date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,37.79,37.79,37.22,37.55,40600.0,25.3349,25.3349,24.9528,25.174,40600.0
2008-03-25 09:40:00,37.6,37.79,37.3,37.3,50200.0,25.2076,25.3349,25.0064,25.0064,50200.0
2008-03-25 09:50:00,37.27,37.27,36.91,36.99,66100.0,24.9863,24.9863,24.745,24.7986,66100.0
2008-03-25 10:00:00,36.97,36.99,36.59,36.89,258000.0,24.7852,24.7986,24.5304,24.7316,258000.0
2008-03-25 10:10:00,36.91,37.0,36.88,36.96,119700.0,24.745,24.8053,24.7249,24.7785,119700.0
2008-03-25 10:20:00,36.96,37.05,36.88,36.91,39000.0,24.7785,24.8388,24.7249,24.745,39000.0
2008-03-25 10:30:00,36.92,37.05,36.92,37.04,70200.0,24.7517,24.8388,24.7517,24.8321,70200.0
2008-03-25 10:40:00,37.04,37.19,37.02,37.13,91300.0,24.8321,24.9327,24.8187,24.8925,91300.0
2008-03-25 10:50:00,37.12,37.21,37.04,37.13,48700.0,24.8858,24.9461,24.8321,24.8925,48700.0
2008-03-25 11:00:00,37.14,37.38,37.09,37.17,82300.0,24.8992,25.0601,24.8656,24.9193,82300.0
2008-03-25 11:10:00,37.17,37.25,37.07,37.08,30100.0,24.9193,24.9729,24.8522,24.8589,30100.0
2008-03-25 11:20:00,37.09,37.28,37.08,37.22,22800.0,24.8656,24.993,24.8589,24.9528,22800.0
2008-03-25 11:30:00,37.19,37.33,37.17,37.28,111100.0,24.9327,25.0265,24.9193,24.993,111100.0
2008-03-25 11:40:00,37.3,37.4,37.28,37.29,132900.0,25.0064,25.0735,24.993,24.9997,132900.0
2008-03-25 11:50:00,37.3,37.44,37.21,37.23,104300.0,25.0064,25.1003,24.9461,24.9595,104300.0
2008-03-25 12:00:00,37.25,37.44,37.17,37.43,29700.0,24.9729,25.1003,24.9193,25.0936,29700.0
2008-03-25 12:10:00,37.44,37.52,37.41,37.47,92000.0,25.1003,25.1539,25.0802,25.1204,92000.0
2008-03-25 12:20:00,37.49,37.59,37.43,37.58,57300.0,25.1338,25.2009,25.0936,25.1942,57300.0
2008-03-25 12:30:00,37.58,37.58,37.49,37.53,42900.0,25.1942,25.1942,25.1338,25.1606,42900.0
2008-03-25 12:40:00,37.58,37.59,37.52,37.57,24900.0,25.1942,25.2009,25.1539,25.1874,24900.0
2008-03-25 12:50:00,37.57,37.65,37.52,37.53,30000.0,25.1874,25.2411,25.1539,25.1606,30000.0
2008-03-25 13:00:00,37.51,37.6,37.51,37.6,69300.0,25.1472,25.2076,25.1472,25.2076,69300.0
2008-03-25 13:10:00,37.59,37.66,37.57,37.62,37200.0,25.2009,25.2478,25.1874,25.221,37200.0
2008-03-25 13:20:00,37.61,37.67,37.57,37.66,58100.0,25.2143,25.2545,25.1874,25.2478,58100.0
2008-03-25 13:30:00,37.66,37.79,37.64,37.72,159600.0,25.2478,25.3349,25.2344,25.288,159600.0
2008-03-25 13:40:00,37.7,37.71,37.6,37.68,69000.0,25.2746,25.2813,25.2076,25.2612,69000.0
2008-03-25 13:50:00,37.68,37.8,37.67,37.77,94000.0,25.2612,25.3416,25.2545,25.3215,94000.0
2008-03-25 14:00:00,37.77,37.78,37.65,37.75,92400.0,25.3215,25.3282,25.2411,25.3081,92400.0
2008-03-25 14:10:00,37.75,37.77,37.65,37.66,58900.0,25.3081,25.3215,25.2411,25.2478,58900.0
2008-03-25 14:20:00,37.67,37.73,37.59,37.64,150900.0,25.2545,25.2947,25.2009,25.2344,150900.0
2008-03-25 14:30:00,37.63,37.64,37.47,37.55,82600.0,25.2277,25.2344,25.1204,25.174,82600.0
2008-03-25 14:40:00,37.56,37.61,37.43,37.6,79400.0,25.1807,25.2143,25.0936,25.2076,79400.0
2008-03-25 14:50:00,37.6,37.66,37.57,37.59,79700.0,25.2076,25.2478,25.1874,25.2009,79700.0
2008-03-25 15:00:00,37.6,37.61,37.51,37.54,62600.0,25.2076,25.2143,25.1472,25.1673,62600.0
2008-03-25 15:10:00,37.53,37.61,37.48,37.53,107500.0,25.1606,25.2143,25.1271,25.1606,107500.0
2008-03-25 15:20:00,37.52,37.56,37.45,37.48,71000.0,25.1539,25.1807,25.107,25.1271,71000.0
2008-03-25 15:30:00,37.48,37.58,37.43,37.46,164000.0,25.1271,25.1942,25.0936,25.1137,164000.0
2008-03-25 15:40:00,37.46,37.53,37.4,37.41,181300.0,25.1137,25.1606,25.0735,25.0802,181300.0
2008-03-25 15:50:00,37.42,37.5,37.39,37.48,116400.0,25.0869,25.1405,25.0668,25.1271,116400.0
2008-03-26 09:30:00,37.62,37.69,36.77,36.85,84500.0,25.221,25.2679,24.6511,24.7047,84500.0
2008-03-26 09:40:00,36.91,37.04,36.66,36.66,71400.0,24.745,24.8321,24.5774,24.5774,71400.0
2008-03-26 09:50:00,36.66,36.72,36.58,36.72,52000.0,24.5774,24.6176,24.5237,24.6176,52000.0
2008-03-26 10:00:00,36.7,36.81,36.66,36.81,78600.0,24.6042,24.6779,24.5774,24.6779,78600.0
2008-03-26 10:10:00,36.82,36.85,36.63,36.64,63200.0,24.6846,24.7047,24.5573,24.564,63200.0
2008-03-26 10:20:00,36.65,36.73,36.57,36.57,46200.0,24.5707,24.6243,24.517,24.517,46200.0
2008-03-26 10:30:00,36.6,36.6,36.38,36.44,78400.0,24.5371,24.5371,24.3897,24.4299,78400.0
2008-03-26 10:40:00,36.44,36.44,36.21,36.24,56400.0,24.4299,24.4299,24.2757,24.2958,56400.0
2008-03-26 10:50:00,36.23,36.32,36.21,36.28,54600.0,24.2891,24.3494,24.2757,24.3226,54600.0
2008-03-26 11:00:00,36.27,36.34,36.19,36.32,53800.0,24.3159,24.3628,24.2623,24.3494,53800.0
2008-03-26 11:10:00,36.31,36.4,36.21,36.27,152500.0,24.3427,24.4031,24.2757,24.3159,152500.0
2008-03-26 11:20:00,36.25,36.45,36.25,36.42,52500.0,24.3025,24.4366,24.3025,24.4165,52500.0
2008-03-26 11:30:00,36.42,36.49,36.38,36.41,43700.0,24.4165,24.4634,24.3897,24.4098,43700.0
2008-03-26 11:40:00,36.43,36.5,36.33,36.46,53800.0,24.4232,24.4701,24.3561,24.4433,53800.0
2008-03-26 11:50:00,36.48,36.56,36.45,36.51,51800.0,24.4567,24.5103,24.4366,24.4768,51800.0
2008-03-26 12:00:00,36.51,36.57,36.47,36.55,27200.0,24.4768,24.517,24.45,24.5036,27200.0
2008-03-26 12:10:00,36.54,36.55,36.46,36.5,34100.0,24.4969,24.5036,24.4433,24.4701,34100.0
2008-03-26 12:20:00,36.5,36.57,36.48,36.53,37400.0,24.4701,24.517,24.4567,24.4902,37400.0
2008-03-26 12:30:00,36.53,36.57,36.45,36.45,39900.0,24.4902,24.517,24.4366,24.4366,39900.0
2008-03-26 12:40:00,36.46,36.49,36.35,36.45,57000.0,24.4433,24.4634,24.3695,24.4366,57000.0
2008-03-26 12:50:00,36.44,36.44,36.3,36.37,22400.0,24.4299,24.4299,24.336,24.383,22400.0
2008-03-26 13:00:00,36.37,36.38,36.26,36.27,92400.0,24.383,24.3897,24.3092,24.3159,92400.0
2008-03-26 13:10:00,36.27,36.34,36.26,36.28,41900.0,24.3159,24.3628,24.3092,24.3226,41900.0
2008-03-26 13:20:00,36.3,36.31,36.24,36.24,158300.0,24.336,24.3427,24.2958,24.2958,158300.0
2008-03-26 13:30:00,36.25,36.28,36.17,36.27,130100.0,24.3025,24.3226,24.2489,24.3159,130100.0
2008-03-26 13:40:00,36.26,36.28,36.23,36.26,39900.0,24.3092,24.3226,24.2891,24.3092,39900.0
2008-03-26 13:50:00,36.28,36.31,36.26,36.28,37000.0,24.3226,24.3427,24.3092,24.3226,37000.0
2008-03-26 14:00:00,36.28,36.43,36.23,36.42,40600.0,24.3226,24.4232,24.2891,24.4165,40600.0
2008-03-26 14:10:00,36.44,36.49,36.4,36.42,11300.0,24.4299,24.4634,24.4031,24.4165,11300.0
2008-03-26 14:20:00,36.43,36.43,36.35,36.41,52500.0,24.4232,24.4232,24.3695,24.4098,52500.0
2008-03-26 14:30:00,36.39,36.52,36.37,36.44,30800.0,24.3964,24.4835,24.383,24.4299,30800.0
2008-03-26 14:40:00,36.44,36.47,36.36,36.47,41200.0,24.4299,24.45,24.3762,24.45,41200.0
2008-03-26 14:50:00,36.47,36.69,36.46,36.69,49100.0,24.45,24.5975,24.4433,24.5975,49100.0
2008-03-26 15:00:00,36.69,36.8,36.59,36.66,102600.0,24.5975,24.6712,24.5304,24.5774,102600.0
2008-03-26 15:10:00,36.67,36.67,36.47,36.5,85900.0,24.5841,24.5841,24.45,24.4701,85900.0
2008-03-26 15:20:00,36.48,36.53,36.37,36.37,66800.0,24.4567,24.4902,24.383,24.383,66800.0
2008-03-26 15:30:00,36.38,36.49,36.38,36.49,42200.0,24.3897,24.4634,24.3897,24.4634,42200.0
2008-03-26 15:40:00,36.48,36.49,36.37,36.49,44300.0,24.4567,24.4634,24.383,24.4634,44300.0
2008-03-26 15:50:00,36.49,36.7,36.46,36.59,173300.0,24.4634,24.6042,24.4433,24.5304,173300.0
2008-03-27 09:30:00,36.86,36.86,36.39,36.47,24300.0,24.7115,24.7115,24.3964,24.45,24300.0
2008-03-27 09:40:00,36.44,36.6,36.39,36.51,20400.0,24.4299,24.5371,24.3964,24.4768,20400.0
2008-03-27 09:50:00,36.48,36.48,36.13,36.27,73100.0,24.4567,24.4567,24.2221,24.3159,73100.0
2008-03-27 10:00:00,36.25,36.25,36.0,36.0,80000.0,24.3025,24.3025,24.1349,24.1349,80000.0
2008-03-27 10:10:00,36.0,36.03,35.85,35.85,150600.0,24.1349,24.155,24.0343,24.0343,150600.0
2008-03-27 10:20:00,35.85,35.85,35.63,35.66,92400.0,24.0343,24.0343,23.8868,23.907,92400.0
2008-03-27 10:30:00,35.65,35.7,35.56,35.68,85600.0,23.9003,23.9338,23.8399,23.9204,85600.0
2008-03-27 10:40:00,35.68,35.74,35.62,35.66,102400.0,23.9204,23.9606,23.8801,23.907,102400.0
2008-03-27 10:50:00,35.65,35.9,35.63,35.84,55700.0,23.9003,24.0679,23.8868,24.0276,55700.0
2008-03-27 11:00:00,35.8,35.93,35.8,35.84,53300.0,24.0008,24.088,24.0008,24.0276,53300.0
2008-03-27 11:10:00,35.84,35.91,35.72,35.9,37100.0,24.0276,24.0746,23.9472,24.0679,37100.0
2008-03-27 11:20:00,35.9,36.03,35.85,36.0,211700.0,24.0679,24.155,24.0343,24.1349,211700.0
2008-03-27 11:30:00,36.0,36.15,35.97,36.13,72800.0,24.1349,24.2355,24.1148,24.2221,72800.0
2008-03-27 11:40:00,36.12,36.25,36.04,36.25,49300.0,24.2153,24.3025,24.1617,24.3025,49300.0
2008-03-27 11:50:00,36.23,36.31,36.16,36.27,87700.0,24.2891,24.3427,24.2422,24.3159,87700.0
2008-03-27 12:00:00,36.26,36.36,36.26,36.36,35400.0,24.3092,24.3762,24.3092,24.3762,35400.0
2008-03-27 12:10:00,36.36,36.62,36.36,36.62,101600.0,24.3762,24.5506,24.3762,24.5506,101600.0
2008-03-27 12:20:00,36.6,36.67,36.48,36.61,46000.0,24.5371,24.5841,24.4567,24.5438,46000.0
2008-03-27 12:30:00,36.66,36.75,36.64,36.65,52800.0,24.5774,24.6377,24.564,24.5707,52800.0
2008-03-27 12:40:00,36.63,36.65,36.5,36.5,36000.0,24.5573,24.5707,24.4701,24.4701,36000.0
2008-03-27 12:50:00,36.48,36.49,36.24,36.24,48300.0,24.4567,24.4634,24.2958,24.2958,48300.0
2008-03-27 13:00:00,36.24,36.28,36.17,36.28,22700.0,24.2958,24.3226,24.2489,24.3226,22700.0
2008-03-27 13:10:00,36.28,36.37,36.25,36.25,22400.0,24.3226,24.383,24.3025,24.3025,22400.0
2008-03-27 13:20:00,36.22,36.23,36.17,36.18,21800.0,24.2824,24.2891,24.2489,24.2556,21800.0
2008-03-27 13:30:00,36.16,36.16,35.95,36.09,30800.0,24.2422,24.2422,24.1014,24.1952,30800.0
2008-03-27 13:40:00,36.09,36.1,35.87,36.02,99500.0,24.1952,24.2019,24.0477,24.1483,99500.0
2008-03-27 13:50:00,35.99,36.0,35.92,35.94,30500.0,24.1282,24.1349,24.0813,24.0947,30500.0
2008-03-27 14:00:00,35.94,35.94,35.81,35.91,136900.0,24.0947,24.0947,24.0075,24.0746,136900.0
2008-03-27 14:10:00,35.9,36.03,35.88,35.96,76600.0,24.0679,24.155,24.0544,24.1081,76600.0
2008-03-27 14:20:00,35.96,36.16,35.89,36.13,54000.0,24.1081,24.2422,24.0612,24.2221,54000.0
2008-03-27 14:30:00,36.13,36.43,36.13,36.35,77500.0,24.2221,24.4232,24.2221,24.3695,77500.0
2008-03-27 14:40:00,36.3,36.41,36.22,36.4,95700.0,24.336,24.4098,24.2824,24.4031,95700.0
2008-03-27 14:50:00,36.4,36.51,36.13,36.16,104900.0,24.4031,24.4768,24.2221,24.2422,104900.0
2008-03-27 15:00:00,36.12,36.29,36.08,36.18,42800.0,24.2153,24.3293,24.1885,24.2556,42800.0
2008-03-27 15:10:00,36.18,36.29,36.08,36.11,41600.0,24.2556,24.3293,24.1885,24.2086,41600.0
2008-03-27 15:20:00,36.11,36.15,36.0,36.04,38600.0,24.2086,24.2355,24.1349,24.1617,38600.0
2008-03-27 15:30:00,36.04,36.13,35.83,35.83,43100.0,24.1617,24.2221,24.0209,24.0209,43100.0
2008-03-27 15:40:00,35.8,35.93,35.79,35.87,59400.0,24.0008,24.088,23.9941,24.0477,59400.0
2008-03-27 15:50:00,35.86,35.87,35.67,35.73,258800.0,24.041,24.0477,23.9137,23.9539,258800.0
2008-03-28 09:30:00,35.46,35.97,35.46,35.62,23000.0,23.7729,24.1148,23.7729,23.8801,23000.0
2008-03-28 09:40:00,35.59,35.59,35.43,35.49,76100.0,23.86,23.86,23.7528,23.793,76100.0
2008-03-28 09:50:00,35.5,35.65,35.45,35.45,97900.0,23.7997,23.9003,23.7662,23.7662,97900.0
2008-03-28 10:00:00,35.47,35.61,35.43,35.47,97400.0,23.7796,23.8734,23.7528,23.7796,97400.0
2008-03-28 10:10:00,35.45,35.47,35.14,35.18,88600.0,23.7662,23.7796,23.5583,23.5852,88600.0
2008-03-28 10:20:00,35.16,35.2,35.07,35.17,46600.0,23.5717,23.5986,23.5114,23.5785,46600.0
2008-03-28 10:30:00,35.18,35.24,35.01,35.01,71100.0,23.5852,23.6254,23.4712,23.4712,71100.0
2008-03-28 10:40:00,35.01,35.09,34.98,35.03,108600.0,23.4712,23.5248,23.4511,23.4846,108600.0
2008-03-28 10:50:00,35.02,35.06,34.9,34.97,63100.0,23.4779,23.5047,23.3974,23.4444,63100.0
2008-03-28 11:00:00,34.98,35.08,34.97,35.0,73500.0,23.4511,23.5181,23.4444,23.4645,73500.0
2008-03-28 11:10:00,35.01,35.03,35.0,35.0,59100.0,23.4712,23.4846,23.4645,23.4645,59100.0
2008-03-28 11:20:00,35.0,35.08,35.0,35.04,27600.0,23.4645,23.5181,23.4645,23.4913,27600.0
2008-03-28 11:30:00,35.05,35.14,35.05,35.1,23700.0,23.498,23.5583,23.498,23.5315,23700.0
2008-03-28 11:40:00,35.12,35.22,35.08,35.18,20600.0,23.5449,23.612,23.5181,23.5852,20600.0
2008-03-28 11:50:00,35.2,35.45,35.2,35.36,50400.0,23.5986,23.7662,23.5986,23.7058,50400.0
2008-03-28 12:00:00,35.37,35.45,35.22,35.26,112200.0,23.7125,23.7662,23.612,23.6388,112200.0
2008-03-28 12:10:00,35.26,35.27,35.15,35.15,29900.0,23.6388,23.6455,23.565,23.565,29900.0
2008-03-28 12:20:00,35.16,35.2,35.07,35.13,103600.0,23.5717,23.5986,23.5114,23.5516,103600.0
2008-03-28 12:30:00,35.11,35.16,35.1,35.1,22600.0,23.5382,23.5717,23.5315,23.5315,22600.0
2008-03-28 12:40:00,35.1,35.2,35.08,35.08,39700.0,23.5315,23.5986,23.5181,23.5181,39700.0
2008-03-28 12:50:00,35.08,35.13,35.08,35.09,38900.0,23.5181,23.5516,23.5181,23.5248,38900.0
2008-03-28 13:00:00,35.1,35.15,35.04,35.04,43800.0,23.5315,23.565,23.4913,23.4913,43800.0
2008-03-28 13:10:00,35.04,35.07,35.03,35.06,28700.0,23.4913,23.5114,23.4846,23.5047,28700.0
2008-03-28 13:20:00,35.06,35.13,35.04,35.04,39000.0,23.5047,23.5516,23.4913,23.4913,39000.0
2008-03-28 13:30:00,35.05,35.05,34.97,35.0,98900.0,23.498,23.498,23.4444,23.4645,98900.0
2008-03-28 13:40:00,35.0,35.01,34.89,34.98,171000.0,23.4645,23.4712,23.3907,23.4511,171000.0
2008-03-28 13:50:00,34.98,34.99,34.88,34.89,118700.0,23.4511,23.4578,23.384,23.3907,118700.0
2008-03-28 14:00:00,34.89,34.99,34.86,34.9,347500.0,23.3907,23.4578,23.3706,23.3974,347500.0
2008-03-28 14:10:00,34.88,35.0,34.85,35.0,208200.0,23.384,23.4645,23.3639,23.4645,208200.0
2008-03-28 14:20:00,34.98,35.0,34.84,34.86,64900.0,23.4511,23.4645,23.3572,23.3706,64900.0
2008-03-28 14:30:00,34.86,34.94,34.84,34.84,35000.0,23.3706,23.4243,23.3572,23.3572,35000.0
2008-03-28 14:40:00,34.82,34.96,34.8,34.94,149800.0,23.3438,23.4377,23.3304,23.4243,149800.0
2008-03-28 14:50:00,34.96,34.98,34.8,34.93,207100.0,23.4377,23.4511,23.3304,23.4176,207100.0
2008-03-28 15:00:00,34.92,34.92,34.79,34.83,147300.0,23.4109,23.4109,23.3237,23.3505,147300.0
2008-03-28 15:10:00,34.84,34.85,34.7,34.74,120600.0,23.3572,23.3639,23.2634,23.2902,120600.0
2008-03-28 15:20:00,34.75,34.83,34.74,34.8,70800.0,23.2969,23.3505,23.2902,23.3304,70800.0
2008-03-28 15:30:00,34.8,34.81,34.7,34.7,47900.0,23.3304,23.3371,23.2634,23.2634,47900.0
2008-03-28 15:40:00,34.7,34.73,34.59,34.66,76300.0,23.2634,23.2835,23.1896,23.2365,76300.0
2008-03-28 15:50:00,34.68,34.75,34.58,34.66,65200.0,23.25,23.2969,23.1829,23.2365,65200.0
2008-03-31 08:00:00,34.79,34.79,34.79,34.79,100.0,23.3237,23.3237,23.3237,23.3237,100.0
2008-03-31 08:10:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:20:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:30:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:40:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 08:50:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:00:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:10:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:20:00,34.79,34.79,34.79,34.79,0.0,23.3237,23.3237,23.3237,23.3237,0.0
2008-03-31 09:30:00,34.87,34.93,34.61,34.69,112800.0,23.3773,23.4176,23.203,23.2567,112800.0
2008-03-31 09:40:00,34.68,35.09,34.68,34.95,77000.0,23.25,23.5248,23.25,23.431,77000.0
2008-03-31 09:50:00,34.98,35.05,34.88,34.97,39400.0,23.4511,23.498,23.384,23.4444,39400.0
2008-03-31 10:00:00,34.99,34.99,34.8,34.83,155500.0,23.4578,23.4578,23.3304,23.3505,155500.0
2008-03-31 10:10:00,34.84,34.91,34.79,34.88,50200.0,23.3572,23.4041,23.3237,23.384,50200.0
2008-03-31 10:20:00,34.88,34.92,34.69,34.72,36300.0,23.384,23.4109,23.2567,23.2768,36300.0
2008-03-31 10:30:00,34.71,34.92,34.69,34.92,64700.0,23.2701,23.4109,23.2567,23.4109,64700.0
2008-03-31 10:40:00,34.89,34.91,34.72,34.85,36900.0,23.3907,23.4041,23.2768,23.3639,36900.0
2008-03-31 10:50:00,34.86,35.07,34.86,35.07,46300.0,23.3706,23.5114,23.3706,23.5114,46300.0
2008-03-31 11:00:00,35.07,35.1,35.01,35.04,11600.0,23.5114,23.5315,23.4712,23.4913,11600.0
2008-03-31 11:10:00,35.02,35.06,34.96,35.04,12000.0,23.4779,23.5047,23.4377,23.4913,12000.0
2008-03-31 11:20:00,35.06,35.14,35.02,35.08,16100.0,23.5047,23.5583,23.4779,23.5181,16100.0
2008-03-31 11:30:00,35.09,35.26,35.09,35.23,39400.0,23.5248,23.6388,23.5248,23.6187,39400.0
2008-03-31 11:40:00,35.24,35.46,35.24,35.43,8800.0,23.6254,23.7729,23.6254,23.7528,8800.0
2008-03-31 11:50:00,35.43,35.49,35.38,35.41,10700.0,23.7528,23.793,23.7192,23.7394,10700.0
2008-03-31 12:00:00,35.4,35.44,35.32,35.35,26000.0,23.7326,23.7595,23.679,23.6991,26000.0
2008-03-31 12:10:00,35.36,35.38,35.33,35.36,8900.0,23.7058,23.7192,23.6857,23.7058,8900.0
2008-03-31 12:20:00,35.36,35.43,35.29,35.43,39600.0,23.7058,23.7528,23.6589,23.7528,39600.0
2008-03-31 12:30:00,35.41,35.5,35.37,35.41,21800.0,23.7394,23.7997,23.7125,23.7394,21800.0
2008-03-31 12:40:00,35.42,35.49,35.37,35.49,15400.0,23.7461,23.793,23.7125,23.793,15400.0
2008-03-31 12:50:00,35.49,35.57,35.44,35.57,39100.0,23.793,23.8466,23.7595,23.8466,39100.0
2008-03-31 13:00:00,35.55,35.71,35.55,35.71,31100.0,23.8332,23.9405,23.8332,23.9405,31100.0
2008-03-31 13:10:00,35.71,35.72,35.63,35.68,28400.0,23.9405,23.9472,23.8868,23.9204,28400.0
2008-03-31 13:20:00,35.65,35.75,35.65,35.69,36900.0,23.9003,23.9673,23.9003,23.9271,36900.0
2008-03-31 13:30:00,35.68,35.8,35.68,35.77,17200.0,23.9204,24.0008,23.9204,23.9807,17200.0
2008-03-31 13:40:00,35.77,35.77,35.6,35.62,34500.0,23.9807,23.9807,23.8667,23.8801,34500.0
2008-03-31 13:50:00,35.62,35.67,35.55,35.55,17500.0,23.8801,23.9137,23.8332,23.8332,17500.0
2008-03-31 14:00:00,35.54,35.55,35.36,35.38,18500.0,23.8265,23.8332,23.7058,23.7192,18500.0
2008-03-31 14:10:00,35.36,35.45,35.33,35.37,19800.0,23.7058,23.7662,23.6857,23.7125,19800.0
2008-03-31 14:20:00,35.35,35.43,35.35,35.39,48900.0,23.6991,23.7528,23.6991,23.7259,48900.0
2008-03-31 14:30:00,35.4,35.5,35.37,35.37,18900.0,23.7326,23.7997,23.7125,23.7125,18900.0
2008-03-31 14:40:00,35.39,35.39,35.22,35.26,18400.0,23.7259,23.7259,23.612,23.6388,18400.0
2008-03-31 14:50:00,35.27,35.27,35.1,35.23,14700.0,23.6455,23.6455,23.5315,23.6187,14700.0
2008-03-31 15:00:00,35.23,35.25,35.18,35.2,28900.0,23.6187,23.6321,23.5852,23.5986,28900.0
2008-03-31 15:10:00,35.2,35.2,35.01,35.06,108600.0,23.5986,23.5986,23.4712,23.5047,108600.0
2008-03-31 15:20:00,35.05,35.2,35.01,35.01,23400.0,23.498,23.5986,23.4712,23.4712,23400.0
2008-03-31 15:30:00,35.01,35.1,34.96,34.97,57000.0,23.4712,23.5315,23.4377,23.4444,57000.0
2008-03-31 15:40:00,35.0,35.21,35.0,35.17,82500.0,23.4645,23.6053,23.4645,23.5785,82500.0
2008-03-31 15:50:00,35.17,35.2,35.07,35.15,236500.0,23.5785,23.5986,23.5114,23.565,236500.0
2008-04-01 08:40:00,37.5,37.5,35.9,35.9,600.0,25.1405,25.1405,24.0679,24.0679,600.0
2008-04-01 08:50:00,36.97,36.97,36.97,36.97,400.0,24.7852,24.7852,24.7852,24.7852,400.0
2008-04-01 09:00:00,36.97,36.97,36.97,36.97,0.0,24.7852,24.7852,24.7852,24.7852,0.0
2008-04-01 09:10:00,35.75,35.78,35.75,35.78,2000.0,23.9673,23.9874,23.9673,23.9874,2000.0
2008-04-01 09:20:00,35.65,35.65,35.65,35.65,6900.0,23.9003,23.9003,23.9003,23.9003,6900.0
2008-04-01 09:30:00,35.93,36.31,35.76,36.2,232000.0,24.088,24.3427,23.974,24.269,232000.0
2008-04-01 09:40:00,36.21,36.35,36.2,36.25,224900.0,24.2757,24.3695,24.269,24.3025,224900.0
2008-04-01 09:50:00,36.25,36.41,36.12,36.38,199500.0,24.3025,24.4098,24.2153,24.3897,199500.0
2008-04-01 10:00:00,36.39,36.6,36.33,36.33,315900.0,24.3964,24.5371,24.3561,24.3561,315900.0
2008-04-01 10:10:00,36.34,36.37,36.29,36.35,89800.0,24.3628,24.383,24.3293,24.3695,89800.0
2008-04-01 10:20:00,36.38,36.45,36.26,36.32,75200.0,24.3897,24.4366,24.3092,24.3494,75200.0
2008-04-01 10:30:00,36.32,36.49,36.32,36.48,225500.0,24.3494,24.4634,24.3494,24.4567,225500.0
2008-04-01 10:40:00,36.48,36.53,36.44,36.47,105400.0,24.4567,24.4902,24.4299,24.45,105400.0
2008-04-01 10:50:00,36.46,36.53,36.43,36.52,110800.0,24.4433,24.4902,24.4232,24.4835,110800.0
2008-04-01 11:00:00,36.51,36.6,36.5,36.6,255000.0,24.4768,24.5371,24.4701,24.5371,255000.0
2008-04-01 11:10:00,36.59,36.6,36.46,36.46,56000.0,24.5304,24.5371,24.4433,24.4433,56000.0
2008-04-01 11:20:00,36.47,36.47,36.32,36.32,36300.0,24.45,24.45,24.3494,24.3494,36300.0
2008-04-01 11:30:00,36.34,36.34,36.27,36.27,11600.0,24.3628,24.3628,24.3159,24.3159,11600.0
2008-04-01 11:40:00,36.25,36.26,36.13,36.15,37900.0,24.3025,24.3092,24.2221,24.2355,37900.0
2008-04-01 11:50:00,36.15,36.26,36.14,36.22,55800.0,24.2355,24.3092,24.2288,24.2824,55800.0
2008-04-01 12:00:00,36.25,36.35,36.16,36.26,46100.0,24.3025,24.3695,24.2422,24.3092,46100.0
2008-04-01 12:10:00,36.29,36.42,36.26,36.42,25200.0,24.3293,24.4165,24.3092,24.4165,25200.0
2008-04-01 12:20:00,36.42,36.42,36.37,36.38,25000.0,24.4165,24.4165,24.383,24.3897,25000.0
2008-04-01 12:30:00,36.38,36.39,36.35,36.35,14400.0,24.3897,24.3964,24.3695,24.3695,14400.0
2008-04-01 12:40:00,36.34,36.4,36.33,36.38,57400.0,24.3628,24.4031,24.3561,24.3897,57400.0
2008-04-01 12:50:00,36.39,36.39,36.28,36.3,16800.0,24.3964,24.3964,24.3226,24.336,16800.0
2008-04-01 13:00:00,36.29,36.31,36.23,36.26,129100.0,24.3293,24.3427,24.2891,24.3092,129100.0
2008-04-01 13:10:00,36.26,36.31,36.22,36.31,16700.0,24.3092,24.3427,24.2824,24.3427,16700.0
2008-04-01 13:20:00,36.32,36.36,36.29,36.31,35400.0,24.3494,24.3762,24.3293,24.3427,35400.0
2008-04-01 13:30:00,36.3,36.36,36.29,36.31,109300.0,24.336,24.3762,24.3293,24.3427,109300.0
2008-04-01 13:40:00,36.31,36.31,36.26,36.26,32200.0,24.3427,24.3427,24.3092,24.3092,32200.0
2008-04-01 13:50:00,36.26,36.3,36.19,36.2,28200.0,24.3092,24.336,24.2623,24.269,28200.0
2008-04-01 14:00:00,36.21,36.21,36.11,36.12,44100.0,24.2757,24.2757,24.2086,24.2153,44100.0
2008-04-01 14:10:00,36.15,36.16,36.1,36.12,28900.0,24.2355,24.2422,24.2019,24.2153,28900.0
2008-04-01 14:20:00,36.12,36.31,36.11,36.19,117100.0,24.2153,24.3427,24.2086,24.2623,117100.0
2008-04-01 14:30:00,36.21,36.41,36.2,36.31,52900.0,24.2757,24.4098,24.269,24.3427,52900.0
2008-04-01 14:40:00,36.33,36.4,36.28,36.4,52600.0,24.3561,24.4031,24.3226,24.4031,52600.0
2008-04-01 14:50:00,36.43,36.47,36.33,36.33,77400.0,24.4232,24.45,24.3561,24.3561,77400.0
2008-04-01 15:00:00,36.33,36.46,36.32,36.4,107400.0,24.3561,24.4433,24.3494,24.4031,107400.0
2008-04-01 15:10:00,36.4,36.48,36.4,36.42,112600.0,24.4031,24.4567,24.4031,24.4165,112600.0
2008-04-01 15:20:00,36.41,36.47,36.38,36.44,85900.0,24.4098,24.45,24.3897,24.4299,85900.0
2008-04-01 15:30:00,36.45,36.48,36.36,36.45,149600.0,24.4366,24.4567,24.3762,24.4366,149600.0
2008-04-01 15:40:00,36.45,36.55,36.44,36.5,140200.0,24.4366,24.5036,24.4299,24.4701,140200.0
2008-04-01 15:50:00,36.5,36.8,36.5,36.78,176500.0,24.4701,24.6712,24.4701,24.6578,176500.0
2008-04-02 09:30:00,37.03,37.03,36.54,36.63,47100.0,24.8254,24.8254,24.4969,24.5573,47100.0
2008-04-02 09:40:00,36.62,36.64,36.47,36.49,197500.0,24.5506,24.564,24.45,24.4634,197500.0
2008-04-02 09:50:00,36.52,36.54,36.3,36.3,219600.0,24.4835,24.4969,24.336,24.336,219600.0
2008-04-02 10:00:00,36.29,36.43,36.15,36.36,101600.0,24.3293,24.4232,24.2355,24.3762,101600.0
2008-04-02 10:10:00,36.36,36.49,36.34,36.48,31800.0,24.3762,24.4634,24.3628,24.4567,31800.0
2008-04-02 10:20:00,36.48,36.87,36.47,36.86,61700.0,24.4567,24.7182,24.45,24.7115,61700.0
2008-04-02 10:30:00,36.88,37.17,36.88,37.07,39100.0,24.7249,24.9193,24.7249,24.8522,39100.0
2008-04-02 10:40:00,37.08,37.2,37.06,37.12,76700.0,24.8589,24.9394,24.8455,24.8858,76700.0
2008-04-02 10:50:00,37.11,37.38,37.09,37.37,122700.0,24.8791,25.0601,24.8656,25.0534,122700.0
2008-04-02 11:00:00,37.37,37.4,37.32,37.32,122500.0,25.0534,25.0735,25.0198,25.0198,122500.0
2008-04-02 11:10:00,37.32,37.34,37.25,37.27,59000.0,25.0198,25.0333,24.9729,24.9863,59000.0
2008-04-02 11:20:00,37.27,37.29,37.2,37.25,72800.0,24.9863,24.9997,24.9394,24.9729,72800.0
2008-04-02 11:30:00,37.24,37.28,37.19,37.24,57300.0,24.9662,24.993,24.9327,24.9662,57300.0
2008-04-02 11:40:00,37.25,37.38,37.2,37.38,130300.0,24.9729,25.0601,24.9394,25.0601,130300.0
2008-04-02 11:50:00,37.38,37.39,37.29,37.33,49800.0,25.0601,25.0668,24.9997,25.0265,49800.0
2008-04-02 12:00:00,37.35,37.35,37.3,37.3,64700.0,25.04,25.04,25.0064,25.0064,64700.0
2008-04-02 12:10:00,37.3,37.3,37.08,37.11,121200.0,25.0064,25.0064,24.8589,24.8791,121200.0
2008-04-02 12:20:00,37.11,37.15,37.03,37.05,98300.0,24.8791,24.9059,24.8254,24.8388,98300.0
2008-04-02 12:30:00,37.05,37.1,37.0,37.0,19300.0,24.8388,24.8724,24.8053,24.8053,19300.0
2008-04-02 12:40:00,37.0,37.07,36.97,37.02,15400.0,24.8053,24.8522,24.7852,24.8187,15400.0
2008-04-02 12:50:00,36.99,37.04,36.94,37.04,20100.0,24.7986,24.8321,24.7651,24.8321,20100.0
2008-04-02 13:00:00,37.03,37.13,36.94,36.94,31300.0,24.8254,24.8925,24.7651,24.7651,31300.0
2008-04-02 13:10:00,36.93,37.07,36.91,37.06,53100.0,24.7584,24.8522,24.745,24.8455,53100.0
2008-04-02 13:20:00,37.04,37.09,37.02,37.08,13200.0,24.8321,24.8656,24.8187,24.8589,13200.0
2008-04-02 13:30:00,37.08,37.1,36.97,37.1,12600.0,24.8589,24.8724,24.7852,24.8724,12600.0
2008-04-02 13:40:00,37.1,37.16,37.05,37.07,23500.0,24.8724,24.9126,24.8388,24.8522,23500.0
2008-04-02 13:50:00,37.09,37.13,37.05,37.1,9000.0,24.8656,24.8925,24.8388,24.8724,9000.0
2008-04-02 14:00:00,37.1,37.18,37.05,37.18,13600.0,24.8724,24.926,24.8388,24.926,13600.0
2008-04-02 14:10:00,37.18,37.21,37.14,37.18,14200.0,24.926,24.9461,24.8992,24.926,14200.0
2008-04-02 14:20:00,37.18,37.18,37.04,37.06,8600.0,24.926,24.926,24.8321,24.8455,8600.0
2008-04-02 14:30:00,37.04,37.09,36.91,37.01,28200.0,24.8321,24.8656,24.745,24.812,28200.0
2008-04-02 14:40:00,36.99,37.01,36.82,36.82,24600.0,24.7986,24.812,24.6846,24.6846,24600.0
2008-04-02 14:50:00,36.82,36.85,36.75,36.77,128700.0,24.6846,24.7047,24.6377,24.6511,128700.0
2008-04-02 15:00:00,36.74,36.74,36.59,36.66,25700.0,24.631,24.631,24.5304,24.5774,25700.0
2008-04-02 15:10:00,36.67,36.78,36.6,36.76,33300.0,24.5841,24.6578,24.5371,24.6444,33300.0
2008-04-02 15:20:00,36.76,36.82,36.64,36.81,27100.0,24.6444,24.6846,24.564,24.6779,27100.0
2008-04-02 15:30:00,36.81,36.82,36.68,36.74,196600.0,24.6779,24.6846,24.5908,24.631,196600.0
2008-04-02 15:40:00,36.74,36.8,36.7,36.77,191900.0,24.631,24.6712,24.6042,24.6511,191900.0
2008-04-02 15:50:00,36.77,37.26,36.68,36.87,166400.0,24.6511,24.9796,24.5908,24.7182,166400.0
2008-04-03 09:30:00,36.77,36.78,36.3,36.39,198000.0,24.6511,24.6578,24.336,24.3964,198000.0
2008-04-03 09:40:00,36.4,36.4,36.15,36.22,60300.0,24.4031,24.4031,24.2355,24.2824,60300.0
2008-04-03 09:50:00,36.25,36.31,36.11,36.31,202600.0,24.3025,24.3427,24.2086,24.3427,202600.0
2008-04-03 10:00:00,36.32,36.51,36.3,36.46,28900.0,24.3494,24.4768,24.336,24.4433,28900.0
2008-04-03 10:10:00,36.42,36.54,36.36,36.38,49800.0,24.4165,24.4969,24.3762,24.3897,49800.0
2008-04-03 10:20:00,36.38,36.38,36.27,36.29,50900.0,24.3897,24.3897,24.3159,24.3293,50900.0
2008-04-03 10:30:00,36.26,36.33,36.23,36.24,33100.0,24.3092,24.3561,24.2891,24.2958,33100.0
2008-04-03 10:40:00,36.23,36.35,36.2,36.2,39100.0,24.2891,24.3695,24.269,24.269,39100.0
2008-04-03 10:50:00,36.21,36.24,36.04,36.07,88300.0,24.2757,24.2958,24.1617,24.1818,88300.0
2008-04-03 11:00:00,36.05,36.26,36.04,36.21,48000.0,24.1684,24.3092,24.1617,24.2757,48000.0
2008-04-03 11:10:00,36.2,36.3,36.18,36.29,48200.0,24.269,24.336,24.2556,24.3293,48200.0
2008-04-03 11:20:00,36.29,36.3,36.24,36.28,117800.0,24.3293,24.336,24.2958,24.3226,117800.0
2008-04-03 11:30:00,36.28,36.32,36.26,36.31,17600.0,24.3226,24.3494,24.3092,24.3427,17600.0
2008-04-03 11:40:00,36.29,36.45,36.26,36.45,148600.0,24.3293,24.4366,24.3092,24.4366,148600.0
2008-04-03 11:50:00,36.45,36.58,36.44,36.5,88600.0,24.4366,24.5237,24.4299,24.4701,88600.0
2008-04-03 12:00:00,36.51,36.53,36.43,36.51,36500.0,24.4768,24.4902,24.4232,24.4768,36500.0
2008-04-03 12:10:00,36.49,36.51,36.4,36.42,69800.0,24.4634,24.4768,24.4031,24.4165,69800.0
2008-04-03 12:20:00,36.42,36.45,36.31,36.39,45700.0,24.4165,24.4366,24.3427,24.3964,45700.0
2008-04-03 12:30:00,36.37,36.51,36.36,36.49,25400.0,24.383,24.4768,24.3762,24.4634,25400.0
2008-04-03 12:40:00,36.49,36.68,36.49,36.66,50700.0,24.4634,24.5908,24.4634,24.5774,50700.0
2008-04-03 12:50:00,36.68,36.69,36.6,36.6,46800.0,24.5908,24.5975,24.5371,24.5371,46800.0
2008-04-03 13:00:00,36.58,36.61,36.55,36.57,36500.0,24.5237,24.5438,24.5036,24.517,36500.0
2008-04-03 13:10:00,36.58,36.75,36.55,36.7,99400.0,24.5237,24.6377,24.5036,24.6042,99400.0
2008-04-03 13:20:00,36.67,36.7,36.62,36.63,30900.0,24.5841,24.6042,24.5506,24.5573,30900.0
2008-04-03 13:30:00,36.65,36.65,36.55,36.55,18200.0,24.5707,24.5707,24.5036,24.5036,18200.0
2008-04-03 13:40:00,36.55,36.56,36.52,36.54,54000.0,24.5036,24.5103,24.4835,24.4969,54000.0
2008-04-03 13:50:00,36.54,36.54,36.36,36.37,113800.0,24.4969,24.4969,24.3762,24.383,113800.0
2008-04-03 14:00:00,36.37,36.5,36.37,36.46,38900.0,24.383,24.4701,24.383,24.4433,38900.0
2008-04-03 14:10:00,36.47,36.5,36.39,36.4,34300.0,24.45,24.4701,24.3964,24.4031,34300.0
2008-04-03 14:20:00,36.42,36.48,36.41,36.44,17700.0,24.4165,24.4567,24.4098,24.4299,17700.0
2008-04-03 14:30:00,36.43,36.5,36.32,36.32,30600.0,24.4232,24.4701,24.3494,24.3494,30600.0
2008-04-03 14:40:00,36.31,36.39,36.31,36.35,33500.0,24.3427,24.3964,24.3427,24.3695,33500.0
2008-04-03 14:50:00,36.34,36.48,36.32,36.48,35400.0,24.3628,24.4567,24.3494,24.4567,35400.0
2008-04-03 15:00:00,36.48,36.48,36.39,36.41,32800.0,24.4567,24.4567,24.3964,24.4098,32800.0
2008-04-03 15:10:00,36.41,36.43,36.31,36.31,43000.0,24.4098,24.4232,24.3427,24.3427,43000.0
2008-04-03 15:20:00,36.32,36.38,36.28,36.36,21100.0,24.3494,24.3897,24.3226,24.3762,21100.0
2008-04-03 15:30:00,36.34,36.41,36.28,36.38,34800.0,24.3628,24.4098,24.3226,24.3897,34800.0
2008-04-03 15:40:00,36.37,36.46,36.32,36.33,51600.0,24.383,24.4433,24.3494,24.3561,51600.0
2008-04-03 15:50:00,36.32,36.47,36.28,36.47,55500.0,24.3494,24.45,24.3226,24.45,55500.0
2008-04-04 09:30:00,36.52,36.52,36.03,36.07,58400.0,24.4835,24.4835,24.155,24.1818,58400.0
2008-04-04 09:40:00,36.09,36.14,35.94,35.95,149400.0,24.1952,24.2288,24.0947,24.1014,149400.0
2008-04-04 09:50:00,35.97,36.12,35.81,36.06,109700.0,24.1148,24.2153,24.0075,24.1751,109700.0
2008-04-04 10:00:00,36.07,36.08,35.88,35.88,53000.0,24.1818,24.1885,24.0544,24.0544,53000.0
2008-04-04 10:10:00,35.86,35.94,35.79,35.85,84600.0,24.041,24.0947,23.9941,24.0343,84600.0
2008-04-04 10:20:00,35.86,35.93,35.84,35.9,30500.0,24.041,24.088,24.0276,24.0679,30500.0
2008-04-04 10:30:00,35.92,35.93,35.75,35.78,26400.0,24.0813,24.088,23.9673,23.9874,26400.0
2008-04-04 10:40:00,35.78,35.96,35.78,35.96,57300.0,23.9874,24.1081,23.9874,24.1081,57300.0
2008-04-04 10:50:00,35.96,36.02,35.93,35.95,39800.0,24.1081,24.1483,24.088,24.1014,39800.0
2008-04-04 11:00:00,35.95,36.06,35.93,36.05,50900.0,24.1014,24.1751,24.088,24.1684,50900.0
2008-04-04 11:10:00,36.05,36.07,35.97,35.98,48500.0,24.1684,24.1818,24.1148,24.1215,48500.0
2008-04-04 11:20:00,35.96,36.02,35.93,36.02,49300.0,24.1081,24.1483,24.088,24.1483,49300.0
2008-04-04 11:30:00,36.02,36.05,36.01,36.01,15000.0,24.1483,24.1684,24.1416,24.1416,15000.0
2008-04-04 11:40:00,36.01,36.04,35.97,35.99,287900.0,24.1416,24.1617,24.1148,24.1282,287900.0
2008-04-04 11:50:00,35.97,35.99,35.93,35.96,88200.0,24.1148,24.1282,24.088,24.1081,88200.0
2008-04-04 12:00:00,35.98,36.06,35.93,36.05,45100.0,24.1215,24.1751,24.088,24.1684,45100.0
2008-04-04 12:10:00,36.05,36.21,36.04,36.17,118800.0,24.1684,24.2757,24.1617,24.2489,118800.0
2008-04-04 12:20:00,36.16,36.16,36.08,36.15,27100.0,24.2422,24.2422,24.1885,24.2355,27100.0
2008-04-04 12:30:00,36.15,36.2,36.09,36.15,26800.0,24.2355,24.269,24.1952,24.2355,26800.0
2008-04-04 12:40:00,36.15,36.18,36.11,36.12,26100.0,24.2355,24.2556,24.2086,24.2153,26100.0
2008-04-04 12:50:00,36.12,36.23,36.11,36.2,43100.0,24.2153,24.2891,24.2086,24.269,43100.0
2008-04-04 13:00:00,36.21,36.23,36.11,36.11,63100.0,24.2757,24.2891,24.2086,24.2086,63100.0
2008-04-04 13:10:00,36.12,36.15,36.08,36.11,59900.0,24.2153,24.2355,24.1885,24.2086,59900.0
2008-04-04 13:20:00,36.11,36.21,36.09,36.2,35100.0,24.2086,24.2757,24.1952,24.269,35100.0
2008-04-04 13:30:00,36.2,36.23,36.13,36.16,18700.0,24.269,24.2891,24.2221,24.2422,18700.0
2008-04-04 13:40:00,36.14,36.14,36.03,36.08,142500.0,24.2288,24.2288,24.155,24.1885,142500.0
2008-04-04 13:50:00,36.08,36.08,36.01,36.06,29100.0,24.1885,24.1885,24.1416,24.1751,29100.0
2008-04-04 14:00:00,36.07,36.11,35.98,36.0,67100.0,24.1818,24.2086,24.1215,24.1349,67100.0
2008-04-04 14:10:00,35.99,35.99,35.79,35.79,68300.0,24.1282,24.1282,23.9941,23.9941,68300.0
2008-04-04 14:20:00,35.79,35.82,35.7,35.74,19200.0,23.9941,24.0142,23.9338,23.9606,19200.0
2008-04-04 14:30:00,35.74,35.86,35.68,35.82,83100.0,23.9606,24.041,23.9204,24.0142,83100.0
2008-04-04 14:40:00,35.82,35.86,35.8,35.84,73100.0,24.0142,24.041,24.0008,24.0276,73100.0
2008-04-04 14:50:00,35.84,35.89,35.72,35.72,85500.0,24.0276,24.0612,23.9472,23.9472,85500.0
2008-04-04 15:00:00,35.73,35.81,35.71,35.76,64200.0,23.9539,24.0075,23.9405,23.974,64200.0
2008-04-04 15:10:00,35.73,35.75,35.61,35.64,34400.0,23.9539,23.9673,23.8734,23.8935,34400.0
2008-04-04 15:20:00,35.66,35.66,35.53,35.63,257700.0,23.907,23.907,23.8198,23.8868,257700.0
2008-04-04 15:30:00,35.62,35.65,35.54,35.55,81700.0,23.8801,23.9003,23.8265,23.8332,81700.0
2008-04-04 15:40:00,35.54,35.57,35.42,35.48,533300.0,23.8265,23.8466,23.7461,23.7863,533300.0
2008-04-04 15:50:00,35.49,35.55,35.44,35.54,208100.0,23.793,23.8332,23.7595,23.8265,208100.0
2008-04-07 09:30:00,35.52,36.04,35.52,35.64,104200.0,23.8131,24.1617,23.8131,23.8935,104200.0
2008-04-07 09:40:00,35.64,35.67,35.36,35.45,419800.0,23.8935,23.9137,23.7058,23.7662,419800.0
2008-04-07 09:50:00,35.44,35.49,35.35,35.4,322500.0,23.7595,23.793,23.6991,23.7326,322500.0
2008-04-07 10:00:00,35.4,35.4,35.34,35.36,113400.0,23.7326,23.7326,23.6924,23.7058,113400.0
2008-04-07 10:10:00,35.37,35.45,35.37,35.42,35500.0,23.7125,23.7662,23.7125,23.7461,35500.0
2008-04-07 10:20:00,35.44,35.45,35.23,35.23,230400.0,23.7595,23.7662,23.6187,23.6187,230400.0
2008-04-07 10:30:00,35.23,35.29,35.14,35.26,216300.0,23.6187,23.6589,23.5583,23.6388,216300.0
2008-04-07 10:40:00,35.26,35.41,35.26,35.36,67600.0,23.6388,23.7394,23.6388,23.7058,67600.0
2008-04-07 10:50:00,35.36,35.48,35.36,35.48,45600.0,23.7058,23.7863,23.7058,23.7863,45600.0
2008-04-07 11:00:00,35.49,35.53,35.45,35.5,61400.0,23.793,23.8198,23.7662,23.7997,61400.0
2008-04-07 11:10:00,35.5,35.5,35.43,35.48,48700.0,23.7997,23.7997,23.7528,23.7863,48700.0
2008-04-07 11:20:00,35.49,35.81,35.49,35.77,342600.0,23.793,24.0075,23.793,23.9807,342600.0
2008-04-07 11:30:00,35.77,35.85,35.72,35.73,50400.0,23.9807,24.0343,23.9472,23.9539,50400.0
2008-04-07 11:40:00,35.76,35.82,35.72,35.81,29100.0,23.974,24.0142,23.9472,24.0075,29100.0
2008-04-07 11:50:00,35.8,35.81,35.73,35.75,22600.0,24.0008,24.0075,23.9539,23.9673,22600.0
2008-04-07 12:00:00,35.75,35.78,35.68,35.75,27700.0,23.9673,23.9874,23.9204,23.9673,27700.0
2008-04-07 12:10:00,35.74,35.75,35.69,35.69,17300.0,23.9606,23.9673,23.9271,23.9271,17300.0
2008-04-07 12:20:00,35.69,35.78,35.69,35.76,17800.0,23.9271,23.9874,23.9271,23.974,17800.0
2008-04-07 12:30:00,35.77,35.85,35.71,35.84,67100.0,23.9807,24.0343,23.9405,24.0276,67100.0
2008-04-07 12:40:00,35.83,35.97,35.83,35.94,20900.0,24.0209,24.1148,24.0209,24.0947,20900.0
2008-04-07 12:50:00,35.92,35.96,35.81,35.87,61700.0,24.0813,24.1081,24.0075,24.0477,61700.0
2008-04-07 13:00:00,35.87,35.9,35.82,35.86,22800.0,24.0477,24.0679,24.0142,24.041,22800.0
2008-04-07 13:10:00,35.85,35.87,35.77,35.78,13000.0,24.0343,24.0477,23.9807,23.9874,13000.0
2008-04-07 13:20:00,35.78,35.86,35.78,35.81,23100.0,23.9874,24.041,23.9874,24.0075,23100.0
2008-04-07 13:30:00,35.82,35.83,35.75,35.75,16400.0,24.0142,24.0209,23.9673,23.9673,16400.0
2008-04-07 13:40:00,35.75,35.77,35.65,35.71,26400.0,23.9673,23.9807,23.9003,23.9405,26400.0
2008-04-07 13:50:00,35.71,35.72,35.61,35.71,101700.0,23.9405,23.9472,23.8734,23.9405,101700.0
2008-04-07 14:00:00,35.69,35.7,35.6,35.64,102100.0,23.9271,23.9338,23.8667,23.8935,102100.0
2008-04-07 14:10:00,35.63,35.69,35.6,35.64,36800.0,23.8868,23.9271,23.8667,23.8935,36800.0
2008-04-07 14:20:00,35.65,35.69,35.61,35.64,37100.0,23.9003,23.9271,23.8734,23.8935,37100.0
2008-04-07 14:30:00,35.65,35.67,35.57,35.67,24200.0,23.9003,23.9137,23.8466,23.9137,24200.0
2008-04-07 14:40:00,35.68,35.68,35.56,35.58,44800.0,23.9204,23.9204,23.8399,23.8533,44800.0
2008-04-07 14:50:00,35.58,35.66,35.57,35.58,96100.0,23.8533,23.907,23.8466,23.8533,96100.0
2008-04-07 15:00:00,35.56,35.57,35.4,35.4,344600.0,23.8399,23.8466,23.7326,23.7326,344600.0
2008-04-07 15:10:00,35.41,35.44,35.36,35.43,132400.0,23.7394,23.7595,23.7058,23.7528,132400.0
2008-04-07 15:20:00,35.43,35.49,35.38,35.49,62000.0,23.7528,23.793,23.7192,23.793,62000.0
2008-04-07 15:30:00,35.49,35.53,35.38,35.5,65000.0,23.793,23.8198,23.7192,23.7997,65000.0
2008-04-07 15:40:00,35.5,35.58,35.44,35.55,70400.0,23.7997,23.8533,23.7595,23.8332,70400.0
2008-04-07 15:50:00,35.55,35.61,35.47,35.5,76700.0,23.8332,23.8734,23.7796,23.7997,76700.0
2008-04-08 09:30:00,35.32,35.33,34.91,35.11,516300.0,23.679,23.6857,23.4041,23.5382,516300.0
2008-04-08 09:40:00,35.09,35.1,35.04,35.04,93600.0,23.5248,23.5315,23.4913,23.4913,93600.0
2008-04-08 09:50:00,35.05,35.23,35.04,35.23,134700.0,23.498,23.6187,23.4913,23.6187,134700.0
2008-04-08 10:00:00,35.22,35.37,35.2,35.24,60900.0,23.612,23.7125,23.5986,23.6254,60900.0
2008-04-08 10:10:00,35.23,35.35,35.23,35.29,30700.0,23.6187,23.6991,23.6187,23.6589,30700.0
2008-04-08 10:20:00,35.31,35.4,35.31,35.36,43600.0,23.6723,23.7326,23.6723,23.7058,43600.0
2008-04-08 10:30:00,35.34,35.39,35.31,35.38,34000.0,23.6924,23.7259,23.6723,23.7192,34000.0
2008-04-08 10:40:00,35.37,35.44,35.37,35.41,9700.0,23.7125,23.7595,23.7125,23.7394,9700.0
2008-04-08 10:50:00,35.41,35.41,35.23,35.28,203000.0,23.7394,23.7394,23.6187,23.6522,203000.0
2008-04-08 11:00:00,35.28,35.37,35.26,35.37,10900.0,23.6522,23.7125,23.6388,23.7125,10900.0
2008-04-08 11:10:00,35.4,35.41,35.33,35.37,16700.0,23.7326,23.7394,23.6857,23.7125,16700.0
2008-04-08 11:20:00,35.34,35.4,35.33,35.34,7600.0,23.6924,23.7326,23.6857,23.6924,7600.0
2008-04-08 11:30:00,35.34,35.41,35.34,35.39,12700.0,23.6924,23.7394,23.6924,23.7259,12700.0
2008-04-08 11:40:00,35.37,35.39,35.34,35.35,10400.0,23.7125,23.7259,23.6924,23.6991,10400.0
2008-04-08 11:50:00,35.33,35.34,35.28,35.31,4900.0,23.6857,23.6924,23.6522,23.6723,4900.0
2008-04-08 12:00:00,35.34,35.34,35.3,35.31,5200.0,23.6924,23.6924,23.6656,23.6723,5200.0
2008-04-08 12:10:00,35.32,35.32,35.24,35.3,27500.0,23.679,23.679,23.6254,23.6656,27500.0
2008-04-08 12:20:00,35.3,35.34,35.25,35.25,23600.0,23.6656,23.6924,23.6321,23.6321,23600.0
2008-04-08 12:30:00,35.25,35.27,35.14,35.17,300300.0,23.6321,23.6455,23.5583,23.5785,300300.0
2008-04-08 12:40:00,35.17,35.19,35.13,35.19,8000.0,23.5785,23.5919,23.5516,23.5919,8000.0
2008-04-08 12:50:00,35.16,35.19,35.11,35.12,11700.0,23.5717,23.5919,23.5382,23.5449,11700.0
2008-04-08 13:00:00,35.12,35.13,34.93,34.94,183800.0,23.5449,23.5516,23.4176,23.4243,183800.0
2008-04-08 13:10:00,34.95,34.96,34.9,34.93,157300.0,23.431,23.4377,23.3974,23.4176,157300.0
2008-04-08 13:20:00,34.93,34.93,34.79,34.79,111800.0,23.4176,23.4176,23.3237,23.3237,111800.0
2008-04-08 13:30:00,34.77,34.96,34.77,34.95,117400.0,23.3103,23.4377,23.3103,23.431,117400.0
2008-04-08 13:40:00,34.93,34.95,34.89,34.89,29700.0,23.4176,23.431,23.3907,23.3907,29700.0
2008-04-08 13:50:00,34.9,34.9,34.78,34.81,258000.0,23.3974,23.3974,23.317,23.3371,258000.0
2008-04-08 14:00:00,34.8,34.89,34.73,34.86,80400.0,23.3304,23.3907,23.2835,23.3706,80400.0
2008-04-08 14:10:00,34.84,34.88,34.81,34.82,25500.0,23.3572,23.384,23.3371,23.3438,25500.0
2008-04-08 14:20:00,34.82,34.92,34.78,34.87,19600.0,23.3438,23.4109,23.317,23.3773,19600.0
2008-04-08 14:30:00,34.88,34.91,34.82,34.87,56400.0,23.384,23.4041,23.3438,23.3773,56400.0
2008-04-08 14:40:00,34.87,34.89,34.83,34.86,85300.0,23.3773,23.3907,23.3505,23.3706,85300.0
2008-04-08 14:50:00,34.88,35.0,34.88,35.0,85400.0,23.384,23.4645,23.384,23.4645,85400.0
2008-04-08 15:00:00,35.0,35.0,34.91,34.96,32600.0,23.4645,23.4645,23.4041,23.4377,32600.0
2008-04-08 15:10:00,34.96,34.97,34.9,34.91,86600.0,23.4377,23.4444,23.3974,23.4041,86600.0
2008-04-08 15:20:00,34.91,34.95,34.82,34.94,28600.0,23.4041,23.431,23.3438,23.4243,28600.0
2008-04-08 15:30:00,34.96,35.05,34.96,35.01,81700.0,23.4377,23.498,23.4377,23.4712,81700.0
2008-04-08 15:40:00,35.02,35.12,34.99,35.02,21100.0,23.4779,23.5449,23.4578,23.4779,21100.0
2008-04-08 15:50:00,35.05,35.09,35.04,35.08,37600.0,23.498,23.5248,23.4913,23.5181,37600.0
2008-04-09 09:30:00,35.19,35.4,35.03,35.05,504900.0,23.5919,23.7326,23.4846,23.498,504900.0
2008-04-09 09:40:00,35.03,35.05,34.83,34.93,155300.0,23.4846,23.498,23.3505,23.4176,155300.0
2008-04-09 09:50:00,34.93,34.99,34.55,34.56,420300.0,23.4176,23.4578,23.1628,23.1695,420300.0
2008-04-09 10:00:00,34.58,34.62,34.47,34.53,150000.0,23.1829,23.2097,23.1092,23.1494,150000.0
2008-04-09 10:10:00,34.54,34.72,34.54,34.69,187000.0,23.1561,23.2768,23.1561,23.2567,187000.0
2008-04-09 10:20:00,34.7,34.92,34.7,34.82,316400.0,23.2634,23.4109,23.2634,23.3438,316400.0
2008-04-09 10:30:00,34.85,34.85,34.48,34.48,569400.0,23.3639,23.3639,23.1159,23.1159,569400.0
2008-04-09 10:40:00,34.48,34.52,34.42,34.5,278600.0,23.1159,23.1427,23.0756,23.1293,278600.0
2008-04-09 10:50:00,34.51,34.51,34.45,34.49,98200.0,23.136,23.136,23.0958,23.1226,98200.0
2008-04-09 11:00:00,34.49,34.61,34.49,34.59,24400.0,23.1226,23.203,23.1226,23.1896,24400.0
2008-04-09 11:10:00,34.6,34.64,34.52,34.52,26400.0,23.1963,23.2231,23.1427,23.1427,26400.0
2008-04-09 11:20:00,34.54,34.57,34.36,34.36,114500.0,23.1561,23.1762,23.0354,23.0354,114500.0
2008-04-09 11:30:00,34.38,34.39,34.21,34.22,110700.0,23.0488,23.0555,22.9349,22.9416,110700.0
2008-04-09 11:40:00,34.24,34.29,34.23,34.26,180200.0,22.955,22.9885,22.9483,22.9684,180200.0
2008-04-09 11:50:00,34.25,34.26,34.2,34.21,69200.0,22.9617,22.9684,22.9282,22.9349,69200.0
2008-04-09 12:00:00,34.22,34.29,34.22,34.28,284800.0,22.9416,22.9885,22.9416,22.9818,284800.0
2008-04-09 12:10:00,34.28,34.38,34.26,34.36,142400.0,22.9818,23.0488,22.9684,23.0354,142400.0
2008-04-09 12:20:00,34.34,34.36,34.29,34.34,70100.0,23.022,23.0354,22.9885,23.022,70100.0
2008-04-09 12:30:00,34.36,34.37,34.31,34.36,55500.0,23.0354,23.0421,23.0019,23.0354,55500.0
2008-04-09 12:40:00,34.36,34.36,34.28,34.3,26200.0,23.0354,23.0354,22.9818,22.9952,26200.0
2008-04-09 12:50:00,34.28,34.28,34.11,34.13,515600.0,22.9818,22.9818,22.8678,22.8812,515600.0
2008-04-09 13:00:00,34.15,34.21,34.11,34.2,72500.0,22.8946,22.9349,22.8678,22.9282,72500.0
2008-04-09 13:10:00,34.2,34.22,33.5,34.22,219800.0,22.9282,22.9416,22.4589,22.9416,219800.0
2008-04-09 13:20:00,34.22,34.23,34.15,34.16,13800.0,22.9416,22.9483,22.8946,22.9013,13800.0
2008-04-09 13:30:00,34.17,34.17,34.14,34.17,7800.0,22.908,22.908,22.8879,22.908,7800.0
2008-04-09 13:40:00,34.17,34.17,34.13,34.15,10100.0,22.908,22.908,22.8812,22.8946,10100.0
2008-04-09 13:50:00,34.15,34.2,34.14,34.19,20400.0,22.8946,22.9282,22.8879,22.9214,20400.0
2008-04-09 14:00:00,34.21,34.25,34.19,34.22,6500.0,22.9349,22.9617,22.9214,22.9416,6500.0
2008-04-09 14:10:00,34.21,34.22,34.09,34.12,13000.0,22.9349,22.9416,22.8544,22.8745,13000.0
2008-04-09 14:20:00,34.13,34.13,34.04,34.07,44800.0,22.8812,22.8812,22.8209,22.841,44800.0
2008-04-09 14:30:00,34.08,34.09,34.03,34.09,10800.0,22.8477,22.8544,22.8142,22.8544,10800.0
2008-04-09 14:40:00,34.1,34.1,34.0,34.01,43300.0,22.8611,22.8611,22.7941,22.8008,43300.0
2008-04-09 14:50:00,34.0,34.04,33.94,33.98,14300.0,22.7941,22.8209,22.7538,22.7807,14300.0
2008-04-09 15:00:00,33.95,33.95,33.88,33.89,262900.0,22.7605,22.7605,22.7136,22.7203,262900.0
2008-04-09 15:10:00,33.88,33.94,33.83,33.94,155200.0,22.7136,22.7538,22.6801,22.7538,155200.0
2008-04-09 15:20:00,33.92,33.98,33.86,33.86,54300.0,22.7404,22.7807,22.7002,22.7002,54300.0
2008-04-09 15:30:00,33.88,34.01,33.87,33.97,36000.0,22.7136,22.8008,22.7069,22.774,36000.0
2008-04-09 15:40:00,33.97,33.99,33.9,33.93,31400.0,22.774,22.7874,22.727,22.7471,31400.0
2008-04-09 15:50:00,33.93,33.94,33.87,33.93,29600.0,22.7471,22.7538,22.7069,22.7471,29600.0
2008-04-10 09:30:00,33.83,33.93,33.7,33.7,49400.0,22.6801,22.7471,22.5929,22.5929,49400.0
2008-04-10 09:40:00,33.7,33.7,33.39,33.43,205800.0,22.5929,22.5929,22.3851,22.4119,205800.0
2008-04-10 09:50:00,33.43,33.47,33.35,33.42,204600.0,22.4119,22.4388,22.3583,22.4052,204600.0
2008-04-10 10:00:00,33.38,33.79,33.34,33.73,560400.0,22.3784,22.6533,22.3516,22.6131,560400.0
2008-04-10 10:10:00,33.75,33.81,33.63,33.68,173400.0,22.6265,22.6667,22.546,22.5795,173400.0
2008-04-10 10:20:00,33.68,33.85,33.67,33.85,198500.0,22.5795,22.6935,22.5728,22.6935,198500.0
2008-04-10 10:30:00,33.87,33.94,33.78,33.78,153900.0,22.7069,22.7538,22.6466,22.6466,153900.0
2008-04-10 10:40:00,33.8,34.05,33.8,34.05,186500.0,22.66,22.8276,22.66,22.8276,186500.0
2008-04-10 10:50:00,34.02,34.19,33.97,34.19,253900.0,22.8075,22.9214,22.774,22.9214,253900.0
2008-04-10 11:00:00,34.2,34.26,34.1,34.25,101800.0,22.9282,22.9684,22.8611,22.9617,101800.0
2008-04-10 11:10:00,34.26,34.42,34.15,34.42,361500.0,22.9684,23.0756,22.8946,23.0756,361500.0
2008-04-10 11:20:00,34.42,34.5,34.34,34.44,69800.0,23.0756,23.1293,23.022,23.0891,69800.0
2008-04-10 11:30:00,34.4,34.49,34.34,34.4,29400.0,23.0622,23.1226,23.022,23.0622,29400.0
2008-04-10 11:40:00,34.41,34.55,34.4,34.55,48900.0,23.0689,23.1628,23.0622,23.1628,48900.0
2008-04-10 11:50:00,34.52,34.65,34.51,34.65,153500.0,23.1427,23.2298,23.136,23.2298,153500.0
2008-04-10 12:00:00,34.65,34.68,34.55,34.55,102000.0,23.2298,23.25,23.1628,23.1628,102000.0
2008-04-10 12:10:00,34.55,34.55,34.4,34.44,16400.0,23.1628,23.1628,23.0622,23.0891,16400.0
2008-04-10 12:20:00,34.43,34.44,34.34,34.34,10500.0,23.0823,23.0891,23.022,23.022,10500.0
2008-04-10 12:30:00,34.35,34.35,34.25,34.27,10600.0,23.0287,23.0287,22.9617,22.9751,10600.0
2008-04-10 12:40:00,34.28,34.32,34.13,34.14,24700.0,22.9818,23.0086,22.8812,22.8879,24700.0
2008-04-10 12:50:00,34.14,34.14,34.1,34.13,6700.0,22.8879,22.8879,22.8611,22.8812,6700.0
2008-04-10 13:00:00,34.14,34.26,34.14,34.24,9400.0,22.8879,22.9684,22.8879,22.955,9400.0
2008-04-10 13:10:00,34.24,34.3,34.2,34.2,8700.0,22.955,22.9952,22.9282,22.9282,8700.0
2008-04-10 13:20:00,34.18,34.22,34.17,34.19,25200.0,22.9147,22.9416,22.908,22.9214,25200.0
2008-04-10 13:30:00,34.2,34.32,34.19,34.31,25900.0,22.9282,23.0086,22.9214,23.0019,25900.0
2008-04-10 13:40:00,34.29,34.32,34.25,34.32,50000.0,22.9885,23.0086,22.9617,23.0086,50000.0
2008-04-10 13:50:00,34.33,34.33,34.2,34.2,83700.0,23.0153,23.0153,22.9282,22.9282,83700.0
2008-04-10 14:00:00,34.19,34.21,34.11,34.11,130500.0,22.9214,22.9349,22.8678,22.8678,130500.0
2008-04-10 14:10:00,34.12,34.17,34.12,34.16,212100.0,22.8745,22.908,22.8745,22.9013,212100.0
2008-04-10 14:20:00,34.16,34.18,34.09,34.09,150400.0,22.9013,22.9147,22.8544,22.8544,150400.0
2008-04-10 14:30:00,34.08,34.1,34.02,34.06,179400.0,22.8477,22.8611,22.8075,22.8343,179400.0
2008-04-10 14:40:00,34.05,34.09,34.03,34.07,55300.0,22.8276,22.8544,22.8142,22.841,55300.0
2008-04-10 14:50:00,34.07,34.16,34.06,34.1,86100.0,22.841,22.9013,22.8343,22.8611,86100.0
2008-04-10 15:00:00,34.1,34.17,34.1,34.12,110300.0,22.8611,22.908,22.8611,22.8745,110300.0
2008-04-10 15:10:00,34.13,34.15,34.09,34.13,26500.0,22.8812,22.8946,22.8544,22.8812,26500.0
2008-04-10 15:20:00,34.15,34.15,34.07,34.13,56900.0,22.8946,22.8946,22.841,22.8812,56900.0
2008-04-10 15:30:00,34.12,34.13,33.83,33.91,258600.0,22.8745,22.8812,22.6801,22.7337,258600.0
2008-04-10 15:40:00,33.91,33.92,33.76,33.82,153100.0,22.7337,22.7404,22.6332,22.6734,153100.0
2008-04-10 15:50:00,33.82,34.03,33.82,33.95,81300.0,22.6734,22.8142,22.6734,22.7605,81300.0
2008-04-11 09:30:00,33.89,33.95,33.51,33.55,86100.0,22.7203,22.7605,22.4656,22.4924,86100.0
2008-04-11 09:40:00,33.54,33.68,33.42,33.65,75900.0,22.4857,22.5795,22.4052,22.5594,75900.0
2008-04-11 09:50:00,33.65,33.75,33.63,33.68,165300.0,22.5594,22.6265,22.546,22.5795,165300.0
2008-04-11 10:00:00,33.65,33.7,33.54,33.57,46400.0,22.5594,22.5929,22.4857,22.5058,46400.0
2008-04-11 10:10:00,33.59,33.79,33.59,33.78,33500.0,22.5192,22.6533,22.5192,22.6466,33500.0
2008-04-11 10:20:00,33.76,33.9,33.76,33.89,122500.0,22.6332,22.727,22.6332,22.7203,122500.0
2008-04-11 10:30:00,33.91,34.25,33.91,34.15,372200.0,22.7337,22.9617,22.7337,22.8946,372200.0
2008-04-11 10:40:00,34.15,34.26,34.13,34.26,57100.0,22.8946,22.9684,22.8812,22.9684,57100.0
2008-04-11 10:50:00,34.26,34.26,34.15,34.22,19000.0,22.9684,22.9684,22.8946,22.9416,19000.0
2008-04-11 11:00:00,34.19,34.2,34.08,34.16,130700.0,22.9214,22.9282,22.8477,22.9013,130700.0
2008-04-11 11:10:00,34.17,34.17,33.98,34.05,29700.0,22.908,22.908,22.7807,22.8276,29700.0
2008-04-11 11:20:00,34.05,34.11,34.05,34.08,16700.0,22.8276,22.8678,22.8276,22.8477,16700.0
2008-04-11 11:30:00,34.08,34.11,34.05,34.11,23900.0,22.8477,22.8678,22.8276,22.8678,23900.0
2008-04-11 11:40:00,34.1,34.19,34.09,34.18,122800.0,22.8611,22.9214,22.8544,22.9147,122800.0
2008-04-11 11:50:00,34.18,34.19,34.12,34.16,79800.0,22.9147,22.9214,22.8745,22.9013,79800.0
2008-04-11 12:00:00,34.17,34.17,34.08,34.13,39500.0,22.908,22.908,22.8477,22.8812,39500.0
2008-04-11 12:10:00,34.08,34.12,34.08,34.1,6900.0,22.8477,22.8745,22.8477,22.8611,6900.0
2008-04-11 12:20:00,34.08,34.09,33.89,33.93,23200.0,22.8477,22.8544,22.7203,22.7471,23200.0
2008-04-11 12:30:00,33.93,33.96,33.92,33.95,12400.0,22.7471,22.7673,22.7404,22.7605,12400.0
2008-04-11 12:40:00,33.96,33.96,33.92,33.95,15500.0,22.7673,22.7673,22.7404,22.7605,15500.0
2008-04-11 12:50:00,33.95,33.97,33.87,33.91,31300.0,22.7605,22.774,22.7069,22.7337,31300.0
2008-04-11 13:00:00,33.88,33.91,33.85,33.9,12300.0,22.7136,22.7337,22.6935,22.727,12300.0
2008-04-11 13:10:00,33.9,33.94,33.9,33.94,7200.0,22.727,22.7538,22.727,22.7538,7200.0
2008-04-11 13:20:00,33.92,33.93,33.82,33.85,12900.0,22.7404,22.7471,22.6734,22.6935,12900.0
2008-04-11 13:30:00,33.84,33.84,33.8,33.81,150200.0,22.6868,22.6868,22.66,22.6667,150200.0
2008-04-11 13:40:00,33.8,33.82,33.79,33.81,63400.0,22.66,22.6734,22.6533,22.6667,63400.0
2008-04-11 13:50:00,33.79,33.82,33.75,33.8,166000.0,22.6533,22.6734,22.6265,22.66,166000.0
2008-04-11 14:00:00,33.81,33.81,33.75,33.79,50900.0,22.6667,22.6667,22.6265,22.6533,50900.0
2008-04-11 14:10:00,33.79,33.79,33.66,33.7,45900.0,22.6533,22.6533,22.5661,22.5929,45900.0
2008-04-11 14:20:00,33.7,33.72,33.61,33.64,110700.0,22.5929,22.6064,22.5326,22.5527,110700.0
2008-04-11 14:30:00,33.64,33.66,33.61,33.63,192000.0,22.5527,22.5661,22.5326,22.546,192000.0
2008-04-11 14:40:00,33.63,33.65,33.58,33.65,70600.0,22.546,22.5594,22.5125,22.5594,70600.0
2008-04-11 14:50:00,33.66,33.71,33.64,33.64,17900.0,22.5661,22.5996,22.5527,22.5527,17900.0
2008-04-11 15:00:00,33.65,33.66,33.52,33.56,62400.0,22.5594,22.5661,22.4723,22.4991,62400.0
2008-04-11 15:10:00,33.55,33.58,33.48,33.51,77500.0,22.4924,22.5125,22.4455,22.4656,77500.0
2008-04-11 15:20:00,33.49,33.52,33.48,33.51,65700.0,22.4522,22.4723,22.4455,22.4656,65700.0
2008-04-11 15:30:00,33.48,33.65,33.44,33.58,634500.0,22.4455,22.5594,22.4186,22.5125,634500.0
2008-04-11 15:40:00,33.55,33.55,33.46,33.48,42000.0,22.4924,22.4924,22.432,22.4455,42000.0
2008-04-11 15:50:00,33.47,33.54,33.44,33.54,133300.0,22.4388,22.4857,22.4186,22.4857,133300.0
2008-04-14 09:30:00,33.49,33.49,33.08,33.22,133100.0,22.4522,22.4522,22.1773,22.2711,133100.0
2008-04-14 09:40:00,33.19,33.19,32.92,32.94,94700.0,22.251,22.251,22.07,22.0834,94700.0
2008-04-14 09:50:00,32.93,32.96,32.81,32.87,128600.0,22.0767,22.0968,21.9963,22.0365,128600.0
2008-04-14 10:00:00,32.84,32.91,32.82,32.85,78000.0,22.0164,22.0633,22.003,22.0231,78000.0
2008-04-14 10:10:00,32.86,32.86,32.75,32.75,63200.0,22.0298,22.0298,21.9561,21.9561,63200.0
2008-04-14 10:20:00,32.76,32.78,32.67,32.7,259200.0,21.9628,21.9762,21.9024,21.9225,259200.0
2008-04-14 10:30:00,32.71,32.83,32.7,32.81,54000.0,21.9292,22.0097,21.9225,21.9963,54000.0
2008-04-14 10:40:00,32.81,32.9,32.77,32.78,21600.0,21.9963,22.0566,21.9695,21.9762,21600.0
2008-04-14 10:50:00,32.79,32.88,32.76,32.88,10800.0,21.9829,22.0432,21.9628,22.0432,10800.0
2008-04-14 11:00:00,32.86,32.9,32.76,32.77,20700.0,22.0298,22.0566,21.9628,21.9695,20700.0
2008-04-14 11:10:00,32.75,32.78,32.74,32.77,8400.0,21.9561,21.9762,21.9493,21.9695,8400.0
2008-04-14 11:20:00,32.75,32.8,32.73,32.76,61800.0,21.9561,21.9896,21.9426,21.9628,61800.0
2008-04-14 11:30:00,32.75,32.75,32.69,32.74,66800.0,21.9561,21.9561,21.9158,21.9493,66800.0
2008-04-14 11:40:00,32.74,32.78,32.72,32.77,19300.0,21.9493,21.9762,21.9359,21.9695,19300.0
2008-04-14 11:50:00,32.76,32.79,32.74,32.78,8000.0,21.9628,21.9829,21.9493,21.9762,8000.0
2008-04-14 12:00:00,32.75,32.81,32.75,32.81,12100.0,21.9561,21.9963,21.9561,21.9963,12100.0
2008-04-14 12:10:00,32.81,32.82,32.79,32.79,6000.0,21.9963,22.003,21.9829,21.9829,6000.0
2008-04-14 12:20:00,32.8,32.88,32.73,32.86,60900.0,21.9896,22.0432,21.9426,22.0298,60900.0
2008-04-14 12:30:00,32.86,32.9,32.85,32.9,7400.0,22.0298,22.0566,22.0231,22.0566,7400.0
2008-04-14 12:40:00,32.88,33.04,32.88,33.04,38800.0,22.0432,22.1505,22.0432,22.1505,38800.0
2008-04-14 12:50:00,33.05,33.14,33.05,33.06,34900.0,22.1572,22.2175,22.1572,22.1639,34900.0
2008-04-14 13:00:00,33.06,33.07,32.99,32.99,21200.0,22.1639,22.1706,22.117,22.117,21200.0
2008-04-14 13:10:00,33.0,33.01,32.94,32.94,9200.0,22.1237,22.1304,22.0834,22.0834,9200.0
2008-04-14 13:20:00,32.93,32.94,32.9,32.94,7400.0,22.0767,22.0834,22.0566,22.0834,7400.0
2008-04-14 13:30:00,32.95,32.95,32.89,32.9,3800.0,22.0901,22.0901,22.0499,22.0566,3800.0
2008-04-14 13:40:00,32.9,32.94,32.86,32.86,15700.0,22.0566,22.0834,22.0298,22.0298,15700.0
2008-04-14 13:50:00,32.88,32.88,32.82,32.83,8000.0,22.0432,22.0432,22.003,22.0097,8000.0
2008-04-14 14:00:00,32.83,32.85,32.76,32.76,6000.0,22.0097,22.0231,21.9628,21.9628,6000.0
2008-04-14 14:10:00,32.79,32.79,32.69,32.69,44900.0,21.9829,21.9829,21.9158,21.9158,44900.0
2008-04-14 14:20:00,32.71,32.76,32.69,32.72,53900.0,21.9292,21.9628,21.9158,21.9359,53900.0
2008-04-14 14:30:00,32.7,32.75,32.69,32.74,28000.0,21.9225,21.9561,21.9158,21.9493,28000.0
2008-04-14 14:40:00,32.74,32.74,32.7,32.7,25000.0,21.9493,21.9493,21.9225,21.9225,25000.0
2008-04-14 14:50:00,32.69,32.7,32.62,32.63,34600.0,21.9158,21.9225,21.8689,21.8756,34600.0
2008-04-14 15:00:00,32.63,32.65,32.55,32.59,78100.0,21.8756,21.889,21.822,21.8488,78100.0
2008-04-14 15:10:00,32.57,32.58,32.55,32.56,28100.0,21.8354,21.8421,21.822,21.8287,28100.0
2008-04-14 15:20:00,32.57,32.58,32.43,32.44,373500.0,21.8354,21.8421,21.7415,21.7482,373500.0
2008-04-14 15:30:00,32.44,32.47,32.4,32.41,88400.0,21.7482,21.7683,21.7214,21.7281,88400.0
2008-04-14 15:40:00,32.41,32.46,32.39,32.46,92700.0,21.7281,21.7616,21.7147,21.7616,92700.0
2008-04-14 15:50:00,32.45,32.51,32.4,32.51,192700.0,21.7549,21.7952,21.7214,21.7952,192700.0
2008-04-15 09:30:00,32.65,33.23,32.64,32.95,182200.0,21.889,22.2779,21.8823,22.0901,182200.0
2008-04-15 09:40:00,32.95,33.04,32.89,33.0,413500.0,22.0901,22.1505,22.0499,22.1237,413500.0
2008-04-15 09:50:00,33.0,33.09,32.97,32.97,87400.0,22.1237,22.184,22.1035,22.1035,87400.0
2008-04-15 10:00:00,32.97,33.02,32.83,32.83,133500.0,22.1035,22.1371,22.0097,22.0097,133500.0
2008-04-15 10:10:00,32.83,32.86,32.65,32.68,291600.0,22.0097,22.0298,21.889,21.9091,291600.0
2008-04-15 10:20:00,32.67,32.7,32.58,32.6,38100.0,21.9024,21.9225,21.8421,21.8555,38100.0
2008-04-15 10:30:00,32.59,32.72,32.58,32.7,199100.0,21.8488,21.9359,21.8421,21.9225,199100.0
2008-04-15 10:40:00,32.69,33.0,32.65,32.95,248100.0,21.9158,22.1237,21.889,22.0901,248100.0
2008-04-15 10:50:00,32.96,33.0,32.92,33.0,65200.0,22.0968,22.1237,22.07,22.1237,65200.0
2008-04-15 11:00:00,33.0,33.01,32.93,32.96,10500.0,22.1237,22.1304,22.0767,22.0968,10500.0
2008-04-15 11:10:00,32.94,33.08,32.93,32.99,163700.0,22.0834,22.1773,22.0767,22.117,163700.0
2008-04-15 11:20:00,32.96,33.09,32.96,33.03,14900.0,22.0968,22.184,22.0968,22.1438,14900.0
2008-04-15 11:30:00,33.02,33.21,32.96,33.19,301500.0,22.1371,22.2644,22.0968,22.251,301500.0
2008-04-15 11:40:00,33.17,33.22,33.12,33.22,24400.0,22.2376,22.2711,22.2041,22.2711,24400.0
2008-04-15 11:50:00,33.23,33.25,33.16,33.18,117600.0,22.2779,22.2913,22.2309,22.2443,117600.0
2008-04-15 12:00:00,33.19,33.21,33.18,33.2,52100.0,22.251,22.2644,22.2443,22.2577,52100.0
2008-04-15 12:10:00,33.2,33.2,33.16,33.17,22900.0,22.2577,22.2577,22.2309,22.2376,22900.0
2008-04-15 12:20:00,33.18,33.18,33.15,33.17,14400.0,22.2443,22.2443,22.2242,22.2376,14400.0
2008-04-15 12:30:00,33.18,33.25,33.18,33.23,9500.0,22.2443,22.2913,22.2443,22.2779,9500.0
2008-04-15 12:40:00,33.26,33.26,33.16,33.18,41800.0,22.298,22.298,22.2309,22.2443,41800.0
2008-04-15 12:50:00,33.2,33.24,33.17,33.21,71500.0,22.2577,22.2846,22.2376,22.2644,71500.0
2008-04-15 13:00:00,33.22,33.23,33.2,33.2,11800.0,22.2711,22.2779,22.2577,22.2577,11800.0
2008-04-15 13:10:00,33.19,33.3,33.19,33.26,14000.0,22.251,22.3248,22.251,22.298,14000.0
2008-04-15 13:20:00,33.28,33.37,33.26,33.36,162700.0,22.3114,22.3717,22.298,22.365,162700.0
2008-04-15 13:30:00,33.36,33.36,33.29,33.29,2400.0,22.365,22.365,22.3181,22.3181,2400.0
2008-04-15 13:40:00,33.29,33.35,33.29,33.34,7000.0,22.3181,22.3583,22.3181,22.3516,7000.0
2008-04-15 13:50:00,33.35,33.37,33.33,33.34,12000.0,22.3583,22.3717,22.3449,22.3516,12000.0
2008-04-15 14:00:00,33.36,33.42,33.34,33.4,19900.0,22.365,22.4052,22.3516,22.3918,19900.0
2008-04-15 14:10:00,33.41,33.46,33.37,33.37,144700.0,22.3985,22.432,22.3717,22.3717,144700.0
2008-04-15 14:20:00,33.37,33.38,33.31,33.34,6000.0,22.3717,22.3784,22.3315,22.3516,6000.0
2008-04-15 14:30:00,33.34,33.38,33.33,33.34,21200.0,22.3516,22.3784,22.3449,22.3516,21200.0
2008-04-15 14:40:00,33.34,33.36,33.25,33.25,16900.0,22.3516,22.365,22.2913,22.2913,16900.0
2008-04-15 14:50:00,33.26,33.26,33.22,33.22,19000.0,22.298,22.298,22.2711,22.2711,19000.0
2008-04-15 15:00:00,33.21,33.26,33.2,33.24,100700.0,22.2644,22.298,22.2577,22.2846,100700.0
2008-04-15 15:10:00,33.23,33.3,33.23,33.28,21400.0,22.2779,22.3248,22.2779,22.3114,21400.0
2008-04-15 15:20:00,33.3,33.33,33.27,33.27,14500.0,22.3248,22.3449,22.3047,22.3047,14500.0
2008-04-15 15:30:00,33.29,33.33,33.23,33.23,51600.0,22.3181,22.3449,22.2779,22.2779,51600.0
2008-04-15 15:40:00,33.24,33.26,33.17,33.17,116100.0,22.2846,22.298,22.2376,22.2376,116100.0
2008-04-15 15:50:00,33.17,33.38,33.16,33.35,72300.0,22.2376,22.3784,22.2309,22.3583,72300.0
2008-04-16 09:30:00,33.89,34.21,33.83,34.17,494200.0,22.7203,22.9349,22.6801,22.908,494200.0
2008-04-16 09:40:00,34.12,34.37,34.1,34.33,96500.0,22.8745,23.0421,22.8611,23.0153,96500.0
2008-04-16 09:50:00,34.33,34.43,34.3,34.32,210900.0,23.0153,23.0823,22.9952,23.0086,210900.0
2008-04-16 10:00:00,34.33,34.34,34.11,34.15,36200.0,23.0153,23.022,22.8678,22.8946,36200.0
2008-04-16 10:10:00,34.16,34.37,34.14,34.37,100500.0,22.9013,23.0421,22.8879,23.0421,100500.0
2008-04-16 10:20:00,34.37,34.57,34.37,34.54,216700.0,23.0421,23.1762,23.0421,23.1561,216700.0
2008-04-16 10:30:00,34.54,34.74,34.53,34.74,322800.0,23.1561,23.2902,23.1494,23.2902,322800.0
2008-04-16 10:40:00,34.74,34.78,34.67,34.77,84300.0,23.2902,23.317,23.2432,23.3103,84300.0
2008-04-16 10:50:00,34.78,34.79,34.75,34.79,30100.0,23.317,23.3237,23.2969,23.3237,30100.0
2008-04-16 11:00:00,34.79,34.79,34.61,34.62,187500.0,23.3237,23.3237,23.203,23.2097,187500.0
2008-04-16 11:10:00,34.62,34.66,34.61,34.65,8500.0,23.2097,23.2365,23.203,23.2298,8500.0
2008-04-16 11:20:00,34.65,34.65,34.57,34.58,36200.0,23.2298,23.2298,23.1762,23.1829,36200.0
2008-04-16 11:30:00,34.6,34.63,34.6,34.63,7500.0,23.1963,23.2164,23.1963,23.2164,7500.0
2008-04-16 11:40:00,34.64,34.64,34.54,34.58,18100.0,23.2231,23.2231,23.1561,23.1829,18100.0
2008-04-16 11:50:00,34.56,34.57,34.53,34.55,15000.0,23.1695,23.1762,23.1494,23.1628,15000.0
2008-04-16 12:00:00,34.54,34.55,34.51,34.52,8300.0,23.1561,23.1628,23.136,23.1427,8300.0
2008-04-16 12:10:00,34.52,34.58,34.51,34.52,51100.0,23.1427,23.1829,23.136,23.1427,51100.0
2008-04-16 12:20:00,34.51,34.55,34.47,34.53,11100.0,23.136,23.1628,23.1092,23.1494,11100.0
2008-04-16 12:30:00,34.54,34.57,34.48,34.48,12500.0,23.1561,23.1762,23.1159,23.1159,12500.0
2008-04-16 12:40:00,34.49,34.5,34.47,34.48,5500.0,23.1226,23.1293,23.1092,23.1159,5500.0
2008-04-16 12:50:00,34.49,34.53,34.47,34.5,10500.0,23.1226,23.1494,23.1092,23.1293,10500.0
2008-04-16 13:00:00,34.49,34.51,34.46,34.49,21500.0,23.1226,23.136,23.1025,23.1226,21500.0
2008-04-16 13:10:00,34.47,34.48,34.38,34.39,8200.0,23.1092,23.1159,23.0488,23.0555,8200.0
2008-04-16 13:20:00,34.38,34.41,34.37,34.39,8600.0,23.0488,23.0689,23.0421,23.0555,8600.0
2008-04-16 13:30:00,34.37,34.4,34.25,34.25,116200.0,23.0421,23.0622,22.9617,22.9617,116200.0
2008-04-16 13:40:00,34.25,34.29,34.24,34.29,54000.0,22.9617,22.9885,22.955,22.9885,54000.0
2008-04-16 13:50:00,34.29,34.31,34.26,34.29,35400.0,22.9885,23.0019,22.9684,22.9885,35400.0
2008-04-16 14:00:00,34.27,34.27,34.12,34.14,40800.0,22.9751,22.9751,22.8745,22.8879,40800.0
2008-04-16 14:10:00,34.14,34.3,34.12,34.28,84200.0,22.8879,22.9952,22.8745,22.9818,84200.0
2008-04-16 14:20:00,34.27,34.27,34.21,34.23,17800.0,22.9751,22.9751,22.9349,22.9483,17800.0
2008-04-16 14:30:00,34.23,34.27,34.23,34.23,17600.0,22.9483,22.9751,22.9483,22.9483,17600.0
2008-04-16 14:40:00,34.24,34.27,34.24,34.24,6900.0,22.955,22.9751,22.955,22.955,6900.0
2008-04-16 14:50:00,34.25,34.35,34.24,34.31,15400.0,22.9617,23.0287,22.955,23.0019,15400.0
2008-04-16 15:00:00,34.3,34.32,34.29,34.32,11000.0,22.9952,23.0086,22.9885,23.0086,11000.0
2008-04-16 15:10:00,34.3,34.43,34.3,34.42,39200.0,22.9952,23.0823,22.9952,23.0756,39200.0
2008-04-16 15:20:00,34.4,34.43,34.39,34.42,10300.0,23.0622,23.0823,23.0555,23.0756,10300.0
2008-04-16 15:30:00,34.41,34.48,34.36,34.48,309300.0,23.0689,23.1159,23.0354,23.1159,309300.0
2008-04-16 15:40:00,34.48,34.54,34.48,34.54,98800.0,23.1159,23.1561,23.1159,23.1561,98800.0
2008-04-16 15:50:00,34.58,34.71,34.5,34.59,110100.0,23.1829,23.2701,23.1293,23.1896,110100.0
2008-04-17 09:30:00,34.59,34.67,34.33,34.35,236900.0,23.1896,23.2432,23.0153,23.0287,236900.0
2008-04-17 09:40:00,34.35,34.47,34.32,34.37,148200.0,23.0287,23.1092,23.0086,23.0421,148200.0
2008-04-17 09:50:00,34.38,34.44,34.28,34.43,127400.0,23.0488,23.0891,22.9818,23.0823,127400.0
2008-04-17 10:00:00,34.42,34.42,34.15,34.2,55000.0,23.0756,23.0756,22.8946,22.9282,55000.0
2008-04-17 10:10:00,34.19,34.53,34.19,34.53,42800.0,22.9214,23.1494,22.9214,23.1494,42800.0
2008-04-17 10:20:00,34.52,34.63,34.48,34.57,125700.0,23.1427,23.2164,23.1159,23.1762,125700.0
2008-04-17 10:30:00,34.56,34.64,34.48,34.64,55100.0,23.1695,23.2231,23.1159,23.2231,55100.0
2008-04-17 10:40:00,34.63,34.72,34.6,34.69,35800.0,23.2164,23.2768,23.1963,23.2567,35800.0
2008-04-17 10:50:00,34.68,34.68,34.52,34.6,26500.0,23.25,23.25,23.1427,23.1963,26500.0
2008-04-17 11:00:00,34.6,34.63,34.45,34.45,42900.0,23.1963,23.2164,23.0958,23.0958,42900.0
2008-04-17 11:10:00,34.45,34.54,34.44,34.51,38800.0,23.0958,23.1561,23.0891,23.136,38800.0
2008-04-17 11:20:00,34.51,34.51,34.38,34.4,19200.0,23.136,23.136,23.0488,23.0622,19200.0
2008-04-17 11:30:00,34.41,34.5,34.41,34.46,19700.0,23.0689,23.1293,23.0689,23.1025,19700.0
2008-04-17 11:40:00,34.47,34.49,34.38,34.49,40800.0,23.1092,23.1226,23.0488,23.1226,40800.0
2008-04-17 11:50:00,34.49,34.51,34.42,34.43,20400.0,23.1226,23.136,23.0756,23.0823,20400.0
2008-04-17 12:00:00,34.43,34.64,34.43,34.64,114400.0,23.0823,23.2231,23.0823,23.2231,114400.0
2008-04-17 12:10:00,34.65,34.67,34.61,34.63,9600.0,23.2298,23.2432,23.203,23.2164,9600.0
2008-04-17 12:20:00,34.6,34.62,34.55,34.57,20100.0,23.1963,23.2097,23.1628,23.1762,20100.0
2008-04-17 12:30:00,34.56,34.64,34.55,34.64,64000.0,23.1695,23.2231,23.1628,23.2231,64000.0
2008-04-17 12:40:00,34.64,34.66,34.62,34.65,18200.0,23.2231,23.2365,23.2097,23.2298,18200.0
2008-04-17 12:50:00,34.65,34.77,34.65,34.76,81800.0,23.2298,23.3103,23.2298,23.3036,81800.0
2008-04-17 13:00:00,34.77,34.84,34.74,34.84,70900.0,23.3103,23.3572,23.2902,23.3572,70900.0
2008-04-17 13:10:00,34.84,34.86,34.77,34.77,39600.0,23.3572,23.3706,23.3103,23.3103,39600.0
2008-04-17 13:20:00,34.76,34.97,34.76,34.97,86200.0,23.3036,23.4444,23.3036,23.4444,86200.0
2008-04-17 13:30:00,34.97,35.29,34.93,35.29,577400.0,23.4444,23.6589,23.4176,23.6589,577400.0
2008-04-17 13:40:00,35.3,35.3,35.22,35.28,50900.0,23.6656,23.6656,23.612,23.6522,50900.0
2008-04-17 13:50:00,35.28,35.32,35.18,35.25,11000.0,23.6522,23.679,23.5852,23.6321,11000.0
2008-04-17 14:00:00,35.26,35.27,35.22,35.23,5000.0,23.6388,23.6455,23.612,23.6187,5000.0
2008-04-17 14:10:00,35.23,35.23,35.09,35.11,20700.0,23.6187,23.6187,23.5248,23.5382,20700.0
2008-04-17 14:20:00,35.12,35.13,35.07,35.1,14800.0,23.5449,23.5516,23.5114,23.5315,14800.0
2008-04-17 14:30:00,35.09,35.22,35.09,35.22,96000.0,23.5248,23.612,23.5248,23.612,96000.0
2008-04-17 14:40:00,35.23,35.23,35.16,35.17,65100.0,23.6187,23.6187,23.5717,23.5785,65100.0
2008-04-17 14:50:00,35.16,35.17,35.09,35.09,94400.0,23.5717,23.5785,23.5248,23.5248,94400.0
2008-04-17 15:00:00,35.09,35.12,35.02,35.1,25500.0,23.5248,23.5449,23.4779,23.5315,25500.0
2008-04-17 15:10:00,35.09,35.14,35.04,35.05,194200.0,23.5248,23.5583,23.4913,23.498,194200.0
2008-04-17 15:20:00,35.07,35.08,35.0,35.04,241500.0,23.5114,23.5181,23.4645,23.4913,241500.0
2008-04-17 15:30:00,35.03,35.18,35.01,35.17,30500.0,23.4846,23.5852,23.4712,23.5785,30500.0
2008-04-17 15:40:00,35.16,35.2,35.11,35.16,42300.0,23.5717,23.5986,23.5382,23.5717,42300.0
2008-04-17 15:50:00,35.18,35.26,35.09,35.14,366100.0,23.5852,23.6388,23.5248,23.5583,366100.0
2008-04-18 09:30:00,35.63,36.1,35.63,35.86,170400.0,23.8868,24.2019,23.8868,24.041,170400.0
2008-04-18 09:40:00,35.86,35.95,35.75,35.76,218700.0,24.041,24.1014,23.9673,23.974,218700.0
2008-04-18 09:50:00,35.75,35.86,35.69,35.79,237000.0,23.9673,24.041,23.9271,23.9941,237000.0
2008-04-18 10:00:00,35.78,35.78,35.59,35.6,436100.0,23.9874,23.9874,23.86,23.8667,436100.0
2008-04-18 10:10:00,35.59,35.62,35.45,35.47,490800.0,23.86,23.8801,23.7662,23.7796,490800.0
2008-04-18 10:20:00,35.48,35.53,35.41,35.41,133800.0,23.7863,23.8198,23.7394,23.7394,133800.0
2008-04-18 10:30:00,35.41,35.49,35.38,35.49,67700.0,23.7394,23.793,23.7192,23.793,67700.0
2008-04-18 10:40:00,35.49,35.64,35.47,35.57,79800.0,23.793,23.8935,23.7796,23.8466,79800.0
2008-04-18 10:50:00,35.58,35.58,35.4,35.53,126700.0,23.8533,23.8533,23.7326,23.8198,126700.0
2008-04-18 11:00:00,35.54,35.64,35.47,35.52,57100.0,23.8265,23.8935,23.7796,23.8131,57100.0
2008-04-18 11:10:00,35.54,35.55,35.46,35.48,35900.0,23.8265,23.8332,23.7729,23.7863,35900.0
2008-04-18 11:20:00,35.48,35.56,35.45,35.56,49700.0,23.7863,23.8399,23.7662,23.8399,49700.0
2008-04-18 11:30:00,35.57,35.59,35.54,35.57,62200.0,23.8466,23.86,23.8265,23.8466,62200.0
2008-04-18 11:40:00,35.57,35.71,35.56,35.71,65300.0,23.8466,23.9405,23.8399,23.9405,65300.0
2008-04-18 11:50:00,35.69,35.77,35.67,35.76,97800.0,23.9271,23.9807,23.9137,23.974,97800.0
2008-04-18 12:00:00,35.75,35.8,35.73,35.76,74300.0,23.9673,24.0008,23.9539,23.974,74300.0
2008-04-18 12:10:00,35.76,35.82,35.75,35.8,41600.0,23.974,24.0142,23.9673,24.0008,41600.0
2008-04-18 12:20:00,35.81,35.85,35.73,35.82,123500.0,24.0075,24.0343,23.9539,24.0142,123500.0
2008-04-18 12:30:00,35.82,35.83,35.79,35.83,61000.0,24.0142,24.0209,23.9941,24.0209,61000.0
2008-04-18 12:40:00,35.83,35.84,35.79,35.79,31800.0,24.0209,24.0276,23.9941,23.9941,31800.0
2008-04-18 12:50:00,35.79,35.79,35.69,35.7,28000.0,23.9941,23.9941,23.9271,23.9338,28000.0
2008-04-18 13:00:00,35.69,35.7,35.67,35.69,38000.0,23.9271,23.9338,23.9137,23.9271,38000.0
2008-04-18 13:10:00,35.69,35.72,35.68,35.69,29200.0,23.9271,23.9472,23.9204,23.9271,29200.0
2008-04-18 13:20:00,35.69,35.78,35.69,35.77,64600.0,23.9271,23.9874,23.9271,23.9807,64600.0
2008-04-18 13:30:00,35.78,35.81,35.76,35.77,98500.0,23.9874,24.0075,23.974,23.9807,98500.0
2008-04-18 13:40:00,35.77,35.78,35.74,35.77,26500.0,23.9807,23.9874,23.9606,23.9807,26500.0
2008-04-18 13:50:00,35.76,35.77,35.7,35.75,38700.0,23.974,23.9807,23.9338,23.9673,38700.0
2008-04-18 14:00:00,35.75,35.75,35.61,35.61,48000.0,23.9673,23.9673,23.8734,23.8734,48000.0
2008-04-18 14:10:00,35.6,35.63,35.56,35.59,109600.0,23.8667,23.8868,23.8399,23.86,109600.0
2008-04-18 14:20:00,35.6,35.62,35.46,35.47,81500.0,23.8667,23.8801,23.7729,23.7796,81500.0
2008-04-18 14:30:00,35.48,35.56,35.48,35.55,59200.0,23.7863,23.8399,23.7863,23.8332,59200.0
2008-04-18 14:40:00,35.56,35.63,35.56,35.59,37500.0,23.8399,23.8868,23.8399,23.86,37500.0
2008-04-18 14:50:00,35.59,35.6,35.46,35.47,50200.0,23.86,23.8667,23.7729,23.7796,50200.0
2008-04-18 15:00:00,35.47,35.47,35.4,35.45,69900.0,23.7796,23.7796,23.7326,23.7662,69900.0
2008-04-18 15:10:00,35.46,35.54,35.43,35.44,120200.0,23.7729,23.8265,23.7528,23.7595,120200.0
2008-04-18 15:20:00,35.43,35.44,35.31,35.36,64700.0,23.7528,23.7595,23.6723,23.7058,64700.0
2008-04-18 15:30:00,35.35,35.46,35.34,35.43,188000.0,23.6991,23.7729,23.6924,23.7528,188000.0
2008-04-18 15:40:00,35.45,35.46,35.39,35.4,172600.0,23.7662,23.7729,23.7259,23.7326,172600.0
2008-04-18 15:50:00,35.42,35.5,35.34,35.38,357900.0,23.7461,23.7997,23.6924,23.7192,357900.0
2008-04-21 09:30:00,35.25,35.38,34.71,34.71,135900.0,23.6321,23.7192,23.2701,23.2701,135900.0
2008-04-21 09:40:00,34.73,34.73,34.57,34.61,93300.0,23.2835,23.2835,23.1762,23.203,93300.0
2008-04-21 09:50:00,34.62,34.63,34.56,34.63,383200.0,23.2097,23.2164,23.1695,23.2164,383200.0
2008-04-21 10:00:00,34.62,34.72,34.55,34.69,134000.0,23.2097,23.2768,23.1628,23.2567,134000.0
2008-04-21 10:10:00,34.67,34.67,34.47,34.47,183700.0,23.2432,23.2432,23.1092,23.1092,183700.0
2008-04-21 10:20:00,34.48,34.54,34.44,34.44,91800.0,23.1159,23.1561,23.0891,23.0891,91800.0
2008-04-21 10:30:00,34.45,34.45,34.39,34.44,44900.0,23.0958,23.0958,23.0555,23.0891,44900.0
2008-04-21 10:40:00,34.44,34.45,34.39,34.4,25900.0,23.0891,23.0958,23.0555,23.0622,25900.0
2008-04-21 10:50:00,34.42,34.51,34.41,34.42,46400.0,23.0756,23.136,23.0689,23.0756,46400.0
2008-04-21 11:00:00,34.4,34.47,34.4,34.46,42300.0,23.0622,23.1092,23.0622,23.1025,42300.0
2008-04-21 11:10:00,34.46,34.52,34.46,34.52,34800.0,23.1025,23.1427,23.1025,23.1427,34800.0
2008-04-21 11:20:00,34.52,34.55,34.47,34.47,109000.0,23.1427,23.1628,23.1092,23.1092,109000.0
2008-04-21 11:30:00,34.46,34.49,34.46,34.48,73800.0,23.1025,23.1226,23.1025,23.1159,73800.0
2008-04-21 11:40:00,34.49,34.49,34.44,34.47,36100.0,23.1226,23.1226,23.0891,23.1092,36100.0
2008-04-21 11:50:00,34.47,34.51,34.46,34.47,32700.0,23.1092,23.136,23.1025,23.1092,32700.0
2008-04-21 12:00:00,34.45,34.52,34.45,34.47,32400.0,23.0958,23.1427,23.0958,23.1092,32400.0
2008-04-21 12:10:00,34.47,34.49,34.44,34.48,16800.0,23.1092,23.1226,23.0891,23.1159,16800.0
2008-04-21 12:20:00,34.48,34.53,34.48,34.51,17800.0,23.1159,23.1494,23.1159,23.136,17800.0
2008-04-21 12:30:00,34.5,34.52,34.48,34.48,22500.0,23.1293,23.1427,23.1159,23.1159,22500.0
2008-04-21 12:40:00,34.48,34.52,34.48,34.49,20000.0,23.1159,23.1427,23.1159,23.1226,20000.0
2008-04-21 12:50:00,34.49,34.51,34.45,34.45,14400.0,23.1226,23.136,23.0958,23.0958,14400.0
2008-04-21 13:00:00,34.46,34.48,34.44,34.48,22500.0,23.1025,23.1159,23.0891,23.1159,22500.0
2008-04-21 13:10:00,34.48,34.48,34.43,34.46,63700.0,23.1159,23.1159,23.0823,23.1025,63700.0
2008-04-21 13:20:00,34.47,34.48,34.47,34.47,11800.0,23.1092,23.1159,23.1092,23.1092,11800.0
2008-04-21 13:30:00,34.48,34.74,34.46,34.47,34900.0,23.1159,23.2902,23.1025,23.1092,34900.0
2008-04-21 13:40:00,34.49,34.49,34.38,34.41,16400.0,23.1226,23.1226,23.0488,23.0689,16400.0
2008-04-21 13:50:00,34.4,34.43,34.4,34.42,10400.0,23.0622,23.0823,23.0622,23.0756,10400.0
2008-04-21 14:00:00,34.41,34.42,34.37,34.38,9700.0,23.0689,23.0756,23.0421,23.0488,9700.0
2008-04-21 14:10:00,34.37,34.39,34.28,34.34,136100.0,23.0421,23.0555,22.9818,23.022,136100.0
2008-04-21 14:20:00,34.33,34.33,34.27,34.31,21600.0,23.0153,23.0153,22.9751,23.0019,21600.0
2008-04-21 14:30:00,34.31,34.37,34.31,34.33,49500.0,23.0019,23.0421,23.0019,23.0153,49500.0
2008-04-21 14:40:00,34.33,34.37,34.25,34.32,103900.0,23.0153,23.0421,22.9617,23.0086,103900.0
2008-04-21 14:50:00,34.32,34.34,34.28,34.3,51400.0,23.0086,23.022,22.9818,22.9952,51400.0
2008-04-21 15:00:00,34.31,34.4,34.31,34.35,87200.0,23.0019,23.0622,23.0019,23.0287,87200.0
2008-04-21 15:10:00,34.35,34.35,34.25,34.25,196300.0,23.0287,23.0287,22.9617,22.9617,196300.0
2008-04-21 15:20:00,34.25,34.27,34.22,34.26,66300.0,22.9617,22.9751,22.9416,22.9684,66300.0
2008-04-21 15:30:00,34.25,34.3,34.23,34.27,114800.0,22.9617,22.9952,22.9483,22.9751,114800.0
2008-04-21 15:40:00,34.26,34.27,34.23,34.27,110100.0,22.9684,22.9751,22.9483,22.9751,110100.0
2008-04-21 15:50:00,34.25,34.25,34.15,34.19,98100.0,22.9617,22.9617,22.8946,22.9214,98100.0
2008-04-22 09:30:00,34.0,34.0,33.72,33.77,282000.0,22.7941,22.7941,22.6064,22.6399,282000.0
2008-04-22 09:40:00,33.81,33.81,33.34,33.34,394300.0,22.6667,22.6667,22.3516,22.3516,394300.0
2008-04-22 09:50:00,33.35,33.5,33.3,33.49,99900.0,22.3583,22.4589,22.3248,22.4522,99900.0
2008-04-22 10:00:00,33.49,33.76,33.48,33.76,199200.0,22.4522,22.6332,22.4455,22.6332,199200.0
2008-04-22 10:10:00,33.77,33.96,33.75,33.88,415500.0,22.6399,22.7673,22.6265,22.7136,415500.0
2008-04-22 10:20:00,33.88,33.89,33.7,33.7,48800.0,22.7136,22.7203,22.5929,22.5929,48800.0
2008-04-22 10:30:00,33.69,33.76,33.65,33.76,90500.0,22.5862,22.6332,22.5594,22.6332,90500.0
2008-04-22 10:40:00,33.75,33.84,33.73,33.84,68100.0,22.6265,22.6868,22.6131,22.6868,68100.0
2008-04-22 10:50:00,33.84,34.03,33.82,34.03,236200.0,22.6868,22.8142,22.6734,22.8142,236200.0
2008-04-22 11:00:00,34.01,34.13,33.92,34.12,454100.0,22.8008,22.8812,22.7404,22.8745,454100.0
2008-04-22 11:10:00,34.12,34.26,34.07,34.24,205400.0,22.8745,22.9684,22.841,22.955,205400.0
2008-04-22 11:20:00,34.22,34.22,34.04,34.06,48700.0,22.9416,22.9416,22.8209,22.8343,48700.0
2008-04-22 11:30:00,34.07,34.09,33.99,33.99,6100.0,22.841,22.8544,22.7874,22.7874,6100.0
2008-04-22 11:40:00,34.0,34.02,33.88,33.88,14700.0,22.7941,22.8075,22.7136,22.7136,14700.0
2008-04-22 11:50:00,33.89,33.94,33.81,33.87,33600.0,22.7203,22.7538,22.6667,22.7069,33600.0
2008-04-22 12:00:00,33.87,33.87,33.77,33.77,12700.0,22.7069,22.7069,22.6399,22.6399,12700.0
2008-04-22 12:10:00,33.76,33.78,33.7,33.7,80100.0,22.6332,22.6466,22.5929,22.5929,80100.0
2008-04-22 12:20:00,33.69,33.79,33.65,33.68,108400.0,22.5862,22.6533,22.5594,22.5795,108400.0
2008-04-22 12:30:00,33.71,33.74,33.68,33.71,27100.0,22.5996,22.6198,22.5795,22.5996,27100.0
2008-04-22 12:40:00,33.73,33.74,33.58,33.62,15800.0,22.6131,22.6198,22.5125,22.5393,15800.0
2008-04-22 12:50:00,33.63,33.65,33.59,33.61,11900.0,22.546,22.5594,22.5192,22.5326,11900.0
2008-04-22 13:00:00,33.64,33.68,33.63,33.67,12900.0,22.5527,22.5795,22.546,22.5728,12900.0
2008-04-22 13:10:00,33.67,33.68,33.64,33.66,8200.0,22.5728,22.5795,22.5527,22.5661,8200.0
2008-04-22 13:20:00,33.67,33.74,33.66,33.74,13100.0,22.5728,22.6198,22.5661,22.6198,13100.0
2008-04-22 13:30:00,33.74,33.76,33.68,33.68,136900.0,22.6198,22.6332,22.5795,22.5795,136900.0
2008-04-22 13:40:00,33.69,33.72,33.66,33.7,22000.0,22.5862,22.6064,22.5661,22.5929,22000.0
2008-04-22 13:50:00,33.7,33.75,33.7,33.75,35000.0,22.5929,22.6265,22.5929,22.6265,35000.0
2008-04-22 14:00:00,33.75,33.76,33.73,33.76,55200.0,22.6265,22.6332,22.6131,22.6332,55200.0
2008-04-22 14:10:00,33.76,33.79,33.68,33.69,34400.0,22.6332,22.6533,22.5795,22.5862,34400.0
2008-04-22 14:20:00,33.68,33.75,33.67,33.75,62800.0,22.5795,22.6265,22.5728,22.6265,62800.0
2008-04-22 14:30:00,33.74,33.78,33.68,33.68,18500.0,22.6198,22.6466,22.5795,22.5795,18500.0
2008-04-22 14:40:00,33.7,33.74,33.66,33.67,150500.0,22.5929,22.6198,22.5661,22.5728,150500.0
2008-04-22 14:50:00,33.66,33.68,33.62,33.63,136900.0,22.5661,22.5795,22.5393,22.546,136900.0
2008-04-22 15:00:00,33.62,33.72,33.6,33.71,157100.0,22.5393,22.6064,22.5259,22.5996,157100.0
2008-04-22 15:10:00,33.71,33.75,33.69,33.74,44900.0,22.5996,22.6265,22.5862,22.6198,44900.0
2008-04-22 15:20:00,33.75,33.84,33.71,33.82,30300.0,22.6265,22.6868,22.5996,22.6734,30300.0
2008-04-22 15:30:00,33.81,33.83,33.73,33.74,83600.0,22.6667,22.6801,22.6131,22.6198,83600.0
2008-04-22 15:40:00,33.73,33.84,33.73,33.84,35600.0,22.6131,22.6868,22.6131,22.6868,35600.0
2008-04-22 15:50:00,33.83,33.87,33.8,33.84,81100.0,22.6801,22.7069,22.66,22.6868,81100.0
2008-04-23 09:30:00,33.89,34.07,33.75,33.75,22200.0,22.7203,22.841,22.6265,22.6265,22200.0
2008-04-23 09:40:00,33.75,33.75,33.51,33.55,201200.0,22.6265,22.6265,22.4656,22.4924,201200.0
2008-04-23 09:50:00,33.55,33.63,33.53,33.56,91800.0,22.4924,22.546,22.479,22.4991,91800.0
2008-04-23 10:00:00,33.56,33.56,33.47,33.47,135900.0,22.4991,22.4991,22.4388,22.4388,135900.0
2008-04-23 10:10:00,33.47,33.49,33.41,33.45,59800.0,22.4388,22.4522,22.3985,22.4253,59800.0
2008-04-23 10:20:00,33.46,33.49,33.44,33.49,93900.0,22.432,22.4522,22.4186,22.4522,93900.0
2008-04-23 10:30:00,33.49,33.68,33.49,33.68,91200.0,22.4522,22.5795,22.4522,22.5795,91200.0
2008-04-23 10:40:00,33.69,33.73,33.55,33.55,39500.0,22.5862,22.6131,22.4924,22.4924,39500.0
2008-04-23 10:50:00,33.53,33.62,33.5,33.5,35700.0,22.479,22.5393,22.4589,22.4589,35700.0
2008-04-23 11:00:00,33.5,33.59,33.5,33.56,267700.0,22.4589,22.5192,22.4589,22.4991,267700.0
2008-04-23 11:10:00,33.56,33.56,33.47,33.47,154700.0,22.4991,22.4991,22.4388,22.4388,154700.0
2008-04-23 11:20:00,33.47,33.51,33.42,33.43,95300.0,22.4388,22.4656,22.4052,22.4119,95300.0
2008-04-23 11:30:00,33.42,33.44,33.37,33.41,79600.0,22.4052,22.4186,22.3717,22.3985,79600.0
2008-04-23 11:40:00,33.42,33.47,33.39,33.4,46500.0,22.4052,22.4388,22.3851,22.3918,46500.0
2008-04-23 11:50:00,33.4,33.41,33.25,33.27,30600.0,22.3918,22.3985,22.2913,22.3047,30600.0
2008-04-23 12:00:00,33.28,33.3,33.25,33.26,67300.0,22.3114,22.3248,22.2913,22.298,67300.0
2008-04-23 12:10:00,33.25,33.27,33.18,33.18,47200.0,22.2913,22.3047,22.2443,22.2443,47200.0
2008-04-23 12:20:00,33.19,33.19,32.98,33.05,298900.0,22.251,22.251,22.1102,22.1572,298900.0
2008-04-23 12:30:00,33.03,33.08,32.93,32.98,73600.0,22.1438,22.1773,22.0767,22.1102,73600.0
2008-04-23 12:40:00,33.0,33.01,32.93,32.95,100700.0,22.1237,22.1304,22.0767,22.0901,100700.0
2008-04-23 12:50:00,32.95,33.02,32.95,32.98,15700.0,22.0901,22.1371,22.0901,22.1102,15700.0
2008-04-23 13:00:00,32.97,33.01,32.96,33.01,28500.0,22.1035,22.1304,22.0968,22.1304,28500.0
2008-04-23 13:10:00,33.01,33.08,32.99,33.03,38600.0,22.1304,22.1773,22.117,22.1438,38600.0
2008-04-23 13:20:00,33.05,33.12,33.05,33.1,8700.0,22.1572,22.2041,22.1572,22.1907,8700.0
2008-04-23 13:30:00,33.09,33.09,33.0,33.0,9300.0,22.184,22.184,22.1237,22.1237,9300.0
2008-04-23 13:40:00,33.03,33.09,32.97,33.09,12300.0,22.1438,22.184,22.1035,22.184,12300.0
2008-04-23 13:50:00,33.09,33.09,32.97,33.0,12200.0,22.184,22.184,22.1035,22.1237,12200.0
2008-04-23 14:00:00,33.02,33.06,32.99,33.04,45200.0,22.1371,22.1639,22.117,22.1505,45200.0
2008-04-23 14:10:00,33.04,33.17,33.04,33.15,88700.0,22.1505,22.2376,22.1505,22.2242,88700.0
2008-04-23 14:20:00,33.15,33.15,33.04,33.05,9600.0,22.2242,22.2242,22.1505,22.1572,9600.0
2008-04-23 14:30:00,33.06,33.16,33.06,33.07,64600.0,22.1639,22.2309,22.1639,22.1706,64600.0
2008-04-23 14:40:00,33.07,33.11,33.05,33.08,28300.0,22.1706,22.1974,22.1572,22.1773,28300.0
2008-04-23 14:50:00,33.09,33.13,33.08,33.1,12400.0,22.184,22.2108,22.1773,22.1907,12400.0
2008-04-23 15:00:00,33.1,33.19,33.1,33.19,10900.0,22.1907,22.251,22.1907,22.251,10900.0
2008-04-23 15:10:00,33.19,33.24,33.19,33.24,11500.0,22.251,22.2846,22.251,22.2846,11500.0
2008-04-23 15:20:00,33.22,33.25,33.13,33.15,23700.0,22.2711,22.2913,22.2108,22.2242,23700.0
2008-04-23 15:30:00,33.15,33.21,33.1,33.19,29800.0,22.2242,22.2644,22.1907,22.251,29800.0
2008-04-23 15:40:00,33.18,33.18,33.01,33.04,146200.0,22.2443,22.2443,22.1304,22.1505,146200.0
2008-04-23 15:50:00,33.05,33.1,32.97,33.1,246100.0,22.1572,22.1907,22.1035,22.1907,246100.0
2008-04-24 09:30:00,33.04,33.13,32.97,32.99,37900.0,22.1505,22.2108,22.1035,22.117,37900.0
2008-04-24 09:40:00,32.97,33.11,32.97,32.98,227900.0,22.1035,22.1974,22.1035,22.1102,227900.0
2008-04-24 09:50:00,32.97,33.12,32.85,33.1,60500.0,22.1035,22.2041,22.0231,22.1907,60500.0
2008-04-24 10:00:00,33.09,33.09,32.89,32.93,46300.0,22.184,22.184,22.0499,22.0767,46300.0
2008-04-24 10:10:00,32.94,33.33,32.93,33.33,47600.0,22.0834,22.3449,22.0767,22.3449,47600.0
2008-04-24 10:20:00,33.35,33.54,33.33,33.54,274000.0,22.3583,22.4857,22.3449,22.4857,274000.0
2008-04-24 10:30:00,33.51,33.51,33.38,33.5,48000.0,22.4656,22.4656,22.3784,22.4589,48000.0
2008-04-24 10:40:00,33.48,33.52,33.37,33.39,22600.0,22.4455,22.4723,22.3717,22.3851,22600.0
2008-04-24 10:50:00,33.39,33.48,33.38,33.45,37200.0,22.3851,22.4455,22.3784,22.4253,37200.0
2008-04-24 11:00:00,33.45,33.63,33.44,33.63,25800.0,22.4253,22.546,22.4186,22.546,25800.0
2008-04-24 11:10:00,33.64,33.75,33.64,33.73,33800.0,22.5527,22.6265,22.5527,22.6131,33800.0
2008-04-24 11:20:00,33.74,33.84,33.68,33.84,20700.0,22.6198,22.6868,22.5795,22.6868,20700.0
2008-04-24 11:30:00,33.84,34.18,33.84,34.15,445700.0,22.6868,22.9147,22.6868,22.8946,445700.0
2008-04-24 11:40:00,34.14,34.24,34.13,34.24,11300.0,22.8879,22.955,22.8812,22.955,11300.0
2008-04-24 11:50:00,34.28,34.29,34.19,34.19,7000.0,22.9818,22.9885,22.9214,22.9214,7000.0
2008-04-24 12:00:00,34.2,34.36,34.17,34.36,36400.0,22.9282,23.0354,22.908,23.0354,36400.0
2008-04-24 12:10:00,34.33,34.38,34.29,34.32,43800.0,23.0153,23.0488,22.9885,23.0086,43800.0
2008-04-24 12:20:00,34.35,34.35,34.22,34.27,45300.0,23.0287,23.0287,22.9416,22.9751,45300.0
2008-04-24 12:30:00,34.27,34.38,34.26,34.37,40100.0,22.9751,23.0488,22.9684,23.0421,40100.0
2008-04-24 12:40:00,34.38,34.46,34.34,34.34,31500.0,23.0488,23.1025,23.022,23.022,31500.0
2008-04-24 12:50:00,34.35,34.35,34.27,34.3,19700.0,23.0287,23.0287,22.9751,22.9952,19700.0
2008-04-24 13:00:00,34.3,34.41,34.3,34.34,20400.0,22.9952,23.0689,22.9952,23.022,20400.0
2008-04-24 13:10:00,34.35,34.39,34.33,34.33,13800.0,23.0287,23.0555,23.0153,23.0153,13800.0
2008-04-24 13:20:00,34.34,34.34,34.24,34.24,31700.0,23.022,23.022,22.955,22.955,31700.0
2008-04-24 13:30:00,34.24,34.26,34.19,34.23,50600.0,22.955,22.9684,22.9214,22.9483,50600.0
2008-04-24 13:40:00,34.25,34.27,34.22,34.27,30800.0,22.9617,22.9751,22.9416,22.9751,30800.0
2008-04-24 13:50:00,34.25,34.35,34.22,34.33,32700.0,22.9617,23.0287,22.9416,23.0153,32700.0
2008-04-24 14:00:00,34.34,34.44,34.31,34.44,44200.0,23.022,23.0891,23.0019,23.0891,44200.0
2008-04-24 14:10:00,34.44,34.52,34.41,34.49,41900.0,23.0891,23.1427,23.0689,23.1226,41900.0
2008-04-24 14:20:00,34.49,34.5,34.46,34.49,29700.0,23.1226,23.1293,23.1025,23.1226,29700.0
2008-04-24 14:30:00,34.49,34.49,34.43,34.46,26500.0,23.1226,23.1226,23.0823,23.1025,26500.0
2008-04-24 14:40:00,34.45,34.52,34.42,34.46,38800.0,23.0958,23.1427,23.0756,23.1025,38800.0
2008-04-24 14:50:00,34.43,34.45,34.37,34.41,36400.0,23.0823,23.0958,23.0421,23.0689,36400.0
2008-04-24 15:00:00,34.4,34.41,34.36,34.39,55100.0,23.0622,23.0689,23.0354,23.0555,55100.0
2008-04-24 15:10:00,34.4,34.4,34.25,34.28,48000.0,23.0622,23.0622,22.9617,22.9818,48000.0
2008-04-24 15:20:00,34.29,34.33,34.23,34.32,52100.0,22.9885,23.0153,22.9483,23.0086,52100.0
2008-04-24 15:30:00,34.32,34.39,34.28,34.35,65400.0,23.0086,23.0555,22.9818,23.0287,65400.0
2008-04-24 15:40:00,34.35,34.39,34.15,34.19,134200.0,23.0287,23.0555,22.8946,22.9214,134200.0
2008-04-24 15:50:00,34.19,34.37,34.19,34.34,86500.0,22.9214,23.0421,22.9214,23.022,86500.0
2008-04-25 09:30:00,34.92,34.95,34.49,34.61,99700.0,23.4109,23.431,23.1226,23.203,99700.0
2008-04-25 09:40:00,34.61,34.76,34.59,34.63,66800.0,23.203,23.3036,23.1896,23.2164,66800.0
2008-04-25 09:50:00,34.64,34.64,34.26,34.27,117200.0,23.2231,23.2231,22.9684,22.9751,117200.0
2008-04-25 10:00:00,34.25,34.34,34.19,34.32,21700.0,22.9617,23.022,22.9214,23.0086,21700.0
2008-04-25 10:10:00,34.32,34.37,34.29,34.35,19600.0,23.0086,23.0421,22.9885,23.0287,19600.0
2008-04-25 10:20:00,34.36,34.42,34.33,34.35,29100.0,23.0354,23.0756,23.0153,23.0287,29100.0
2008-04-25 10:30:00,34.36,34.39,34.11,34.11,23200.0,23.0354,23.0555,22.8678,22.8678,23200.0
2008-04-25 10:40:00,34.12,34.26,34.11,34.21,30200.0,22.8745,22.9684,22.8678,22.9349,30200.0
2008-04-25 10:50:00,34.2,34.28,34.12,34.17,15400.0,22.9282,22.9818,22.8745,22.908,15400.0
2008-04-25 11:00:00,34.18,34.2,34.08,34.08,18900.0,22.9147,22.9282,22.8477,22.8477,18900.0
2008-04-25 11:10:00,34.1,34.12,33.77,33.79,182300.0,22.8611,22.8745,22.6399,22.6533,182300.0
2008-04-25 11:20:00,33.79,33.87,33.77,33.87,11000.0,22.6533,22.7069,22.6399,22.7069,11000.0
2008-04-25 11:30:00,33.87,33.92,33.87,33.87,11300.0,22.7069,22.7404,22.7069,22.7069,11300.0
2008-04-25 11:40:00,33.87,34.0,33.86,33.98,25000.0,22.7069,22.7941,22.7002,22.7807,25000.0
2008-04-25 11:50:00,34.02,34.09,34.0,34.08,13900.0,22.8075,22.8544,22.7941,22.8477,13900.0
2008-04-25 12:00:00,34.06,34.15,34.01,34.11,11900.0,22.8343,22.8946,22.8008,22.8678,11900.0
2008-04-25 12:10:00,34.11,34.16,34.11,34.13,10600.0,22.8678,22.9013,22.8678,22.8812,10600.0
2008-04-25 12:20:00,34.13,34.15,34.11,34.14,13700.0,22.8812,22.8946,22.8678,22.8879,13700.0
2008-04-25 12:30:00,34.15,34.15,34.08,34.11,5300.0,22.8946,22.8946,22.8477,22.8678,5300.0
2008-04-25 12:40:00,34.12,34.19,34.11,34.13,14100.0,22.8745,22.9214,22.8678,22.8812,14100.0
2008-04-25 12:50:00,34.12,34.16,34.09,34.13,8500.0,22.8745,22.9013,22.8544,22.8812,8500.0
2008-04-25 13:00:00,34.14,34.15,34.11,34.12,23600.0,22.8879,22.8946,22.8678,22.8745,23600.0
2008-04-25 13:10:00,34.13,34.15,34.12,34.14,6900.0,22.8812,22.8946,22.8745,22.8879,6900.0
2008-04-25 13:20:00,34.13,34.18,34.13,34.15,10300.0,22.8812,22.9147,22.8812,22.8946,10300.0
2008-04-25 13:30:00,34.15,34.21,34.13,34.21,7900.0,22.8946,22.9349,22.8812,22.9349,7900.0
2008-04-25 13:40:00,34.2,34.25,34.19,34.24,12900.0,22.9282,22.9617,22.9214,22.955,12900.0
2008-04-25 13:50:00,34.25,34.33,34.23,34.33,35000.0,22.9617,23.0153,22.9483,23.0153,35000.0
2008-04-25 14:00:00,34.34,34.36,34.32,34.35,8500.0,23.022,23.0354,23.0086,23.0287,8500.0
2008-04-25 14:10:00,34.34,34.4,34.33,34.39,79200.0,23.022,23.0622,23.0153,23.0555,79200.0
2008-04-25 14:20:00,34.4,34.43,34.37,34.4,18300.0,23.0622,23.0823,23.0421,23.0622,18300.0
2008-04-25 14:30:00,34.4,34.44,34.38,34.43,26800.0,23.0622,23.0891,23.0488,23.0823,26800.0
2008-04-25 14:40:00,34.44,34.49,34.42,34.45,43000.0,23.0891,23.1226,23.0756,23.0958,43000.0
2008-04-25 14:50:00,34.44,34.54,34.43,34.53,39700.0,23.0891,23.1561,23.0823,23.1494,39700.0
2008-04-25 15:00:00,34.54,34.71,34.52,34.7,56900.0,23.1561,23.2701,23.1427,23.2634,56900.0
2008-04-25 15:10:00,34.71,34.8,34.7,34.79,75500.0,23.2701,23.3304,23.2634,23.3237,75500.0
2008-04-25 15:20:00,34.78,34.82,34.74,34.75,80600.0,23.317,23.3438,23.2902,23.2969,80600.0
2008-04-25 15:30:00,34.75,34.8,34.73,34.8,55700.0,23.2969,23.3304,23.2835,23.3304,55700.0
2008-04-25 15:40:00,34.79,34.85,34.75,34.82,89100.0,23.3237,23.3639,23.2969,23.3438,89100.0
2008-04-25 15:50:00,34.83,34.86,34.72,34.77,100800.0,23.3505,23.3706,23.2768,23.3103,100800.0
2008-04-28 09:30:00,34.86,34.86,34.55,34.55,23900.0,23.3706,23.3706,23.1628,23.1628,23900.0
2008-04-28 09:40:00,34.55,34.55,34.42,34.5,50100.0,23.1628,23.1628,23.0756,23.1293,50100.0
2008-04-28 09:50:00,34.5,34.56,34.44,34.56,43000.0,23.1293,23.1695,23.0891,23.1695,43000.0
2008-04-28 10:00:00,34.55,34.62,34.51,34.57,33900.0,23.1628,23.2097,23.136,23.1762,33900.0
2008-04-28 10:10:00,34.59,34.79,34.59,34.72,26000.0,23.1896,23.3237,23.1896,23.2768,26000.0
2008-04-28 10:20:00,34.72,34.72,34.64,34.68,41500.0,23.2768,23.2768,23.2231,23.25,41500.0
2008-04-28 10:30:00,34.7,34.82,34.69,34.8,44200.0,23.2634,23.3438,23.2567,23.3304,44200.0
2008-04-28 10:40:00,34.79,34.79,34.73,34.73,32200.0,23.3237,23.3237,23.2835,23.2835,32200.0
2008-04-28 10:50:00,34.73,34.86,34.73,34.86,43500.0,23.2835,23.3706,23.2835,23.3706,43500.0
2008-04-28 11:00:00,34.87,34.89,34.86,34.87,33900.0,23.3773,23.3907,23.3706,23.3773,33900.0
2008-04-28 11:10:00,34.85,34.88,34.83,34.84,31300.0,23.3639,23.384,23.3505,23.3572,31300.0
2008-04-28 11:20:00,34.84,34.92,34.84,34.9,7900.0,23.3572,23.4109,23.3572,23.3974,7900.0
2008-04-28 11:30:00,34.89,34.89,34.85,34.88,4400.0,23.3907,23.3907,23.3639,23.384,4400.0
2008-04-28 11:40:00,34.87,34.9,34.84,34.84,6700.0,23.3773,23.3974,23.3572,23.3572,6700.0
2008-04-28 11:50:00,34.86,34.88,34.84,34.85,12200.0,23.3706,23.384,23.3572,23.3639,12200.0
2008-04-28 12:00:00,34.86,34.89,34.84,34.88,8700.0,23.3706,23.3907,23.3572,23.384,8700.0
2008-04-28 12:10:00,34.88,34.96,34.87,34.92,12400.0,23.384,23.4377,23.3773,23.4109,12400.0
2008-04-28 12:20:00,34.92,34.96,34.91,34.95,11300.0,23.4109,23.4377,23.4041,23.431,11300.0
2008-04-28 12:30:00,34.95,35.0,34.95,34.97,13900.0,23.431,23.4645,23.431,23.4444,13900.0
2008-04-28 12:40:00,34.98,35.0,34.97,34.98,13200.0,23.4511,23.4645,23.4444,23.4511,13200.0
2008-04-28 12:50:00,34.98,35.01,34.97,34.99,12600.0,23.4511,23.4712,23.4444,23.4578,12600.0
2008-04-28 13:00:00,35.02,35.07,35.0,35.06,15500.0,23.4779,23.5114,23.4645,23.5047,15500.0
2008-04-28 13:10:00,35.05,35.09,35.04,35.06,34900.0,23.498,23.5248,23.4913,23.5047,34900.0
2008-04-28 13:20:00,35.05,35.12,35.04,35.09,24000.0,23.498,23.5449,23.4913,23.5248,24000.0
2008-04-28 13:30:00,35.11,35.18,35.11,35.13,15900.0,23.5382,23.5852,23.5382,23.5516,15900.0
2008-04-28 13:40:00,35.12,35.16,35.11,35.14,19800.0,23.5449,23.5717,23.5382,23.5583,19800.0
2008-04-28 13:50:00,35.14,35.2,35.14,35.19,46300.0,23.5583,23.5986,23.5583,23.5919,46300.0
2008-04-28 14:00:00,35.2,35.29,35.19,35.29,146500.0,23.5986,23.6589,23.5919,23.6589,146500.0
2008-04-28 14:10:00,35.28,35.3,35.26,35.26,35500.0,23.6522,23.6656,23.6388,23.6388,35500.0
2008-04-28 14:20:00,35.27,35.36,35.27,35.35,272700.0,23.6455,23.7058,23.6455,23.6991,272700.0
2008-04-28 14:30:00,35.35,35.36,35.33,35.35,46800.0,23.6991,23.7058,23.6857,23.6991,46800.0
2008-04-28 14:40:00,35.34,35.36,35.31,35.33,23000.0,23.6924,23.7058,23.6723,23.6857,23000.0
2008-04-28 14:50:00,35.33,35.39,35.32,35.38,40800.0,23.6857,23.7259,23.679,23.7192,40800.0
2008-04-28 15:00:00,35.37,35.42,35.36,35.37,22300.0,23.7125,23.7461,23.7058,23.7125,22300.0
2008-04-28 15:10:00,35.37,35.43,35.37,35.43,23900.0,23.7125,23.7528,23.7125,23.7528,23900.0
2008-04-28 15:20:00,35.44,35.44,35.31,35.33,19700.0,23.7595,23.7595,23.6723,23.6857,19700.0
2008-04-28 15:30:00,35.33,35.33,35.24,35.24,61300.0,23.6857,23.6857,23.6254,23.6254,61300.0
2008-04-28 15:40:00,35.25,35.25,35.14,35.14,77900.0,23.6321,23.6321,23.5583,23.5583,77900.0
2008-04-28 15:50:00,35.14,35.21,35.13,35.21,61000.0,23.5583,23.6053,23.5516,23.6053,61000.0
2008-04-29 09:30:00,35.2,35.26,35.1,35.23,16100.0,23.5986,23.6388,23.5315,23.6187,16100.0
2008-04-29 09:40:00,35.2,35.2,35.06,35.08,25600.0,23.5986,23.5986,23.5047,23.5181,25600.0
2008-04-29 09:50:00,35.08,35.25,35.08,35.2,144600.0,23.5181,23.6321,23.5181,23.5986,144600.0
2008-04-29 10:00:00,35.19,35.27,35.08,35.1,78100.0,23.5919,23.6455,23.5181,23.5315,78100.0
2008-04-29 10:10:00,35.1,35.14,35.08,35.13,12900.0,23.5315,23.5583,23.5181,23.5516,12900.0
2008-04-29 10:20:00,35.14,35.15,35.1,35.12,48900.0,23.5583,23.565,23.5315,23.5449,48900.0
2008-04-29 10:30:00,35.11,35.14,35.07,35.14,16300.0,23.5382,23.5583,23.5114,23.5583,16300.0
2008-04-29 10:40:00,35.14,35.16,35.03,35.05,6200.0,23.5583,23.5717,23.4846,23.498,6200.0
2008-04-29 10:50:00,35.02,35.03,35.01,35.01,4100.0,23.4779,23.4846,23.4712,23.4712,4100.0
2008-04-29 11:00:00,35.01,35.01,34.95,35.01,46400.0,23.4712,23.4712,23.431,23.4712,46400.0
2008-04-29 11:10:00,35.01,35.05,34.99,35.03,28800.0,23.4712,23.498,23.4578,23.4846,28800.0
2008-04-29 11:20:00,35.04,35.04,35.01,35.04,12200.0,23.4913,23.4913,23.4712,23.4913,12200.0
2008-04-29 11:30:00,35.05,35.09,35.05,35.09,5000.0,23.498,23.5248,23.498,23.5248,5000.0
2008-04-29 11:40:00,35.12,35.12,35.07,35.07,9100.0,23.5449,23.5449,23.5114,23.5114,9100.0
2008-04-29 11:50:00,35.07,35.07,35.02,35.02,8100.0,23.5114,23.5114,23.4779,23.4779,8100.0
2008-04-29 12:00:00,35.02,35.03,35.01,35.02,6500.0,23.4779,23.4846,23.4712,23.4779,6500.0
2008-04-29 12:10:00,35.01,35.03,35.01,35.01,10300.0,23.4712,23.4846,23.4712,23.4712,10300.0
2008-04-29 12:20:00,35.02,35.08,35.0,35.07,23400.0,23.4779,23.5181,23.4645,23.5114,23400.0
2008-04-29 12:30:00,35.07,35.07,35.02,35.03,6900.0,23.5114,23.5114,23.4779,23.4846,6900.0
2008-04-29 12:40:00,35.05,35.07,35.03,35.03,12300.0,23.498,23.5114,23.4846,23.4846,12300.0
2008-04-29 12:50:00,35.03,35.05,34.94,34.94,23300.0,23.4846,23.498,23.4243,23.4243,23300.0
2008-04-29 13:00:00,34.94,35.03,34.92,35.03,44900.0,23.4243,23.4846,23.4109,23.4846,44900.0
2008-04-29 13:10:00,35.03,35.06,35.01,35.03,15200.0,23.4846,23.5047,23.4712,23.4846,15200.0
2008-04-29 13:20:00,35.04,35.05,35.02,35.03,24300.0,23.4913,23.498,23.4779,23.4846,24300.0
2008-04-29 13:30:00,35.03,35.09,35.03,35.09,13000.0,23.4846,23.5248,23.4846,23.5248,13000.0
2008-04-29 13:40:00,35.09,35.1,35.02,35.05,16900.0,23.5248,23.5315,23.4779,23.498,16900.0
2008-04-29 13:50:00,35.06,35.08,35.04,35.04,16600.0,23.5047,23.5181,23.4913,23.4913,16600.0
2008-04-29 14:00:00,35.05,35.07,35.05,35.05,2800.0,23.498,23.5114,23.498,23.498,2800.0
2008-04-29 14:10:00,35.06,35.08,34.98,34.99,77600.0,23.5047,23.5181,23.4511,23.4578,77600.0
2008-04-29 14:20:00,35.0,35.03,34.99,35.01,14900.0,23.4645,23.4846,23.4578,23.4712,14900.0
2008-04-29 14:30:00,34.99,35.03,34.97,35.0,38400.0,23.4578,23.4846,23.4444,23.4645,38400.0
2008-04-29 14:40:00,35.0,35.13,35.0,35.08,21700.0,23.4645,23.5516,23.4645,23.5181,21700.0
2008-04-29 14:50:00,35.08,35.14,35.07,35.12,17000.0,23.5181,23.5583,23.5114,23.5449,17000.0
2008-04-29 15:00:00,35.12,35.16,35.11,35.13,60400.0,23.5449,23.5717,23.5382,23.5516,60400.0
2008-04-29 15:10:00,35.14,35.16,35.13,35.16,36000.0,23.5583,23.5717,23.5516,23.5717,36000.0
2008-04-29 15:20:00,35.15,35.16,35.08,35.1,21100.0,23.565,23.5717,23.5181,23.5315,21100.0
2008-04-29 15:30:00,35.09,35.12,35.06,35.07,29700.0,23.5248,23.5449,23.5047,23.5114,29700.0
2008-04-29 15:40:00,35.07,35.1,35.02,35.06,39700.0,23.5114,23.5315,23.4779,23.5047,39700.0
2008-04-29 15:50:00,35.06,35.07,35.0,35.07,63000.0,23.5047,23.5114,23.4645,23.5114,63000.0
2008-04-30 09:30:00,35.05,35.37,34.87,34.87,20100.0,23.498,23.7125,23.3773,23.3773,20100.0
2008-04-30 09:40:00,34.85,34.88,34.8,34.81,26900.0,23.3639,23.384,23.3304,23.3371,26900.0
2008-04-30 09:50:00,34.8,34.81,34.6,34.61,11000.0,23.3304,23.3371,23.1963,23.203,11000.0
2008-04-30 10:00:00,34.6,34.66,34.58,34.65,109500.0,23.1963,23.2365,23.1829,23.2298,109500.0
2008-04-30 10:10:00,34.66,34.66,34.57,34.62,63700.0,23.2365,23.2365,23.1762,23.2097,63700.0
2008-04-30 10:20:00,34.62,34.7,34.6,34.67,38200.0,23.2097,23.2634,23.1963,23.2432,38200.0
2008-04-30 10:30:00,34.67,34.76,34.67,34.74,32200.0,23.2432,23.3036,23.2432,23.2902,32200.0
2008-04-30 10:40:00,34.75,34.76,34.72,34.72,10900.0,23.2969,23.3036,23.2768,23.2768,10900.0
2008-04-30 10:50:00,34.73,34.8,34.73,34.79,31300.0,23.2835,23.3304,23.2835,23.3237,31300.0
2008-04-30 11:00:00,34.8,34.89,34.78,34.89,73400.0,23.3304,23.3907,23.317,23.3907,73400.0
2008-04-30 11:10:00,34.88,34.91,34.87,34.9,35800.0,23.384,23.4041,23.3773,23.3974,35800.0
2008-04-30 11:20:00,34.89,34.9,34.86,34.9,12300.0,23.3907,23.3974,23.3706,23.3974,12300.0
2008-04-30 11:30:00,34.88,34.9,34.83,34.84,13900.0,23.384,23.3974,23.3505,23.3572,13900.0
2008-04-30 11:40:00,34.85,34.86,34.83,34.85,7900.0,23.3639,23.3706,23.3505,23.3639,7900.0
2008-04-30 11:50:00,34.84,34.88,34.84,34.87,16600.0,23.3572,23.384,23.3572,23.3773,16600.0
2008-04-30 12:00:00,34.87,34.88,34.84,34.86,15100.0,23.3773,23.384,23.3572,23.3706,15100.0
2008-04-30 12:10:00,34.86,34.86,34.79,34.81,40500.0,23.3706,23.3706,23.3237,23.3371,40500.0
2008-04-30 12:20:00,34.83,34.83,34.81,34.82,3200.0,23.3505,23.3505,23.3371,23.3438,3200.0
2008-04-30 12:30:00,34.82,34.82,34.81,34.82,2200.0,23.3438,23.3438,23.3371,23.3438,2200.0
2008-04-30 12:40:00,34.83,34.83,34.79,34.79,3300.0,23.3505,23.3505,23.3237,23.3237,3300.0
2008-04-30 12:50:00,34.81,34.83,34.8,34.82,8100.0,23.3371,23.3505,23.3304,23.3438,8100.0
2008-04-30 13:00:00,34.81,34.84,34.81,34.82,4400.0,23.3371,23.3572,23.3371,23.3438,4400.0
2008-04-30 13:10:00,34.82,34.85,34.81,34.84,4800.0,23.3438,23.3639,23.3371,23.3572,4800.0
2008-04-30 13:20:00,34.84,34.88,34.84,34.85,13400.0,23.3572,23.384,23.3572,23.3639,13400.0
2008-04-30 13:30:00,34.86,34.87,34.84,34.86,6400.0,23.3706,23.3773,23.3572,23.3706,6400.0
2008-04-30 13:40:00,34.87,34.87,34.82,34.82,7700.0,23.3773,23.3773,23.3438,23.3438,7700.0
2008-04-30 13:50:00,34.81,34.85,34.79,34.85,10900.0,23.3371,23.3639,23.3237,23.3639,10900.0
2008-04-30 14:00:00,34.85,34.94,34.85,34.93,25800.0,23.3639,23.4243,23.3639,23.4176,25800.0
2008-04-30 14:10:00,34.93,35.12,34.72,35.1,96800.0,23.4176,23.5449,23.2768,23.5315,96800.0
2008-04-30 14:20:00,35.1,35.1,34.7,34.89,113200.0,23.5315,23.5315,23.2634,23.3907,113200.0
2008-04-30 14:30:00,34.86,34.95,34.72,34.78,40800.0,23.3706,23.431,23.2768,23.317,40800.0
2008-04-30 14:40:00,34.79,34.82,34.71,34.71,29800.0,23.3237,23.3438,23.2701,23.2701,29800.0
2008-04-30 14:50:00,34.71,34.74,34.52,34.52,33100.0,23.2701,23.2902,23.1427,23.1427,33100.0
2008-04-30 15:00:00,34.51,34.58,34.45,34.55,60500.0,23.136,23.1829,23.0958,23.1628,60500.0
2008-04-30 15:10:00,34.56,34.57,34.31,34.41,238100.0,23.1695,23.1762,23.0019,23.0689,238100.0
2008-04-30 15:20:00,34.43,34.49,34.41,34.44,95800.0,23.0823,23.1226,23.0689,23.0891,95800.0
2008-04-30 15:30:00,34.43,34.48,34.38,34.43,42200.0,23.0823,23.1159,23.0488,23.0823,42200.0
2008-04-30 15:40:00,34.41,34.54,34.35,34.49,48300.0,23.0689,23.1561,23.0287,23.1226,48300.0
2008-04-30 15:50:00,34.49,34.52,34.4,34.43,54300.0,23.1226,23.1427,23.0622,23.0823,54300.0
2008-05-01 09:30:00,34.46,34.73,34.41,34.41,29200.0,23.1025,23.2835,23.0689,23.0689,29200.0
2008-05-01 09:40:00,34.39,34.64,34.36,34.64,39700.0,23.0555,23.2231,23.0354,23.2231,39700.0
2008-05-01 09:50:00,34.65,34.83,34.63,34.71,25600.0,23.2298,23.3505,23.2164,23.2701,25600.0
2008-05-01 10:00:00,34.71,34.98,34.7,34.98,171400.0,23.2701,23.4511,23.2634,23.4511,171400.0
2008-05-01 10:10:00,34.98,35.02,34.83,34.84,115600.0,23.4511,23.4779,23.3505,23.3572,115600.0
2008-05-01 10:20:00,34.81,34.85,34.77,34.85,124500.0,23.3371,23.3639,23.3103,23.3639,124500.0
2008-05-01 10:30:00,34.85,34.89,34.81,34.88,104800.0,23.3639,23.3907,23.3371,23.384,104800.0
2008-05-01 10:40:00,34.89,34.97,34.89,34.94,37300.0,23.3907,23.4444,23.3907,23.4243,37300.0
2008-05-01 10:50:00,34.95,35.07,34.94,35.07,13400.0,23.431,23.5114,23.4243,23.5114,13400.0
2008-05-01 11:00:00,35.06,35.27,35.05,35.27,61800.0,23.5047,23.6455,23.498,23.6455,61800.0
2008-05-01 11:10:00,35.27,35.32,35.25,35.32,24300.0,23.6455,23.679,23.6321,23.679,24300.0
2008-05-01 11:20:00,35.32,35.38,35.31,35.38,117100.0,23.679,23.7192,23.6723,23.7192,117100.0
2008-05-01 11:30:00,35.38,35.59,35.35,35.55,208400.0,23.7192,23.86,23.6991,23.8332,208400.0
2008-05-01 11:40:00,35.55,35.65,35.52,35.65,82400.0,23.8332,23.9003,23.8131,23.9003,82400.0
2008-05-01 11:50:00,35.66,35.68,35.58,35.58,56000.0,23.907,23.9204,23.8533,23.8533,56000.0
2008-05-01 12:00:00,35.58,35.65,35.58,35.65,30700.0,23.8533,23.9003,23.8533,23.9003,30700.0
2008-05-01 12:10:00,35.66,35.72,35.63,35.72,44100.0,23.907,23.9472,23.8868,23.9472,44100.0
2008-05-01 12:20:00,35.72,35.73,35.7,35.73,10600.0,23.9472,23.9539,23.9338,23.9539,10600.0
2008-05-01 12:30:00,35.74,35.91,35.73,35.9,113700.0,23.9606,24.0746,23.9539,24.0679,113700.0
2008-05-01 12:40:00,35.91,35.96,35.89,35.95,60900.0,24.0746,24.1081,24.0612,24.1014,60900.0
2008-05-01 12:50:00,35.95,36.03,35.95,36.02,129800.0,24.1014,24.155,24.1014,24.1483,129800.0
2008-05-01 13:00:00,36.03,36.06,35.99,36.03,88400.0,24.155,24.1751,24.1282,24.155,88400.0
2008-05-01 13:10:00,36.04,36.18,36.03,36.11,142400.0,24.1617,24.2556,24.155,24.2086,142400.0
2008-05-01 13:20:00,36.12,36.14,36.07,36.12,47400.0,24.2153,24.2288,24.1818,24.2153,47400.0
2008-05-01 13:30:00,36.11,36.12,36.02,36.06,15900.0,24.2086,24.2153,24.1483,24.1751,15900.0
2008-05-01 13:40:00,36.05,36.07,35.97,35.98,12800.0,24.1684,24.1818,24.1148,24.1215,12800.0
2008-05-01 13:50:00,35.97,36.0,35.9,35.9,12000.0,24.1148,24.1349,24.0679,24.0679,12000.0
2008-05-01 14:00:00,35.9,35.99,35.86,35.92,30800.0,24.0679,24.1282,24.041,24.0813,30800.0
2008-05-01 14:10:00,35.94,36.0,35.94,35.97,25900.0,24.0947,24.1349,24.0947,24.1148,25900.0
2008-05-01 14:20:00,35.99,36.0,35.83,35.84,100500.0,24.1282,24.1349,24.0209,24.0276,100500.0
2008-05-01 14:30:00,35.84,35.93,35.84,35.86,33900.0,24.0276,24.088,24.0276,24.041,33900.0
2008-05-01 14:40:00,35.86,35.95,35.85,35.9,89900.0,24.041,24.1014,24.0343,24.0679,89900.0
2008-05-01 14:50:00,35.92,35.93,35.81,35.82,41400.0,24.0813,24.088,24.0075,24.0142,41400.0
2008-05-01 15:00:00,35.84,35.85,35.74,35.76,22500.0,24.0276,24.0343,23.9606,23.974,22500.0
2008-05-01 15:10:00,35.76,35.91,35.75,35.89,175100.0,23.974,24.0746,23.9673,24.0612,175100.0
2008-05-01 15:20:00,35.89,35.9,35.8,35.86,64200.0,24.0612,24.0679,24.0008,24.041,64200.0
2008-05-01 15:30:00,35.85,35.85,35.73,35.78,73000.0,24.0343,24.0343,23.9539,23.9874,73000.0
2008-05-01 15:40:00,35.8,35.86,35.79,35.86,56300.0,24.0008,24.041,23.9941,24.041,56300.0
2008-05-01 15:50:00,35.85,35.97,35.85,35.95,93600.0,24.0343,24.1148,24.0343,24.1014,93600.0
2008-05-02 09:30:00,36.25,36.74,36.25,36.7,153000.0,24.3025,24.631,24.3025,24.6042,153000.0
2008-05-02 09:40:00,36.71,36.72,36.18,36.27,100700.0,24.6109,24.6176,24.2556,24.3159,100700.0
2008-05-02 09:50:00,36.32,36.54,36.26,36.51,228700.0,24.3494,24.4969,24.3092,24.4768,228700.0
2008-05-02 10:00:00,36.52,36.67,36.5,36.55,49300.0,24.4835,24.5841,24.4701,24.5036,49300.0
2008-05-02 10:10:00,36.51,36.51,36.41,36.42,17500.0,24.4768,24.4768,24.4098,24.4165,17500.0
2008-05-02 10:20:00,36.44,36.48,36.34,36.43,190100.0,24.4299,24.4567,24.3628,24.4232,190100.0
2008-05-02 10:30:00,36.42,36.44,36.4,36.4,49800.0,24.4165,24.4299,24.4031,24.4031,49800.0
2008-05-02 10:40:00,36.4,36.42,36.3,36.35,59100.0,24.4031,24.4165,24.336,24.3695,59100.0
2008-05-02 10:50:00,36.35,36.36,36.08,36.09,152200.0,24.3695,24.3762,24.1885,24.1952,152200.0
2008-05-02 11:00:00,36.09,36.14,36.06,36.14,27200.0,24.1952,24.2288,24.1751,24.2288,27200.0
2008-05-02 11:10:00,36.13,36.22,36.11,36.12,42100.0,24.2221,24.2824,24.2086,24.2153,42100.0
2008-05-02 11:20:00,36.1,36.1,35.98,35.98,21100.0,24.2019,24.2019,24.1215,24.1215,21100.0
2008-05-02 11:30:00,35.98,36.04,35.86,35.86,70000.0,24.1215,24.1617,24.041,24.041,70000.0
2008-05-02 11:40:00,35.87,35.95,35.87,35.91,22400.0,24.0477,24.1014,24.0477,24.0746,22400.0
2008-05-02 11:50:00,35.92,35.95,35.82,35.82,15400.0,24.0813,24.1014,24.0142,24.0142,15400.0
2008-05-02 12:00:00,35.82,35.85,35.71,35.77,78800.0,24.0142,24.0343,23.9405,23.9807,78800.0
2008-05-02 12:10:00,35.76,35.78,35.7,35.7,6900.0,23.974,23.9874,23.9338,23.9338,6900.0
2008-05-02 12:20:00,35.7,35.71,35.68,35.71,7400.0,23.9338,23.9405,23.9204,23.9405,7400.0
2008-05-02 12:30:00,35.7,35.72,35.65,35.65,17000.0,23.9338,23.9472,23.9003,23.9003,17000.0
2008-05-02 12:40:00,35.66,35.66,35.61,35.63,7000.0,23.907,23.907,23.8734,23.8868,7000.0
2008-05-02 12:50:00,35.6,35.63,35.56,35.62,31400.0,23.8667,23.8868,23.8399,23.8801,31400.0
2008-05-02 13:00:00,35.63,35.63,35.47,35.49,64400.0,23.8868,23.8868,23.7796,23.793,64400.0
2008-05-02 13:10:00,35.49,35.52,35.47,35.5,9600.0,23.793,23.8131,23.7796,23.7997,9600.0
2008-05-02 13:20:00,35.49,35.58,35.49,35.58,7800.0,23.793,23.8533,23.793,23.8533,7800.0
2008-05-02 13:30:00,35.59,35.59,35.47,35.5,84700.0,23.86,23.86,23.7796,23.7997,84700.0
2008-05-02 13:40:00,35.49,35.62,35.48,35.59,10000.0,23.793,23.8801,23.7863,23.86,10000.0
2008-05-02 13:50:00,35.59,35.6,35.55,35.57,13500.0,23.86,23.8667,23.8332,23.8466,13500.0
2008-05-02 14:00:00,35.56,35.64,35.41,35.41,59000.0,23.8399,23.8935,23.7394,23.7394,59000.0
2008-05-02 14:10:00,35.42,35.52,35.39,35.45,61100.0,23.7461,23.8131,23.7259,23.7662,61100.0
2008-05-02 14:20:00,35.44,35.49,35.43,35.43,22400.0,23.7595,23.793,23.7528,23.7528,22400.0
2008-05-02 14:30:00,35.41,35.53,35.41,35.47,33800.0,23.7394,23.8198,23.7394,23.7796,33800.0
2008-05-02 14:40:00,35.47,35.48,35.39,35.46,24800.0,23.7796,23.7863,23.7259,23.7729,24800.0
2008-05-02 14:50:00,35.47,35.47,35.39,35.39,32100.0,23.7796,23.7796,23.7259,23.7259,32100.0
2008-05-02 15:00:00,35.39,35.44,35.38,35.39,23500.0,23.7259,23.7595,23.7192,23.7259,23500.0
2008-05-02 15:10:00,35.39,35.48,35.39,35.44,25400.0,23.7259,23.7863,23.7259,23.7595,25400.0
2008-05-02 15:20:00,35.43,35.48,35.39,35.43,54500.0,23.7528,23.7863,23.7259,23.7528,54500.0
2008-05-02 15:30:00,35.44,35.45,35.39,35.41,33800.0,23.7595,23.7662,23.7259,23.7394,33800.0
2008-05-02 15:40:00,35.4,35.43,35.36,35.43,41100.0,23.7326,23.7528,23.7058,23.7528,41100.0
2008-05-02 15:50:00,35.42,35.51,35.42,35.49,48100.0,23.7461,23.8064,23.7461,23.793,48100.0
2008-05-05 09:30:00,35.55,35.55,35.14,35.14,84400.0,23.8332,23.8332,23.5583,23.5583,84400.0
2008-05-05 09:40:00,35.17,35.17,35.02,35.15,46600.0,23.5785,23.5785,23.4779,23.565,46600.0
2008-05-05 09:50:00,35.16,35.27,35.16,35.26,57300.0,23.5717,23.6455,23.5717,23.6388,57300.0
2008-05-05 10:00:00,35.26,35.55,35.21,35.55,96600.0,23.6388,23.8332,23.6053,23.8332,96600.0
2008-05-05 10:10:00,35.55,35.55,35.26,35.27,72300.0,23.8332,23.8332,23.6388,23.6455,72300.0
2008-05-05 10:20:00,35.31,35.35,35.16,35.16,4500.0,23.6723,23.6991,23.5717,23.5717,4500.0
2008-05-05 10:30:00,35.16,35.16,35.09,35.12,8600.0,23.5717,23.5717,23.5248,23.5449,8600.0
2008-05-05 10:40:00,35.12,35.22,35.11,35.19,10200.0,23.5449,23.612,23.5382,23.5919,10200.0
2008-05-05 10:50:00,35.19,35.19,35.0,35.0,37900.0,23.5919,23.5919,23.4645,23.4645,37900.0
2008-05-05 11:00:00,34.98,35.01,34.86,34.86,162900.0,23.4511,23.4712,23.3706,23.3706,162900.0
2008-05-05 11:10:00,34.85,34.95,34.84,34.93,123700.0,23.3639,23.431,23.3572,23.4176,123700.0
2008-05-05 11:20:00,34.94,34.94,34.87,34.91,8300.0,23.4243,23.4243,23.3773,23.4041,8300.0
2008-05-05 11:30:00,34.94,35.13,34.93,35.1,7200.0,23.4243,23.5516,23.4176,23.5315,7200.0
2008-05-05 11:40:00,35.1,35.14,35.09,35.14,26900.0,23.5315,23.5583,23.5248,23.5583,26900.0
2008-05-05 11:50:00,35.12,35.16,35.1,35.13,11800.0,23.5449,23.5717,23.5315,23.5516,11800.0
2008-05-05 12:00:00,35.14,35.22,35.14,35.2,6600.0,23.5583,23.612,23.5583,23.5986,6600.0
2008-05-05 12:10:00,35.21,35.23,35.1,35.15,11600.0,23.6053,23.6187,23.5315,23.565,11600.0
2008-05-05 12:20:00,35.16,35.16,35.06,35.09,6900.0,23.5717,23.5717,23.5047,23.5248,6900.0
2008-05-05 12:30:00,35.08,35.16,35.08,35.14,9800.0,23.5181,23.5717,23.5181,23.5583,9800.0
2008-05-05 12:40:00,35.15,35.15,35.07,35.14,5300.0,23.565,23.565,23.5114,23.5583,5300.0
2008-05-05 12:50:00,35.14,35.18,35.12,35.13,5800.0,23.5583,23.5852,23.5449,23.5516,5800.0
2008-05-05 13:00:00,35.12,35.15,35.12,35.13,3400.0,23.5449,23.565,23.5449,23.5516,3400.0
2008-05-05 13:10:00,35.11,35.14,35.09,35.11,3700.0,23.5382,23.5583,23.5248,23.5382,3700.0
2008-05-05 13:20:00,35.11,35.13,35.09,35.1,8800.0,23.5382,23.5516,23.5248,23.5315,8800.0
2008-05-05 13:30:00,35.13,35.13,35.06,35.07,11100.0,23.5516,23.5516,23.5047,23.5114,11100.0
2008-05-05 13:40:00,35.07,35.1,35.06,35.06,18600.0,23.5114,23.5315,23.5047,23.5047,18600.0
2008-05-05 13:50:00,35.06,35.08,35.01,35.03,17600.0,23.5047,23.5181,23.4712,23.4846,17600.0
2008-05-05 14:00:00,35.03,35.09,35.01,35.07,6600.0,23.4846,23.5248,23.4712,23.5114,6600.0
2008-05-05 14:10:00,35.09,35.11,35.07,35.09,12900.0,23.5248,23.5382,23.5114,23.5248,12900.0
2008-05-05 14:20:00,35.1,35.14,35.09,35.11,11900.0,23.5315,23.5583,23.5248,23.5382,11900.0
2008-05-05 14:30:00,35.1,35.11,35.08,35.1,6700.0,23.5315,23.5382,23.5181,23.5315,6700.0
2008-05-05 14:40:00,35.09,35.15,35.09,35.15,10800.0,23.5248,23.565,23.5248,23.565,10800.0
2008-05-05 14:50:00,35.15,35.16,35.1,35.11,2800.0,23.565,23.5717,23.5315,23.5382,2800.0
2008-05-05 15:00:00,35.11,35.18,35.11,35.14,10400.0,23.5382,23.5852,23.5382,23.5583,10400.0
2008-05-05 15:10:00,35.14,35.19,35.12,35.13,14300.0,23.5583,23.5919,23.5449,23.5516,14300.0
2008-05-05 15:20:00,35.15,35.15,35.08,35.09,6800.0,23.565,23.565,23.5181,23.5248,6800.0
2008-05-05 15:30:00,35.09,35.1,35.06,35.1,8500.0,23.5248,23.5315,23.5047,23.5315,8500.0
2008-05-05 15:40:00,35.06,35.1,35.03,35.1,15000.0,23.5047,23.5315,23.4846,23.5315,15000.0
2008-05-05 15:50:00,35.1,35.15,35.07,35.13,40900.0,23.5315,23.565,23.5114,23.5516,40900.0
2008-05-06 09:30:00,34.91,34.95,34.39,34.39,501100.0,23.4041,23.431,23.0555,23.0555,501100.0
2008-05-06 09:40:00,34.38,34.42,34.33,34.37,249100.0,23.0488,23.0756,23.0153,23.0421,249100.0
2008-05-06 09:50:00,34.37,34.37,34.18,34.36,388400.0,23.0421,23.0421,22.9147,23.0354,388400.0
2008-05-06 10:00:00,34.34,34.42,34.32,34.42,79800.0,23.022,23.0756,23.0086,23.0756,79800.0
2008-05-06 10:10:00,34.43,34.66,34.43,34.65,226300.0,23.0823,23.2365,23.0823,23.2298,226300.0
2008-05-06 10:20:00,34.66,34.74,34.6,34.61,176900.0,23.2365,23.2902,23.1963,23.203,176900.0
2008-05-06 10:30:00,34.6,34.6,34.5,34.53,83900.0,23.1963,23.1963,23.1293,23.1494,83900.0
2008-05-06 10:40:00,34.53,34.63,34.53,34.62,47900.0,23.1494,23.2164,23.1494,23.2097,47900.0
2008-05-06 10:50:00,34.63,34.8,34.63,34.8,52500.0,23.2164,23.3304,23.2164,23.3304,52500.0
2008-05-06 11:00:00,34.81,34.98,34.81,34.98,90400.0,23.3371,23.4511,23.3371,23.4511,90400.0
2008-05-06 11:10:00,34.95,35.06,34.95,34.99,211000.0,23.431,23.5047,23.431,23.4578,211000.0
2008-05-06 11:20:00,34.99,35.01,34.95,35.01,38400.0,23.4578,23.4712,23.431,23.4712,38400.0
2008-05-06 11:30:00,35.0,35.0,34.95,34.99,47600.0,23.4645,23.4645,23.431,23.4578,47600.0
2008-05-06 11:40:00,34.98,35.04,34.96,35.02,17800.0,23.4511,23.4913,23.4377,23.4779,17800.0
2008-05-06 11:50:00,35.03,35.14,35.03,35.14,158500.0,23.4846,23.5583,23.4846,23.5583,158500.0
2008-05-06 12:00:00,35.14,35.34,35.14,35.34,43700.0,23.5583,23.6924,23.5583,23.6924,43700.0
2008-05-06 12:10:00,35.35,35.45,35.33,35.37,117400.0,23.6991,23.7662,23.6857,23.7125,117400.0
2008-05-06 12:20:00,35.37,35.41,35.32,35.35,61800.0,23.7125,23.7394,23.679,23.6991,61800.0
2008-05-06 12:30:00,35.34,35.39,35.27,35.27,20700.0,23.6924,23.7259,23.6455,23.6455,20700.0
2008-05-06 12:40:00,35.27,35.32,35.23,35.28,13900.0,23.6455,23.679,23.6187,23.6522,13900.0
2008-05-06 12:50:00,35.27,35.4,35.27,35.3,25600.0,23.6455,23.7326,23.6455,23.6656,25600.0
2008-05-06 13:00:00,35.31,35.31,35.21,35.22,15000.0,23.6723,23.6723,23.6053,23.612,15000.0
2008-05-06 13:10:00,35.22,35.27,35.14,35.22,30200.0,23.612,23.6455,23.5583,23.612,30200.0
2008-05-06 13:20:00,35.23,35.25,35.17,35.2,14200.0,23.6187,23.6321,23.5785,23.5986,14200.0
2008-05-06 13:30:00,35.19,35.19,35.13,35.15,2400.0,23.5919,23.5919,23.5516,23.565,2400.0
2008-05-06 13:40:00,35.14,35.19,35.08,35.09,20800.0,23.5583,23.5919,23.5181,23.5248,20800.0
2008-05-06 13:50:00,35.1,35.15,35.08,35.13,3700.0,23.5315,23.565,23.5181,23.5516,3700.0
2008-05-06 14:00:00,35.14,35.16,35.03,35.05,54000.0,23.5583,23.5717,23.4846,23.498,54000.0
2008-05-06 14:10:00,35.05,35.1,35.04,35.05,133800.0,23.498,23.5315,23.4913,23.498,133800.0
2008-05-06 14:20:00,35.06,35.06,35.02,35.06,3700.0,23.5047,23.5047,23.4779,23.5047,3700.0
2008-05-06 14:30:00,35.06,35.07,35.01,35.01,4300.0,23.5047,23.5114,23.4712,23.4712,4300.0
2008-05-06 14:40:00,35.01,35.04,34.99,35.04,12700.0,23.4712,23.4913,23.4578,23.4913,12700.0
2008-05-06 14:50:00,35.09,35.18,35.09,35.15,34200.0,23.5248,23.5852,23.5248,23.565,34200.0
2008-05-06 15:00:00,35.15,35.26,35.14,35.26,11700.0,23.565,23.6388,23.5583,23.6388,11700.0
2008-05-06 15:10:00,35.27,35.27,35.23,35.24,29900.0,23.6455,23.6455,23.6187,23.6254,29900.0
2008-05-06 15:20:00,35.24,35.27,35.22,35.22,30300.0,23.6254,23.6455,23.612,23.612,30300.0
2008-05-06 15:30:00,35.24,35.32,35.24,35.3,29600.0,23.6254,23.679,23.6254,23.6656,29600.0
2008-05-06 15:40:00,35.29,35.29,35.15,35.16,23600.0,23.6589,23.6589,23.565,23.5717,23600.0
2008-05-06 15:50:00,35.18,35.24,35.18,35.21,24200.0,23.5852,23.6254,23.5852,23.6053,24200.0
2008-05-07 09:30:00,35.3,35.3,35.05,35.1,67000.0,23.6656,23.6656,23.498,23.5315,67000.0
2008-05-07 09:40:00,35.1,35.12,34.9,35.05,54100.0,23.5315,23.5449,23.3974,23.498,54100.0
2008-05-07 09:50:00,35.07,35.17,35.0,35.08,62700.0,23.5114,23.5785,23.4645,23.5181,62700.0
2008-05-07 10:00:00,35.06,35.07,34.91,34.96,63700.0,23.5047,23.5114,23.4041,23.4377,63700.0
2008-05-07 10:10:00,35.02,35.07,34.99,35.07,4600.0,23.4779,23.5114,23.4578,23.5114,4600.0
2008-05-07 10:20:00,35.06,35.11,35.01,35.11,42500.0,23.5047,23.5382,23.4712,23.5382,42500.0
2008-05-07 10:30:00,35.1,35.31,35.1,35.31,25800.0,23.5315,23.6723,23.5315,23.6723,25800.0
2008-05-07 10:40:00,35.31,35.36,35.16,35.16,22500.0,23.6723,23.7058,23.5717,23.5717,22500.0
2008-05-07 10:50:00,35.15,35.16,35.07,35.07,15200.0,23.565,23.5717,23.5114,23.5114,15200.0
2008-05-07 11:00:00,35.07,35.07,35.01,35.05,16600.0,23.5114,23.5114,23.4712,23.498,16600.0
2008-05-07 11:10:00,35.05,35.11,34.99,35.0,42200.0,23.498,23.5382,23.4578,23.4645,42200.0
2008-05-07 11:20:00,35.0,35.02,34.99,34.99,6900.0,23.4645,23.4779,23.4578,23.4578,6900.0
2008-05-07 11:30:00,34.98,34.99,34.88,34.9,106000.0,23.4511,23.4578,23.384,23.3974,106000.0
2008-05-07 11:40:00,34.9,34.91,34.85,34.85,31500.0,23.3974,23.4041,23.3639,23.3639,31500.0
2008-05-07 11:50:00,34.84,34.86,34.72,34.75,273600.0,23.3572,23.3706,23.2768,23.2969,273600.0
2008-05-07 12:00:00,34.71,34.81,34.68,34.79,50800.0,23.2701,23.3371,23.25,23.3237,50800.0
2008-05-07 12:10:00,34.8,34.84,34.79,34.83,27900.0,23.3304,23.3572,23.3237,23.3505,27900.0
2008-05-07 12:20:00,34.85,34.86,34.82,34.83,32000.0,23.3639,23.3706,23.3438,23.3505,32000.0
2008-05-07 12:30:00,34.84,34.87,34.81,34.87,68200.0,23.3572,23.3773,23.3371,23.3773,68200.0
2008-05-07 12:40:00,34.87,34.88,34.77,34.77,19900.0,23.3773,23.384,23.3103,23.3103,19900.0
2008-05-07 12:50:00,34.76,34.79,34.75,34.77,2400.0,23.3036,23.3237,23.2969,23.3103,2400.0
2008-05-07 13:00:00,34.78,34.78,34.58,34.58,50700.0,23.317,23.317,23.1829,23.1829,50700.0
2008-05-07 13:10:00,34.59,34.6,34.51,34.56,12800.0,23.1896,23.1963,23.136,23.1695,12800.0
2008-05-07 13:20:00,34.55,34.61,34.52,34.56,21200.0,23.1628,23.203,23.1427,23.1695,21200.0
2008-05-07 13:30:00,34.56,34.56,34.54,34.56,11200.0,23.1695,23.1695,23.1561,23.1695,11200.0
2008-05-07 13:40:00,34.56,34.56,34.51,34.52,5300.0,23.1695,23.1695,23.136,23.1427,5300.0
2008-05-07 13:50:00,34.51,34.52,34.43,34.47,25300.0,23.136,23.1427,23.0823,23.1092,25300.0
2008-05-07 14:00:00,34.46,34.47,34.44,34.47,8100.0,23.1025,23.1092,23.0891,23.1092,8100.0
2008-05-07 14:10:00,34.46,34.49,34.44,34.46,6200.0,23.1025,23.1226,23.0891,23.1025,6200.0
2008-05-07 14:20:00,34.47,34.48,34.4,34.42,11000.0,23.1092,23.1159,23.0622,23.0756,11000.0
2008-05-07 14:30:00,34.39,34.4,34.3,34.33,26800.0,23.0555,23.0622,22.9952,23.0153,26800.0
2008-05-07 14:40:00,34.33,34.39,34.24,34.25,131300.0,23.0153,23.0555,22.955,22.9617,131300.0
2008-05-07 14:50:00,34.25,34.31,34.24,34.29,49200.0,22.9617,23.0019,22.955,22.9885,49200.0
2008-05-07 15:00:00,34.27,34.32,34.21,34.21,46300.0,22.9751,23.0086,22.9349,22.9349,46300.0
2008-05-07 15:10:00,34.2,34.28,34.2,34.23,154400.0,22.9282,22.9818,22.9282,22.9483,154400.0
2008-05-07 15:20:00,34.23,34.23,34.04,34.05,239000.0,22.9483,22.9483,22.8209,22.8276,239000.0
2008-05-07 15:30:00,34.05,34.12,34.02,34.1,106400.0,22.8276,22.8745,22.8075,22.8611,106400.0
2008-05-07 15:40:00,34.08,34.13,34.07,34.12,223500.0,22.8477,22.8812,22.841,22.8745,223500.0
2008-05-07 15:50:00,34.11,34.11,34.02,34.06,322200.0,22.8678,22.8678,22.8075,22.8343,322200.0
2008-05-08 09:30:00,34.22,34.29,34.03,34.07,74800.0,22.9416,22.9885,22.8142,22.841,74800.0
2008-05-08 09:40:00,34.06,34.09,33.91,34.06,73400.0,22.8343,22.8544,22.7337,22.8343,73400.0
2008-05-08 09:50:00,34.07,34.19,34.01,34.05,175200.0,22.841,22.9214,22.8008,22.8276,175200.0
2008-05-08 10:00:00,34.04,34.04,33.87,33.89,88800.0,22.8209,22.8209,22.7069,22.7203,88800.0
2008-05-08 10:10:00,33.88,33.94,33.75,33.77,62700.0,22.7136,22.7538,22.6265,22.6399,62700.0
2008-05-08 10:20:00,33.77,33.84,33.76,33.81,139600.0,22.6399,22.6868,22.6332,22.6667,139600.0
2008-05-08 10:30:00,33.8,33.81,33.64,33.65,234100.0,22.66,22.6667,22.5527,22.5594,234100.0
2008-05-08 10:40:00,33.65,33.69,33.58,33.59,72300.0,22.5594,22.5862,22.5125,22.5192,72300.0
2008-05-08 10:50:00,33.6,33.78,33.54,33.76,69500.0,22.5259,22.6466,22.4857,22.6332,69500.0
2008-05-08 11:00:00,33.78,33.78,33.54,33.75,344000.0,22.6466,22.6466,22.4857,22.6265,344000.0
2008-05-08 11:10:00,33.74,33.77,33.68,33.74,122700.0,22.6198,22.6399,22.5795,22.6198,122700.0
2008-05-08 11:20:00,33.74,33.97,33.74,33.88,138000.0,22.6198,22.774,22.6198,22.7136,138000.0
2008-05-08 11:30:00,33.89,34.0,33.86,33.88,56100.0,22.7203,22.7941,22.7002,22.7136,56100.0
2008-05-08 11:40:00,33.88,33.88,33.76,33.81,51500.0,22.7136,22.7136,22.6332,22.6667,51500.0
2008-05-08 11:50:00,33.81,33.9,33.77,33.88,15700.0,22.6667,22.727,22.6399,22.7136,15700.0
2008-05-08 12:00:00,33.88,33.89,33.77,33.86,16200.0,22.7136,22.7203,22.6399,22.7002,16200.0
2008-05-08 12:10:00,33.88,33.9,33.81,33.86,19600.0,22.7136,22.727,22.6667,22.7002,19600.0
2008-05-08 12:20:00,33.85,33.87,33.82,33.82,31300.0,22.6935,22.7069,22.6734,22.6734,31300.0
2008-05-08 12:30:00,33.8,33.85,33.8,33.82,7000.0,22.66,22.6935,22.66,22.6734,7000.0
2008-05-08 12:40:00,33.82,33.83,33.78,33.81,39500.0,22.6734,22.6801,22.6466,22.6667,39500.0
2008-05-08 12:50:00,33.82,33.84,33.8,33.83,6300.0,22.6734,22.6868,22.66,22.6801,6300.0
2008-05-08 13:00:00,33.82,33.86,33.82,33.83,7900.0,22.6734,22.7002,22.6734,22.6801,7900.0
2008-05-08 13:10:00,33.83,33.84,33.77,33.81,27000.0,22.6801,22.6868,22.6399,22.6667,27000.0
2008-05-08 13:20:00,33.82,34.01,33.82,34.0,30200.0,22.6734,22.8008,22.6734,22.7941,30200.0
2008-05-08 13:30:00,34.0,34.07,33.96,33.99,93600.0,22.7941,22.841,22.7673,22.7874,93600.0
2008-05-08 13:40:00,33.96,34.0,33.94,33.94,17600.0,22.7673,22.7941,22.7538,22.7538,17600.0
2008-05-08 13:50:00,33.96,34.05,33.96,34.04,35500.0,22.7673,22.8276,22.7673,22.8209,35500.0
2008-05-08 14:00:00,34.04,34.04,33.84,33.86,56200.0,22.8209,22.8209,22.6868,22.7002,56200.0
2008-05-08 14:10:00,33.86,33.88,33.8,33.8,70200.0,22.7002,22.7136,22.66,22.66,70200.0
2008-05-08 14:20:00,33.79,33.82,33.69,33.71,449900.0,22.6533,22.6734,22.5862,22.5996,449900.0
2008-05-08 14:30:00,33.7,33.73,33.68,33.7,74000.0,22.5929,22.6131,22.5795,22.5929,74000.0
2008-05-08 14:40:00,33.7,33.7,33.65,33.66,104300.0,22.5929,22.5929,22.5594,22.5661,104300.0
2008-05-08 14:50:00,33.65,33.68,33.63,33.67,29400.0,22.5594,22.5795,22.546,22.5728,29400.0
2008-05-08 15:00:00,33.67,33.74,33.64,33.68,44400.0,22.5728,22.6198,22.5527,22.5795,44400.0
2008-05-08 15:10:00,33.68,33.69,33.58,33.61,103600.0,22.5795,22.5862,22.5125,22.5326,103600.0
2008-05-08 15:20:00,33.6,33.62,33.55,33.55,110200.0,22.5259,22.5393,22.4924,22.4924,110200.0
2008-05-08 15:30:00,33.56,33.62,33.56,33.6,56600.0,22.4991,22.5393,22.4991,22.5259,56600.0
2008-05-08 15:40:00,33.6,33.62,33.54,33.62,132800.0,22.5259,22.5393,22.4857,22.5393,132800.0
2008-05-08 15:50:00,33.62,33.69,33.6,33.67,136900.0,22.5393,22.5862,22.5259,22.5728,136900.0
2008-05-09 09:30:00,33.27,33.5,33.26,33.44,65800.0,22.3047,22.4589,22.298,22.4186,65800.0
2008-05-09 09:40:00,33.44,33.63,33.42,33.63,51000.0,22.4186,22.546,22.4052,22.546,51000.0
2008-05-09 09:50:00,33.64,33.7,33.53,33.54,116900.0,22.5527,22.5929,22.479,22.4857,116900.0
2008-05-09 10:00:00,33.52,33.65,33.48,33.52,275900.0,22.4723,22.5594,22.4455,22.4723,275900.0
2008-05-09 10:10:00,33.52,33.53,33.35,33.43,247900.0,22.4723,22.479,22.3583,22.4119,247900.0
2008-05-09 10:20:00,33.44,33.48,33.39,33.4,129000.0,22.4186,22.4455,22.3851,22.3918,129000.0
2008-05-09 10:30:00,33.4,33.71,33.4,33.7,152700.0,22.3918,22.5996,22.3918,22.5929,152700.0
2008-05-09 10:40:00,33.69,33.96,33.5,33.86,562900.0,22.5862,22.7673,22.4589,22.7002,562900.0
2008-05-09 10:50:00,33.86,33.87,33.7,33.7,63700.0,22.7002,22.7069,22.5929,22.5929,63700.0
2008-05-09 11:00:00,33.7,33.7,33.53,33.6,222400.0,22.5929,22.5929,22.479,22.5259,222400.0
2008-05-09 11:10:00,33.58,33.58,33.5,33.56,44000.0,22.5125,22.5125,22.4589,22.4991,44000.0
2008-05-09 11:20:00,33.56,33.58,33.49,33.52,93900.0,22.4991,22.5125,22.4522,22.4723,93900.0
2008-05-09 11:30:00,33.52,33.54,33.43,33.43,33100.0,22.4723,22.4857,22.4119,22.4119,33100.0
2008-05-09 11:40:00,33.44,33.45,33.3,33.38,437200.0,22.4186,22.4253,22.3248,22.3784,437200.0
2008-05-09 11:50:00,33.37,33.42,33.32,33.39,40600.0,22.3717,22.4052,22.3382,22.3851,40600.0
2008-05-09 12:00:00,33.39,33.41,33.3,33.33,116100.0,22.3851,22.3985,22.3248,22.3449,116100.0
2008-05-09 12:10:00,33.3,33.38,33.3,33.38,6400.0,22.3248,22.3784,22.3248,22.3784,6400.0
2008-05-09 12:20:00,33.38,33.38,33.21,33.25,230100.0,22.3784,22.3784,22.2644,22.2913,230100.0
2008-05-09 12:30:00,33.25,33.29,33.2,33.21,175100.0,22.2913,22.3181,22.2577,22.2644,175100.0
2008-05-09 12:40:00,33.21,33.22,33.17,33.22,237800.0,22.2644,22.2711,22.2376,22.2711,237800.0
2008-05-09 12:50:00,33.22,33.28,33.21,33.27,47400.0,22.2711,22.3114,22.2644,22.3047,47400.0
2008-05-09 13:00:00,33.26,33.35,33.22,33.29,129900.0,22.298,22.3583,22.2711,22.3181,129900.0
2008-05-09 13:10:00,33.3,33.34,33.27,33.29,79100.0,22.3248,22.3516,22.3047,22.3181,79100.0
2008-05-09 13:20:00,33.26,33.29,33.25,33.28,59700.0,22.298,22.3181,22.2913,22.3114,59700.0
2008-05-09 13:30:00,33.28,33.31,33.22,33.3,73700.0,22.3114,22.3315,22.2711,22.3248,73700.0
2008-05-09 13:40:00,33.31,33.34,33.28,33.34,10700.0,22.3315,22.3516,22.3114,22.3516,10700.0
2008-05-09 13:50:00,33.35,33.46,33.33,33.45,14600.0,22.3583,22.432,22.3449,22.4253,14600.0
2008-05-09 14:00:00,33.44,33.46,33.39,33.39,17300.0,22.4186,22.432,22.3851,22.3851,17300.0
2008-05-09 14:10:00,33.38,33.44,33.36,33.42,29000.0,22.3784,22.4186,22.365,22.4052,29000.0
2008-05-09 14:20:00,33.41,33.41,33.36,33.37,11900.0,22.3985,22.3985,22.365,22.3717,11900.0
2008-05-09 14:30:00,33.37,33.38,33.35,33.36,7500.0,22.3717,22.3784,22.3583,22.365,7500.0
2008-05-09 14:40:00,33.36,33.39,33.29,33.29,227500.0,22.365,22.3851,22.3181,22.3181,227500.0
2008-05-09 14:50:00,33.29,33.33,33.27,33.31,66100.0,22.3181,22.3449,22.3047,22.3315,66100.0
2008-05-09 15:00:00,33.32,33.39,33.31,33.39,16000.0,22.3382,22.3851,22.3315,22.3851,16000.0
2008-05-09 15:10:00,33.38,33.45,33.36,33.45,126400.0,22.3784,22.4253,22.365,22.4253,126400.0
2008-05-09 15:20:00,33.44,33.51,33.39,33.48,56500.0,22.4186,22.4656,22.3851,22.4455,56500.0
2008-05-09 15:30:00,33.47,33.52,33.47,33.5,49400.0,22.4388,22.4723,22.4388,22.4589,49400.0
2008-05-09 15:40:00,33.5,33.53,33.43,33.44,176200.0,22.4589,22.479,22.4119,22.4186,176200.0
2008-05-09 15:50:00,33.44,33.45,33.37,33.37,262500.0,22.4186,22.4253,22.3717,22.3717,262500.0
2008-05-12 09:30:00,33.4,34.03,33.4,33.99,135600.0,22.3918,22.8142,22.3918,22.7874,135600.0
2008-05-12 09:40:00,33.98,34.21,33.95,34.04,151700.0,22.7807,22.9349,22.7605,22.8209,151700.0
2008-05-12 09:50:00,34.04,34.04,33.9,33.98,56800.0,22.8209,22.8209,22.727,22.7807,56800.0
2008-05-12 10:00:00,33.96,33.97,33.74,33.75,11200.0,22.7673,22.774,22.6198,22.6265,11200.0
2008-05-12 10:10:00,33.74,33.79,33.74,33.79,6900.0,22.6198,22.6533,22.6198,22.6533,6900.0
2008-05-12 10:20:00,33.77,33.9,33.77,33.89,8700.0,22.6399,22.727,22.6399,22.7203,8700.0
2008-05-12 10:30:00,33.87,34.05,33.81,34.05,14900.0,22.7069,22.8276,22.6667,22.8276,14900.0
2008-05-12 10:40:00,34.07,34.19,34.02,34.15,21500.0,22.841,22.9214,22.8075,22.8946,21500.0
2008-05-12 10:50:00,34.11,34.14,34.0,34.0,10500.0,22.8678,22.8879,22.7941,22.7941,10500.0
2008-05-12 11:00:00,34.02,34.05,33.95,33.95,9500.0,22.8075,22.8276,22.7605,22.7605,9500.0
2008-05-12 11:10:00,33.95,33.98,33.91,33.91,8000.0,22.7605,22.7807,22.7337,22.7337,8000.0
2008-05-12 11:20:00,33.9,34.0,33.9,34.0,15500.0,22.727,22.7941,22.727,22.7941,15500.0
2008-05-12 11:30:00,34.0,34.02,33.96,34.02,4300.0,22.7941,22.8075,22.7673,22.8075,4300.0
2008-05-12 11:40:00,34.04,34.19,34.04,34.19,16800.0,22.8209,22.9214,22.8209,22.9214,16800.0
2008-05-12 11:50:00,34.2,34.28,34.2,34.28,15600.0,22.9282,22.9818,22.9282,22.9818,15600.0
2008-05-12 12:00:00,34.29,34.36,34.28,34.34,19300.0,22.9885,23.0354,22.9818,23.022,19300.0
2008-05-12 12:10:00,34.35,34.41,34.29,34.41,320600.0,23.0287,23.0689,22.9885,23.0689,320600.0
2008-05-12 12:20:00,34.4,34.4,34.34,34.37,51000.0,23.0622,23.0622,23.022,23.0421,51000.0
2008-05-12 12:30:00,34.36,34.4,34.32,34.36,5400.0,23.0354,23.0622,23.0086,23.0354,5400.0
2008-05-12 12:40:00,34.37,34.43,34.34,34.41,72200.0,23.0421,23.0823,23.022,23.0689,72200.0
2008-05-12 12:50:00,34.42,34.46,34.39,34.39,31100.0,23.0756,23.1025,23.0555,23.0555,31100.0
2008-05-12 13:00:00,34.39,34.4,34.27,34.27,23100.0,23.0555,23.0622,22.9751,22.9751,23100.0
2008-05-12 13:10:00,34.26,34.3,34.26,34.29,8000.0,22.9684,22.9952,22.9684,22.9885,8000.0
2008-05-12 13:20:00,34.29,34.31,34.25,34.25,15000.0,22.9885,23.0019,22.9617,22.9617,15000.0
2008-05-12 13:30:00,34.25,34.27,34.15,34.17,31500.0,22.9617,22.9751,22.8946,22.908,31500.0
2008-05-12 13:40:00,34.17,34.24,34.15,34.24,12100.0,22.908,22.955,22.8946,22.955,12100.0
2008-05-12 13:50:00,34.23,34.25,34.22,34.24,5600.0,22.9483,22.9617,22.9416,22.955,5600.0
2008-05-12 14:00:00,34.24,34.24,34.2,34.24,9000.0,22.955,22.955,22.9282,22.955,9000.0
2008-05-12 14:10:00,34.25,34.34,34.25,34.32,27400.0,22.9617,23.022,22.9617,23.0086,27400.0
2008-05-12 14:20:00,34.31,34.45,34.3,34.42,23700.0,23.0019,23.0958,22.9952,23.0756,23700.0
2008-05-12 14:30:00,34.42,34.48,34.42,34.45,22300.0,23.0756,23.1159,23.0756,23.0958,22300.0
2008-05-12 14:40:00,34.45,34.47,34.44,34.46,13500.0,23.0958,23.1092,23.0891,23.1025,13500.0
2008-05-12 14:50:00,34.47,34.56,34.47,34.5,20100.0,23.1092,23.1695,23.1092,23.1293,20100.0
2008-05-12 15:00:00,34.52,34.55,34.43,34.51,103600.0,23.1427,23.1628,23.0823,23.136,103600.0
2008-05-12 15:10:00,34.5,34.54,34.5,34.52,9000.0,23.1293,23.1561,23.1293,23.1427,9000.0
2008-05-12 15:20:00,34.53,34.55,34.41,34.43,22400.0,23.1494,23.1628,23.0689,23.0823,22400.0
2008-05-12 15:30:00,34.41,34.47,34.39,34.47,16000.0,23.0689,23.1092,23.0555,23.1092,16000.0
2008-05-12 15:40:00,34.46,34.46,34.37,34.4,19400.0,23.1025,23.1025,23.0421,23.0622,19400.0
2008-05-12 15:50:00,34.42,34.46,34.36,34.46,17400.0,23.0756,23.1025,23.0354,23.1025,17400.0
2008-05-13 09:30:00,34.4,34.56,34.36,34.36,12900.0,23.0622,23.1695,23.0354,23.0354,12900.0
2008-05-13 09:40:00,34.36,34.5,34.27,34.49,30400.0,23.0354,23.1293,22.9751,23.1226,30400.0
2008-05-13 09:50:00,34.47,34.48,34.34,34.39,18100.0,23.1092,23.1159,23.022,23.0555,18100.0
2008-05-13 10:00:00,34.37,34.42,34.14,34.19,36300.0,23.0421,23.0756,22.8879,22.9214,36300.0
2008-05-13 10:10:00,34.19,34.26,34.14,34.26,58100.0,22.9214,22.9684,22.8879,22.9684,58100.0
2008-05-13 10:20:00,34.23,34.31,34.22,34.27,9300.0,22.9483,23.0019,22.9416,22.9751,9300.0
2008-05-13 10:30:00,34.27,34.31,34.19,34.22,161800.0,22.9751,23.0019,22.9214,22.9416,161800.0
2008-05-13 10:40:00,34.22,34.23,34.12,34.14,27800.0,22.9416,22.9483,22.8745,22.8879,27800.0
2008-05-13 10:50:00,34.12,34.12,34.04,34.04,47700.0,22.8745,22.8745,22.8209,22.8209,47700.0
2008-05-13 11:00:00,34.03,34.09,33.94,34.09,166700.0,22.8142,22.8544,22.7538,22.8544,166700.0
2008-05-13 11:10:00,34.07,34.13,34.07,34.11,11600.0,22.841,22.8812,22.841,22.8678,11600.0
2008-05-13 11:20:00,34.12,34.12,34.0,34.05,68600.0,22.8745,22.8745,22.7941,22.8276,68600.0
2008-05-13 11:30:00,34.03,34.09,34.0,34.02,4300.0,22.8142,22.8544,22.7941,22.8075,4300.0
2008-05-13 11:40:00,34.0,34.14,34.0,34.09,10300.0,22.7941,22.8879,22.7941,22.8544,10300.0
2008-05-13 11:50:00,34.1,34.13,34.01,34.07,97500.0,22.8611,22.8812,22.8008,22.841,97500.0
2008-05-13 12:00:00,34.08,34.2,34.08,34.11,33100.0,22.8477,22.9282,22.8477,22.8678,33100.0
2008-05-13 12:10:00,34.11,34.13,34.06,34.13,12400.0,22.8678,22.8812,22.8343,22.8812,12400.0
2008-05-13 12:20:00,34.13,34.19,34.11,34.14,16000.0,22.8812,22.9214,22.8678,22.8879,16000.0
2008-05-13 12:30:00,34.11,34.2,34.11,34.16,7000.0,22.8678,22.9282,22.8678,22.9013,7000.0
2008-05-13 12:40:00,34.17,34.18,34.08,34.12,5900.0,22.908,22.9147,22.8477,22.8745,5900.0
2008-05-13 12:50:00,34.11,34.12,34.09,34.12,6600.0,22.8678,22.8745,22.8544,22.8745,6600.0
2008-05-13 13:00:00,34.12,34.12,34.08,34.08,7700.0,22.8745,22.8745,22.8477,22.8477,7700.0
2008-05-13 13:10:00,34.08,34.09,34.06,34.06,2300.0,22.8477,22.8544,22.8343,22.8343,2300.0
2008-05-13 13:20:00,34.09,34.15,34.09,34.13,13600.0,22.8544,22.8946,22.8544,22.8812,13600.0
2008-05-13 13:30:00,34.15,34.24,34.14,34.19,17200.0,22.8946,22.955,22.8879,22.9214,17200.0
2008-05-13 13:40:00,34.18,34.23,34.18,34.21,10000.0,22.9147,22.9483,22.9147,22.9349,10000.0
2008-05-13 13:50:00,34.2,34.25,34.2,34.24,9100.0,22.9282,22.9617,22.9282,22.955,9100.0
2008-05-13 14:00:00,34.25,34.29,34.21,34.28,11200.0,22.9617,22.9885,22.9349,22.9818,11200.0
2008-05-13 14:10:00,34.29,34.29,34.23,34.25,16400.0,22.9885,22.9885,22.9483,22.9617,16400.0
2008-05-13 14:20:00,34.25,34.26,34.2,34.21,12400.0,22.9617,22.9684,22.9282,22.9349,12400.0
2008-05-13 14:30:00,34.22,34.25,34.21,34.23,10500.0,22.9416,22.9617,22.9349,22.9483,10500.0
2008-05-13 14:40:00,34.22,34.24,34.22,34.24,14600.0,22.9416,22.955,22.9416,22.955,14600.0
2008-05-13 14:50:00,34.24,34.31,34.24,34.3,10000.0,22.955,23.0019,22.955,22.9952,10000.0
2008-05-13 15:00:00,34.31,34.39,34.31,34.36,102300.0,23.0019,23.0555,23.0019,23.0354,102300.0
2008-05-13 15:10:00,34.37,34.39,34.3,34.3,108800.0,23.0421,23.0555,22.9952,22.9952,108800.0
2008-05-13 15:20:00,34.29,34.29,34.2,34.25,13000.0,22.9885,22.9885,22.9282,22.9617,13000.0
2008-05-13 15:30:00,34.25,34.27,34.2,34.24,10000.0,22.9617,22.9751,22.9282,22.955,10000.0
2008-05-13 15:40:00,34.23,34.24,34.17,34.18,21300.0,22.9483,22.955,22.908,22.9147,21300.0
2008-05-13 15:50:00,34.18,34.25,34.17,34.22,32700.0,22.9147,22.9617,22.908,22.9416,32700.0
2008-05-14 09:30:00,34.22,34.43,34.22,34.43,18700.0,22.9416,23.0823,22.9416,23.0823,18700.0
2008-05-14 09:40:00,34.43,34.51,34.33,34.51,9200.0,23.0823,23.136,23.0153,23.136,9200.0
2008-05-14 09:50:00,34.51,34.54,34.45,34.45,8200.0,23.136,23.1561,23.0958,23.0958,8200.0
2008-05-14 10:00:00,34.48,34.48,34.36,34.39,18100.0,23.1159,23.1159,23.0354,23.0555,18100.0
2008-05-14 10:10:00,34.39,34.4,34.28,34.34,11300.0,23.0555,23.0622,22.9818,23.022,11300.0
2008-05-14 10:20:00,34.31,34.41,34.29,34.39,7700.0,23.0019,23.0689,22.9885,23.0555,7700.0
2008-05-14 10:30:00,34.38,34.48,34.31,34.38,121300.0,23.0488,23.1159,23.0019,23.0488,121300.0
2008-05-14 10:40:00,34.37,34.4,34.33,34.33,29000.0,23.0421,23.0622,23.0153,23.0153,29000.0
2008-05-14 10:50:00,34.33,34.35,34.3,34.35,8800.0,23.0153,23.0287,22.9952,23.0287,8800.0
2008-05-14 11:00:00,34.34,34.35,34.3,34.34,5000.0,23.022,23.0287,22.9952,23.022,5000.0
2008-05-14 11:10:00,34.33,34.33,34.3,34.32,8800.0,23.0153,23.0153,22.9952,23.0086,8800.0
2008-05-14 11:20:00,34.29,34.32,34.27,34.29,36600.0,22.9885,23.0086,22.9751,22.9885,36600.0
2008-05-14 11:30:00,34.29,34.35,34.29,34.35,18600.0,22.9885,23.0287,22.9885,23.0287,18600.0
2008-05-14 11:40:00,34.34,34.4,34.34,34.38,15700.0,23.022,23.0622,23.022,23.0488,15700.0
2008-05-14 11:50:00,34.38,34.39,34.33,34.33,8500.0,23.0488,23.0555,23.0153,23.0153,8500.0
2008-05-14 12:00:00,34.33,34.35,34.33,34.34,700.0,23.0153,23.0287,23.0153,23.022,700.0
2008-05-14 12:10:00,34.35,34.36,34.32,34.32,5000.0,23.0287,23.0354,23.0086,23.0086,5000.0
2008-05-14 12:20:00,34.34,34.34,34.31,34.33,6800.0,23.022,23.022,23.0019,23.0153,6800.0
2008-05-14 12:30:00,34.31,34.32,34.29,34.3,4600.0,23.0019,23.0086,22.9885,22.9952,4600.0
2008-05-14 12:40:00,34.31,34.31,34.27,34.28,4200.0,23.0019,23.0019,22.9751,22.9818,4200.0
2008-05-14 12:50:00,34.26,34.29,34.26,34.27,3300.0,22.9684,22.9885,22.9684,22.9751,3300.0
2008-05-14 13:00:00,34.29,34.29,34.25,34.27,10600.0,22.9885,22.9885,22.9617,22.9751,10600.0
2008-05-14 13:10:00,34.25,34.27,34.23,34.24,223100.0,22.9617,22.9751,22.9483,22.955,223100.0
2008-05-14 13:20:00,34.24,34.24,34.21,34.23,44500.0,22.955,22.955,22.9349,22.9483,44500.0
2008-05-14 13:30:00,34.21,34.27,34.21,34.25,8000.0,22.9349,22.9751,22.9349,22.9617,8000.0
2008-05-14 13:40:00,34.26,34.26,34.23,34.23,30000.0,22.9684,22.9684,22.9483,22.9483,30000.0
2008-05-14 13:50:00,34.23,34.25,34.22,34.24,13700.0,22.9483,22.9617,22.9416,22.955,13700.0
2008-05-14 14:00:00,34.24,34.25,34.21,34.22,24000.0,22.955,22.9617,22.9349,22.9416,24000.0
2008-05-14 14:10:00,34.23,34.24,34.22,34.24,23000.0,22.9483,22.955,22.9416,22.955,23000.0
2008-05-14 14:20:00,34.23,34.25,34.21,34.22,17400.0,22.9483,22.9617,22.9349,22.9416,17400.0
2008-05-14 14:30:00,34.24,34.27,34.22,34.24,7700.0,22.955,22.9751,22.9416,22.955,7700.0
2008-05-14 14:40:00,34.23,34.25,34.21,34.21,2400.0,22.9483,22.9617,22.9349,22.9349,2400.0
2008-05-14 14:50:00,34.22,34.22,34.18,34.18,6500.0,22.9416,22.9416,22.9147,22.9147,6500.0
2008-05-14 15:00:00,34.19,34.2,34.12,34.12,12000.0,22.9214,22.9282,22.8745,22.8745,12000.0
2008-05-14 15:10:00,34.11,34.15,34.1,34.14,5000.0,22.8678,22.8946,22.8611,22.8879,5000.0
2008-05-14 15:20:00,34.14,34.14,34.07,34.1,26700.0,22.8879,22.8879,22.841,22.8611,26700.0
2008-05-14 15:30:00,34.09,34.1,34.06,34.07,8900.0,22.8544,22.8611,22.8343,22.841,8900.0
2008-05-14 15:40:00,34.08,34.11,34.04,34.05,51800.0,22.8477,22.8678,22.8209,22.8276,51800.0
2008-05-14 15:50:00,34.05,34.08,34.01,34.04,104100.0,22.8276,22.8477,22.8008,22.8209,104100.0
2008-05-15 09:30:00,34.13,34.13,33.96,34.04,8900.0,22.8812,22.8812,22.7673,22.8209,8900.0
2008-05-15 09:40:00,34.02,34.06,33.85,33.94,21700.0,22.8075,22.8343,22.6935,22.7538,21700.0
2008-05-15 09:50:00,33.94,33.96,33.85,33.93,14000.0,22.7538,22.7673,22.6935,22.7471,14000.0
2008-05-15 10:00:00,33.94,33.98,33.86,33.94,20700.0,22.7538,22.7807,22.7002,22.7538,20700.0
2008-05-15 10:10:00,33.94,33.95,33.84,33.89,36300.0,22.7538,22.7605,22.6868,22.7203,36300.0
2008-05-15 10:20:00,33.92,33.96,33.89,33.89,22000.0,22.7404,22.7673,22.7203,22.7203,22000.0
2008-05-15 10:30:00,33.9,33.91,33.76,33.82,115700.0,22.727,22.7337,22.6332,22.6734,115700.0
2008-05-15 10:40:00,33.83,33.87,33.82,33.85,35500.0,22.6801,22.7069,22.6734,22.6935,35500.0
2008-05-15 10:50:00,33.83,33.86,33.82,33.82,67100.0,22.6801,22.7002,22.6734,22.6734,67100.0
2008-05-15 11:00:00,33.82,33.87,33.82,33.84,30300.0,22.6734,22.7069,22.6734,22.6868,30300.0
2008-05-15 11:10:00,33.81,33.81,33.74,33.74,10900.0,22.6667,22.6667,22.6198,22.6198,10900.0
2008-05-15 11:20:00,33.74,33.77,33.73,33.77,15100.0,22.6198,22.6399,22.6131,22.6399,15100.0
2008-05-15 11:30:00,33.77,33.78,33.62,33.62,225800.0,22.6399,22.6466,22.5393,22.5393,225800.0
2008-05-15 11:40:00,33.62,33.64,33.59,33.62,27200.0,22.5393,22.5527,22.5192,22.5393,27200.0
2008-05-15 11:50:00,33.6,33.64,33.57,33.63,35200.0,22.5259,22.5527,22.5058,22.546,35200.0
2008-05-15 12:00:00,33.64,33.78,33.64,33.78,6000.0,22.5527,22.6466,22.5527,22.6466,6000.0
2008-05-15 12:10:00,33.75,33.8,33.74,33.76,3200.0,22.6265,22.66,22.6198,22.6332,3200.0
2008-05-15 12:20:00,33.77,33.88,33.77,33.88,3000.0,22.6399,22.7136,22.6399,22.7136,3000.0
2008-05-15 12:30:00,33.91,34.07,33.91,34.07,4500.0,22.7337,22.841,22.7337,22.841,4500.0
2008-05-15 12:40:00,34.07,34.09,34.03,34.03,32400.0,22.841,22.8544,22.8142,22.8142,32400.0
2008-05-15 12:50:00,34.02,34.16,34.01,34.16,190000.0,22.8075,22.9013,22.8008,22.9013,190000.0
2008-05-15 13:00:00,34.16,34.23,34.16,34.2,89200.0,22.9013,22.9483,22.9013,22.9282,89200.0
2008-05-15 13:10:00,34.19,34.21,34.15,34.15,16900.0,22.9214,22.9349,22.8946,22.8946,16900.0
2008-05-15 13:20:00,34.15,34.17,34.12,34.14,4900.0,22.8946,22.908,22.8745,22.8879,4900.0
2008-05-15 13:30:00,34.15,34.16,34.05,34.05,9700.0,22.8946,22.9013,22.8276,22.8276,9700.0
2008-05-15 13:40:00,34.04,34.14,34.04,34.14,800.0,22.8209,22.8879,22.8209,22.8879,800.0
2008-05-15 13:50:00,34.11,34.11,34.05,34.05,2900.0,22.8678,22.8678,22.8276,22.8276,2900.0
2008-05-15 14:00:00,34.08,34.12,34.06,34.11,4700.0,22.8477,22.8745,22.8343,22.8678,4700.0
2008-05-15 14:10:00,34.13,34.16,34.12,34.16,5800.0,22.8812,22.9013,22.8745,22.9013,5800.0
2008-05-15 14:20:00,34.18,34.18,34.05,34.07,2400.0,22.9147,22.9147,22.8276,22.841,2400.0
2008-05-15 14:30:00,34.07,34.11,34.06,34.1,2100.0,22.841,22.8678,22.8343,22.8611,2100.0
2008-05-15 14:40:00,34.08,34.13,34.08,34.09,20600.0,22.8477,22.8812,22.8477,22.8544,20600.0
2008-05-15 14:50:00,34.11,34.17,34.11,34.11,4500.0,22.8678,22.908,22.8678,22.8678,4500.0
2008-05-15 15:00:00,34.12,34.15,34.1,34.14,5200.0,22.8745,22.8946,22.8611,22.8879,5200.0
2008-05-15 15:10:00,34.14,34.17,34.13,34.17,3600.0,22.8879,22.908,22.8812,22.908,3600.0
2008-05-15 15:20:00,34.13,34.13,34.09,34.13,3400.0,22.8812,22.8812,22.8544,22.8812,3400.0
2008-05-15 15:30:00,34.13,34.24,34.13,34.24,26700.0,22.8812,22.955,22.8812,22.955,26700.0
2008-05-15 15:40:00,34.25,34.32,34.25,34.31,12900.0,22.9617,23.0086,22.9617,23.0019,12900.0
2008-05-15 15:50:00,34.32,34.41,34.27,34.41,82500.0,23.0086,23.0689,22.9751,23.0689,82500.0
2008-05-16 09:30:00,34.36,34.44,34.23,34.25,31100.0,23.0354,23.0891,22.9483,22.9617,31100.0
2008-05-16 09:40:00,34.25,34.25,33.92,33.97,29100.0,22.9617,22.9617,22.7404,22.774,29100.0
2008-05-16 09:50:00,33.99,33.99,33.7,33.75,223300.0,22.7874,22.7874,22.5929,22.6265,223300.0
2008-05-16 10:00:00,33.77,33.77,33.6,33.6,12800.0,22.6399,22.6399,22.5259,22.5259,12800.0
2008-05-16 10:10:00,33.61,33.75,33.56,33.67,17700.0,22.5326,22.6265,22.4991,22.5728,17700.0
2008-05-16 10:20:00,33.67,33.7,33.57,33.7,14800.0,22.5728,22.5929,22.5058,22.5929,14800.0
2008-05-16 10:30:00,33.71,33.72,33.63,33.69,23000.0,22.5996,22.6064,22.546,22.5862,23000.0
2008-05-16 10:40:00,33.68,33.71,33.56,33.59,55500.0,22.5795,22.5996,22.4991,22.5192,55500.0
2008-05-16 10:50:00,33.57,33.6,33.51,33.51,11800.0,22.5058,22.5259,22.4656,22.4656,11800.0
2008-05-16 11:00:00,33.51,33.6,33.45,33.56,72600.0,22.4656,22.5259,22.4253,22.4991,72600.0
2008-05-16 11:10:00,33.56,33.57,33.44,33.47,16000.0,22.4991,22.5058,22.4186,22.4388,16000.0
2008-05-16 11:20:00,33.45,33.48,33.39,33.4,124800.0,22.4253,22.4455,22.3851,22.3918,124800.0
2008-05-16 11:30:00,33.39,33.46,33.39,33.45,19800.0,22.3851,22.432,22.3851,22.4253,19800.0
2008-05-16 11:40:00,33.44,33.46,33.42,33.45,91100.0,22.4186,22.432,22.4052,22.4253,91100.0
2008-05-16 11:50:00,33.46,33.53,33.45,33.51,19700.0,22.432,22.479,22.4253,22.4656,19700.0
2008-05-16 12:00:00,33.52,33.53,33.49,33.5,21700.0,22.4723,22.479,22.4522,22.4589,21700.0
2008-05-16 12:10:00,33.5,33.6,33.48,33.6,35500.0,22.4589,22.5259,22.4455,22.5259,35500.0
2008-05-16 12:20:00,33.61,33.62,33.55,33.56,32300.0,22.5326,22.5393,22.4924,22.4991,32300.0
2008-05-16 12:30:00,33.56,33.62,33.56,33.6,18100.0,22.4991,22.5393,22.4991,22.5259,18100.0
2008-05-16 12:40:00,33.59,33.64,33.57,33.63,6600.0,22.5192,22.5527,22.5058,22.546,6600.0
2008-05-16 12:50:00,33.65,33.68,33.63,33.64,18800.0,22.5594,22.5795,22.546,22.5527,18800.0
2008-05-16 13:00:00,33.64,33.72,33.63,33.71,40200.0,22.5527,22.6064,22.546,22.5996,40200.0
2008-05-16 13:10:00,33.71,33.72,33.62,33.62,28800.0,22.5996,22.6064,22.5393,22.5393,28800.0
2008-05-16 13:20:00,33.62,33.69,33.61,33.65,30500.0,22.5393,22.5862,22.5326,22.5594,30500.0
2008-05-16 13:30:00,33.67,33.67,33.58,33.59,17500.0,22.5728,22.5728,22.5125,22.5192,17500.0
2008-05-16 13:40:00,33.57,33.59,33.56,33.59,30900.0,22.5058,22.5192,22.4991,22.5192,30900.0
2008-05-16 13:50:00,33.59,33.64,33.56,33.57,16900.0,22.5192,22.5527,22.4991,22.5058,16900.0
2008-05-16 14:00:00,33.57,33.58,33.54,33.57,11700.0,22.5058,22.5125,22.4857,22.5058,11700.0
2008-05-16 14:10:00,33.58,33.61,33.55,33.55,19500.0,22.5125,22.5326,22.4924,22.4924,19500.0
2008-05-16 14:20:00,33.57,33.6,33.53,33.6,64800.0,22.5058,22.5259,22.479,22.5259,64800.0
2008-05-16 14:30:00,33.6,33.64,33.58,33.61,27500.0,22.5259,22.5527,22.5125,22.5326,27500.0
2008-05-16 14:40:00,33.61,33.75,33.6,33.69,102500.0,22.5326,22.6265,22.5259,22.5862,102500.0
2008-05-16 14:50:00,33.69,33.75,33.68,33.7,10700.0,22.5862,22.6265,22.5795,22.5929,10700.0
2008-05-16 15:00:00,33.69,33.7,33.66,33.69,17400.0,22.5862,22.5929,22.5661,22.5862,17400.0
2008-05-16 15:10:00,33.71,33.72,33.67,33.69,17200.0,22.5996,22.6064,22.5728,22.5862,17200.0
2008-05-16 15:20:00,33.7,33.73,33.67,33.73,83900.0,22.5929,22.6131,22.5728,22.6131,83900.0
2008-05-16 15:30:00,33.72,33.74,33.67,33.68,33500.0,22.6064,22.6198,22.5728,22.5795,33500.0
2008-05-16 15:40:00,33.67,33.69,33.64,33.68,119600.0,22.5728,22.5862,22.5527,22.5795,119600.0
2008-05-16 15:50:00,33.68,33.74,33.68,33.73,136400.0,22.5795,22.6198,22.5795,22.6131,136400.0
2008-05-19 09:30:00,33.79,33.79,33.5,33.5,15500.0,22.6533,22.6533,22.4589,22.4589,15500.0
2008-05-19 09:40:00,33.47,33.5,33.39,33.5,27200.0,22.4388,22.4589,22.3851,22.4589,27200.0
2008-05-19 09:50:00,33.48,33.6,33.41,33.42,178600.0,22.4455,22.5259,22.3985,22.4052,178600.0
2008-05-19 10:00:00,33.47,33.48,33.37,33.47,132400.0,22.4388,22.4455,22.3717,22.4388,132400.0
2008-05-19 10:10:00,33.51,33.51,33.45,33.46,31400.0,22.4656,22.4656,22.4253,22.432,31400.0
2008-05-19 10:20:00,33.48,33.53,33.45,33.53,32100.0,22.4455,22.479,22.4253,22.479,32100.0
2008-05-19 10:30:00,33.53,33.71,33.52,33.7,85100.0,22.479,22.5996,22.4723,22.5929,85100.0
2008-05-19 10:40:00,33.69,33.69,33.6,33.63,13500.0,22.5862,22.5862,22.5259,22.546,13500.0
2008-05-19 10:50:00,33.62,33.73,33.61,33.71,125500.0,22.5393,22.6131,22.5326,22.5996,125500.0
2008-05-19 11:00:00,33.72,33.72,33.67,33.67,11000.0,22.6064,22.6064,22.5728,22.5728,11000.0
2008-05-19 11:10:00,33.64,33.74,33.64,33.74,8900.0,22.5527,22.6198,22.5527,22.6198,8900.0
2008-05-19 11:20:00,33.76,33.87,33.76,33.87,49400.0,22.6332,22.7069,22.6332,22.7069,49400.0
2008-05-19 11:30:00,33.9,33.98,33.87,33.96,22400.0,22.727,22.7807,22.7069,22.7673,22400.0
2008-05-19 11:40:00,33.97,34.02,33.97,34.01,111800.0,22.774,22.8075,22.774,22.8008,111800.0
2008-05-19 11:50:00,33.98,33.98,33.93,33.93,2700.0,22.7807,22.7807,22.7471,22.7471,2700.0
2008-05-19 12:00:00,33.91,33.91,33.86,33.89,4900.0,22.7337,22.7337,22.7002,22.7203,4900.0
2008-05-19 12:10:00,33.88,33.92,33.87,33.89,10900.0,22.7136,22.7404,22.7069,22.7203,10900.0
2008-05-19 12:20:00,33.88,33.9,33.85,33.87,4200.0,22.7136,22.727,22.6935,22.7069,4200.0
2008-05-19 12:30:00,33.87,33.93,33.87,33.9,19600.0,22.7069,22.7471,22.7069,22.727,19600.0
2008-05-19 12:40:00,33.87,33.87,33.83,33.83,2100.0,22.7069,22.7069,22.6801,22.6801,2100.0
2008-05-19 12:50:00,33.83,33.85,33.81,33.83,3600.0,22.6801,22.6935,22.6667,22.6801,3600.0
2008-05-19 13:00:00,33.84,33.88,33.84,33.88,600.0,22.6868,22.7136,22.6868,22.7136,600.0
2008-05-19 13:10:00,33.83,33.88,33.83,33.86,4800.0,22.6801,22.7136,22.6801,22.7002,4800.0
2008-05-19 13:20:00,33.86,33.91,33.84,33.91,5300.0,22.7002,22.7337,22.6868,22.7337,5300.0
2008-05-19 13:30:00,33.91,33.92,33.86,33.89,9300.0,22.7337,22.7404,22.7002,22.7203,9300.0
2008-05-19 13:40:00,33.89,33.96,33.89,33.89,19100.0,22.7203,22.7673,22.7203,22.7203,19100.0
2008-05-19 13:50:00,33.89,33.9,33.73,33.75,10400.0,22.7203,22.727,22.6131,22.6265,10400.0
2008-05-19 14:00:00,33.71,33.72,33.62,33.69,210600.0,22.5996,22.6064,22.5393,22.5862,210600.0
2008-05-19 14:10:00,33.66,33.66,33.54,33.54,162300.0,22.5661,22.5661,22.4857,22.4857,162300.0
2008-05-19 14:20:00,33.56,33.58,33.45,33.48,123700.0,22.4991,22.5125,22.4253,22.4455,123700.0
2008-05-19 14:30:00,33.5,33.57,33.5,33.57,132100.0,22.4589,22.5058,22.4589,22.5058,132100.0
2008-05-19 14:40:00,33.57,33.58,33.54,33.56,9400.0,22.5058,22.5125,22.4857,22.4991,9400.0
2008-05-19 14:50:00,33.57,33.66,33.55,33.64,8200.0,22.5058,22.5661,22.4924,22.5527,8200.0
2008-05-19 15:00:00,33.65,33.66,33.6,33.63,20900.0,22.5594,22.5661,22.5259,22.546,20900.0
2008-05-19 15:10:00,33.64,33.67,33.61,33.63,3100.0,22.5527,22.5728,22.5326,22.546,3100.0
2008-05-19 15:20:00,33.62,33.64,33.57,33.57,17200.0,22.5393,22.5527,22.5058,22.5058,17200.0
2008-05-19 15:30:00,33.59,33.63,33.44,33.44,103300.0,22.5192,22.546,22.4186,22.4186,103300.0
2008-05-19 15:40:00,33.42,33.49,33.4,33.49,205800.0,22.4052,22.4522,22.3918,22.4522,205800.0
2008-05-19 15:50:00,33.47,33.48,33.38,33.39,91400.0,22.4388,22.4455,22.3784,22.3851,91400.0
2008-05-20 09:30:00,33.3,33.32,33.04,33.07,162100.0,22.3248,22.3382,22.1505,22.1706,162100.0
2008-05-20 09:40:00,33.06,33.1,32.95,33.07,180500.0,22.1639,22.1907,22.0901,22.1706,180500.0
2008-05-20 09:50:00,33.1,33.1,33.02,33.04,79900.0,22.1907,22.1907,22.1371,22.1505,79900.0
2008-05-20 10:00:00,33.03,33.04,32.96,33.0,112200.0,22.1438,22.1505,22.0968,22.1237,112200.0
2008-05-20 10:10:00,32.98,33.08,32.94,33.06,92100.0,22.1102,22.1773,22.0834,22.1639,92100.0
2008-05-20 10:20:00,33.08,33.12,33.03,33.12,114000.0,22.1773,22.2041,22.1438,22.2041,114000.0
2008-05-20 10:30:00,33.11,33.13,33.02,33.07,71300.0,22.1974,22.2108,22.1371,22.1706,71300.0
2008-05-20 10:40:00,33.07,33.16,33.07,33.15,6300.0,22.1706,22.2309,22.1706,22.2242,6300.0
2008-05-20 10:50:00,33.16,33.16,33.08,33.11,6200.0,22.2309,22.2309,22.1773,22.1974,6200.0
2008-05-20 11:00:00,33.13,33.14,33.06,33.06,43200.0,22.2108,22.2175,22.1639,22.1639,43200.0
2008-05-20 11:10:00,33.08,33.12,33.07,33.1,16000.0,22.1773,22.2041,22.1706,22.1907,16000.0
2008-05-20 11:20:00,33.13,33.13,33.11,33.12,5700.0,22.2108,22.2108,22.1974,22.2041,5700.0
2008-05-20 11:30:00,33.13,33.13,33.09,33.11,11000.0,22.2108,22.2108,22.184,22.1974,11000.0
2008-05-20 11:40:00,33.1,33.14,33.09,33.1,12300.0,22.1907,22.2175,22.184,22.1907,12300.0
2008-05-20 11:50:00,33.08,33.08,33.02,33.04,16800.0,22.1773,22.1773,22.1371,22.1505,16800.0
2008-05-20 12:00:00,33.04,33.07,33.04,33.05,5500.0,22.1505,22.1706,22.1505,22.1572,5500.0
2008-05-20 12:10:00,33.06,33.07,33.05,33.06,8900.0,22.1639,22.1706,22.1572,22.1639,8900.0
2008-05-20 12:20:00,33.07,33.17,33.07,33.16,8500.0,22.1706,22.2376,22.1706,22.2309,8500.0
2008-05-20 12:30:00,33.16,33.22,33.16,33.2,11600.0,22.2309,22.2711,22.2309,22.2577,11600.0
2008-05-20 12:40:00,33.2,33.2,33.14,33.14,20100.0,22.2577,22.2577,22.2175,22.2175,20100.0
2008-05-20 12:50:00,33.13,33.15,33.1,33.1,3400.0,22.2108,22.2242,22.1907,22.1907,3400.0
2008-05-20 13:00:00,33.1,33.15,33.1,33.12,9400.0,22.1907,22.2242,22.1907,22.2041,9400.0
2008-05-20 13:10:00,33.11,33.16,33.11,33.16,54600.0,22.1974,22.2309,22.1974,22.2309,54600.0
2008-05-20 13:20:00,33.15,33.17,33.09,33.15,7200.0,22.2242,22.2376,22.184,22.2242,7200.0
2008-05-20 13:30:00,33.15,33.15,33.12,33.12,23000.0,22.2242,22.2242,22.2041,22.2041,23000.0
2008-05-20 13:40:00,33.12,33.13,33.07,33.13,14100.0,22.2041,22.2108,22.1706,22.2108,14100.0
2008-05-20 13:50:00,33.14,33.14,33.05,33.06,23400.0,22.2175,22.2175,22.1572,22.1639,23400.0
2008-05-20 14:00:00,33.04,33.1,33.03,33.04,16600.0,22.1505,22.1907,22.1438,22.1505,16600.0
2008-05-20 14:10:00,33.03,33.06,32.91,32.91,24000.0,22.1438,22.1639,22.0633,22.0633,24000.0
2008-05-20 14:20:00,32.9,32.94,32.9,32.93,4700.0,22.0566,22.0834,22.0566,22.0767,4700.0
2008-05-20 14:30:00,32.93,33.01,32.93,33.01,34600.0,22.0767,22.1304,22.0767,22.1304,34600.0
2008-05-20 14:40:00,33.0,33.02,32.98,33.01,13400.0,22.1237,22.1371,22.1102,22.1304,13400.0
2008-05-20 14:50:00,33.0,33.07,33.0,33.04,9100.0,22.1237,22.1706,22.1237,22.1505,9100.0
2008-05-20 15:00:00,33.03,33.12,33.01,33.09,16500.0,22.1438,22.2041,22.1304,22.184,16500.0
2008-05-20 15:10:00,33.09,33.14,33.09,33.13,27000.0,22.184,22.2175,22.184,22.2108,27000.0
2008-05-20 15:20:00,33.13,33.15,33.08,33.11,6700.0,22.2108,22.2242,22.1773,22.1974,6700.0
2008-05-20 15:30:00,33.1,33.11,32.97,32.99,17200.0,22.1907,22.1974,22.1035,22.117,17200.0
2008-05-20 15:40:00,32.98,33.04,32.97,33.04,5300.0,22.1102,22.1505,22.1035,22.1505,5300.0
2008-05-20 15:50:00,33.04,33.1,33.0,33.06,24100.0,22.1505,22.1907,22.1237,22.1639,24100.0
2008-05-21 09:30:00,33.08,33.36,33.08,33.36,16500.0,22.1773,22.365,22.1773,22.365,16500.0
2008-05-21 09:40:00,33.44,33.51,33.29,33.32,306700.0,22.4186,22.4656,22.3181,22.3382,306700.0
2008-05-21 09:50:00,33.3,33.31,33.22,33.22,57000.0,22.3248,22.3315,22.2711,22.2711,57000.0
2008-05-21 10:00:00,33.22,33.24,33.17,33.23,107700.0,22.2711,22.2846,22.2376,22.2779,107700.0
2008-05-21 10:10:00,33.26,33.3,33.24,33.3,87100.0,22.298,22.3248,22.2846,22.3248,87100.0
2008-05-21 10:20:00,33.3,33.42,33.29,33.33,333100.0,22.3248,22.4052,22.3181,22.3449,333100.0
2008-05-21 10:30:00,33.31,33.32,33.14,33.27,97900.0,22.3315,22.3382,22.2175,22.3047,97900.0
2008-05-21 10:40:00,33.26,33.3,33.23,33.24,15300.0,22.298,22.3248,22.2779,22.2846,15300.0
2008-05-21 10:50:00,33.21,33.21,33.13,33.14,31700.0,22.2644,22.2644,22.2108,22.2175,31700.0
2008-05-21 11:00:00,33.14,33.14,33.03,33.04,65100.0,22.2175,22.2175,22.1438,22.1505,65100.0
2008-05-21 11:10:00,33.06,33.08,33.06,33.07,40200.0,22.1639,22.1773,22.1639,22.1706,40200.0
2008-05-21 11:20:00,33.06,33.09,33.04,33.06,37700.0,22.1639,22.184,22.1505,22.1639,37700.0
2008-05-21 11:30:00,33.06,33.08,33.03,33.03,25300.0,22.1639,22.1773,22.1438,22.1438,25300.0
2008-05-21 11:40:00,33.04,33.05,33.03,33.05,10300.0,22.1505,22.1572,22.1438,22.1572,10300.0
2008-05-21 11:50:00,33.06,33.08,33.05,33.06,142900.0,22.1639,22.1773,22.1572,22.1639,142900.0
2008-05-21 12:00:00,33.06,33.06,33.01,33.04,60700.0,22.1639,22.1639,22.1304,22.1505,60700.0
2008-05-21 12:10:00,33.04,33.06,33.02,33.03,15000.0,22.1505,22.1639,22.1371,22.1438,15000.0
2008-05-21 12:20:00,33.03,33.06,33.02,33.04,6600.0,22.1438,22.1639,22.1371,22.1505,6600.0
2008-05-21 12:30:00,33.03,33.03,32.99,33.02,89400.0,22.1438,22.1438,22.117,22.1371,89400.0
2008-05-21 12:40:00,33.02,33.11,33.01,33.11,93000.0,22.1371,22.1974,22.1304,22.1974,93000.0
2008-05-21 12:50:00,33.1,33.12,33.09,33.12,24100.0,22.1907,22.2041,22.184,22.2041,24100.0
2008-05-21 13:00:00,33.1,33.1,33.03,33.04,17000.0,22.1907,22.1907,22.1438,22.1505,17000.0
2008-05-21 13:10:00,33.04,33.07,33.04,33.04,11600.0,22.1505,22.1706,22.1505,22.1505,11600.0
2008-05-21 13:20:00,33.04,33.04,33.0,33.02,9100.0,22.1505,22.1505,22.1237,22.1371,9100.0
2008-05-21 13:30:00,33.01,33.04,33.01,33.04,6700.0,22.1304,22.1505,22.1304,22.1505,6700.0
2008-05-21 13:40:00,33.06,33.08,33.04,33.04,7100.0,22.1639,22.1773,22.1505,22.1505,7100.0
2008-05-21 13:50:00,33.05,33.05,32.95,32.97,33500.0,22.1572,22.1572,22.0901,22.1035,33500.0
2008-05-21 14:00:00,32.96,33.0,32.88,32.89,44300.0,22.0968,22.1237,22.0432,22.0499,44300.0
2008-05-21 14:10:00,32.9,32.91,32.75,32.75,172000.0,22.0566,22.0633,21.9561,21.9561,172000.0
2008-05-21 14:20:00,32.75,32.78,32.71,32.76,52800.0,21.9561,21.9762,21.9292,21.9628,52800.0
2008-05-21 14:30:00,32.77,32.78,32.66,32.7,35500.0,21.9695,21.9762,21.8957,21.9225,35500.0
2008-05-21 14:40:00,32.7,32.72,32.6,32.6,23200.0,21.9225,21.9359,21.8555,21.8555,23200.0
2008-05-21 14:50:00,32.6,32.68,32.59,32.61,267900.0,21.8555,21.9091,21.8488,21.8622,267900.0
2008-05-21 15:00:00,32.6,32.73,32.6,32.72,115400.0,21.8555,21.9426,21.8555,21.9359,115400.0
2008-05-21 15:10:00,32.72,32.88,32.69,32.86,48600.0,21.9359,22.0432,21.9158,22.0298,48600.0
2008-05-21 15:20:00,32.86,32.93,32.85,32.88,243500.0,22.0298,22.0767,22.0231,22.0432,243500.0
2008-05-21 15:30:00,32.89,32.92,32.83,32.91,106900.0,22.0499,22.07,22.0097,22.0633,106900.0
2008-05-21 15:40:00,32.9,32.9,32.75,32.82,106700.0,22.0566,22.0566,21.9561,22.003,106700.0
2008-05-21 15:50:00,32.83,32.85,32.76,32.76,96200.0,22.0097,22.0231,21.9628,21.9628,96200.0
2008-05-22 09:30:00,32.64,33.04,32.62,32.86,109300.0,21.8823,22.1505,21.8689,22.0298,109300.0
2008-05-22 09:40:00,32.89,32.89,32.72,32.72,84600.0,22.0499,22.0499,21.9359,21.9359,84600.0
2008-05-22 09:50:00,32.7,33.04,32.7,32.99,37300.0,21.9225,22.1505,21.9225,22.117,37300.0
2008-05-22 10:00:00,33.0,33.11,32.99,33.05,166100.0,22.1237,22.1974,22.117,22.1572,166100.0
2008-05-22 10:10:00,33.05,33.18,33.05,33.18,105500.0,22.1572,22.2443,22.1572,22.2443,105500.0
2008-05-22 10:20:00,33.16,33.42,33.16,33.42,344400.0,22.2309,22.4052,22.2309,22.4052,344400.0
2008-05-22 10:30:00,33.42,33.5,33.35,33.35,72600.0,22.4052,22.4589,22.3583,22.3583,72600.0
2008-05-22 10:40:00,33.35,33.39,33.13,33.15,77900.0,22.3583,22.3851,22.2108,22.2242,77900.0
2008-05-22 10:50:00,33.16,33.16,33.06,33.1,44200.0,22.2309,22.2309,22.1639,22.1907,44200.0
2008-05-22 11:00:00,33.11,33.2,33.04,33.17,91600.0,22.1974,22.2577,22.1505,22.2376,91600.0
2008-05-22 11:10:00,33.16,33.22,33.16,33.2,30900.0,22.2309,22.2711,22.2309,22.2577,30900.0
2008-05-22 11:20:00,33.21,33.24,33.17,33.2,59900.0,22.2644,22.2846,22.2376,22.2577,59900.0
2008-05-22 11:30:00,33.2,33.24,33.1,33.17,74000.0,22.2577,22.2846,22.1907,22.2376,74000.0
2008-05-22 11:40:00,33.17,33.17,33.0,33.03,89600.0,22.2376,22.2376,22.1237,22.1438,89600.0
2008-05-22 11:50:00,33.03,33.07,33.01,33.05,44700.0,22.1438,22.1706,22.1304,22.1572,44700.0
2008-05-22 12:00:00,33.06,33.11,33.06,33.07,58100.0,22.1639,22.1974,22.1639,22.1706,58100.0
2008-05-22 12:10:00,33.09,33.13,33.08,33.11,44200.0,22.184,22.2108,22.1773,22.1974,44200.0
2008-05-22 12:20:00,33.11,33.2,33.08,33.15,52700.0,22.1974,22.2577,22.1773,22.2242,52700.0
2008-05-22 12:30:00,33.17,33.22,33.15,33.22,58500.0,22.2376,22.2711,22.2242,22.2711,58500.0
2008-05-22 12:40:00,33.23,33.34,33.23,33.3,49700.0,22.2779,22.3516,22.2779,22.3248,49700.0
2008-05-22 12:50:00,33.3,33.31,33.27,33.29,16400.0,22.3248,22.3315,22.3047,22.3181,16400.0
2008-05-22 13:00:00,33.28,33.3,33.24,33.25,49200.0,22.3114,22.3248,22.2846,22.2913,49200.0
2008-05-22 13:10:00,33.25,33.26,33.16,33.21,88200.0,22.2913,22.298,22.2309,22.2644,88200.0
2008-05-22 13:20:00,33.21,33.23,33.19,33.19,11500.0,22.2644,22.2779,22.251,22.251,11500.0
2008-05-22 13:30:00,33.2,33.2,33.14,33.17,94000.0,22.2577,22.2577,22.2175,22.2376,94000.0
2008-05-22 13:40:00,33.17,33.32,33.16,33.31,50200.0,22.2376,22.3382,22.2309,22.3315,50200.0
2008-05-22 13:50:00,33.33,33.34,33.24,33.26,91700.0,22.3449,22.3516,22.2846,22.298,91700.0
2008-05-22 14:00:00,33.27,33.35,33.22,33.24,60400.0,22.3047,22.3583,22.2711,22.2846,60400.0
2008-05-22 14:10:00,33.25,33.26,33.13,33.17,72500.0,22.2913,22.298,22.2108,22.2376,72500.0
2008-05-22 14:20:00,33.18,33.18,33.02,33.06,69200.0,22.2443,22.2443,22.1371,22.1639,69200.0
2008-05-22 14:30:00,33.05,33.12,33.01,33.12,95000.0,22.1572,22.2041,22.1304,22.2041,95000.0
2008-05-22 14:40:00,33.1,33.11,33.05,33.11,178500.0,22.1907,22.1974,22.1572,22.1974,178500.0
2008-05-22 14:50:00,33.08,33.12,33.05,33.09,107600.0,22.1773,22.2041,22.1572,22.184,107600.0
2008-05-22 15:00:00,33.1,33.13,33.06,33.1,44700.0,22.1907,22.2108,22.1639,22.1907,44700.0
2008-05-22 15:10:00,33.1,33.11,33.06,33.1,53700.0,22.1907,22.1974,22.1639,22.1907,53700.0
2008-05-22 15:20:00,33.09,33.1,32.97,32.97,97000.0,22.184,22.1907,22.1035,22.1035,97000.0
2008-05-22 15:30:00,32.99,33.07,32.97,33.06,34500.0,22.117,22.1706,22.1035,22.1639,34500.0
2008-05-22 15:40:00,33.07,33.1,33.03,33.07,89700.0,22.1706,22.1907,22.1438,22.1706,89700.0
2008-05-22 15:50:00,33.08,33.15,33.08,33.13,87000.0,22.1773,22.2242,22.1773,22.2108,87000.0
2008-05-23 09:30:00,32.91,33.04,32.9,32.96,20000.0,22.0633,22.1505,22.0566,22.0968,20000.0
2008-05-23 09:40:00,32.91,32.91,32.66,32.69,45700.0,22.0633,22.0633,21.8957,21.9158,45700.0
2008-05-23 09:50:00,32.67,32.69,32.56,32.62,24200.0,21.9024,21.9158,21.8287,21.8689,24200.0
2008-05-23 10:00:00,32.66,32.71,32.6,32.68,42600.0,21.8957,21.9292,21.8555,21.9091,42600.0
2008-05-23 10:10:00,32.69,32.74,32.68,32.74,20900.0,21.9158,21.9493,21.9091,21.9493,20900.0
2008-05-23 10:20:00,32.75,32.79,32.65,32.66,34200.0,21.9561,21.9829,21.889,21.8957,34200.0
2008-05-23 10:30:00,32.64,32.72,32.57,32.58,28400.0,21.8823,21.9359,21.8354,21.8421,28400.0
2008-05-23 10:40:00,32.58,32.67,32.58,32.62,212600.0,21.8421,21.9024,21.8421,21.8689,212600.0
2008-05-23 10:50:00,32.63,32.65,32.61,32.63,109200.0,21.8756,21.889,21.8622,21.8756,109200.0
2008-05-23 11:00:00,32.64,32.66,32.62,32.62,57700.0,21.8823,21.8957,21.8689,21.8689,57700.0
2008-05-23 11:10:00,32.6,32.65,32.57,32.65,17000.0,21.8555,21.889,21.8354,21.889,17000.0
2008-05-23 11:20:00,32.65,32.7,32.62,32.66,14700.0,21.889,21.9225,21.8689,21.8957,14700.0
2008-05-23 11:30:00,32.67,32.73,32.63,32.73,25300.0,21.9024,21.9426,21.8756,21.9426,25300.0
2008-05-23 11:40:00,32.73,32.82,32.7,32.82,26400.0,21.9426,22.003,21.9225,22.003,26400.0
2008-05-23 11:50:00,32.82,32.85,32.78,32.79,22100.0,22.003,22.0231,21.9762,21.9829,22100.0
2008-05-23 12:00:00,32.8,32.89,32.8,32.82,58700.0,21.9896,22.0499,21.9896,22.003,58700.0
2008-05-23 12:10:00,32.82,32.89,32.82,32.85,13700.0,22.003,22.0499,22.003,22.0231,13700.0
2008-05-23 12:20:00,32.85,32.86,32.83,32.85,3500.0,22.0231,22.0298,22.0097,22.0231,3500.0
2008-05-23 12:30:00,32.88,32.88,32.79,32.8,2800.0,22.0432,22.0432,21.9829,21.9896,2800.0
2008-05-23 12:40:00,32.8,32.81,32.77,32.79,4400.0,21.9896,21.9963,21.9695,21.9829,4400.0
2008-05-23 12:50:00,32.79,32.79,32.73,32.77,3200.0,21.9829,21.9829,21.9426,21.9695,3200.0
2008-05-23 13:00:00,32.74,32.76,32.71,32.74,13400.0,21.9493,21.9628,21.9292,21.9493,13400.0
2008-05-23 13:10:00,32.76,32.81,32.76,32.8,4900.0,21.9628,21.9963,21.9628,21.9896,4900.0
2008-05-23 13:20:00,32.8,32.83,32.78,32.83,6300.0,21.9896,22.0097,21.9762,22.0097,6300.0
2008-05-23 13:30:00,32.83,32.92,32.83,32.86,41500.0,22.0097,22.07,22.0097,22.0298,41500.0
2008-05-23 13:40:00,32.86,32.91,32.86,32.9,29200.0,22.0298,22.0633,22.0298,22.0566,29200.0
2008-05-23 13:50:00,32.9,32.9,32.82,32.82,163700.0,22.0566,22.0566,22.003,22.003,163700.0
2008-05-23 14:00:00,32.81,32.89,32.8,32.88,140300.0,21.9963,22.0499,21.9896,22.0432,140300.0
2008-05-23 14:10:00,32.88,32.9,32.82,32.84,27700.0,22.0432,22.0566,22.003,22.0164,27700.0
2008-05-23 14:20:00,32.84,32.91,32.79,32.91,28700.0,22.0164,22.0633,21.9829,22.0633,28700.0
2008-05-23 14:30:00,32.9,32.91,32.81,32.86,18200.0,22.0566,22.0633,21.9963,22.0298,18200.0
2008-05-23 14:40:00,32.85,32.91,32.84,32.9,8400.0,22.0231,22.0633,22.0164,22.0566,8400.0
2008-05-23 14:50:00,32.92,32.92,32.81,32.84,183400.0,22.07,22.07,21.9963,22.0164,183400.0
2008-05-23 15:00:00,32.82,32.86,32.81,32.84,13900.0,22.003,22.0298,21.9963,22.0164,13900.0
2008-05-23 15:10:00,32.83,32.85,32.76,32.79,21500.0,22.0097,22.0231,21.9628,21.9829,21500.0
2008-05-23 15:20:00,32.79,32.86,32.78,32.83,12000.0,21.9829,22.0298,21.9762,22.0097,12000.0
2008-05-23 15:30:00,32.84,32.88,32.81,32.82,26900.0,22.0164,22.0432,21.9963,22.003,26900.0
2008-05-23 15:40:00,32.82,32.85,32.79,32.81,29800.0,22.003,22.0231,21.9829,21.9963,29800.0
2008-05-23 15:50:00,32.8,32.8,32.72,32.72,30900.0,21.9896,21.9896,21.9359,21.9359,30900.0
2008-05-27 09:30:00,32.87,33.14,32.58,33.1,19100.0,22.0365,22.2175,21.8421,22.1907,19100.0
2008-05-27 09:40:00,33.17,33.35,33.07,33.27,23700.0,22.2376,22.3583,22.1706,22.3047,23700.0
2008-05-27 09:50:00,33.28,33.29,33.12,33.17,28500.0,22.3114,22.3181,22.2041,22.2376,28500.0
2008-05-27 10:00:00,33.14,33.32,33.12,33.3,23200.0,22.2175,22.3382,22.2041,22.3248,23200.0
2008-05-27 10:10:00,33.27,33.3,33.17,33.29,16000.0,22.3047,22.3248,22.2376,22.3181,16000.0
2008-05-27 10:20:00,33.24,33.24,33.13,33.13,12000.0,22.2846,22.2846,22.2108,22.2108,12000.0
2008-05-27 10:30:00,33.16,33.2,33.09,33.12,7400.0,22.2309,22.2577,22.184,22.2041,7400.0
2008-05-27 10:40:00,33.12,33.22,33.1,33.22,15500.0,22.2041,22.2711,22.1907,22.2711,15500.0
2008-05-27 10:50:00,33.2,33.2,33.12,33.18,14300.0,22.2577,22.2577,22.2041,22.2443,14300.0
2008-05-27 11:00:00,33.17,33.22,33.07,33.07,10400.0,22.2376,22.2711,22.1706,22.1706,10400.0
2008-05-27 11:10:00,33.04,33.04,32.92,32.93,7800.0,22.1505,22.1505,22.07,22.0767,7800.0
2008-05-27 11:20:00,32.93,32.95,32.87,32.87,4100.0,22.0767,22.0901,22.0365,22.0365,4100.0
2008-05-27 11:30:00,32.89,32.89,32.81,32.82,8800.0,22.0499,22.0499,21.9963,22.003,8800.0
2008-05-27 11:40:00,32.82,32.87,32.81,32.84,11100.0,22.003,22.0365,21.9963,22.0164,11100.0
2008-05-27 11:50:00,32.84,32.84,32.68,32.75,33600.0,22.0164,22.0164,21.9091,21.9561,33600.0
2008-05-27 12:00:00,32.74,32.77,32.7,32.76,30500.0,21.9493,21.9695,21.9225,21.9628,30500.0
2008-05-27 12:10:00,32.77,32.81,32.77,32.77,12800.0,21.9695,21.9963,21.9695,21.9695,12800.0
2008-05-27 12:20:00,32.77,32.79,32.76,32.79,2400.0,21.9695,21.9829,21.9628,21.9829,2400.0
2008-05-27 12:30:00,32.81,32.82,32.79,32.82,3500.0,21.9963,22.003,21.9829,22.003,3500.0
2008-05-27 12:40:00,32.83,32.87,32.83,32.85,10400.0,22.0097,22.0365,22.0097,22.0231,10400.0
2008-05-27 12:50:00,32.83,32.87,32.82,32.87,3800.0,22.0097,22.0365,22.003,22.0365,3800.0
2008-05-27 13:00:00,32.84,32.86,32.82,32.82,1300.0,22.0164,22.0298,22.003,22.003,1300.0
2008-05-27 13:10:00,32.84,32.86,32.83,32.86,2400.0,22.0164,22.0298,22.0097,22.0298,2400.0
2008-05-27 13:20:00,32.86,32.88,32.84,32.85,3400.0,22.0298,22.0432,22.0164,22.0231,3400.0
2008-05-27 13:30:00,32.83,32.85,32.82,32.85,3800.0,22.0097,22.0231,22.003,22.0231,3800.0
2008-05-27 13:40:00,32.83,32.9,32.83,32.87,6600.0,22.0097,22.0566,22.0097,22.0365,6600.0
2008-05-27 13:50:00,32.86,32.94,32.86,32.93,7800.0,22.0298,22.0834,22.0298,22.0767,7800.0
2008-05-27 14:00:00,32.93,32.98,32.9,32.97,12900.0,22.0767,22.1102,22.0566,22.1035,12900.0
2008-05-27 14:10:00,32.98,33.03,32.97,32.99,9000.0,22.1102,22.1438,22.1035,22.117,9000.0
2008-05-27 14:20:00,32.98,33.07,32.98,33.01,17100.0,22.1102,22.1706,22.1102,22.1304,17100.0
2008-05-27 14:30:00,33.02,33.18,33.02,33.18,9000.0,22.1371,22.2443,22.1371,22.2443,9000.0
2008-05-27 14:40:00,33.18,33.24,33.17,33.18,12400.0,22.2443,22.2846,22.2376,22.2443,12400.0
2008-05-27 14:50:00,33.19,33.2,33.16,33.18,20000.0,22.251,22.2577,22.2309,22.2443,20000.0
2008-05-27 15:00:00,33.17,33.2,33.15,33.16,16100.0,22.2376,22.2577,22.2242,22.2309,16100.0
2008-05-27 15:10:00,33.17,33.18,33.12,33.12,10900.0,22.2376,22.2443,22.2041,22.2041,10900.0
2008-05-27 15:20:00,33.1,33.15,33.1,33.13,13100.0,22.1907,22.2242,22.1907,22.2108,13100.0
2008-05-27 15:30:00,33.15,33.2,33.12,33.19,108800.0,22.2242,22.2577,22.2041,22.251,108800.0
2008-05-27 15:40:00,33.19,33.19,33.1,33.1,15100.0,22.251,22.251,22.1907,22.1907,15100.0
2008-05-27 15:50:00,33.11,33.2,33.1,33.2,20700.0,22.1974,22.2577,22.1907,22.2577,20700.0
2008-05-28 09:30:00,33.33,33.35,33.02,33.02,152800.0,22.3449,22.3583,22.1371,22.1371,152800.0
2008-05-28 09:40:00,33.0,33.11,32.82,32.84,293600.0,22.1237,22.1974,22.003,22.0164,293600.0
2008-05-28 09:50:00,32.82,32.88,32.66,32.82,57600.0,22.003,22.0432,21.8957,22.003,57600.0
2008-05-28 10:00:00,32.8,32.81,32.45,32.45,304600.0,21.9896,21.9963,21.7549,21.7549,304600.0
2008-05-28 10:10:00,32.45,32.56,32.35,32.35,151100.0,21.7549,21.8287,21.6879,21.6879,151100.0
2008-05-28 10:20:00,32.35,32.39,32.3,32.35,159400.0,21.6879,21.7147,21.6544,21.6879,159400.0
2008-05-28 10:30:00,32.35,32.41,32.32,32.39,140300.0,21.6879,21.7281,21.6678,21.7147,140300.0
2008-05-28 10:40:00,32.39,32.5,32.39,32.47,163700.0,21.7147,21.7884,21.7147,21.7683,163700.0
2008-05-28 10:50:00,32.48,32.58,32.48,32.58,22700.0,21.775,21.8421,21.775,21.8421,22700.0
2008-05-28 11:00:00,32.57,32.57,32.47,32.49,79800.0,21.8354,21.8354,21.7683,21.7817,79800.0
2008-05-28 11:10:00,32.49,32.52,32.48,32.5,38300.0,21.7817,21.8019,21.775,21.7884,38300.0
2008-05-28 11:20:00,32.51,32.54,32.48,32.51,19600.0,21.7952,21.8153,21.775,21.7952,19600.0
2008-05-28 11:30:00,32.49,32.57,32.48,32.52,68700.0,21.7817,21.8354,21.775,21.8019,68700.0
2008-05-28 11:40:00,32.51,32.56,32.51,32.53,13900.0,21.7952,21.8287,21.7952,21.8086,13900.0
2008-05-28 11:50:00,32.53,32.58,32.48,32.49,24600.0,21.8086,21.8421,21.775,21.7817,24600.0
2008-05-28 12:00:00,32.48,32.49,32.42,32.42,57500.0,21.775,21.7817,21.7348,21.7348,57500.0
2008-05-28 12:10:00,32.44,32.55,32.42,32.53,66700.0,21.7482,21.822,21.7348,21.8086,66700.0
2008-05-28 12:20:00,32.54,32.55,32.52,32.54,12900.0,21.8153,21.822,21.8019,21.8153,12900.0
2008-05-28 12:30:00,32.53,32.56,32.5,32.54,167300.0,21.8086,21.8287,21.7884,21.8153,167300.0
2008-05-28 12:40:00,32.54,32.54,32.48,32.5,58800.0,21.8153,21.8153,21.775,21.7884,58800.0
2008-05-28 12:50:00,32.49,32.52,32.46,32.5,31000.0,21.7817,21.8019,21.7616,21.7884,31000.0
2008-05-28 13:00:00,32.5,32.51,32.46,32.48,53100.0,21.7884,21.7952,21.7616,21.775,53100.0
2008-05-28 13:10:00,32.48,32.51,32.48,32.51,47700.0,21.775,21.7952,21.775,21.7952,47700.0
2008-05-28 13:20:00,32.51,32.61,32.5,32.61,140900.0,21.7952,21.8622,21.7884,21.8622,140900.0
2008-05-28 13:30:00,32.6,32.61,32.51,32.51,57600.0,21.8555,21.8622,21.7952,21.7952,57600.0
2008-05-28 13:40:00,32.5,32.5,32.41,32.42,39800.0,21.7884,21.7884,21.7281,21.7348,39800.0
2008-05-28 13:50:00,32.42,32.42,32.36,32.38,32100.0,21.7348,21.7348,21.6946,21.708,32100.0
2008-05-28 14:00:00,32.39,32.41,32.35,32.39,86800.0,21.7147,21.7281,21.6879,21.7147,86800.0
2008-05-28 14:10:00,32.39,32.41,32.34,32.34,60900.0,21.7147,21.7281,21.6812,21.6812,60900.0
2008-05-28 14:20:00,32.35,32.37,32.31,32.31,55900.0,21.6879,21.7013,21.6611,21.6611,55900.0
2008-05-28 14:30:00,32.32,32.38,32.3,32.37,44700.0,21.6678,21.708,21.6544,21.7013,44700.0
2008-05-28 14:40:00,32.38,32.39,32.35,32.36,18800.0,21.708,21.7147,21.6879,21.6946,18800.0
2008-05-28 14:50:00,32.36,32.39,32.34,32.39,4700.0,21.6946,21.7147,21.6812,21.7147,4700.0
2008-05-28 15:00:00,32.4,32.48,32.4,32.46,9800.0,21.7214,21.775,21.7214,21.7616,9800.0
2008-05-28 15:10:00,32.46,32.48,32.4,32.47,11900.0,21.7616,21.775,21.7214,21.7683,11900.0
2008-05-28 15:20:00,32.47,32.63,32.43,32.6,50100.0,21.7683,21.8756,21.7415,21.8555,50100.0
2008-05-28 15:30:00,32.61,32.67,32.55,32.57,83800.0,21.8622,21.9024,21.822,21.8354,83800.0
2008-05-28 15:40:00,32.56,32.57,32.5,32.55,35300.0,21.8287,21.8354,21.7884,21.822,35300.0
2008-05-28 15:50:00,32.54,32.64,32.54,32.58,401400.0,21.8153,21.8823,21.8153,21.8421,401400.0
2008-05-29 09:30:00,32.51,32.68,32.51,32.65,21800.0,21.7952,21.9091,21.7952,21.889,21800.0
2008-05-29 09:40:00,32.68,32.86,32.68,32.77,25500.0,21.9091,22.0298,21.9091,21.9695,25500.0
2008-05-29 09:50:00,32.77,32.81,32.7,32.75,40100.0,21.9695,21.9963,21.9225,21.9561,40100.0
2008-05-29 10:00:00,32.76,32.82,32.69,32.78,67800.0,21.9628,22.003,21.9158,21.9762,67800.0
2008-05-29 10:10:00,32.78,32.99,32.71,32.97,14800.0,21.9762,22.117,21.9292,22.1035,14800.0
2008-05-29 10:20:00,32.97,33.08,32.94,32.94,41100.0,22.1035,22.1773,22.0834,22.0834,41100.0
2008-05-29 10:30:00,32.91,32.92,32.66,32.88,27800.0,22.0633,22.07,21.8957,22.0432,27800.0
2008-05-29 10:40:00,32.85,33.01,32.78,33.0,22700.0,22.0231,22.1304,21.9762,22.1237,22700.0
2008-05-29 10:50:00,33.0,33.03,32.96,33.01,22000.0,22.1237,22.1438,22.0968,22.1304,22000.0
2008-05-29 11:00:00,33.0,33.07,32.92,32.99,15600.0,22.1237,22.1706,22.07,22.117,15600.0
2008-05-29 11:10:00,33.0,33.0,32.95,33.0,3200.0,22.1237,22.1237,22.0901,22.1237,3200.0
2008-05-29 11:20:00,33.0,33.06,32.96,33.05,65500.0,22.1237,22.1639,22.0968,22.1572,65500.0
2008-05-29 11:30:00,33.02,33.08,33.01,33.05,12400.0,22.1371,22.1773,22.1304,22.1572,12400.0
2008-05-29 11:40:00,33.05,33.24,33.04,33.23,44300.0,22.1572,22.2846,22.1505,22.2779,44300.0
2008-05-29 11:50:00,33.25,33.26,33.2,33.21,3200.0,22.2913,22.298,22.2577,22.2644,3200.0
2008-05-29 12:00:00,33.19,33.22,33.19,33.21,108100.0,22.251,22.2711,22.251,22.2644,108100.0
2008-05-29 12:10:00,33.21,33.24,33.2,33.2,7300.0,22.2644,22.2846,22.2577,22.2577,7300.0
2008-05-29 12:20:00,33.2,33.22,33.2,33.22,36000.0,22.2577,22.2711,22.2577,22.2711,36000.0
2008-05-29 12:30:00,33.22,33.4,33.22,33.4,4400.0,22.2711,22.3918,22.2711,22.3918,4400.0
2008-05-29 12:40:00,33.38,33.48,33.38,33.47,7700.0,22.3784,22.4455,22.3784,22.4388,7700.0
2008-05-29 12:50:00,33.45,33.45,33.43,33.44,12700.0,22.4253,22.4253,22.4119,22.4186,12700.0
2008-05-29 13:00:00,33.44,33.47,33.4,33.44,9900.0,22.4186,22.4388,22.3918,22.4186,9900.0
2008-05-29 13:10:00,33.43,33.43,33.36,33.39,7700.0,22.4119,22.4119,22.365,22.3851,7700.0
2008-05-29 13:20:00,33.37,33.38,33.34,33.35,8100.0,22.3717,22.3784,22.3516,22.3583,8100.0
2008-05-29 13:30:00,33.34,33.39,33.33,33.37,16100.0,22.3516,22.3851,22.3449,22.3717,16100.0
2008-05-29 13:40:00,33.37,33.38,33.35,33.38,2600.0,22.3717,22.3784,22.3583,22.3784,2600.0
2008-05-29 13:50:00,33.38,33.4,33.36,33.36,1400.0,22.3784,22.3918,22.365,22.365,1400.0
2008-05-29 14:00:00,33.38,33.39,33.31,33.32,18500.0,22.3784,22.3851,22.3315,22.3382,18500.0
2008-05-29 14:10:00,33.32,33.43,33.31,33.42,8700.0,22.3382,22.4119,22.3315,22.4052,8700.0
2008-05-29 14:20:00,33.42,33.46,33.42,33.44,7000.0,22.4052,22.432,22.4052,22.4186,7000.0
2008-05-29 14:30:00,33.44,33.44,33.33,33.33,6100.0,22.4186,22.4186,22.3449,22.3449,6100.0
2008-05-29 14:40:00,33.32,33.35,33.3,33.31,58100.0,22.3382,22.3583,22.3248,22.3315,58100.0
2008-05-29 14:50:00,33.33,33.38,33.28,33.28,85500.0,22.3449,22.3784,22.3114,22.3114,85500.0
2008-05-29 15:00:00,33.28,33.28,33.23,33.26,30800.0,22.3114,22.3114,22.2779,22.298,30800.0
2008-05-29 15:10:00,33.26,33.28,33.16,33.21,58500.0,22.298,22.3114,22.2309,22.2644,58500.0
2008-05-29 15:20:00,33.21,33.22,33.13,33.14,22000.0,22.2644,22.2711,22.2108,22.2175,22000.0
2008-05-29 15:30:00,33.14,33.2,33.13,33.2,6900.0,22.2175,22.2577,22.2108,22.2577,6900.0
2008-05-29 15:40:00,33.21,33.26,33.17,33.24,18300.0,22.2644,22.298,22.2376,22.2846,18300.0
2008-05-29 15:50:00,33.24,33.28,33.24,33.28,22300.0,22.2846,22.3114,22.2846,22.3114,22300.0
2008-05-30 09:30:00,33.51,33.51,32.9,32.99,39000.0,22.4656,22.4656,22.0566,22.117,39000.0
2008-05-30 09:40:00,32.98,33.01,32.83,32.88,77700.0,22.1102,22.1304,22.0097,22.0432,77700.0
2008-05-30 09:50:00,32.82,32.94,32.77,32.78,26800.0,22.003,22.0834,21.9695,21.9762,26800.0
2008-05-30 10:00:00,32.79,32.93,32.75,32.89,62200.0,21.9829,22.0767,21.9561,22.0499,62200.0
2008-05-30 10:10:00,32.86,32.92,32.8,32.91,8600.0,22.0298,22.07,21.9896,22.0633,8600.0
2008-05-30 10:20:00,32.93,33.16,32.93,33.11,76000.0,22.0767,22.2309,22.0767,22.1974,76000.0
2008-05-30 10:30:00,33.13,33.13,33.02,33.02,15300.0,22.2108,22.2108,22.1371,22.1371,15300.0
2008-05-30 10:40:00,33.02,33.08,32.97,32.98,29300.0,22.1371,22.1773,22.1035,22.1102,29300.0
2008-05-30 10:50:00,32.97,32.97,32.9,32.91,10900.0,22.1035,22.1035,22.0566,22.0633,10900.0
2008-05-30 11:00:00,32.9,32.94,32.85,32.85,11400.0,22.0566,22.0834,22.0231,22.0231,11400.0
2008-05-30 11:10:00,32.85,32.86,32.81,32.82,16900.0,22.0231,22.0298,21.9963,22.003,16900.0
2008-05-30 11:20:00,32.82,32.83,32.8,32.81,5600.0,22.003,22.0097,21.9896,21.9963,5600.0
2008-05-30 11:30:00,32.81,32.84,32.79,32.79,60500.0,21.9963,22.0164,21.9829,21.9829,60500.0
2008-05-30 11:40:00,32.79,32.87,32.79,32.83,27300.0,21.9829,22.0365,21.9829,22.0097,27300.0
2008-05-30 11:50:00,32.83,32.89,32.81,32.87,10500.0,22.0097,22.0499,21.9963,22.0365,10500.0
2008-05-30 12:00:00,32.87,32.87,32.83,32.85,7500.0,22.0365,22.0365,22.0097,22.0231,7500.0
2008-05-30 12:10:00,32.86,32.86,32.84,32.85,3600.0,22.0298,22.0298,22.0164,22.0231,3600.0
2008-05-30 12:20:00,32.85,32.86,32.84,32.86,15900.0,22.0231,22.0298,22.0164,22.0298,15900.0
2008-05-30 12:30:00,32.86,32.87,32.84,32.85,9100.0,22.0298,22.0365,22.0164,22.0231,9100.0
2008-05-30 12:40:00,32.85,32.86,32.81,32.81,19200.0,22.0231,22.0298,21.9963,21.9963,19200.0
2008-05-30 12:50:00,32.82,32.84,32.79,32.83,21600.0,22.003,22.0164,21.9829,22.0097,21600.0
2008-05-30 13:00:00,32.82,32.84,32.81,32.83,26500.0,22.003,22.0164,21.9963,22.0097,26500.0
2008-05-30 13:10:00,32.82,32.82,32.79,32.81,66900.0,22.003,22.003,21.9829,21.9963,66900.0
2008-05-30 13:20:00,32.81,32.85,32.81,32.84,9000.0,21.9963,22.0231,21.9963,22.0164,9000.0
2008-05-30 13:30:00,32.84,32.86,32.82,32.86,8400.0,22.0164,22.0298,22.003,22.0298,8400.0
2008-05-30 13:40:00,32.86,32.89,32.84,32.89,18000.0,22.0298,22.0499,22.0164,22.0499,18000.0
2008-05-30 13:50:00,32.89,32.89,32.85,32.89,12900.0,22.0499,22.0499,22.0231,22.0499,12900.0
2008-05-30 14:00:00,32.88,32.89,32.84,32.85,14700.0,22.0432,22.0499,22.0164,22.0231,14700.0
2008-05-30 14:10:00,32.85,32.86,32.83,32.84,9200.0,22.0231,22.0298,22.0097,22.0164,9200.0
2008-05-30 14:20:00,32.84,32.9,32.83,32.9,138900.0,22.0164,22.0566,22.0097,22.0566,138900.0
2008-05-30 14:30:00,32.91,33.01,32.89,32.98,266900.0,22.0633,22.1304,22.0499,22.1102,266900.0
2008-05-30 14:40:00,32.98,33.03,32.98,33.02,14200.0,22.1102,22.1438,22.1102,22.1371,14200.0
2008-05-30 14:50:00,33.01,33.05,33.0,33.02,19700.0,22.1304,22.1572,22.1237,22.1371,19700.0
2008-05-30 15:00:00,33.02,33.04,32.98,33.01,38700.0,22.1371,22.1505,22.1102,22.1304,38700.0
2008-05-30 15:10:00,33.01,33.02,32.92,32.94,16300.0,22.1304,22.1371,22.07,22.0834,16300.0
2008-05-30 15:20:00,32.93,32.97,32.93,32.97,15800.0,22.0767,22.1035,22.0767,22.1035,15800.0
2008-05-30 15:30:00,32.97,32.97,32.9,32.94,28300.0,22.1035,22.1035,22.0566,22.0834,28300.0
2008-05-30 15:40:00,32.93,33.02,32.93,33.02,26600.0,22.0767,22.1371,22.0767,22.1371,26600.0
2008-05-30 15:50:00,33.04,33.09,32.72,32.96,103800.0,22.1505,22.184,21.9359,22.0968,103800.0
2008-06-02 09:30:00,33.03,33.04,32.75,32.75,32400.0,22.1438,22.1505,21.9561,21.9561,32400.0
2008-06-02 09:40:00,32.65,32.66,32.56,32.64,32100.0,21.889,21.8957,21.8287,21.8823,32100.0
2008-06-02 09:50:00,32.63,32.64,32.51,32.52,12300.0,21.8756,21.8823,21.7952,21.8019,12300.0
2008-06-02 10:00:00,32.55,32.59,32.47,32.49,31700.0,21.822,21.8488,21.7683,21.7817,31700.0
2008-06-02 10:10:00,32.47,32.51,32.41,32.42,7100.0,21.7683,21.7952,21.7281,21.7348,7100.0
2008-06-02 10:20:00,32.42,32.51,32.41,32.51,42600.0,21.7348,21.7952,21.7281,21.7952,42600.0
2008-06-02 10:30:00,32.51,32.55,32.47,32.55,4200.0,21.7952,21.822,21.7683,21.822,4200.0
2008-06-02 10:40:00,32.54,32.6,32.54,32.6,5100.0,21.8153,21.8555,21.8153,21.8555,5100.0
2008-06-02 10:50:00,32.62,32.66,32.62,32.64,8200.0,21.8689,21.8957,21.8689,21.8823,8200.0
2008-06-02 11:00:00,32.62,32.62,32.52,32.55,9900.0,21.8689,21.8689,21.8019,21.822,9900.0
2008-06-02 11:10:00,32.54,32.57,32.53,32.55,4000.0,21.8153,21.8354,21.8086,21.822,4000.0
2008-06-02 11:20:00,32.57,32.57,32.5,32.53,7300.0,21.8354,21.8354,21.7884,21.8086,7300.0
2008-06-02 11:30:00,32.51,32.51,32.44,32.46,11300.0,21.7952,21.7952,21.7482,21.7616,11300.0
2008-06-02 11:40:00,32.45,32.48,32.4,32.4,32800.0,21.7549,21.775,21.7214,21.7214,32800.0
2008-06-02 11:50:00,32.4,32.45,32.39,32.44,9900.0,21.7214,21.7549,21.7147,21.7482,9900.0
2008-06-02 12:00:00,32.42,32.45,32.4,32.45,2200.0,21.7348,21.7549,21.7214,21.7549,2200.0
2008-06-02 12:10:00,32.48,32.48,32.44,32.46,3700.0,21.775,21.775,21.7482,21.7616,3700.0
2008-06-02 12:20:00,32.46,32.47,32.4,32.41,7100.0,21.7616,21.7683,21.7214,21.7281,7100.0
2008-06-02 12:30:00,32.4,32.41,32.21,32.23,17400.0,21.7214,21.7281,21.594,21.6074,17400.0
2008-06-02 12:40:00,32.22,32.25,32.15,32.19,23500.0,21.6007,21.6208,21.5538,21.5806,23500.0
2008-06-02 12:50:00,32.2,32.25,32.18,32.18,13400.0,21.5873,21.6208,21.5739,21.5739,13400.0
2008-06-02 13:00:00,32.18,32.2,32.11,32.16,16000.0,21.5739,21.5873,21.527,21.5605,16000.0
2008-06-02 13:10:00,32.18,32.26,32.14,32.25,11500.0,21.5739,21.6275,21.5471,21.6208,11500.0
2008-06-02 13:20:00,32.26,32.32,32.25,32.27,15500.0,21.6275,21.6678,21.6208,21.6343,15500.0
2008-06-02 13:30:00,32.26,32.28,32.25,32.26,3000.0,21.6275,21.641,21.6208,21.6275,3000.0
2008-06-02 13:40:00,32.26,32.31,32.25,32.28,8600.0,21.6275,21.6611,21.6208,21.641,8600.0
2008-06-02 13:50:00,32.29,32.32,32.27,32.32,8700.0,21.6477,21.6678,21.6343,21.6678,8700.0
2008-06-02 14:00:00,32.32,32.4,32.3,32.4,31200.0,21.6678,21.7214,21.6544,21.7214,31200.0
2008-06-02 14:10:00,32.4,32.44,32.35,32.39,20400.0,21.7214,21.7482,21.6879,21.7147,20400.0
2008-06-02 14:20:00,32.38,32.42,32.33,32.38,10600.0,21.708,21.7348,21.6745,21.708,10600.0
2008-06-02 14:30:00,32.4,32.41,32.34,32.34,10000.0,21.7214,21.7281,21.6812,21.6812,10000.0
2008-06-02 14:40:00,32.32,32.35,32.32,32.35,6300.0,21.6678,21.6879,21.6678,21.6879,6300.0
2008-06-02 14:50:00,32.34,32.4,32.32,32.38,17700.0,21.6812,21.7214,21.6678,21.708,17700.0
2008-06-02 15:00:00,32.34,32.38,32.34,32.36,10000.0,21.6812,21.708,21.6812,21.6946,10000.0
2008-06-02 15:10:00,32.38,32.42,32.33,32.41,53900.0,21.708,21.7348,21.6745,21.7281,53900.0
2008-06-02 15:20:00,32.42,32.54,32.38,32.49,14700.0,21.7348,21.8153,21.708,21.7817,14700.0
2008-06-02 15:30:00,32.49,32.51,32.44,32.46,113300.0,21.7817,21.7952,21.7482,21.7616,113300.0
2008-06-02 15:40:00,32.45,32.53,32.44,32.53,50000.0,21.7549,21.8086,21.7482,21.8086,50000.0
2008-06-02 15:50:00,32.51,32.57,32.5,32.56,57100.0,21.7952,21.8354,21.7884,21.8287,57100.0
2008-06-03 09:30:00,32.7,32.71,32.59,32.66,5800.0,21.9225,21.9292,21.8488,21.8957,5800.0
2008-06-03 09:40:00,32.64,32.64,32.36,32.42,38500.0,21.8823,21.8823,21.6946,21.7348,38500.0
2008-06-03 09:50:00,32.41,32.41,32.35,32.38,10800.0,21.7281,21.7281,21.6879,21.708,10800.0
2008-06-03 10:00:00,32.39,32.64,32.39,32.52,39400.0,21.7147,21.8823,21.7147,21.8019,39400.0
2008-06-03 10:10:00,32.45,32.45,32.3,32.36,71000.0,21.7549,21.7549,21.6544,21.6946,71000.0
2008-06-03 10:20:00,32.35,32.35,32.29,32.29,35400.0,21.6879,21.6879,21.6477,21.6477,35400.0
2008-06-03 10:30:00,32.29,32.31,32.27,32.27,17900.0,21.6477,21.6611,21.6343,21.6343,17900.0
2008-06-03 10:40:00,32.27,32.27,32.19,32.22,24700.0,21.6343,21.6343,21.5806,21.6007,24700.0
2008-06-03 10:50:00,32.21,32.24,32.18,32.21,29500.0,21.594,21.6141,21.5739,21.594,29500.0
2008-06-03 11:00:00,32.22,32.26,32.2,32.22,9500.0,21.6007,21.6275,21.5873,21.6007,9500.0
2008-06-03 11:10:00,32.24,32.29,32.22,32.28,27400.0,21.6141,21.6477,21.6007,21.641,27400.0
2008-06-03 11:20:00,32.3,32.36,32.27,32.32,40900.0,21.6544,21.6946,21.6343,21.6678,40900.0
2008-06-03 11:30:00,32.32,32.36,32.32,32.36,24700.0,21.6678,21.6946,21.6678,21.6946,24700.0
2008-06-03 11:40:00,32.37,32.39,32.36,32.39,31400.0,21.7013,21.7147,21.6946,21.7147,31400.0
2008-06-03 11:50:00,32.38,32.49,32.38,32.49,122600.0,21.708,21.7817,21.708,21.7817,122600.0
2008-06-03 12:00:00,32.48,32.48,32.45,32.45,38000.0,21.775,21.775,21.7549,21.7549,38000.0
2008-06-03 12:10:00,32.45,32.48,32.45,32.48,18100.0,21.7549,21.775,21.7549,21.775,18100.0
2008-06-03 12:20:00,32.46,32.47,32.42,32.42,29800.0,21.7616,21.7683,21.7348,21.7348,29800.0
2008-06-03 12:30:00,32.39,32.4,32.38,32.39,25500.0,21.7147,21.7214,21.708,21.7147,25500.0
2008-06-03 12:40:00,32.4,32.4,32.37,32.37,13300.0,21.7214,21.7214,21.7013,21.7013,13300.0
2008-06-03 12:50:00,32.38,32.38,32.34,32.35,36800.0,21.708,21.708,21.6812,21.6879,36800.0
2008-06-03 13:00:00,32.36,32.37,32.35,32.36,27500.0,21.6946,21.7013,21.6879,21.6946,27500.0
2008-06-03 13:10:00,32.36,32.38,32.34,32.38,28000.0,21.6946,21.708,21.6812,21.708,28000.0
2008-06-03 13:20:00,32.38,32.39,32.3,32.3,43800.0,21.708,21.7147,21.6544,21.6544,43800.0
2008-06-03 13:30:00,32.29,32.29,32.16,32.16,43500.0,21.6477,21.6477,21.5605,21.5605,43500.0
2008-06-03 13:40:00,32.15,32.21,32.11,32.14,66000.0,21.5538,21.594,21.527,21.5471,66000.0
2008-06-03 13:50:00,32.12,32.14,32.07,32.12,57200.0,21.5337,21.5471,21.5002,21.5337,57200.0
2008-06-03 14:00:00,32.11,32.11,32.04,32.08,71100.0,21.527,21.527,21.4801,21.5069,71100.0
2008-06-03 14:10:00,32.09,32.13,32.06,32.07,136600.0,21.5136,21.5404,21.4935,21.5002,136600.0
2008-06-03 14:20:00,32.08,32.08,31.94,31.98,94200.0,21.5069,21.5069,21.413,21.4398,94200.0
2008-06-03 14:30:00,31.98,32.1,31.97,32.08,97500.0,21.4398,21.5203,21.4331,21.5069,97500.0
2008-06-03 14:40:00,32.08,32.15,32.06,32.15,71000.0,21.5069,21.5538,21.4935,21.5538,71000.0
2008-06-03 14:50:00,32.15,32.23,32.15,32.23,69100.0,21.5538,21.6074,21.5538,21.6074,69100.0
2008-06-03 15:00:00,32.22,32.4,32.18,32.39,63900.0,21.6007,21.7214,21.5739,21.7147,63900.0
2008-06-03 15:10:00,32.36,32.36,32.24,32.25,52800.0,21.6946,21.6946,21.6141,21.6208,52800.0
2008-06-03 15:20:00,32.25,32.34,32.23,32.34,57100.0,21.6208,21.6812,21.6074,21.6812,57100.0
2008-06-03 15:30:00,32.32,32.36,32.27,32.31,39000.0,21.6678,21.6946,21.6343,21.6611,39000.0
2008-06-03 15:40:00,32.31,32.33,32.26,32.31,19700.0,21.6611,21.6745,21.6275,21.6611,19700.0
2008-06-03 15:50:00,32.28,32.33,32.27,32.28,20900.0,21.641,21.6745,21.6343,21.641,20900.0
2008-06-04 09:30:00,32.1,32.2,31.99,31.99,133300.0,21.5203,21.5873,21.4465,21.4465,133300.0
2008-06-04 09:40:00,31.96,32.06,31.89,32.06,216300.0,21.4264,21.4935,21.3795,21.4935,216300.0
2008-06-04 09:50:00,32.1,32.11,31.91,31.94,26100.0,21.5203,21.527,21.3929,21.413,26100.0
2008-06-04 10:00:00,31.96,32.01,31.88,31.96,63500.0,21.4264,21.4599,21.3728,21.4264,63500.0
2008-06-04 10:10:00,31.96,32.05,31.94,32.0,103800.0,21.4264,21.4868,21.413,21.4532,103800.0
2008-06-04 10:20:00,32.0,32.15,31.98,32.12,51100.0,21.4532,21.5538,21.4398,21.5337,51100.0
2008-06-04 10:30:00,32.14,32.2,32.03,32.13,58900.0,21.5471,21.5873,21.4734,21.5404,58900.0
2008-06-04 10:40:00,32.12,32.22,32.1,32.21,25000.0,21.5337,21.6007,21.5203,21.594,25000.0
2008-06-04 10:50:00,32.2,32.45,32.2,32.43,26300.0,21.5873,21.7549,21.5873,21.7415,26300.0
2008-06-04 11:00:00,32.42,32.5,32.32,32.49,20200.0,21.7348,21.7884,21.6678,21.7817,20200.0
2008-06-04 11:10:00,32.5,32.55,32.49,32.53,24900.0,21.7884,21.822,21.7817,21.8086,24900.0
2008-06-04 11:20:00,32.54,32.62,32.53,32.54,31900.0,21.8153,21.8689,21.8086,21.8153,31900.0
2008-06-04 11:30:00,32.54,32.57,32.51,32.51,22500.0,21.8153,21.8354,21.7952,21.7952,22500.0
2008-06-04 11:40:00,32.52,32.52,32.41,32.43,8500.0,21.8019,21.8019,21.7281,21.7415,8500.0
2008-06-04 11:50:00,32.43,32.43,32.41,32.41,9900.0,21.7415,21.7415,21.7281,21.7281,9900.0
2008-06-04 12:00:00,32.41,32.41,32.36,32.36,5700.0,21.7281,21.7281,21.6946,21.6946,5700.0
2008-06-04 12:10:00,32.37,32.45,32.35,32.41,195200.0,21.7013,21.7549,21.6879,21.7281,195200.0
2008-06-04 12:20:00,32.41,32.45,32.39,32.4,69200.0,21.7281,21.7549,21.7147,21.7214,69200.0
2008-06-04 12:30:00,32.4,32.45,32.31,32.34,103900.0,21.7214,21.7549,21.6611,21.6812,103900.0
2008-06-04 12:40:00,32.31,32.31,32.28,32.29,16400.0,21.6611,21.6611,21.641,21.6477,16400.0
2008-06-04 12:50:00,32.28,32.28,32.19,32.19,12400.0,21.641,21.641,21.5806,21.5806,12400.0
2008-06-04 13:00:00,32.19,32.26,32.14,32.14,119900.0,21.5806,21.6275,21.5471,21.5471,119900.0
2008-06-04 13:10:00,32.18,32.25,32.18,32.24,6300.0,21.5739,21.6208,21.5739,21.6141,6300.0
2008-06-04 13:20:00,32.25,32.32,32.23,32.31,9300.0,21.6208,21.6678,21.6074,21.6611,9300.0
2008-06-04 13:30:00,32.28,32.3,32.26,32.27,3800.0,21.641,21.6544,21.6275,21.6343,3800.0
2008-06-04 13:40:00,32.27,32.27,32.2,32.24,15000.0,21.6343,21.6343,21.5873,21.6141,15000.0
2008-06-04 13:50:00,32.22,32.3,32.22,32.29,6800.0,21.6007,21.6544,21.6007,21.6477,6800.0
2008-06-04 14:00:00,32.28,32.29,32.2,32.2,43800.0,21.641,21.6477,21.5873,21.5873,43800.0
2008-06-04 14:10:00,32.2,32.2,32.08,32.09,21600.0,21.5873,21.5873,21.5069,21.5136,21600.0
2008-06-04 14:20:00,32.04,32.1,32.02,32.05,70700.0,21.4801,21.5203,21.4667,21.4868,70700.0
2008-06-04 14:30:00,32.03,32.14,32.02,32.14,8100.0,21.4734,21.5471,21.4667,21.5471,8100.0
2008-06-04 14:40:00,32.17,32.21,31.98,32.0,66300.0,21.5672,21.594,21.4398,21.4532,66300.0
2008-06-04 14:50:00,32.0,32.05,31.94,32.0,89200.0,21.4532,21.4868,21.413,21.4532,89200.0
2008-06-04 15:00:00,31.98,32.07,31.95,32.0,133400.0,21.4398,21.5002,21.4197,21.4532,133400.0
2008-06-04 15:10:00,32.0,32.13,31.96,32.07,129600.0,21.4532,21.5404,21.4264,21.5002,129600.0
2008-06-04 15:20:00,32.08,32.15,32.05,32.11,49200.0,21.5069,21.5538,21.4868,21.527,49200.0
2008-06-04 15:30:00,32.09,32.13,32.03,32.04,96100.0,21.5136,21.5404,21.4734,21.4801,96100.0
2008-06-04 15:40:00,32.05,32.07,31.96,32.07,133000.0,21.4868,21.5002,21.4264,21.5002,133000.0
2008-06-04 15:50:00,32.07,32.09,32.02,32.04,113100.0,21.5002,21.5136,21.4667,21.4801,113100.0
2008-06-05 09:30:00,32.31,32.31,32.12,32.17,4000.0,21.6611,21.6611,21.5337,21.5672,4000.0
2008-06-05 09:40:00,32.24,32.38,32.24,32.37,6500.0,21.6141,21.708,21.6141,21.7013,6500.0
2008-06-05 09:50:00,32.47,32.51,32.46,32.48,12400.0,21.7683,21.7952,21.7616,21.775,12400.0
2008-06-05 10:00:00,32.4,32.59,32.27,32.53,37000.0,21.7214,21.8488,21.6343,21.8086,37000.0
2008-06-05 10:10:00,32.56,32.65,32.54,32.64,3100.0,21.8287,21.889,21.8153,21.8823,3100.0
2008-06-05 10:20:00,32.61,32.61,32.51,32.51,8400.0,21.8622,21.8622,21.7952,21.7952,8400.0
2008-06-05 10:30:00,32.54,32.63,32.54,32.57,18500.0,21.8153,21.8756,21.8153,21.8354,18500.0
2008-06-05 10:40:00,32.57,32.61,32.54,32.6,12400.0,21.8354,21.8622,21.8153,21.8555,12400.0
2008-06-05 10:50:00,32.6,32.62,32.57,32.59,17100.0,21.8555,21.8689,21.8354,21.8488,17100.0
2008-06-05 11:00:00,32.58,32.58,32.47,32.47,12400.0,21.8421,21.8421,21.7683,21.7683,12400.0
2008-06-05 11:10:00,32.47,32.51,32.46,32.47,12700.0,21.7683,21.7952,21.7616,21.7683,12700.0
2008-06-05 11:20:00,32.5,32.5,32.41,32.47,10100.0,21.7884,21.7884,21.7281,21.7683,10100.0
2008-06-05 11:30:00,32.46,32.46,32.43,32.44,6700.0,21.7616,21.7616,21.7415,21.7482,6700.0
2008-06-05 11:40:00,32.43,32.46,32.43,32.46,4700.0,21.7415,21.7616,21.7415,21.7616,4700.0
2008-06-05 11:50:00,32.45,32.45,32.4,32.4,6300.0,21.7549,21.7549,21.7214,21.7214,6300.0
2008-06-05 12:00:00,32.4,32.46,32.4,32.45,5100.0,21.7214,21.7616,21.7214,21.7549,5100.0
2008-06-05 12:10:00,32.42,32.44,32.4,32.42,6300.0,21.7348,21.7482,21.7214,21.7348,6300.0
2008-06-05 12:20:00,32.42,32.52,32.42,32.52,18000.0,21.7348,21.8019,21.7348,21.8019,18000.0
2008-06-05 12:30:00,32.5,32.65,32.5,32.62,223100.0,21.7884,21.889,21.7884,21.8689,223100.0
2008-06-05 12:40:00,32.62,32.66,32.59,32.61,7300.0,21.8689,21.8957,21.8488,21.8622,7300.0
2008-06-05 12:50:00,32.6,32.63,32.57,32.59,8700.0,21.8555,21.8756,21.8354,21.8488,8700.0
2008-06-05 13:00:00,32.6,32.64,32.58,32.64,5800.0,21.8555,21.8823,21.8421,21.8823,5800.0
2008-06-05 13:10:00,32.62,32.62,32.58,32.58,2500.0,21.8689,21.8689,21.8421,21.8421,2500.0
2008-06-05 13:20:00,32.58,32.58,32.54,32.56,15300.0,21.8421,21.8421,21.8153,21.8287,15300.0
2008-06-05 13:30:00,32.54,32.57,32.52,32.56,7600.0,21.8153,21.8354,21.8019,21.8287,7600.0
2008-06-05 13:40:00,32.57,32.62,32.52,32.52,17900.0,21.8354,21.8689,21.8019,21.8019,17900.0
2008-06-05 13:50:00,32.54,32.55,32.5,32.53,13600.0,21.8153,21.822,21.7884,21.8086,13600.0
2008-06-05 14:00:00,32.52,32.53,32.44,32.45,37500.0,21.8019,21.8086,21.7482,21.7549,37500.0
2008-06-05 14:10:00,32.43,32.45,32.4,32.4,36900.0,21.7415,21.7549,21.7214,21.7214,36900.0
2008-06-05 14:20:00,32.39,32.39,32.13,32.15,242300.0,21.7147,21.7147,21.5404,21.5538,242300.0
2008-06-05 14:30:00,32.13,32.25,32.13,32.24,31300.0,21.5404,21.6208,21.5404,21.6141,31300.0
2008-06-05 14:40:00,32.23,32.28,32.21,32.26,9900.0,21.6074,21.641,21.594,21.6275,9900.0
2008-06-05 14:50:00,32.26,32.37,32.26,32.37,6000.0,21.6275,21.7013,21.6275,21.7013,6000.0
2008-06-05 15:00:00,32.37,32.77,32.34,32.46,37800.0,21.7013,21.9695,21.6812,21.7616,37800.0
2008-06-05 15:10:00,32.45,32.48,32.4,32.4,67200.0,21.7549,21.775,21.7214,21.7214,67200.0
2008-06-05 15:20:00,32.4,32.4,32.37,32.38,22900.0,21.7214,21.7214,21.7013,21.708,22900.0
2008-06-05 15:30:00,32.38,32.44,32.37,32.4,111800.0,21.708,21.7482,21.7013,21.7214,111800.0
2008-06-05 15:40:00,32.4,32.42,32.37,32.42,51900.0,21.7214,21.7348,21.7013,21.7348,51900.0
2008-06-05 15:50:00,32.42,32.49,32.42,32.47,83000.0,21.7348,21.7817,21.7348,21.7683,83000.0
2008-06-06 09:30:00,32.25,32.33,31.67,31.69,215300.0,21.6208,21.6745,21.232,21.2454,215300.0
2008-06-06 09:40:00,31.66,31.66,31.58,31.61,161100.0,21.2253,21.2253,21.1717,21.1918,161100.0
2008-06-06 09:50:00,31.6,31.61,31.43,31.49,71400.0,21.1851,21.1918,21.0711,21.1113,71400.0
2008-06-06 10:00:00,31.5,31.5,31.29,31.31,90100.0,21.118,21.118,20.9772,20.9907,90100.0
2008-06-06 10:10:00,31.31,31.46,31.3,31.46,85400.0,20.9907,21.0912,20.984,21.0912,85400.0
2008-06-06 10:20:00,31.46,31.48,31.41,31.44,28700.0,21.0912,21.1046,21.0577,21.0778,28700.0
2008-06-06 10:30:00,31.42,31.43,31.32,31.39,174500.0,21.0644,21.0711,20.9974,21.0443,174500.0
2008-06-06 10:40:00,31.39,31.4,31.34,31.4,24800.0,21.0443,21.051,21.0108,21.051,24800.0
2008-06-06 10:50:00,31.4,31.43,31.36,31.4,15500.0,21.051,21.0711,21.0242,21.051,15500.0
2008-06-06 11:00:00,31.4,31.4,31.26,31.29,156100.0,21.051,21.051,20.9571,20.9772,156100.0
2008-06-06 11:10:00,31.29,31.31,31.21,31.27,35000.0,20.9772,20.9907,20.9236,20.9638,35000.0
2008-06-06 11:20:00,31.27,31.28,31.24,31.25,22700.0,20.9638,20.9705,20.9437,20.9504,22700.0
2008-06-06 11:30:00,31.25,31.28,31.18,31.28,167500.0,20.9504,20.9705,20.9035,20.9705,167500.0
2008-06-06 11:40:00,31.27,31.33,31.27,31.33,133700.0,20.9638,21.0041,20.9638,21.0041,133700.0
2008-06-06 11:50:00,31.33,31.38,31.32,31.36,15700.0,21.0041,21.0376,20.9974,21.0242,15700.0
2008-06-06 12:00:00,31.36,31.39,31.34,31.35,11700.0,21.0242,21.0443,21.0108,21.0175,11700.0
2008-06-06 12:10:00,31.34,31.41,31.34,31.37,27200.0,21.0108,21.0577,21.0108,21.0309,27200.0
2008-06-06 12:20:00,31.38,31.38,31.34,31.35,13200.0,21.0376,21.0376,21.0108,21.0175,13200.0
2008-06-06 12:30:00,31.37,31.43,31.36,31.41,8400.0,21.0309,21.0711,21.0242,21.0577,8400.0
2008-06-06 12:40:00,31.41,31.44,31.38,31.44,30400.0,21.0577,21.0778,21.0376,21.0778,30400.0
2008-06-06 12:50:00,31.44,31.45,31.35,31.36,44400.0,21.0778,21.0845,21.0175,21.0242,44400.0
2008-06-06 13:00:00,31.36,31.38,31.29,31.32,110700.0,21.0242,21.0376,20.9772,20.9974,110700.0
2008-06-06 13:10:00,31.31,31.37,31.29,31.32,90400.0,20.9907,21.0309,20.9772,20.9974,90400.0
2008-06-06 13:20:00,31.32,31.39,31.3,31.32,86900.0,20.9974,21.0443,20.984,20.9974,86900.0
2008-06-06 13:30:00,31.33,31.36,31.28,31.3,32900.0,21.0041,21.0242,20.9705,20.984,32900.0
2008-06-06 13:40:00,31.31,31.33,31.29,31.29,33200.0,20.9907,21.0041,20.9772,20.9772,33200.0
2008-06-06 13:50:00,31.29,31.29,31.18,31.27,58000.0,20.9772,20.9772,20.9035,20.9638,58000.0
2008-06-06 14:00:00,31.27,31.28,31.25,31.26,104100.0,20.9638,20.9705,20.9504,20.9571,104100.0
2008-06-06 14:10:00,31.26,31.29,31.25,31.27,200200.0,20.9571,20.9772,20.9504,20.9638,200200.0
2008-06-06 14:20:00,31.27,31.32,31.26,31.32,53800.0,20.9638,20.9974,20.9571,20.9974,53800.0
2008-06-06 14:30:00,31.32,31.37,31.27,31.29,32300.0,20.9974,21.0309,20.9638,20.9772,32300.0
2008-06-06 14:40:00,31.29,31.34,31.29,31.32,21500.0,20.9772,21.0108,20.9772,20.9974,21500.0
2008-06-06 14:50:00,31.33,31.34,31.27,31.27,63800.0,21.0041,21.0108,20.9638,20.9638,63800.0
2008-06-06 15:00:00,31.27,31.4,31.27,31.4,41500.0,20.9638,21.051,20.9638,21.051,41500.0
2008-06-06 15:10:00,31.4,31.49,31.4,31.43,67100.0,21.051,21.1113,21.051,21.0711,67100.0
2008-06-06 15:20:00,31.41,31.43,31.31,31.34,66000.0,21.0577,21.0711,20.9907,21.0108,66000.0
2008-06-06 15:30:00,31.35,31.37,31.28,31.29,52500.0,21.0175,21.0309,20.9705,20.9772,52500.0
2008-06-06 15:40:00,31.31,31.31,31.2,31.22,45800.0,20.9907,20.9907,20.9169,20.9303,45800.0
2008-06-06 15:50:00,31.21,31.21,31.12,31.18,89700.0,20.9236,20.9236,20.8633,20.9035,89700.0
2008-06-09 09:30:00,31.09,31.3,31.09,31.28,21500.0,20.8432,20.984,20.8432,20.9705,21500.0
2008-06-09 09:40:00,31.22,31.22,30.86,30.91,251500.0,20.9303,20.9303,20.689,20.7225,251500.0
2008-06-09 09:50:00,30.91,31.19,30.91,31.14,74500.0,20.7225,20.9102,20.7225,20.8767,74500.0
2008-06-09 10:00:00,31.15,31.22,31.1,31.13,126900.0,20.8834,20.9303,20.8499,20.87,126900.0
2008-06-09 10:10:00,31.14,31.4,31.12,31.4,145900.0,20.8767,21.051,20.8633,21.051,145900.0
2008-06-09 10:20:00,31.42,31.5,31.41,31.45,97800.0,21.0644,21.118,21.0577,21.0845,97800.0
2008-06-09 10:30:00,31.47,31.55,31.44,31.45,113300.0,21.0979,21.1516,21.0778,21.0845,113300.0
2008-06-09 10:40:00,31.38,31.38,31.22,31.23,8100.0,21.0376,21.0376,20.9303,20.937,8100.0
2008-06-09 10:50:00,31.21,31.21,31.05,31.05,94500.0,20.9236,20.9236,20.8163,20.8163,94500.0
2008-06-09 11:00:00,31.05,31.07,31.0,31.0,158400.0,20.8163,20.8298,20.7828,20.7828,158400.0
2008-06-09 11:10:00,31.0,31.0,30.94,30.96,34500.0,20.7828,20.7828,20.7426,20.756,34500.0
2008-06-09 11:20:00,30.95,31.02,30.93,31.01,32000.0,20.7493,20.7962,20.7359,20.7895,32000.0
2008-06-09 11:30:00,31.02,31.04,30.99,31.0,5000.0,20.7962,20.8096,20.7761,20.7828,5000.0
2008-06-09 11:40:00,30.98,30.98,30.88,30.9,207600.0,20.7694,20.7694,20.7024,20.7158,207600.0
2008-06-09 11:50:00,30.9,30.91,30.87,30.88,54000.0,20.7158,20.7225,20.6957,20.7024,54000.0
2008-06-09 12:00:00,30.86,30.88,30.84,30.85,12700.0,20.689,20.7024,20.6756,20.6823,12700.0
2008-06-09 12:10:00,30.83,30.87,30.82,30.83,27100.0,20.6689,20.6957,20.6622,20.6689,27100.0
2008-06-09 12:20:00,30.85,30.86,30.83,30.84,9600.0,20.6823,20.689,20.6689,20.6756,9600.0
2008-06-09 12:30:00,30.84,30.84,30.8,30.8,43000.0,20.6756,20.6756,20.6487,20.6487,43000.0
2008-06-09 12:40:00,30.82,30.84,30.8,30.8,15300.0,20.6622,20.6756,20.6487,20.6487,15300.0
2008-06-09 12:50:00,30.81,30.82,30.78,30.78,30600.0,20.6554,20.6622,20.6353,20.6353,30600.0
2008-06-09 13:00:00,30.79,30.79,30.66,30.67,58900.0,20.642,20.642,20.5549,20.5616,58900.0
2008-06-09 13:10:00,30.66,30.68,30.56,30.57,26800.0,20.5549,20.5683,20.4878,20.4946,26800.0
2008-06-09 13:20:00,30.56,30.6,30.54,30.6,16000.0,20.4878,20.5147,20.4744,20.5147,16000.0
2008-06-09 13:30:00,30.61,30.63,30.57,30.59,9200.0,20.5214,20.5348,20.4946,20.508,9200.0
2008-06-09 13:40:00,30.59,30.59,30.52,30.52,134900.0,20.508,20.508,20.461,20.461,134900.0
2008-06-09 13:50:00,30.53,30.53,30.4,30.43,45300.0,20.4677,20.4677,20.3806,20.4007,45300.0
2008-06-09 14:00:00,30.41,30.43,30.33,30.35,65800.0,20.3873,20.4007,20.3337,20.3471,65800.0
2008-06-09 14:10:00,30.34,30.34,30.18,30.23,131900.0,20.3404,20.3404,20.2331,20.2666,131900.0
2008-06-09 14:20:00,30.21,30.42,30.21,30.39,70500.0,20.2532,20.394,20.2532,20.3739,70500.0
2008-06-09 14:30:00,30.38,30.45,30.34,30.45,30600.0,20.3672,20.4141,20.3404,20.4141,30600.0
2008-06-09 14:40:00,30.44,30.44,30.32,30.39,27300.0,20.4074,20.4074,20.3269,20.3739,27300.0
2008-06-09 14:50:00,30.39,30.48,30.3,30.3,158600.0,20.3739,20.4342,20.3135,20.3135,158600.0
2008-06-09 15:00:00,30.3,30.33,30.23,30.26,166100.0,20.3135,20.3337,20.2666,20.2867,166100.0
2008-06-09 15:10:00,30.25,30.3,30.23,30.27,37500.0,20.28,20.3135,20.2666,20.2934,37500.0
2008-06-09 15:20:00,30.29,30.33,30.15,30.21,120200.0,20.3068,20.3337,20.213,20.2532,120200.0
2008-06-09 15:30:00,30.22,30.31,30.22,30.28,51600.0,20.2599,20.3202,20.2599,20.3001,51600.0
2008-06-09 15:40:00,30.28,30.46,30.28,30.45,308900.0,20.3001,20.4208,20.3001,20.4141,308900.0
2008-06-09 15:50:00,30.44,30.55,30.43,30.55,119200.0,20.4074,20.4811,20.4007,20.4811,119200.0
2008-06-10 09:30:00,30.29,30.66,30.28,30.55,55600.0,20.3068,20.5549,20.3001,20.4811,55600.0
2008-06-10 09:40:00,30.53,30.84,30.42,30.84,261700.0,20.4677,20.6756,20.394,20.6756,261700.0
2008-06-10 09:50:00,30.86,30.94,30.37,30.71,148000.0,20.689,20.7426,20.3605,20.5884,148000.0
2008-06-10 10:00:00,30.73,30.87,30.72,30.86,249900.0,20.6018,20.6957,20.5951,20.689,249900.0
2008-06-10 10:10:00,30.92,31.22,30.92,31.21,64500.0,20.7292,20.9303,20.7292,20.9236,64500.0
2008-06-10 10:20:00,31.21,31.22,30.87,30.93,224100.0,20.9236,20.9303,20.6957,20.7359,224100.0
2008-06-10 10:30:00,30.92,30.94,30.79,30.85,46800.0,20.7292,20.7426,20.642,20.6823,46800.0
2008-06-10 10:40:00,30.86,30.95,30.81,30.95,51900.0,20.689,20.7493,20.6554,20.7493,51900.0
2008-06-10 10:50:00,30.94,30.94,30.76,30.78,31500.0,20.7426,20.7426,20.6219,20.6353,31500.0
2008-06-10 11:00:00,30.8,30.89,30.56,30.59,72600.0,20.6487,20.7091,20.4878,20.508,72600.0
2008-06-10 11:10:00,30.62,30.7,30.53,30.68,220600.0,20.5281,20.5817,20.4677,20.5683,220600.0
2008-06-10 11:20:00,30.69,30.77,30.66,30.67,38200.0,20.575,20.6286,20.5549,20.5616,38200.0
2008-06-10 11:30:00,30.66,30.69,30.57,30.62,15100.0,20.5549,20.575,20.4946,20.5281,15100.0
2008-06-10 11:40:00,30.61,30.85,30.61,30.77,69200.0,20.5214,20.6823,20.5214,20.6286,69200.0
2008-06-10 11:50:00,30.78,30.79,30.65,30.76,68500.0,20.6353,20.642,20.5482,20.6219,68500.0
2008-06-10 12:00:00,30.77,30.84,30.72,30.78,61900.0,20.6286,20.6756,20.5951,20.6353,61900.0
2008-06-10 12:10:00,30.79,30.93,30.79,30.91,64700.0,20.642,20.7359,20.642,20.7225,64700.0
2008-06-10 12:20:00,30.93,31.0,30.87,30.95,54600.0,20.7359,20.7828,20.6957,20.7493,54600.0
2008-06-10 12:30:00,30.96,30.98,30.91,30.97,7500.0,20.756,20.7694,20.7225,20.7627,7500.0
2008-06-10 12:40:00,30.98,30.98,30.89,30.92,9100.0,20.7694,20.7694,20.7091,20.7292,9100.0
2008-06-10 12:50:00,30.91,30.95,30.89,30.89,7200.0,20.7225,20.7493,20.7091,20.7091,7200.0
2008-06-10 13:00:00,30.89,30.9,30.86,30.9,2000.0,20.7091,20.7158,20.689,20.7158,2000.0
2008-06-10 13:10:00,30.93,31.01,30.93,30.98,27900.0,20.7359,20.7895,20.7359,20.7694,27900.0
2008-06-10 13:20:00,30.96,31.05,30.95,31.0,111900.0,20.756,20.8163,20.7493,20.7828,111900.0
2008-06-10 13:30:00,31.0,31.01,30.96,30.98,106300.0,20.7828,20.7895,20.756,20.7694,106300.0
2008-06-10 13:40:00,30.98,31.03,30.98,31.02,34400.0,20.7694,20.8029,20.7694,20.7962,34400.0
2008-06-10 13:50:00,31.01,31.05,30.97,30.98,15800.0,20.7895,20.8163,20.7627,20.7694,15800.0
2008-06-10 14:00:00,30.97,30.98,30.78,30.83,87200.0,20.7627,20.7694,20.6353,20.6689,87200.0
2008-06-10 14:10:00,30.83,30.83,30.71,30.71,15800.0,20.6689,20.6689,20.5884,20.5884,15800.0
2008-06-10 14:20:00,30.72,30.83,30.72,30.81,10100.0,20.5951,20.6689,20.5951,20.6554,10100.0
2008-06-10 14:30:00,30.82,30.82,30.73,30.76,11000.0,20.6622,20.6622,20.6018,20.6219,11000.0
2008-06-10 14:40:00,30.75,30.8,30.73,30.79,11800.0,20.6152,20.6487,20.6018,20.642,11800.0
2008-06-10 14:50:00,30.79,30.83,30.73,30.81,14400.0,20.642,20.6689,20.6018,20.6554,14400.0
2008-06-10 15:00:00,30.81,30.88,30.8,30.88,80600.0,20.6554,20.7024,20.6487,20.7024,80600.0
2008-06-10 15:10:00,30.88,30.9,30.84,30.89,266100.0,20.7024,20.7158,20.6756,20.7091,266100.0
2008-06-10 15:20:00,30.89,30.93,30.87,30.87,107800.0,20.7091,20.7359,20.6957,20.6957,107800.0
2008-06-10 15:30:00,30.86,30.91,30.86,30.86,111300.0,20.689,20.7225,20.689,20.689,111300.0
2008-06-10 15:40:00,30.81,30.81,30.73,30.73,25500.0,20.6554,20.6554,20.6018,20.6018,25500.0
2008-06-10 15:50:00,30.72,30.82,30.72,30.79,21500.0,20.5951,20.6622,20.5951,20.642,21500.0
2008-06-11 09:30:00,30.7,30.86,30.63,30.72,24400.0,20.5817,20.689,20.5348,20.5951,24400.0
2008-06-11 09:40:00,30.66,30.68,30.3,30.33,57900.0,20.5549,20.5683,20.3135,20.3337,57900.0
2008-06-11 09:50:00,30.32,30.33,30.13,30.13,66300.0,20.3269,20.3337,20.1996,20.1996,66300.0
2008-06-11 10:00:00,30.1,30.17,30.0,30.0,236500.0,20.1795,20.2264,20.1124,20.1124,236500.0
2008-06-11 10:10:00,30.0,30.02,29.84,29.94,171800.0,20.1124,20.1258,20.0051,20.0722,171800.0
2008-06-11 10:20:00,29.94,29.94,29.77,29.8,103100.0,20.0722,20.0722,19.9582,19.9783,103100.0
2008-06-11 10:30:00,29.82,30.04,29.82,29.96,66000.0,19.9917,20.1392,19.9917,20.0856,66000.0
2008-06-11 10:40:00,29.95,30.09,29.92,30.06,24200.0,20.0789,20.1728,20.0588,20.1526,24200.0
2008-06-11 10:50:00,30.05,30.3,29.99,30.3,103600.0,20.1459,20.3135,20.1057,20.3135,103600.0
2008-06-11 11:00:00,30.31,30.31,30.2,30.2,54400.0,20.3202,20.3202,20.2465,20.2465,54400.0
2008-06-11 11:10:00,30.24,30.3,30.21,30.26,17000.0,20.2733,20.3135,20.2532,20.2867,17000.0
2008-06-11 11:20:00,30.23,30.23,30.07,30.11,18300.0,20.2666,20.2666,20.1593,20.1862,18300.0
2008-06-11 11:30:00,30.1,30.2,30.05,30.12,37100.0,20.1795,20.2465,20.1459,20.1929,37100.0
2008-06-11 11:40:00,30.16,30.2,30.12,30.12,6300.0,20.2197,20.2465,20.1929,20.1929,6300.0
2008-06-11 11:50:00,30.13,30.2,30.09,30.2,19900.0,20.1996,20.2465,20.1728,20.2465,19900.0
2008-06-11 12:00:00,30.18,30.19,30.12,30.16,5600.0,20.2331,20.2398,20.1929,20.2197,5600.0
2008-06-11 12:10:00,30.13,30.17,30.1,30.13,15300.0,20.1996,20.2264,20.1795,20.1996,15300.0
2008-06-11 12:20:00,30.12,30.14,30.05,30.06,10100.0,20.1929,20.2063,20.1459,20.1526,10100.0
2008-06-11 12:30:00,30.07,30.09,30.02,30.05,51200.0,20.1593,20.1728,20.1258,20.1459,51200.0
2008-06-11 12:40:00,30.06,30.09,29.98,29.99,44700.0,20.1526,20.1728,20.099,20.1057,44700.0
2008-06-11 12:50:00,29.99,30.0,29.97,30.0,116600.0,20.1057,20.1124,20.0923,20.1124,116600.0
2008-06-11 13:00:00,29.99,30.03,29.97,30.0,86800.0,20.1057,20.1325,20.0923,20.1124,86800.0
2008-06-11 13:10:00,30.0,30.02,29.96,29.98,69600.0,20.1124,20.1258,20.0856,20.099,69600.0
2008-06-11 13:20:00,30.0,30.03,29.97,30.02,10600.0,20.1124,20.1325,20.0923,20.1258,10600.0
2008-06-11 13:30:00,30.0,30.02,29.95,29.98,24600.0,20.1124,20.1258,20.0789,20.099,24600.0
2008-06-11 13:40:00,29.96,29.99,29.93,29.94,19700.0,20.0856,20.1057,20.0655,20.0722,19700.0
2008-06-11 13:50:00,29.94,29.98,29.89,29.96,93200.0,20.0722,20.099,20.0387,20.0856,93200.0
2008-06-11 14:00:00,29.95,30.03,29.91,29.97,253100.0,20.0789,20.1325,20.0521,20.0923,253100.0
2008-06-11 14:10:00,29.98,29.99,29.93,29.98,17700.0,20.099,20.1057,20.0655,20.099,17700.0
2008-06-11 14:20:00,29.98,30.06,29.98,30.01,31200.0,20.099,20.1526,20.099,20.1191,31200.0
2008-06-11 14:30:00,30.01,30.02,29.96,29.97,23700.0,20.1191,20.1258,20.0856,20.0923,23700.0
2008-06-11 14:40:00,29.97,30.01,29.96,29.97,20300.0,20.0923,20.1191,20.0856,20.0923,20300.0
2008-06-11 14:50:00,29.99,30.02,29.95,29.96,11100.0,20.1057,20.1258,20.0789,20.0856,11100.0
2008-06-11 15:00:00,29.97,29.99,29.92,29.94,33700.0,20.0923,20.1057,20.0588,20.0722,33700.0
2008-06-11 15:10:00,29.93,29.95,29.86,29.86,114700.0,20.0655,20.0789,20.0186,20.0186,114700.0
2008-06-11 15:20:00,29.86,29.89,29.8,29.89,122600.0,20.0186,20.0387,19.9783,20.0387,122600.0
2008-06-11 15:30:00,29.88,29.91,29.79,29.8,108400.0,20.032,20.0521,19.9716,19.9783,108400.0
2008-06-11 15:40:00,29.79,29.82,29.79,29.81,22600.0,19.9716,19.9917,19.9716,19.985,22600.0
2008-06-11 15:50:00,29.81,29.81,29.7,29.7,44700.0,19.985,19.985,19.9113,19.9113,44700.0
2008-06-12 09:30:00,29.86,30.39,29.81,30.25,130800.0,20.0186,20.3739,19.985,20.28,130800.0
2008-06-12 09:40:00,30.26,30.76,30.26,30.73,539400.0,20.2867,20.6219,20.2867,20.6018,539400.0
2008-06-12 09:50:00,30.72,30.87,30.4,30.66,324700.0,20.5951,20.6957,20.3806,20.5549,324700.0
2008-06-12 10:00:00,30.67,30.7,30.48,30.5,363100.0,20.5616,20.5817,20.4342,20.4476,363100.0
2008-06-12 10:10:00,30.51,30.52,30.24,30.35,117600.0,20.4543,20.461,20.2733,20.3471,117600.0
2008-06-12 10:20:00,30.33,30.4,30.22,30.38,142400.0,20.3337,20.3806,20.2599,20.3672,142400.0
2008-06-12 10:30:00,30.39,30.44,30.34,30.42,39800.0,20.3739,20.4074,20.3404,20.394,39800.0
2008-06-12 10:40:00,30.42,30.44,30.35,30.4,38300.0,20.394,20.4074,20.3471,20.3806,38300.0
2008-06-12 10:50:00,30.39,30.39,30.27,30.37,205600.0,20.3739,20.3739,20.2934,20.3605,205600.0
2008-06-12 11:00:00,30.4,30.5,30.39,30.48,75000.0,20.3806,20.4476,20.3739,20.4342,75000.0
2008-06-12 11:10:00,30.48,30.5,30.45,30.5,39200.0,20.4342,20.4476,20.4141,20.4476,39200.0
2008-06-12 11:20:00,30.5,30.59,30.49,30.52,39400.0,20.4476,20.508,20.4409,20.461,39400.0
2008-06-12 11:30:00,30.54,30.55,30.47,30.5,20200.0,20.4744,20.4811,20.4275,20.4476,20200.0
2008-06-12 11:40:00,30.5,30.51,30.43,30.45,27100.0,20.4476,20.4543,20.4007,20.4141,27100.0
2008-06-12 11:50:00,30.45,30.45,30.37,30.38,23600.0,20.4141,20.4141,20.3605,20.3672,23600.0
2008-06-12 12:00:00,30.41,30.46,30.4,30.46,25900.0,20.3873,20.4208,20.3806,20.4208,25900.0
2008-06-12 12:10:00,30.48,30.48,30.38,30.4,25300.0,20.4342,20.4342,20.3672,20.3806,25300.0
2008-06-12 12:20:00,30.4,30.42,30.38,30.4,27900.0,20.3806,20.394,20.3672,20.3806,27900.0
2008-06-12 12:30:00,30.38,30.42,30.38,30.41,14600.0,20.3672,20.394,20.3672,20.3873,14600.0
2008-06-12 12:40:00,30.4,30.43,30.38,30.39,22100.0,20.3806,20.4007,20.3672,20.3739,22100.0
2008-06-12 12:50:00,30.39,30.39,30.31,30.31,20400.0,20.3739,20.3739,20.3202,20.3202,20400.0
2008-06-12 13:00:00,30.32,30.38,30.3,30.31,16200.0,20.3269,20.3672,20.3135,20.3202,16200.0
2008-06-12 13:10:00,30.29,30.29,30.22,30.25,43600.0,20.3068,20.3068,20.2599,20.28,43600.0
2008-06-12 13:20:00,30.26,30.33,30.26,30.27,75300.0,20.2867,20.3337,20.2867,20.2934,75300.0
2008-06-12 13:30:00,30.26,30.26,30.08,30.1,188700.0,20.2867,20.2867,20.166,20.1795,188700.0
2008-06-12 13:40:00,30.09,30.09,29.99,29.99,31300.0,20.1728,20.1728,20.1057,20.1057,31300.0
2008-06-12 13:50:00,29.99,29.99,29.81,29.84,413200.0,20.1057,20.1057,19.985,20.0051,413200.0
2008-06-12 14:00:00,29.85,29.88,29.81,29.88,37100.0,20.0119,20.032,19.985,20.032,37100.0
2008-06-12 14:10:00,29.88,29.95,29.85,29.9,31000.0,20.032,20.0789,20.0119,20.0454,31000.0
2008-06-12 14:20:00,29.91,29.93,29.78,29.81,108600.0,20.0521,20.0655,19.9649,19.985,108600.0
2008-06-12 14:30:00,29.81,29.82,29.66,29.68,256500.0,19.985,19.9917,19.8845,19.8979,256500.0
2008-06-12 14:40:00,29.68,29.7,29.59,29.6,162600.0,19.8979,19.9113,19.8375,19.8442,162600.0
2008-06-12 14:50:00,29.58,29.62,29.58,29.6,154100.0,19.8308,19.8577,19.8308,19.8442,154100.0
2008-06-12 15:00:00,29.6,29.64,29.55,29.62,95300.0,19.8442,19.8711,19.8107,19.8577,95300.0
2008-06-12 15:10:00,29.63,29.66,29.56,29.57,31400.0,19.8644,19.8845,19.8174,19.8241,31400.0
2008-06-12 15:20:00,29.57,29.57,29.38,29.45,37500.0,19.8241,19.8241,19.6968,19.7437,37500.0
2008-06-12 15:30:00,29.44,29.52,29.44,29.49,28500.0,19.737,19.7906,19.737,19.7705,28500.0
2008-06-12 15:40:00,29.48,29.59,29.46,29.55,102300.0,19.7638,19.8375,19.7504,19.8107,102300.0
2008-06-12 15:50:00,29.54,29.64,29.53,29.64,74300.0,19.804,19.8711,19.7973,19.8711,74300.0
2008-06-13 09:30:00,29.81,30.05,29.65,29.66,238800.0,19.985,20.1459,19.8778,19.8845,238800.0
2008-06-13 09:40:00,29.68,29.68,29.13,29.15,173500.0,19.8979,19.8979,19.5292,19.5426,173500.0
2008-06-13 09:50:00,29.13,29.34,29.06,29.34,63600.0,19.5292,19.6699,19.4822,19.6699,63600.0
2008-06-13 10:00:00,29.34,29.49,29.21,29.31,1691700.0,19.6699,19.7705,19.5828,19.6498,1691700.0
2008-06-13 10:10:00,29.28,29.34,29.21,29.29,69900.0,19.6297,19.6699,19.5828,19.6364,69900.0
2008-06-13 10:20:00,29.28,29.41,29.21,29.38,251000.0,19.6297,19.7169,19.5828,19.6968,251000.0
2008-06-13 10:30:00,29.37,29.4,29.25,29.25,67300.0,19.6901,19.7102,19.6096,19.6096,67300.0
2008-06-13 10:40:00,29.25,29.35,29.23,29.34,137100.0,19.6096,19.6766,19.5962,19.6699,137100.0
2008-06-13 10:50:00,29.35,29.37,29.14,29.17,106800.0,19.6766,19.6901,19.5359,19.556,106800.0
2008-06-13 11:00:00,29.17,29.24,29.02,29.04,579600.0,19.556,19.6029,19.4554,19.4688,579600.0
2008-06-13 11:10:00,29.04,29.04,28.91,28.91,533600.0,19.4688,19.4688,19.3817,19.3817,533600.0
2008-06-13 11:20:00,28.91,28.91,28.79,28.8,300500.0,19.3817,19.3817,19.3012,19.3079,300500.0
2008-06-13 11:30:00,28.8,28.8,28.64,28.64,333000.0,19.3079,19.3079,19.2007,19.2007,333000.0
2008-06-13 11:40:00,28.64,28.65,28.58,28.62,836500.0,19.2007,19.2074,19.1604,19.1872,836500.0
2008-06-13 11:50:00,28.63,28.73,28.63,28.66,101200.0,19.1939,19.261,19.1939,19.2141,101200.0
2008-06-13 12:00:00,28.66,28.68,28.63,28.65,223400.0,19.2141,19.2275,19.1939,19.2074,223400.0
2008-06-13 12:10:00,28.66,28.7,28.61,28.62,230700.0,19.2141,19.2409,19.1805,19.1872,230700.0
2008-06-13 12:20:00,28.62,28.62,28.48,28.48,442400.0,19.1872,19.1872,19.0934,19.0934,442400.0
2008-06-13 12:30:00,28.48,28.51,28.37,28.38,200200.0,19.0934,19.1135,19.0196,19.0263,200200.0
2008-06-13 12:40:00,28.37,28.38,28.27,28.27,622700.0,19.0196,19.0263,18.9526,18.9526,622700.0
2008-06-13 12:50:00,28.28,28.47,28.27,28.46,103700.0,18.9593,19.0867,18.9526,19.08,103700.0
2008-06-13 13:00:00,28.46,28.57,28.46,28.55,98300.0,19.08,19.1537,19.08,19.1403,98300.0
2008-06-13 13:10:00,28.55,28.56,28.5,28.5,151900.0,19.1403,19.147,19.1068,19.1068,151900.0
2008-06-13 13:20:00,28.5,28.54,28.46,28.46,218500.0,19.1068,19.1336,19.08,19.08,218500.0
2008-06-13 13:30:00,28.46,28.46,28.28,28.28,684600.0,19.08,19.08,18.9593,18.9593,684600.0
2008-06-13 13:40:00,28.28,28.42,28.27,28.41,44100.0,18.9593,19.0532,18.9526,19.0465,44100.0
2008-06-13 13:50:00,28.42,28.52,28.41,28.52,39400.0,19.0532,19.1202,19.0465,19.1202,39400.0
2008-06-13 14:00:00,28.51,28.59,28.48,28.58,50500.0,19.1135,19.1671,19.0934,19.1604,50500.0
2008-06-13 14:10:00,28.59,28.74,28.59,28.71,37200.0,19.1671,19.2677,19.1671,19.2476,37200.0
2008-06-13 14:20:00,28.72,28.74,28.66,28.71,56700.0,19.2543,19.2677,19.2141,19.2476,56700.0
2008-06-13 14:30:00,28.69,28.69,28.6,28.61,209300.0,19.2342,19.2342,19.1738,19.1805,209300.0
2008-06-13 14:40:00,28.6,28.71,28.6,28.7,237500.0,19.1738,19.2476,19.1738,19.2409,237500.0
2008-06-13 14:50:00,28.7,28.77,28.66,28.76,244600.0,19.2409,19.2878,19.2141,19.2811,244600.0
2008-06-13 15:00:00,28.76,28.88,28.76,28.86,226300.0,19.2811,19.3616,19.2811,19.3481,226300.0
2008-06-13 15:10:00,28.87,28.92,28.86,28.92,272800.0,19.3548,19.3884,19.3481,19.3884,272800.0
2008-06-13 15:20:00,28.91,28.93,28.73,28.74,641900.0,19.3817,19.3951,19.261,19.2677,641900.0
2008-06-13 15:30:00,28.74,28.76,28.68,28.74,545200.0,19.2677,19.2811,19.2275,19.2677,545200.0
2008-06-13 15:40:00,28.74,28.79,28.71,28.76,554500.0,19.2677,19.3012,19.2476,19.2811,554500.0
2008-06-13 15:50:00,28.76,29.07,28.76,29.06,519800.0,19.2811,19.4889,19.2811,19.4822,519800.0
2008-06-16 09:30:00,28.51,29.23,28.23,29.23,309800.0,19.1135,19.5962,18.9258,19.5962,309800.0
2008-06-16 09:40:00,29.21,29.33,29.08,29.08,149700.0,19.5828,19.6632,19.4956,19.4956,149700.0
2008-06-16 09:50:00,29.06,29.17,29.01,29.12,141700.0,19.4822,19.556,19.4487,19.5225,141700.0
2008-06-16 10:00:00,29.13,29.28,29.1,29.25,69500.0,19.5292,19.6297,19.509,19.6096,69500.0
2008-06-16 10:10:00,29.27,29.49,29.24,29.48,182700.0,19.623,19.7705,19.6029,19.7638,182700.0
2008-06-16 10:20:00,29.49,29.51,29.36,29.41,116700.0,19.7705,19.7839,19.6833,19.7169,116700.0
2008-06-16 10:30:00,29.42,29.45,29.36,29.39,126600.0,19.7236,19.7437,19.6833,19.7035,126600.0
2008-06-16 10:40:00,29.39,29.5,29.39,29.5,81400.0,19.7035,19.7772,19.7035,19.7772,81400.0
2008-06-16 10:50:00,29.5,29.86,29.5,29.86,61800.0,19.7772,20.0186,19.7772,20.0186,61800.0
2008-06-16 11:00:00,29.86,29.92,29.81,29.87,161500.0,20.0186,20.0588,19.985,20.0253,161500.0
2008-06-16 11:10:00,29.87,29.87,29.79,29.79,138600.0,20.0253,20.0253,19.9716,19.9716,138600.0
2008-06-16 11:20:00,29.81,29.88,29.77,29.86,175600.0,19.985,20.032,19.9582,20.0186,175600.0
2008-06-16 11:30:00,29.85,29.88,29.84,29.87,22100.0,20.0119,20.032,20.0051,20.0253,22100.0
2008-06-16 11:40:00,29.87,29.87,29.83,29.86,18800.0,20.0253,20.0253,19.9984,20.0186,18800.0
2008-06-16 11:50:00,29.85,29.86,29.82,29.84,12900.0,20.0119,20.0186,19.9917,20.0051,12900.0
2008-06-16 12:00:00,29.84,29.85,29.7,29.85,215500.0,20.0051,20.0119,19.9113,20.0119,215500.0
2008-06-16 12:10:00,29.85,29.85,29.78,29.82,46900.0,20.0119,20.0119,19.9649,19.9917,46900.0
2008-06-16 12:20:00,29.81,29.82,29.76,29.76,49200.0,19.985,19.9917,19.9515,19.9515,49200.0
2008-06-16 12:30:00,29.77,29.8,29.72,29.78,55300.0,19.9582,19.9783,19.9247,19.9649,55300.0
2008-06-16 12:40:00,29.79,29.8,29.77,29.77,9400.0,19.9716,19.9783,19.9582,19.9582,9400.0
2008-06-16 12:50:00,29.78,29.84,29.77,29.82,36200.0,19.9649,20.0051,19.9582,19.9917,36200.0
2008-06-16 13:00:00,29.81,29.83,29.75,29.76,18400.0,19.985,19.9984,19.9448,19.9515,18400.0
2008-06-16 13:10:00,29.75,29.81,29.67,29.81,54700.0,19.9448,19.985,19.8912,19.985,54700.0
2008-06-16 13:20:00,29.81,29.89,29.76,29.89,64700.0,19.985,20.0387,19.9515,20.0387,64700.0
2008-06-16 13:30:00,29.89,29.94,29.88,29.93,28300.0,20.0387,20.0722,20.032,20.0655,28300.0
2008-06-16 13:40:00,29.92,29.98,29.9,29.92,147700.0,20.0588,20.099,20.0454,20.0588,147700.0
2008-06-16 13:50:00,29.92,29.93,29.88,29.93,31700.0,20.0588,20.0655,20.032,20.0655,31700.0
2008-06-16 14:00:00,29.94,29.96,29.91,29.94,35400.0,20.0722,20.0856,20.0521,20.0722,35400.0
2008-06-16 14:10:00,29.93,29.95,29.91,29.93,20900.0,20.0655,20.0789,20.0521,20.0655,20900.0
2008-06-16 14:20:00,29.92,29.95,29.86,29.88,37500.0,20.0588,20.0789,20.0186,20.032,37500.0
2008-06-16 14:30:00,29.88,29.92,29.88,29.89,69600.0,20.032,20.0588,20.032,20.0387,69600.0
2008-06-16 14:40:00,29.89,29.92,29.89,29.91,51000.0,20.0387,20.0588,20.0387,20.0521,51000.0
2008-06-16 14:50:00,29.9,29.99,29.9,29.97,98300.0,20.0454,20.1057,20.0454,20.0923,98300.0
2008-06-16 15:00:00,29.98,29.98,29.91,29.92,16000.0,20.099,20.099,20.0521,20.0588,16000.0
2008-06-16 15:10:00,29.93,29.96,29.9,29.91,34600.0,20.0655,20.0856,20.0454,20.0521,34600.0
2008-06-16 15:20:00,29.92,29.97,29.89,29.91,228400.0,20.0588,20.0923,20.0387,20.0521,228400.0
2008-06-16 15:30:00,29.92,29.94,29.81,29.81,68600.0,20.0588,20.0722,19.985,19.985,68600.0
2008-06-16 15:40:00,29.8,29.85,29.8,29.83,42700.0,19.9783,20.0119,19.9783,19.9984,42700.0
2008-06-16 15:50:00,29.83,29.91,29.77,29.78,335400.0,19.9984,20.0521,19.9582,19.9649,335400.0
2008-06-17 09:30:00,29.87,30.24,29.68,29.71,531600.0,20.0253,20.2733,19.8979,19.918,531600.0
2008-06-17 09:40:00,29.72,29.73,29.16,29.35,466200.0,19.9247,19.9314,19.5493,19.6766,466200.0
2008-06-17 09:50:00,29.35,29.39,29.22,29.27,124200.0,19.6766,19.7035,19.5895,19.623,124200.0
2008-06-17 10:00:00,29.26,29.44,29.24,29.24,82500.0,19.6163,19.737,19.6029,19.6029,82500.0
2008-06-17 10:10:00,29.24,29.35,29.24,29.34,21600.0,19.6029,19.6766,19.6029,19.6699,21600.0
2008-06-17 10:20:00,29.35,29.35,29.22,29.24,82600.0,19.6766,19.6766,19.5895,19.6029,82600.0
2008-06-17 10:30:00,29.22,29.22,29.17,29.18,129000.0,19.5895,19.5895,19.556,19.5627,129000.0
2008-06-17 10:40:00,29.18,29.19,29.03,29.06,47400.0,19.5627,19.5694,19.4621,19.4822,47400.0
2008-06-17 10:50:00,29.06,29.1,29.03,29.06,32800.0,19.4822,19.509,19.4621,19.4822,32800.0
2008-06-17 11:00:00,29.06,29.15,29.06,29.12,29500.0,19.4822,19.5426,19.4822,19.5225,29500.0
2008-06-17 11:10:00,29.12,29.13,28.97,29.0,75300.0,19.5225,19.5292,19.4219,19.442,75300.0
2008-06-17 11:20:00,29.0,29.0,28.85,28.89,85700.0,19.442,19.442,19.3414,19.3683,85700.0
2008-06-17 11:30:00,28.88,28.92,28.87,28.89,42200.0,19.3616,19.3884,19.3548,19.3683,42200.0
2008-06-17 11:40:00,28.91,29.0,28.91,28.99,32700.0,19.3817,19.442,19.3817,19.4353,32700.0
2008-06-17 11:50:00,28.99,29.01,28.96,29.0,53300.0,19.4353,19.4487,19.4152,19.442,53300.0
2008-06-17 12:00:00,28.99,29.11,28.97,29.09,59800.0,19.4353,19.5157,19.4219,19.5023,59800.0
2008-06-17 12:10:00,29.09,29.1,29.07,29.1,52900.0,19.5023,19.509,19.4889,19.509,52900.0
2008-06-17 12:20:00,29.1,29.11,29.06,29.06,31800.0,19.509,19.5157,19.4822,19.4822,31800.0
2008-06-17 12:30:00,29.05,29.07,28.96,29.0,19300.0,19.4755,19.4889,19.4152,19.442,19300.0
2008-06-17 12:40:00,29.0,29.08,29.0,29.06,20700.0,19.442,19.4956,19.442,19.4822,20700.0
2008-06-17 12:50:00,29.07,29.12,29.06,29.12,11800.0,19.4889,19.5225,19.4822,19.5225,11800.0
2008-06-17 13:00:00,29.12,29.2,29.08,29.2,18100.0,19.5225,19.5761,19.4956,19.5761,18100.0
2008-06-17 13:10:00,29.2,29.2,29.18,29.18,66500.0,19.5761,19.5761,19.5627,19.5627,66500.0
2008-06-17 13:20:00,29.17,29.19,29.14,29.18,37700.0,19.556,19.5694,19.5359,19.5627,37700.0
2008-06-17 13:30:00,29.17,29.21,29.16,29.17,135300.0,19.556,19.5828,19.5493,19.556,135300.0
2008-06-17 13:40:00,29.18,29.18,29.14,29.15,41000.0,19.5627,19.5627,19.5359,19.5426,41000.0
2008-06-17 13:50:00,29.14,29.16,29.14,29.16,14200.0,19.5359,19.5493,19.5359,19.5493,14200.0
2008-06-17 14:00:00,29.16,29.19,29.13,29.14,29100.0,19.5493,19.5694,19.5292,19.5359,29100.0
2008-06-17 14:10:00,29.14,29.16,29.12,29.13,38900.0,19.5359,19.5493,19.5225,19.5292,38900.0
2008-06-17 14:20:00,29.12,29.15,29.07,29.09,31600.0,19.5225,19.5426,19.4889,19.5023,31600.0
2008-06-17 14:30:00,29.08,29.1,29.05,29.05,28800.0,19.4956,19.509,19.4755,19.4755,28800.0
2008-06-17 14:40:00,29.05,29.09,29.05,29.07,45500.0,19.4755,19.5023,19.4755,19.4889,45500.0
2008-06-17 14:50:00,29.07,29.15,29.07,29.1,53300.0,19.4889,19.5426,19.4889,19.509,53300.0
2008-06-17 15:00:00,29.1,29.13,29.08,29.1,31500.0,19.509,19.5292,19.4956,19.509,31500.0
2008-06-17 15:10:00,29.1,29.15,29.03,29.03,41700.0,19.509,19.5426,19.4621,19.4621,41700.0
2008-06-17 15:20:00,29.05,29.07,29.03,29.05,49600.0,19.4755,19.4889,19.4621,19.4755,49600.0
2008-06-17 15:30:00,29.05,29.07,29.03,29.04,41900.0,19.4755,19.4889,19.4621,19.4688,41900.0
2008-06-17 15:40:00,29.04,29.05,28.99,29.02,46200.0,19.4688,19.4755,19.4353,19.4554,46200.0
2008-06-17 15:50:00,29.01,29.05,28.96,28.99,76400.0,19.4487,19.4755,19.4152,19.4353,76400.0
2008-06-18 09:30:00,28.89,28.89,28.28,28.3,463000.0,19.3683,19.3683,18.9593,18.9727,463000.0
2008-06-18 09:40:00,28.3,28.32,28.02,28.03,455800.0,18.9727,18.9861,18.785,18.7917,455800.0
2008-06-18 09:50:00,28.02,28.08,27.87,27.88,335400.0,18.785,18.8252,18.6844,18.6911,335400.0
2008-06-18 10:00:00,27.89,27.92,27.81,27.83,113900.0,18.6978,18.718,18.6442,18.6576,113900.0
2008-06-18 10:10:00,27.84,27.91,27.83,27.9,109500.0,18.6643,18.7112,18.6576,18.7045,109500.0
2008-06-18 10:20:00,27.9,27.94,27.84,27.88,54300.0,18.7045,18.7314,18.6643,18.6911,54300.0
2008-06-18 10:30:00,27.88,27.96,27.81,27.93,56800.0,18.6911,18.7448,18.6442,18.7247,56800.0
2008-06-18 10:40:00,27.94,27.96,27.8,27.8,195800.0,18.7314,18.7448,18.6375,18.6375,195800.0
2008-06-18 10:50:00,27.81,27.89,27.8,27.89,80700.0,18.6442,18.6978,18.6375,18.6978,80700.0
2008-06-18 11:00:00,27.89,28.02,27.89,28.0,280600.0,18.6978,18.785,18.6978,18.7716,280600.0
2008-06-18 11:10:00,28.02,28.08,28.0,28.06,15500.0,18.785,18.8252,18.7716,18.8118,15500.0
2008-06-18 11:20:00,28.05,28.13,28.05,28.1,25000.0,18.8051,18.8587,18.8051,18.8386,25000.0
2008-06-18 11:30:00,28.11,28.29,28.11,28.26,73800.0,18.8453,18.966,18.8453,18.9459,73800.0
2008-06-18 11:40:00,28.29,28.37,28.24,28.37,20500.0,18.966,19.0196,18.9325,19.0196,20500.0
2008-06-18 11:50:00,28.37,28.59,28.37,28.53,43900.0,19.0196,19.1671,19.0196,19.1269,43900.0
2008-06-18 12:00:00,28.53,28.55,28.38,28.41,43200.0,19.1269,19.1403,19.0263,19.0465,43200.0
2008-06-18 12:10:00,28.4,28.4,28.36,28.38,13100.0,19.0398,19.0398,19.0129,19.0263,13100.0
2008-06-18 12:20:00,28.39,28.39,28.35,28.36,23300.0,19.033,19.033,19.0062,19.0129,23300.0
2008-06-18 12:30:00,28.35,28.39,28.35,28.36,15500.0,19.0062,19.033,19.0062,19.0129,15500.0
2008-06-18 12:40:00,28.36,28.36,28.14,28.14,64800.0,19.0129,19.0129,18.8654,18.8654,64800.0
2008-06-18 12:50:00,28.14,28.25,28.12,28.25,151800.0,18.8654,18.9392,18.852,18.9392,151800.0
2008-06-18 13:00:00,28.24,28.24,28.17,28.18,120800.0,18.9325,18.9325,18.8856,18.8923,120800.0
2008-06-18 13:10:00,28.2,28.21,28.1,28.16,93600.0,18.9057,18.9124,18.8386,18.8789,93600.0
2008-06-18 13:20:00,28.17,28.21,28.16,28.16,13400.0,18.8856,18.9124,18.8789,18.8789,13400.0
2008-06-18 13:30:00,28.14,28.18,28.14,28.14,10100.0,18.8654,18.8923,18.8654,18.8654,10100.0
2008-06-18 13:40:00,28.14,28.15,28.1,28.14,27300.0,18.8654,18.8721,18.8386,18.8654,27300.0
2008-06-18 13:50:00,28.14,28.18,28.13,28.16,17400.0,18.8654,18.8923,18.8587,18.8789,17400.0
2008-06-18 14:00:00,28.17,28.28,28.17,28.27,16200.0,18.8856,18.9593,18.8856,18.9526,16200.0
2008-06-18 14:10:00,28.26,28.27,28.22,28.23,32200.0,18.9459,18.9526,18.9191,18.9258,32200.0
2008-06-18 14:20:00,28.22,28.22,28.12,28.14,23600.0,18.9191,18.9191,18.852,18.8654,23600.0
2008-06-18 14:30:00,28.12,28.26,28.12,28.26,31100.0,18.852,18.9459,18.852,18.9459,31100.0
2008-06-18 14:40:00,28.29,28.36,28.26,28.34,136800.0,18.966,19.0129,18.9459,18.9995,136800.0
2008-06-18 14:50:00,28.34,28.49,28.34,28.45,51000.0,18.9995,19.1001,18.9995,19.0733,51000.0
2008-06-18 15:00:00,28.46,28.57,28.37,28.57,162100.0,19.08,19.1537,19.0196,19.1537,162100.0
2008-06-18 15:10:00,28.6,28.62,28.5,28.59,74300.0,19.1738,19.1872,19.1068,19.1671,74300.0
2008-06-18 15:20:00,28.6,28.6,28.52,28.52,16000.0,19.1738,19.1738,19.1202,19.1202,16000.0
2008-06-18 15:30:00,28.52,28.53,28.42,28.42,14000.0,19.1202,19.1269,19.0532,19.0532,14000.0
2008-06-18 15:40:00,28.39,28.4,28.29,28.32,45500.0,19.033,19.0398,18.966,18.9861,45500.0
2008-06-18 15:50:00,28.31,28.35,28.3,28.35,40900.0,18.9794,19.0062,18.9727,19.0062,40900.0
2008-06-19 09:30:00,28.18,28.62,28.18,28.55,110200.0,18.8923,19.1872,18.8923,19.1403,110200.0
2008-06-19 09:40:00,28.51,28.51,28.0,28.05,96000.0,19.1135,19.1135,18.7716,18.8051,96000.0
2008-06-19 09:50:00,28.05,28.05,27.86,27.9,170900.0,18.8051,18.8051,18.6777,18.7045,170900.0
2008-06-19 10:00:00,27.89,27.89,27.68,27.83,103900.0,18.6978,18.6978,18.5571,18.6576,103900.0
2008-06-19 10:10:00,27.83,27.83,27.75,27.78,127300.0,18.6576,18.6576,18.604,18.6241,127300.0
2008-06-19 10:20:00,27.78,27.95,27.78,27.93,76400.0,18.6241,18.7381,18.6241,18.7247,76400.0
2008-06-19 10:30:00,27.95,28.08,27.92,28.05,82300.0,18.7381,18.8252,18.718,18.8051,82300.0
2008-06-19 10:40:00,28.05,28.07,28.02,28.07,43300.0,18.8051,18.8185,18.785,18.8185,43300.0
2008-06-19 10:50:00,28.06,28.15,28.05,28.08,50300.0,18.8118,18.8721,18.8051,18.8252,50300.0
2008-06-19 11:00:00,28.08,28.15,28.0,28.0,244600.0,18.8252,18.8721,18.7716,18.7716,244600.0
2008-06-19 11:10:00,28.0,28.06,27.92,28.05,624300.0,18.7716,18.8118,18.718,18.8051,624300.0
2008-06-19 11:20:00,28.05,28.05,27.81,27.9,117400.0,18.8051,18.8051,18.6442,18.7045,117400.0
2008-06-19 11:30:00,27.9,27.97,27.89,27.9,79700.0,18.7045,18.7515,18.6978,18.7045,79700.0
2008-06-19 11:40:00,27.9,27.96,27.83,27.93,528700.0,18.7045,18.7448,18.6576,18.7247,528700.0
2008-06-19 11:50:00,27.93,27.94,27.86,27.89,84900.0,18.7247,18.7314,18.6777,18.6978,84900.0
2008-06-19 12:00:00,27.89,27.91,27.85,27.89,46700.0,18.6978,18.7112,18.671,18.6978,46700.0
2008-06-19 12:10:00,27.89,27.96,27.86,27.96,59400.0,18.6978,18.7448,18.6777,18.7448,59400.0
2008-06-19 12:20:00,27.96,28.14,27.95,28.08,118400.0,18.7448,18.8654,18.7381,18.8252,118400.0
2008-06-19 12:30:00,28.09,28.16,28.06,28.09,136300.0,18.8319,18.8789,18.8118,18.8319,136300.0
2008-06-19 12:40:00,28.09,28.15,28.08,28.11,94200.0,18.8319,18.8721,18.8252,18.8453,94200.0
2008-06-19 12:50:00,28.11,28.13,28.09,28.1,123700.0,18.8453,18.8587,18.8319,18.8386,123700.0
2008-06-19 13:00:00,28.11,28.11,28.08,28.11,87900.0,18.8453,18.8453,18.8252,18.8453,87900.0
2008-06-19 13:10:00,28.11,28.13,28.07,28.12,86800.0,18.8453,18.8587,18.8185,18.852,86800.0
2008-06-19 13:20:00,28.12,28.12,28.07,28.1,184400.0,18.852,18.852,18.8185,18.8386,184400.0
2008-06-19 13:30:00,28.1,28.13,28.09,28.12,148400.0,18.8386,18.8587,18.8319,18.852,148400.0
2008-06-19 13:40:00,28.11,28.13,28.09,28.12,195300.0,18.8453,18.8587,18.8319,18.852,195300.0
2008-06-19 13:50:00,28.13,28.14,28.1,28.14,119700.0,18.8587,18.8654,18.8386,18.8654,119700.0
2008-06-19 14:00:00,28.14,28.14,28.04,28.04,184800.0,18.8654,18.8654,18.7984,18.7984,184800.0
2008-06-19 14:10:00,28.05,28.09,28.04,28.06,43500.0,18.8051,18.8319,18.7984,18.8118,43500.0
2008-06-19 14:20:00,28.05,28.31,28.02,28.29,231100.0,18.8051,18.9794,18.785,18.966,231100.0
2008-06-19 14:30:00,28.29,28.42,28.29,28.41,205700.0,18.966,19.0532,18.966,19.0465,205700.0
2008-06-19 14:40:00,28.41,28.54,28.39,28.51,548800.0,19.0465,19.1336,19.033,19.1135,548800.0
2008-06-19 14:50:00,28.5,28.61,28.49,28.61,378400.0,19.1068,19.1805,19.1001,19.1805,378400.0
2008-06-19 15:00:00,28.61,28.89,28.59,28.82,603300.0,19.1805,19.3683,19.1671,19.3213,603300.0
2008-06-19 15:10:00,28.82,28.82,28.66,28.68,389800.0,19.3213,19.3213,19.2141,19.2275,389800.0
2008-06-19 15:20:00,28.68,28.7,28.62,28.66,127700.0,19.2275,19.2409,19.1872,19.2141,127700.0
2008-06-19 15:30:00,28.67,28.71,28.65,28.66,67900.0,19.2208,19.2476,19.2074,19.2141,67900.0
2008-06-19 15:40:00,28.66,28.69,28.65,28.67,82200.0,19.2141,19.2342,19.2074,19.2208,82200.0
2008-06-19 15:50:00,28.67,28.73,28.62,28.62,163900.0,19.2208,19.261,19.1872,19.1872,163900.0
2008-06-20 09:30:00,27.97,28.4,27.97,28.23,117200.0,18.8598,19.1497,18.8598,19.0351,117200.0
2008-06-20 09:40:00,28.22,28.28,28.1,28.23,134000.0,19.0283,19.0688,18.9474,19.0351,134000.0
2008-06-20 09:50:00,28.25,28.29,28.15,28.24,86200.0,19.0486,19.0755,18.9811,19.0418,86200.0
2008-06-20 10:00:00,28.24,28.25,27.96,28.05,74600.0,19.0418,19.0486,18.853,18.9137,74600.0
2008-06-20 10:10:00,28.06,28.29,28.06,28.28,140500.0,18.9205,19.0755,18.9205,19.0688,140500.0
2008-06-20 10:20:00,28.27,28.31,28.2,28.27,149400.0,19.0621,19.089,19.0149,19.0621,149400.0
2008-06-20 10:30:00,28.28,28.28,28.09,28.11,67100.0,19.0688,19.0688,18.9407,18.9542,67100.0
2008-06-20 10:40:00,28.11,28.22,28.1,28.19,116700.0,18.9542,19.0283,18.9474,19.0081,116700.0
2008-06-20 10:50:00,28.21,28.58,28.17,28.58,409100.0,19.0216,19.2711,18.9946,19.2711,409100.0
2008-06-20 11:00:00,28.57,28.99,28.57,28.85,517900.0,19.2643,19.5475,19.2643,19.4531,517900.0
2008-06-20 11:10:00,28.86,28.95,28.68,28.94,135500.0,19.4599,19.5206,19.3385,19.5138,135500.0
2008-06-20 11:20:00,28.94,29.25,28.94,29.08,383500.0,19.5138,19.7229,19.5138,19.6082,383500.0
2008-06-20 11:30:00,29.07,29.11,29.07,29.09,79400.0,19.6015,19.6285,19.6015,19.615,79400.0
2008-06-20 11:40:00,29.1,29.17,28.95,28.98,128300.0,19.6217,19.6689,19.5206,19.5408,128300.0
2008-06-20 11:50:00,28.94,28.97,28.92,28.97,128300.0,19.5138,19.5341,19.5003,19.5341,128300.0
2008-06-20 12:00:00,28.96,28.96,28.77,28.8,118500.0,19.5273,19.5273,19.3992,19.4194,118500.0
2008-06-20 12:10:00,28.79,28.79,28.67,28.72,42300.0,19.4127,19.4127,19.3318,19.3655,42300.0
2008-06-20 12:20:00,28.73,28.74,28.67,28.68,87700.0,19.3722,19.379,19.3318,19.3385,87700.0
2008-06-20 12:30:00,28.68,28.73,28.66,28.72,229900.0,19.3385,19.3722,19.325,19.3655,229900.0
2008-06-20 12:40:00,28.72,28.79,28.67,28.77,545900.0,19.3655,19.4127,19.3318,19.3992,545900.0
2008-06-20 12:50:00,28.78,28.79,28.76,28.77,47000.0,19.4059,19.4127,19.3925,19.3992,47000.0
2008-06-20 13:00:00,28.77,28.85,28.76,28.84,53500.0,19.3992,19.4531,19.3925,19.4464,53500.0
2008-06-20 13:10:00,28.84,28.91,28.78,28.8,150800.0,19.4464,19.4936,19.4059,19.4194,150800.0
2008-06-20 13:20:00,28.79,28.79,28.47,28.47,29900.0,19.4127,19.4127,19.1969,19.1969,29900.0
2008-06-20 13:30:00,28.46,28.54,28.36,28.51,34000.0,19.1902,19.2441,19.1227,19.2239,34000.0
2008-06-20 13:40:00,28.53,28.53,28.39,28.46,74600.0,19.2374,19.2374,19.143,19.1902,74600.0
2008-06-20 13:50:00,28.46,28.53,28.4,28.4,41700.0,19.1902,19.2374,19.1497,19.1497,41700.0
2008-06-20 14:00:00,28.41,28.41,28.33,28.36,60100.0,19.1565,19.1565,19.1025,19.1227,60100.0
2008-06-20 14:10:00,28.35,28.37,28.28,28.36,33600.0,19.116,19.1295,19.0688,19.1227,33600.0
2008-06-20 14:20:00,28.36,28.4,28.34,28.36,21200.0,19.1227,19.1497,19.1093,19.1227,21200.0
2008-06-20 14:30:00,28.37,28.38,28.34,28.34,5700.0,19.1295,19.1362,19.1093,19.1093,5700.0
2008-06-20 14:40:00,28.35,28.39,28.33,28.35,7400.0,19.116,19.143,19.1025,19.116,7400.0
2008-06-20 14:50:00,28.37,28.4,28.26,28.27,25800.0,19.1295,19.1497,19.0553,19.0621,25800.0
2008-06-20 15:00:00,28.26,28.6,28.26,28.47,234700.0,19.0553,19.2846,19.0553,19.1969,234700.0
2008-06-20 15:10:00,28.47,28.57,28.43,28.48,432300.0,19.1969,19.2643,19.1699,19.2037,432300.0
2008-06-20 15:20:00,28.49,28.59,28.43,28.43,99000.0,19.2104,19.2778,19.1699,19.1699,99000.0
2008-06-20 15:30:00,28.42,28.52,28.42,28.48,91500.0,19.1632,19.2306,19.1632,19.2037,91500.0
2008-06-20 15:40:00,28.48,28.59,28.45,28.53,104500.0,19.2037,19.2778,19.1834,19.2374,104500.0
2008-06-20 15:50:00,28.52,28.88,28.51,28.83,536800.0,19.2306,19.4734,19.2239,19.4397,536800.0
2008-06-23 09:30:00,28.07,28.72,28.07,28.71,424500.0,18.9272,19.3655,18.9272,19.3587,424500.0
2008-06-23 09:40:00,28.7,28.73,28.45,28.48,89500.0,19.352,19.3722,19.1834,19.2037,89500.0
2008-06-23 09:50:00,28.44,28.44,28.18,28.28,175800.0,19.1767,19.1767,19.0014,19.0688,175800.0
2008-06-23 10:00:00,28.29,28.29,27.9,27.93,169900.0,19.0755,19.0755,18.8126,18.8328,169900.0
2008-06-23 10:10:00,27.93,28.08,27.92,28.0,32500.0,18.8328,18.9339,18.8261,18.88,32500.0
2008-06-23 10:20:00,27.99,28.07,27.97,28.0,20700.0,18.8733,18.9272,18.8598,18.88,20700.0
2008-06-23 10:30:00,28.01,28.14,27.92,27.94,29100.0,18.8867,18.9744,18.8261,18.8395,29100.0
2008-06-23 10:40:00,27.94,27.95,27.75,27.79,75600.0,18.8395,18.8463,18.7114,18.7384,75600.0
2008-06-23 10:50:00,27.78,27.8,27.72,27.76,230900.0,18.7317,18.7451,18.6912,18.7182,230900.0
2008-06-23 11:00:00,27.76,27.83,27.68,27.69,64700.0,18.7182,18.7654,18.6642,18.671,64700.0
2008-06-23 11:10:00,27.69,27.7,27.6,27.6,79300.0,18.671,18.6777,18.6103,18.6103,79300.0
2008-06-23 11:20:00,27.61,27.67,27.56,27.61,114700.0,18.617,18.6575,18.5833,18.617,114700.0
2008-06-23 11:30:00,27.62,27.67,27.6,27.63,74600.0,18.6238,18.6575,18.6103,18.6305,74600.0
2008-06-23 11:40:00,27.64,27.65,27.57,27.59,64500.0,18.6373,18.644,18.5901,18.6035,64500.0
2008-06-23 11:50:00,27.59,27.7,27.57,27.69,45600.0,18.6035,18.6777,18.5901,18.671,45600.0
2008-06-23 12:00:00,27.69,27.74,27.63,27.64,58200.0,18.671,18.7047,18.6305,18.6373,58200.0
2008-06-23 12:10:00,27.64,27.64,27.52,27.53,197700.0,18.6373,18.6373,18.5563,18.5631,197700.0
2008-06-23 12:20:00,27.54,27.59,27.54,27.57,38600.0,18.5698,18.6035,18.5698,18.5901,38600.0
2008-06-23 12:30:00,27.57,27.64,27.57,27.61,51400.0,18.5901,18.6373,18.5901,18.617,51400.0
2008-06-23 12:40:00,27.62,27.65,27.6,27.65,46100.0,18.6238,18.644,18.6103,18.644,46100.0
2008-06-23 12:50:00,27.64,27.7,27.62,27.67,47000.0,18.6373,18.6777,18.6238,18.6575,47000.0
2008-06-23 13:00:00,27.68,27.73,27.65,27.72,33700.0,18.6642,18.6979,18.644,18.6912,33700.0
2008-06-23 13:10:00,27.71,27.72,27.66,27.68,51400.0,18.6845,18.6912,18.6507,18.6642,51400.0
2008-06-23 13:20:00,27.68,27.77,27.68,27.74,37200.0,18.6642,18.7249,18.6642,18.7047,37200.0
2008-06-23 13:30:00,27.74,27.75,27.72,27.72,32600.0,18.7047,18.7114,18.6912,18.6912,32600.0
2008-06-23 13:40:00,27.73,27.83,27.73,27.82,35800.0,18.6979,18.7654,18.6979,18.7586,35800.0
2008-06-23 13:50:00,27.81,27.88,27.79,27.86,82500.0,18.7519,18.7991,18.7384,18.7856,82500.0
2008-06-23 14:00:00,27.86,27.88,27.77,27.77,37700.0,18.7856,18.7991,18.7249,18.7249,37700.0
2008-06-23 14:10:00,27.76,27.76,27.71,27.76,57000.0,18.7182,18.7182,18.6845,18.7182,57000.0
2008-06-23 14:20:00,27.74,27.75,27.64,27.67,50900.0,18.7047,18.7114,18.6373,18.6575,50900.0
2008-06-23 14:30:00,27.67,27.69,27.65,27.67,33600.0,18.6575,18.671,18.644,18.6575,33600.0
2008-06-23 14:40:00,27.66,27.66,27.55,27.55,32400.0,18.6507,18.6507,18.5766,18.5766,32400.0
2008-06-23 14:50:00,27.55,27.58,27.54,27.57,29700.0,18.5766,18.5968,18.5698,18.5901,29700.0
2008-06-23 15:00:00,27.58,27.58,27.52,27.54,35100.0,18.5968,18.5968,18.5563,18.5698,35100.0
2008-06-23 15:10:00,27.55,27.56,27.49,27.49,35400.0,18.5766,18.5833,18.5361,18.5361,35400.0
2008-06-23 15:20:00,27.5,27.54,27.47,27.53,42700.0,18.5429,18.5698,18.5226,18.5631,42700.0
2008-06-23 15:30:00,27.53,27.54,27.48,27.49,60200.0,18.5631,18.5698,18.5294,18.5361,60200.0
2008-06-23 15:40:00,27.5,27.52,27.44,27.45,166800.0,18.5429,18.5563,18.5024,18.5091,166800.0
2008-06-23 15:50:00,27.45,27.45,27.37,27.37,153100.0,18.5091,18.5091,18.4552,18.4552,153100.0
2008-06-24 09:30:00,27.18,27.58,27.09,27.26,105600.0,18.3271,18.5968,18.2664,18.381,105600.0
2008-06-24 09:40:00,27.28,27.36,27.1,27.14,134300.0,18.3945,18.4485,18.2731,18.3001,134300.0
2008-06-24 09:50:00,27.13,27.27,27.01,27.02,71100.0,18.2934,18.3878,18.2125,18.2192,71100.0
2008-06-24 10:00:00,27.02,27.09,26.91,27.06,86200.0,18.2192,18.2664,18.145,18.2462,86200.0
2008-06-24 10:10:00,27.07,27.25,27.04,27.24,334000.0,18.2529,18.3743,18.2327,18.3675,334000.0
2008-06-24 10:20:00,27.25,27.25,27.09,27.16,198000.0,18.3743,18.3743,18.2664,18.3136,198000.0
2008-06-24 10:30:00,27.17,27.24,27.08,27.22,54900.0,18.3203,18.3675,18.2597,18.3541,54900.0
2008-06-24 10:40:00,27.2,27.46,27.15,27.44,36300.0,18.3406,18.5159,18.3069,18.5024,36300.0
2008-06-24 10:50:00,27.45,27.73,27.44,27.73,74300.0,18.5091,18.6979,18.5024,18.6979,74300.0
2008-06-24 11:00:00,27.73,27.83,27.72,27.81,149700.0,18.6979,18.7654,18.6912,18.7519,149700.0
2008-06-24 11:10:00,27.81,27.89,27.63,27.86,145000.0,18.7519,18.8058,18.6305,18.7856,145000.0
2008-06-24 11:20:00,27.85,27.9,27.64,27.65,128100.0,18.7789,18.8126,18.6373,18.644,128100.0
2008-06-24 11:30:00,27.65,27.74,27.56,27.74,212100.0,18.644,18.7047,18.5833,18.7047,212100.0
2008-06-24 11:40:00,27.74,28.05,27.72,28.05,308400.0,18.7047,18.9137,18.6912,18.9137,308400.0
2008-06-24 11:50:00,28.05,28.16,27.97,28.06,231100.0,18.9137,18.9879,18.8598,18.9205,231100.0
2008-06-24 12:00:00,28.03,28.1,27.99,28.07,39700.0,18.9002,18.9474,18.8733,18.9272,39700.0
2008-06-24 12:10:00,28.07,28.16,28.01,28.02,20800.0,18.9272,18.9879,18.8867,18.8935,20800.0
2008-06-24 12:20:00,28.03,28.19,28.01,28.19,78100.0,18.9002,19.0081,18.8867,19.0081,78100.0
2008-06-24 12:30:00,28.17,28.21,28.17,28.21,15600.0,18.9946,19.0216,18.9946,19.0216,15600.0
2008-06-24 12:40:00,28.2,28.2,28.08,28.11,148800.0,19.0149,19.0149,18.9339,18.9542,148800.0
2008-06-24 12:50:00,28.1,28.11,28.01,28.08,271800.0,18.9474,18.9542,18.8867,18.9339,271800.0
2008-06-24 13:00:00,28.07,28.15,28.07,28.11,122600.0,18.9272,18.9811,18.9272,18.9542,122600.0
2008-06-24 13:10:00,28.11,28.13,28.04,28.12,80100.0,18.9542,18.9677,18.907,18.9609,80100.0
2008-06-24 13:20:00,28.13,28.14,28.08,28.1,23400.0,18.9677,18.9744,18.9339,18.9474,23400.0
2008-06-24 13:30:00,28.09,28.09,28.01,28.01,102100.0,18.9407,18.9407,18.8867,18.8867,102100.0
2008-06-24 13:40:00,28.01,28.11,27.95,28.11,174400.0,18.8867,18.9542,18.8463,18.9542,174400.0
2008-06-24 13:50:00,28.09,28.12,28.06,28.07,37300.0,18.9407,18.9609,18.9205,18.9272,37300.0
2008-06-24 14:00:00,28.09,28.21,28.09,28.21,211100.0,18.9407,19.0216,18.9407,19.0216,211100.0
2008-06-24 14:10:00,28.22,28.22,28.18,28.18,80900.0,19.0283,19.0283,19.0014,19.0014,80900.0
2008-06-24 14:20:00,28.18,28.2,28.14,28.15,27400.0,19.0014,19.0149,18.9744,18.9811,27400.0
2008-06-24 14:30:00,28.14,28.17,28.03,28.1,72700.0,18.9744,18.9946,18.9002,18.9474,72700.0
2008-06-24 14:40:00,28.11,28.11,27.94,27.95,252400.0,18.9542,18.9542,18.8395,18.8463,252400.0
2008-06-24 14:50:00,27.95,28.02,27.94,27.96,154400.0,18.8463,18.8935,18.8395,18.853,154400.0
2008-06-24 15:00:00,27.95,28.02,27.95,28.01,202900.0,18.8463,18.8935,18.8463,18.8867,202900.0
2008-06-24 15:10:00,28.0,28.04,27.96,27.99,337500.0,18.88,18.907,18.853,18.8733,337500.0
2008-06-24 15:20:00,27.99,28.03,27.93,27.96,180300.0,18.8733,18.9002,18.8328,18.853,180300.0
2008-06-24 15:30:00,27.96,27.97,27.88,27.91,108500.0,18.853,18.8598,18.7991,18.8193,108500.0
2008-06-24 15:40:00,27.92,27.96,27.88,27.92,132700.0,18.8261,18.853,18.7991,18.8261,132700.0
2008-06-24 15:50:00,27.92,28.0,27.87,27.98,384400.0,18.8261,18.88,18.7923,18.8665,384400.0
2008-06-25 09:30:00,27.93,28.92,27.93,28.92,950600.0,18.8328,19.5003,18.8328,19.5003,950600.0
2008-06-25 09:40:00,28.91,28.98,28.67,28.93,515000.0,19.4936,19.5408,19.3318,19.5071,515000.0
2008-06-25 09:50:00,28.93,28.98,28.85,28.89,386600.0,19.5071,19.5408,19.4531,19.4801,386600.0
2008-06-25 10:00:00,28.88,29.2,28.87,29.2,448400.0,19.4734,19.6891,19.4666,19.6891,448400.0
2008-06-25 10:10:00,29.2,29.29,29.11,29.13,225200.0,19.6891,19.7498,19.6285,19.6419,225200.0
2008-06-25 10:20:00,29.13,29.16,29.07,29.08,193000.0,19.6419,19.6622,19.6015,19.6082,193000.0
2008-06-25 10:30:00,29.08,29.37,29.08,29.34,273900.0,19.6082,19.8038,19.6082,19.7835,273900.0
2008-06-25 10:40:00,29.35,29.45,29.35,29.44,175900.0,19.7903,19.8577,19.7903,19.851,175900.0
2008-06-25 10:50:00,29.44,29.45,29.15,29.15,279000.0,19.851,19.8577,19.6554,19.6554,279000.0
2008-06-25 11:00:00,29.16,29.24,29.1,29.16,219800.0,19.6622,19.7161,19.6217,19.6622,219800.0
2008-06-25 11:10:00,29.16,29.2,29.11,29.12,109000.0,19.6622,19.6891,19.6285,19.6352,109000.0
2008-06-25 11:20:00,29.12,29.12,29.07,29.1,73200.0,19.6352,19.6352,19.6015,19.6217,73200.0
2008-06-25 11:30:00,29.1,29.1,29.07,29.08,59100.0,19.6217,19.6217,19.6015,19.6082,59100.0
2008-06-25 11:40:00,29.07,29.07,28.85,28.86,99300.0,19.6015,19.6015,19.4531,19.4599,99300.0
2008-06-25 11:50:00,28.85,28.95,28.81,28.93,53400.0,19.4531,19.5206,19.4262,19.5071,53400.0
2008-06-25 12:00:00,28.93,28.93,28.89,28.9,23200.0,19.5071,19.5071,19.4801,19.4869,23200.0
2008-06-25 12:10:00,28.91,28.95,28.91,28.94,5700.0,19.4936,19.5206,19.4936,19.5138,5700.0
2008-06-25 12:20:00,28.97,29.0,28.95,28.95,71400.0,19.5341,19.5543,19.5206,19.5206,71400.0
2008-06-25 12:30:00,28.95,28.96,28.91,28.93,136300.0,19.5206,19.5273,19.4936,19.5071,136300.0
2008-06-25 12:40:00,28.92,28.92,28.84,28.84,6300.0,19.5003,19.5003,19.4464,19.4464,6300.0
2008-06-25 12:50:00,28.81,28.86,28.79,28.79,8200.0,19.4262,19.4599,19.4127,19.4127,8200.0
2008-06-25 13:00:00,28.78,28.79,28.72,28.72,3100.0,19.4059,19.4127,19.3655,19.3655,3100.0
2008-06-25 13:10:00,28.72,28.74,28.69,28.72,14800.0,19.3655,19.379,19.3453,19.3655,14800.0
2008-06-25 13:20:00,28.72,28.72,28.69,28.72,21100.0,19.3655,19.3655,19.3453,19.3655,21100.0
2008-06-25 13:30:00,28.72,28.74,28.66,28.67,51100.0,19.3655,19.379,19.325,19.3318,51100.0
2008-06-25 13:40:00,28.68,28.72,28.68,28.71,10800.0,19.3385,19.3655,19.3385,19.3587,10800.0
2008-06-25 13:50:00,28.7,28.8,28.66,28.78,362000.0,19.352,19.4194,19.325,19.4059,362000.0
2008-06-25 14:00:00,28.77,28.81,28.75,28.77,64000.0,19.3992,19.4262,19.3857,19.3992,64000.0
2008-06-25 14:10:00,28.77,28.95,28.6,28.81,81500.0,19.3992,19.5206,19.2846,19.4262,81500.0
2008-06-25 14:20:00,28.85,28.88,28.5,28.5,231100.0,19.4531,19.4734,19.2171,19.2171,231100.0
2008-06-25 14:30:00,28.46,28.5,28.22,28.29,487600.0,19.1902,19.2171,19.0283,19.0755,487600.0
2008-06-25 14:40:00,28.3,28.36,28.2,28.27,190100.0,19.0823,19.1227,19.0149,19.0621,190100.0
2008-06-25 14:50:00,28.29,28.35,28.18,28.31,133700.0,19.0755,19.116,19.0014,19.089,133700.0
2008-06-25 15:00:00,28.34,28.57,28.31,28.46,29000.0,19.1093,19.2643,19.089,19.1902,29000.0
2008-06-25 15:10:00,28.45,28.48,28.31,28.31,34600.0,19.1834,19.2037,19.089,19.089,34600.0
2008-06-25 15:20:00,28.31,28.31,28.17,28.21,114300.0,19.089,19.089,18.9946,19.0216,114300.0
2008-06-25 15:30:00,28.21,28.21,27.77,28.09,293900.0,19.0216,19.0216,18.7249,18.9407,293900.0
2008-06-25 15:40:00,28.09,28.2,27.98,27.98,128300.0,18.9407,19.0149,18.8665,18.8665,128300.0
2008-06-25 15:50:00,27.99,28.21,27.99,28.2,82600.0,18.8733,19.0216,18.8733,19.0149,82600.0
2008-06-26 09:30:00,27.57,27.76,27.56,27.71,79800.0,18.5901,18.7182,18.5833,18.6845,79800.0
2008-06-26 09:40:00,27.73,27.94,27.7,27.71,268800.0,18.6979,18.8395,18.6777,18.6845,268800.0
2008-06-26 09:50:00,27.69,27.81,27.66,27.69,26700.0,18.671,18.7519,18.6507,18.671,26700.0
2008-06-26 10:00:00,27.74,27.81,27.57,27.71,219800.0,18.7047,18.7519,18.5901,18.6845,219800.0
2008-06-26 10:10:00,27.7,27.72,27.61,27.67,37800.0,18.6777,18.6912,18.617,18.6575,37800.0
2008-06-26 10:20:00,27.69,28.07,27.69,27.91,386300.0,18.671,18.9272,18.671,18.8193,386300.0
2008-06-26 10:30:00,27.89,27.92,27.85,27.9,76000.0,18.8058,18.8261,18.7789,18.8126,76000.0
2008-06-26 10:40:00,27.9,27.91,27.73,27.75,65900.0,18.8126,18.8193,18.6979,18.7114,65900.0
2008-06-26 10:50:00,27.77,27.83,27.64,27.66,77700.0,18.7249,18.7654,18.6373,18.6507,77700.0
2008-06-26 11:00:00,27.64,27.75,27.64,27.75,25400.0,18.6373,18.7114,18.6373,18.7114,25400.0
2008-06-26 11:10:00,27.75,27.78,27.74,27.78,131300.0,18.7114,18.7317,18.7047,18.7317,131300.0
2008-06-26 11:20:00,27.76,27.8,27.72,27.78,34200.0,18.7182,18.7451,18.6912,18.7317,34200.0
2008-06-26 11:30:00,27.79,27.92,27.79,27.91,618500.0,18.7384,18.8261,18.7384,18.8193,618500.0
2008-06-26 11:40:00,27.91,28.08,27.91,28.08,80200.0,18.8193,18.9339,18.8193,18.9339,80200.0
2008-06-26 11:50:00,28.1,28.23,28.1,28.18,107900.0,18.9474,19.0351,18.9474,19.0014,107900.0
2008-06-26 12:00:00,28.15,28.17,28.1,28.12,32100.0,18.9811,18.9946,18.9474,18.9609,32100.0
2008-06-26 12:10:00,28.13,28.28,28.13,28.25,73400.0,18.9677,19.0688,18.9677,19.0486,73400.0
2008-06-26 12:20:00,28.26,28.33,28.21,28.21,74700.0,19.0553,19.1025,19.0216,19.0216,74700.0
2008-06-26 12:30:00,28.21,28.23,28.06,28.13,30900.0,19.0216,19.0351,18.9205,18.9677,30900.0
2008-06-26 12:40:00,28.11,28.15,28.09,28.15,38800.0,18.9542,18.9811,18.9407,18.9811,38800.0
2008-06-26 12:50:00,28.13,28.21,28.12,28.16,116500.0,18.9677,19.0216,18.9609,18.9879,116500.0
2008-06-26 13:00:00,28.18,28.41,28.15,28.19,94000.0,19.0014,19.1565,18.9811,19.0081,94000.0
2008-06-26 13:10:00,28.19,28.21,28.12,28.12,8000.0,19.0081,19.0216,18.9609,18.9609,8000.0
2008-06-26 13:20:00,28.12,28.12,27.99,28.03,57200.0,18.9609,18.9609,18.8733,18.9002,57200.0
2008-06-26 13:30:00,28.02,28.03,27.98,28.0,21000.0,18.8935,18.9002,18.8665,18.88,21000.0
2008-06-26 13:40:00,28.01,28.01,27.92,27.92,126600.0,18.8867,18.8867,18.8261,18.8261,126600.0
2008-06-26 13:50:00,27.9,28.03,27.9,27.99,139300.0,18.8126,18.9002,18.8126,18.8733,139300.0
2008-06-26 14:00:00,28.0,28.1,27.97,28.08,133200.0,18.88,18.9474,18.8598,18.9339,133200.0
2008-06-26 14:10:00,28.07,28.07,27.88,27.89,29500.0,18.9272,18.9272,18.7991,18.8058,29500.0
2008-06-26 14:20:00,27.89,27.93,27.82,27.93,18000.0,18.8058,18.8328,18.7586,18.8328,18000.0
2008-06-26 14:30:00,27.94,27.99,27.84,27.84,26000.0,18.8395,18.8733,18.7721,18.7721,26000.0
2008-06-26 14:40:00,27.83,27.9,27.78,27.8,40800.0,18.7654,18.8126,18.7317,18.7451,40800.0
2008-06-26 14:50:00,27.8,27.87,27.8,27.85,13900.0,18.7451,18.7923,18.7451,18.7789,13900.0
2008-06-26 15:00:00,27.87,28.09,27.87,28.06,78200.0,18.7923,18.9407,18.7923,18.9205,78200.0
2008-06-26 15:10:00,28.04,28.13,27.99,28.04,42900.0,18.907,18.9677,18.8733,18.907,42900.0
2008-06-26 15:20:00,28.01,28.14,27.98,28.09,89600.0,18.8867,18.9744,18.8665,18.9407,89600.0
2008-06-26 15:30:00,28.05,28.08,28.01,28.03,28200.0,18.9137,18.9339,18.8867,18.9002,28200.0
2008-06-26 15:40:00,28.03,28.04,27.92,27.96,55300.0,18.9002,18.907,18.8261,18.853,55300.0
2008-06-26 15:50:00,27.94,27.94,27.8,27.86,73900.0,18.8395,18.8395,18.7451,18.7856,73900.0
2008-06-27 09:30:00,27.71,28.0,27.71,27.84,109900.0,18.6845,18.88,18.6845,18.7721,109900.0
2008-06-27 09:40:00,27.8,28.17,27.79,28.14,264900.0,18.7451,18.9946,18.7384,18.9744,264900.0
2008-06-27 09:50:00,28.13,28.18,27.96,28.11,64600.0,18.9677,19.0014,18.853,18.9542,64600.0
2008-06-27 10:00:00,28.16,28.24,28.09,28.22,195700.0,18.9879,19.0418,18.9407,19.0283,195700.0
2008-06-27 10:10:00,28.21,28.32,28.15,28.2,400200.0,19.0216,19.0958,18.9811,19.0149,400200.0
2008-06-27 10:20:00,28.19,28.22,28.05,28.05,73000.0,19.0081,19.0283,18.9137,18.9137,73000.0
2008-06-27 10:30:00,28.08,28.26,28.03,28.11,93400.0,18.9339,19.0553,18.9002,18.9542,93400.0
2008-06-27 10:40:00,28.1,28.1,27.78,27.78,84700.0,18.9474,18.9474,18.7317,18.7317,84700.0
2008-06-27 10:50:00,27.74,27.77,27.67,27.75,105000.0,18.7047,18.7249,18.6575,18.7114,105000.0
2008-06-27 11:00:00,27.73,27.82,27.67,27.82,114500.0,18.6979,18.7586,18.6575,18.7586,114500.0
2008-06-27 11:10:00,27.82,27.89,27.78,27.83,90500.0,18.7586,18.8058,18.7317,18.7654,90500.0
2008-06-27 11:20:00,27.82,27.83,27.75,27.79,46200.0,18.7586,18.7654,18.7114,18.7384,46200.0
2008-06-27 11:30:00,27.79,27.79,27.67,27.7,161600.0,18.7384,18.7384,18.6575,18.6777,161600.0
2008-06-27 11:40:00,27.7,27.72,27.66,27.7,97800.0,18.6777,18.6912,18.6507,18.6777,97800.0
2008-06-27 11:50:00,27.68,27.71,27.6,27.63,72300.0,18.6642,18.6845,18.6103,18.6305,72300.0
2008-06-27 12:00:00,27.61,27.74,27.61,27.73,108000.0,18.617,18.7047,18.617,18.6979,108000.0
2008-06-27 12:10:00,27.74,27.74,27.68,27.69,55200.0,18.7047,18.7047,18.6642,18.671,55200.0
2008-06-27 12:20:00,27.7,27.71,27.67,27.69,28800.0,18.6777,18.6845,18.6575,18.671,28800.0
2008-06-27 12:30:00,27.69,27.7,27.58,27.61,69600.0,18.671,18.6777,18.5968,18.617,69600.0
2008-06-27 12:40:00,27.59,27.61,27.51,27.57,115000.0,18.6035,18.617,18.5496,18.5901,115000.0
2008-06-27 12:50:00,27.55,27.65,27.53,27.62,32600.0,18.5766,18.644,18.5631,18.6238,32600.0
2008-06-27 13:00:00,27.63,27.65,27.58,27.59,175600.0,18.6305,18.644,18.5968,18.6035,175600.0
2008-06-27 13:10:00,27.6,27.61,27.52,27.52,455200.0,18.6103,18.617,18.5563,18.5563,455200.0
2008-06-27 13:20:00,27.53,27.54,27.49,27.5,140000.0,18.5631,18.5698,18.5361,18.5429,140000.0
2008-06-27 13:30:00,27.51,27.52,27.46,27.46,135900.0,18.5496,18.5563,18.5159,18.5159,135900.0
2008-06-27 13:40:00,27.48,27.48,27.41,27.47,114400.0,18.5294,18.5294,18.4822,18.5226,114400.0
2008-06-27 13:50:00,27.48,27.61,27.44,27.59,75200.0,18.5294,18.617,18.5024,18.6035,75200.0
2008-06-27 14:00:00,27.59,27.79,27.54,27.78,951300.0,18.6035,18.7384,18.5698,18.7317,951300.0
2008-06-27 14:10:00,27.77,27.91,27.74,27.82,141500.0,18.7249,18.8193,18.7047,18.7586,141500.0
2008-06-27 14:20:00,27.81,27.98,27.73,27.87,68100.0,18.7519,18.8665,18.6979,18.7923,68100.0
2008-06-27 14:30:00,27.87,27.95,27.78,27.79,49700.0,18.7923,18.8463,18.7317,18.7384,49700.0
2008-06-27 14:40:00,27.8,27.81,27.75,27.8,175300.0,18.7451,18.7519,18.7114,18.7451,175300.0
2008-06-27 14:50:00,27.78,27.8,27.73,27.8,96800.0,18.7317,18.7451,18.6979,18.7451,96800.0
2008-06-27 15:00:00,27.81,27.83,27.74,27.8,133100.0,18.7519,18.7654,18.7047,18.7451,133100.0
2008-06-27 15:10:00,27.79,27.8,27.75,27.75,61600.0,18.7384,18.7451,18.7114,18.7114,61600.0
2008-06-27 15:20:00,27.75,27.78,27.71,27.74,228200.0,18.7114,18.7317,18.6845,18.7047,228200.0
2008-06-27 15:30:00,27.74,27.76,27.7,27.71,159300.0,18.7047,18.7182,18.6777,18.6845,159300.0
2008-06-27 15:40:00,27.7,27.82,27.7,27.74,278200.0,18.6777,18.7586,18.6777,18.7047,278200.0
2008-06-27 15:50:00,27.74,27.76,27.68,27.73,297100.0,18.7047,18.7182,18.6642,18.6979,297100.0
2008-06-30 09:30:00,27.46,27.59,27.46,27.47,25900.0,18.5159,18.6035,18.5159,18.5226,25900.0
2008-06-30 09:40:00,27.47,27.49,27.24,27.24,30800.0,18.5226,18.5361,18.3675,18.3675,30800.0
2008-06-30 09:50:00,27.21,27.21,26.97,26.97,101600.0,18.3473,18.3473,18.1855,18.1855,101600.0
2008-06-30 10:00:00,26.96,27.18,26.86,27.16,103100.0,18.1787,18.3271,18.1113,18.3136,103100.0
2008-06-30 10:10:00,27.14,27.19,26.95,27.04,35500.0,18.3001,18.3338,18.172,18.2327,35500.0
2008-06-30 10:20:00,27.04,27.16,27.03,27.16,17500.0,18.2327,18.3136,18.2259,18.3136,17500.0
2008-06-30 10:30:00,27.09,27.09,26.93,26.93,178000.0,18.2664,18.2664,18.1585,18.1585,178000.0
2008-06-30 10:40:00,26.91,26.93,26.84,26.93,18100.0,18.145,18.1585,18.0978,18.1585,18100.0
2008-06-30 10:50:00,26.94,27.01,26.91,26.99,53300.0,18.1653,18.2125,18.145,18.199,53300.0
2008-06-30 11:00:00,27.02,27.05,26.91,26.91,28900.0,18.2192,18.2394,18.145,18.145,28900.0
2008-06-30 11:10:00,26.89,27.05,26.88,27.04,43600.0,18.1315,18.2394,18.1248,18.2327,43600.0
2008-06-30 11:20:00,27.03,27.16,26.95,27.14,75300.0,18.2259,18.3136,18.172,18.3001,75300.0
2008-06-30 11:30:00,27.13,27.15,27.02,27.02,108100.0,18.2934,18.3069,18.2192,18.2192,108100.0
2008-06-30 11:40:00,27.03,27.08,26.95,26.95,76600.0,18.2259,18.2597,18.172,18.172,76600.0
2008-06-30 11:50:00,26.95,27.03,26.95,26.99,40300.0,18.172,18.2259,18.172,18.199,40300.0
2008-06-30 12:00:00,26.99,27.09,26.97,27.08,24500.0,18.199,18.2664,18.1855,18.2597,24500.0
2008-06-30 12:10:00,27.1,27.37,27.1,27.37,286200.0,18.2731,18.4552,18.2731,18.4552,286200.0
2008-06-30 12:20:00,27.37,27.41,27.3,27.34,102900.0,18.4552,18.4822,18.408,18.435,102900.0
2008-06-30 12:30:00,27.31,27.31,27.17,27.2,28600.0,18.4147,18.4147,18.3203,18.3406,28600.0
2008-06-30 12:40:00,27.21,27.3,27.16,27.3,13200.0,18.3473,18.408,18.3136,18.408,13200.0
2008-06-30 12:50:00,27.3,27.31,27.19,27.2,18300.0,18.408,18.4147,18.3338,18.3406,18300.0
2008-06-30 13:00:00,27.2,27.2,27.09,27.1,26400.0,18.3406,18.3406,18.2664,18.2731,26400.0
2008-06-30 13:10:00,27.1,27.12,27.06,27.08,27000.0,18.2731,18.2866,18.2462,18.2597,27000.0
2008-06-30 13:20:00,27.08,27.09,26.97,26.99,43200.0,18.2597,18.2664,18.1855,18.199,43200.0
2008-06-30 13:30:00,26.99,27.04,26.95,26.97,55400.0,18.199,18.2327,18.172,18.1855,55400.0
2008-06-30 13:40:00,26.99,26.99,26.89,26.91,77800.0,18.199,18.199,18.1315,18.145,77800.0
2008-06-30 13:50:00,26.9,26.91,26.72,26.89,276700.0,18.1383,18.145,18.0169,18.1315,276700.0
2008-06-30 14:00:00,26.89,26.94,26.87,26.91,36000.0,18.1315,18.1653,18.1181,18.145,36000.0
2008-06-30 14:10:00,26.91,26.98,26.9,26.96,28600.0,18.145,18.1922,18.1383,18.1787,28600.0
2008-06-30 14:20:00,26.95,27.0,26.92,26.98,39400.0,18.172,18.2057,18.1518,18.1922,39400.0
2008-06-30 14:30:00,26.97,26.97,26.87,26.88,44900.0,18.1855,18.1855,18.1181,18.1248,44900.0
2008-06-30 14:40:00,26.89,26.93,26.85,26.87,41700.0,18.1315,18.1585,18.1046,18.1181,41700.0
2008-06-30 14:50:00,26.87,26.89,26.83,26.84,47000.0,18.1181,18.1315,18.0911,18.0978,47000.0
2008-06-30 15:00:00,26.85,26.9,26.84,26.84,54600.0,18.1046,18.1383,18.0978,18.0978,54600.0
2008-06-30 15:10:00,26.84,26.89,26.82,26.89,259000.0,18.0978,18.1315,18.0843,18.1315,259000.0
2008-06-30 15:20:00,26.9,26.94,26.85,26.85,79000.0,18.1383,18.1653,18.1046,18.1046,79000.0
2008-06-30 15:30:00,26.85,26.86,26.74,26.83,395800.0,18.1046,18.1113,18.0304,18.0911,395800.0
2008-06-30 15:40:00,26.83,26.83,26.57,26.61,889600.0,18.0911,18.0911,17.9158,17.9427,889600.0
2008-06-30 15:50:00,26.61,26.65,26.57,26.62,576800.0,17.9427,17.9697,17.9158,17.9495,576800.0
2008-07-01 09:30:00,26.24,26.48,26.23,26.34,156200.0,17.6933,17.8551,17.6865,17.7607,156200.0
2008-07-01 09:40:00,26.34,26.7,26.33,26.69,259800.0,17.7607,18.0034,17.7539,17.9967,259800.0
2008-07-01 09:50:00,26.7,27.05,26.69,27.0,399600.0,18.0034,18.2394,17.9967,18.2057,399600.0
2008-07-01 10:00:00,27.0,27.22,26.91,26.92,863200.0,18.2057,18.3541,18.145,18.1518,863200.0
2008-07-01 10:10:00,26.92,27.25,26.92,27.2,734400.0,18.1518,18.3743,18.1518,18.3406,734400.0
2008-07-01 10:20:00,27.19,27.25,27.02,27.12,39600.0,18.3338,18.3743,18.2192,18.2866,39600.0
2008-07-01 10:30:00,27.12,27.18,27.08,27.16,42800.0,18.2866,18.3271,18.2597,18.3136,42800.0
2008-07-01 10:40:00,27.13,27.13,26.89,26.95,27400.0,18.2934,18.2934,18.1315,18.172,27400.0
2008-07-01 10:50:00,26.99,26.99,26.8,26.9,18900.0,18.199,18.199,18.0709,18.1383,18900.0
2008-07-01 11:00:00,26.9,26.94,26.82,26.85,29800.0,18.1383,18.1653,18.0843,18.1046,29800.0
2008-07-01 11:10:00,26.83,27.05,26.83,26.9,235000.0,18.0911,18.2394,18.0911,18.1383,235000.0
2008-07-01 11:20:00,26.9,26.9,26.75,26.76,29800.0,18.1383,18.1383,18.0371,18.0439,29800.0
2008-07-01 11:30:00,26.73,26.77,26.69,26.69,26300.0,18.0237,18.0506,17.9967,17.9967,26300.0
2008-07-01 11:40:00,26.67,26.7,26.58,26.68,45400.0,17.9832,18.0034,17.9225,17.9899,45400.0
2008-07-01 11:50:00,26.69,26.7,26.39,26.41,75600.0,17.9967,18.0034,17.7944,17.8079,75600.0
2008-07-01 12:00:00,26.41,26.41,26.33,26.39,89600.0,17.8079,17.8079,17.7539,17.7944,89600.0
2008-07-01 12:10:00,26.39,26.39,26.16,26.24,24100.0,17.7944,17.7944,17.6393,17.6933,24100.0
2008-07-01 12:20:00,26.24,26.27,26.05,26.07,272300.0,17.6933,17.7135,17.5651,17.5786,272300.0
2008-07-01 12:30:00,26.08,26.1,26.05,26.08,287500.0,17.5854,17.5989,17.5651,17.5854,287500.0
2008-07-01 12:40:00,26.07,26.21,26.0,26.18,82400.0,17.5786,17.673,17.5314,17.6528,82400.0
2008-07-01 12:50:00,26.19,26.23,26.13,26.18,43100.0,17.6595,17.6865,17.6191,17.6528,43100.0
2008-07-01 13:00:00,26.17,26.26,26.15,26.16,63000.0,17.6461,17.7067,17.6326,17.6393,63000.0
2008-07-01 13:10:00,26.15,26.22,26.14,26.22,34700.0,17.6326,17.6798,17.6258,17.6798,34700.0
2008-07-01 13:20:00,26.2,26.29,26.19,26.23,40100.0,17.6663,17.727,17.6595,17.6865,40100.0
2008-07-01 13:30:00,26.2,26.26,26.17,26.23,36200.0,17.6663,17.7067,17.6461,17.6865,36200.0
2008-07-01 13:40:00,26.23,26.34,26.16,26.34,78100.0,17.6865,17.7607,17.6393,17.7607,78100.0
2008-07-01 13:50:00,26.32,26.54,26.31,26.44,102700.0,17.7472,17.8955,17.7405,17.8281,102700.0
2008-07-01 14:00:00,26.44,26.63,26.39,26.58,83500.0,17.8281,17.9562,17.7944,17.9225,83500.0
2008-07-01 14:10:00,26.57,26.81,26.57,26.72,241000.0,17.9158,18.0776,17.9158,18.0169,241000.0
2008-07-01 14:20:00,26.7,26.83,26.7,26.74,279700.0,18.0034,18.0911,18.0034,18.0304,279700.0
2008-07-01 14:30:00,26.73,26.77,26.64,26.68,68300.0,18.0237,18.0506,17.963,17.9899,68300.0
2008-07-01 14:40:00,26.71,27.01,26.71,26.89,68300.0,18.0102,18.2125,18.0102,18.1315,68300.0
2008-07-01 14:50:00,26.89,26.97,26.84,26.9,43300.0,18.1315,18.1855,18.0978,18.1383,43300.0
2008-07-01 15:00:00,26.88,26.94,26.82,26.88,73400.0,18.1248,18.1653,18.0843,18.1248,73400.0
2008-07-01 15:10:00,26.88,26.88,26.75,26.77,199500.0,18.1248,18.1248,18.0371,18.0506,199500.0
2008-07-01 15:20:00,26.78,26.86,26.74,26.78,128700.0,18.0574,18.1113,18.0304,18.0574,128700.0
2008-07-01 15:30:00,26.77,26.92,26.74,26.92,85500.0,18.0506,18.1518,18.0304,18.1518,85500.0
2008-07-01 15:40:00,26.92,26.93,26.83,26.93,85700.0,18.1518,18.1585,18.0911,18.1585,85700.0
2008-07-01 15:50:00,26.92,27.03,26.91,26.99,76500.0,18.1518,18.2259,18.145,18.199,76500.0
2008-07-02 09:30:00,26.95,27.65,26.95,27.65,453500.0,18.172,18.644,18.172,18.644,453500.0
2008-07-02 09:40:00,27.65,27.95,27.56,27.89,413500.0,18.644,18.8463,18.5833,18.8058,413500.0
2008-07-02 09:50:00,27.89,27.91,27.66,27.7,481800.0,18.8058,18.8193,18.6507,18.6777,481800.0
2008-07-02 10:00:00,27.74,27.87,27.71,27.8,527200.0,18.7047,18.7923,18.6845,18.7451,527200.0
2008-07-02 10:10:00,27.83,27.88,27.63,27.64,220800.0,18.7654,18.7991,18.6305,18.6373,220800.0
2008-07-02 10:20:00,27.63,27.66,27.54,27.65,301200.0,18.6305,18.6507,18.5698,18.644,301200.0
2008-07-02 10:30:00,27.66,27.66,27.49,27.54,30100.0,18.6507,18.6507,18.5361,18.5698,30100.0
2008-07-02 10:40:00,27.5,27.61,27.49,27.58,138400.0,18.5429,18.617,18.5361,18.5968,138400.0
2008-07-02 10:50:00,27.6,27.62,27.51,27.51,54600.0,18.6103,18.6238,18.5496,18.5496,54600.0
2008-07-02 11:00:00,27.46,27.49,27.25,27.3,311000.0,18.5159,18.5361,18.3743,18.408,311000.0
2008-07-02 11:10:00,27.28,27.31,27.21,27.29,202200.0,18.3945,18.4147,18.3473,18.4013,202200.0
2008-07-02 11:20:00,27.25,27.25,27.04,27.04,182100.0,18.3743,18.3743,18.2327,18.2327,182100.0
2008-07-02 11:30:00,27.03,27.14,26.94,26.97,668000.0,18.2259,18.3001,18.1653,18.1855,668000.0
2008-07-02 11:40:00,26.98,26.99,26.85,26.87,76700.0,18.1922,18.199,18.1046,18.1181,76700.0
2008-07-02 11:50:00,26.87,26.88,26.8,26.87,39300.0,18.1181,18.1248,18.0709,18.1181,39300.0
2008-07-02 12:00:00,26.88,27.17,26.87,27.14,488300.0,18.1248,18.3203,18.1181,18.3001,488300.0
2008-07-02 12:10:00,27.15,27.18,26.9,26.91,32600.0,18.3069,18.3271,18.1383,18.145,32600.0
2008-07-02 12:20:00,26.92,26.92,26.83,26.86,18700.0,18.1518,18.1518,18.0911,18.1113,18700.0
2008-07-02 12:30:00,26.87,26.97,26.86,26.97,30900.0,18.1181,18.1855,18.1113,18.1855,30900.0
2008-07-02 12:40:00,26.97,27.13,26.95,27.13,29400.0,18.1855,18.2934,18.172,18.2934,29400.0
2008-07-02 12:50:00,27.13,27.22,27.13,27.19,120900.0,18.2934,18.3541,18.2934,18.3338,120900.0
2008-07-02 13:00:00,27.19,27.19,27.05,27.07,46800.0,18.3338,18.3338,18.2394,18.2529,46800.0
2008-07-02 13:10:00,27.08,27.12,27.05,27.11,64200.0,18.2597,18.2866,18.2394,18.2799,64200.0
2008-07-02 13:20:00,27.11,27.21,27.1,27.2,23500.0,18.2799,18.3473,18.2731,18.3406,23500.0
2008-07-02 13:30:00,27.19,27.25,27.17,27.24,120000.0,18.3338,18.3743,18.3203,18.3675,120000.0
2008-07-02 13:40:00,27.25,27.29,27.21,27.28,17000.0,18.3743,18.4013,18.3473,18.3945,17000.0
2008-07-02 13:50:00,27.29,27.4,27.28,27.36,47600.0,18.4013,18.4754,18.3945,18.4485,47600.0
2008-07-02 14:00:00,27.38,27.39,27.24,27.24,63000.0,18.4619,18.4687,18.3675,18.3675,63000.0
2008-07-02 14:10:00,27.24,27.24,27.11,27.12,193700.0,18.3675,18.3675,18.2799,18.2866,193700.0
2008-07-02 14:20:00,27.14,27.14,26.99,27.0,147400.0,18.3001,18.3001,18.199,18.2057,147400.0
2008-07-02 14:30:00,27.01,27.06,26.95,26.96,46900.0,18.2125,18.2462,18.172,18.1787,46900.0
2008-07-02 14:40:00,26.94,26.98,26.9,26.91,185100.0,18.1653,18.1922,18.1383,18.145,185100.0
2008-07-02 14:50:00,26.9,26.94,26.83,26.84,55200.0,18.1383,18.1653,18.0911,18.0978,55200.0
2008-07-02 15:00:00,26.85,26.88,26.77,26.78,98400.0,18.1046,18.1248,18.0506,18.0574,98400.0
2008-07-02 15:10:00,26.78,26.87,26.71,26.71,113400.0,18.0574,18.1181,18.0102,18.0102,113400.0
2008-07-02 15:20:00,26.7,26.74,26.61,26.64,367100.0,18.0034,18.0304,17.9427,17.963,367100.0
2008-07-02 15:30:00,26.62,26.68,26.57,26.65,39300.0,17.9495,17.9899,17.9158,17.9697,39300.0
2008-07-02 15:40:00,26.66,26.67,26.57,26.59,121400.0,17.9765,17.9832,17.9158,17.9293,121400.0
2008-07-02 15:50:00,26.57,26.61,26.49,26.56,246300.0,17.9158,17.9427,17.8618,17.909,246300.0
2008-07-03 09:30:00,26.65,27.0,26.51,26.68,178900.0,17.9697,18.2057,17.8753,17.9899,178900.0
2008-07-03 09:40:00,26.68,26.72,25.74,26.24,473100.0,17.9899,18.0169,17.3561,17.6933,473100.0
2008-07-03 09:50:00,25.75,26.08,25.75,25.97,72100.0,17.3629,17.5854,17.3629,17.5112,72100.0
2008-07-03 10:00:00,25.95,26.06,25.76,26.05,397100.0,17.4977,17.5719,17.3696,17.5651,397100.0
2008-07-03 10:10:00,26.06,26.26,26.01,26.21,128500.0,17.5719,17.7067,17.5382,17.673,128500.0
2008-07-03 10:20:00,26.22,26.22,25.76,25.96,318700.0,17.6798,17.6798,17.3696,17.5045,318700.0
2008-07-03 10:30:00,26.0,26.09,25.88,26.06,42400.0,17.5314,17.5921,17.4505,17.5719,42400.0
2008-07-03 10:40:00,26.04,26.09,25.91,25.99,50700.0,17.5584,17.5921,17.4707,17.5247,50700.0
2008-07-03 10:50:00,26.03,26.04,25.86,25.86,33200.0,17.5517,17.5584,17.437,17.437,33200.0
2008-07-03 11:00:00,25.87,26.0,25.86,25.92,46700.0,17.4438,17.5314,17.437,17.4775,46700.0
2008-07-03 11:10:00,25.92,25.96,25.85,25.86,48800.0,17.4775,17.5045,17.4303,17.437,48800.0
2008-07-03 11:20:00,25.86,25.96,25.8,25.94,52900.0,17.437,17.5045,17.3966,17.491,52900.0
2008-07-03 11:30:00,25.95,25.96,25.82,25.87,184900.0,17.4977,17.5045,17.4101,17.4438,184900.0
2008-07-03 11:40:00,25.87,25.88,25.79,25.88,52500.0,17.4438,17.4505,17.3898,17.4505,52500.0
2008-07-03 11:50:00,25.87,25.89,25.82,25.86,39200.0,17.4438,17.4573,17.4101,17.437,39200.0
2008-07-03 12:00:00,25.87,25.89,25.79,25.79,50700.0,17.4438,17.4573,17.3898,17.3898,50700.0
2008-07-03 12:10:00,25.81,25.86,25.77,25.83,36600.0,17.4033,17.437,17.3763,17.4168,36600.0
2008-07-03 12:20:00,25.83,25.83,25.78,25.83,18300.0,17.4168,17.4168,17.3831,17.4168,18300.0
2008-07-03 12:30:00,25.8,25.84,25.7,25.74,76500.0,17.3966,17.4235,17.3291,17.3561,76500.0
2008-07-03 12:40:00,25.72,25.73,25.66,25.73,107600.0,17.3426,17.3494,17.3022,17.3494,107600.0
2008-07-03 12:50:00,25.73,25.74,25.59,25.59,487100.0,17.3494,17.3561,17.255,17.255,487100.0
2008-07-07 09:30:00,25.74,25.94,25.74,25.88,52100.0,17.3561,17.491,17.3561,17.4505,52100.0
2008-07-07 09:40:00,25.83,25.86,25.63,25.63,234400.0,17.4168,17.437,17.2819,17.2819,234400.0
2008-07-07 09:50:00,25.65,25.65,25.43,25.5,80100.0,17.2954,17.2954,17.1471,17.1943,80100.0
2008-07-07 10:00:00,25.5,25.5,25.19,25.19,156300.0,17.1943,17.1943,16.9853,16.9853,156300.0
2008-07-07 10:10:00,25.18,25.23,25.0,25.0,33200.0,16.9785,17.0122,16.8571,16.8571,33200.0
2008-07-07 10:20:00,25.0,25.08,24.96,24.98,299300.0,16.8571,16.9111,16.8302,16.8437,299300.0
2008-07-07 10:30:00,24.98,25.0,24.89,24.9,217500.0,16.8437,16.8571,16.783,16.7897,217500.0
2008-07-07 10:40:00,24.9,24.9,24.83,24.83,23500.0,16.7897,16.7897,16.7425,16.7425,23500.0
2008-07-07 10:50:00,24.82,24.84,24.71,24.71,58500.0,16.7358,16.7493,16.6616,16.6616,58500.0
2008-07-07 11:00:00,24.71,24.73,24.54,24.56,337300.0,16.6616,16.6751,16.547,16.5605,337300.0
2008-07-07 11:10:00,24.59,24.68,24.56,24.68,37000.0,16.5807,16.6414,16.5605,16.6414,37000.0
2008-07-07 11:20:00,24.66,24.67,24.61,24.67,15800.0,16.6279,16.6346,16.5942,16.6346,15800.0
2008-07-07 11:30:00,24.66,24.69,24.61,24.67,16400.0,16.6279,16.6481,16.5942,16.6346,16400.0
2008-07-07 11:40:00,24.67,24.67,24.59,24.59,28600.0,16.6346,16.6346,16.5807,16.5807,28600.0
2008-07-07 11:50:00,24.58,24.65,24.57,24.64,109700.0,16.5739,16.6211,16.5672,16.6144,109700.0
2008-07-07 12:00:00,24.64,24.66,24.6,24.65,20400.0,16.6144,16.6279,16.5874,16.6211,20400.0
2008-07-07 12:10:00,24.67,24.69,24.43,24.44,180600.0,16.6346,16.6481,16.4728,16.4795,180600.0
2008-07-07 12:20:00,24.46,24.56,24.18,24.19,380000.0,16.493,16.5605,16.3042,16.311,380000.0
2008-07-07 12:30:00,24.19,24.3,24.17,24.28,125300.0,16.311,16.3851,16.2975,16.3717,125300.0
2008-07-07 12:40:00,24.29,24.39,24.25,24.25,61600.0,16.3784,16.4458,16.3514,16.3514,61600.0
2008-07-07 12:50:00,24.25,24.33,24.06,24.07,403900.0,16.3514,16.4054,16.2233,16.2301,403900.0
2008-07-07 13:00:00,24.07,24.09,23.9,23.98,713400.0,16.2301,16.2435,16.1154,16.1694,713400.0
2008-07-07 13:10:00,24.03,24.11,23.97,24.08,213300.0,16.2031,16.257,16.1626,16.2368,213300.0
2008-07-07 13:20:00,24.09,24.23,24.08,24.2,101100.0,16.2435,16.3379,16.2368,16.3177,101100.0
2008-07-07 13:30:00,24.23,24.27,24.15,24.16,290400.0,16.3379,16.3649,16.284,16.2907,290400.0
2008-07-07 13:40:00,24.18,24.29,24.17,24.27,95200.0,16.3042,16.3784,16.2975,16.3649,95200.0
2008-07-07 13:50:00,24.26,24.26,24.11,24.15,91000.0,16.3582,16.3582,16.257,16.284,91000.0
2008-07-07 14:00:00,24.13,24.29,24.13,24.18,65700.0,16.2705,16.3784,16.2705,16.3042,65700.0
2008-07-07 14:10:00,24.2,24.3,24.12,24.3,41500.0,16.3177,16.3851,16.2638,16.3851,41500.0
2008-07-07 14:20:00,24.35,24.42,24.28,24.4,62600.0,16.4189,16.4661,16.3717,16.4526,62600.0
2008-07-07 14:30:00,24.4,24.44,24.36,24.38,57100.0,16.4526,16.4795,16.4256,16.4391,57100.0
2008-07-07 14:40:00,24.37,24.38,24.28,24.34,22200.0,16.4323,16.4391,16.3717,16.4121,22200.0
2008-07-07 14:50:00,24.39,24.4,24.35,24.4,47800.0,16.4458,16.4526,16.4189,16.4526,47800.0
2008-07-07 15:00:00,24.4,24.7,24.4,24.66,114200.0,16.4526,16.6549,16.4526,16.6279,114200.0
2008-07-07 15:10:00,24.63,24.79,24.63,24.79,59800.0,16.6077,16.7155,16.6077,16.7155,59800.0
2008-07-07 15:20:00,24.79,24.86,24.7,24.86,107100.0,16.7155,16.7627,16.6549,16.7627,107100.0
2008-07-07 15:30:00,24.86,25.05,24.86,25.05,427700.0,16.7627,16.8909,16.7627,16.8909,427700.0
2008-07-07 15:40:00,25.05,25.07,24.97,25.0,365500.0,16.8909,16.9043,16.8369,16.8571,365500.0
2008-07-07 15:50:00,25.01,25.01,24.61,24.64,69400.0,16.8639,16.8639,16.5942,16.6144,69400.0
2008-07-08 09:30:00,24.52,24.76,24.32,24.41,130800.0,16.5335,16.6953,16.3986,16.4593,130800.0
2008-07-08 09:40:00,24.47,24.68,24.39,24.39,187800.0,16.4998,16.6414,16.4458,16.4458,187800.0
2008-07-08 09:50:00,24.39,24.81,24.39,24.76,187800.0,16.4458,16.729,16.4458,16.6953,187800.0
2008-07-08 10:00:00,24.76,24.94,24.69,24.92,293400.0,16.6953,16.8167,16.6481,16.8032,293400.0
2008-07-08 10:10:00,24.92,24.93,24.69,24.71,103300.0,16.8032,16.8099,16.6481,16.6616,103300.0
2008-07-08 10:20:00,24.7,24.75,24.62,24.68,30000.0,16.6549,16.6886,16.6009,16.6414,30000.0
2008-07-08 10:30:00,24.69,24.77,24.56,24.62,19900.0,16.6481,16.7021,16.5605,16.6009,19900.0
2008-07-08 10:40:00,24.61,24.73,24.59,24.73,17300.0,16.5942,16.6751,16.5807,16.6751,17300.0
2008-07-08 10:50:00,24.7,24.87,24.68,24.87,27000.0,16.6549,16.7695,16.6414,16.7695,27000.0
2008-07-08 11:00:00,24.87,24.95,24.8,24.95,16600.0,16.7695,16.8234,16.7223,16.8234,16600.0
2008-07-08 11:10:00,24.93,25.15,24.89,25.07,17100.0,16.8099,16.9583,16.783,16.9043,17100.0
2008-07-08 11:20:00,25.09,25.2,25.04,25.15,62700.0,16.9178,16.992,16.8841,16.9583,62700.0
2008-07-08 11:30:00,25.16,25.2,25.11,25.14,15500.0,16.965,16.992,16.9313,16.9515,15500.0
2008-07-08 11:40:00,25.1,25.14,25.06,25.06,17300.0,16.9246,16.9515,16.8976,16.8976,17300.0
2008-07-08 11:50:00,25.08,25.17,25.06,25.11,30500.0,16.9111,16.9718,16.8976,16.9313,30500.0
2008-07-08 12:00:00,25.1,25.28,25.06,25.27,147700.0,16.9246,17.0459,16.8976,17.0392,147700.0
2008-07-08 12:10:00,25.29,25.43,25.28,25.33,227800.0,17.0527,17.1471,17.0459,17.0797,227800.0
2008-07-08 12:20:00,25.33,25.59,25.24,25.58,232600.0,17.0797,17.255,17.019,17.2482,232600.0
2008-07-08 12:30:00,25.58,25.66,25.51,25.53,121700.0,17.2482,17.3022,17.201,17.2145,121700.0
2008-07-08 12:40:00,25.54,25.57,25.42,25.44,65500.0,17.2213,17.2415,17.1403,17.1538,65500.0
2008-07-08 12:50:00,25.39,25.43,25.36,25.41,60400.0,17.1201,17.1471,17.0999,17.1336,60400.0
2008-07-08 13:00:00,25.42,25.8,25.4,25.73,396600.0,17.1403,17.3966,17.1269,17.3494,396600.0
2008-07-08 13:10:00,25.72,25.73,25.47,25.53,110000.0,17.3426,17.3494,17.1741,17.2145,110000.0
2008-07-08 13:20:00,25.53,25.54,25.41,25.51,33500.0,17.2145,17.2213,17.1336,17.201,33500.0
2008-07-08 13:30:00,25.5,25.5,25.34,25.34,57600.0,17.1943,17.1943,17.0864,17.0864,57600.0
2008-07-08 13:40:00,25.33,25.47,25.33,25.45,21000.0,17.0797,17.1741,17.0797,17.1606,21000.0
2008-07-08 13:50:00,25.42,25.43,25.35,25.38,15500.0,17.1403,17.1471,17.0931,17.1134,15500.0
2008-07-08 14:00:00,25.38,25.49,25.36,25.45,42000.0,17.1134,17.1875,17.0999,17.1606,42000.0
2008-07-08 14:10:00,25.45,25.5,25.41,25.48,83000.0,17.1606,17.1943,17.1336,17.1808,83000.0
2008-07-08 14:20:00,25.48,25.55,25.4,25.53,102100.0,17.1808,17.228,17.1269,17.2145,102100.0
2008-07-08 14:30:00,25.53,25.71,25.51,25.63,83000.0,17.2145,17.3359,17.201,17.2819,83000.0
2008-07-08 14:40:00,25.67,25.94,25.67,25.89,232600.0,17.3089,17.491,17.3089,17.4573,232600.0
2008-07-08 14:50:00,25.89,25.96,25.87,25.96,44600.0,17.4573,17.5045,17.4438,17.5045,44600.0
2008-07-08 15:00:00,25.99,26.13,25.97,26.12,176800.0,17.5247,17.6191,17.5112,17.6123,176800.0
2008-07-08 15:10:00,26.13,26.15,26.07,26.08,136200.0,17.6191,17.6326,17.5786,17.5854,136200.0
2008-07-08 15:20:00,26.07,26.14,26.0,26.14,88100.0,17.5786,17.6258,17.5314,17.6258,88100.0
2008-07-08 15:30:00,26.15,26.27,26.1,26.23,215400.0,17.6326,17.7135,17.5989,17.6865,215400.0
2008-07-08 15:40:00,26.25,26.4,26.24,26.37,131300.0,17.7,17.8011,17.6933,17.7809,131300.0
2008-07-08 15:50:00,26.38,26.54,26.38,26.5,219300.0,17.7877,17.8955,17.7877,17.8686,219300.0
2008-07-09 09:30:00,26.44,26.66,26.4,26.43,402500.0,17.8281,17.9765,17.8011,17.8214,402500.0
2008-07-09 09:40:00,26.44,26.48,26.28,26.31,320100.0,17.8281,17.8551,17.7202,17.7405,320100.0
2008-07-09 09:50:00,26.31,26.31,25.97,26.25,143600.0,17.7405,17.7405,17.5112,17.7,143600.0
2008-07-09 10:00:00,26.22,26.26,26.07,26.16,99600.0,17.6798,17.7067,17.5786,17.6393,99600.0
2008-07-09 10:10:00,26.15,26.35,26.11,26.35,35700.0,17.6326,17.7674,17.6056,17.7674,35700.0
2008-07-09 10:20:00,26.31,26.65,26.24,26.5,317100.0,17.7405,17.9697,17.6933,17.8686,317100.0
2008-07-09 10:30:00,26.62,26.62,26.38,26.44,82700.0,17.9495,17.9495,17.7877,17.8281,82700.0
2008-07-09 10:40:00,26.5,26.51,26.37,26.43,331900.0,17.8686,17.8753,17.7809,17.8214,331900.0
2008-07-09 10:50:00,26.43,26.62,26.38,26.56,171200.0,17.8214,17.9495,17.7877,17.909,171200.0
2008-07-09 11:00:00,26.5,26.66,26.48,26.6,93700.0,17.8686,17.9765,17.8551,17.936,93700.0
2008-07-09 11:10:00,26.61,26.75,26.55,26.74,300500.0,17.9427,18.0371,17.9023,18.0304,300500.0
2008-07-09 11:20:00,26.74,27.01,26.73,27.01,470800.0,18.0304,18.2125,18.0237,18.2125,470800.0
2008-07-09 11:30:00,27.01,27.03,26.85,26.85,87200.0,18.2125,18.2259,18.1046,18.1046,87200.0
2008-07-09 11:40:00,26.88,26.95,26.87,26.89,10600.0,18.1248,18.172,18.1181,18.1315,10600.0
2008-07-09 11:50:00,26.85,26.85,26.59,26.66,107900.0,18.1046,18.1046,17.9293,17.9765,107900.0
2008-07-09 12:00:00,26.65,26.7,26.62,26.68,17900.0,17.9697,18.0034,17.9495,17.9899,17900.0
2008-07-09 12:10:00,26.69,26.73,26.64,26.73,6700.0,17.9967,18.0237,17.963,18.0237,6700.0
2008-07-09 12:20:00,26.76,26.76,26.67,26.67,11800.0,18.0439,18.0439,17.9832,17.9832,11800.0
2008-07-09 12:30:00,26.66,26.69,26.4,26.41,22900.0,17.9765,17.9967,17.8011,17.8079,22900.0
2008-07-09 12:40:00,26.42,26.46,26.4,26.45,20800.0,17.8146,17.8416,17.8011,17.8349,20800.0
2008-07-09 12:50:00,26.45,26.5,26.42,26.45,70400.0,17.8349,17.8686,17.8146,17.8349,70400.0
2008-07-09 13:00:00,26.45,26.45,26.35,26.39,36000.0,17.8349,17.8349,17.7674,17.7944,36000.0
2008-07-09 13:10:00,26.41,26.46,26.4,26.46,29800.0,17.8079,17.8416,17.8011,17.8416,29800.0
2008-07-09 13:20:00,26.46,26.5,26.44,26.49,38600.0,17.8416,17.8686,17.8281,17.8618,38600.0
2008-07-09 13:30:00,26.51,26.67,26.51,26.63,12100.0,17.8753,17.9832,17.8753,17.9562,12100.0
2008-07-09 13:40:00,26.63,26.67,26.6,26.64,14700.0,17.9562,17.9832,17.936,17.963,14700.0
2008-07-09 13:50:00,26.62,26.62,26.56,26.62,12600.0,17.9495,17.9495,17.909,17.9495,12600.0
2008-07-09 14:00:00,26.61,26.61,26.47,26.6,23800.0,17.9427,17.9427,17.8483,17.936,23800.0
2008-07-09 14:10:00,26.58,26.63,26.51,26.51,18800.0,17.9225,17.9562,17.8753,17.8753,18800.0
2008-07-09 14:20:00,26.47,26.52,26.43,26.43,34300.0,17.8483,17.8821,17.8214,17.8214,34300.0
2008-07-09 14:30:00,26.43,26.45,26.3,26.3,117000.0,17.8214,17.8349,17.7337,17.7337,117000.0
2008-07-09 14:40:00,26.34,26.35,26.06,26.08,271700.0,17.7607,17.7674,17.5719,17.5854,271700.0
2008-07-09 14:50:00,26.07,26.07,25.9,26.03,248700.0,17.5786,17.5786,17.464,17.5517,248700.0
2008-07-09 15:00:00,26.01,26.01,25.81,25.86,82700.0,17.5382,17.5382,17.4033,17.437,82700.0
2008-07-09 15:10:00,25.86,25.9,25.83,25.83,11300.0,17.437,17.464,17.4168,17.4168,11300.0
2008-07-09 15:20:00,25.87,25.88,25.69,25.69,138300.0,17.4438,17.4505,17.3224,17.3224,138300.0
2008-07-09 15:30:00,25.72,25.78,25.53,25.53,147400.0,17.3426,17.3831,17.2145,17.2145,147400.0
2008-07-09 15:40:00,25.53,25.53,25.28,25.28,105700.0,17.2145,17.2145,17.0459,17.0459,105700.0
2008-07-09 15:50:00,25.29,25.42,25.27,25.28,193100.0,17.0527,17.1403,17.0392,17.0459,193100.0
2008-07-10 09:30:00,25.09,25.6,25.07,25.35,510700.0,16.9178,17.2617,16.9043,17.0931,510700.0
2008-07-10 09:40:00,25.24,26.01,25.21,26.0,324800.0,17.019,17.5382,16.9987,17.5314,324800.0
2008-07-10 09:50:00,25.96,25.96,25.48,25.48,165800.0,17.5045,17.5045,17.1808,17.1808,165800.0
2008-07-10 10:00:00,25.52,25.55,25.25,25.45,395700.0,17.2078,17.228,17.0257,17.1606,395700.0
2008-07-10 10:10:00,25.45,25.65,24.85,24.96,539600.0,17.1606,17.2954,16.756,16.8302,539600.0
2008-07-10 10:20:00,24.97,25.38,24.95,25.34,71900.0,16.8369,17.1134,16.8234,17.0864,71900.0
2008-07-10 10:30:00,25.32,25.69,25.28,25.59,313800.0,17.0729,17.3224,17.0459,17.255,313800.0
2008-07-10 10:40:00,25.6,25.92,25.59,25.78,189400.0,17.2617,17.4775,17.255,17.3831,189400.0
2008-07-10 10:50:00,25.77,25.79,25.49,25.49,224600.0,17.3763,17.3898,17.1875,17.1875,224600.0
2008-07-10 11:00:00,25.46,25.69,25.41,25.67,273300.0,17.1673,17.3224,17.1336,17.3089,273300.0
2008-07-10 11:10:00,25.65,25.76,25.54,25.54,81100.0,17.2954,17.3696,17.2213,17.2213,81100.0
2008-07-10 11:20:00,25.54,25.63,25.52,25.61,88900.0,17.2213,17.2819,17.2078,17.2685,88900.0
2008-07-10 11:30:00,25.61,26.03,25.59,26.0,310100.0,17.2685,17.5517,17.255,17.5314,310100.0
2008-07-10 11:40:00,26.02,26.07,25.9,25.91,570900.0,17.5449,17.5786,17.464,17.4707,570900.0
2008-07-10 11:50:00,25.92,26.07,25.89,26.02,93900.0,17.4775,17.5786,17.4573,17.5449,93900.0
2008-07-10 12:00:00,26.04,26.4,26.02,26.25,439800.0,17.5584,17.8011,17.5449,17.7,439800.0
2008-07-10 12:10:00,26.22,26.34,26.18,26.33,265300.0,17.6798,17.7607,17.6528,17.7539,265300.0
2008-07-10 12:20:00,26.32,26.33,26.07,26.08,82800.0,17.7472,17.7539,17.5786,17.5854,82800.0
2008-07-10 12:30:00,26.08,26.12,26.01,26.05,64300.0,17.5854,17.6123,17.5382,17.5651,64300.0
2008-07-10 12:40:00,26.05,26.12,26.05,26.11,72400.0,17.5651,17.6123,17.5651,17.6056,72400.0
2008-07-10 12:50:00,26.11,26.11,25.94,25.99,133600.0,17.6056,17.6056,17.491,17.5247,133600.0
2008-07-10 13:00:00,26.0,26.13,26.0,26.07,75900.0,17.5314,17.6191,17.5314,17.5786,75900.0
2008-07-10 13:10:00,26.07,26.23,26.05,26.2,102200.0,17.5786,17.6865,17.5651,17.6663,102200.0
2008-07-10 13:20:00,26.21,26.23,26.12,26.22,79500.0,17.673,17.6865,17.6123,17.6798,79500.0
2008-07-10 13:30:00,26.23,26.41,26.22,26.3,76900.0,17.6865,17.8079,17.6798,17.7337,76900.0
2008-07-10 13:40:00,26.33,26.35,26.2,26.23,62800.0,17.7539,17.7674,17.6663,17.6865,62800.0
2008-07-10 13:50:00,26.23,26.25,26.12,26.12,108200.0,17.6865,17.7,17.6123,17.6123,108200.0
2008-07-10 14:00:00,26.11,26.11,26.0,26.0,117200.0,17.6056,17.6056,17.5314,17.5314,117200.0
2008-07-10 14:10:00,25.99,26.0,25.81,25.81,69800.0,17.5247,17.5314,17.4033,17.4033,69800.0
2008-07-10 14:20:00,25.8,25.87,25.56,25.68,95200.0,17.3966,17.4438,17.2347,17.3157,95200.0
2008-07-10 14:30:00,25.72,25.85,25.65,25.67,187300.0,17.3426,17.4303,17.2954,17.3089,187300.0
2008-07-10 14:40:00,25.68,25.68,25.5,25.6,79800.0,17.3157,17.3157,17.1943,17.2617,79800.0
2008-07-10 14:50:00,25.59,25.68,25.55,25.6,252100.0,17.255,17.3157,17.228,17.2617,252100.0
2008-07-10 15:00:00,25.6,25.81,25.58,25.79,116200.0,17.2617,17.4033,17.2482,17.3898,116200.0
2008-07-10 15:10:00,25.78,25.84,25.63,25.67,117900.0,17.3831,17.4235,17.2819,17.3089,117900.0
2008-07-10 15:20:00,25.68,25.83,25.67,25.79,113900.0,17.3157,17.4168,17.3089,17.3898,113900.0
2008-07-10 15:30:00,25.77,25.79,25.59,25.67,109900.0,17.3763,17.3898,17.255,17.3089,109900.0
2008-07-10 15:40:00,25.67,25.72,25.61,25.72,174800.0,17.3089,17.3426,17.2685,17.3426,174800.0
2008-07-10 15:50:00,25.72,25.77,25.51,25.77,423800.0,17.3426,17.3763,17.201,17.3763,423800.0
2008-07-11 09:30:00,24.99,25.25,24.7,24.9,166400.0,16.8504,17.0257,16.6549,16.7897,166400.0
2008-07-11 09:40:00,24.86,24.87,24.51,24.76,354000.0,16.7627,16.7695,16.5267,16.6953,354000.0
2008-07-11 09:50:00,24.77,25.3,24.67,25.05,445600.0,16.7021,17.0594,16.6346,16.8909,445600.0
2008-07-11 10:00:00,25.05,25.53,24.99,25.51,351200.0,16.8909,17.2145,16.8504,17.201,351200.0
2008-07-11 10:10:00,25.5,25.55,25.28,25.28,121700.0,17.1943,17.228,17.0459,17.0459,121700.0
2008-07-11 10:20:00,25.3,25.31,24.79,24.88,294900.0,17.0594,17.0662,16.7155,16.7762,294900.0
2008-07-11 10:30:00,24.93,25.03,24.7,24.81,101900.0,16.8099,16.8774,16.6549,16.729,101900.0
2008-07-11 10:40:00,24.82,24.85,24.55,24.7,267100.0,16.7358,16.756,16.5537,16.6549,267100.0
2008-07-11 10:50:00,24.68,24.96,24.62,24.75,159900.0,16.6414,16.8302,16.6009,16.6886,159900.0
2008-07-11 11:00:00,24.74,24.83,24.67,24.72,32000.0,16.6818,16.7425,16.6346,16.6683,32000.0
2008-07-11 11:10:00,24.71,24.88,24.61,24.66,21700.0,16.6616,16.7762,16.5942,16.6279,21700.0
2008-07-11 11:20:00,24.69,24.77,24.68,24.68,11700.0,16.6481,16.7021,16.6414,16.6414,11700.0
2008-07-11 11:30:00,24.67,24.82,24.55,24.78,49800.0,16.6346,16.7358,16.5537,16.7088,49800.0
2008-07-11 11:40:00,24.78,24.91,24.76,24.82,18100.0,16.7088,16.7965,16.6953,16.7358,18100.0
2008-07-11 11:50:00,24.75,24.98,24.7,24.98,36900.0,16.6886,16.8437,16.6549,16.8437,36900.0
2008-07-11 12:00:00,24.92,24.95,24.82,24.88,30400.0,16.8032,16.8234,16.7358,16.7762,30400.0
2008-07-11 12:10:00,24.8,24.85,24.8,24.84,30500.0,16.7223,16.756,16.7223,16.7493,30500.0
2008-07-11 12:20:00,24.79,24.85,24.79,24.84,18600.0,16.7155,16.756,16.7155,16.7493,18600.0
2008-07-11 12:30:00,24.83,24.85,24.71,24.74,11800.0,16.7425,16.756,16.6616,16.6818,11800.0
2008-07-11 12:40:00,24.7,24.86,24.7,24.86,80200.0,16.6549,16.7627,16.6549,16.7627,80200.0
2008-07-11 12:50:00,24.85,24.92,24.82,24.85,47300.0,16.756,16.8032,16.7358,16.756,47300.0
2008-07-11 13:00:00,24.84,24.87,24.81,24.84,3400.0,16.7493,16.7695,16.729,16.7493,3400.0
2008-07-11 13:10:00,24.8,24.97,24.78,24.91,52600.0,16.7223,16.8369,16.7088,16.7965,52600.0
2008-07-11 13:20:00,24.93,25.1,24.88,25.08,16000.0,16.8099,16.9246,16.7762,16.9111,16000.0
2008-07-11 13:30:00,25.05,25.21,25.04,25.16,14400.0,16.8909,16.9987,16.8841,16.965,14400.0
2008-07-11 13:40:00,25.15,25.32,25.15,25.23,79800.0,16.9583,17.0729,16.9583,17.0122,79800.0
2008-07-11 13:50:00,25.23,25.62,25.16,25.26,54600.0,17.0122,17.2752,16.965,17.0325,54600.0
2008-07-11 14:00:00,25.26,25.52,25.2,25.33,23700.0,17.0325,17.2078,16.992,17.0797,23700.0
2008-07-11 14:10:00,25.34,25.59,25.29,25.5,251300.0,17.0864,17.255,17.0527,17.1943,251300.0
2008-07-11 14:20:00,25.5,25.51,25.19,25.25,145400.0,17.1943,17.201,16.9853,17.0257,145400.0
2008-07-11 14:30:00,25.23,25.25,25.08,25.19,68700.0,17.0122,17.0257,16.9111,16.9853,68700.0
2008-07-11 14:40:00,25.21,25.64,25.2,25.64,13800.0,16.9987,17.2887,16.992,17.2887,13800.0
2008-07-11 14:50:00,25.66,26.2,25.37,25.67,319600.0,17.3022,17.6663,17.1066,17.3089,319600.0
2008-07-11 15:00:00,25.68,26.04,25.67,25.83,291600.0,17.3157,17.5584,17.3089,17.4168,291600.0
2008-07-11 15:10:00,25.83,25.87,25.5,25.51,90900.0,17.4168,17.4438,17.1943,17.201,90900.0
2008-07-11 15:20:00,25.5,25.66,25.44,25.6,59400.0,17.1943,17.3022,17.1538,17.2617,59400.0
2008-07-11 15:30:00,25.6,25.62,25.41,25.47,58000.0,17.2617,17.2752,17.1336,17.1741,58000.0
2008-07-11 15:40:00,25.47,25.57,25.36,25.52,45400.0,17.1741,17.2415,17.0999,17.2078,45400.0
2008-07-11 15:50:00,25.51,25.73,25.51,25.73,199900.0,17.201,17.3494,17.201,17.3494,199900.0
2008-07-14 09:30:00,25.81,26.0,25.69,25.78,349800.0,17.4033,17.5314,17.3224,17.3831,349800.0
2008-07-14 09:40:00,25.78,25.84,24.93,24.93,538800.0,17.3831,17.4235,16.8099,16.8099,538800.0
2008-07-14 09:50:00,24.95,24.95,24.35,24.4,422300.0,16.8234,16.8234,16.4189,16.4526,422300.0
2008-07-14 10:00:00,24.36,24.45,24.08,24.38,177800.0,16.4256,16.4863,16.2368,16.4391,177800.0
2008-07-14 10:10:00,24.39,24.48,24.16,24.29,100100.0,16.4458,16.5065,16.2907,16.3784,100100.0
2008-07-14 10:20:00,24.31,24.45,24.08,24.08,65500.0,16.3919,16.4863,16.2368,16.2368,65500.0
2008-07-14 10:30:00,24.08,24.22,24.05,24.21,168900.0,16.2368,16.3312,16.2166,16.3245,168900.0
2008-07-14 10:40:00,24.15,24.22,23.99,24.14,62400.0,16.284,16.3312,16.1761,16.2773,62400.0
2008-07-14 10:50:00,24.14,24.4,24.11,24.35,85800.0,16.2773,16.4526,16.257,16.4189,85800.0
2008-07-14 11:00:00,24.36,24.49,24.35,24.38,148800.0,16.4256,16.5133,16.4189,16.4391,148800.0
2008-07-14 11:10:00,24.33,24.34,24.09,24.2,89600.0,16.4054,16.4121,16.2435,16.3177,89600.0
2008-07-14 11:20:00,24.22,24.23,24.01,24.14,25800.0,16.3312,16.3379,16.1896,16.2773,25800.0
2008-07-14 11:30:00,24.14,24.14,23.85,23.89,197400.0,16.2773,16.2773,16.0817,16.1087,197400.0
2008-07-14 11:40:00,23.89,24.0,23.86,23.9,26300.0,16.1087,16.1829,16.0885,16.1154,26300.0
2008-07-14 11:50:00,23.85,23.86,23.4,23.55,315500.0,16.0817,16.0885,15.7783,15.8794,315500.0
2008-07-14 12:00:00,23.54,23.68,23.45,23.57,107100.0,15.8727,15.9671,15.812,15.8929,107100.0
2008-07-14 12:10:00,23.59,23.69,23.56,23.69,34700.0,15.9064,15.9738,15.8862,15.9738,34700.0
2008-07-14 12:20:00,23.7,23.75,23.56,23.6,65300.0,15.9806,16.0143,15.8862,15.9131,65300.0
2008-07-14 12:30:00,23.6,23.63,23.48,23.55,41700.0,15.9131,15.9334,15.8322,15.8794,41700.0
2008-07-14 12:40:00,23.58,23.6,23.31,23.37,338600.0,15.8997,15.9131,15.7176,15.7581,338600.0
2008-07-14 12:50:00,23.39,23.57,23.37,23.49,34500.0,15.7715,15.8929,15.7581,15.839,34500.0
2008-07-14 13:00:00,23.48,23.52,23.23,23.23,494400.0,15.8322,15.8592,15.6637,15.6637,494400.0
2008-07-14 13:10:00,23.22,23.31,23.17,23.31,203100.0,15.6569,15.7176,15.6232,15.7176,203100.0
2008-07-14 13:20:00,23.31,23.41,23.29,23.34,96900.0,15.7176,15.785,15.7041,15.7378,96900.0
2008-07-14 13:30:00,23.35,23.38,23.24,23.38,27900.0,15.7446,15.7648,15.6704,15.7648,27900.0
2008-07-14 13:40:00,23.4,23.6,23.4,23.56,81100.0,15.7783,15.9131,15.7783,15.8862,81100.0
2008-07-14 13:50:00,23.56,23.6,23.4,23.43,52800.0,15.8862,15.9131,15.7783,15.7985,52800.0
2008-07-14 14:00:00,23.45,23.57,23.4,23.49,65100.0,15.812,15.8929,15.7783,15.839,65100.0
2008-07-14 14:10:00,23.49,23.53,23.38,23.42,38600.0,15.839,15.8659,15.7648,15.7918,38600.0
2008-07-14 14:20:00,23.4,23.52,23.39,23.5,19700.0,15.7783,15.8592,15.7715,15.8457,19700.0
2008-07-14 14:30:00,23.54,23.7,23.54,23.7,394300.0,15.8727,15.9806,15.8727,15.9806,394300.0
2008-07-14 14:40:00,23.69,23.72,23.49,23.62,247700.0,15.9738,15.9941,15.839,15.9266,247700.0
2008-07-14 14:50:00,23.62,23.63,23.54,23.58,78500.0,15.9266,15.9334,15.8727,15.8997,78500.0
2008-07-14 15:00:00,23.6,23.65,23.55,23.58,231900.0,15.9131,15.9469,15.8794,15.8997,231900.0
2008-07-14 15:10:00,23.58,23.66,23.54,23.56,73200.0,15.8997,15.9536,15.8727,15.8862,73200.0
2008-07-14 15:20:00,23.56,23.75,23.51,23.66,126900.0,15.8862,16.0143,15.8525,15.9536,126900.0
2008-07-14 15:30:00,23.66,23.81,23.65,23.75,110600.0,15.9536,16.0547,15.9469,16.0143,110600.0
2008-07-14 15:40:00,23.75,23.77,23.65,23.69,174400.0,16.0143,16.0278,15.9469,15.9738,174400.0
2008-07-14 15:50:00,23.69,23.69,23.38,23.39,107700.0,15.9738,15.9738,15.7648,15.7715,107700.0
2008-07-15 09:30:00,23.01,23.35,22.2,22.29,805200.0,15.5153,15.7446,14.9691,15.0298,805200.0
2008-07-15 09:40:00,22.31,22.4,22.16,22.17,416500.0,15.0433,15.104,14.9422,14.9489,416500.0
2008-07-15 09:50:00,22.16,22.21,22.09,22.1,151400.0,14.9422,14.9759,14.895,14.9017,151400.0
2008-07-15 10:00:00,22.11,22.11,21.71,21.78,337500.0,14.9085,14.9085,14.6387,14.6859,337500.0
2008-07-15 10:10:00,21.76,22.07,21.71,22.07,115700.0,14.6725,14.8815,14.6387,14.8815,115700.0
2008-07-15 10:20:00,22.07,22.1,21.94,22.0,84900.0,14.8815,14.9017,14.7938,14.8343,84900.0
2008-07-15 10:30:00,22.01,22.15,21.97,22.1,116900.0,14.841,14.9354,14.8141,14.9017,116900.0
2008-07-15 10:40:00,22.15,22.49,22.12,22.47,144900.0,14.9354,15.1647,14.9152,15.1512,144900.0
2008-07-15 10:50:00,22.49,22.8,22.49,22.65,204700.0,15.1647,15.3737,15.1647,15.2726,204700.0
2008-07-15 11:00:00,22.65,23.4,22.65,23.21,424300.0,15.2726,15.7783,15.2726,15.6502,424300.0
2008-07-15 11:10:00,23.21,23.3,22.74,22.98,416500.0,15.6502,15.7109,15.3333,15.4951,416500.0
2008-07-15 11:20:00,22.99,23.17,22.91,22.95,112900.0,15.5018,15.6232,15.4479,15.4749,112900.0
2008-07-15 11:30:00,22.95,23.1,22.81,23.07,117600.0,15.4749,15.576,15.3805,15.5558,117600.0
2008-07-15 11:40:00,23.06,23.15,22.98,23.04,170500.0,15.549,15.6097,15.4951,15.5355,170500.0
2008-07-15 11:50:00,23.05,23.75,23.05,23.68,262500.0,15.5423,16.0143,15.5423,15.9671,262500.0
2008-07-15 12:00:00,23.67,23.79,23.4,23.47,224100.0,15.9603,16.0413,15.7783,15.8255,224100.0
2008-07-15 12:10:00,23.48,23.78,23.16,23.74,252900.0,15.8322,16.0345,15.6165,16.0075,252900.0
2008-07-15 12:20:00,23.77,24.03,23.7,23.83,226200.0,16.0278,16.2031,15.9806,16.0682,226200.0
2008-07-15 12:30:00,23.86,24.1,23.81,24.0,187200.0,16.0885,16.2503,16.0547,16.1829,187200.0
2008-07-15 12:40:00,24.0,24.19,23.76,23.79,316200.0,16.1829,16.311,16.021,16.0413,316200.0
2008-07-15 12:50:00,23.69,23.85,23.68,23.85,180200.0,15.9738,16.0817,15.9671,16.0817,180200.0
2008-07-15 13:00:00,23.86,24.19,23.83,23.94,73200.0,16.0885,16.311,16.0682,16.1424,73200.0
2008-07-15 13:10:00,23.95,24.01,23.57,23.57,104800.0,16.1491,16.1896,15.8929,15.8929,104800.0
2008-07-15 13:20:00,23.58,23.58,23.33,23.42,156400.0,15.8997,15.8997,15.7311,15.7918,156400.0
2008-07-15 13:30:00,23.39,23.6,23.35,23.35,81600.0,15.7715,15.9131,15.7446,15.7446,81600.0
2008-07-15 13:40:00,23.38,23.63,23.34,23.63,29400.0,15.7648,15.9334,15.7378,15.9334,29400.0
2008-07-15 13:50:00,23.63,23.7,23.56,23.56,28900.0,15.9334,15.9806,15.8862,15.8862,28900.0
2008-07-15 14:00:00,23.59,23.64,23.42,23.43,28800.0,15.9064,15.9401,15.7918,15.7985,28800.0
2008-07-15 14:10:00,23.42,23.63,23.42,23.6,105600.0,15.7918,15.9334,15.7918,15.9131,105600.0
2008-07-15 14:20:00,23.58,23.66,23.47,23.59,45800.0,15.8997,15.9536,15.8255,15.9064,45800.0
2008-07-15 14:30:00,23.6,23.78,23.59,23.59,47200.0,15.9131,16.0345,15.9064,15.9064,47200.0
2008-07-15 14:40:00,23.59,23.75,23.54,23.75,14600.0,15.9064,16.0143,15.8727,16.0143,14600.0
2008-07-15 14:50:00,23.79,23.88,23.7,23.84,23100.0,16.0413,16.1019,15.9806,16.075,23100.0
2008-07-15 15:00:00,23.84,23.97,23.68,23.77,144700.0,16.075,16.1626,15.9671,16.0278,144700.0
2008-07-15 15:10:00,23.81,23.9,23.68,23.79,95600.0,16.0547,16.1154,15.9671,16.0413,95600.0
2008-07-15 15:20:00,23.76,23.77,23.28,23.28,354000.0,16.021,16.0278,15.6974,15.6974,354000.0
2008-07-15 15:30:00,23.29,23.34,23.02,23.02,252900.0,15.7041,15.7378,15.5221,15.5221,252900.0
2008-07-15 15:40:00,23.03,23.07,22.92,23.05,204000.0,15.5288,15.5558,15.4546,15.5423,204000.0
2008-07-15 15:50:00,23.05,23.1,22.82,22.82,120100.0,15.5423,15.576,15.3872,15.3872,120100.0
2008-07-16 09:30:00,23.23,23.68,23.15,23.44,856100.0,15.6637,15.9671,15.6097,15.8053,856100.0
2008-07-16 09:40:00,23.44,23.51,23.27,23.35,335300.0,15.8053,15.8525,15.6906,15.7446,335300.0
2008-07-16 09:50:00,23.36,23.74,23.35,23.68,1102800.0,15.7513,16.0075,15.7446,15.9671,1102800.0
2008-07-16 10:00:00,23.67,23.95,23.63,23.77,144200.0,15.9603,16.1491,15.9334,16.0278,144200.0
2008-07-16 10:10:00,23.79,23.81,23.56,23.56,292300.0,16.0413,16.0547,15.8862,15.8862,292300.0
2008-07-16 10:20:00,23.56,23.7,23.53,23.64,318100.0,15.8862,15.9806,15.8659,15.9401,318100.0
2008-07-16 10:30:00,23.66,24.13,23.59,24.13,177800.0,15.9536,16.2705,15.9064,16.2705,177800.0
2008-07-16 10:40:00,24.14,24.37,24.12,24.25,316500.0,16.2773,16.4323,16.2638,16.3514,316500.0
2008-07-16 10:50:00,24.3,24.45,24.3,24.44,154900.0,16.3851,16.4863,16.3851,16.4795,154900.0
2008-07-16 11:00:00,24.42,24.97,24.42,24.8,490500.0,16.4661,16.8369,16.4661,16.7223,490500.0
2008-07-16 11:10:00,24.79,24.83,24.54,24.56,159300.0,16.7155,16.7425,16.547,16.5605,159300.0
2008-07-16 11:20:00,24.57,24.58,24.33,24.49,155600.0,16.5672,16.5739,16.4054,16.5133,155600.0
2008-07-16 11:30:00,24.48,24.56,24.38,24.39,67800.0,16.5065,16.5605,16.4391,16.4458,67800.0
2008-07-16 11:40:00,24.39,24.41,24.29,24.38,66000.0,16.4458,16.4593,16.3784,16.4391,66000.0
2008-07-16 11:50:00,24.37,24.52,24.37,24.49,31900.0,16.4323,16.5335,16.4323,16.5133,31900.0
2008-07-16 12:00:00,24.47,24.52,24.39,24.46,23500.0,16.4998,16.5335,16.4458,16.493,23500.0
2008-07-16 12:10:00,24.46,24.65,24.41,24.65,42400.0,16.493,16.6211,16.4593,16.6211,42400.0
2008-07-16 12:20:00,24.63,24.76,24.53,24.76,57700.0,16.6077,16.6953,16.5402,16.6953,57700.0
2008-07-16 12:30:00,24.75,24.86,24.74,24.78,193700.0,16.6886,16.7627,16.6818,16.7088,193700.0
2008-07-16 12:40:00,24.79,24.86,24.76,24.8,90300.0,16.7155,16.7627,16.6953,16.7223,90300.0
2008-07-16 12:50:00,24.8,24.88,24.79,24.84,76200.0,16.7223,16.7762,16.7155,16.7493,76200.0
2008-07-16 13:00:00,24.82,24.95,24.78,24.92,63100.0,16.7358,16.8234,16.7088,16.8032,63100.0
2008-07-16 13:10:00,24.93,25.0,24.81,24.99,94600.0,16.8099,16.8571,16.729,16.8504,94600.0
2008-07-16 13:20:00,24.98,25.09,24.96,25.05,152000.0,16.8437,16.9178,16.8302,16.8909,152000.0
2008-07-16 13:30:00,25.06,25.13,25.0,25.02,151500.0,16.8976,16.9448,16.8571,16.8706,151500.0
2008-07-16 13:40:00,25.03,25.05,24.85,24.91,118700.0,16.8774,16.8909,16.756,16.7965,118700.0
2008-07-16 13:50:00,24.9,25.09,24.9,25.05,25800.0,16.7897,16.9178,16.7897,16.8909,25800.0
2008-07-16 14:00:00,25.05,25.06,24.77,24.8,190300.0,16.8909,16.8976,16.7021,16.7223,190300.0
2008-07-16 14:10:00,24.81,25.21,24.81,25.14,47500.0,16.729,16.9987,16.729,16.9515,47500.0
2008-07-16 14:20:00,25.11,25.17,25.07,25.11,63800.0,16.9313,16.9718,16.9043,16.9313,63800.0
2008-07-16 14:30:00,25.11,25.35,25.11,25.25,98300.0,16.9313,17.0931,16.9313,17.0257,98300.0
2008-07-16 14:40:00,25.28,25.37,25.17,25.36,165000.0,17.0459,17.1066,16.9718,17.0999,165000.0
2008-07-16 14:50:00,25.36,25.48,25.35,25.47,102900.0,17.0999,17.1808,17.0931,17.1741,102900.0
2008-07-16 15:00:00,25.47,25.64,25.45,25.57,137700.0,17.1741,17.2887,17.1606,17.2415,137700.0
2008-07-16 15:10:00,25.57,25.6,25.41,25.53,291900.0,17.2415,17.2617,17.1336,17.2145,291900.0
2008-07-16 15:20:00,25.52,25.76,25.52,25.75,234100.0,17.2078,17.3696,17.2078,17.3629,234100.0
2008-07-16 15:30:00,25.75,25.88,25.74,25.87,176700.0,17.3629,17.4505,17.3561,17.4438,176700.0
2008-07-16 15:40:00,25.89,25.95,25.75,25.84,279100.0,17.4573,17.4977,17.3629,17.4235,279100.0
2008-07-16 15:50:00,25.85,26.17,25.85,26.08,396200.0,17.4303,17.6461,17.4303,17.5854,396200.0
2008-07-17 09:30:00,26.94,27.93,26.75,27.81,654800.0,18.1653,18.8328,18.0371,18.7519,654800.0
2008-07-17 09:40:00,27.81,29.23,27.8,28.66,1130000.0,18.7519,19.7094,18.7451,19.325,1130000.0
2008-07-17 09:50:00,28.58,28.63,27.71,27.8,1016700.0,19.2711,19.3048,18.6845,18.7451,1016700.0
2008-07-17 10:00:00,27.71,28.3,27.2,27.42,472000.0,18.6845,19.0823,18.3406,18.4889,472000.0
2008-07-17 10:10:00,27.42,27.46,27.23,27.42,461000.0,18.4889,18.5159,18.3608,18.4889,461000.0
2008-07-17 10:20:00,27.42,27.45,27.21,27.25,117200.0,18.4889,18.5091,18.3473,18.3743,117200.0
2008-07-17 10:30:00,27.28,27.6,27.19,27.49,116700.0,18.3945,18.6103,18.3338,18.5361,116700.0
2008-07-17 10:40:00,27.49,27.49,27.1,27.3,24800.0,18.5361,18.5361,18.2731,18.408,24800.0
2008-07-17 10:50:00,27.26,27.26,26.96,27.05,32900.0,18.381,18.381,18.1787,18.2394,32900.0
2008-07-17 11:00:00,27.08,27.08,26.62,26.72,165600.0,18.2597,18.2597,17.9495,18.0169,165600.0
2008-07-17 11:10:00,26.74,26.75,26.49,26.49,344100.0,18.0304,18.0371,17.8618,17.8618,344100.0
2008-07-17 11:20:00,26.48,26.98,26.38,26.9,166100.0,17.8551,18.1922,17.7877,18.1383,166100.0
2008-07-17 11:30:00,26.88,26.98,26.75,26.93,71800.0,18.1248,18.1922,18.0371,18.1585,71800.0
2008-07-17 11:40:00,26.94,27.24,26.94,27.06,62000.0,18.1653,18.3675,18.1653,18.2462,62000.0
2008-07-17 11:50:00,27.02,27.18,26.96,27.12,65200.0,18.2192,18.3271,18.1787,18.2866,65200.0
2008-07-17 12:00:00,27.1,27.11,26.82,26.97,47100.0,18.2731,18.2799,18.0843,18.1855,47100.0
2008-07-17 12:10:00,26.97,27.12,26.97,27.01,63200.0,18.1855,18.2866,18.1855,18.2125,63200.0
2008-07-17 12:20:00,27.01,27.03,26.94,26.98,147600.0,18.2125,18.2259,18.1653,18.1922,147600.0
2008-07-17 12:30:00,26.99,27.02,26.9,26.9,109700.0,18.199,18.2192,18.1383,18.1383,109700.0
2008-07-17 12:40:00,26.89,27.1,26.89,27.1,35800.0,18.1315,18.2731,18.1315,18.2731,35800.0
2008-07-17 12:50:00,27.15,27.48,27.13,27.35,105000.0,18.3069,18.5294,18.2934,18.4417,105000.0
2008-07-17 13:00:00,27.31,27.35,27.17,27.35,134900.0,18.4147,18.4417,18.3203,18.4417,134900.0
2008-07-17 13:10:00,27.35,27.99,27.33,27.67,190500.0,18.4417,18.8733,18.4282,18.6575,190500.0
2008-07-17 13:20:00,27.62,27.91,27.39,27.46,98300.0,18.6238,18.8193,18.4687,18.5159,98300.0
2008-07-17 13:30:00,27.47,27.88,27.46,27.84,75100.0,18.5226,18.7991,18.5159,18.7721,75100.0
2008-07-17 13:40:00,27.84,27.97,27.82,27.95,226200.0,18.7721,18.8598,18.7586,18.8463,226200.0
2008-07-17 13:50:00,27.94,28.0,27.82,27.98,68000.0,18.8395,18.88,18.7586,18.8665,68000.0
2008-07-17 14:00:00,27.98,28.21,27.97,28.15,347100.0,18.8665,19.0216,18.8598,18.9811,347100.0
2008-07-17 14:10:00,28.16,28.21,28.0,28.12,296400.0,18.9879,19.0216,18.88,18.9609,296400.0
2008-07-17 14:20:00,28.11,28.53,28.11,28.5,217200.0,18.9542,19.2374,18.9542,19.2171,217200.0
2008-07-17 14:30:00,28.5,28.5,28.27,28.28,513200.0,19.2171,19.2171,19.0621,19.0688,513200.0
2008-07-17 14:40:00,28.28,28.34,28.04,28.04,412600.0,19.0688,19.1093,18.907,18.907,412600.0
2008-07-17 14:50:00,28.04,28.16,27.88,28.02,224000.0,18.907,18.9879,18.7991,18.8935,224000.0
2008-07-17 15:00:00,28.01,28.22,28.0,28.07,371600.0,18.8867,19.0283,18.88,18.9272,371600.0
2008-07-17 15:10:00,28.06,28.56,28.02,28.54,660300.0,18.9205,19.2576,18.8935,19.2441,660300.0
2008-07-17 15:20:00,28.54,28.73,28.45,28.6,591400.0,19.2441,19.3722,19.1834,19.2846,591400.0
2008-07-17 15:30:00,28.6,28.68,28.39,28.42,311100.0,19.2846,19.3385,19.143,19.1632,311100.0
2008-07-17 15:40:00,28.42,28.62,28.42,28.56,265800.0,19.1632,19.2981,19.1632,19.2576,265800.0
2008-07-17 15:50:00,28.55,28.74,28.55,28.67,323300.0,19.2509,19.379,19.2509,19.3318,323300.0
2008-07-18 09:30:00,29.03,29.15,28.35,28.48,419900.0,19.5745,19.6554,19.116,19.2037,419900.0
2008-07-18 09:40:00,28.47,28.56,27.9,28.42,482700.0,19.1969,19.2576,18.8126,19.1632,482700.0
2008-07-18 09:50:00,28.39,28.45,27.96,28.05,63200.0,19.143,19.1834,18.853,18.9137,63200.0
2008-07-18 10:00:00,28.02,28.19,27.78,28.15,344200.0,18.8935,19.0081,18.7317,18.9811,344200.0
2008-07-18 10:10:00,28.12,28.32,28.07,28.11,109200.0,18.9609,19.0958,18.9272,18.9542,109200.0
2008-07-18 10:20:00,28.04,28.31,28.0,28.31,43700.0,18.907,19.089,18.88,19.089,43700.0
2008-07-18 10:30:00,28.31,28.4,28.21,28.28,62200.0,19.089,19.1497,19.0216,19.0688,62200.0
2008-07-18 10:40:00,28.24,28.44,28.22,28.43,85100.0,19.0418,19.1767,19.0283,19.1699,85100.0
2008-07-18 10:50:00,28.42,28.58,28.37,28.48,235200.0,19.1632,19.2711,19.1295,19.2037,235200.0
2008-07-18 11:00:00,28.49,28.68,28.49,28.68,54900.0,19.2104,19.3385,19.2104,19.3385,54900.0
2008-07-18 11:10:00,28.72,28.9,28.69,28.88,71700.0,19.3655,19.4869,19.3453,19.4734,71700.0
2008-07-18 11:20:00,28.88,29.05,28.8,28.98,143900.0,19.4734,19.588,19.4194,19.5408,143900.0
2008-07-18 11:30:00,28.95,28.96,28.63,28.68,123700.0,19.5206,19.5273,19.3048,19.3385,123700.0
2008-07-18 11:40:00,28.67,28.74,28.46,28.46,116400.0,19.3318,19.379,19.1902,19.1902,116400.0
2008-07-18 11:50:00,28.47,28.59,28.47,28.51,72100.0,19.1969,19.2778,19.1969,19.2239,72100.0
2008-07-18 12:00:00,28.57,28.71,28.55,28.56,61900.0,19.2643,19.3587,19.2509,19.2576,61900.0
2008-07-18 12:10:00,28.56,28.61,28.35,28.45,119000.0,19.2576,19.2913,19.116,19.1834,119000.0
2008-07-18 12:20:00,28.49,28.61,28.43,28.55,102100.0,19.2104,19.2913,19.1699,19.2509,102100.0
2008-07-18 12:30:00,28.49,28.5,28.26,28.33,53000.0,19.2104,19.2171,19.0553,19.1025,53000.0
2008-07-18 12:40:00,28.37,28.42,28.19,28.19,65600.0,19.1295,19.1632,19.0081,19.0081,65600.0
2008-07-18 12:50:00,28.19,28.5,27.96,28.07,287900.0,19.0081,19.2171,18.853,18.9272,287900.0
2008-07-18 13:00:00,28.1,28.22,28.08,28.17,75900.0,18.9474,19.0283,18.9339,18.9946,75900.0
2008-07-18 13:10:00,28.2,28.42,28.12,28.35,60800.0,19.0149,19.1632,18.9609,19.116,60800.0
2008-07-18 13:20:00,28.35,28.5,28.2,28.32,32600.0,19.116,19.2171,19.0149,19.0958,32600.0
2008-07-18 13:30:00,28.32,28.5,28.22,28.31,42800.0,19.0958,19.2171,19.0283,19.089,42800.0
2008-07-18 13:40:00,28.32,28.48,28.32,28.39,30200.0,19.0958,19.2037,19.0958,19.143,30200.0
2008-07-18 13:50:00,28.37,28.42,28.24,28.24,46300.0,19.1295,19.1632,19.0418,19.0418,46300.0
2008-07-18 14:00:00,28.24,28.43,28.17,28.28,134500.0,19.0418,19.1699,18.9946,19.0688,134500.0
2008-07-18 14:10:00,28.29,28.6,28.28,28.52,67000.0,19.0755,19.2846,19.0688,19.2306,67000.0
2008-07-18 14:20:00,28.52,28.56,28.42,28.43,43600.0,19.2306,19.2576,19.1632,19.1699,43600.0
2008-07-18 14:30:00,28.46,28.47,28.33,28.4,111100.0,19.1902,19.1969,19.1025,19.1497,111100.0
2008-07-18 14:40:00,28.41,28.5,28.3,28.33,54100.0,19.1565,19.2171,19.0823,19.1025,54100.0
2008-07-18 14:50:00,28.33,28.36,28.16,28.22,87800.0,19.1025,19.1227,18.9879,19.0283,87800.0
2008-07-18 15:00:00,28.23,28.26,28.19,28.2,35300.0,19.0351,19.0553,19.0081,19.0149,35300.0
2008-07-18 15:10:00,28.23,28.42,28.2,28.25,66800.0,19.0351,19.1632,19.0149,19.0486,66800.0
2008-07-18 15:20:00,28.26,28.45,28.26,28.41,37200.0,19.0553,19.1834,19.0553,19.1565,37200.0
2008-07-18 15:30:00,28.41,28.63,28.39,28.6,72700.0,19.1565,19.3048,19.143,19.2846,72700.0
2008-07-18 15:40:00,28.62,28.83,28.61,28.76,361300.0,19.2981,19.4397,19.2913,19.3925,361300.0
2008-07-18 15:50:00,28.76,28.84,28.74,28.76,384100.0,19.3925,19.4464,19.379,19.3925,384100.0
2008-07-21 09:30:00,28.83,29.55,28.83,29.37,338600.0,19.4397,19.9251,19.4397,19.8038,338600.0
2008-07-21 09:40:00,29.37,29.5,29.17,29.18,151500.0,19.8038,19.8914,19.6689,19.6757,151500.0
2008-07-21 09:50:00,29.18,29.39,29.05,29.34,126800.0,19.6757,19.8173,19.588,19.7835,126800.0
2008-07-21 10:00:00,29.37,29.64,29.25,29.29,253900.0,19.8038,19.9858,19.7229,19.7498,253900.0
2008-07-21 10:10:00,29.28,29.67,29.28,29.61,47600.0,19.7431,20.0061,19.7431,19.9656,47600.0
2008-07-21 10:20:00,29.62,29.68,29.36,29.36,105300.0,19.9723,20.0128,19.797,19.797,105300.0
2008-07-21 10:30:00,29.36,29.42,29.16,29.26,63400.0,19.797,19.8375,19.6622,19.7296,63400.0
2008-07-21 10:40:00,29.27,29.42,29.24,29.42,92800.0,19.7363,19.8375,19.7161,19.8375,92800.0
2008-07-21 10:50:00,29.42,29.42,29.29,29.32,27800.0,19.8375,19.8375,19.7498,19.7701,27800.0
2008-07-21 11:00:00,29.33,29.33,29.08,29.28,72700.0,19.7768,19.7768,19.6082,19.7431,72700.0
2008-07-21 11:10:00,29.26,29.34,29.12,29.18,32200.0,19.7296,19.7835,19.6352,19.6757,32200.0
2008-07-21 11:20:00,29.15,29.29,29.12,29.19,42300.0,19.6554,19.7498,19.6352,19.6824,42300.0
2008-07-21 11:30:00,29.18,29.2,28.89,28.92,69700.0,19.6757,19.6891,19.4801,19.5003,69700.0
2008-07-21 11:40:00,28.94,29.05,28.86,28.9,207600.0,19.5138,19.588,19.4599,19.4869,207600.0
2008-07-21 11:50:00,28.88,28.9,28.63,28.64,219300.0,19.4734,19.4869,19.3048,19.3115,219300.0
2008-07-21 12:00:00,28.64,28.67,28.53,28.65,280200.0,19.3115,19.3318,19.2374,19.3183,280200.0
2008-07-21 12:10:00,28.64,28.66,28.44,28.5,314800.0,19.3115,19.325,19.1767,19.2171,314800.0
2008-07-21 12:20:00,28.5,28.69,28.44,28.46,255000.0,19.2171,19.3453,19.1767,19.1902,255000.0
2008-07-21 12:30:00,28.44,28.62,28.44,28.59,144500.0,19.1767,19.2981,19.1767,19.2778,144500.0
2008-07-21 12:40:00,28.58,28.61,28.48,28.51,151100.0,19.2711,19.2913,19.2037,19.2239,151100.0
2008-07-21 12:50:00,28.49,28.56,28.49,28.49,22500.0,19.2104,19.2576,19.2104,19.2104,22500.0
2008-07-21 13:00:00,28.5,28.6,28.5,28.6,37500.0,19.2171,19.2846,19.2171,19.2846,37500.0
2008-07-21 13:10:00,28.6,28.74,28.57,28.74,15000.0,19.2846,19.379,19.2643,19.379,15000.0
2008-07-21 13:20:00,28.74,28.87,28.71,28.8,35300.0,19.379,19.4666,19.3587,19.4194,35300.0
2008-07-21 13:30:00,28.8,28.86,28.77,28.85,17900.0,19.4194,19.4599,19.3992,19.4531,17900.0
2008-07-21 13:40:00,28.85,28.87,28.72,28.73,40200.0,19.4531,19.4666,19.3655,19.3722,40200.0
2008-07-21 13:50:00,28.74,28.83,28.74,28.79,45400.0,19.379,19.4397,19.379,19.4127,45400.0
2008-07-21 14:00:00,28.8,28.85,28.68,28.74,53000.0,19.4194,19.4531,19.3385,19.379,53000.0
2008-07-21 14:10:00,28.74,28.83,28.73,28.8,50700.0,19.379,19.4397,19.3722,19.4194,50700.0
2008-07-21 14:20:00,28.81,28.83,28.66,28.68,42700.0,19.4262,19.4397,19.325,19.3385,42700.0
2008-07-21 14:30:00,28.67,28.73,28.66,28.67,23100.0,19.3318,19.3722,19.325,19.3318,23100.0
2008-07-21 14:40:00,28.67,28.67,28.61,28.63,30400.0,19.3318,19.3318,19.2913,19.3048,30400.0
2008-07-21 14:50:00,28.63,28.67,28.4,28.44,239400.0,19.3048,19.3318,19.1497,19.1767,239400.0
2008-07-21 15:00:00,28.44,28.59,28.44,28.49,103500.0,19.1767,19.2778,19.1767,19.2104,103500.0
2008-07-21 15:10:00,28.49,28.5,28.42,28.46,256100.0,19.2104,19.2171,19.1632,19.1902,256100.0
2008-07-21 15:20:00,28.46,28.5,28.41,28.44,174000.0,19.1902,19.2171,19.1565,19.1767,174000.0
2008-07-21 15:30:00,28.44,28.49,28.37,28.42,110600.0,19.1767,19.2104,19.1295,19.1632,110600.0
2008-07-21 15:40:00,28.43,28.5,28.4,28.41,292100.0,19.1699,19.2171,19.1497,19.1565,292100.0
2008-07-21 15:50:00,28.42,28.45,28.37,28.41,337400.0,19.1632,19.1834,19.1295,19.1565,337400.0
2008-07-22 09:30:00,28.14,28.14,27.28,27.31,511600.0,18.9744,18.9744,18.3945,18.4147,511600.0
2008-07-22 09:40:00,27.31,27.31,26.81,26.92,870400.0,18.4147,18.4147,18.0776,18.1518,870400.0
2008-07-22 09:50:00,26.95,27.38,26.95,27.29,558900.0,18.172,18.4619,18.172,18.4013,558900.0
2008-07-22 10:00:00,27.31,27.68,27.3,27.52,348100.0,18.4147,18.6642,18.408,18.5563,348100.0
2008-07-22 10:10:00,27.5,27.79,27.49,27.77,86300.0,18.5429,18.7384,18.5361,18.7249,86300.0
2008-07-22 10:20:00,27.8,27.96,27.78,27.88,275500.0,18.7451,18.853,18.7317,18.7991,275500.0
2008-07-22 10:30:00,27.88,27.92,27.49,27.56,587600.0,18.7991,18.8261,18.5361,18.5833,587600.0
2008-07-22 10:40:00,27.57,27.96,27.57,27.95,123900.0,18.5901,18.853,18.5901,18.8463,123900.0
2008-07-22 10:50:00,27.95,28.0,27.71,27.85,133800.0,18.8463,18.88,18.6845,18.7789,133800.0
2008-07-22 11:00:00,27.9,28.5,27.87,28.48,332600.0,18.8126,19.2171,18.7923,19.2037,332600.0
2008-07-22 11:10:00,28.5,28.62,28.36,28.37,197100.0,19.2171,19.2981,19.1227,19.1295,197100.0
2008-07-22 11:20:00,28.38,28.95,28.37,28.9,588800.0,19.1362,19.5206,19.1295,19.4869,588800.0
2008-07-22 11:30:00,28.9,28.91,28.57,28.59,354500.0,19.4869,19.4936,19.2643,19.2778,354500.0
2008-07-22 11:40:00,28.56,28.62,28.52,28.58,174500.0,19.2576,19.2981,19.2306,19.2711,174500.0
2008-07-22 11:50:00,28.61,28.63,28.35,28.4,188300.0,19.2913,19.3048,19.116,19.1497,188300.0
2008-07-22 12:00:00,28.41,28.83,28.4,28.83,12500.0,19.1565,19.4397,19.1497,19.4397,12500.0
2008-07-22 12:10:00,28.87,28.9,28.67,28.73,70600.0,19.4666,19.4869,19.3318,19.3722,70600.0
2008-07-22 12:20:00,28.69,28.82,28.62,28.63,16300.0,19.3453,19.4329,19.2981,19.3048,16300.0
2008-07-22 12:30:00,28.62,28.74,28.53,28.53,68800.0,19.2981,19.379,19.2374,19.2374,68800.0
2008-07-22 12:40:00,28.54,28.77,28.51,28.7,39600.0,19.2441,19.3992,19.2239,19.352,39600.0
2008-07-22 12:50:00,28.7,28.74,28.64,28.69,8300.0,19.352,19.379,19.3115,19.3453,8300.0
2008-07-22 13:00:00,28.68,28.68,28.37,28.48,98900.0,19.3385,19.3385,19.1295,19.2037,98900.0
2008-07-22 13:10:00,28.48,28.53,28.44,28.53,27800.0,19.2037,19.2374,19.1767,19.2374,27800.0
2008-07-22 13:20:00,28.53,28.69,28.51,28.57,38600.0,19.2374,19.3453,19.2239,19.2643,38600.0
2008-07-22 13:30:00,28.56,28.64,28.49,28.6,72100.0,19.2576,19.3115,19.2104,19.2846,72100.0
2008-07-22 13:40:00,28.6,28.64,28.56,28.61,27000.0,19.2846,19.3115,19.2576,19.2913,27000.0
2008-07-22 13:50:00,28.62,28.65,28.54,28.59,49300.0,19.2981,19.3183,19.2441,19.2778,49300.0
2008-07-22 14:00:00,28.59,28.65,28.54,28.63,67500.0,19.2778,19.3183,19.2441,19.3048,67500.0
2008-07-22 14:10:00,28.63,28.68,28.38,28.42,53800.0,19.3048,19.3385,19.1362,19.1632,53800.0
2008-07-22 14:20:00,28.41,28.7,28.41,28.7,27200.0,19.1565,19.352,19.1565,19.352,27200.0
2008-07-22 14:30:00,28.7,28.7,28.54,28.63,204900.0,19.352,19.352,19.2441,19.3048,204900.0
2008-07-22 14:40:00,28.67,28.89,28.66,28.87,50200.0,19.3318,19.4801,19.325,19.4666,50200.0
2008-07-22 14:50:00,28.84,29.03,28.81,29.03,210800.0,19.4464,19.5745,19.4262,19.5745,210800.0
2008-07-22 15:00:00,29.04,29.33,29.04,29.27,357600.0,19.5813,19.7768,19.5813,19.7363,357600.0
2008-07-22 15:10:00,29.28,29.63,29.28,29.63,984800.0,19.7431,19.9791,19.7431,19.9791,984800.0
2008-07-22 15:20:00,29.65,29.82,29.63,29.73,344500.0,19.9926,20.1072,19.9791,20.0465,344500.0
2008-07-22 15:30:00,29.74,29.8,29.68,29.8,342500.0,20.0533,20.0937,20.0128,20.0937,342500.0
2008-07-22 15:40:00,29.81,29.92,29.66,29.71,667500.0,20.1005,20.1746,19.9993,20.033,667500.0
2008-07-22 15:50:00,29.71,30.19,29.71,30.08,815800.0,20.033,20.3567,20.033,20.2825,815800.0
2008-07-23 09:30:00,29.93,30.38,29.93,30.05,282700.0,20.1814,20.4848,20.1814,20.2623,282700.0
2008-07-23 09:40:00,30.05,30.61,29.89,30.56,498700.0,20.2623,20.6399,20.1544,20.6062,498700.0
2008-07-23 09:50:00,30.56,30.93,30.52,30.87,1191600.0,20.6062,20.8557,20.5792,20.8152,1191600.0
2008-07-23 10:00:00,30.87,30.88,30.6,30.65,726700.0,20.8152,20.8219,20.6331,20.6669,726700.0
2008-07-23 10:10:00,30.65,31.14,30.63,31.13,395400.0,20.6669,20.9973,20.6534,20.9905,395400.0
2008-07-23 10:20:00,31.16,31.54,31.14,31.42,666700.0,21.0107,21.267,20.9973,21.1861,666700.0
2008-07-23 10:30:00,31.42,31.91,31.26,31.66,621500.0,21.1861,21.5165,21.0782,21.3479,621500.0
2008-07-23 10:40:00,31.7,31.83,31.1,31.11,304700.0,21.3749,21.4625,20.9703,20.977,304700.0
2008-07-23 10:50:00,31.11,31.38,30.98,30.98,235200.0,20.977,21.1591,20.8894,20.8894,235200.0
2008-07-23 11:00:00,30.98,30.98,30.73,30.85,314500.0,20.8894,20.8894,20.7208,20.8017,314500.0
2008-07-23 11:10:00,30.84,30.9,30.65,30.66,158000.0,20.795,20.8354,20.6669,20.6736,158000.0
2008-07-23 11:20:00,30.64,30.82,30.58,30.71,91500.0,20.6601,20.7815,20.6197,20.7073,91500.0
2008-07-23 11:30:00,30.72,30.75,30.56,30.56,98500.0,20.7141,20.7343,20.6062,20.6062,98500.0
2008-07-23 11:40:00,30.56,30.76,30.53,30.71,242500.0,20.6062,20.741,20.5859,20.7073,242500.0
2008-07-23 11:50:00,30.68,30.68,30.19,30.2,244700.0,20.6871,20.6871,20.3567,20.3634,244700.0
2008-07-23 12:00:00,30.23,30.39,30.14,30.19,266500.0,20.3837,20.4915,20.323,20.3567,266500.0
2008-07-23 12:10:00,30.17,30.18,29.89,30.0,259500.0,20.3432,20.3499,20.1544,20.2286,259500.0
2008-07-23 12:20:00,30.0,30.34,29.92,30.24,141900.0,20.2286,20.4578,20.1746,20.3904,141900.0
2008-07-23 12:30:00,30.23,30.36,30.0,30.35,103000.0,20.3837,20.4713,20.2286,20.4646,103000.0
2008-07-23 12:40:00,30.4,30.44,30.26,30.31,191400.0,20.4983,20.5253,20.4039,20.4376,191400.0
2008-07-23 12:50:00,30.31,30.55,30.31,30.42,172500.0,20.4376,20.5994,20.4376,20.5118,172500.0
2008-07-23 13:00:00,30.42,30.49,30.14,30.16,127300.0,20.5118,20.559,20.323,20.3365,127300.0
2008-07-23 13:10:00,30.14,30.34,30.12,30.29,80500.0,20.323,20.4578,20.3095,20.4241,80500.0
2008-07-23 13:20:00,30.31,30.46,30.23,30.33,59900.0,20.4376,20.5387,20.3837,20.4511,59900.0
2008-07-23 13:30:00,30.34,30.43,30.2,30.43,55800.0,20.4578,20.5185,20.3634,20.5185,55800.0
2008-07-23 13:40:00,30.42,30.73,30.41,30.57,374300.0,20.5118,20.7208,20.505,20.6129,374300.0
2008-07-23 13:50:00,30.56,30.6,30.33,30.5,265400.0,20.6062,20.6331,20.4511,20.5657,265400.0
2008-07-23 14:00:00,30.49,30.77,30.43,30.68,214100.0,20.559,20.7478,20.5185,20.6871,214100.0
2008-07-23 14:10:00,30.68,30.75,30.51,30.63,110100.0,20.6871,20.7343,20.5725,20.6534,110100.0
2008-07-23 14:20:00,30.65,30.97,30.63,30.95,169800.0,20.6669,20.8826,20.6534,20.8691,169800.0
2008-07-23 14:30:00,30.95,31.06,30.66,30.66,181300.0,20.8691,20.9433,20.6736,20.6736,181300.0
2008-07-23 14:40:00,30.68,30.94,30.61,30.61,254600.0,20.6871,20.8624,20.6399,20.6399,254600.0
2008-07-23 14:50:00,30.61,30.86,30.58,30.63,206800.0,20.6399,20.8085,20.6197,20.6534,206800.0
2008-07-23 15:00:00,30.63,30.67,30.54,30.57,105200.0,20.6534,20.6803,20.5927,20.6129,105200.0
2008-07-23 15:10:00,30.59,30.84,30.57,30.72,136600.0,20.6264,20.795,20.6129,20.7141,136600.0
2008-07-23 15:20:00,30.72,30.95,30.66,30.72,162200.0,20.7141,20.8691,20.6736,20.7141,162200.0
2008-07-23 15:30:00,30.72,30.85,30.62,30.66,149600.0,20.7141,20.8017,20.6466,20.6736,149600.0
2008-07-23 15:40:00,30.67,30.78,30.62,30.77,186800.0,20.6803,20.7545,20.6466,20.7478,186800.0
2008-07-23 15:50:00,30.77,30.9,30.68,30.7,115600.0,20.7478,20.8354,20.6871,20.7006,115600.0
2008-07-24 09:30:00,30.48,31.18,30.41,30.45,46400.0,20.5522,21.0242,20.505,20.532,46400.0
2008-07-24 09:40:00,30.42,30.86,30.31,30.56,196900.0,20.5118,20.8085,20.4376,20.6062,196900.0
2008-07-24 09:50:00,30.52,30.74,30.38,30.67,82600.0,20.5792,20.7275,20.4848,20.6803,82600.0
2008-07-24 10:00:00,30.66,30.67,30.11,30.11,639900.0,20.6736,20.6803,20.3027,20.3027,639900.0
2008-07-24 10:10:00,30.13,30.35,29.97,30.31,343300.0,20.3162,20.4646,20.2083,20.4376,343300.0
2008-07-24 10:20:00,30.34,30.44,30.26,30.43,115600.0,20.4578,20.5253,20.4039,20.5185,115600.0
2008-07-24 10:30:00,30.43,30.58,30.42,30.45,137100.0,20.5185,20.6197,20.5118,20.532,137100.0
2008-07-24 10:40:00,30.44,30.51,30.28,30.45,79800.0,20.5253,20.5725,20.4174,20.532,79800.0
2008-07-24 10:50:00,30.47,30.64,30.44,30.59,172200.0,20.5455,20.6601,20.5253,20.6264,172200.0
2008-07-24 11:00:00,30.6,30.78,30.38,30.39,187000.0,20.6331,20.7545,20.4848,20.4915,187000.0
2008-07-24 11:10:00,30.4,30.6,30.35,30.6,259800.0,20.4983,20.6331,20.4646,20.6331,259800.0
2008-07-24 11:20:00,30.58,30.59,30.23,30.23,167500.0,20.6197,20.6264,20.3837,20.3837,167500.0
2008-07-24 11:30:00,30.2,30.21,30.07,30.19,407800.0,20.3634,20.3702,20.2758,20.3567,407800.0
2008-07-24 11:40:00,30.18,30.26,30.13,30.19,177600.0,20.3499,20.4039,20.3162,20.3567,177600.0
2008-07-24 11:50:00,30.19,30.36,30.19,30.36,111800.0,20.3567,20.4713,20.3567,20.4713,111800.0
2008-07-24 12:00:00,30.4,30.45,30.08,30.08,247300.0,20.4983,20.532,20.2825,20.2825,247300.0
2008-07-24 12:10:00,30.08,30.1,29.88,29.89,455500.0,20.2825,20.296,20.1477,20.1544,455500.0
2008-07-24 12:20:00,29.91,29.96,29.71,29.73,112500.0,20.1679,20.2016,20.033,20.0465,112500.0
2008-07-24 12:30:00,29.74,29.8,29.62,29.62,142700.0,20.0533,20.0937,19.9723,19.9723,142700.0
2008-07-24 12:40:00,29.63,29.96,29.59,29.87,235000.0,19.9791,20.2016,19.9521,20.1409,235000.0
2008-07-24 12:50:00,29.86,29.89,29.71,29.8,160400.0,20.1342,20.1544,20.033,20.0937,160400.0
2008-07-24 13:00:00,29.77,29.78,29.51,29.52,162600.0,20.0735,20.0802,19.8982,19.9049,162600.0
2008-07-24 13:10:00,29.54,29.78,29.53,29.7,149200.0,19.9184,20.0802,19.9117,20.0263,149200.0
2008-07-24 13:20:00,29.69,29.92,29.69,29.74,205300.0,20.0195,20.1746,20.0195,20.0533,205300.0
2008-07-24 13:30:00,29.73,29.82,29.6,29.78,203400.0,20.0465,20.1072,19.9589,20.0802,203400.0
2008-07-24 13:40:00,29.77,29.87,29.77,29.79,86100.0,20.0735,20.1409,20.0735,20.087,86100.0
2008-07-24 13:50:00,29.8,29.84,29.67,29.73,87200.0,20.0937,20.1207,20.0061,20.0465,87200.0
2008-07-24 14:00:00,29.68,29.72,29.51,29.52,152200.0,20.0128,20.0398,19.8982,19.9049,152200.0
2008-07-24 14:10:00,29.52,29.53,29.28,29.39,165000.0,19.9049,19.9117,19.7431,19.8173,165000.0
2008-07-24 14:20:00,29.4,29.5,29.3,29.3,227200.0,19.824,19.8914,19.7566,19.7566,227200.0
2008-07-24 14:30:00,29.3,29.3,29.05,29.15,280200.0,19.7566,19.7566,19.588,19.6554,280200.0
2008-07-24 14:40:00,29.16,29.22,29.08,29.12,185100.0,19.6622,19.7026,19.6082,19.6352,185100.0
2008-07-24 14:50:00,29.13,29.14,28.89,28.98,263000.0,19.6419,19.6487,19.4801,19.5408,263000.0
2008-07-24 15:00:00,28.96,29.2,28.92,29.08,258200.0,19.5273,19.6891,19.5003,19.6082,258200.0
2008-07-24 15:10:00,29.09,29.13,28.87,28.93,294200.0,19.615,19.6419,19.4666,19.5071,294200.0
2008-07-24 15:20:00,28.93,28.94,28.71,28.78,524400.0,19.5071,19.5138,19.3587,19.4059,524400.0
2008-07-24 15:30:00,28.79,28.85,28.62,28.68,447700.0,19.4127,19.4531,19.2981,19.3385,447700.0
2008-07-24 15:40:00,28.67,28.76,28.47,28.68,839100.0,19.3318,19.3925,19.1969,19.3385,839100.0
2008-07-24 15:50:00,28.68,28.87,28.54,28.85,645200.0,19.3385,19.4666,19.2441,19.4531,645200.0
2008-07-25 09:30:00,29.41,29.41,28.53,28.69,204500.0,19.8307,19.8307,19.2374,19.3453,204500.0
2008-07-25 09:40:00,28.71,28.87,28.43,28.87,83500.0,19.3587,19.4666,19.1699,19.4666,83500.0
2008-07-25 09:50:00,28.87,29.4,28.81,29.24,235000.0,19.4666,19.824,19.4262,19.7161,235000.0
2008-07-25 10:00:00,29.24,29.66,29.24,29.39,480200.0,19.7161,19.9993,19.7161,19.8173,480200.0
2008-07-25 10:10:00,29.39,29.45,29.0,29.04,279600.0,19.8173,19.8577,19.5543,19.5813,279600.0
2008-07-25 10:20:00,29.05,29.21,28.71,28.71,140300.0,19.588,19.6959,19.3587,19.3587,140300.0
2008-07-25 10:30:00,28.7,28.92,28.6,28.76,412800.0,19.352,19.5003,19.2846,19.3925,412800.0
2008-07-25 10:40:00,28.75,29.13,28.7,29.02,290700.0,19.3857,19.6419,19.352,19.5678,290700.0
2008-07-25 10:50:00,29.04,29.34,28.92,29.34,233900.0,19.5813,19.7835,19.5003,19.7835,233900.0
2008-07-25 11:00:00,29.35,29.37,29.0,29.07,147300.0,19.7903,19.8038,19.5543,19.6015,147300.0
2008-07-25 11:10:00,29.07,29.26,29.01,29.1,92700.0,19.6015,19.7296,19.561,19.6217,92700.0
2008-07-25 11:20:00,29.09,29.13,28.81,28.93,169400.0,19.615,19.6419,19.4262,19.5071,169400.0
2008-07-25 11:30:00,28.94,29.05,28.85,28.87,89500.0,19.5138,19.588,19.4531,19.4666,89500.0
2008-07-25 11:40:00,28.89,29.05,28.86,28.95,84200.0,19.4801,19.588,19.4599,19.5206,84200.0
2008-07-25 11:50:00,28.95,28.95,28.81,28.84,64400.0,19.5206,19.5206,19.4262,19.4464,64400.0
2008-07-25 12:00:00,28.8,28.82,28.66,28.8,82000.0,19.4194,19.4329,19.325,19.4194,82000.0
2008-07-25 12:10:00,28.79,28.8,28.58,28.58,105200.0,19.4127,19.4194,19.2711,19.2711,105200.0
2008-07-25 12:20:00,28.57,28.75,28.56,28.73,166500.0,19.2643,19.3857,19.2576,19.3722,166500.0
2008-07-25 12:30:00,28.71,28.72,28.57,28.63,78900.0,19.3587,19.3655,19.2643,19.3048,78900.0
2008-07-25 12:40:00,28.65,29.0,28.65,28.83,66600.0,19.3183,19.5543,19.3183,19.4397,66600.0
2008-07-25 12:50:00,28.84,29.0,28.83,28.94,114600.0,19.4464,19.5543,19.4397,19.5138,114600.0
2008-07-25 13:00:00,28.95,29.07,28.88,28.89,101400.0,19.5206,19.6015,19.4734,19.4801,101400.0
2008-07-25 13:10:00,28.9,28.93,28.55,28.67,191000.0,19.4869,19.5071,19.2509,19.3318,191000.0
2008-07-25 13:20:00,28.64,28.75,28.52,28.57,81000.0,19.3115,19.3857,19.2306,19.2643,81000.0
2008-07-25 13:30:00,28.56,28.58,28.5,28.54,178500.0,19.2576,19.2711,19.2171,19.2441,178500.0
2008-07-25 13:40:00,28.53,28.66,28.38,28.66,78300.0,19.2374,19.325,19.1362,19.325,78300.0
2008-07-25 13:50:00,28.66,28.84,28.61,28.73,88200.0,19.325,19.4464,19.2913,19.3722,88200.0
2008-07-25 14:00:00,28.68,28.88,28.68,28.83,107400.0,19.3385,19.4734,19.3385,19.4397,107400.0
2008-07-25 14:10:00,28.84,28.84,28.63,28.73,55000.0,19.4464,19.4464,19.3048,19.3722,55000.0
2008-07-25 14:20:00,28.74,28.74,28.6,28.69,45900.0,19.379,19.379,19.2846,19.3453,45900.0
2008-07-25 14:30:00,28.66,28.83,28.66,28.79,26400.0,19.325,19.4397,19.325,19.4127,26400.0
2008-07-25 14:40:00,28.77,28.79,28.7,28.76,43400.0,19.3992,19.4127,19.352,19.3925,43400.0
2008-07-25 14:50:00,28.76,28.89,28.73,28.85,28900.0,19.3925,19.4801,19.3722,19.4531,28900.0
2008-07-25 15:00:00,28.84,28.88,28.65,28.69,138600.0,19.4464,19.4734,19.3183,19.3453,138600.0
2008-07-25 15:10:00,28.71,28.72,28.57,28.62,225200.0,19.3587,19.3655,19.2643,19.2981,225200.0
2008-07-25 15:20:00,28.65,28.79,28.57,28.71,80300.0,19.3183,19.4127,19.2643,19.3587,80300.0
2008-07-25 15:30:00,28.7,28.7,28.61,28.62,89100.0,19.352,19.352,19.2913,19.2981,89100.0
2008-07-25 15:40:00,28.63,28.85,28.58,28.85,176300.0,19.3048,19.4531,19.2711,19.4531,176300.0
2008-07-25 15:50:00,28.86,28.92,28.83,28.83,213100.0,19.4599,19.5003,19.4397,19.4397,213100.0
2008-07-28 09:30:00,28.61,29.05,28.56,29.03,100100.0,19.2913,19.588,19.2576,19.5745,100100.0
2008-07-28 09:40:00,29.04,29.18,28.8,28.91,273200.0,19.5813,19.6757,19.4194,19.4936,273200.0
2008-07-28 09:50:00,28.92,29.04,28.6,28.65,226700.0,19.5003,19.5813,19.2846,19.3183,226700.0
2008-07-28 10:00:00,28.65,29.0,28.59,28.99,211600.0,19.3183,19.5543,19.2778,19.5475,211600.0
2008-07-28 10:10:00,29.0,29.02,28.59,28.75,225900.0,19.5543,19.5678,19.2778,19.3857,225900.0
2008-07-28 10:20:00,28.74,28.74,28.36,28.44,91400.0,19.379,19.379,19.1227,19.1767,91400.0
2008-07-28 10:30:00,28.49,28.51,28.36,28.45,120600.0,19.2104,19.2239,19.1227,19.1834,120600.0
2008-07-28 10:40:00,28.42,28.47,28.34,28.41,66000.0,19.1632,19.1969,19.1093,19.1565,66000.0
2008-07-28 10:50:00,28.42,28.49,28.32,28.36,51900.0,19.1632,19.2104,19.0958,19.1227,51900.0
2008-07-28 11:00:00,28.38,28.42,28.15,28.19,164400.0,19.1362,19.1632,18.9811,19.0081,164400.0
2008-07-28 11:10:00,28.15,28.2,27.99,28.12,82000.0,18.9811,19.0149,18.8733,18.9609,82000.0
2008-07-28 11:20:00,28.13,28.13,27.98,28.06,126400.0,18.9677,18.9677,18.8665,18.9205,126400.0
2008-07-28 11:30:00,28.06,28.1,27.8,27.83,328900.0,18.9205,18.9474,18.7451,18.7654,328900.0
2008-07-28 11:40:00,27.83,28.09,27.79,28.09,165100.0,18.7654,18.9407,18.7384,18.9407,165100.0
2008-07-28 11:50:00,28.09,28.29,28.08,28.28,96700.0,18.9407,19.0755,18.9339,19.0688,96700.0
2008-07-28 12:00:00,28.25,28.52,28.25,28.36,233600.0,19.0486,19.2306,19.0486,19.1227,233600.0
2008-07-28 12:10:00,28.37,28.39,28.13,28.32,144300.0,19.1295,19.143,18.9677,19.0958,144300.0
2008-07-28 12:20:00,28.32,28.43,28.17,28.21,204500.0,19.0958,19.1699,18.9946,19.0216,204500.0
2008-07-28 12:30:00,28.2,28.25,28.15,28.18,100100.0,19.0149,19.0486,18.9811,19.0014,100100.0
2008-07-28 12:40:00,28.17,28.17,28.0,28.05,141100.0,18.9946,18.9946,18.88,18.9137,141100.0
2008-07-28 12:50:00,28.07,28.24,28.02,28.11,99100.0,18.9272,19.0418,18.8935,18.9542,99100.0
2008-07-28 13:00:00,28.12,28.23,28.0,28.22,86400.0,18.9609,19.0351,18.88,19.0283,86400.0
2008-07-28 13:10:00,28.22,28.27,28.07,28.16,54000.0,19.0283,19.0621,18.9272,18.9879,54000.0
2008-07-28 13:20:00,28.17,28.17,28.0,28.01,194300.0,18.9946,18.9946,18.88,18.8867,194300.0
2008-07-28 13:30:00,28.01,28.03,27.92,27.94,191800.0,18.8867,18.9002,18.8261,18.8395,191800.0
2008-07-28 13:40:00,27.96,28.13,27.96,28.05,56200.0,18.853,18.9677,18.853,18.9137,56200.0
2008-07-28 13:50:00,28.05,28.22,28.05,28.05,52600.0,18.9137,19.0283,18.9137,18.9137,52600.0
2008-07-28 14:00:00,28.06,28.2,28.03,28.03,48400.0,18.9205,19.0149,18.9002,18.9002,48400.0
2008-07-28 14:10:00,28.04,28.12,27.92,28.02,35600.0,18.907,18.9609,18.8261,18.8935,35600.0
2008-07-28 14:20:00,28.05,28.16,27.88,27.89,241300.0,18.9137,18.9879,18.7991,18.8058,241300.0
2008-07-28 14:30:00,27.88,28.21,27.88,28.18,116000.0,18.7991,19.0216,18.7991,19.0014,116000.0
2008-07-28 14:40:00,28.18,28.2,27.83,27.95,94700.0,19.0014,19.0149,18.7654,18.8463,94700.0
2008-07-28 14:50:00,27.94,28.0,27.77,27.85,84200.0,18.8395,18.88,18.7249,18.7789,84200.0
2008-07-28 15:00:00,27.86,28.0,27.82,27.87,78300.0,18.7856,18.88,18.7586,18.7923,78300.0
2008-07-28 15:10:00,27.87,27.99,27.84,27.86,40100.0,18.7923,18.8733,18.7721,18.7856,40100.0
2008-07-28 15:20:00,27.87,28.01,27.86,27.99,44500.0,18.7923,18.8867,18.7856,18.8733,44500.0
2008-07-28 15:30:00,27.99,28.01,27.85,27.85,108900.0,18.8733,18.8867,18.7789,18.7789,108900.0
2008-07-28 15:40:00,27.83,27.89,27.75,27.75,123300.0,18.7654,18.8058,18.7114,18.7114,123300.0
2008-07-28 15:50:00,27.72,28.0,27.72,27.97,499900.0,18.6912,18.88,18.6912,18.8598,499900.0
2008-07-29 09:30:00,27.79,28.85,27.79,28.63,259400.0,18.7384,19.4531,18.7384,19.3048,259400.0
2008-07-29 09:40:00,28.63,28.65,28.16,28.23,416000.0,19.3048,19.3183,18.9879,19.0351,416000.0
2008-07-29 09:50:00,28.25,28.57,28.08,28.41,205100.0,19.0486,19.2643,18.9339,19.1565,205100.0
2008-07-29 10:00:00,28.4,29.24,28.4,29.23,481800.0,19.1497,19.7161,19.1497,19.7094,481800.0
2008-07-29 10:10:00,29.21,29.32,28.88,29.16,429200.0,19.6959,19.7701,19.4734,19.6622,429200.0
2008-07-29 10:20:00,29.16,29.16,28.87,28.89,203600.0,19.6622,19.6622,19.4666,19.4801,203600.0
2008-07-29 10:30:00,28.92,29.19,28.91,29.17,220300.0,19.5003,19.6824,19.4936,19.6689,220300.0
2008-07-29 10:40:00,29.11,29.36,29.11,29.31,369000.0,19.6285,19.797,19.6285,19.7633,369000.0
2008-07-29 10:50:00,29.27,29.29,29.04,29.19,50000.0,19.7363,19.7498,19.5813,19.6824,50000.0
2008-07-29 11:00:00,29.25,29.28,29.11,29.11,127100.0,19.7229,19.7431,19.6285,19.6285,127100.0
2008-07-29 11:10:00,29.09,29.1,28.93,28.99,61100.0,19.615,19.6217,19.5071,19.5475,61100.0
2008-07-29 11:20:00,28.99,29.03,28.89,29.01,86300.0,19.5475,19.5745,19.4801,19.561,86300.0
2008-07-29 11:30:00,29.06,29.14,28.98,29.12,37900.0,19.5947,19.6487,19.5408,19.6352,37900.0
2008-07-29 11:40:00,29.13,29.53,29.13,29.53,76900.0,19.6419,19.9117,19.6419,19.9117,76900.0
2008-07-29 11:50:00,29.54,29.54,29.32,29.35,139500.0,19.9184,19.9184,19.7701,19.7903,139500.0
2008-07-29 12:00:00,29.35,29.56,29.34,29.53,129000.0,19.7903,19.9319,19.7835,19.9117,129000.0
2008-07-29 12:10:00,29.53,29.58,29.45,29.46,50400.0,19.9117,19.9454,19.8577,19.8645,50400.0
2008-07-29 12:20:00,29.44,29.62,29.43,29.62,116900.0,19.851,19.9723,19.8442,19.9723,116900.0
2008-07-29 12:30:00,29.63,29.67,29.55,29.55,112700.0,19.9791,20.0061,19.9251,19.9251,112700.0
2008-07-29 12:40:00,29.53,29.58,29.33,29.44,216900.0,19.9117,19.9454,19.7768,19.851,216900.0
2008-07-29 12:50:00,29.44,29.62,29.34,29.62,417200.0,19.851,19.9723,19.7835,19.9723,417200.0
2008-07-29 13:00:00,29.62,29.63,29.5,29.52,70200.0,19.9723,19.9791,19.8914,19.9049,70200.0
2008-07-29 13:10:00,29.53,29.63,29.5,29.62,41800.0,19.9117,19.9791,19.8914,19.9723,41800.0
2008-07-29 13:20:00,29.63,29.67,29.51,29.67,247900.0,19.9791,20.0061,19.8982,20.0061,247900.0
2008-07-29 13:30:00,29.71,29.94,29.68,29.79,172100.0,20.033,20.1881,20.0128,20.087,172100.0
2008-07-29 13:40:00,29.8,29.9,29.79,29.86,102000.0,20.0937,20.1611,20.087,20.1342,102000.0
2008-07-29 13:50:00,29.86,29.92,29.81,29.88,61800.0,20.1342,20.1746,20.1005,20.1477,61800.0
2008-07-29 14:00:00,29.89,29.9,29.68,29.7,105400.0,20.1544,20.1611,20.0128,20.0263,105400.0
2008-07-29 14:10:00,29.71,29.88,29.66,29.84,136200.0,20.033,20.1477,19.9993,20.1207,136200.0
2008-07-29 14:20:00,29.87,29.87,29.75,29.81,77500.0,20.1409,20.1409,20.06,20.1005,77500.0
2008-07-29 14:30:00,29.83,29.88,29.75,29.76,147400.0,20.1139,20.1477,20.06,20.0667,147400.0
2008-07-29 14:40:00,29.77,29.86,29.61,29.71,188100.0,20.0735,20.1342,19.9656,20.033,188100.0
2008-07-29 14:50:00,29.72,29.83,29.67,29.77,75900.0,20.0398,20.1139,20.0061,20.0735,75900.0
2008-07-29 15:00:00,29.75,29.85,29.74,29.81,47400.0,20.06,20.1274,20.0533,20.1005,47400.0
2008-07-29 15:10:00,29.81,29.98,29.7,29.96,113700.0,20.1005,20.2151,20.0263,20.2016,113700.0
2008-07-29 15:20:00,29.97,30.16,29.96,30.12,333900.0,20.2083,20.3365,20.2016,20.3095,333900.0
2008-07-29 15:30:00,30.12,30.31,30.01,30.31,256600.0,20.3095,20.4376,20.2353,20.4376,256600.0
2008-07-29 15:40:00,30.31,30.33,30.2,30.23,286800.0,20.4376,20.4511,20.3634,20.3837,286800.0
2008-07-29 15:50:00,30.25,30.43,30.24,30.29,461600.0,20.3971,20.5185,20.3904,20.4241,461600.0
2008-07-30 09:30:00,30.95,31.06,30.47,30.94,264700.0,20.8691,20.9433,20.5455,20.8624,264700.0
2008-07-30 09:40:00,30.91,31.4,30.87,30.93,868000.0,20.8422,21.1726,20.8152,20.8557,868000.0
2008-07-30 09:50:00,30.95,31.15,30.68,30.68,248200.0,20.8691,21.004,20.6871,20.6871,248200.0
2008-07-30 10:00:00,30.69,30.83,30.64,30.73,224100.0,20.6938,20.7882,20.6601,20.7208,224100.0
2008-07-30 10:10:00,30.75,30.91,30.7,30.74,201700.0,20.7343,20.8422,20.7006,20.7275,201700.0
2008-07-30 10:20:00,30.76,30.78,30.64,30.74,106900.0,20.741,20.7545,20.6601,20.7275,106900.0
2008-07-30 10:30:00,30.7,30.87,30.53,30.58,84300.0,20.7006,20.8152,20.5859,20.6197,84300.0
2008-07-30 10:40:00,30.55,30.84,30.38,30.6,198700.0,20.5994,20.795,20.4848,20.6331,198700.0
2008-07-30 10:50:00,30.57,30.63,30.38,30.48,168200.0,20.6129,20.6534,20.4848,20.5522,168200.0
2008-07-30 11:00:00,30.48,30.57,30.34,30.47,100100.0,20.5522,20.6129,20.4578,20.5455,100100.0
2008-07-30 11:10:00,30.43,30.44,30.03,30.06,181000.0,20.5185,20.5253,20.2488,20.269,181000.0
2008-07-30 11:20:00,30.02,30.36,29.9,30.24,184400.0,20.2421,20.4713,20.1611,20.3904,184400.0
2008-07-30 11:30:00,30.24,30.27,29.95,29.99,66300.0,20.3904,20.4106,20.1949,20.2218,66300.0
2008-07-30 11:40:00,30.01,30.35,30.01,30.29,35400.0,20.2353,20.4646,20.2353,20.4241,35400.0
2008-07-30 11:50:00,30.3,30.49,30.23,30.27,136100.0,20.4309,20.559,20.3837,20.4106,136100.0
2008-07-30 12:00:00,30.28,30.38,30.1,30.1,249800.0,20.4174,20.4848,20.296,20.296,249800.0
2008-07-30 12:10:00,30.11,30.15,30.02,30.08,210500.0,20.3027,20.3297,20.2421,20.2825,210500.0
2008-07-30 12:20:00,30.08,30.17,30.05,30.17,88700.0,20.2825,20.3432,20.2623,20.3432,88700.0
2008-07-30 12:30:00,30.17,30.17,29.99,30.02,42200.0,20.3432,20.3432,20.2218,20.2421,42200.0
2008-07-30 12:40:00,29.99,30.01,29.76,29.79,135100.0,20.2218,20.2353,20.0667,20.087,135100.0
2008-07-30 12:50:00,29.83,30.03,29.83,30.02,59100.0,20.1139,20.2488,20.1139,20.2421,59100.0
2008-07-30 13:00:00,29.99,30.02,29.8,29.89,38600.0,20.2218,20.2421,20.0937,20.1544,38600.0
2008-07-30 13:10:00,29.9,30.26,29.88,30.15,51600.0,20.1611,20.4039,20.1477,20.3297,51600.0
2008-07-30 13:20:00,30.14,30.22,30.1,30.12,44600.0,20.323,20.3769,20.296,20.3095,44600.0
2008-07-30 13:30:00,30.13,30.14,30.02,30.05,42500.0,20.3162,20.323,20.2421,20.2623,42500.0
2008-07-30 13:40:00,30.06,30.08,29.89,30.04,147600.0,20.269,20.2825,20.1544,20.2555,147600.0
2008-07-30 13:50:00,30.04,30.05,29.86,30.01,103500.0,20.2555,20.2623,20.1342,20.2353,103500.0
2008-07-30 14:00:00,30.02,30.03,29.92,29.99,46700.0,20.2421,20.2488,20.1746,20.2218,46700.0
2008-07-30 14:10:00,29.98,30.02,29.87,29.88,71400.0,20.2151,20.2421,20.1409,20.1477,71400.0
2008-07-30 14:20:00,29.93,30.29,29.89,30.26,69000.0,20.1814,20.4241,20.1544,20.4039,69000.0
2008-07-30 14:30:00,30.26,30.3,30.11,30.11,82100.0,20.4039,20.4309,20.3027,20.3027,82100.0
2008-07-30 14:40:00,30.16,30.27,30.15,30.16,70200.0,20.3365,20.4106,20.3297,20.3365,70200.0
2008-07-30 14:50:00,30.18,30.23,30.1,30.18,95100.0,20.3499,20.3837,20.296,20.3499,95100.0
2008-07-30 15:00:00,30.2,30.22,30.03,30.12,105100.0,20.3634,20.3769,20.2488,20.3095,105100.0
2008-07-30 15:10:00,30.13,30.15,29.98,30.11,94800.0,20.3162,20.3297,20.2151,20.3027,94800.0
2008-07-30 15:20:00,30.12,30.38,30.09,30.38,71500.0,20.3095,20.4848,20.2893,20.4848,71500.0
2008-07-30 15:30:00,30.38,30.49,30.3,30.47,118500.0,20.4848,20.559,20.4309,20.5455,118500.0
2008-07-30 15:40:00,30.47,30.52,30.36,30.42,151900.0,20.5455,20.5792,20.4713,20.5118,151900.0
2008-07-30 15:50:00,30.45,30.7,30.36,30.7,175900.0,20.532,20.7006,20.4713,20.7006,175900.0
2008-07-31 09:30:00,29.89,30.23,29.83,30.23,70700.0,20.1544,20.3837,20.1139,20.3837,70700.0
2008-07-31 09:40:00,30.15,30.42,30.08,30.42,77100.0,20.3297,20.5118,20.2825,20.5118,77100.0
2008-07-31 09:50:00,30.43,30.74,30.2,30.38,178300.0,20.5185,20.7275,20.3634,20.4848,178300.0
2008-07-31 10:00:00,30.35,30.5,30.27,30.31,123400.0,20.4646,20.5657,20.4106,20.4376,123400.0
2008-07-31 10:10:00,30.32,30.5,30.24,30.36,168200.0,20.4443,20.5657,20.3904,20.4713,168200.0
2008-07-31 10:20:00,30.34,30.57,30.29,30.53,173100.0,20.4578,20.6129,20.4241,20.5859,173100.0
2008-07-31 10:30:00,30.55,30.55,30.36,30.51,317700.0,20.5994,20.5994,20.4713,20.5725,317700.0
2008-07-31 10:40:00,30.5,30.53,30.36,30.42,124900.0,20.5657,20.5859,20.4713,20.5118,124900.0
2008-07-31 10:50:00,30.45,30.69,30.45,30.68,124200.0,20.532,20.6938,20.532,20.6871,124200.0
2008-07-31 11:00:00,30.67,30.68,30.41,30.43,74100.0,20.6803,20.6871,20.505,20.5185,74100.0
2008-07-31 11:10:00,30.41,30.42,30.3,30.36,76800.0,20.505,20.5118,20.4309,20.4713,76800.0
2008-07-31 11:20:00,30.34,30.36,30.16,30.16,38200.0,20.4578,20.4713,20.3365,20.3365,38200.0
2008-07-31 11:30:00,30.14,30.38,30.08,30.36,39100.0,20.323,20.4848,20.2825,20.4713,39100.0
2008-07-31 11:40:00,30.35,30.35,30.2,30.25,13600.0,20.4646,20.4646,20.3634,20.3971,13600.0
2008-07-31 11:50:00,30.23,30.35,30.21,30.28,50300.0,20.3837,20.4646,20.3702,20.4174,50300.0
2008-07-31 12:00:00,30.26,30.29,30.15,30.18,36800.0,20.4039,20.4241,20.3297,20.3499,36800.0
2008-07-31 12:10:00,30.17,30.17,30.0,30.02,35100.0,20.3432,20.3432,20.2286,20.2421,35100.0
2008-07-31 12:20:00,30.07,30.27,30.01,30.19,57000.0,20.2758,20.4106,20.2353,20.3567,57000.0
2008-07-31 12:30:00,30.23,30.34,30.23,30.32,28200.0,20.3837,20.4578,20.3837,20.4443,28200.0
2008-07-31 12:40:00,30.3,30.43,30.25,30.34,49100.0,20.4309,20.5185,20.3971,20.4578,49100.0
2008-07-31 12:50:00,30.37,30.39,30.3,30.37,38100.0,20.4781,20.4915,20.4309,20.4781,38100.0
2008-07-31 13:00:00,30.36,30.4,30.34,30.39,56100.0,20.4713,20.4983,20.4578,20.4915,56100.0
2008-07-31 13:10:00,30.37,30.61,30.37,30.53,33000.0,20.4781,20.6399,20.4781,20.5859,33000.0
2008-07-31 13:20:00,30.53,30.54,30.38,30.41,17100.0,20.5859,20.5927,20.4848,20.505,17100.0
2008-07-31 13:30:00,30.41,30.49,30.36,30.43,33000.0,20.505,20.559,20.4713,20.5185,33000.0
2008-07-31 13:40:00,30.44,30.62,30.43,30.59,40200.0,20.5253,20.6466,20.5185,20.6264,40200.0
2008-07-31 13:50:00,30.6,30.61,30.33,30.35,37200.0,20.6331,20.6399,20.4511,20.4646,37200.0
2008-07-31 14:00:00,30.36,30.49,30.34,30.48,34900.0,20.4713,20.559,20.4578,20.5522,34900.0
2008-07-31 14:10:00,30.48,30.66,30.4,30.62,62400.0,20.5522,20.6736,20.4983,20.6466,62400.0
2008-07-31 14:20:00,30.65,30.66,30.47,30.5,75800.0,20.6669,20.6736,20.5455,20.5657,75800.0
2008-07-31 14:30:00,30.51,30.77,30.49,30.73,183200.0,20.5725,20.7478,20.559,20.7208,183200.0
2008-07-31 14:40:00,30.72,30.77,30.54,30.57,109600.0,20.7141,20.7478,20.5927,20.6129,109600.0
2008-07-31 14:50:00,30.6,30.65,30.48,30.49,59000.0,20.6331,20.6669,20.5522,20.559,59000.0
2008-07-31 15:00:00,30.5,30.63,30.5,30.51,60000.0,20.5657,20.6534,20.5657,20.5725,60000.0
2008-07-31 15:10:00,30.53,30.54,30.34,30.36,82400.0,20.5859,20.5927,20.4578,20.4713,82400.0
2008-07-31 15:20:00,30.36,30.41,30.3,30.36,42400.0,20.4713,20.505,20.4309,20.4713,42400.0
2008-07-31 15:30:00,30.33,30.33,30.17,30.21,88500.0,20.4511,20.4511,20.3432,20.3702,88500.0
2008-07-31 15:40:00,30.21,30.33,30.16,30.22,101900.0,20.3702,20.4511,20.3365,20.3769,101900.0
2008-07-31 15:50:00,30.21,30.36,30.21,30.23,126500.0,20.3702,20.4713,20.3702,20.3837,126500.0
2008-08-01 09:30:00,30.64,30.82,30.07,30.11,76200.0,20.6601,20.7815,20.2758,20.3027,76200.0
2008-08-01 09:40:00,30.11,30.21,29.98,30.11,127400.0,20.3027,20.3702,20.2151,20.3027,127400.0
2008-08-01 09:50:00,30.13,30.15,29.78,30.07,84700.0,20.3162,20.3297,20.0802,20.2758,84700.0
2008-08-01 10:00:00,30.07,30.18,29.89,30.01,186600.0,20.2758,20.3499,20.1544,20.2353,186600.0
2008-08-01 10:10:00,29.98,30.39,29.98,30.26,89900.0,20.2151,20.4915,20.2151,20.4039,89900.0
2008-08-01 10:20:00,30.28,30.44,30.09,30.31,140500.0,20.4174,20.5253,20.2893,20.4376,140500.0
2008-08-01 10:30:00,30.34,30.64,30.34,30.64,76100.0,20.4578,20.6601,20.4578,20.6601,76100.0
2008-08-01 10:40:00,30.62,30.88,30.59,30.88,171900.0,20.6466,20.8219,20.6264,20.8219,171900.0
2008-08-01 10:50:00,30.87,30.87,30.61,30.66,109500.0,20.8152,20.8152,20.6399,20.6736,109500.0
2008-08-01 11:00:00,30.68,30.78,30.49,30.55,25700.0,20.6871,20.7545,20.559,20.5994,25700.0
2008-08-01 11:10:00,30.52,30.6,30.43,30.6,25100.0,20.5792,20.6331,20.5185,20.6331,25100.0
2008-08-01 11:20:00,30.6,30.77,30.54,30.7,20500.0,20.6331,20.7478,20.5927,20.7006,20500.0
2008-08-01 11:30:00,30.73,30.93,30.69,30.91,68000.0,20.7208,20.8557,20.6938,20.8422,68000.0
2008-08-01 11:40:00,30.92,30.92,30.69,30.74,30500.0,20.8489,20.8489,20.6938,20.7275,30500.0
2008-08-01 11:50:00,30.76,30.87,30.69,30.81,50700.0,20.741,20.8152,20.6938,20.7747,50700.0
2008-08-01 12:00:00,30.82,30.84,30.59,30.77,75100.0,20.7815,20.795,20.6264,20.7478,75100.0
2008-08-01 12:10:00,30.78,30.93,30.67,30.71,29100.0,20.7545,20.8557,20.6803,20.7073,29100.0
2008-08-01 12:20:00,30.71,30.84,30.71,30.79,34900.0,20.7073,20.795,20.7073,20.7613,34900.0
2008-08-01 12:30:00,30.8,30.83,30.68,30.74,33900.0,20.768,20.7882,20.6871,20.7275,33900.0
2008-08-01 12:40:00,30.74,30.78,30.67,30.75,15500.0,20.7275,20.7545,20.6803,20.7343,15500.0
2008-08-01 12:50:00,30.73,30.75,30.51,30.53,137000.0,20.7208,20.7343,20.5725,20.5859,137000.0
2008-08-01 13:00:00,30.53,30.6,30.53,30.56,34000.0,20.5859,20.6331,20.5859,20.6062,34000.0
2008-08-01 13:10:00,30.6,30.74,30.6,30.74,33200.0,20.6331,20.7275,20.6331,20.7275,33200.0
2008-08-01 13:20:00,30.75,30.96,30.71,30.9,87300.0,20.7343,20.8759,20.7073,20.8354,87300.0
2008-08-01 13:30:00,30.92,30.96,30.67,30.92,38300.0,20.8489,20.8759,20.6803,20.8489,38300.0
2008-08-01 13:40:00,30.89,31.08,30.85,31.08,151500.0,20.8287,20.9568,20.8017,20.9568,151500.0
2008-08-01 13:50:00,31.1,31.14,30.98,30.99,25500.0,20.9703,20.9973,20.8894,20.8961,25500.0
2008-08-01 14:00:00,30.97,31.01,30.75,30.83,37300.0,20.8826,20.9096,20.7343,20.7882,37300.0
2008-08-01 14:10:00,30.82,30.96,30.75,30.79,56900.0,20.7815,20.8759,20.7343,20.7613,56900.0
2008-08-01 14:20:00,30.81,30.92,30.78,30.9,19700.0,20.7747,20.8489,20.7545,20.8354,19700.0
2008-08-01 14:30:00,30.9,30.93,30.88,30.92,11000.0,20.8354,20.8557,20.8219,20.8489,11000.0
2008-08-01 14:40:00,30.89,31.11,30.86,31.06,137100.0,20.8287,20.977,20.8085,20.9433,137100.0
2008-08-01 14:50:00,31.04,31.04,30.91,31.04,23000.0,20.9298,20.9298,20.8422,20.9298,23000.0
2008-08-01 15:00:00,31.06,31.17,30.87,30.94,43100.0,20.9433,21.0175,20.8152,20.8624,43100.0
2008-08-01 15:10:00,30.98,31.11,30.94,31.04,52200.0,20.8894,20.977,20.8624,20.9298,52200.0
2008-08-01 15:20:00,31.0,31.05,30.91,30.98,58000.0,20.9029,20.9366,20.8422,20.8894,58000.0
2008-08-01 15:30:00,30.96,31.17,30.89,31.17,90000.0,20.8759,21.0175,20.8287,21.0175,90000.0
2008-08-01 15:40:00,31.18,31.21,31.01,31.14,162300.0,21.0242,21.0445,20.9096,20.9973,162300.0
2008-08-01 15:50:00,31.12,31.14,30.93,30.94,307600.0,20.9838,20.9973,20.8557,20.8624,307600.0
2008-08-04 09:30:00,30.59,30.98,30.11,30.74,60100.0,20.6264,20.8894,20.3027,20.7275,60100.0
2008-08-04 09:40:00,30.68,30.68,30.37,30.44,129900.0,20.6871,20.6871,20.4781,20.5253,129900.0
2008-08-04 09:50:00,30.44,30.63,30.44,30.6,15000.0,20.5253,20.6534,20.5253,20.6331,15000.0
2008-08-04 10:00:00,30.6,30.67,30.31,30.37,27600.0,20.6331,20.6803,20.4376,20.4781,27600.0
2008-08-04 10:10:00,30.37,30.37,30.06,30.07,106700.0,20.4781,20.4781,20.269,20.2758,106700.0
2008-08-04 10:20:00,30.06,30.33,30.04,30.24,96000.0,20.269,20.4511,20.2555,20.3904,96000.0
2008-08-04 10:30:00,30.21,30.33,30.18,30.2,68800.0,20.3702,20.4511,20.3499,20.3634,68800.0
2008-08-04 10:40:00,30.2,30.27,29.98,30.08,38300.0,20.3634,20.4106,20.2151,20.2825,38300.0
2008-08-04 10:50:00,30.08,30.24,30.07,30.16,27300.0,20.2825,20.3904,20.2758,20.3365,27300.0
2008-08-04 11:00:00,30.13,30.13,30.0,30.13,17600.0,20.3162,20.3162,20.2286,20.3162,17600.0
2008-08-04 11:10:00,30.13,30.13,30.0,30.05,38300.0,20.3162,20.3162,20.2286,20.2623,38300.0
2008-08-04 11:20:00,30.09,30.33,30.0,30.16,40900.0,20.2893,20.4511,20.2286,20.3365,40900.0
2008-08-04 11:30:00,30.16,30.59,30.16,30.59,165600.0,20.3365,20.6264,20.3365,20.6264,165600.0
2008-08-04 11:40:00,30.6,30.82,30.48,30.53,131600.0,20.6331,20.7815,20.5522,20.5859,131600.0
2008-08-04 11:50:00,30.56,30.9,30.56,30.87,177900.0,20.6062,20.8354,20.6062,20.8152,177900.0
2008-08-04 12:00:00,30.91,30.93,30.78,30.86,138800.0,20.8422,20.8557,20.7545,20.8085,138800.0
2008-08-04 12:10:00,30.87,31.11,30.87,30.97,60500.0,20.8152,20.977,20.8152,20.8826,60500.0
2008-08-04 12:20:00,30.95,31.05,30.85,31.05,34800.0,20.8691,20.9366,20.8017,20.9366,34800.0
2008-08-04 12:30:00,31.0,31.06,30.87,30.91,48200.0,20.9029,20.9433,20.8152,20.8422,48200.0
2008-08-04 12:40:00,30.92,31.0,30.88,30.88,38200.0,20.8489,20.9029,20.8219,20.8219,38200.0
2008-08-04 12:50:00,30.87,30.9,30.78,30.79,70900.0,20.8152,20.8354,20.7545,20.7613,70900.0
2008-08-04 13:00:00,30.78,30.83,30.66,30.82,100500.0,20.7545,20.7882,20.6736,20.7815,100500.0
2008-08-04 13:10:00,30.8,30.97,30.74,30.85,114200.0,20.768,20.8826,20.7275,20.8017,114200.0
2008-08-04 13:20:00,30.84,30.89,30.76,30.84,103800.0,20.795,20.8287,20.741,20.795,103800.0
2008-08-04 13:30:00,30.82,30.95,30.74,30.82,126800.0,20.7815,20.8691,20.7275,20.7815,126800.0
2008-08-04 13:40:00,30.82,31.0,30.82,30.95,48000.0,20.7815,20.9029,20.7815,20.8691,48000.0
2008-08-04 13:50:00,30.96,31.05,30.94,31.01,146400.0,20.8759,20.9366,20.8624,20.9096,146400.0
2008-08-04 14:00:00,31.02,31.05,30.9,30.94,64200.0,20.9163,20.9366,20.8354,20.8624,64200.0
2008-08-04 14:10:00,30.92,31.03,30.89,31.03,62500.0,20.8489,20.9231,20.8287,20.9231,62500.0
2008-08-04 14:20:00,31.04,31.15,30.99,31.12,62300.0,20.9298,21.004,20.8961,20.9838,62300.0
2008-08-04 14:30:00,31.15,31.23,31.07,31.14,66500.0,21.004,21.0579,20.9501,20.9973,66500.0
2008-08-04 14:40:00,31.18,31.39,31.16,31.33,101900.0,21.0242,21.1658,21.0107,21.1254,101900.0
2008-08-04 14:50:00,31.34,31.4,31.25,31.36,58000.0,21.1321,21.1726,21.0714,21.1456,58000.0
2008-08-04 15:00:00,31.37,31.39,31.25,31.31,46600.0,21.1523,21.1658,21.0714,21.1119,46600.0
2008-08-04 15:10:00,31.33,31.42,31.25,31.37,50600.0,21.1254,21.1861,21.0714,21.1523,50600.0
2008-08-04 15:20:00,31.33,31.33,31.12,31.13,112900.0,21.1254,21.1254,20.9838,20.9905,112900.0
2008-08-04 15:30:00,31.1,31.29,31.05,31.25,94700.0,20.9703,21.0984,20.9366,21.0714,94700.0
2008-08-04 15:40:00,31.23,31.23,30.99,31.12,148100.0,21.0579,21.0579,20.8961,20.9838,148100.0
2008-08-04 15:50:00,31.14,31.17,30.95,31.0,361500.0,20.9973,21.0175,20.8691,20.9029,361500.0
2008-08-05 09:30:00,30.8,31.7,30.8,31.55,176300.0,20.768,21.3749,20.768,21.2737,176300.0
2008-08-05 09:40:00,31.53,31.62,31.35,31.41,80100.0,21.2602,21.3209,21.1389,21.1793,80100.0
2008-08-05 09:50:00,31.4,31.73,31.35,31.64,93500.0,21.1726,21.3951,21.1389,21.3344,93500.0
2008-08-05 10:00:00,31.63,31.78,31.55,31.63,131100.0,21.3277,21.4288,21.2737,21.3277,131100.0
2008-08-05 10:10:00,31.59,31.75,31.5,31.64,148500.0,21.3007,21.4086,21.24,21.3344,148500.0
2008-08-05 10:20:00,31.64,31.71,31.44,31.49,158200.0,21.3344,21.3816,21.1995,21.2333,158200.0
2008-08-05 10:30:00,31.5,31.62,31.45,31.58,53600.0,21.24,21.3209,21.2063,21.2939,53600.0
2008-08-05 10:40:00,31.58,31.68,31.55,31.65,28500.0,21.2939,21.3614,21.2737,21.3411,28500.0
2008-08-05 10:50:00,31.65,31.77,31.65,31.76,50900.0,21.3411,21.4221,21.3411,21.4153,50900.0
2008-08-05 11:00:00,31.81,31.85,31.74,31.78,35600.0,21.449,21.476,21.4018,21.4288,35600.0
2008-08-05 11:10:00,31.8,31.83,31.69,31.75,42200.0,21.4423,21.4625,21.3681,21.4086,42200.0
2008-08-05 11:20:00,31.72,31.85,31.7,31.76,40900.0,21.3883,21.476,21.3749,21.4153,40900.0
2008-08-05 11:30:00,31.77,31.8,31.68,31.76,56200.0,21.4221,21.4423,21.3614,21.4153,56200.0
2008-08-05 11:40:00,31.75,31.81,31.65,31.78,51200.0,21.4086,21.449,21.3411,21.4288,51200.0
2008-08-05 11:50:00,31.78,31.94,31.75,31.93,238300.0,21.4288,21.5367,21.4086,21.5299,238300.0
2008-08-05 12:00:00,31.93,31.93,31.87,31.89,207300.0,21.5299,21.5299,21.4895,21.503,207300.0
2008-08-05 12:10:00,31.89,31.98,31.88,31.95,200900.0,21.503,21.5637,21.4962,21.5434,200900.0
2008-08-05 12:20:00,31.94,31.99,31.88,31.96,54100.0,21.5367,21.5704,21.4962,21.5502,54100.0
2008-08-05 12:30:00,31.95,31.95,31.83,31.87,60600.0,21.5434,21.5434,21.4625,21.4895,60600.0
2008-08-05 12:40:00,31.87,31.9,31.81,31.88,18800.0,21.4895,21.5097,21.449,21.4962,18800.0
2008-08-05 12:50:00,31.9,31.9,31.83,31.86,15700.0,21.5097,21.5097,21.4625,21.4827,15700.0
2008-08-05 13:00:00,31.85,31.87,31.77,31.81,134300.0,21.476,21.4895,21.4221,21.449,134300.0
2008-08-05 13:10:00,31.81,31.81,31.75,31.77,78400.0,21.449,21.449,21.4086,21.4221,78400.0
2008-08-05 13:20:00,31.76,31.79,31.74,31.76,102900.0,21.4153,21.4355,21.4018,21.4153,102900.0
2008-08-05 13:30:00,31.77,31.82,31.73,31.77,97500.0,21.4221,21.4558,21.3951,21.4221,97500.0
2008-08-05 13:40:00,31.78,31.82,31.74,31.8,59100.0,21.4288,21.4558,21.4018,21.4423,59100.0
2008-08-05 13:50:00,31.78,31.81,31.72,31.75,66600.0,21.4288,21.449,21.3883,21.4086,66600.0
2008-08-05 14:00:00,31.73,31.86,31.71,31.74,44900.0,21.3951,21.4827,21.3816,21.4018,44900.0
2008-08-05 14:10:00,31.73,31.94,31.58,31.76,219800.0,21.3951,21.5367,21.2939,21.4153,219800.0
2008-08-05 14:20:00,31.76,31.93,31.54,31.87,128200.0,21.4153,21.5299,21.267,21.4895,128200.0
2008-08-05 14:30:00,31.87,31.97,31.77,31.82,193000.0,21.4895,21.5569,21.4221,21.4558,193000.0
2008-08-05 14:40:00,31.84,32.16,31.84,32.08,171600.0,21.4693,21.685,21.4693,21.6311,171600.0
2008-08-05 14:50:00,32.08,32.09,31.91,32.0,116500.0,21.6311,21.6378,21.5165,21.5771,116500.0
2008-08-05 15:00:00,32.02,32.08,31.91,32.06,96300.0,21.5906,21.6311,21.5165,21.6176,96300.0
2008-08-05 15:10:00,32.06,32.16,32.04,32.12,149500.0,21.6176,21.685,21.6041,21.6581,149500.0
2008-08-05 15:20:00,32.1,32.19,32.08,32.15,60200.0,21.6446,21.7053,21.6311,21.6783,60200.0
2008-08-05 15:30:00,32.2,32.26,32.11,32.24,69000.0,21.712,21.7525,21.6513,21.739,69000.0
2008-08-05 15:40:00,32.26,32.41,32.25,32.39,224700.0,21.7525,21.8536,21.7457,21.8401,224700.0
2008-08-05 15:50:00,32.41,32.44,32.33,32.33,179200.0,21.8536,21.8738,21.7997,21.7997,179200.0
2008-08-06 09:30:00,32.25,32.25,31.58,31.65,79400.0,21.7457,21.7457,21.2939,21.3411,79400.0
2008-08-06 09:40:00,31.67,31.84,31.56,31.69,52700.0,21.3546,21.4693,21.2805,21.3681,52700.0
2008-08-06 09:50:00,31.67,31.99,31.64,31.92,72700.0,21.3546,21.5704,21.3344,21.5232,72700.0
2008-08-06 10:00:00,31.91,31.98,31.69,31.81,74100.0,21.5165,21.5637,21.3681,21.449,74100.0
2008-08-06 10:10:00,31.81,31.82,31.61,31.67,155100.0,21.449,21.4558,21.3142,21.3546,155100.0
2008-08-06 10:20:00,31.65,31.67,31.36,31.37,277700.0,21.3411,21.3546,21.1456,21.1523,277700.0
2008-08-06 10:30:00,31.36,31.63,31.26,31.45,183900.0,21.1456,21.3277,21.0782,21.2063,183900.0
2008-08-06 10:40:00,31.38,31.59,31.35,31.52,141300.0,21.1591,21.3007,21.1389,21.2535,141300.0
2008-08-06 10:50:00,31.53,31.67,31.52,31.6,103900.0,21.2602,21.3546,21.2535,21.3074,103900.0
2008-08-06 11:00:00,31.56,31.69,31.46,31.66,149800.0,21.2805,21.3681,21.213,21.3479,149800.0
2008-08-06 11:10:00,31.65,31.92,31.64,31.89,137600.0,21.3411,21.5232,21.3344,21.503,137600.0
2008-08-06 11:20:00,31.89,32.21,31.41,32.18,159500.0,21.503,21.7187,21.1793,21.6985,159500.0
2008-08-06 11:30:00,32.16,32.24,32.0,32.24,45100.0,21.685,21.739,21.5771,21.739,45100.0
2008-08-06 11:40:00,32.24,32.26,32.0,32.02,55400.0,21.739,21.7525,21.5771,21.5906,55400.0
2008-08-06 11:50:00,32.03,32.21,31.91,32.2,31900.0,21.5974,21.7187,21.5165,21.712,31900.0
2008-08-06 12:00:00,32.19,32.33,32.09,32.25,100800.0,21.7053,21.7997,21.6378,21.7457,100800.0
2008-08-06 12:10:00,32.26,32.29,32.22,32.26,119100.0,21.7525,21.7727,21.7255,21.7525,119100.0
2008-08-06 12:20:00,32.27,32.4,32.26,32.37,74500.0,21.7592,21.8469,21.7525,21.8266,74500.0
2008-08-06 12:30:00,32.39,32.47,32.35,32.45,179400.0,21.8401,21.8941,21.8131,21.8806,179400.0
2008-08-06 12:40:00,32.45,32.58,32.39,32.41,95700.0,21.8806,21.9682,21.8401,21.8536,95700.0
2008-08-06 12:50:00,32.4,32.48,32.25,32.31,197600.0,21.8469,21.9008,21.7457,21.7862,197600.0
2008-08-06 13:00:00,32.28,32.28,32.11,32.21,59900.0,21.7659,21.7659,21.6513,21.7187,59900.0
2008-08-06 13:10:00,32.22,32.26,32.14,32.23,45300.0,21.7255,21.7525,21.6715,21.7322,45300.0
2008-08-06 13:20:00,32.25,32.4,32.22,32.32,58000.0,21.7457,21.8469,21.7255,21.7929,58000.0
2008-08-06 13:30:00,32.34,32.38,32.24,32.24,31100.0,21.8064,21.8334,21.739,21.739,31100.0
2008-08-06 13:40:00,32.19,32.29,32.12,32.16,69500.0,21.7053,21.7727,21.6581,21.685,69500.0
2008-08-06 13:50:00,32.15,32.16,31.92,32.16,81100.0,21.6783,21.685,21.5232,21.685,81100.0
2008-08-06 14:00:00,32.17,32.18,32.09,32.18,44400.0,21.6918,21.6985,21.6378,21.6985,44400.0
2008-08-06 14:10:00,32.16,32.38,32.16,32.3,58200.0,21.685,21.8334,21.685,21.7794,58200.0
2008-08-06 14:20:00,32.32,32.36,32.23,32.23,34400.0,21.7929,21.8199,21.7322,21.7322,34400.0
2008-08-06 14:30:00,32.23,32.4,32.23,32.31,50000.0,21.7322,21.8469,21.7322,21.7862,50000.0
2008-08-06 14:40:00,32.31,32.5,32.3,32.5,49200.0,21.7862,21.9143,21.7794,21.9143,49200.0
2008-08-06 14:50:00,32.5,32.61,32.45,32.48,66600.0,21.9143,21.9885,21.8806,21.9008,66600.0
2008-08-06 15:00:00,32.49,32.51,32.45,32.5,64700.0,21.9075,21.921,21.8806,21.9143,64700.0
2008-08-06 15:10:00,32.48,32.54,32.32,32.4,84600.0,21.9008,21.9413,21.7929,21.8469,84600.0
2008-08-06 15:20:00,32.41,32.47,32.33,32.34,33300.0,21.8536,21.8941,21.7997,21.8064,33300.0
2008-08-06 15:30:00,32.33,32.47,32.28,32.46,249600.0,21.7997,21.8941,21.7659,21.8873,249600.0
2008-08-06 15:40:00,32.47,32.62,32.47,32.55,380300.0,21.8941,21.9952,21.8941,21.948,380300.0
2008-08-06 15:50:00,32.56,32.62,32.54,32.56,196700.0,21.9547,21.9952,21.9413,21.9547,196700.0
2008-08-07 09:30:00,32.1,32.24,31.69,32.18,343900.0,21.6446,21.739,21.3681,21.6985,343900.0
2008-08-07 09:40:00,32.18,32.4,32.1,32.26,457700.0,21.6985,21.8469,21.6446,21.7525,457700.0
2008-08-07 09:50:00,32.28,32.47,32.25,32.47,245500.0,21.7659,21.8941,21.7457,21.8941,245500.0
2008-08-07 10:00:00,32.49,32.94,32.42,32.91,325900.0,21.9075,22.211,21.8603,22.1907,325900.0
2008-08-07 10:10:00,32.93,32.93,32.69,32.9,179000.0,22.2042,22.2042,22.0424,22.184,179000.0
2008-08-07 10:20:00,32.92,32.93,32.59,32.59,93700.0,22.1975,22.2042,21.975,21.975,93700.0
2008-08-07 10:30:00,32.58,32.69,32.43,32.55,82500.0,21.9682,22.0424,21.8671,21.948,82500.0
2008-08-07 10:40:00,32.57,32.57,32.39,32.44,107900.0,21.9615,21.9615,21.8401,21.8738,107900.0
2008-08-07 10:50:00,32.43,32.53,32.4,32.53,25200.0,21.8671,21.9345,21.8469,21.9345,25200.0
2008-08-07 11:00:00,32.54,32.56,32.4,32.48,74400.0,21.9413,21.9547,21.8469,21.9008,74400.0
2008-08-07 11:10:00,32.47,32.54,32.4,32.4,100700.0,21.8941,21.9413,21.8469,21.8469,100700.0
2008-08-07 11:20:00,32.4,32.6,32.28,32.53,424000.0,21.8469,21.9817,21.7659,21.9345,424000.0
2008-08-07 11:30:00,32.51,32.51,32.4,32.4,21600.0,21.921,21.921,21.8469,21.8469,21600.0
2008-08-07 11:40:00,32.4,32.45,32.36,32.43,109400.0,21.8469,21.8806,21.8199,21.8671,109400.0
2008-08-07 11:50:00,32.44,32.47,32.31,32.31,119800.0,21.8738,21.8941,21.7862,21.7862,119800.0
2008-08-07 12:00:00,32.32,32.32,32.19,32.2,151500.0,21.7929,21.7929,21.7053,21.712,151500.0
2008-08-07 12:10:00,32.17,32.24,32.12,32.2,70500.0,21.6918,21.739,21.6581,21.712,70500.0
2008-08-07 12:20:00,32.21,32.35,32.18,32.31,7200.0,21.7187,21.8131,21.6985,21.7862,7200.0
2008-08-07 12:30:00,32.31,32.44,32.2,32.39,149200.0,21.7862,21.8738,21.712,21.8401,149200.0
2008-08-07 12:40:00,32.37,32.56,32.29,32.56,61600.0,21.8266,21.9547,21.7727,21.9547,61600.0
2008-08-07 12:50:00,32.53,32.55,32.37,32.39,46800.0,21.9345,21.948,21.8266,21.8401,46800.0
2008-08-07 13:00:00,32.38,32.4,32.18,32.22,64800.0,21.8334,21.8469,21.6985,21.7255,64800.0
2008-08-07 13:10:00,32.24,32.39,32.14,32.16,31800.0,21.739,21.8401,21.6715,21.685,31800.0
2008-08-07 13:20:00,32.17,32.2,32.08,32.2,20500.0,21.6918,21.712,21.6311,21.712,20500.0
2008-08-07 13:30:00,32.17,32.27,32.14,32.19,34900.0,21.6918,21.7592,21.6715,21.7053,34900.0
2008-08-07 13:40:00,32.17,32.35,32.17,32.23,42400.0,21.6918,21.8131,21.6918,21.7322,42400.0
2008-08-07 13:50:00,32.2,32.21,32.09,32.09,10000.0,21.712,21.7187,21.6378,21.6378,10000.0
2008-08-07 14:00:00,32.07,32.13,31.98,32.0,32000.0,21.6243,21.6648,21.5637,21.5771,32000.0
2008-08-07 14:10:00,31.97,32.05,31.95,31.97,21400.0,21.5569,21.6109,21.5434,21.5569,21400.0
2008-08-07 14:20:00,31.99,31.99,31.86,31.9,25600.0,21.5704,21.5704,21.4827,21.5097,25600.0
2008-08-07 14:30:00,31.9,31.91,31.77,31.77,28000.0,21.5097,21.5165,21.4221,21.4221,28000.0
2008-08-07 14:40:00,31.77,31.77,31.54,31.62,25600.0,21.4221,21.4221,21.267,21.3209,25600.0
2008-08-07 14:50:00,31.63,31.63,31.39,31.39,48100.0,21.3277,21.3277,21.1658,21.1658,48100.0
2008-08-07 15:00:00,31.38,31.51,31.29,31.43,145500.0,21.1591,21.2467,21.0984,21.1928,145500.0
2008-08-07 15:10:00,31.44,31.47,31.36,31.44,59000.0,21.1995,21.2198,21.1456,21.1995,59000.0
2008-08-07 15:20:00,31.41,31.53,31.37,31.47,59200.0,21.1793,21.2602,21.1523,21.2198,59200.0
2008-08-07 15:30:00,31.46,31.46,31.23,31.29,85300.0,21.213,21.213,21.0579,21.0984,85300.0
2008-08-07 15:40:00,31.27,31.39,31.21,31.37,338100.0,21.0849,21.1658,21.0445,21.1523,338100.0
2008-08-07 15:50:00,31.37,31.71,31.34,31.71,961900.0,21.1523,21.3816,21.1321,21.3816,961900.0
2008-08-08 09:30:00,31.75,32.06,31.33,31.97,183400.0,21.4086,21.6176,21.1254,21.5569,183400.0
2008-08-08 09:40:00,31.97,32.26,31.68,32.26,92100.0,21.5569,21.7525,21.3614,21.7525,92100.0
2008-08-08 09:50:00,32.3,32.35,32.04,32.19,84900.0,21.7794,21.8131,21.6041,21.7053,84900.0
2008-08-08 10:00:00,32.19,32.64,32.19,32.64,337100.0,21.7053,22.0087,21.7053,22.0087,337100.0
2008-08-08 10:10:00,32.65,32.89,32.54,32.63,167400.0,22.0154,22.1773,21.9413,22.0019,167400.0
2008-08-08 10:20:00,32.65,32.8,32.53,32.7,129000.0,22.0154,22.1166,21.9345,22.0491,129000.0
2008-08-08 10:30:00,32.7,32.73,32.51,32.6,178300.0,22.0491,22.0694,21.921,21.9817,178300.0
2008-08-08 10:40:00,32.62,32.66,32.51,32.59,48800.0,21.9952,22.0222,21.921,21.975,48800.0
2008-08-08 10:50:00,32.58,32.73,32.55,32.61,70300.0,21.9682,22.0694,21.948,21.9885,70300.0
2008-08-08 11:00:00,32.59,32.64,32.42,32.43,50200.0,21.975,22.0087,21.8603,21.8671,50200.0
2008-08-08 11:10:00,32.45,32.6,32.45,32.47,78100.0,21.8806,21.9817,21.8806,21.8941,78100.0
2008-08-08 11:20:00,32.5,32.54,32.43,32.49,91100.0,21.9143,21.9413,21.8671,21.9075,91100.0
2008-08-08 11:30:00,32.49,32.61,32.41,32.44,56200.0,21.9075,21.9885,21.8536,21.8738,56200.0
2008-08-08 11:40:00,32.43,32.48,32.35,32.38,387900.0,21.8671,21.9008,21.8131,21.8334,387900.0
2008-08-08 11:50:00,32.38,32.38,32.32,32.33,57300.0,21.8334,21.8334,21.7929,21.7997,57300.0
2008-08-08 12:00:00,32.34,32.41,32.32,32.37,81000.0,21.8064,21.8536,21.7929,21.8266,81000.0
2008-08-08 12:10:00,32.35,32.52,32.32,32.51,61500.0,21.8131,21.9278,21.7929,21.921,61500.0
2008-08-08 12:20:00,32.49,32.56,32.45,32.49,31200.0,21.9075,21.9547,21.8806,21.9075,31200.0
2008-08-08 12:30:00,32.49,32.56,32.42,32.47,55600.0,21.9075,21.9547,21.8603,21.8941,55600.0
2008-08-08 12:40:00,32.53,32.56,32.48,32.52,51000.0,21.9345,21.9547,21.9008,21.9278,51000.0
2008-08-08 12:50:00,32.52,32.56,32.5,32.53,28500.0,21.9278,21.9547,21.9143,21.9345,28500.0
2008-08-08 13:00:00,32.55,32.6,32.54,32.58,17200.0,21.948,21.9817,21.9413,21.9682,17200.0
2008-08-08 13:10:00,32.56,32.59,32.51,32.54,26100.0,21.9547,21.975,21.921,21.9413,26100.0
2008-08-08 13:20:00,32.55,32.75,32.55,32.7,33500.0,21.948,22.0829,21.948,22.0491,33500.0
2008-08-08 13:30:00,32.73,32.87,32.71,32.82,217400.0,22.0694,22.1638,22.0559,22.1301,217400.0
2008-08-08 13:40:00,32.84,32.98,32.77,32.85,195200.0,22.1435,22.2379,22.0963,22.1503,195200.0
2008-08-08 13:50:00,32.87,32.95,32.82,32.87,75600.0,22.1638,22.2177,22.1301,22.1638,75600.0
2008-08-08 14:00:00,32.84,32.91,32.83,32.88,26100.0,22.1435,22.1907,22.1368,22.1705,26100.0
2008-08-08 14:10:00,32.91,32.94,32.87,32.91,22400.0,22.1907,22.211,22.1638,22.1907,22400.0
2008-08-08 14:20:00,32.93,33.0,32.9,33.0,58900.0,22.2042,22.2514,22.184,22.2514,58900.0
2008-08-08 14:30:00,33.0,33.0,32.95,33.0,139600.0,22.2514,22.2514,22.2177,22.2514,139600.0
2008-08-08 14:40:00,33.0,33.04,32.85,32.9,99600.0,22.2514,22.2784,22.1503,22.184,99600.0
2008-08-08 14:50:00,32.9,32.97,32.89,32.92,29400.0,22.184,22.2312,22.1773,22.1975,29400.0
2008-08-08 15:00:00,32.93,33.06,32.92,32.97,147900.0,22.2042,22.2919,22.1975,22.2312,147900.0
2008-08-08 15:10:00,32.97,33.0,32.81,32.84,165500.0,22.2312,22.2514,22.1233,22.1435,165500.0
2008-08-08 15:20:00,32.86,33.0,32.84,32.98,114500.0,22.157,22.2514,22.1435,22.2379,114500.0
2008-08-08 15:30:00,32.97,33.07,32.93,33.02,118300.0,22.2312,22.2986,22.2042,22.2649,118300.0
2008-08-08 15:40:00,33.03,33.1,32.9,32.91,212700.0,22.2717,22.3189,22.184,22.1907,212700.0
2008-08-08 15:50:00,32.91,33.03,32.8,32.88,117900.0,22.1907,22.2717,22.1166,22.1705,117900.0
2008-08-11 09:30:00,33.13,33.13,32.7,32.72,67500.0,22.3391,22.3391,22.0491,22.0626,67500.0
2008-08-11 09:40:00,32.75,33.05,32.74,32.74,87400.0,22.0829,22.2851,22.0761,22.0761,87400.0
2008-08-11 09:50:00,32.76,33.01,32.67,32.91,47000.0,22.0896,22.2582,22.0289,22.1907,47000.0
2008-08-11 10:00:00,32.9,32.98,32.82,32.93,105100.0,22.184,22.2379,22.1301,22.2042,105100.0
2008-08-11 10:10:00,32.96,33.06,32.91,33.06,79100.0,22.2245,22.2919,22.1907,22.2919,79100.0
2008-08-11 10:20:00,33.06,33.11,32.96,32.98,59200.0,22.2919,22.3256,22.2245,22.2379,59200.0
2008-08-11 10:30:00,32.98,33.02,32.84,32.86,43800.0,22.2379,22.2649,22.1435,22.157,43800.0
2008-08-11 10:40:00,32.86,32.98,32.81,32.96,40800.0,22.157,22.2379,22.1233,22.2245,40800.0
2008-08-11 10:50:00,32.97,33.14,32.94,33.11,206800.0,22.2312,22.3458,22.211,22.3256,206800.0
2008-08-11 11:00:00,33.14,33.52,33.09,33.52,198900.0,22.3458,22.6021,22.3121,22.6021,198900.0
2008-08-11 11:10:00,33.55,33.58,33.47,33.5,121900.0,22.6223,22.6425,22.5683,22.5886,121900.0
2008-08-11 11:20:00,33.52,33.78,33.46,33.78,153700.0,22.6021,22.7774,22.5616,22.7774,153700.0
2008-08-11 11:30:00,33.78,34.02,33.73,34.01,104000.0,22.7774,22.9392,22.7437,22.9325,104000.0
2008-08-11 11:40:00,34.04,34.06,33.94,33.97,71400.0,22.9527,22.9662,22.8853,22.9055,71400.0
2008-08-11 11:50:00,33.96,34.15,33.95,34.09,80700.0,22.8987,23.0269,22.892,22.9864,80700.0
2008-08-11 12:00:00,34.11,34.25,34.08,34.2,55900.0,22.9999,23.0943,22.9797,23.0606,55900.0
2008-08-11 12:10:00,34.2,34.39,34.19,34.38,148200.0,23.0606,23.1887,23.0538,23.1819,148200.0
2008-08-11 12:20:00,34.38,34.6,34.37,34.6,359000.0,23.1819,23.3303,23.1752,23.3303,359000.0
2008-08-11 12:30:00,34.6,34.67,34.56,34.61,318700.0,23.3303,23.3775,23.3033,23.337,318700.0
2008-08-11 12:40:00,34.61,34.71,34.59,34.59,124500.0,23.337,23.4045,23.3235,23.3235,124500.0
2008-08-11 12:50:00,34.59,34.69,34.57,34.67,91400.0,23.3235,23.391,23.3101,23.3775,91400.0
2008-08-11 13:00:00,34.66,34.67,34.53,34.59,90000.0,23.3707,23.3775,23.2831,23.3235,90000.0
2008-08-11 13:10:00,34.6,34.7,34.6,34.68,103400.0,23.3303,23.3977,23.3303,23.3842,103400.0
2008-08-11 13:20:00,34.68,34.84,34.68,34.83,151900.0,23.3842,23.4921,23.3842,23.4854,151900.0
2008-08-11 13:30:00,34.84,35.02,34.84,34.99,245200.0,23.4921,23.6135,23.4921,23.5933,245200.0
2008-08-11 13:40:00,34.98,34.98,34.8,34.93,94000.0,23.5865,23.5865,23.4651,23.5528,94000.0
2008-08-11 13:50:00,34.94,35.08,34.84,34.92,251800.0,23.5595,23.6539,23.4921,23.5461,251800.0
2008-08-11 14:00:00,34.94,35.03,34.78,34.95,155300.0,23.5595,23.6202,23.4517,23.5663,155300.0
2008-08-11 14:10:00,34.97,34.97,34.84,34.88,134400.0,23.5798,23.5798,23.4921,23.5191,134400.0
2008-08-11 14:20:00,34.88,34.9,34.63,34.85,205100.0,23.5191,23.5326,23.3505,23.4989,205100.0
2008-08-11 14:30:00,34.85,34.92,34.63,34.82,153400.0,23.4989,23.5461,23.3505,23.4786,153400.0
2008-08-11 14:40:00,34.82,34.82,34.55,34.62,143600.0,23.4786,23.4786,23.2966,23.3438,143600.0
2008-08-11 14:50:00,34.62,34.66,34.44,34.59,249300.0,23.3438,23.3707,23.2224,23.3235,249300.0
2008-08-11 15:00:00,34.59,34.78,34.57,34.69,218800.0,23.3235,23.4517,23.3101,23.391,218800.0
2008-08-11 15:10:00,34.69,34.69,34.58,34.58,281300.0,23.391,23.391,23.3168,23.3168,281300.0
2008-08-11 15:20:00,34.58,34.66,34.41,34.44,195400.0,23.3168,23.3707,23.2022,23.2224,195400.0
2008-08-11 15:30:00,34.44,34.44,34.22,34.34,135600.0,23.2224,23.2224,23.0741,23.155,135600.0
2008-08-11 15:40:00,34.34,34.54,34.31,34.43,211500.0,23.155,23.2898,23.1347,23.2157,211500.0
2008-08-11 15:50:00,34.45,34.64,34.44,34.57,155100.0,23.2291,23.3573,23.2224,23.3101,155100.0
2008-08-12 09:30:00,35.04,35.04,33.84,34.0,313100.0,23.627,23.627,22.8178,22.9257,313100.0
2008-08-12 09:40:00,34.0,34.34,33.82,33.96,308900.0,22.9257,23.155,22.8043,22.8987,308900.0
2008-08-12 09:50:00,33.97,34.12,33.83,33.94,274200.0,22.9055,23.0066,22.8111,22.8853,274200.0
2008-08-12 10:00:00,34.01,34.35,33.93,34.2,153500.0,22.9325,23.1617,22.8785,23.0606,153500.0
2008-08-12 10:10:00,34.2,34.47,34.17,34.3,154700.0,23.0606,23.2426,23.0403,23.128,154700.0
2008-08-12 10:20:00,34.32,34.33,34.08,34.08,46700.0,23.1415,23.1482,22.9797,22.9797,46700.0
2008-08-12 10:30:00,34.06,34.1,33.93,33.98,110400.0,22.9662,22.9931,22.8785,22.9122,110400.0
2008-08-12 10:40:00,34.0,34.13,33.94,34.06,133400.0,22.9257,23.0134,22.8853,22.9662,133400.0
2008-08-12 10:50:00,34.07,34.08,33.88,33.91,136500.0,22.9729,22.9797,22.8448,22.865,136500.0
2008-08-12 11:00:00,33.93,34.14,33.8,34.14,146600.0,22.8785,23.0201,22.7909,23.0201,146600.0
2008-08-12 11:10:00,34.15,34.31,34.05,34.29,9700.0,23.0269,23.1347,22.9594,23.1213,9700.0
2008-08-12 11:20:00,34.29,34.4,34.19,34.33,38500.0,23.1213,23.1954,23.0538,23.1482,38500.0
2008-08-12 11:30:00,34.34,34.35,34.17,34.17,38000.0,23.155,23.1617,23.0403,23.0403,38000.0
2008-08-12 11:40:00,34.16,34.22,34.11,34.13,24900.0,23.0336,23.0741,22.9999,23.0134,24900.0
2008-08-12 11:50:00,34.1,34.17,34.01,34.03,41900.0,22.9931,23.0403,22.9325,22.9459,41900.0
2008-08-12 12:00:00,34.01,34.09,34.0,34.07,50800.0,22.9325,22.9864,22.9257,22.9729,50800.0
2008-08-12 12:10:00,34.03,34.07,34.01,34.06,45500.0,22.9459,22.9729,22.9325,22.9662,45500.0
2008-08-12 12:20:00,34.03,34.08,34.0,34.0,99600.0,22.9459,22.9797,22.9257,22.9257,99600.0
2008-08-12 12:30:00,34.04,34.06,34.0,34.05,103400.0,22.9527,22.9662,22.9257,22.9594,103400.0
2008-08-12 12:40:00,34.05,34.08,34.0,34.0,57900.0,22.9594,22.9797,22.9257,22.9257,57900.0
2008-08-12 12:50:00,34.03,34.13,34.0,34.13,105800.0,22.9459,23.0134,22.9257,23.0134,105800.0
2008-08-12 13:00:00,34.13,34.16,34.09,34.16,68300.0,23.0134,23.0336,22.9864,23.0336,68300.0
2008-08-12 13:10:00,34.16,34.17,34.03,34.1,58300.0,23.0336,23.0403,22.9459,22.9931,58300.0
2008-08-12 13:20:00,34.07,34.09,33.98,34.04,65600.0,22.9729,22.9864,22.9122,22.9527,65600.0
2008-08-12 13:30:00,34.05,34.05,33.95,33.98,37900.0,22.9594,22.9594,22.892,22.9122,37900.0
2008-08-12 13:40:00,33.98,34.05,33.98,34.04,41200.0,22.9122,22.9594,22.9122,22.9527,41200.0
2008-08-12 13:50:00,34.02,34.04,33.96,33.99,75600.0,22.9392,22.9527,22.8987,22.919,75600.0
2008-08-12 14:00:00,33.99,34.05,33.88,33.89,316200.0,22.919,22.9594,22.8448,22.8515,316200.0
2008-08-12 14:10:00,33.91,34.01,33.9,33.96,218900.0,22.865,22.9325,22.8583,22.8987,218900.0
2008-08-12 14:20:00,33.94,34.11,33.93,34.05,121700.0,22.8853,22.9999,22.8785,22.9594,121700.0
2008-08-12 14:30:00,34.05,34.05,33.97,33.99,24300.0,22.9594,22.9594,22.9055,22.919,24300.0
2008-08-12 14:40:00,34.0,34.01,33.83,33.83,132800.0,22.9257,22.9325,22.8111,22.8111,132800.0
2008-08-12 14:50:00,33.83,33.88,33.8,33.8,207400.0,22.8111,22.8448,22.7909,22.7909,207400.0
2008-08-12 15:00:00,33.8,33.83,33.49,33.49,386400.0,22.7909,22.8111,22.5818,22.5818,386400.0
2008-08-12 15:10:00,33.5,33.5,33.28,33.41,260800.0,22.5886,22.5886,22.4402,22.5279,260800.0
2008-08-12 15:20:00,33.4,33.44,33.16,33.39,193200.0,22.5211,22.5481,22.3593,22.5144,193200.0
2008-08-12 15:30:00,33.39,33.4,33.2,33.23,91500.0,22.5144,22.5211,22.3863,22.4065,91500.0
2008-08-12 15:40:00,33.22,33.58,33.18,33.52,398000.0,22.3998,22.6425,22.3728,22.6021,398000.0
2008-08-12 15:50:00,33.52,33.6,33.44,33.52,352400.0,22.6021,22.656,22.5481,22.6021,352400.0
2008-08-13 09:30:00,33.26,33.26,32.87,32.87,315300.0,22.4267,22.4267,22.1638,22.1638,315300.0
2008-08-13 09:40:00,32.86,33.0,32.73,32.76,406300.0,22.157,22.2514,22.0694,22.0896,406300.0
2008-08-13 09:50:00,32.76,32.78,32.52,32.62,359300.0,22.0896,22.1031,21.9278,21.9952,359300.0
2008-08-13 10:00:00,32.63,32.77,32.52,32.63,279000.0,22.0019,22.0963,21.9278,22.0019,279000.0
2008-08-13 10:10:00,32.65,32.7,32.6,32.65,133800.0,22.0154,22.0491,21.9817,22.0154,133800.0
2008-08-13 10:20:00,32.66,32.85,32.6,32.61,192300.0,22.0222,22.1503,21.9817,21.9885,192300.0
2008-08-13 10:30:00,32.6,32.6,32.05,32.06,631600.0,21.9817,21.9817,21.6109,21.6176,631600.0
2008-08-13 10:40:00,32.11,32.25,32.02,32.23,301400.0,21.6513,21.7457,21.5906,21.7322,301400.0
2008-08-13 10:50:00,32.22,32.22,32.13,32.22,98400.0,21.7255,21.7255,21.6648,21.7255,98400.0
2008-08-13 11:00:00,32.22,32.24,32.05,32.05,137200.0,21.7255,21.739,21.6109,21.6109,137200.0
2008-08-13 11:10:00,32.05,32.05,31.98,32.04,78300.0,21.6109,21.6109,21.5637,21.6041,78300.0
2008-08-13 11:20:00,32.04,32.04,31.82,31.85,118800.0,21.6041,21.6041,21.4558,21.476,118800.0
2008-08-13 11:30:00,31.84,31.89,31.73,31.81,96400.0,21.4693,21.503,21.3951,21.449,96400.0
2008-08-13 11:40:00,31.81,31.81,31.69,31.7,123300.0,21.449,21.449,21.3681,21.3749,123300.0
2008-08-13 11:50:00,31.71,31.72,31.56,31.61,116900.0,21.3816,21.3883,21.2805,21.3142,116900.0
2008-08-13 12:00:00,31.59,31.75,31.57,31.57,98000.0,21.3007,21.4086,21.2872,21.2872,98000.0
2008-08-13 12:10:00,31.57,31.6,31.51,31.55,121700.0,21.2872,21.3074,21.2467,21.2737,121700.0
2008-08-13 12:20:00,31.57,31.64,31.54,31.6,104600.0,21.2872,21.3344,21.267,21.3074,104600.0
2008-08-13 12:30:00,31.6,31.85,31.59,31.85,125600.0,21.3074,21.476,21.3007,21.476,125600.0
2008-08-13 12:40:00,31.86,31.98,31.83,31.94,185600.0,21.4827,21.5637,21.4625,21.5367,185600.0
2008-08-13 12:50:00,31.95,32.06,31.89,32.06,85500.0,21.5434,21.6176,21.503,21.6176,85500.0
2008-08-13 13:00:00,32.03,32.08,31.94,31.94,55000.0,21.5974,21.6311,21.5367,21.5367,55000.0
2008-08-13 13:10:00,31.94,31.94,31.82,31.92,54300.0,21.5367,21.5367,21.4558,21.5232,54300.0
2008-08-13 13:20:00,31.91,32.24,31.91,32.22,46700.0,21.5165,21.739,21.5165,21.7255,46700.0
2008-08-13 13:30:00,32.22,32.41,32.21,32.38,58900.0,21.7255,21.8536,21.7187,21.8334,58900.0
2008-08-13 13:40:00,32.4,32.47,32.1,32.1,82000.0,21.8469,21.8941,21.6446,21.6446,82000.0
2008-08-13 13:50:00,32.1,32.33,32.05,32.21,141500.0,21.6446,21.7997,21.6109,21.7187,141500.0
2008-08-13 14:00:00,32.2,32.28,32.11,32.14,58500.0,21.712,21.7659,21.6513,21.6715,58500.0
2008-08-13 14:10:00,32.15,32.21,32.12,32.19,28500.0,21.6783,21.7187,21.6581,21.7053,28500.0
2008-08-13 14:20:00,32.16,32.29,32.14,32.16,28200.0,21.685,21.7727,21.6715,21.685,28200.0
2008-08-13 14:30:00,32.15,32.16,32.01,32.14,44500.0,21.6783,21.685,21.5839,21.6715,44500.0
2008-08-13 14:40:00,32.16,32.48,32.16,32.36,43100.0,21.685,21.9008,21.685,21.8199,43100.0
2008-08-13 14:50:00,32.33,32.47,32.21,32.44,53000.0,21.7997,21.8941,21.7187,21.8738,53000.0
2008-08-13 15:00:00,32.44,32.48,32.21,32.22,97600.0,21.8738,21.9008,21.7187,21.7255,97600.0
2008-08-13 15:10:00,32.25,32.47,32.24,32.37,49200.0,21.7457,21.8941,21.739,21.8266,49200.0
2008-08-13 15:20:00,32.35,32.37,32.18,32.34,54900.0,21.8131,21.8266,21.6985,21.8064,54900.0
2008-08-13 15:30:00,32.33,32.34,32.12,32.17,156700.0,21.7997,21.8064,21.6581,21.6918,156700.0
2008-08-13 15:40:00,32.17,32.19,32.02,32.1,60300.0,21.6918,21.7053,21.5906,21.6446,60300.0
2008-08-13 15:50:00,32.1,32.21,32.07,32.16,260600.0,21.6446,21.7187,21.6243,21.685,260600.0
2008-08-14 09:30:00,31.62,32.17,31.62,31.91,298500.0,21.3209,21.6918,21.3209,21.5165,298500.0
2008-08-14 09:40:00,31.9,32.02,31.88,31.9,81900.0,21.5097,21.5906,21.4962,21.5097,81900.0
2008-08-14 09:50:00,31.9,32.28,31.86,32.26,264800.0,21.5097,21.7659,21.4827,21.7525,264800.0
2008-08-14 10:00:00,32.27,32.34,32.17,32.31,498300.0,21.7592,21.8064,21.6918,21.7862,498300.0
2008-08-14 10:10:00,32.31,32.41,32.22,32.35,343600.0,21.7862,21.8536,21.7255,21.8131,343600.0
2008-08-14 10:20:00,32.35,32.64,32.3,32.64,352600.0,21.8131,22.0087,21.7794,22.0087,352600.0
2008-08-14 10:30:00,32.65,32.7,32.49,32.59,159300.0,22.0154,22.0491,21.9075,21.975,159300.0
2008-08-14 10:40:00,32.6,32.7,32.55,32.6,103400.0,21.9817,22.0491,21.948,21.9817,103400.0
2008-08-14 10:50:00,32.6,32.65,32.37,32.44,153500.0,21.9817,22.0154,21.8266,21.8738,153500.0
2008-08-14 11:00:00,32.45,32.56,32.4,32.56,93200.0,21.8806,21.9547,21.8469,21.9547,93200.0
2008-08-14 11:10:00,32.56,32.56,32.51,32.54,129900.0,21.9547,21.9547,21.921,21.9413,129900.0
2008-08-14 11:20:00,32.54,32.56,32.49,32.49,25100.0,21.9413,21.9547,21.9075,21.9075,25100.0
2008-08-14 11:30:00,32.51,32.52,32.46,32.47,94800.0,21.921,21.9278,21.8873,21.8941,94800.0
2008-08-14 11:40:00,32.48,32.5,32.44,32.46,67800.0,21.9008,21.9143,21.8738,21.8873,67800.0
2008-08-14 11:50:00,32.42,32.5,32.42,32.46,81800.0,21.8603,21.9143,21.8603,21.8873,81800.0
2008-08-14 12:00:00,32.47,32.52,32.46,32.48,119400.0,21.8941,21.9278,21.8873,21.9008,119400.0
2008-08-14 12:10:00,32.48,32.6,32.48,32.55,286600.0,21.9008,21.9817,21.9008,21.948,286600.0
2008-08-14 12:20:00,32.55,32.57,32.48,32.49,62600.0,21.948,21.9615,21.9008,21.9075,62600.0
2008-08-14 12:30:00,32.46,32.62,32.46,32.53,32600.0,21.8873,21.9952,21.8873,21.9345,32600.0
2008-08-14 12:40:00,32.56,32.81,32.56,32.67,36300.0,21.9547,22.1233,21.9547,22.0289,36300.0
2008-08-14 12:50:00,32.68,32.73,32.64,32.66,73800.0,22.0357,22.0694,22.0087,22.0222,73800.0
2008-08-14 13:00:00,32.66,32.7,32.59,32.59,29700.0,22.0222,22.0491,21.975,21.975,29700.0
2008-08-14 13:10:00,32.61,32.7,32.55,32.55,26900.0,21.9885,22.0491,21.948,21.948,26900.0
2008-08-14 13:20:00,32.55,32.6,32.51,32.51,58100.0,21.948,21.9817,21.921,21.921,58100.0
2008-08-14 13:30:00,32.51,32.53,32.41,32.44,37200.0,21.921,21.9345,21.8536,21.8738,37200.0
2008-08-14 13:40:00,32.47,32.55,32.41,32.45,77100.0,21.8941,21.948,21.8536,21.8806,77100.0
2008-08-14 13:50:00,32.44,32.54,32.43,32.54,33100.0,21.8738,21.9413,21.8671,21.9413,33100.0
2008-08-14 14:00:00,32.56,32.64,32.51,32.59,57500.0,21.9547,22.0087,21.921,21.975,57500.0
2008-08-14 14:10:00,32.55,32.71,32.53,32.68,27500.0,21.948,22.0559,21.9345,22.0357,27500.0
2008-08-14 14:20:00,32.69,32.7,32.52,32.59,29100.0,22.0424,22.0491,21.9278,21.975,29100.0
2008-08-14 14:30:00,32.6,32.6,32.51,32.51,32800.0,21.9817,21.9817,21.921,21.921,32800.0
2008-08-14 14:40:00,32.51,32.59,32.34,32.37,147900.0,21.921,21.975,21.8064,21.8266,147900.0
2008-08-14 14:50:00,32.39,32.53,32.38,32.44,167000.0,21.8401,21.9345,21.8334,21.8738,167000.0
2008-08-14 15:00:00,32.42,32.48,32.35,32.44,55800.0,21.8603,21.9008,21.8131,21.8738,55800.0
2008-08-14 15:10:00,32.44,32.54,32.38,32.51,64400.0,21.8738,21.9413,21.8334,21.921,64400.0
2008-08-14 15:20:00,32.5,32.5,32.3,32.3,95200.0,21.9143,21.9143,21.7794,21.7794,95200.0
2008-08-14 15:30:00,32.31,32.6,32.31,32.6,147700.0,21.7862,21.9817,21.7862,21.9817,147700.0
2008-08-14 15:40:00,32.57,32.61,32.48,32.58,108900.0,21.9615,21.9885,21.9008,21.9682,108900.0
2008-08-14 15:50:00,32.58,32.77,32.57,32.73,328700.0,21.9682,22.0963,21.9615,22.0694,328700.0
2008-08-15 09:30:00,33.1,34.11,33.1,34.04,40100.0,22.3189,22.9999,22.3189,22.9527,40100.0
2008-08-15 09:40:00,34.1,34.48,34.1,34.32,172900.0,22.9931,23.2494,22.9931,23.1415,172900.0
2008-08-15 09:50:00,34.31,34.33,33.72,33.95,254900.0,23.1347,23.1482,22.7369,22.892,254900.0
2008-08-15 10:00:00,33.96,33.98,33.34,33.46,235300.0,22.8987,22.9122,22.4807,22.5616,235300.0
2008-08-15 10:10:00,33.54,33.63,33.43,33.49,165600.0,22.6155,22.6762,22.5414,22.5818,165600.0
2008-08-15 10:20:00,33.51,33.62,33.39,33.52,79400.0,22.5953,22.6695,22.5144,22.6021,79400.0
2008-08-15 10:30:00,33.52,33.73,33.52,33.67,73500.0,22.6021,22.7437,22.6021,22.7032,73500.0
2008-08-15 10:40:00,33.67,33.74,33.62,33.72,26900.0,22.7032,22.7504,22.6695,22.7369,26900.0
2008-08-15 10:50:00,33.77,33.87,33.72,33.83,38900.0,22.7706,22.8381,22.7369,22.8111,38900.0
2008-08-15 11:00:00,33.83,33.84,33.7,33.7,66900.0,22.8111,22.8178,22.7234,22.7234,66900.0
2008-08-15 11:10:00,33.68,33.85,33.66,33.76,39800.0,22.7099,22.8246,22.6965,22.7639,39800.0
2008-08-15 11:20:00,33.76,33.82,33.7,33.73,37000.0,22.7639,22.8043,22.7234,22.7437,37000.0
2008-08-15 11:30:00,33.74,33.76,33.57,33.57,18500.0,22.7504,22.7639,22.6358,22.6358,18500.0
2008-08-15 11:40:00,33.54,33.62,33.42,33.49,87900.0,22.6155,22.6695,22.5346,22.5818,87900.0
2008-08-15 11:50:00,33.47,33.48,33.35,33.36,50800.0,22.5683,22.5751,22.4874,22.4942,50800.0
2008-08-15 12:00:00,33.35,33.42,33.1,33.1,295500.0,22.4874,22.5346,22.3189,22.3189,295500.0
2008-08-15 12:10:00,33.06,33.07,32.85,33.0,69500.0,22.2919,22.2986,22.1503,22.2514,69500.0
2008-08-15 12:20:00,32.99,33.12,32.91,32.95,42700.0,22.2447,22.3323,22.1907,22.2177,42700.0
2008-08-15 12:30:00,32.98,33.29,32.98,33.28,41900.0,22.2379,22.447,22.2379,22.4402,41900.0
2008-08-15 12:40:00,33.27,33.31,33.17,33.3,113800.0,22.4335,22.4605,22.3661,22.4537,113800.0
2008-08-15 12:50:00,33.3,33.4,33.28,33.28,67900.0,22.4537,22.5211,22.4402,22.4402,67900.0
2008-08-15 13:00:00,33.29,33.38,33.24,33.37,52600.0,22.447,22.5077,22.4133,22.5009,52600.0
2008-08-15 13:10:00,33.36,33.36,33.26,33.3,16900.0,22.4942,22.4942,22.4267,22.4537,16900.0
2008-08-15 13:20:00,33.29,33.4,33.29,33.36,21000.0,22.447,22.5211,22.447,22.4942,21000.0
2008-08-15 13:30:00,33.36,33.44,33.36,33.4,83900.0,22.4942,22.5481,22.4942,22.5211,83900.0
2008-08-15 13:40:00,33.4,33.46,33.38,33.46,18600.0,22.5211,22.5616,22.5077,22.5616,18600.0
2008-08-15 13:50:00,33.48,33.48,33.34,33.34,21500.0,22.5751,22.5751,22.4807,22.4807,21500.0
2008-08-15 14:00:00,33.39,33.39,33.18,33.23,35300.0,22.5144,22.5144,22.3728,22.4065,35300.0
2008-08-15 14:10:00,33.18,33.22,33.1,33.16,101600.0,22.3728,22.3998,22.3189,22.3593,101600.0
2008-08-15 14:20:00,33.16,33.26,33.1,33.17,110500.0,22.3593,22.4267,22.3189,22.3661,110500.0
2008-08-15 14:30:00,33.15,33.18,33.03,33.04,129200.0,22.3526,22.3728,22.2717,22.2784,129200.0
2008-08-15 14:40:00,33.03,33.1,32.98,33.05,39900.0,22.2717,22.3189,22.2379,22.2851,39900.0
2008-08-15 14:50:00,33.03,33.18,33.03,33.15,49100.0,22.2717,22.3728,22.2717,22.3526,49100.0
2008-08-15 15:00:00,33.14,33.32,33.14,33.21,51200.0,22.3458,22.4672,22.3458,22.393,51200.0
2008-08-15 15:10:00,33.22,33.23,33.15,33.18,7800.0,22.3998,22.4065,22.3526,22.3728,7800.0
2008-08-15 15:20:00,33.16,33.33,33.15,33.31,34000.0,22.3593,22.4739,22.3526,22.4605,34000.0
2008-08-15 15:30:00,33.29,33.36,33.27,33.34,56200.0,22.447,22.4942,22.4335,22.4807,56200.0
2008-08-15 15:40:00,33.36,33.42,33.24,33.29,89300.0,22.4942,22.5346,22.4133,22.447,89300.0
2008-08-15 15:50:00,33.29,33.44,33.29,33.44,145900.0,22.447,22.5481,22.447,22.5481,145900.0
2008-08-18 09:30:00,33.82,33.82,32.93,32.97,165800.0,22.8043,22.8043,22.2042,22.2312,165800.0
2008-08-18 09:40:00,32.93,32.94,32.63,32.74,117200.0,22.2042,22.211,22.0019,22.0761,117200.0
2008-08-18 09:50:00,32.72,32.86,32.64,32.76,143600.0,22.0626,22.157,22.0087,22.0896,143600.0
2008-08-18 10:00:00,32.71,32.86,32.64,32.75,131300.0,22.0559,22.157,22.0087,22.0829,131300.0
2008-08-18 10:10:00,32.75,32.89,32.69,32.74,96100.0,22.0829,22.1773,22.0424,22.0761,96100.0
2008-08-18 10:20:00,32.74,32.9,32.73,32.8,103200.0,22.0761,22.184,22.0694,22.1166,103200.0
2008-08-18 10:30:00,32.79,32.91,32.72,32.85,412400.0,22.1098,22.1907,22.0626,22.1503,412400.0
2008-08-18 10:40:00,32.85,32.97,32.83,32.88,38900.0,22.1503,22.2312,22.1368,22.1705,38900.0
2008-08-18 10:50:00,32.9,33.1,32.9,33.03,59500.0,22.184,22.3189,22.184,22.2717,59500.0
2008-08-18 11:00:00,33.03,33.21,32.99,33.14,168900.0,22.2717,22.393,22.2447,22.3458,168900.0
2008-08-18 11:10:00,33.16,33.25,33.04,33.14,78600.0,22.3593,22.42,22.2784,22.3458,78600.0
2008-08-18 11:20:00,33.15,33.21,32.92,33.0,34400.0,22.3526,22.393,22.1975,22.2514,34400.0
2008-08-18 11:30:00,33.02,33.02,32.81,32.85,76100.0,22.2649,22.2649,22.1233,22.1503,76100.0
2008-08-18 11:40:00,32.89,32.89,32.79,32.85,45800.0,22.1773,22.1773,22.1098,22.1503,45800.0
2008-08-18 11:50:00,32.85,32.87,32.57,32.62,165100.0,22.1503,22.1638,21.9615,21.9952,165100.0
2008-08-18 12:00:00,32.61,32.66,32.51,32.63,114900.0,21.9885,22.0222,21.921,22.0019,114900.0
2008-08-18 12:10:00,32.62,32.67,32.51,32.59,116500.0,21.9952,22.0289,21.921,21.975,116500.0
2008-08-18 12:20:00,32.56,32.63,32.54,32.61,221500.0,21.9547,22.0019,21.9413,21.9885,221500.0
2008-08-18 12:30:00,32.63,32.68,32.5,32.53,60900.0,22.0019,22.0357,21.9143,21.9345,60900.0
2008-08-18 12:40:00,32.52,32.52,32.27,32.34,207500.0,21.9278,21.9278,21.7592,21.8064,207500.0
2008-08-18 12:50:00,32.33,32.34,32.24,32.31,112600.0,21.7997,21.8064,21.739,21.7862,112600.0
2008-08-18 13:00:00,32.31,32.41,32.31,32.37,105700.0,21.7862,21.8536,21.7862,21.8266,105700.0
2008-08-18 13:10:00,32.38,32.41,32.28,32.28,30800.0,21.8334,21.8536,21.7659,21.7659,30800.0
2008-08-18 13:20:00,32.3,32.51,32.29,32.49,38000.0,21.7794,21.921,21.7727,21.9075,38000.0
2008-08-18 13:30:00,32.48,32.58,32.44,32.53,58100.0,21.9008,21.9682,21.8738,21.9345,58100.0
2008-08-18 13:40:00,32.54,32.55,32.36,32.36,43400.0,21.9413,21.948,21.8199,21.8199,43400.0
2008-08-18 13:50:00,32.34,32.47,32.33,32.33,57300.0,21.8064,21.8941,21.7997,21.7997,57300.0
2008-08-18 14:00:00,32.31,32.36,32.24,32.27,134100.0,21.7862,21.8199,21.739,21.7592,134100.0
2008-08-18 14:10:00,32.27,32.35,32.19,32.21,141600.0,21.7592,21.8131,21.7053,21.7187,141600.0
2008-08-18 14:20:00,32.22,32.28,32.15,32.22,112200.0,21.7255,21.7659,21.6783,21.7255,112200.0
2008-08-18 14:30:00,32.22,32.23,32.08,32.19,42800.0,21.7255,21.7322,21.6311,21.7053,42800.0
2008-08-18 14:40:00,32.17,32.29,32.15,32.21,186200.0,21.6918,21.7727,21.6783,21.7187,186200.0
2008-08-18 14:50:00,32.21,32.27,32.13,32.27,117000.0,21.7187,21.7592,21.6648,21.7592,117000.0
2008-08-18 15:00:00,32.25,32.25,32.09,32.14,86200.0,21.7457,21.7457,21.6378,21.6715,86200.0
2008-08-18 15:10:00,32.13,32.25,32.11,32.24,180400.0,21.6648,21.7457,21.6513,21.739,180400.0
2008-08-18 15:20:00,32.24,32.4,32.14,32.29,103100.0,21.739,21.8469,21.6715,21.7727,103100.0
2008-08-18 15:30:00,32.28,32.35,32.21,32.24,84600.0,21.7659,21.8131,21.7187,21.739,84600.0
2008-08-18 15:40:00,32.25,32.28,32.13,32.21,156700.0,21.7457,21.7659,21.6648,21.7187,156700.0
2008-08-18 15:50:00,32.2,32.3,32.16,32.22,220000.0,21.712,21.7794,21.685,21.7255,220000.0
2008-08-19 09:30:00,32.06,32.06,31.74,31.85,322300.0,21.6176,21.6176,21.4018,21.476,322300.0
2008-08-19 09:40:00,31.82,31.86,31.12,31.12,333400.0,21.4558,21.4827,20.9838,20.9838,333400.0
2008-08-19 09:50:00,31.11,31.54,31.1,31.38,233000.0,20.977,21.267,20.9703,21.1591,233000.0
2008-08-19 10:00:00,31.37,31.41,31.25,31.25,111400.0,21.1523,21.1793,21.0714,21.0714,111400.0
2008-08-19 10:10:00,31.24,31.26,31.01,31.09,179800.0,21.0647,21.0782,20.9096,20.9635,179800.0
2008-08-19 10:20:00,31.08,31.1,30.99,31.03,165300.0,20.9568,20.9703,20.8961,20.9231,165300.0
2008-08-19 10:30:00,31.01,31.2,31.0,31.15,83600.0,20.9096,21.0377,20.9029,21.004,83600.0
2008-08-19 10:40:00,31.17,31.35,31.16,31.22,144300.0,21.0175,21.1389,21.0107,21.0512,144300.0
2008-08-19 10:50:00,31.23,31.23,31.06,31.16,200400.0,21.0579,21.0579,20.9433,21.0107,200400.0
2008-08-19 11:00:00,31.15,31.18,31.01,31.03,110800.0,21.004,21.0242,20.9096,20.9231,110800.0
2008-08-19 11:10:00,31.02,31.1,30.95,30.97,81500.0,20.9163,20.9703,20.8691,20.8826,81500.0
2008-08-19 11:20:00,30.97,31.16,30.96,31.12,55300.0,20.8826,21.0107,20.8759,20.9838,55300.0
2008-08-19 11:30:00,31.1,31.15,30.92,30.97,190400.0,20.9703,21.004,20.8489,20.8826,190400.0
2008-08-19 11:40:00,30.98,31.06,30.97,31.02,47900.0,20.8894,20.9433,20.8826,20.9163,47900.0
2008-08-19 11:50:00,31.03,31.04,30.96,30.99,65600.0,20.9231,20.9298,20.8759,20.8961,65600.0
2008-08-19 12:00:00,30.98,31.02,30.94,30.98,69700.0,20.8894,20.9163,20.8624,20.8894,69700.0
2008-08-19 12:10:00,30.97,31.1,30.91,31.09,114700.0,20.8826,20.9703,20.8422,20.9635,114700.0
2008-08-19 12:20:00,31.12,31.19,31.11,31.12,90500.0,20.9838,21.031,20.977,20.9838,90500.0
2008-08-19 12:30:00,31.11,31.24,31.04,31.2,60900.0,20.977,21.0647,20.9298,21.0377,60900.0
2008-08-19 12:40:00,31.2,31.24,31.1,31.13,109600.0,21.0377,21.0647,20.9703,20.9905,109600.0
2008-08-19 12:50:00,31.13,31.18,31.09,31.11,82200.0,20.9905,21.0242,20.9635,20.977,82200.0
2008-08-19 13:00:00,31.11,31.17,31.1,31.14,225000.0,20.977,21.0175,20.9703,20.9973,225000.0
2008-08-19 13:10:00,31.14,31.25,31.13,31.23,280900.0,20.9973,21.0714,20.9905,21.0579,280900.0
2008-08-19 13:20:00,31.21,31.3,31.21,31.25,129300.0,21.0445,21.1051,21.0445,21.0714,129300.0
2008-08-19 13:30:00,31.27,31.39,31.27,31.37,50000.0,21.0849,21.1658,21.0849,21.1523,50000.0
2008-08-19 13:40:00,31.38,31.49,31.38,31.47,168200.0,21.1591,21.2333,21.1591,21.2198,168200.0
2008-08-19 13:50:00,31.47,31.47,31.28,31.31,67900.0,21.2198,21.2198,21.0917,21.1119,67900.0
2008-08-19 14:00:00,31.27,31.36,31.23,31.32,113000.0,21.0849,21.1456,21.0579,21.1186,113000.0
2008-08-19 14:10:00,31.31,31.32,31.19,31.2,76200.0,21.1119,21.1186,21.031,21.0377,76200.0
2008-08-19 14:20:00,31.19,31.22,31.08,31.11,107800.0,21.031,21.0512,20.9568,20.977,107800.0
2008-08-19 14:30:00,31.11,31.14,31.07,31.08,92200.0,20.977,20.9973,20.9501,20.9568,92200.0
2008-08-19 14:40:00,31.08,31.1,30.99,31.06,114400.0,20.9568,20.9703,20.8961,20.9433,114400.0
2008-08-19 14:50:00,31.06,31.19,31.06,31.12,66700.0,20.9433,21.031,20.9433,20.9838,66700.0
2008-08-19 15:00:00,31.12,31.14,30.97,30.98,91000.0,20.9838,20.9973,20.8826,20.8894,91000.0
2008-08-19 15:10:00,30.98,31.09,30.97,31.04,59200.0,20.8894,20.9635,20.8826,20.9298,59200.0
2008-08-19 15:20:00,31.04,31.21,30.97,31.06,144000.0,20.9298,21.0445,20.8826,20.9433,144000.0
2008-08-19 15:30:00,31.06,31.09,31.01,31.04,94200.0,20.9433,20.9635,20.9096,20.9298,94200.0
2008-08-19 15:40:00,31.03,31.29,30.99,31.29,461200.0,20.9231,21.0984,20.8961,21.0984,461200.0
2008-08-19 15:50:00,31.29,31.42,31.22,31.41,597200.0,21.0984,21.1861,21.0512,21.1793,597200.0
2008-08-20 09:30:00,31.48,31.48,31.12,31.22,34500.0,21.2265,21.2265,20.9838,21.0512,34500.0
2008-08-20 09:40:00,31.17,31.2,30.64,30.64,225800.0,21.0175,21.0377,20.6601,20.6601,225800.0
2008-08-20 09:50:00,30.65,30.8,30.53,30.54,446600.0,20.6669,20.768,20.5859,20.5927,446600.0
2008-08-20 10:00:00,30.53,30.53,30.12,30.23,627700.0,20.5859,20.5859,20.3095,20.3837,627700.0
2008-08-20 10:10:00,30.24,30.85,30.22,30.78,436500.0,20.3904,20.8017,20.3769,20.7545,436500.0
2008-08-20 10:20:00,30.79,30.97,30.7,30.7,335000.0,20.7613,20.8826,20.7006,20.7006,335000.0
2008-08-20 10:30:00,30.73,31.0,30.61,30.79,252200.0,20.7208,20.9029,20.6399,20.7613,252200.0
2008-08-20 10:40:00,30.77,31.03,30.71,30.99,124400.0,20.7478,20.9231,20.7073,20.8961,124400.0
2008-08-20 10:50:00,30.99,31.45,30.97,31.42,272700.0,20.8961,21.2063,20.8826,21.1861,272700.0
2008-08-20 11:00:00,31.42,31.43,31.07,31.11,116400.0,21.1861,21.1928,20.9501,20.977,116400.0
2008-08-20 11:10:00,31.12,31.28,30.89,30.93,305300.0,20.9838,21.0917,20.8287,20.8557,305300.0
2008-08-20 11:20:00,30.93,31.07,30.9,31.05,119500.0,20.8557,20.9501,20.8354,20.9366,119500.0
2008-08-20 11:30:00,31.04,31.05,30.77,30.8,89000.0,20.9298,20.9366,20.7478,20.768,89000.0
2008-08-20 11:40:00,30.8,30.82,30.75,30.81,128800.0,20.768,20.7815,20.7343,20.7747,128800.0
2008-08-20 11:50:00,30.82,31.0,30.82,30.98,143200.0,20.7815,20.9029,20.7815,20.8894,143200.0
2008-08-20 12:00:00,30.97,31.04,30.77,30.85,56500.0,20.8826,20.9298,20.7478,20.8017,56500.0
2008-08-20 12:10:00,30.82,30.82,30.72,30.72,75800.0,20.7815,20.7815,20.7141,20.7141,75800.0
2008-08-20 12:20:00,30.73,30.78,30.66,30.73,76400.0,20.7208,20.7545,20.6736,20.7208,76400.0
2008-08-20 12:30:00,30.73,30.76,30.59,30.61,112300.0,20.7208,20.741,20.6264,20.6399,112300.0
2008-08-20 12:40:00,30.6,30.66,30.55,30.55,116800.0,20.6331,20.6736,20.5994,20.5994,116800.0
2008-08-20 12:50:00,30.55,30.62,30.55,30.61,85400.0,20.5994,20.6466,20.5994,20.6399,85400.0
2008-08-20 13:00:00,30.59,30.75,30.57,30.75,75100.0,20.6264,20.7343,20.6129,20.7343,75100.0
2008-08-20 13:10:00,30.74,30.76,30.67,30.71,74900.0,20.7275,20.741,20.6803,20.7073,74900.0
2008-08-20 13:20:00,30.72,30.81,30.71,30.8,60800.0,20.7141,20.7747,20.7073,20.768,60800.0
2008-08-20 13:30:00,30.8,30.85,30.77,30.81,24300.0,20.768,20.8017,20.7478,20.7747,24300.0
2008-08-20 13:40:00,30.8,30.87,30.78,30.87,51900.0,20.768,20.8152,20.7545,20.8152,51900.0
2008-08-20 13:50:00,30.85,30.85,30.66,30.69,109300.0,20.8017,20.8017,20.6736,20.6938,109300.0
2008-08-20 14:00:00,30.68,30.68,30.48,30.49,101700.0,20.6871,20.6871,20.5522,20.559,101700.0
2008-08-20 14:10:00,30.47,30.49,30.26,30.27,94000.0,20.5455,20.559,20.4039,20.4106,94000.0
2008-08-20 14:20:00,30.26,30.32,30.19,30.28,216200.0,20.4039,20.4443,20.3567,20.4174,216200.0
2008-08-20 14:30:00,30.25,30.28,30.2,30.27,115300.0,20.3971,20.4174,20.3634,20.4106,115300.0
2008-08-20 14:40:00,30.27,30.51,30.25,30.37,133900.0,20.4106,20.5725,20.3971,20.4781,133900.0
2008-08-20 14:50:00,30.37,30.61,30.34,30.58,171500.0,20.4781,20.6399,20.4578,20.6197,171500.0
2008-08-20 15:00:00,30.59,30.81,30.5,30.68,133500.0,20.6264,20.7747,20.5657,20.6871,133500.0
2008-08-20 15:10:00,30.67,30.67,30.49,30.5,269400.0,20.6803,20.6803,20.559,20.5657,269400.0
2008-08-20 15:20:00,30.51,30.55,30.45,30.49,394000.0,20.5725,20.5994,20.532,20.559,394000.0
2008-08-20 15:30:00,30.48,30.64,30.38,30.58,282500.0,20.5522,20.6601,20.4848,20.6197,282500.0
2008-08-20 15:40:00,30.59,30.84,30.58,30.75,340000.0,20.6264,20.795,20.6197,20.7343,340000.0
2008-08-20 15:50:00,30.76,30.92,30.64,30.85,555400.0,20.741,20.8489,20.6601,20.8017,555400.0
2008-08-21 09:30:00,30.5,30.5,30.16,30.43,101900.0,20.5657,20.5657,20.3365,20.5185,101900.0
2008-08-21 09:40:00,30.37,30.6,30.33,30.35,118500.0,20.4781,20.6331,20.4511,20.4646,118500.0
2008-08-21 09:50:00,30.35,30.67,30.32,30.56,111600.0,20.4646,20.6803,20.4443,20.6062,111600.0
2008-08-21 10:00:00,30.58,30.71,30.47,30.52,114300.0,20.6197,20.7073,20.5455,20.5792,114300.0
2008-08-21 10:10:00,30.54,30.63,30.41,30.62,206800.0,20.5927,20.6534,20.505,20.6466,206800.0
2008-08-21 10:20:00,30.63,30.87,30.6,30.78,494800.0,20.6534,20.8152,20.6331,20.7545,494800.0
2008-08-21 10:30:00,30.78,30.84,30.7,30.75,568100.0,20.7545,20.795,20.7006,20.7343,568100.0
2008-08-21 10:40:00,30.75,30.79,30.54,30.63,170100.0,20.7343,20.7613,20.5927,20.6534,170100.0
2008-08-21 10:50:00,30.64,30.81,30.59,30.79,174600.0,20.6601,20.7747,20.6264,20.7613,174600.0
2008-08-21 11:00:00,30.8,30.8,30.56,30.56,71800.0,20.768,20.768,20.6062,20.6062,71800.0
2008-08-21 11:10:00,30.57,30.6,30.47,30.47,115600.0,20.6129,20.6331,20.5455,20.5455,115600.0
2008-08-21 11:20:00,30.47,30.6,30.47,30.57,81500.0,20.5455,20.6331,20.5455,20.6129,81500.0
2008-08-21 11:30:00,30.57,30.57,30.48,30.49,44900.0,20.6129,20.6129,20.5522,20.559,44900.0
2008-08-21 11:40:00,30.49,30.74,30.49,30.64,55300.0,20.559,20.7275,20.559,20.6601,55300.0
2008-08-21 11:50:00,30.64,30.68,30.57,30.66,37900.0,20.6601,20.6871,20.6129,20.6736,37900.0
2008-08-21 12:00:00,30.68,30.81,30.66,30.68,64600.0,20.6871,20.7747,20.6736,20.6871,64600.0
2008-08-21 12:10:00,30.68,30.73,30.66,30.71,30900.0,20.6871,20.7208,20.6736,20.7073,30900.0
2008-08-21 12:20:00,30.7,30.7,30.51,30.53,60200.0,20.7006,20.7006,20.5725,20.5859,60200.0
2008-08-21 12:30:00,30.52,30.6,30.51,30.55,41300.0,20.5792,20.6331,20.5725,20.5994,41300.0
2008-08-21 12:40:00,30.55,30.55,30.49,30.54,36600.0,20.5994,20.5994,20.559,20.5927,36600.0
2008-08-21 12:50:00,30.54,30.57,30.52,30.54,73000.0,20.5927,20.6129,20.5792,20.5927,73000.0
2008-08-21 13:00:00,30.54,30.65,30.51,30.65,83300.0,20.5927,20.6669,20.5725,20.6669,83300.0
2008-08-21 13:10:00,30.65,30.75,30.6,30.72,67500.0,20.6669,20.7343,20.6331,20.7141,67500.0
2008-08-21 13:20:00,30.7,30.74,30.55,30.58,30100.0,20.7006,20.7275,20.5994,20.6197,30100.0
2008-08-21 13:30:00,30.6,30.74,30.55,30.72,21700.0,20.6331,20.7275,20.5994,20.7141,21700.0
2008-08-21 13:40:00,30.73,30.73,30.6,30.69,45200.0,20.7208,20.7208,20.6331,20.6938,45200.0
2008-08-21 13:50:00,30.69,30.69,30.57,30.64,54000.0,20.6938,20.6938,20.6129,20.6601,54000.0
2008-08-21 14:00:00,30.64,30.65,30.59,30.63,71900.0,20.6601,20.6669,20.6264,20.6534,71900.0
2008-08-21 14:10:00,30.64,30.79,30.63,30.69,76900.0,20.6601,20.7613,20.6534,20.6938,76900.0
2008-08-21 14:20:00,30.67,30.71,30.61,30.65,38100.0,20.6803,20.7073,20.6399,20.6669,38100.0
2008-08-21 14:30:00,30.65,30.84,30.65,30.77,65500.0,20.6669,20.795,20.6669,20.7478,65500.0
2008-08-21 14:40:00,30.77,30.88,30.75,30.83,119200.0,20.7478,20.8219,20.7343,20.7882,119200.0
2008-08-21 14:50:00,30.83,30.85,30.67,30.7,58500.0,20.7882,20.8017,20.6803,20.7006,58500.0
2008-08-21 15:00:00,30.69,30.79,30.67,30.7,42600.0,20.6938,20.7613,20.6803,20.7006,42600.0
2008-08-21 15:10:00,30.71,30.83,30.68,30.74,85400.0,20.7073,20.7882,20.6871,20.7275,85400.0
2008-08-21 15:20:00,30.74,30.77,30.65,30.65,85100.0,20.7275,20.7478,20.6669,20.6669,85100.0
2008-08-21 15:30:00,30.67,30.71,30.59,30.67,88600.0,20.6803,20.7073,20.6264,20.6803,88600.0
2008-08-21 15:40:00,30.65,30.81,30.65,30.7,91000.0,20.6669,20.7747,20.6669,20.7006,91000.0
2008-08-21 15:50:00,30.71,30.76,30.5,30.55,72500.0,20.7073,20.741,20.5657,20.5994,72500.0
2008-08-22 09:30:00,31.06,31.46,31.04,31.04,275900.0,20.9433,21.213,20.9298,20.9298,275900.0
2008-08-22 09:40:00,31.05,31.46,31.05,31.46,243100.0,20.9366,21.213,20.9366,21.213,243100.0
2008-08-22 09:50:00,31.44,31.58,31.4,31.44,130500.0,21.1995,21.2939,21.1726,21.1995,130500.0
2008-08-22 10:00:00,31.5,31.57,31.23,31.39,108000.0,21.24,21.2872,21.0579,21.1658,108000.0
2008-08-22 10:10:00,31.4,31.53,31.4,31.51,58100.0,21.1726,21.2602,21.1726,21.2467,58100.0
2008-08-22 10:20:00,31.48,31.64,31.48,31.5,130300.0,21.2265,21.3344,21.2265,21.24,130300.0
2008-08-22 10:30:00,31.48,31.49,31.37,31.39,28700.0,21.2265,21.2333,21.1523,21.1658,28700.0
2008-08-22 10:40:00,31.4,31.46,31.39,31.45,114300.0,21.1726,21.213,21.1658,21.2063,114300.0
2008-08-22 10:50:00,31.45,31.46,31.27,31.28,78400.0,21.2063,21.213,21.0849,21.0917,78400.0
2008-08-22 11:00:00,31.3,31.31,31.12,31.14,42000.0,21.1051,21.1119,20.9838,20.9973,42000.0
2008-08-22 11:10:00,31.12,31.12,31.0,31.09,17300.0,20.9838,20.9838,20.9029,20.9635,17300.0
2008-08-22 11:20:00,31.11,31.13,31.0,31.01,11300.0,20.977,20.9905,20.9029,20.9096,11300.0
2008-08-22 11:30:00,31.03,31.03,30.81,30.83,88600.0,20.9231,20.9231,20.7747,20.7882,88600.0
2008-08-22 11:40:00,30.83,30.85,30.7,30.76,146600.0,20.7882,20.8017,20.7006,20.741,146600.0
2008-08-22 11:50:00,30.76,30.76,30.6,30.75,51200.0,20.741,20.741,20.6331,20.7343,51200.0
2008-08-22 12:00:00,30.72,30.74,30.55,30.57,35200.0,20.7141,20.7275,20.5994,20.6129,35200.0
2008-08-22 12:10:00,30.58,30.78,30.58,30.75,33500.0,20.6197,20.7545,20.6197,20.7343,33500.0
2008-08-22 12:20:00,30.71,30.81,30.69,30.81,71300.0,20.7073,20.7747,20.6938,20.7747,71300.0
2008-08-22 12:30:00,30.8,31.0,30.78,30.91,103200.0,20.768,20.9029,20.7545,20.8422,103200.0
2008-08-22 12:40:00,30.91,31.02,30.91,30.98,25600.0,20.8422,20.9163,20.8422,20.8894,25600.0
2008-08-22 12:50:00,30.95,31.11,30.95,31.1,13900.0,20.8691,20.977,20.8691,20.9703,13900.0
2008-08-22 13:00:00,31.1,31.26,31.1,31.21,63600.0,20.9703,21.0782,20.9703,21.0445,63600.0
2008-08-22 13:10:00,31.21,31.26,31.17,31.17,45100.0,21.0445,21.0782,21.0175,21.0175,45100.0
2008-08-22 13:20:00,31.15,31.23,31.12,31.2,249100.0,21.004,21.0579,20.9838,21.0377,249100.0
2008-08-22 13:30:00,31.21,31.31,31.17,31.2,25600.0,21.0445,21.1119,21.0175,21.0377,25600.0
2008-08-22 13:40:00,31.19,31.29,31.18,31.26,16100.0,21.031,21.0984,21.0242,21.0782,16100.0
2008-08-22 13:50:00,31.25,31.29,31.2,31.22,33500.0,21.0714,21.0984,21.0377,21.0512,33500.0
2008-08-22 14:00:00,31.2,31.21,31.04,31.07,37200.0,21.0377,21.0445,20.9298,20.9501,37200.0
2008-08-22 14:10:00,31.07,31.17,31.03,31.15,17200.0,20.9501,21.0175,20.9231,21.004,17200.0
2008-08-22 14:20:00,31.17,31.38,31.17,31.28,91900.0,21.0175,21.1591,21.0175,21.0917,91900.0
2008-08-22 14:30:00,31.32,31.32,31.25,31.28,10800.0,21.1186,21.1186,21.0714,21.0917,10800.0
2008-08-22 14:40:00,31.27,31.37,31.16,31.21,31600.0,21.0849,21.1523,21.0107,21.0445,31600.0
2008-08-22 14:50:00,31.18,31.26,31.18,31.24,17400.0,21.0242,21.0782,21.0242,21.0647,17400.0
2008-08-22 15:00:00,31.23,31.23,31.13,31.23,41500.0,21.0579,21.0579,20.9905,21.0579,41500.0
2008-08-22 15:10:00,31.23,31.29,31.19,31.22,31500.0,21.0579,21.0984,21.031,21.0512,31500.0
2008-08-22 15:20:00,31.23,31.23,31.18,31.2,13300.0,21.0579,21.0579,21.0242,21.0377,13300.0
2008-08-22 15:30:00,31.22,31.51,31.22,31.45,220600.0,21.0512,21.2467,21.0512,21.2063,220600.0
2008-08-22 15:40:00,31.45,31.54,31.44,31.47,94300.0,21.2063,21.267,21.1995,21.2198,94300.0
2008-08-22 15:50:00,31.48,31.58,31.46,31.51,236000.0,21.2265,21.2939,21.213,21.2467,236000.0
2008-08-25 09:30:00,31.09,31.28,31.05,31.09,118400.0,20.9635,21.0917,20.9366,20.9635,118400.0
2008-08-25 09:40:00,31.06,31.19,30.87,30.95,67500.0,20.9433,21.031,20.8152,20.8691,67500.0
2008-08-25 09:50:00,30.91,31.08,30.91,31.04,16200.0,20.8422,20.9568,20.8422,20.9298,16200.0
2008-08-25 10:00:00,31.02,31.19,30.99,31.07,87500.0,20.9163,21.031,20.8961,20.9501,87500.0
2008-08-25 10:10:00,31.12,31.17,31.01,31.04,11600.0,20.9838,21.0175,20.9096,20.9298,11600.0
2008-08-25 10:20:00,31.07,31.11,31.03,31.04,9700.0,20.9501,20.977,20.9231,20.9298,9700.0
2008-08-25 10:30:00,31.05,31.05,30.94,30.99,15000.0,20.9366,20.9366,20.8624,20.8961,15000.0
2008-08-25 10:40:00,31.01,31.04,30.88,30.89,23200.0,20.9096,20.9298,20.8219,20.8287,23200.0
2008-08-25 10:50:00,30.83,30.83,30.73,30.8,37000.0,20.7882,20.7882,20.7208,20.768,37000.0
2008-08-25 11:00:00,30.81,30.83,30.73,30.76,42600.0,20.7747,20.7882,20.7208,20.741,42600.0
2008-08-25 11:10:00,30.76,30.82,30.63,30.66,42900.0,20.741,20.7815,20.6534,20.6736,42900.0
2008-08-25 11:20:00,30.67,30.7,30.6,30.65,61900.0,20.6803,20.7006,20.6331,20.6669,61900.0
2008-08-25 11:30:00,30.63,30.63,30.47,30.51,175000.0,20.6534,20.6534,20.5455,20.5725,175000.0
2008-08-25 11:40:00,30.5,30.58,30.49,30.55,45800.0,20.5657,20.6197,20.559,20.5994,45800.0
2008-08-25 11:50:00,30.55,30.55,30.32,30.39,46400.0,20.5994,20.5994,20.4443,20.4915,46400.0
2008-08-25 12:00:00,30.35,30.44,30.33,30.44,36300.0,20.4646,20.5253,20.4511,20.5253,36300.0
2008-08-25 12:10:00,30.42,30.47,30.34,30.44,73700.0,20.5118,20.5455,20.4578,20.5253,73700.0
2008-08-25 12:20:00,30.44,30.45,30.37,30.44,21900.0,20.5253,20.532,20.4781,20.5253,21900.0
2008-08-25 12:30:00,30.47,30.53,30.42,30.53,18200.0,20.5455,20.5859,20.5118,20.5859,18200.0
2008-08-25 12:40:00,30.55,30.62,30.49,30.49,74400.0,20.5994,20.6466,20.559,20.559,74400.0
2008-08-25 12:50:00,30.5,30.57,30.43,30.54,42600.0,20.5657,20.6129,20.5185,20.5927,42600.0
2008-08-25 13:00:00,30.54,30.61,30.54,30.6,24200.0,20.5927,20.6399,20.5927,20.6331,24200.0
2008-08-25 13:10:00,30.59,30.59,30.5,30.53,14600.0,20.6264,20.6264,20.5657,20.5859,14600.0
2008-08-25 13:20:00,30.54,30.7,30.54,30.62,35900.0,20.5927,20.7006,20.5927,20.6466,35900.0
2008-08-25 13:30:00,30.59,30.67,30.58,30.67,2200.0,20.6264,20.6803,20.6197,20.6803,2200.0
2008-08-25 13:40:00,30.67,30.74,30.66,30.69,22500.0,20.6803,20.7275,20.6736,20.6938,22500.0
2008-08-25 13:50:00,30.68,30.75,30.66,30.66,11100.0,20.6871,20.7343,20.6736,20.6736,11100.0
2008-08-25 14:00:00,30.67,30.71,30.62,30.65,19200.0,20.6803,20.7073,20.6466,20.6669,19200.0
2008-08-25 14:10:00,30.65,30.67,30.56,30.63,38000.0,20.6669,20.6803,20.6062,20.6534,38000.0
2008-08-25 14:20:00,30.6,30.67,30.57,30.62,28900.0,20.6331,20.6803,20.6129,20.6466,28900.0
2008-08-25 14:30:00,30.61,30.62,30.58,30.58,5900.0,20.6399,20.6466,20.6197,20.6197,5900.0
2008-08-25 14:40:00,30.58,30.73,30.58,30.7,17500.0,20.6197,20.7208,20.6197,20.7006,17500.0
2008-08-25 14:50:00,30.7,30.74,30.59,30.62,43000.0,20.7006,20.7275,20.6264,20.6466,43000.0
2008-08-25 15:00:00,30.61,30.65,30.55,30.58,66200.0,20.6399,20.6669,20.5994,20.6197,66200.0
2008-08-25 15:10:00,30.6,30.66,30.54,30.6,56700.0,20.6331,20.6736,20.5927,20.6331,56700.0
2008-08-25 15:20:00,30.59,30.59,30.5,30.53,66500.0,20.6264,20.6264,20.5657,20.5859,66500.0
2008-08-25 15:30:00,30.55,30.55,30.42,30.46,63500.0,20.5994,20.5994,20.5118,20.5387,63500.0
2008-08-25 15:40:00,30.45,30.59,30.42,30.54,53300.0,20.532,20.6264,20.5118,20.5927,53300.0
2008-08-25 15:50:00,30.54,30.54,30.41,30.43,103700.0,20.5927,20.5927,20.505,20.5185,103700.0
2008-08-26 09:30:00,30.56,30.65,30.3,30.35,45500.0,20.6062,20.6669,20.4309,20.4646,45500.0
2008-08-26 09:40:00,30.36,30.65,30.35,30.59,164300.0,20.4713,20.6669,20.4646,20.6264,164300.0
2008-08-26 09:50:00,30.63,30.65,30.5,30.56,20300.0,20.6534,20.6669,20.5657,20.6062,20300.0
2008-08-26 10:00:00,30.63,30.73,30.55,30.61,109300.0,20.6534,20.7208,20.5994,20.6399,109300.0
2008-08-26 10:10:00,30.61,30.69,30.46,30.47,163300.0,20.6399,20.6938,20.5387,20.5455,163300.0
2008-08-26 10:20:00,30.49,30.61,30.49,30.6,11600.0,20.559,20.6399,20.559,20.6331,11600.0
2008-08-26 10:30:00,30.61,30.9,30.61,30.81,33700.0,20.6399,20.8354,20.6399,20.7747,33700.0
2008-08-26 10:40:00,30.81,30.81,30.72,30.74,10700.0,20.7747,20.7747,20.7141,20.7275,10700.0
2008-08-26 10:50:00,30.74,30.77,30.73,30.77,3800.0,20.7275,20.7478,20.7208,20.7478,3800.0
2008-08-26 11:00:00,30.79,30.82,30.66,30.7,12400.0,20.7613,20.7815,20.6736,20.7006,12400.0
2008-08-26 11:10:00,30.69,30.69,30.63,30.67,5900.0,20.6938,20.6938,20.6534,20.6803,5900.0
2008-08-26 11:20:00,30.69,30.71,30.64,30.66,6900.0,20.6938,20.7073,20.6601,20.6736,6900.0
2008-08-26 11:30:00,30.65,30.65,30.53,30.57,30600.0,20.6669,20.6669,20.5859,20.6129,30600.0
2008-08-26 11:40:00,30.64,30.66,30.61,30.64,9900.0,20.6601,20.6736,20.6399,20.6601,9900.0
2008-08-26 11:50:00,30.68,30.76,30.67,30.73,5800.0,20.6871,20.741,20.6803,20.7208,5800.0
2008-08-26 12:00:00,30.72,30.76,30.71,30.73,9300.0,20.7141,20.741,20.7073,20.7208,9300.0
2008-08-26 12:10:00,30.71,30.72,30.6,30.6,67800.0,20.7073,20.7141,20.6331,20.6331,67800.0
2008-08-26 12:20:00,30.6,30.63,30.53,30.53,76800.0,20.6331,20.6534,20.5859,20.5859,76800.0
2008-08-26 12:30:00,30.56,30.61,30.54,30.59,17800.0,20.6062,20.6399,20.5927,20.6264,17800.0
2008-08-26 12:40:00,30.57,30.58,30.52,30.53,201600.0,20.6129,20.6197,20.5792,20.5859,201600.0
2008-08-26 12:50:00,30.5,30.5,30.43,30.45,14200.0,20.5657,20.5657,20.5185,20.532,14200.0
2008-08-26 13:00:00,30.43,30.45,30.41,30.44,4900.0,20.5185,20.532,20.505,20.5253,4900.0
2008-08-26 13:10:00,30.44,30.46,30.39,30.39,17600.0,20.5253,20.5387,20.4915,20.4915,17600.0
2008-08-26 13:20:00,30.41,30.44,30.41,30.41,3200.0,20.505,20.5253,20.505,20.505,3200.0
2008-08-26 13:30:00,30.35,30.4,30.34,30.38,20800.0,20.4646,20.4983,20.4578,20.4848,20800.0
2008-08-26 13:40:00,30.37,30.38,30.29,30.32,14600.0,20.4781,20.4848,20.4241,20.4443,14600.0
2008-08-26 13:50:00,30.34,30.36,30.29,30.32,25100.0,20.4578,20.4713,20.4241,20.4443,25100.0
2008-08-26 14:00:00,30.28,30.33,30.15,30.21,102000.0,20.4174,20.4511,20.3297,20.3702,102000.0
2008-08-26 14:10:00,30.18,30.28,30.11,30.14,96400.0,20.3499,20.4174,20.3027,20.323,96400.0
2008-08-26 14:20:00,30.14,30.19,29.97,29.97,535600.0,20.323,20.3567,20.2083,20.2083,535600.0
2008-08-26 14:30:00,29.99,30.02,29.88,29.91,342800.0,20.2218,20.2421,20.1477,20.1679,342800.0
2008-08-26 14:40:00,29.9,29.96,29.83,29.96,98400.0,20.1611,20.2016,20.1139,20.2016,98400.0
2008-08-26 14:50:00,29.96,30.03,29.95,30.01,11100.0,20.2016,20.2488,20.1949,20.2353,11100.0
2008-08-26 15:00:00,30.02,30.08,29.97,30.02,51000.0,20.2421,20.2825,20.2083,20.2421,51000.0
2008-08-26 15:10:00,30.04,30.28,29.98,30.26,348900.0,20.2555,20.4174,20.2151,20.4039,348900.0
2008-08-26 15:20:00,30.26,30.29,30.19,30.25,34100.0,20.4039,20.4241,20.3567,20.3971,34100.0
2008-08-26 15:30:00,30.27,30.5,30.27,30.43,126500.0,20.4106,20.5657,20.4106,20.5185,126500.0
2008-08-26 15:40:00,30.43,30.52,30.35,30.44,148200.0,20.5185,20.5792,20.4646,20.5253,148200.0
2008-08-26 15:50:00,30.45,30.85,30.44,30.6,194100.0,20.532,20.8017,20.5253,20.6331,194100.0
2008-08-27 09:30:00,30.49,30.71,30.34,30.68,91700.0,20.559,20.7073,20.4578,20.6871,91700.0
2008-08-27 09:40:00,30.65,30.69,30.55,30.61,35800.0,20.6669,20.6938,20.5994,20.6399,35800.0
2008-08-27 09:50:00,30.61,30.62,30.49,30.55,97100.0,20.6399,20.6466,20.559,20.5994,97100.0
2008-08-27 10:00:00,30.59,30.75,30.59,30.68,22700.0,20.6264,20.7343,20.6264,20.6871,22700.0
2008-08-27 10:10:00,30.69,30.75,30.65,30.72,9400.0,20.6938,20.7343,20.6669,20.7141,9400.0
2008-08-27 10:20:00,30.74,30.85,30.74,30.78,8400.0,20.7275,20.8017,20.7275,20.7545,8400.0
2008-08-27 10:30:00,30.82,30.91,30.8,30.86,179500.0,20.7815,20.8422,20.768,20.8085,179500.0
2008-08-27 10:40:00,30.87,30.88,30.78,30.78,29600.0,20.8152,20.8219,20.7545,20.7545,29600.0
2008-08-27 10:50:00,30.78,30.82,30.69,30.8,19400.0,20.7545,20.7815,20.6938,20.768,19400.0
2008-08-27 11:00:00,30.8,30.8,30.73,30.78,26000.0,20.768,20.768,20.7208,20.7545,26000.0
2008-08-27 11:10:00,30.79,30.84,30.75,30.81,9500.0,20.7613,20.795,20.7343,20.7747,9500.0
2008-08-27 11:20:00,30.81,30.87,30.81,30.82,12700.0,20.7747,20.8152,20.7747,20.7815,12700.0
2008-08-27 11:30:00,30.81,30.83,30.75,30.83,12800.0,20.7747,20.7882,20.7343,20.7882,12800.0
2008-08-27 11:40:00,30.83,30.88,30.83,30.86,16200.0,20.7882,20.8219,20.7882,20.8085,16200.0
2008-08-27 11:50:00,30.87,30.88,30.82,30.84,14200.0,20.8152,20.8219,20.7815,20.795,14200.0
2008-08-27 12:00:00,30.86,30.99,30.84,30.96,76300.0,20.8085,20.8961,20.795,20.8759,76300.0
2008-08-27 12:10:00,30.97,31.17,30.97,31.17,36000.0,20.8826,21.0175,20.8826,21.0175,36000.0
2008-08-27 12:20:00,31.18,31.34,31.17,31.25,316200.0,21.0242,21.1321,21.0175,21.0714,316200.0
2008-08-27 12:30:00,31.25,31.39,31.25,31.3,341800.0,21.0714,21.1658,21.0714,21.1051,341800.0
2008-08-27 12:40:00,31.29,31.46,31.28,31.41,125700.0,21.0984,21.213,21.0917,21.1793,125700.0
2008-08-27 12:50:00,31.41,31.41,31.33,31.34,41500.0,21.1793,21.1793,21.1254,21.1321,41500.0
2008-08-27 13:00:00,31.32,31.33,31.2,31.21,45700.0,21.1186,21.1254,21.0377,21.0445,45700.0
2008-08-27 13:10:00,31.2,31.26,31.2,31.21,82300.0,21.0377,21.0782,21.0377,21.0445,82300.0
2008-08-27 13:20:00,31.19,31.19,31.09,31.12,41300.0,21.031,21.031,20.9635,20.9838,41300.0
2008-08-27 13:30:00,31.12,31.12,31.04,31.07,53000.0,20.9838,20.9838,20.9298,20.9501,53000.0
2008-08-27 13:40:00,31.07,31.13,31.07,31.09,31400.0,20.9501,20.9905,20.9501,20.9635,31400.0
2008-08-27 13:50:00,31.07,31.07,31.0,31.0,29400.0,20.9501,20.9501,20.9029,20.9029,29400.0
2008-08-27 14:00:00,31.01,31.02,30.99,30.99,37700.0,20.9096,20.9163,20.8961,20.8961,37700.0
2008-08-27 14:10:00,30.99,30.99,30.94,30.97,35000.0,20.8961,20.8961,20.8624,20.8826,35000.0
2008-08-27 14:20:00,31.0,31.06,30.98,31.03,42300.0,20.9029,20.9433,20.8894,20.9231,42300.0
2008-08-27 14:30:00,31.02,31.08,31.01,31.08,10400.0,20.9163,20.9568,20.9096,20.9568,10400.0
2008-08-27 14:40:00,31.08,31.23,31.08,31.2,80600.0,20.9568,21.0579,20.9568,21.0377,80600.0
2008-08-27 14:50:00,31.19,31.19,31.03,31.07,13900.0,21.031,21.031,20.9231,20.9501,13900.0
2008-08-27 15:00:00,31.08,31.11,31.04,31.08,21800.0,20.9568,20.977,20.9298,20.9568,21800.0
2008-08-27 15:10:00,31.06,31.06,30.87,30.88,43900.0,20.9433,20.9433,20.8152,20.8219,43900.0
2008-08-27 15:20:00,30.89,30.89,30.75,30.76,42500.0,20.8287,20.8287,20.7343,20.741,42500.0
2008-08-27 15:30:00,30.77,30.77,30.67,30.72,209400.0,20.7478,20.7478,20.6803,20.7141,209400.0
2008-08-27 15:40:00,30.72,30.83,30.71,30.78,100000.0,20.7141,20.7882,20.7073,20.7545,100000.0
2008-08-27 15:50:00,30.79,31.05,30.79,30.98,104100.0,20.7613,20.9366,20.7613,20.8894,104100.0
2008-08-28 09:30:00,31.15,31.42,31.15,31.3,271600.0,21.004,21.1861,21.004,21.1051,271600.0
2008-08-28 09:40:00,31.3,31.31,31.11,31.14,74500.0,21.1051,21.1119,20.977,20.9973,74500.0
2008-08-28 09:50:00,31.16,31.21,31.06,31.18,60300.0,21.0107,21.0445,20.9433,21.0242,60300.0
2008-08-28 10:00:00,31.21,31.23,31.09,31.09,42300.0,21.0445,21.0579,20.9635,20.9635,42300.0
2008-08-28 10:10:00,31.09,31.23,31.09,31.2,35300.0,20.9635,21.0579,20.9635,21.0377,35300.0
2008-08-28 10:20:00,31.2,31.27,31.16,31.26,225800.0,21.0377,21.0849,21.0107,21.0782,225800.0
2008-08-28 10:30:00,31.26,31.42,31.22,31.39,87600.0,21.0782,21.1861,21.0512,21.1658,87600.0
2008-08-28 10:40:00,31.4,31.59,31.36,31.52,71300.0,21.1726,21.3007,21.1456,21.2535,71300.0
2008-08-28 10:50:00,31.52,31.61,31.5,31.56,62600.0,21.2535,21.3142,21.24,21.2805,62600.0
2008-08-28 11:00:00,31.58,31.58,31.47,31.54,103800.0,21.2939,21.2939,21.2198,21.267,103800.0
2008-08-28 11:10:00,31.57,31.62,31.55,31.62,26300.0,21.2872,21.3209,21.2737,21.3209,26300.0
2008-08-28 11:20:00,31.64,31.66,31.56,31.61,60700.0,21.3344,21.3479,21.2805,21.3142,60700.0
2008-08-28 11:30:00,31.64,31.67,31.62,31.64,22200.0,21.3344,21.3546,21.3209,21.3344,22200.0
2008-08-28 11:40:00,31.63,31.67,31.53,31.67,194000.0,21.3277,21.3546,21.2602,21.3546,194000.0
2008-08-28 11:50:00,31.67,31.87,31.66,31.81,98500.0,21.3546,21.4895,21.3479,21.449,98500.0
2008-08-28 12:00:00,31.8,31.8,31.68,31.71,52800.0,21.4423,21.4423,21.3614,21.3816,52800.0
2008-08-28 12:10:00,31.71,31.91,31.69,31.87,160900.0,21.3816,21.5165,21.3681,21.4895,160900.0
2008-08-28 12:20:00,31.87,31.91,31.83,31.9,33700.0,21.4895,21.5165,21.4625,21.5097,33700.0
2008-08-28 12:30:00,31.9,31.94,31.81,31.82,114900.0,21.5097,21.5367,21.449,21.4558,114900.0
2008-08-28 12:40:00,31.82,31.88,31.76,31.76,28700.0,21.4558,21.4962,21.4153,21.4153,28700.0
2008-08-28 12:50:00,31.72,31.8,31.72,31.76,60500.0,21.3883,21.4423,21.3883,21.4153,60500.0
2008-08-28 13:00:00,31.77,31.77,31.69,31.7,40500.0,21.4221,21.4221,21.3681,21.3749,40500.0
2008-08-28 13:10:00,31.69,31.77,31.68,31.76,22500.0,21.3681,21.4221,21.3614,21.4153,22500.0
2008-08-28 13:20:00,31.76,31.82,31.75,31.8,28400.0,21.4153,21.4558,21.4086,21.4423,28400.0
2008-08-28 13:30:00,31.81,31.85,31.77,31.8,41200.0,21.449,21.476,21.4221,21.4423,41200.0
2008-08-28 13:40:00,31.79,31.85,31.79,31.8,21900.0,21.4355,21.476,21.4355,21.4423,21900.0
2008-08-28 13:50:00,31.79,31.8,31.76,31.79,11200.0,21.4355,21.4423,21.4153,21.4355,11200.0
2008-08-28 14:00:00,31.81,31.83,31.68,31.71,59500.0,21.449,21.4625,21.3614,21.3816,59500.0
2008-08-28 14:10:00,31.75,31.86,31.74,31.86,58600.0,21.4086,21.4827,21.4018,21.4827,58600.0
2008-08-28 14:20:00,31.83,31.91,31.82,31.86,39000.0,21.4625,21.5165,21.4558,21.4827,39000.0
2008-08-28 14:30:00,31.9,31.96,31.9,31.95,121400.0,21.5097,21.5502,21.5097,21.5434,121400.0
2008-08-28 14:40:00,31.95,31.98,31.93,31.96,27400.0,21.5434,21.5637,21.5299,21.5502,27400.0
2008-08-28 14:50:00,31.97,32.01,31.9,31.9,24400.0,21.5569,21.5839,21.5097,21.5097,24400.0
2008-08-28 15:00:00,31.9,31.97,31.86,31.92,26000.0,21.5097,21.5569,21.4827,21.5232,26000.0
2008-08-28 15:10:00,31.94,31.95,31.85,31.89,27000.0,21.5367,21.5434,21.476,21.503,27000.0
2008-08-28 15:20:00,31.9,31.92,31.83,31.92,90200.0,21.5097,21.5232,21.4625,21.5232,90200.0
2008-08-28 15:30:00,31.92,32.04,31.84,32.03,67600.0,21.5232,21.6041,21.4693,21.5974,67600.0
2008-08-28 15:40:00,32.03,32.12,32.0,32.02,136300.0,21.5974,21.6581,21.5771,21.5906,136300.0
2008-08-28 15:50:00,32.02,32.25,32.02,32.24,162900.0,21.5906,21.7457,21.5906,21.739,162900.0
2008-08-29 09:30:00,32.0,32.25,31.6,31.67,63600.0,21.5771,21.7457,21.3074,21.3546,63600.0
2008-08-29 09:40:00,31.68,32.12,31.68,32.06,23500.0,21.3614,21.6581,21.3614,21.6176,23500.0
2008-08-29 09:50:00,32.08,32.16,31.84,31.97,157800.0,21.6311,21.685,21.4693,21.5569,157800.0
2008-08-29 10:00:00,31.96,32.02,31.75,31.8,145800.0,21.5502,21.5906,21.4086,21.4423,145800.0
2008-08-29 10:10:00,31.79,31.85,31.76,31.78,25500.0,21.4355,21.476,21.4153,21.4288,25500.0
2008-08-29 10:20:00,31.78,31.84,31.7,31.77,32800.0,21.4288,21.4693,21.3749,21.4221,32800.0
2008-08-29 10:30:00,31.79,31.87,31.79,31.83,19400.0,21.4355,21.4895,21.4355,21.4625,19400.0
2008-08-29 10:40:00,31.83,31.83,31.68,31.7,22400.0,21.4625,21.4625,21.3614,21.3749,22400.0
2008-08-29 10:50:00,31.73,31.82,31.72,31.72,48300.0,21.3951,21.4558,21.3883,21.3883,48300.0
2008-08-29 11:00:00,31.76,31.8,31.72,31.8,67500.0,21.4153,21.4423,21.3883,21.4423,67500.0
2008-08-29 11:10:00,31.81,32.0,31.79,31.97,42300.0,21.449,21.5771,21.4355,21.5569,42300.0
2008-08-29 11:20:00,31.99,31.99,31.91,31.94,27800.0,21.5704,21.5704,21.5165,21.5367,27800.0
2008-08-29 11:30:00,31.93,31.94,31.82,31.86,25600.0,21.5299,21.5367,21.4558,21.4827,25600.0
2008-08-29 11:40:00,31.85,31.96,31.85,31.93,33200.0,21.476,21.5502,21.476,21.5299,33200.0
2008-08-29 11:50:00,31.94,31.95,31.85,31.91,21700.0,21.5367,21.5434,21.476,21.5165,21700.0
2008-08-29 12:00:00,31.91,31.91,31.74,31.76,17200.0,21.5165,21.5165,21.4018,21.4153,17200.0
2008-08-29 12:10:00,31.77,31.87,31.72,31.86,23400.0,21.4221,21.4895,21.3883,21.4827,23400.0
2008-08-29 12:20:00,31.91,31.91,31.82,31.85,15700.0,21.5165,21.5165,21.4558,21.476,15700.0
2008-08-29 12:30:00,31.86,31.88,31.86,31.87,6800.0,21.4827,21.4962,21.4827,21.4895,6800.0
2008-08-29 12:40:00,31.86,31.92,31.81,31.88,23500.0,21.4827,21.5232,21.449,21.4962,23500.0
2008-08-29 12:50:00,31.89,32.01,31.89,32.01,26400.0,21.503,21.5839,21.503,21.5839,26400.0
2008-08-29 13:00:00,32.02,32.1,32.0,32.06,23300.0,21.5906,21.6446,21.5771,21.6176,23300.0
2008-08-29 13:10:00,32.05,32.21,32.05,32.19,190400.0,21.6109,21.7187,21.6109,21.7053,190400.0
2008-08-29 13:20:00,32.19,32.37,32.19,32.33,155100.0,21.7053,21.8266,21.7053,21.7997,155100.0
2008-08-29 13:30:00,32.33,32.37,32.24,32.25,36300.0,21.7997,21.8266,21.739,21.7457,36300.0
2008-08-29 13:40:00,32.23,32.33,32.22,32.33,17400.0,21.7322,21.7997,21.7255,21.7997,17400.0
2008-08-29 13:50:00,32.33,32.33,32.24,32.28,14000.0,21.7997,21.7997,21.739,21.7659,14000.0
2008-08-29 14:00:00,32.28,32.3,32.24,32.27,62600.0,21.7659,21.7794,21.739,21.7592,62600.0
2008-08-29 14:10:00,32.27,32.42,32.26,32.42,163400.0,21.7592,21.8603,21.7525,21.8603,163400.0
2008-08-29 14:20:00,32.44,32.51,32.39,32.5,19000.0,21.8738,21.921,21.8401,21.9143,19000.0
2008-08-29 14:30:00,32.51,32.58,32.5,32.5,94500.0,21.921,21.9682,21.9143,21.9143,94500.0
2008-08-29 14:40:00,32.51,32.52,32.44,32.47,74700.0,21.921,21.9278,21.8738,21.8941,74700.0
2008-08-29 14:50:00,32.46,32.5,32.42,32.47,34200.0,21.8873,21.9143,21.8603,21.8941,34200.0
2008-08-29 15:00:00,32.47,32.47,32.35,32.36,10900.0,21.8941,21.8941,21.8131,21.8199,10900.0
2008-08-29 15:10:00,32.35,32.36,32.26,32.27,18300.0,21.8131,21.8199,21.7525,21.7592,18300.0
2008-08-29 15:20:00,32.26,32.26,32.16,32.16,94200.0,21.7525,21.7525,21.685,21.685,94200.0
2008-08-29 15:30:00,32.16,32.29,32.12,32.28,174000.0,21.685,21.7727,21.6581,21.7659,174000.0
2008-08-29 15:40:00,32.28,32.29,32.21,32.25,78800.0,21.7659,21.7727,21.7187,21.7457,78800.0
2008-08-29 15:50:00,32.25,32.29,32.16,32.23,95300.0,21.7457,21.7727,21.685,21.7322,95300.0
2008-09-02 09:30:00,32.73,33.43,32.73,33.2,683400.0,22.0694,22.5414,22.0694,22.3863,683400.0
2008-09-02 09:40:00,33.21,33.33,33.14,33.22,223200.0,22.393,22.4739,22.3458,22.3998,223200.0
2008-09-02 09:50:00,33.21,33.29,33.13,33.14,87000.0,22.393,22.447,22.3391,22.3458,87000.0
2008-09-02 10:00:00,33.16,33.28,33.03,33.04,245000.0,22.3593,22.4402,22.2717,22.2784,245000.0
2008-09-02 10:10:00,33.04,33.1,32.98,33.0,106500.0,22.2784,22.3189,22.2379,22.2514,106500.0
2008-09-02 10:20:00,32.99,32.99,32.84,32.91,117300.0,22.2447,22.2447,22.1435,22.1907,117300.0
2008-09-02 10:30:00,32.95,33.0,32.87,32.88,75800.0,22.2177,22.2514,22.1638,22.1705,75800.0
2008-09-02 10:40:00,32.88,32.88,32.67,32.77,259500.0,22.1705,22.1705,22.0289,22.0963,259500.0
2008-09-02 10:50:00,32.79,32.97,32.73,32.96,84500.0,22.1098,22.2312,22.0694,22.2245,84500.0
2008-09-02 11:00:00,32.97,33.04,32.92,33.01,57100.0,22.2312,22.2784,22.1975,22.2582,57100.0
2008-09-02 11:10:00,33.0,33.1,33.0,33.02,37900.0,22.2514,22.3189,22.2514,22.2649,37900.0
2008-09-02 11:20:00,33.03,33.1,32.89,33.09,50400.0,22.2717,22.3189,22.1773,22.3121,50400.0
2008-09-02 11:30:00,33.09,33.26,33.06,33.25,151000.0,22.3121,22.4267,22.2919,22.42,151000.0
2008-09-02 11:40:00,33.25,33.27,33.12,33.12,35300.0,22.42,22.4335,22.3323,22.3323,35300.0
2008-09-02 11:50:00,33.14,33.18,33.03,33.12,47900.0,22.3458,22.3728,22.2717,22.3323,47900.0
2008-09-02 12:00:00,33.1,33.1,33.03,33.07,23700.0,22.3189,22.3189,22.2717,22.2986,23700.0
2008-09-02 12:10:00,33.07,33.13,33.03,33.06,51500.0,22.2986,22.3391,22.2717,22.2919,51500.0
2008-09-02 12:20:00,33.08,33.09,32.87,32.88,118700.0,22.3054,22.3121,22.1638,22.1705,118700.0
2008-09-02 12:30:00,32.88,32.96,32.85,32.91,56500.0,22.1705,22.2245,22.1503,22.1907,56500.0
2008-09-02 12:40:00,32.91,33.01,32.86,32.96,68700.0,22.1907,22.2582,22.157,22.2245,68700.0
2008-09-02 12:50:00,32.95,33.04,32.95,33.01,22200.0,22.2177,22.2784,22.2177,22.2582,22200.0
2008-09-02 13:00:00,32.98,33.01,32.79,32.88,220300.0,22.2379,22.2582,22.1098,22.1705,220300.0
2008-09-02 13:10:00,32.87,32.96,32.86,32.91,61500.0,22.1638,22.2245,22.157,22.1907,61500.0
2008-09-02 13:20:00,32.92,32.97,32.89,32.97,25100.0,22.1975,22.2312,22.1773,22.2312,25100.0
2008-09-02 13:30:00,33.0,33.16,32.95,33.14,37200.0,22.2514,22.3593,22.2177,22.3458,37200.0
2008-09-02 13:40:00,33.12,33.14,32.94,32.95,24500.0,22.3323,22.3458,22.211,22.2177,24500.0
2008-09-02 13:50:00,32.96,32.96,32.72,32.8,55600.0,22.2245,22.2245,22.0626,22.1166,55600.0
2008-09-02 14:00:00,32.81,32.92,32.73,32.77,116200.0,22.1233,22.1975,22.0694,22.0963,116200.0
2008-09-02 14:10:00,32.77,32.82,32.65,32.73,145900.0,22.0963,22.1301,22.0154,22.0694,145900.0
2008-09-02 14:20:00,32.72,32.78,32.62,32.69,48500.0,22.0626,22.1031,21.9952,22.0424,48500.0
2008-09-02 14:30:00,32.68,32.79,32.64,32.65,51500.0,22.0357,22.1098,22.0087,22.0154,51500.0
2008-09-02 14:40:00,32.65,32.71,32.53,32.57,222600.0,22.0154,22.0559,21.9345,21.9615,222600.0
2008-09-02 14:50:00,32.56,32.58,32.35,32.43,120500.0,21.9547,21.9682,21.8131,21.8671,120500.0
2008-09-02 15:00:00,32.44,32.6,32.35,32.53,230100.0,21.8738,21.9817,21.8131,21.9345,230100.0
2008-09-02 15:10:00,32.53,32.54,32.37,32.48,169600.0,21.9345,21.9413,21.8266,21.9008,169600.0
2008-09-02 15:20:00,32.49,32.78,32.49,32.75,31200.0,21.9075,22.1031,21.9075,22.0829,31200.0
2008-09-02 15:30:00,32.74,32.82,32.68,32.7,40500.0,22.0761,22.1301,22.0357,22.0491,40500.0
2008-09-02 15:40:00,32.7,32.76,32.56,32.73,70400.0,22.0491,22.0896,21.9547,22.0694,70400.0
2008-09-02 15:50:00,32.73,33.0,32.73,32.94,100600.0,22.0694,22.2514,22.0694,22.211,100600.0
2008-09-03 09:30:00,32.72,32.72,32.48,32.49,86800.0,22.0626,22.0626,21.9008,21.9075,86800.0
2008-09-03 09:40:00,32.54,32.66,32.39,32.64,124900.0,21.9413,22.0222,21.8401,22.0087,124900.0
2008-09-03 09:50:00,32.67,33.15,32.63,33.06,163400.0,22.0289,22.3526,22.0019,22.2919,163400.0
2008-09-03 10:00:00,33.14,33.41,33.1,33.1,153300.0,22.3458,22.5279,22.3189,22.3189,153300.0
2008-09-03 10:10:00,33.08,33.29,33.05,33.18,299300.0,22.3054,22.447,22.2851,22.3728,299300.0
2008-09-03 10:20:00,33.2,33.57,33.19,33.43,88300.0,22.3863,22.6358,22.3795,22.5414,88300.0
2008-09-03 10:30:00,33.42,33.67,33.39,33.62,46100.0,22.5346,22.7032,22.5144,22.6695,46100.0
2008-09-03 10:40:00,33.65,33.85,33.64,33.69,181100.0,22.6897,22.8246,22.683,22.7167,181100.0
2008-09-03 10:50:00,33.7,33.76,33.59,33.65,42200.0,22.7234,22.7639,22.6493,22.6897,42200.0
2008-09-03 11:00:00,33.68,33.93,33.67,33.82,135300.0,22.7099,22.8785,22.7032,22.8043,135300.0
2008-09-03 11:10:00,33.83,33.92,33.7,33.79,263800.0,22.8111,22.8718,22.7234,22.7841,263800.0
2008-09-03 11:20:00,33.78,33.91,33.76,33.86,156500.0,22.7774,22.865,22.7639,22.8313,156500.0
2008-09-03 11:30:00,33.87,33.89,33.55,33.68,83100.0,22.8381,22.8515,22.6223,22.7099,83100.0
2008-09-03 11:40:00,33.71,33.71,33.6,33.6,86700.0,22.7302,22.7302,22.656,22.656,86700.0
2008-09-03 11:50:00,33.61,33.71,33.49,33.49,51200.0,22.6627,22.7302,22.5818,22.5818,51200.0
2008-09-03 12:00:00,33.52,33.65,33.5,33.53,157600.0,22.6021,22.6897,22.5886,22.6088,157600.0
2008-09-03 12:10:00,33.53,33.69,33.5,33.64,138100.0,22.6088,22.7167,22.5886,22.683,138100.0
2008-09-03 12:20:00,33.65,33.83,33.6,33.8,63200.0,22.6897,22.8111,22.656,22.7909,63200.0
2008-09-03 12:30:00,33.8,33.93,33.72,33.92,62400.0,22.7909,22.8785,22.7369,22.8718,62400.0
2008-09-03 12:40:00,33.92,33.93,33.83,33.83,27400.0,22.8718,22.8785,22.8111,22.8111,27400.0
2008-09-03 12:50:00,33.82,33.84,33.5,33.8,54700.0,22.8043,22.8178,22.5886,22.7909,54700.0
2008-09-03 13:00:00,33.81,33.87,33.73,33.86,31200.0,22.7976,22.8381,22.7437,22.8313,31200.0
2008-09-03 13:10:00,33.84,33.92,33.81,33.9,30800.0,22.8178,22.8718,22.7976,22.8583,30800.0
2008-09-03 13:20:00,33.9,33.93,33.83,33.85,71900.0,22.8583,22.8785,22.8111,22.8246,71900.0
2008-09-03 13:30:00,33.83,33.87,33.8,33.8,37400.0,22.8111,22.8381,22.7909,22.7909,37400.0
2008-09-03 13:40:00,33.81,33.91,33.74,33.9,66400.0,22.7976,22.865,22.7504,22.8583,66400.0
2008-09-03 13:50:00,33.91,33.99,33.88,33.96,112800.0,22.865,22.919,22.8448,22.8987,112800.0
2008-09-03 14:00:00,33.95,34.0,33.75,33.86,203000.0,22.892,22.9257,22.7571,22.8313,203000.0
2008-09-03 14:10:00,33.85,33.85,33.69,33.8,56100.0,22.8246,22.8246,22.7167,22.7909,56100.0
2008-09-03 14:20:00,33.8,33.89,33.74,33.87,64400.0,22.7909,22.8515,22.7504,22.8381,64400.0
2008-09-03 14:30:00,33.86,34.0,33.82,34.0,50200.0,22.8313,22.9257,22.8043,22.9257,50200.0
2008-09-03 14:40:00,34.0,34.0,33.86,33.87,63300.0,22.9257,22.9257,22.8313,22.8381,63300.0
2008-09-03 14:50:00,33.87,33.93,33.83,33.91,39600.0,22.8381,22.8785,22.8111,22.865,39600.0
2008-09-03 15:00:00,33.91,33.97,33.78,33.81,78600.0,22.865,22.9055,22.7774,22.7976,78600.0
2008-09-03 15:10:00,33.8,33.9,33.76,33.9,95100.0,22.7909,22.8583,22.7639,22.8583,95100.0
2008-09-03 15:20:00,33.9,34.04,33.86,33.87,191400.0,22.8583,22.9527,22.8313,22.8381,191400.0
2008-09-03 15:30:00,33.87,34.03,33.83,33.97,114100.0,22.8381,22.9459,22.8111,22.9055,114100.0
2008-09-03 15:40:00,34.0,34.04,33.98,34.03,207600.0,22.9257,22.9527,22.9122,22.9459,207600.0
2008-09-03 15:50:00,34.03,34.11,34.0,34.06,243900.0,22.9459,22.9999,22.9257,22.9662,243900.0
2008-09-04 09:30:00,34.0,34.0,33.47,33.68,71300.0,22.9257,22.9257,22.5683,22.7099,71300.0
2008-09-04 09:40:00,33.7,33.77,33.34,33.59,110800.0,22.7234,22.7706,22.4807,22.6493,110800.0
2008-09-04 09:50:00,33.62,33.8,33.58,33.65,105600.0,22.6695,22.7909,22.6425,22.6897,105600.0
2008-09-04 10:00:00,33.65,33.87,33.61,33.78,114400.0,22.6897,22.8381,22.6627,22.7774,114400.0
2008-09-04 10:10:00,33.78,33.83,33.54,33.54,215300.0,22.7774,22.8111,22.6155,22.6155,215300.0
2008-09-04 10:20:00,33.56,33.6,33.46,33.48,384800.0,22.629,22.656,22.5616,22.5751,384800.0
2008-09-04 10:30:00,33.46,33.47,33.15,33.28,98700.0,22.5616,22.5683,22.3526,22.4402,98700.0
2008-09-04 10:40:00,33.28,33.32,33.1,33.1,85000.0,22.4402,22.4672,22.3189,22.3189,85000.0
2008-09-04 10:50:00,33.08,33.35,33.07,33.32,52200.0,22.3054,22.4874,22.2986,22.4672,52200.0
2008-09-04 11:00:00,33.32,33.32,33.03,33.04,168000.0,22.4672,22.4672,22.2717,22.2784,168000.0
2008-09-04 11:10:00,33.05,33.09,32.91,32.94,309200.0,22.2851,22.3121,22.1907,22.211,309200.0
2008-09-04 11:20:00,32.94,33.08,32.86,33.03,110900.0,22.211,22.3054,22.157,22.2717,110900.0
2008-09-04 11:30:00,33.03,33.03,32.97,33.02,37800.0,22.2717,22.2717,22.2312,22.2649,37800.0
2008-09-04 11:40:00,33.03,33.08,32.98,33.0,92600.0,22.2717,22.3054,22.2379,22.2514,92600.0
2008-09-04 11:50:00,33.02,33.18,33.0,33.01,178700.0,22.2649,22.3728,22.2514,22.2582,178700.0
2008-09-04 12:00:00,33.0,33.11,32.99,33.01,61900.0,22.2514,22.3256,22.2447,22.2582,61900.0
2008-09-04 12:10:00,33.0,33.0,32.89,32.89,50000.0,22.2514,22.2514,22.1773,22.1773,50000.0
2008-09-04 12:20:00,32.9,33.01,32.9,32.95,23500.0,22.184,22.2582,22.184,22.2177,23500.0
2008-09-04 12:30:00,32.98,33.04,32.93,33.01,15200.0,22.2379,22.2784,22.2042,22.2582,15200.0
2008-09-04 12:40:00,33.02,33.03,32.9,32.9,31400.0,22.2649,22.2717,22.184,22.184,31400.0
2008-09-04 12:50:00,32.89,32.91,32.79,32.82,73900.0,22.1773,22.1907,22.1098,22.1301,73900.0
2008-09-04 13:00:00,32.82,32.85,32.77,32.85,14400.0,22.1301,22.1503,22.0963,22.1503,14400.0
2008-09-04 13:10:00,32.85,32.88,32.83,32.84,34400.0,22.1503,22.1705,22.1368,22.1435,34400.0
2008-09-04 13:20:00,32.84,32.86,32.66,32.69,59100.0,22.1435,22.157,22.0222,22.0424,59100.0
2008-09-04 13:30:00,32.68,32.81,32.63,32.81,91400.0,22.0357,22.1233,22.0019,22.1233,91400.0
2008-09-04 13:40:00,32.8,32.85,32.78,32.82,31300.0,22.1166,22.1503,22.1031,22.1301,31300.0
2008-09-04 13:50:00,32.84,32.86,32.79,32.86,86600.0,22.1435,22.157,22.1098,22.157,86600.0
2008-09-04 14:00:00,32.85,32.85,32.64,32.64,44800.0,22.1503,22.1503,22.0087,22.0087,44800.0
2008-09-04 14:10:00,32.64,32.67,32.53,32.53,196500.0,22.0087,22.0289,21.9345,21.9345,196500.0
2008-09-04 14:20:00,32.56,32.73,32.49,32.67,114100.0,21.9547,22.0694,21.9075,22.0289,114100.0
2008-09-04 14:30:00,32.64,32.71,32.57,32.71,446900.0,22.0087,22.0559,21.9615,22.0559,446900.0
2008-09-04 14:40:00,32.73,32.8,32.62,32.65,70000.0,22.0694,22.1166,21.9952,22.0154,70000.0
2008-09-04 14:50:00,32.65,32.73,32.59,32.73,76000.0,22.0154,22.0694,21.975,22.0694,76000.0
2008-09-04 15:00:00,32.74,32.83,32.71,32.71,85100.0,22.0761,22.1368,22.0559,22.0559,85100.0
2008-09-04 15:10:00,32.69,32.99,32.67,32.87,211200.0,22.0424,22.2447,22.0289,22.1638,211200.0
2008-09-04 15:20:00,32.85,32.9,32.74,32.88,118000.0,22.1503,22.184,22.0761,22.1705,118000.0
2008-09-04 15:30:00,32.87,32.98,32.82,32.82,168500.0,22.1638,22.2379,22.1301,22.1301,168500.0
2008-09-04 15:40:00,32.83,32.98,32.77,32.88,201800.0,22.1368,22.2379,22.0963,22.1705,201800.0
2008-09-04 15:50:00,32.84,32.9,32.53,32.53,149900.0,22.1435,22.184,21.9345,21.9345,149900.0
2008-09-05 09:30:00,32.18,32.24,31.94,32.1,361800.0,21.6985,21.739,21.5367,21.6446,361800.0
2008-09-05 09:40:00,32.08,32.59,31.97,32.44,147000.0,21.6311,21.975,21.5569,21.8738,147000.0
2008-09-05 09:50:00,32.43,32.47,32.21,32.25,237800.0,21.8671,21.8941,21.7187,21.7457,237800.0
2008-09-05 10:00:00,32.27,32.39,32.15,32.18,110000.0,21.7592,21.8401,21.6783,21.6985,110000.0
2008-09-05 10:10:00,32.2,32.21,32.05,32.2,119700.0,21.712,21.7187,21.6109,21.712,119700.0
2008-09-05 10:20:00,32.21,32.31,32.12,32.18,112800.0,21.7187,21.7862,21.6581,21.6985,112800.0
2008-09-05 10:30:00,32.15,32.36,32.12,32.31,120200.0,21.6783,21.8199,21.6581,21.7862,120200.0
2008-09-05 10:40:00,32.29,32.4,32.2,32.24,133200.0,21.7727,21.8469,21.712,21.739,133200.0
2008-09-05 10:50:00,32.26,32.3,32.03,32.07,120400.0,21.7525,21.7794,21.5974,21.6243,120400.0
2008-09-05 11:00:00,32.1,32.16,32.01,32.03,123000.0,21.6446,21.685,21.5839,21.5974,123000.0
2008-09-05 11:10:00,32.01,32.05,31.93,32.0,120900.0,21.5839,21.6109,21.5299,21.5771,120900.0
2008-09-05 11:20:00,31.99,32.21,31.98,32.18,104300.0,21.5704,21.7187,21.5637,21.6985,104300.0
2008-09-05 11:30:00,32.18,32.33,32.13,32.23,112800.0,21.6985,21.7997,21.6648,21.7322,112800.0
2008-09-05 11:40:00,32.26,32.52,32.26,32.48,420700.0,21.7525,21.9278,21.7525,21.9008,420700.0
2008-09-05 11:50:00,32.49,32.89,32.49,32.77,413800.0,21.9075,22.1773,21.9075,22.0963,413800.0
2008-09-05 12:00:00,32.77,32.82,32.63,32.67,236200.0,22.0963,22.1301,22.0019,22.0289,236200.0
2008-09-05 12:10:00,32.68,32.71,32.53,32.64,269900.0,22.0357,22.0559,21.9345,22.0087,269900.0
2008-09-05 12:20:00,32.64,32.77,32.58,32.75,72800.0,22.0087,22.0963,21.9682,22.0829,72800.0
2008-09-05 12:30:00,32.76,32.92,32.76,32.79,254300.0,22.0896,22.1975,22.0896,22.1098,254300.0
2008-09-05 12:40:00,32.79,32.85,32.69,32.82,96800.0,22.1098,22.1503,22.0424,22.1301,96800.0
2008-09-05 12:50:00,32.8,32.89,32.71,32.76,79100.0,22.1166,22.1773,22.0559,22.0896,79100.0
2008-09-05 13:00:00,32.77,32.96,32.73,32.9,50200.0,22.0963,22.2245,22.0694,22.184,50200.0
2008-09-05 13:10:00,32.91,33.12,32.89,33.04,142800.0,22.1907,22.3323,22.1773,22.2784,142800.0
2008-09-05 13:20:00,33.04,33.14,32.99,33.1,58800.0,22.2784,22.3458,22.2447,22.3189,58800.0
2008-09-05 13:30:00,33.1,33.29,32.99,33.0,103600.0,22.3189,22.447,22.2447,22.2514,103600.0
2008-09-05 13:40:00,32.98,33.14,32.98,33.0,77500.0,22.2379,22.3458,22.2379,22.2514,77500.0
2008-09-05 13:50:00,33.0,33.13,32.95,33.13,37000.0,22.2514,22.3391,22.2177,22.3391,37000.0
2008-09-05 14:00:00,33.14,33.14,32.96,33.04,57800.0,22.3458,22.3458,22.2245,22.2784,57800.0
2008-09-05 14:10:00,33.04,33.12,32.98,33.12,97400.0,22.2784,22.3323,22.2379,22.3323,97400.0
2008-09-05 14:20:00,33.14,33.25,33.11,33.23,91600.0,22.3458,22.42,22.3256,22.4065,91600.0
2008-09-05 14:30:00,33.23,33.32,33.17,33.28,98200.0,22.4065,22.4672,22.3661,22.4402,98200.0
2008-09-05 14:40:00,33.28,33.32,33.23,33.28,69500.0,22.4402,22.4672,22.4065,22.4402,69500.0
2008-09-05 14:50:00,33.31,33.52,33.3,33.43,78700.0,22.4605,22.6021,22.4537,22.5414,78700.0
2008-09-05 15:00:00,33.42,33.44,33.23,33.23,97200.0,22.5346,22.5481,22.4065,22.4065,97200.0
2008-09-05 15:10:00,33.23,33.34,33.17,33.3,168800.0,22.4065,22.4807,22.3661,22.4537,168800.0
2008-09-05 15:20:00,33.29,33.35,33.15,33.34,155500.0,22.447,22.4874,22.3526,22.4807,155500.0
2008-09-05 15:30:00,33.37,33.52,33.32,33.52,100800.0,22.5009,22.6021,22.4672,22.6021,100800.0
2008-09-05 15:40:00,33.53,33.8,33.52,33.8,506900.0,22.6088,22.7909,22.6021,22.7909,506900.0
2008-09-05 15:50:00,33.79,34.05,33.79,33.87,733700.0,22.7841,22.9594,22.7841,22.8381,733700.0
2008-09-08 09:30:00,35.96,37.4,35.95,36.85,1560600.0,24.2473,25.2183,24.2406,24.8474,1560600.0
2008-09-08 09:40:00,36.85,37.07,36.11,36.18,852100.0,24.8474,24.9958,24.3485,24.3957,852100.0
2008-09-08 09:50:00,36.18,36.2,35.62,35.62,826600.0,24.3957,24.4091,24.0181,24.0181,826600.0
2008-09-08 10:00:00,35.6,36.2,35.28,35.75,615500.0,24.0046,24.4091,23.7888,24.1057,615500.0
2008-09-08 10:10:00,35.74,35.75,35.43,35.46,328600.0,24.099,24.1057,23.8899,23.9102,328600.0
2008-09-08 10:20:00,35.45,35.68,35.41,35.43,287900.0,23.9034,24.0585,23.8765,23.8899,287900.0
2008-09-08 10:30:00,35.48,35.6,35.4,35.49,382300.0,23.9237,24.0046,23.8697,23.9304,382300.0
2008-09-08 10:40:00,35.5,35.69,35.47,35.64,508800.0,23.9371,24.0653,23.9169,24.0315,508800.0
2008-09-08 10:50:00,35.63,35.63,35.18,35.21,656400.0,24.0248,24.0248,23.7214,23.7416,656400.0
2008-09-08 11:00:00,35.21,35.4,34.99,35.26,532800.0,23.7416,23.8697,23.5933,23.7753,532800.0
2008-09-08 11:10:00,35.26,35.41,35.11,35.19,514200.0,23.7753,23.8765,23.6742,23.7281,514200.0
2008-09-08 11:20:00,35.19,35.3,35.1,35.17,154700.0,23.7281,23.8023,23.6674,23.7146,154700.0
2008-09-08 11:30:00,35.18,35.3,35.13,35.2,188200.0,23.7214,23.8023,23.6877,23.7349,188200.0
2008-09-08 11:40:00,35.19,35.21,34.9,34.99,160500.0,23.7281,23.7416,23.5326,23.5933,160500.0
2008-09-08 11:50:00,34.97,35.08,34.69,34.89,261100.0,23.5798,23.6539,23.391,23.5258,261100.0
2008-09-08 12:00:00,34.88,34.89,34.62,34.69,170300.0,23.5191,23.5258,23.3438,23.391,170300.0
2008-09-08 12:10:00,34.68,34.75,34.56,34.74,81000.0,23.3842,23.4314,23.3033,23.4247,81000.0
2008-09-08 12:20:00,34.74,34.9,34.64,34.88,303200.0,23.4247,23.5326,23.3573,23.5191,303200.0
2008-09-08 12:30:00,34.9,35.23,34.89,35.22,244000.0,23.5326,23.7551,23.5258,23.7483,244000.0
2008-09-08 12:40:00,35.23,35.39,35.18,35.21,219300.0,23.7551,23.863,23.7214,23.7416,219300.0
2008-09-08 12:50:00,35.22,35.44,35.2,35.37,140100.0,23.7483,23.8967,23.7349,23.8495,140100.0
2008-09-08 13:00:00,35.37,35.42,35.07,35.07,104700.0,23.8495,23.8832,23.6472,23.6472,104700.0
2008-09-08 13:10:00,35.07,35.33,35.07,35.22,93500.0,23.6472,23.8225,23.6472,23.7483,93500.0
2008-09-08 13:20:00,35.22,35.28,35.1,35.17,205000.0,23.7483,23.7888,23.6674,23.7146,205000.0
2008-09-08 13:30:00,35.16,35.2,35.06,35.11,164000.0,23.7079,23.7349,23.6405,23.6742,164000.0
2008-09-08 13:40:00,35.12,35.2,34.98,35.09,133300.0,23.6809,23.7349,23.5865,23.6607,133300.0
2008-09-08 13:50:00,35.07,35.17,34.98,35.0,76900.0,23.6472,23.7146,23.5865,23.6,76900.0
2008-09-08 14:00:00,35.02,35.23,34.97,35.2,195100.0,23.6135,23.7551,23.5798,23.7349,195100.0
2008-09-08 14:10:00,35.21,35.33,35.08,35.26,171700.0,23.7416,23.8225,23.6539,23.7753,171700.0
2008-09-08 14:20:00,35.27,35.37,35.18,35.35,112400.0,23.7821,23.8495,23.7214,23.836,112400.0
2008-09-08 14:30:00,35.36,35.4,35.23,35.4,110400.0,23.8427,23.8697,23.7551,23.8697,110400.0
2008-09-08 14:40:00,35.38,35.42,35.29,35.3,122500.0,23.8562,23.8832,23.7955,23.8023,122500.0
2008-09-08 14:50:00,35.31,35.37,35.23,35.32,45400.0,23.809,23.8495,23.7551,23.8158,45400.0
2008-09-08 15:00:00,35.28,35.31,35.1,35.12,94600.0,23.7888,23.809,23.6674,23.6809,94600.0
2008-09-08 15:10:00,35.13,35.31,35.08,35.24,107200.0,23.6877,23.809,23.6539,23.7618,107200.0
2008-09-08 15:20:00,35.25,35.55,35.23,35.54,148300.0,23.7686,23.9709,23.7551,23.9641,148300.0
2008-09-08 15:30:00,35.55,35.78,35.52,35.75,421900.0,23.9709,24.1259,23.9506,24.1057,421900.0
2008-09-08 15:40:00,35.78,35.8,35.55,35.67,273500.0,24.1259,24.1394,23.9709,24.0518,273500.0
2008-09-08 15:50:00,35.67,35.91,35.67,35.88,439400.0,24.0518,24.2136,24.0518,24.1934,439400.0
2008-09-09 09:30:00,35.9,35.9,35.22,35.53,90500.0,24.2069,24.2069,23.7483,23.9574,90500.0
2008-09-09 09:40:00,35.53,36.05,35.53,35.94,143600.0,23.9574,24.308,23.9574,24.2338,143600.0
2008-09-09 09:50:00,35.94,36.36,35.85,36.33,316000.0,24.2338,24.517,24.1731,24.4968,316000.0
2008-09-09 10:00:00,36.33,36.34,36.04,36.13,256500.0,24.4968,24.5035,24.3013,24.3619,256500.0
2008-09-09 10:10:00,36.13,36.18,35.94,35.94,168400.0,24.3619,24.3957,24.2338,24.2338,168400.0
2008-09-09 10:20:00,35.96,36.05,35.85,35.91,152500.0,24.2473,24.308,24.1731,24.2136,152500.0
2008-09-09 10:30:00,35.9,35.93,35.78,35.89,107700.0,24.2069,24.2271,24.1259,24.2001,107700.0
2008-09-09 10:40:00,35.92,36.05,35.74,35.74,99600.0,24.2203,24.308,24.099,24.099,99600.0
2008-09-09 10:50:00,35.71,35.75,35.4,35.66,108400.0,24.0787,24.1057,23.8697,24.045,108400.0
2008-09-09 11:00:00,35.64,35.79,35.56,35.6,274100.0,24.0315,24.1327,23.9776,24.0046,274100.0
2008-09-09 11:10:00,35.58,35.65,35.44,35.49,157900.0,23.9911,24.0383,23.8967,23.9304,157900.0
2008-09-09 11:20:00,35.49,35.86,35.48,35.85,228700.0,23.9304,24.1799,23.9237,24.1731,228700.0
2008-09-09 11:30:00,35.86,36.0,35.71,36.0,280500.0,24.1799,24.2743,24.0787,24.2743,280500.0
2008-09-09 11:40:00,36.0,36.07,35.93,36.03,363100.0,24.2743,24.3215,24.2271,24.2945,363100.0
2008-09-09 11:50:00,36.07,36.08,35.9,35.93,237500.0,24.3215,24.3282,24.2069,24.2271,237500.0
2008-09-09 12:00:00,35.93,36.01,35.89,35.95,249300.0,24.2271,24.281,24.2001,24.2406,249300.0
2008-09-09 12:10:00,35.96,36.0,35.76,35.79,272400.0,24.2473,24.2743,24.1125,24.1327,272400.0
2008-09-09 12:20:00,35.8,35.91,35.73,35.78,185400.0,24.1394,24.2136,24.0922,24.1259,185400.0
2008-09-09 12:30:00,35.79,35.92,35.72,35.88,127200.0,24.1327,24.2203,24.0855,24.1934,127200.0
2008-09-09 12:40:00,35.87,35.97,35.77,35.88,53700.0,24.1866,24.2541,24.1192,24.1934,53700.0
2008-09-09 12:50:00,35.88,35.96,35.85,35.9,65800.0,24.1934,24.2473,24.1731,24.2069,65800.0
2008-09-09 13:00:00,35.89,36.04,35.85,35.9,60700.0,24.2001,24.3013,24.1731,24.2069,60700.0
2008-09-09 13:10:00,35.92,35.99,35.82,35.91,56800.0,24.2203,24.2675,24.1529,24.2136,56800.0
2008-09-09 13:20:00,35.93,36.0,35.8,35.8,193000.0,24.2271,24.2743,24.1394,24.1394,193000.0
2008-09-09 13:30:00,35.81,35.84,35.65,35.79,133600.0,24.1462,24.1664,24.0383,24.1327,133600.0
2008-09-09 13:40:00,35.78,35.87,35.62,35.64,76100.0,24.1259,24.1866,24.0181,24.0315,76100.0
2008-09-09 13:50:00,35.64,35.81,35.4,35.42,509900.0,24.0315,24.1462,23.8697,23.8832,509900.0
2008-09-09 14:00:00,35.43,35.6,35.38,35.57,210100.0,23.8899,24.0046,23.8562,23.9843,210100.0
2008-09-09 14:10:00,35.57,35.61,35.25,35.35,215500.0,23.9843,24.0113,23.7686,23.836,215500.0
2008-09-09 14:20:00,35.38,35.47,35.28,35.35,197800.0,23.8562,23.9169,23.7888,23.836,197800.0
2008-09-09 14:30:00,35.35,35.36,34.93,34.93,250800.0,23.836,23.8427,23.5528,23.5528,250800.0
2008-09-09 14:40:00,34.98,35.16,34.82,35.16,248700.0,23.5865,23.7079,23.4786,23.7079,248700.0
2008-09-09 14:50:00,35.15,35.17,34.93,35.07,58700.0,23.7011,23.7146,23.5528,23.6472,58700.0
2008-09-09 15:00:00,35.07,35.09,34.85,35.01,209800.0,23.6472,23.6607,23.4989,23.6067,209800.0
2008-09-09 15:10:00,35.01,35.26,34.98,35.19,187900.0,23.6067,23.7753,23.5865,23.7281,187900.0
2008-09-09 15:20:00,35.19,35.4,35.16,35.37,140100.0,23.7281,23.8697,23.7079,23.8495,140100.0
2008-09-09 15:30:00,35.4,35.51,35.16,35.22,148200.0,23.8697,23.9439,23.7079,23.7483,148200.0
2008-09-09 15:40:00,35.22,35.24,35.04,35.06,129000.0,23.7483,23.7618,23.627,23.6405,129000.0
2008-09-09 15:50:00,35.04,35.05,34.91,34.97,735100.0,23.627,23.6337,23.5393,23.5798,735100.0
2008-09-10 09:30:00,35.09,35.27,34.62,34.63,119200.0,23.6607,23.7821,23.3438,23.3505,119200.0
2008-09-10 09:40:00,34.55,35.0,34.5,34.63,298300.0,23.2966,23.6,23.2629,23.3505,298300.0
2008-09-10 09:50:00,34.65,34.77,34.53,34.58,265600.0,23.364,23.4449,23.2831,23.3168,265600.0
2008-09-10 10:00:00,34.58,34.78,34.5,34.71,136700.0,23.3168,23.4517,23.2629,23.4045,136700.0
2008-09-10 10:10:00,34.69,34.74,34.42,34.57,125500.0,23.391,23.4247,23.2089,23.3101,125500.0
2008-09-10 10:20:00,34.57,34.63,34.26,34.28,215600.0,23.3101,23.3505,23.101,23.1145,215600.0
2008-09-10 10:30:00,34.29,34.38,34.11,34.2,209900.0,23.1213,23.1819,22.9999,23.0606,209900.0
2008-09-10 10:40:00,34.16,34.19,33.89,33.92,70400.0,23.0336,23.0538,22.8515,22.8718,70400.0
2008-09-10 10:50:00,33.93,34.01,33.76,33.76,162600.0,22.8785,22.9325,22.7639,22.7639,162600.0
2008-09-10 11:00:00,33.76,33.89,33.59,33.76,417900.0,22.7639,22.8515,22.6493,22.7639,417900.0
2008-09-10 11:10:00,33.76,33.77,33.54,33.62,167900.0,22.7639,22.7706,22.6155,22.6695,167900.0
2008-09-10 11:20:00,33.66,33.71,33.38,33.4,119600.0,22.6965,22.7302,22.5077,22.5211,119600.0
2008-09-10 11:30:00,33.38,33.72,33.32,33.57,267700.0,22.5077,22.7369,22.4672,22.6358,267700.0
2008-09-10 11:40:00,33.56,33.97,33.53,33.93,295000.0,22.629,22.9055,22.6088,22.8785,295000.0
2008-09-10 11:50:00,33.96,34.0,33.79,33.84,115800.0,22.8987,22.9257,22.7841,22.8178,115800.0
2008-09-10 12:00:00,33.83,34.19,33.76,34.16,155700.0,22.8111,23.0538,22.7639,23.0336,155700.0
2008-09-10 12:10:00,34.16,34.25,34.01,34.18,182100.0,23.0336,23.0943,22.9325,23.0471,182100.0
2008-09-10 12:20:00,34.17,34.25,33.98,34.04,62400.0,23.0403,23.0943,22.9122,22.9527,62400.0
2008-09-10 12:30:00,34.04,34.32,34.04,34.31,63100.0,22.9527,23.1415,22.9527,23.1347,63100.0
2008-09-10 12:40:00,34.31,34.35,34.16,34.29,392200.0,23.1347,23.1617,23.0336,23.1213,392200.0
2008-09-10 12:50:00,34.3,34.41,34.28,34.33,310200.0,23.128,23.2022,23.1145,23.1482,310200.0
2008-09-10 13:00:00,34.33,34.5,34.26,34.43,255700.0,23.1482,23.2629,23.101,23.2157,255700.0
2008-09-10 13:10:00,34.39,34.45,34.35,34.41,57100.0,23.1887,23.2291,23.1617,23.2022,57100.0
2008-09-10 13:20:00,34.42,34.44,34.35,34.35,36200.0,23.2089,23.2224,23.1617,23.1617,36200.0
2008-09-10 13:30:00,34.36,34.55,34.33,34.54,67000.0,23.1685,23.2966,23.1482,23.2898,67000.0
2008-09-10 13:40:00,34.52,34.52,34.35,34.5,168600.0,23.2763,23.2763,23.1617,23.2629,168600.0
2008-09-10 13:50:00,34.48,34.55,34.36,34.43,47400.0,23.2494,23.2966,23.1685,23.2157,47400.0
2008-09-10 14:00:00,34.43,34.71,34.42,34.71,68300.0,23.2157,23.4045,23.2089,23.4045,68300.0
2008-09-10 14:10:00,34.71,35.14,34.7,35.08,106000.0,23.4045,23.6944,23.3977,23.6539,106000.0
2008-09-10 14:20:00,35.05,35.23,35.01,35.05,388100.0,23.6337,23.7551,23.6067,23.6337,388100.0
2008-09-10 14:30:00,35.04,35.32,35.04,35.06,92900.0,23.627,23.8158,23.627,23.6405,92900.0
2008-09-10 14:40:00,35.09,35.09,34.96,35.07,53800.0,23.6607,23.6607,23.573,23.6472,53800.0
2008-09-10 14:50:00,35.07,35.07,34.75,34.85,83100.0,23.6472,23.6472,23.4314,23.4989,83100.0
2008-09-10 15:00:00,34.87,35.12,34.87,35.0,143500.0,23.5123,23.6809,23.5123,23.6,143500.0
2008-09-10 15:10:00,35.0,35.21,34.86,35.12,121100.0,23.6,23.7416,23.5056,23.6809,121100.0
2008-09-10 15:20:00,35.09,35.11,34.89,35.0,232700.0,23.6607,23.6742,23.5258,23.6,232700.0
2008-09-10 15:30:00,35.01,35.09,34.7,34.7,245100.0,23.6067,23.6607,23.3977,23.3977,245100.0
2008-09-10 15:40:00,34.7,34.92,34.68,34.89,398100.0,23.3977,23.5461,23.3842,23.5258,398100.0
2008-09-10 15:50:00,34.89,35.02,34.75,34.77,471500.0,23.5258,23.6135,23.4314,23.4449,471500.0
2008-09-11 09:30:00,33.84,34.01,33.64,33.83,525700.0,22.8178,22.9325,22.683,22.8111,525700.0
2008-09-11 09:40:00,33.81,33.98,33.48,33.65,540400.0,22.7976,22.9122,22.5751,22.6897,540400.0
2008-09-11 09:50:00,33.65,34.0,33.64,33.81,669800.0,22.6897,22.9257,22.683,22.7976,669800.0
2008-09-11 10:00:00,33.82,34.53,33.79,34.45,296300.0,22.8043,23.2831,22.7841,23.2291,296300.0
2008-09-11 10:10:00,34.44,34.6,34.32,34.43,595700.0,23.2224,23.3303,23.1415,23.2157,595700.0
2008-09-11 10:20:00,34.43,34.67,34.22,34.22,388300.0,23.2157,23.3775,23.0741,23.0741,388300.0
2008-09-11 10:30:00,34.21,34.23,33.89,33.96,318900.0,23.0673,23.0808,22.8515,22.8987,318900.0
2008-09-11 10:40:00,33.96,34.18,33.92,34.08,167000.0,22.8987,23.0471,22.8718,22.9797,167000.0
2008-09-11 10:50:00,34.06,34.23,34.0,34.13,201400.0,22.9662,23.0808,22.9257,23.0134,201400.0
2008-09-11 11:00:00,34.16,34.28,34.04,34.05,116000.0,23.0336,23.1145,22.9527,22.9594,116000.0
2008-09-11 11:10:00,34.04,34.26,34.0,34.0,104700.0,22.9527,23.101,22.9257,22.9257,104700.0
2008-09-11 11:20:00,34.01,34.14,33.93,34.09,84800.0,22.9325,23.0201,22.8785,22.9864,84800.0
2008-09-11 11:30:00,34.08,34.4,34.08,34.27,96800.0,22.9797,23.1954,22.9797,23.1078,96800.0
2008-09-11 11:40:00,34.26,34.4,34.11,34.16,158000.0,23.101,23.1954,22.9999,23.0336,158000.0
2008-09-11 11:50:00,34.18,34.34,34.01,34.08,89200.0,23.0471,23.155,22.9325,22.9797,89200.0
2008-09-11 12:00:00,34.08,34.37,33.9,34.01,126800.0,22.9797,23.1752,22.8583,22.9325,126800.0
2008-09-11 12:10:00,34.03,34.1,33.94,33.95,58200.0,22.9459,22.9931,22.8853,22.892,58200.0
2008-09-11 12:20:00,33.93,34.1,33.92,34.0,116500.0,22.8785,22.9931,22.8718,22.9257,116500.0
2008-09-11 12:30:00,34.0,34.22,33.98,34.0,362800.0,22.9257,23.0741,22.9122,22.9257,362800.0
2008-09-11 12:40:00,34.0,34.19,33.89,33.9,281300.0,22.9257,23.0538,22.8515,22.8583,281300.0
2008-09-11 12:50:00,33.93,34.02,33.91,33.94,74300.0,22.8785,22.9392,22.865,22.8853,74300.0
2008-09-11 13:00:00,33.94,34.0,33.75,33.84,59600.0,22.8853,22.9257,22.7571,22.8178,59600.0
2008-09-11 13:10:00,33.8,33.84,33.65,33.78,79800.0,22.7909,22.8178,22.6897,22.7774,79800.0
2008-09-11 13:20:00,33.78,34.06,33.63,34.0,83900.0,22.7774,22.9662,22.6762,22.9257,83900.0
2008-09-11 13:30:00,34.03,34.21,34.0,34.15,135800.0,22.9459,23.0673,22.9257,23.0269,135800.0
2008-09-11 13:40:00,34.11,34.41,34.05,34.23,174800.0,22.9999,23.2022,22.9594,23.0808,174800.0
2008-09-11 13:50:00,34.24,34.58,34.24,34.46,343600.0,23.0875,23.3168,23.0875,23.2359,343600.0
2008-09-11 14:00:00,34.48,34.71,34.35,34.69,261900.0,23.2494,23.4045,23.1617,23.391,261900.0
2008-09-11 14:10:00,34.67,34.85,34.65,34.8,264300.0,23.3775,23.4989,23.364,23.4651,264300.0
2008-09-11 14:20:00,34.8,35.02,34.79,35.01,89300.0,23.4651,23.6135,23.4584,23.6067,89300.0
2008-09-11 14:30:00,35.0,35.05,34.95,34.97,164700.0,23.6,23.6337,23.5663,23.5798,164700.0
2008-09-11 14:40:00,34.97,35.24,34.85,35.15,220300.0,23.5798,23.7618,23.4989,23.7011,220300.0
2008-09-11 14:50:00,35.17,35.17,34.83,34.84,44400.0,23.7146,23.7146,23.4854,23.4921,44400.0
2008-09-11 15:00:00,34.8,35.0,34.8,35.0,104000.0,23.4651,23.6,23.4651,23.6,104000.0
2008-09-11 15:10:00,35.0,35.1,34.77,34.77,585000.0,23.6,23.6674,23.4449,23.4449,585000.0
2008-09-11 15:20:00,34.81,34.84,34.44,34.45,80800.0,23.4719,23.4921,23.2224,23.2291,80800.0
2008-09-11 15:30:00,34.47,34.68,34.38,34.68,78700.0,23.2426,23.3842,23.1819,23.3842,78700.0
2008-09-11 15:40:00,34.66,34.95,34.6,34.89,108800.0,23.3707,23.5663,23.3303,23.5258,108800.0
2008-09-11 15:50:00,34.89,35.37,34.86,35.31,660300.0,23.5258,23.8495,23.5056,23.809,660300.0
2008-09-12 09:30:00,34.96,34.96,34.59,34.68,145200.0,23.573,23.573,23.3235,23.3842,145200.0
2008-09-12 09:40:00,34.68,35.09,34.68,34.95,157100.0,23.3842,23.6607,23.3842,23.5663,157100.0
2008-09-12 09:50:00,34.95,35.58,34.95,35.37,566900.0,23.5663,23.9911,23.5663,23.8495,566900.0
2008-09-12 10:00:00,35.4,36.04,35.36,36.0,518600.0,23.8697,24.3013,23.8427,24.2743,518600.0
2008-09-12 10:10:00,36.0,36.23,35.94,36.08,249200.0,24.2743,24.4294,24.2338,24.3282,249200.0
2008-09-12 10:20:00,36.05,36.27,35.86,35.86,360500.0,24.308,24.4563,24.1799,24.1799,360500.0
2008-09-12 10:30:00,35.86,35.94,35.74,35.81,36400.0,24.1799,24.2338,24.099,24.1462,36400.0
2008-09-12 10:40:00,35.83,36.35,35.83,36.23,555200.0,24.1597,24.5103,24.1597,24.4294,555200.0
2008-09-12 10:50:00,36.19,36.4,36.1,36.39,89900.0,24.4024,24.544,24.3417,24.5373,89900.0
2008-09-12 11:00:00,36.39,36.47,36.17,36.28,37300.0,24.5373,24.5912,24.3889,24.4631,37300.0
2008-09-12 11:10:00,36.29,36.5,36.24,36.43,96900.0,24.4698,24.6114,24.4361,24.5642,96900.0
2008-09-12 11:20:00,36.43,36.57,36.3,36.31,126500.0,24.5642,24.6586,24.4766,24.4833,126500.0
2008-09-12 11:30:00,36.29,36.4,36.18,36.37,49900.0,24.4698,24.544,24.3957,24.5238,49900.0
2008-09-12 11:40:00,36.37,36.37,36.06,36.22,82300.0,24.5238,24.5238,24.3147,24.4226,82300.0
2008-09-12 11:50:00,36.22,36.22,35.92,36.02,146900.0,24.4226,24.4226,24.2203,24.2878,146900.0
2008-09-12 12:00:00,36.03,36.07,35.86,35.95,53700.0,24.2945,24.3215,24.1799,24.2406,53700.0
2008-09-12 12:10:00,35.93,36.05,35.87,35.99,69100.0,24.2271,24.308,24.1866,24.2675,69100.0
2008-09-12 12:20:00,35.99,36.0,35.76,35.88,112300.0,24.2675,24.2743,24.1125,24.1934,112300.0
2008-09-12 12:30:00,35.89,35.99,35.86,35.91,46100.0,24.2001,24.2675,24.1799,24.2136,46100.0
2008-09-12 12:40:00,35.92,35.99,35.68,35.73,46900.0,24.2203,24.2675,24.0585,24.0922,46900.0
2008-09-12 12:50:00,35.71,35.82,35.59,35.59,53700.0,24.0787,24.1529,23.9978,23.9978,53700.0
2008-09-12 13:00:00,35.58,35.77,35.57,35.59,38900.0,23.9911,24.1192,23.9843,23.9978,38900.0
2008-09-12 13:10:00,35.59,35.7,35.53,35.7,44600.0,23.9978,24.072,23.9574,24.072,44600.0
2008-09-12 13:20:00,35.71,36.1,35.61,35.96,140800.0,24.0787,24.3417,24.0113,24.2473,140800.0
2008-09-12 13:30:00,35.94,35.96,35.78,35.93,58600.0,24.2338,24.2473,24.1259,24.2271,58600.0
2008-09-12 13:40:00,35.95,37.3,35.81,36.25,141400.0,24.2406,25.1509,24.1462,24.4429,141400.0
2008-09-12 13:50:00,36.22,36.43,36.21,36.35,80200.0,24.4226,24.5642,24.4159,24.5103,80200.0
2008-09-12 14:00:00,36.35,36.36,36.07,36.1,177000.0,24.5103,24.517,24.3215,24.3417,177000.0
2008-09-12 14:10:00,36.1,36.31,36.08,36.25,92100.0,24.3417,24.4833,24.3282,24.4429,92100.0
2008-09-12 14:20:00,36.25,36.44,36.14,36.2,73700.0,24.4429,24.571,24.3687,24.4091,73700.0
2008-09-12 14:30:00,36.17,36.25,36.11,36.24,51000.0,24.3889,24.4429,24.3485,24.4361,51000.0
2008-09-12 14:40:00,36.26,36.35,36.19,36.32,76700.0,24.4496,24.5103,24.4024,24.4901,76700.0
2008-09-12 14:50:00,36.32,36.42,36.18,36.26,64900.0,24.4901,24.5575,24.3957,24.4496,64900.0
2008-09-12 15:00:00,36.29,36.34,36.19,36.26,170000.0,24.4698,24.5035,24.4024,24.4496,170000.0
2008-09-12 15:10:00,36.27,36.38,36.18,36.18,132000.0,24.4563,24.5305,24.3957,24.3957,132000.0
2008-09-12 15:20:00,36.19,36.3,36.18,36.3,71200.0,24.4024,24.4766,24.3957,24.4766,71200.0
2008-09-12 15:30:00,36.29,36.35,36.07,36.12,117600.0,24.4698,24.5103,24.3215,24.3552,117600.0
2008-09-12 15:40:00,36.11,36.26,36.09,36.1,199100.0,24.3485,24.4496,24.335,24.3417,199100.0
2008-09-12 15:50:00,36.1,36.4,36.09,36.4,425800.0,24.3417,24.544,24.335,24.544,425800.0
2008-09-15 09:30:00,33.82,35.04,33.78,35.01,250800.0,22.8043,23.627,22.7774,23.6067,250800.0
2008-09-15 09:40:00,35.01,35.71,34.97,35.61,555700.0,23.6067,24.0787,23.5798,24.0113,555700.0
2008-09-15 09:50:00,35.6,35.85,35.29,35.34,370300.0,24.0046,24.1731,23.7955,23.8293,370300.0
2008-09-15 10:00:00,35.34,35.67,35.33,35.52,164500.0,23.8293,24.0518,23.8225,23.9506,164500.0
2008-09-15 10:10:00,35.51,35.74,35.48,35.69,158800.0,23.9439,24.099,23.9237,24.0653,158800.0
2008-09-15 10:20:00,35.68,35.72,35.48,35.69,199700.0,24.0585,24.0855,23.9237,24.0653,199700.0
2008-09-15 10:30:00,35.69,35.87,35.6,35.7,248200.0,24.0653,24.1866,24.0046,24.072,248200.0
2008-09-15 10:40:00,35.7,35.72,35.51,35.66,146900.0,24.072,24.0855,23.9439,24.045,146900.0
2008-09-15 10:50:00,35.66,35.96,35.66,35.92,401600.0,24.045,24.2473,24.045,24.2203,401600.0
2008-09-15 11:00:00,35.93,36.0,35.82,35.92,125400.0,24.2271,24.2743,24.1529,24.2203,125400.0
2008-09-15 11:10:00,35.92,36.09,35.86,36.07,51800.0,24.2203,24.335,24.1799,24.3215,51800.0
2008-09-15 11:20:00,36.1,36.14,35.8,35.83,332700.0,24.3417,24.3687,24.1394,24.1597,332700.0
2008-09-15 11:30:00,35.82,35.87,35.53,35.72,175800.0,24.1529,24.1866,23.9574,24.0855,175800.0
2008-09-15 11:40:00,35.77,35.79,35.52,35.59,134800.0,24.1192,24.1327,23.9506,23.9978,134800.0
2008-09-15 11:50:00,35.58,35.61,35.42,35.46,174900.0,23.9911,24.0113,23.8832,23.9102,174900.0
2008-09-15 12:00:00,35.47,35.71,35.47,35.62,198500.0,23.9169,24.0787,23.9169,24.0181,198500.0
2008-09-15 12:10:00,35.64,36.0,35.6,36.0,346200.0,24.0315,24.2743,24.0046,24.2743,346200.0
2008-09-15 12:20:00,36.0,36.09,35.89,36.06,323900.0,24.2743,24.335,24.2001,24.3147,323900.0
2008-09-15 12:30:00,36.06,36.12,36.0,36.04,128100.0,24.3147,24.3552,24.2743,24.3013,128100.0
2008-09-15 12:40:00,36.03,36.08,35.89,35.97,109600.0,24.2945,24.3282,24.2001,24.2541,109600.0
2008-09-15 12:50:00,35.96,36.12,35.93,35.96,175800.0,24.2473,24.3552,24.2271,24.2473,175800.0
2008-09-15 13:00:00,35.98,36.06,35.95,35.98,63200.0,24.2608,24.3147,24.2406,24.2608,63200.0
2008-09-15 13:10:00,35.97,36.03,35.89,35.91,28400.0,24.2541,24.2945,24.2001,24.2136,28400.0
2008-09-15 13:20:00,35.92,35.95,35.73,35.8,46600.0,24.2203,24.2406,24.0922,24.1394,46600.0
2008-09-15 13:30:00,35.82,35.84,35.65,35.67,58300.0,24.1529,24.1664,24.0383,24.0518,58300.0
2008-09-15 13:40:00,35.66,35.75,35.49,35.49,205300.0,24.045,24.1057,23.9304,23.9304,205300.0
2008-09-15 13:50:00,35.49,35.55,35.31,35.52,239800.0,23.9304,23.9709,23.809,23.9506,239800.0
2008-09-15 14:00:00,35.52,35.59,35.24,35.27,258100.0,23.9506,23.9978,23.7618,23.7821,258100.0
2008-09-15 14:10:00,35.27,35.97,35.26,35.79,217600.0,23.7821,24.2541,23.7753,24.1327,217600.0
2008-09-15 14:20:00,35.79,36.03,35.69,35.75,120600.0,24.1327,24.2945,24.0653,24.1057,120600.0
2008-09-15 14:30:00,35.72,35.97,35.69,35.7,108400.0,24.0855,24.2541,24.0653,24.072,108400.0
2008-09-15 14:40:00,35.7,35.76,35.52,35.76,118800.0,24.072,24.1125,23.9506,24.1125,118800.0
2008-09-15 14:50:00,35.76,35.8,35.67,35.73,112000.0,24.1125,24.1394,24.0518,24.0922,112000.0
2008-09-15 15:00:00,35.72,35.73,35.28,35.35,211000.0,24.0855,24.0922,23.7888,23.836,211000.0
2008-09-15 15:10:00,35.36,35.5,35.05,35.07,346300.0,23.8427,23.9371,23.6337,23.6472,346300.0
2008-09-15 15:20:00,35.05,35.15,34.85,35.11,367400.0,23.6337,23.7011,23.4989,23.6742,367400.0
2008-09-15 15:30:00,35.09,35.57,35.09,35.15,329200.0,23.6607,23.9843,23.6607,23.7011,329200.0
2008-09-15 15:40:00,35.15,35.28,35.06,35.12,281300.0,23.7011,23.7888,23.6405,23.6809,281300.0
2008-09-15 15:50:00,35.12,35.12,34.87,35.02,281400.0,23.6809,23.6809,23.5123,23.6135,281400.0
2008-09-16 09:30:00,33.71,34.62,33.68,34.6,331600.0,22.7302,23.3438,22.7099,23.3303,331600.0
2008-09-16 09:40:00,34.6,35.0,34.58,34.86,447800.0,23.3303,23.6,23.3168,23.5056,447800.0
2008-09-16 09:50:00,34.87,34.92,34.49,34.69,392100.0,23.5123,23.5461,23.2561,23.391,392100.0
2008-09-16 10:00:00,34.72,35.49,34.69,35.44,340200.0,23.4112,23.9304,23.391,23.8967,340200.0
2008-09-16 10:10:00,35.45,35.78,35.32,35.51,409000.0,23.9034,24.1259,23.8158,23.9439,409000.0
2008-09-16 10:20:00,35.47,36.09,35.47,35.7,302000.0,23.9169,24.335,23.9169,24.072,302000.0
2008-09-16 10:30:00,35.7,36.22,35.64,36.21,529300.0,24.072,24.4226,24.0315,24.4159,529300.0
2008-09-16 10:40:00,36.22,36.23,35.77,35.83,91500.0,24.4226,24.4294,24.1192,24.1597,91500.0
2008-09-16 10:50:00,35.82,36.91,35.56,36.28,386700.0,24.1529,24.8879,23.9776,24.4631,386700.0
2008-09-16 11:00:00,36.29,36.56,36.23,36.25,464400.0,24.4698,24.6519,24.4294,24.4429,464400.0
2008-09-16 11:10:00,36.25,36.38,35.98,36.06,414800.0,24.4429,24.5305,24.2608,24.3147,414800.0
2008-09-16 11:20:00,36.06,36.15,35.75,35.92,284300.0,24.3147,24.3754,24.1057,24.2203,284300.0
2008-09-16 11:30:00,35.92,36.24,35.91,36.14,358200.0,24.2203,24.4361,24.2136,24.3687,358200.0
2008-09-16 11:40:00,36.14,36.4,36.06,36.31,452300.0,24.3687,24.544,24.3147,24.4833,452300.0
2008-09-16 11:50:00,36.32,36.5,36.22,36.42,296300.0,24.4901,24.6114,24.4226,24.5575,296300.0
2008-09-16 12:00:00,36.42,36.57,36.23,36.47,497700.0,24.5575,24.6586,24.4294,24.5912,497700.0
2008-09-16 12:10:00,36.47,36.48,36.32,36.41,214700.0,24.5912,24.5979,24.4901,24.5507,214700.0
2008-09-16 12:20:00,36.4,36.4,36.13,36.3,278900.0,24.544,24.544,24.3619,24.4766,278900.0
2008-09-16 12:30:00,36.28,36.39,36.23,36.3,212300.0,24.4631,24.5373,24.4294,24.4766,212300.0
2008-09-16 12:40:00,36.3,36.3,36.09,36.27,176700.0,24.4766,24.4766,24.335,24.4563,176700.0
2008-09-16 12:50:00,36.26,36.42,36.21,36.42,173600.0,24.4496,24.5575,24.4159,24.5575,173600.0
2008-09-16 13:00:00,36.42,36.52,36.39,36.48,227800.0,24.5575,24.6249,24.5373,24.5979,227800.0
2008-09-16 13:10:00,36.48,36.51,36.37,36.41,164300.0,24.5979,24.6182,24.5238,24.5507,164300.0
2008-09-16 13:20:00,36.41,36.5,36.4,36.47,133700.0,24.5507,24.6114,24.544,24.5912,133700.0
2008-09-16 13:30:00,36.47,36.52,36.43,36.49,141800.0,24.5912,24.6249,24.5642,24.6047,141800.0
2008-09-16 13:40:00,36.48,36.51,36.37,36.38,163900.0,24.5979,24.6182,24.5238,24.5305,163900.0
2008-09-16 13:50:00,36.39,36.43,36.35,36.41,341900.0,24.5373,24.5642,24.5103,24.5507,341900.0
2008-09-16 14:00:00,36.4,36.58,36.36,36.51,323900.0,24.544,24.6654,24.517,24.6182,323900.0
2008-09-16 14:10:00,36.52,36.69,35.83,35.85,448200.0,24.6249,24.7395,24.1597,24.1731,448200.0
2008-09-16 14:20:00,35.82,35.91,35.19,35.56,407200.0,24.1529,24.2136,23.7281,23.9776,407200.0
2008-09-16 14:30:00,35.53,36.13,35.53,36.07,300000.0,23.9574,24.3619,23.9574,24.3215,300000.0
2008-09-16 14:40:00,36.11,36.54,35.93,36.49,485100.0,24.3485,24.6384,24.2271,24.6047,485100.0
2008-09-16 14:50:00,36.5,36.57,36.27,36.46,292400.0,24.6114,24.6586,24.4563,24.5845,292400.0
2008-09-16 15:00:00,36.43,36.58,36.01,36.4,312800.0,24.5642,24.6654,24.281,24.544,312800.0
2008-09-16 15:10:00,36.4,36.85,36.29,36.79,290200.0,24.544,24.8474,24.4698,24.807,290200.0
2008-09-16 15:20:00,36.8,36.85,36.54,36.61,188600.0,24.8137,24.8474,24.6384,24.6856,188600.0
2008-09-16 15:30:00,36.61,36.85,36.47,36.76,215600.0,24.6856,24.8474,24.5912,24.7867,215600.0
2008-09-16 15:40:00,36.77,36.81,36.52,36.74,395900.0,24.7935,24.8205,24.6249,24.7733,395900.0
2008-09-16 15:50:00,36.75,37.08,36.69,37.08,684600.0,24.78,25.0025,24.7395,25.0025,684600.0
2008-09-17 09:30:00,35.64,36.85,35.62,36.44,207900.0,24.0315,24.8474,24.0181,24.571,207900.0
2008-09-17 09:40:00,36.46,36.68,36.35,36.63,355600.0,24.5845,24.7328,24.5103,24.6991,355600.0
2008-09-17 09:50:00,36.64,36.93,36.56,36.88,366300.0,24.7058,24.9014,24.6519,24.8677,366300.0
2008-09-17 10:00:00,36.86,36.93,36.54,36.87,377100.0,24.8542,24.9014,24.6384,24.8609,377100.0
2008-09-17 10:10:00,36.88,36.97,36.52,36.62,274000.0,24.8677,24.9283,24.6249,24.6923,274000.0
2008-09-17 10:20:00,36.63,36.64,36.22,36.23,182100.0,24.6991,24.7058,24.4226,24.4294,182100.0
2008-09-17 10:30:00,36.24,36.33,35.66,35.73,220300.0,24.4361,24.4968,24.045,24.0922,220300.0
2008-09-17 10:40:00,35.73,35.88,35.55,35.8,132800.0,24.0922,24.1934,23.9709,24.1394,132800.0
2008-09-17 10:50:00,35.8,35.82,35.5,35.5,325700.0,24.1394,24.1529,23.9371,23.9371,325700.0
2008-09-17 11:00:00,35.5,35.57,35.3,35.36,320600.0,23.9371,23.9843,23.8023,23.8427,320600.0
2008-09-17 11:10:00,35.35,35.36,35.0,35.1,350700.0,23.836,23.8427,23.6,23.6674,350700.0
2008-09-17 11:20:00,35.1,35.14,34.78,34.83,315000.0,23.6674,23.6944,23.4517,23.4854,315000.0
2008-09-17 11:30:00,34.83,35.2,34.8,35.16,313500.0,23.4854,23.7349,23.4651,23.7079,313500.0
2008-09-17 11:40:00,35.15,35.32,35.03,35.21,287400.0,23.7011,23.8158,23.6202,23.7416,287400.0
2008-09-17 11:50:00,35.2,35.26,35.04,35.18,285700.0,23.7349,23.7753,23.627,23.7214,285700.0
2008-09-17 12:00:00,35.15,35.21,34.72,34.94,416500.0,23.7011,23.7416,23.4112,23.5595,416500.0
2008-09-17 12:10:00,34.88,35.0,34.63,34.9,185900.0,23.5191,23.6,23.3505,23.5326,185900.0
2008-09-17 12:20:00,34.91,35.2,34.88,35.01,377000.0,23.5393,23.7349,23.5191,23.6067,377000.0
2008-09-17 12:30:00,35.02,35.13,34.91,35.08,576700.0,23.6135,23.6877,23.5393,23.6539,576700.0
2008-09-17 12:40:00,35.05,35.38,34.98,35.16,227600.0,23.6337,23.8562,23.5865,23.7079,227600.0
2008-09-17 12:50:00,35.17,35.21,34.95,35.06,357900.0,23.7146,23.7416,23.5663,23.6405,357900.0
2008-09-17 13:00:00,35.05,35.3,35.01,35.25,290300.0,23.6337,23.8023,23.6067,23.7686,290300.0
2008-09-17 13:10:00,35.26,35.29,35.02,35.04,247200.0,23.7753,23.7955,23.6135,23.627,247200.0
2008-09-17 13:20:00,35.06,35.29,34.89,34.92,409000.0,23.6405,23.7955,23.5258,23.5461,409000.0
2008-09-17 13:30:00,34.92,34.99,34.7,34.85,180000.0,23.5461,23.5933,23.3977,23.4989,180000.0
2008-09-17 13:40:00,34.86,34.92,34.73,34.76,129700.0,23.5056,23.5461,23.4179,23.4382,129700.0
2008-09-17 13:50:00,34.76,35.0,34.76,34.8,251600.0,23.4382,23.6,23.4382,23.4651,251600.0
2008-09-17 14:00:00,34.78,35.12,34.78,35.11,341400.0,23.4517,23.6809,23.4517,23.6742,341400.0
2008-09-17 14:10:00,35.09,35.16,34.9,35.12,273400.0,23.6607,23.7079,23.5326,23.6809,273400.0
2008-09-17 14:20:00,35.12,35.47,35.0,35.47,234500.0,23.6809,23.9169,23.6,23.9169,234500.0
2008-09-17 14:30:00,35.48,35.6,35.35,35.56,399400.0,23.9237,24.0046,23.836,23.9776,399400.0
2008-09-17 14:40:00,35.56,35.75,35.4,35.55,387800.0,23.9776,24.1057,23.8697,23.9709,387800.0
2008-09-17 14:50:00,35.55,35.55,35.15,35.5,301600.0,23.9709,23.9709,23.7011,23.9371,301600.0
2008-09-17 15:00:00,35.5,35.86,35.4,35.76,439600.0,23.9371,24.1799,23.8697,24.1125,439600.0
2008-09-17 15:10:00,35.77,35.96,35.59,35.82,453700.0,24.1192,24.2473,23.9978,24.1529,453700.0
2008-09-17 15:20:00,35.77,35.9,35.52,35.83,337500.0,24.1192,24.2069,23.9506,24.1597,337500.0
2008-09-17 15:30:00,35.81,35.98,35.4,35.53,258200.0,24.1462,24.2608,23.8697,23.9574,258200.0
2008-09-17 15:40:00,35.53,35.65,35.48,35.61,215400.0,23.9574,24.0383,23.9237,24.0113,215400.0
2008-09-17 15:50:00,35.6,35.65,35.13,35.65,558400.0,24.0046,24.0383,23.6877,24.0383,558400.0
2008-09-18 09:30:00,36.01,37.2,36.0,36.74,423800.0,24.281,25.0834,24.2743,24.7733,423800.0
2008-09-18 09:40:00,36.72,36.72,35.8,35.93,133700.0,24.7598,24.7598,24.1394,24.2271,133700.0
2008-09-18 09:50:00,35.94,36.65,35.92,36.5,306900.0,24.2338,24.7126,24.2203,24.6114,306900.0
2008-09-18 10:00:00,36.48,36.68,36.43,36.53,161500.0,24.5979,24.7328,24.5642,24.6317,161500.0
2008-09-18 10:10:00,36.52,36.58,36.35,36.5,229000.0,24.6249,24.6654,24.5103,24.6114,229000.0
2008-09-18 10:20:00,36.49,36.78,36.38,36.76,386200.0,24.6047,24.8002,24.5305,24.7867,386200.0
2008-09-18 10:30:00,36.75,36.88,36.71,36.72,209900.0,24.78,24.8677,24.753,24.7598,209900.0
2008-09-18 10:40:00,36.71,36.82,36.41,36.5,165700.0,24.753,24.8272,24.5507,24.6114,165700.0
2008-09-18 10:50:00,36.49,36.59,36.19,36.26,56200.0,24.6047,24.6721,24.4024,24.4496,56200.0
2008-09-18 11:00:00,36.24,36.26,36.03,36.11,276900.0,24.4361,24.4496,24.2945,24.3485,276900.0
2008-09-18 11:10:00,36.12,36.16,35.74,35.74,192100.0,24.3552,24.3822,24.099,24.099,192100.0
2008-09-18 11:20:00,35.75,36.01,35.66,35.94,248100.0,24.1057,24.281,24.045,24.2338,248100.0
2008-09-18 11:30:00,35.94,36.37,35.93,36.22,256000.0,24.2338,24.5238,24.2271,24.4226,256000.0
2008-09-18 11:40:00,36.21,36.28,35.77,35.98,236000.0,24.4159,24.4631,24.1192,24.2608,236000.0
2008-09-18 11:50:00,36.0,36.07,35.62,35.87,349300.0,24.2743,24.3215,24.0181,24.1866,349300.0
2008-09-18 12:00:00,35.88,36.25,35.63,35.7,125500.0,24.1934,24.4429,24.0248,24.072,125500.0
2008-09-18 12:10:00,35.71,36.15,35.69,36.02,184700.0,24.0787,24.3754,24.0653,24.2878,184700.0
2008-09-18 12:20:00,36.03,36.1,35.82,35.96,153400.0,24.2945,24.3417,24.1529,24.2473,153400.0
2008-09-18 12:30:00,35.94,35.94,35.4,35.42,263900.0,24.2338,24.2338,23.8697,23.8832,263900.0
2008-09-18 12:40:00,35.42,35.6,35.35,35.45,461300.0,23.8832,24.0046,23.836,23.9034,461300.0
2008-09-18 12:50:00,35.44,35.58,35.15,35.39,224700.0,23.8967,23.9911,23.7011,23.863,224700.0
2008-09-18 13:00:00,35.4,36.08,35.4,36.04,54500.0,23.8697,24.3282,23.8697,24.3013,54500.0
2008-09-18 13:10:00,36.04,36.9,35.95,36.89,979500.0,24.3013,24.8811,24.2406,24.8744,979500.0
2008-09-18 13:20:00,36.91,37.8,36.83,37.7,730800.0,24.8879,25.488,24.8339,25.4206,730800.0
2008-09-18 13:30:00,37.69,39.25,37.63,38.79,515500.0,25.4138,26.4657,25.3734,26.1555,515500.0
2008-09-18 13:40:00,38.73,38.91,38.55,38.83,452100.0,26.1151,26.2365,25.9937,26.1825,452100.0
2008-09-18 13:50:00,38.82,38.84,38.35,38.51,567100.0,26.1758,26.1893,25.8589,25.9667,567100.0
2008-09-18 14:00:00,38.54,38.8,38.22,38.5,827500.0,25.987,26.1623,25.7712,25.96,827500.0
2008-09-18 14:10:00,38.54,38.64,38.07,38.18,282100.0,25.987,26.0544,25.6701,25.7442,282100.0
2008-09-18 14:20:00,38.14,38.17,37.65,37.8,442000.0,25.7173,25.7375,25.3869,25.488,442000.0
2008-09-18 14:30:00,37.81,38.28,37.77,37.82,392900.0,25.4947,25.8117,25.4678,25.5015,392900.0
2008-09-18 14:40:00,37.8,38.24,37.68,38.17,217300.0,25.488,25.7847,25.4071,25.7375,217300.0
2008-09-18 14:50:00,38.17,38.62,38.11,38.54,433300.0,25.7375,26.0409,25.697,25.987,433300.0
2008-09-18 15:00:00,38.51,39.54,38.41,39.53,697700.0,25.9667,26.6613,25.8993,26.6545,697700.0
2008-09-18 15:10:00,39.54,40.92,39.5,40.87,1336000.0,26.6613,27.5918,26.6343,27.5581,1336000.0
2008-09-18 15:20:00,40.83,42.44,40.78,41.79,2059400.0,27.5311,28.6167,27.4974,28.1784,2059400.0
2008-09-18 15:30:00,41.77,41.79,40.92,40.93,614200.0,28.1649,28.1784,27.5918,27.5985,614200.0
2008-09-18 15:40:00,40.92,41.19,40.56,40.64,954700.0,27.5918,27.7738,27.349,27.403,954700.0
2008-09-18 15:50:00,40.64,41.98,40.37,41.71,1261400.0,27.403,28.3065,27.2209,28.1245,1261400.0
2008-09-19 09:30:00,52.75,60.23,44.4,48.0,1533700.0,35.861,40.9461,30.1844,32.6318,1533700.0
2008-09-19 09:40:00,48.0,50.0,44.56,45.47,1034400.0,32.6318,33.9915,30.2932,30.9119,1034400.0
2008-09-19 09:50:00,45.48,46.5,41.76,44.38,785400.0,30.9187,31.6121,28.3897,30.1708,785400.0
2008-09-19 10:00:00,44.13,44.37,40.76,42.84,626500.0,30.0009,30.164,27.7099,29.1239,626500.0
2008-09-19 10:10:00,42.25,43.98,40.72,42.26,585300.0,28.7228,29.8989,27.6827,28.7296,585300.0
2008-09-19 10:20:00,42.32,42.61,41.69,42.47,475900.0,28.7704,28.9675,28.3421,28.8724,475900.0
2008-09-19 10:30:00,42.34,42.5,42.1,42.15,291900.0,28.784,28.8928,28.6208,28.6548,291900.0
2008-09-19 10:40:00,42.09,42.26,41.82,41.97,113600.0,28.614,28.7296,28.4305,28.5325,113600.0
2008-09-19 10:50:00,41.92,42.1,41.5,41.5,209400.0,28.4985,28.6208,28.2129,28.2129,209400.0
2008-09-19 11:00:00,41.51,42.37,41.51,42.25,397200.0,28.2197,28.8044,28.2197,28.7228,397200.0
2008-09-19 11:10:00,42.28,43.26,42.28,42.72,1032800.0,28.7432,29.4094,28.7432,29.0423,1032800.0
2008-09-19 11:20:00,42.73,43.98,42.71,43.31,1007300.0,29.0491,29.8989,29.0355,29.4434,1007300.0
2008-09-19 11:30:00,43.32,43.37,42.83,42.83,586600.0,29.4502,29.4842,29.1171,29.1171,586600.0
2008-09-19 11:40:00,42.84,43.45,42.66,43.21,697500.0,29.1239,29.5386,29.0015,29.3754,697500.0
2008-09-19 11:50:00,43.19,43.22,43.03,43.15,233700.0,29.3618,29.3822,29.2531,29.3347,233700.0
2008-09-19 12:00:00,43.17,43.29,43.1,43.24,372900.0,29.3483,29.4298,29.3007,29.3958,372900.0
2008-09-19 12:10:00,43.24,43.28,42.97,43.0,87600.0,29.3958,29.423,29.2123,29.2327,87600.0
2008-09-19 12:20:00,42.99,43.13,42.88,43.12,53500.0,29.2259,29.3211,29.1511,29.3143,53500.0
2008-09-19 12:30:00,43.09,43.14,42.99,43.04,52300.0,29.2939,29.3279,29.2259,29.2599,52300.0
2008-09-19 12:40:00,43.05,43.36,43.03,43.03,334700.0,29.2667,29.4774,29.2531,29.2531,334700.0
2008-09-19 12:50:00,43.08,43.09,42.85,42.85,109200.0,29.2871,29.2939,29.1307,29.1307,109200.0
2008-09-19 13:00:00,42.85,43.0,42.75,42.77,80600.0,29.1307,29.2327,29.0627,29.0763,80600.0
2008-09-19 13:10:00,42.77,42.84,42.66,42.76,74700.0,29.0763,29.1239,29.0015,29.0695,74700.0
2008-09-19 13:20:00,42.75,42.8,42.67,42.7,65000.0,29.0627,29.0967,29.0083,29.0287,65000.0
2008-09-19 13:30:00,42.71,42.75,42.55,42.55,78000.0,29.0355,29.0627,28.9268,28.9268,78000.0
2008-09-19 13:40:00,42.55,42.55,42.08,42.15,137200.0,28.9268,28.9268,28.6072,28.6548,137200.0
2008-09-19 13:50:00,42.17,42.18,42.0,42.02,80100.0,28.6684,28.6752,28.5529,28.5664,80100.0
2008-09-19 14:00:00,42.01,42.06,41.83,41.84,157400.0,28.5596,28.5936,28.4373,28.4441,157400.0
2008-09-19 14:10:00,41.85,41.86,41.7,41.78,149300.0,28.4509,28.4577,28.3489,28.4033,149300.0
2008-09-19 14:20:00,41.8,41.81,41.41,41.45,220900.0,28.4169,28.4237,28.1518,28.1789,220900.0
2008-09-19 14:30:00,41.46,41.67,41.43,41.44,75200.0,28.1857,28.3285,28.1653,28.1721,75200.0
2008-09-19 14:40:00,41.45,41.68,41.4,41.6,70600.0,28.1789,28.3353,28.145,28.2809,70600.0
2008-09-19 14:50:00,41.61,41.63,41.36,41.37,164400.0,28.2877,28.3013,28.1178,28.1246,164400.0
2008-09-19 15:00:00,41.38,41.47,40.24,40.39,261700.0,28.1314,28.1925,27.3564,27.4583,261700.0
2008-09-19 15:10:00,40.38,40.99,39.1,40.4,926200.0,27.4515,27.8662,26.5813,27.4651,926200.0
2008-09-19 15:20:00,40.39,41.08,39.99,40.36,531700.0,27.4583,27.9274,27.1864,27.4379,531700.0
2008-09-19 15:30:00,40.35,41.42,40.27,41.31,528000.0,27.4311,28.1586,27.3767,28.0838,528000.0
2008-09-19 15:40:00,41.31,41.88,41.3,41.88,278200.0,28.0838,28.4713,28.077,28.4713,278200.0
2008-09-19 15:50:00,41.88,42.12,41.63,41.75,463900.0,28.4713,28.6344,28.3013,28.3829,463900.0
2008-09-22 09:30:00,43.36,43.5,39.96,40.44,135000.0,29.4774,29.5726,27.166,27.4923,135000.0
2008-09-22 09:40:00,40.45,40.7,39.65,40.04,607700.0,27.4991,27.6691,26.9553,27.2204,607700.0
2008-09-22 09:50:00,40.04,40.5,40.03,40.11,275000.0,27.2204,27.5331,27.2136,27.268,275000.0
2008-09-22 10:00:00,40.11,40.21,39.95,40.13,345700.0,27.268,27.336,27.1592,27.2816,345700.0
2008-09-22 10:10:00,40.12,40.2,39.77,39.78,239600.0,27.2748,27.3292,27.0368,27.0436,239600.0
2008-09-22 10:20:00,39.75,39.82,39.52,39.74,203000.0,27.0232,27.0708,26.8669,27.0164,203000.0
2008-09-22 10:30:00,39.75,39.88,39.5,39.55,150000.0,27.0232,27.1116,26.8533,26.8873,150000.0
2008-09-22 10:40:00,39.53,39.54,39.35,39.39,102700.0,26.8737,26.8805,26.7513,26.7785,102700.0
2008-09-22 10:50:00,39.42,39.5,39.38,39.5,75700.0,26.7989,26.8533,26.7717,26.8533,75700.0
2008-09-22 11:00:00,39.5,39.55,39.25,39.3,93300.0,26.8533,26.8873,26.6833,26.7173,93300.0
2008-09-22 11:10:00,39.29,39.33,39.17,39.18,86400.0,26.7105,26.7377,26.6289,26.6357,86400.0
2008-09-22 11:20:00,39.17,39.2,39.09,39.12,107600.0,26.6289,26.6493,26.5745,26.5949,107600.0
2008-09-22 11:30:00,39.11,39.15,39.01,39.1,89200.0,26.5881,26.6153,26.5202,26.5813,89200.0
2008-09-22 11:40:00,39.1,39.12,38.78,38.78,188400.0,26.5813,26.5949,26.3638,26.3638,188400.0
2008-09-22 11:50:00,38.79,38.83,38.71,38.76,158700.0,26.3706,26.3978,26.3162,26.3502,158700.0
2008-09-22 12:00:00,38.77,38.82,38.65,38.69,239700.0,26.357,26.391,26.2754,26.3026,239700.0
2008-09-22 12:10:00,38.68,38.71,38.49,38.53,81500.0,26.2958,26.3162,26.1666,26.1938,81500.0
2008-09-22 12:20:00,38.52,38.79,38.5,38.75,132500.0,26.187,26.3706,26.1734,26.3434,132500.0
2008-09-22 12:30:00,38.75,38.85,38.74,38.8,145500.0,26.3434,26.4114,26.3366,26.3774,145500.0
2008-09-22 12:40:00,38.8,38.87,38.78,38.78,143900.0,26.3774,26.425,26.3638,26.3638,143900.0
2008-09-22 12:50:00,38.78,38.85,38.75,38.75,119000.0,26.3638,26.4114,26.3434,26.3434,119000.0
2008-09-22 13:00:00,38.78,38.8,38.71,38.73,65900.0,26.3638,26.3774,26.3162,26.3298,65900.0
2008-09-22 13:10:00,38.73,38.76,38.44,38.45,72900.0,26.3298,26.3502,26.1327,26.1395,72900.0
2008-09-22 13:20:00,38.42,38.55,38.39,38.42,87700.0,26.1191,26.2074,26.0987,26.1191,87700.0
2008-09-22 13:30:00,38.41,38.41,38.16,38.23,102700.0,26.1123,26.1123,25.9423,25.9899,102700.0
2008-09-22 13:40:00,38.23,38.44,38.23,38.25,99500.0,25.9899,26.1327,25.9899,26.0035,99500.0
2008-09-22 13:50:00,38.22,38.4,38.19,38.35,94900.0,25.9831,26.1055,25.9627,26.0715,94900.0
2008-09-22 14:00:00,38.35,38.37,38.25,38.28,49200.0,26.0715,26.0851,26.0035,26.0239,49200.0
2008-09-22 14:10:00,38.28,38.35,38.23,38.24,129200.0,26.0239,26.0715,25.9899,25.9967,129200.0
2008-09-22 14:20:00,38.24,38.25,38.09,38.18,58200.0,25.9967,26.0035,25.8947,25.9559,58200.0
2008-09-22 14:30:00,38.18,38.25,38.16,38.24,83600.0,25.9559,26.0035,25.9423,25.9967,83600.0
2008-09-22 14:40:00,38.25,38.25,38.09,38.13,96600.0,26.0035,26.0035,25.8947,25.9219,96600.0
2008-09-22 14:50:00,38.14,38.14,37.98,38.01,99600.0,25.9287,25.9287,25.8199,25.8403,99600.0
2008-09-22 15:00:00,38.0,38.02,37.88,37.89,209800.0,25.8335,25.8471,25.752,25.7588,209800.0
2008-09-22 15:10:00,37.91,37.95,37.74,37.77,147300.0,25.7723,25.7995,25.6568,25.6772,147300.0
2008-09-22 15:20:00,37.75,37.91,37.62,37.67,216200.0,25.6636,25.7723,25.5752,25.6092,216200.0
2008-09-22 15:30:00,37.67,37.68,37.54,37.55,221800.0,25.6092,25.616,25.5208,25.5276,221800.0
2008-09-22 15:40:00,37.53,37.6,37.4,37.43,258000.0,25.514,25.5616,25.4256,25.446,258000.0
2008-09-22 15:50:00,37.43,37.84,37.42,37.76,319300.0,25.446,25.7248,25.4392,25.6704,319300.0
2008-09-23 09:30:00,39.31,39.31,37.25,37.34,71300.0,26.7241,26.7241,25.3237,25.3848,71300.0
2008-09-23 09:40:00,37.34,37.81,37.23,37.76,304000.0,25.3848,25.7044,25.3101,25.6704,304000.0
2008-09-23 09:50:00,37.77,38.01,37.7,37.92,386600.0,25.6772,25.8403,25.6296,25.7791,386600.0
2008-09-23 10:00:00,37.93,38.1,37.8,37.85,353600.0,25.7859,25.9015,25.6976,25.7316,353600.0
2008-09-23 10:10:00,37.86,38.17,37.75,38.17,175000.0,25.7384,25.9491,25.6636,25.9491,175000.0
2008-09-23 10:20:00,38.17,38.43,38.13,38.35,253500.0,25.9491,26.1259,25.9219,26.0715,253500.0
2008-09-23 10:30:00,38.34,38.44,38.24,38.32,88000.0,26.0647,26.1327,25.9967,26.0511,88000.0
2008-09-23 10:40:00,38.31,38.31,37.98,38.02,78600.0,26.0443,26.0443,25.8199,25.8471,78600.0
2008-09-23 10:50:00,38.02,38.03,37.74,37.74,136800.0,25.8471,25.8539,25.6568,25.6568,136800.0
2008-09-23 11:00:00,37.78,37.83,37.55,37.75,101500.0,25.684,25.718,25.5276,25.6636,101500.0
2008-09-23 11:10:00,37.74,37.91,37.66,37.85,68300.0,25.6568,25.7723,25.6024,25.7316,68300.0
2008-09-23 11:20:00,37.85,38.02,37.84,37.96,149100.0,25.7316,25.8471,25.7248,25.8063,149100.0
2008-09-23 11:30:00,37.97,38.03,37.92,37.96,78100.0,25.8131,25.8539,25.7791,25.8063,78100.0
2008-09-23 11:40:00,37.95,38.04,37.9,38.04,65600.0,25.7995,25.8607,25.7655,25.8607,65600.0
2008-09-23 11:50:00,38.02,38.02,37.5,37.5,162200.0,25.8471,25.8471,25.4936,25.4936,162200.0
2008-09-23 12:00:00,37.54,37.65,37.5,37.62,65200.0,25.5208,25.5956,25.4936,25.5752,65200.0
2008-09-23 12:10:00,37.6,37.69,37.53,37.59,18700.0,25.5616,25.6228,25.514,25.5548,18700.0
2008-09-23 12:20:00,37.61,37.71,37.6,37.68,28200.0,25.5684,25.6364,25.5616,25.616,28200.0
2008-09-23 12:30:00,37.69,37.7,37.64,37.66,26100.0,25.6228,25.6296,25.5888,25.6024,26100.0
2008-09-23 12:40:00,37.64,37.7,37.58,37.62,82400.0,25.5888,25.6296,25.548,25.5752,82400.0
2008-09-23 12:50:00,37.6,37.69,37.57,37.67,60800.0,25.5616,25.6228,25.5412,25.6092,60800.0
2008-09-23 13:00:00,37.66,37.71,37.6,37.61,72700.0,25.6024,25.6364,25.5616,25.5684,72700.0
2008-09-23 13:10:00,37.58,37.64,37.47,37.47,35300.0,25.548,25.5888,25.4732,25.4732,35300.0
2008-09-23 13:20:00,37.46,37.66,37.46,37.65,23500.0,25.4664,25.6024,25.4664,25.5956,23500.0
2008-09-23 13:30:00,37.59,37.63,37.38,37.54,29500.0,25.5548,25.582,25.412,25.5208,29500.0
2008-09-23 13:40:00,37.53,37.53,37.44,37.53,12000.0,25.514,25.514,25.4528,25.514,12000.0
2008-09-23 13:50:00,37.54,37.54,37.37,37.52,34400.0,25.5208,25.5208,25.4052,25.5072,34400.0
2008-09-23 14:00:00,37.51,37.7,37.39,37.63,90400.0,25.5004,25.6296,25.4188,25.582,90400.0
2008-09-23 14:10:00,37.67,37.68,37.47,37.68,26700.0,25.6092,25.616,25.4732,25.616,26700.0
2008-09-23 14:20:00,37.69,38.0,37.56,37.91,161300.0,25.6228,25.8335,25.5344,25.7723,161300.0
2008-09-23 14:30:00,37.98,38.01,37.71,37.75,236100.0,25.8199,25.8403,25.6364,25.6636,236100.0
2008-09-23 14:40:00,37.74,37.98,37.69,37.94,59200.0,25.6568,25.8199,25.6228,25.7927,59200.0
2008-09-23 14:50:00,37.9,38.06,37.81,37.81,113400.0,25.7655,25.8743,25.7044,25.7044,113400.0
2008-09-23 15:00:00,37.82,37.98,37.74,37.95,70800.0,25.7112,25.8199,25.6568,25.7995,70800.0
2008-09-23 15:10:00,37.95,38.01,37.85,37.92,87300.0,25.7995,25.8403,25.7316,25.7791,87300.0
2008-09-23 15:20:00,37.92,37.97,37.71,37.74,59600.0,25.7791,25.8131,25.6364,25.6568,59600.0
2008-09-23 15:30:00,37.7,37.74,37.6,37.66,175700.0,25.6296,25.6568,25.5616,25.6024,175700.0
2008-09-23 15:40:00,37.61,37.69,37.27,37.37,121000.0,25.5684,25.6228,25.3373,25.4052,121000.0
2008-09-23 15:50:00,37.36,37.66,37.26,37.55,288100.0,25.3984,25.6024,25.3305,25.5276,288100.0
2008-09-24 09:30:00,38.69,38.69,37.0,37.68,185400.0,26.3026,26.3026,25.1537,25.616,185400.0
2008-09-24 09:40:00,37.67,37.67,37.0,37.39,56400.0,25.6092,25.6092,25.1537,25.4188,56400.0
2008-09-24 09:50:00,37.46,37.46,37.12,37.26,35700.0,25.4664,25.4664,25.2353,25.3305,35700.0
2008-09-24 10:00:00,37.23,37.29,37.1,37.17,148000.0,25.3101,25.3509,25.2217,25.2693,148000.0
2008-09-24 10:10:00,37.2,37.32,36.98,36.99,136200.0,25.2897,25.3712,25.1401,25.1469,136200.0
2008-09-24 10:20:00,37.0,37.2,36.98,37.17,67600.0,25.1537,25.2897,25.1401,25.2693,67600.0
2008-09-24 10:30:00,37.16,37.3,37.15,37.25,94000.0,25.2625,25.3577,25.2557,25.3237,94000.0
2008-09-24 10:40:00,37.24,37.36,37.14,37.19,44400.0,25.3169,25.3984,25.2489,25.2829,44400.0
2008-09-24 10:50:00,37.2,37.26,37.15,37.25,43200.0,25.2897,25.3305,25.2557,25.3237,43200.0
2008-09-24 11:00:00,37.24,37.24,37.0,37.03,24300.0,25.3169,25.3169,25.1537,25.1741,24300.0
2008-09-24 11:10:00,37.03,37.05,36.91,37.02,33700.0,25.1741,25.1877,25.0925,25.1673,33700.0
2008-09-24 11:20:00,37.05,37.26,36.93,37.25,91600.0,25.1877,25.3305,25.1061,25.3237,91600.0
2008-09-24 11:30:00,37.26,37.3,37.09,37.1,42400.0,25.3305,25.3577,25.2149,25.2217,42400.0
2008-09-24 11:40:00,37.1,37.14,36.97,37.03,46100.0,25.2217,25.2489,25.1333,25.1741,46100.0
2008-09-24 11:50:00,37.03,37.39,37.03,37.35,192300.0,25.1741,25.4188,25.1741,25.3916,192300.0
2008-09-24 12:00:00,37.35,37.68,37.31,37.61,176600.0,25.3916,25.616,25.3644,25.5684,176600.0
2008-09-24 12:10:00,37.61,37.64,37.56,37.6,58300.0,25.5684,25.5888,25.5344,25.5616,58300.0
2008-09-24 12:20:00,37.6,37.63,37.52,37.53,67500.0,25.5616,25.582,25.5072,25.514,67500.0
2008-09-24 12:30:00,37.53,37.6,37.5,37.57,101100.0,25.514,25.5616,25.4936,25.5412,101100.0
2008-09-24 12:40:00,37.57,37.6,37.51,37.52,62200.0,25.5412,25.5616,25.5004,25.5072,62200.0
2008-09-24 12:50:00,37.51,37.54,37.49,37.52,55100.0,25.5004,25.5208,25.4868,25.5072,55100.0
2008-09-24 13:00:00,37.52,37.68,37.52,37.58,87500.0,25.5072,25.616,25.5072,25.548,87500.0
2008-09-24 13:10:00,37.61,37.7,37.61,37.67,53700.0,25.5684,25.6296,25.5684,25.6092,53700.0
2008-09-24 13:20:00,37.7,37.73,37.65,37.67,57300.0,25.6296,25.65,25.5956,25.6092,57300.0
2008-09-24 13:30:00,37.68,37.74,37.66,37.71,47700.0,25.616,25.6568,25.6024,25.6364,47700.0
2008-09-24 13:40:00,37.72,37.8,37.72,37.8,78800.0,25.6432,25.6976,25.6432,25.6976,78800.0
2008-09-24 13:50:00,37.78,37.83,37.5,37.62,77700.0,25.684,25.718,25.4936,25.5752,77700.0
2008-09-24 14:00:00,37.6,37.64,37.57,37.63,70700.0,25.5616,25.5888,25.5412,25.582,70700.0
2008-09-24 14:10:00,37.62,37.63,37.47,37.58,130000.0,25.5752,25.582,25.4732,25.548,130000.0
2008-09-24 14:20:00,37.6,37.62,37.48,37.61,132500.0,25.5616,25.5752,25.48,25.5684,132500.0
2008-09-24 14:30:00,37.6,37.66,37.5,37.59,124400.0,25.5616,25.6024,25.4936,25.5548,124400.0
2008-09-24 14:40:00,37.59,37.75,37.59,37.73,101000.0,25.5548,25.6636,25.5548,25.65,101000.0
2008-09-24 14:50:00,37.73,37.75,37.68,37.72,93600.0,25.65,25.6636,25.616,25.6432,93600.0
2008-09-24 15:00:00,37.71,37.95,37.71,37.94,168300.0,25.6364,25.7995,25.6364,25.7927,168300.0
2008-09-24 15:10:00,37.94,37.98,37.83,37.91,106500.0,25.7927,25.8199,25.718,25.7723,106500.0
2008-09-24 15:20:00,37.93,38.06,37.9,38.05,283300.0,25.7859,25.8743,25.7655,25.8675,283300.0
2008-09-24 15:30:00,38.06,38.16,38.02,38.14,398100.0,25.8743,25.9423,25.8471,25.9287,398100.0
2008-09-24 15:40:00,38.13,38.2,37.99,38.13,337900.0,25.9219,25.9695,25.8267,25.9219,337900.0
2008-09-24 15:50:00,38.12,38.25,37.95,38.19,445600.0,25.9151,26.0035,25.7995,25.9627,445600.0
2008-09-25 09:30:00,39.0,39.09,38.0,38.01,100200.0,26.5134,26.5745,25.8335,25.8403,100200.0
2008-09-25 09:40:00,38.06,38.47,38.0,38.42,135800.0,25.8743,26.1531,25.8335,26.1191,135800.0
2008-09-25 09:50:00,38.41,38.65,38.41,38.53,110400.0,26.1123,26.2754,26.1123,26.1938,110400.0
2008-09-25 10:00:00,38.49,38.8,38.41,38.8,263600.0,26.1666,26.3774,26.1123,26.3774,263600.0
2008-09-25 10:10:00,38.78,38.85,38.7,38.75,197600.0,26.3638,26.4114,26.3094,26.3434,197600.0
2008-09-25 10:20:00,38.75,38.75,38.5,38.53,85800.0,26.3434,26.3434,26.1734,26.1938,85800.0
2008-09-25 10:30:00,38.55,38.55,38.19,38.29,112500.0,26.2074,26.2074,25.9627,26.0307,112500.0
2008-09-25 10:40:00,38.31,38.4,38.24,38.27,67800.0,26.0443,26.1055,25.9967,26.0171,67800.0
2008-09-25 10:50:00,38.27,38.27,38.06,38.08,91000.0,26.0171,26.0171,25.8743,25.8879,91000.0
2008-09-25 11:00:00,38.08,38.15,38.01,38.04,78500.0,25.8879,25.9355,25.8403,25.8607,78500.0
2008-09-25 11:10:00,38.03,38.06,37.92,37.96,40500.0,25.8539,25.8743,25.7791,25.8063,40500.0
2008-09-25 11:20:00,37.97,38.2,37.97,38.11,101200.0,25.8131,25.9695,25.8131,25.9083,101200.0
2008-09-25 11:30:00,38.11,38.23,38.1,38.17,85200.0,25.9083,25.9899,25.9015,25.9491,85200.0
2008-09-25 11:40:00,38.17,38.19,38.08,38.12,144700.0,25.9491,25.9627,25.8879,25.9151,144700.0
2008-09-25 11:50:00,38.1,38.15,38.01,38.04,73400.0,25.9015,25.9355,25.8403,25.8607,73400.0
2008-09-25 12:00:00,38.04,38.09,37.99,38.03,74000.0,25.8607,25.8947,25.8267,25.8539,74000.0
2008-09-25 12:10:00,38.02,38.11,38.02,38.08,75100.0,25.8471,25.9083,25.8471,25.8879,75100.0
2008-09-25 12:20:00,38.08,38.14,37.99,38.01,60000.0,25.8879,25.9287,25.8267,25.8403,60000.0
2008-09-25 12:30:00,38.01,38.21,37.98,38.16,141500.0,25.8403,25.9763,25.8199,25.9423,141500.0
2008-09-25 12:40:00,38.16,38.2,38.08,38.09,46100.0,25.9423,25.9695,25.8879,25.8947,46100.0
2008-09-25 12:50:00,38.12,38.14,37.87,38.08,162600.0,25.9151,25.9287,25.7452,25.8879,162600.0
2008-09-25 13:00:00,38.08,38.32,38.08,38.16,152000.0,25.8879,26.0511,25.8879,25.9423,152000.0
2008-09-25 13:10:00,38.16,38.17,38.05,38.14,116000.0,25.9423,25.9491,25.8675,25.9287,116000.0
2008-09-25 13:20:00,38.15,38.21,38.11,38.21,66700.0,25.9355,25.9763,25.9083,25.9763,66700.0
2008-09-25 13:30:00,38.22,38.51,38.14,38.23,134600.0,25.9831,26.1802,25.9287,25.9899,134600.0
2008-09-25 13:40:00,38.23,38.25,38.1,38.19,35500.0,25.9899,26.0035,25.9015,25.9627,35500.0
2008-09-25 13:50:00,38.17,38.21,38.07,38.21,77200.0,25.9491,25.9763,25.8811,25.9763,77200.0
2008-09-25 14:00:00,38.18,38.2,38.05,38.06,55500.0,25.9559,25.9695,25.8675,25.8743,55500.0
2008-09-25 14:10:00,38.06,38.06,37.8,37.82,104900.0,25.8743,25.8743,25.6976,25.7112,104900.0
2008-09-25 14:20:00,37.84,38.1,37.83,38.03,198200.0,25.7248,25.9015,25.718,25.8539,198200.0
2008-09-25 14:30:00,38.02,38.02,37.95,37.98,51200.0,25.8471,25.8471,25.7995,25.8199,51200.0
2008-09-25 14:40:00,37.97,38.0,37.91,37.94,30600.0,25.8131,25.8335,25.7723,25.7927,30600.0
2008-09-25 14:50:00,37.87,38.0,37.87,37.99,29900.0,25.7452,25.8335,25.7452,25.8267,29900.0
2008-09-25 15:00:00,37.96,38.0,37.89,37.95,23100.0,25.8063,25.8335,25.7588,25.7995,23100.0
2008-09-25 15:10:00,37.96,38.0,37.86,37.95,74400.0,25.8063,25.8335,25.7384,25.7995,74400.0
2008-09-25 15:20:00,37.94,37.94,37.56,37.63,194700.0,25.7927,25.7927,25.5344,25.582,194700.0
2008-09-25 15:30:00,37.63,37.74,37.52,37.54,113800.0,25.582,25.6568,25.5072,25.5208,113800.0
2008-09-25 15:40:00,37.54,37.6,37.35,37.35,167800.0,25.5208,25.5616,25.3916,25.3916,167800.0
2008-09-25 15:50:00,37.35,37.5,37.33,37.4,379100.0,25.3916,25.4936,25.378,25.4256,379100.0
2008-09-26 09:30:00,36.58,36.9,35.5,35.6,484000.0,24.8682,25.0857,24.134,24.2019,484000.0
2008-09-26 09:40:00,35.61,35.9,35.38,35.55,534300.0,24.2087,24.4059,24.0524,24.1679,534300.0
2008-09-26 09:50:00,35.55,36.1,35.48,35.97,295900.0,24.1679,24.5419,24.1204,24.4535,295900.0
2008-09-26 10:00:00,35.99,36.37,35.94,35.98,326700.0,24.4671,24.7254,24.4331,24.4603,326700.0
2008-09-26 10:10:00,36.0,36.02,35.78,35.84,123800.0,24.4739,24.4875,24.3243,24.3651,123800.0
2008-09-26 10:20:00,35.85,35.96,35.85,35.92,120000.0,24.3719,24.4467,24.3719,24.4195,120000.0
2008-09-26 10:30:00,35.94,35.96,35.84,35.96,151400.0,24.4331,24.4467,24.3651,24.4467,151400.0
2008-09-26 10:40:00,35.96,36.01,35.85,35.92,111900.0,24.4467,24.4807,24.3719,24.4195,111900.0
2008-09-26 10:50:00,35.92,36.01,35.86,35.9,107400.0,24.4195,24.4807,24.3787,24.4059,107400.0
2008-09-26 11:00:00,35.92,36.0,35.87,35.99,69300.0,24.4195,24.4739,24.3855,24.4671,69300.0
2008-09-26 11:10:00,35.99,36.0,35.85,35.96,92300.0,24.4671,24.4739,24.3719,24.4467,92300.0
2008-09-26 11:20:00,35.92,36.0,35.69,35.7,149200.0,24.4195,24.4739,24.2631,24.2699,149200.0
2008-09-26 11:30:00,35.69,35.74,35.6,35.68,164700.0,24.2631,24.2971,24.2019,24.2563,164700.0
2008-09-26 11:40:00,35.7,35.7,35.65,35.67,63600.0,24.2699,24.2699,24.2359,24.2495,63600.0
2008-09-26 11:50:00,35.67,35.71,35.62,35.7,66000.0,24.2495,24.2767,24.2155,24.2699,66000.0
2008-09-26 12:00:00,35.71,35.71,35.6,35.63,28100.0,24.2767,24.2767,24.2019,24.2223,28100.0
2008-09-26 12:10:00,35.59,35.62,35.53,35.57,33200.0,24.1951,24.2155,24.1544,24.1815,33200.0
2008-09-26 12:20:00,35.56,35.64,35.54,35.6,44900.0,24.1747,24.2291,24.1612,24.2019,44900.0
2008-09-26 12:30:00,35.61,35.64,35.56,35.62,32000.0,24.2087,24.2291,24.1747,24.2155,32000.0
2008-09-26 12:40:00,35.63,35.7,35.6,35.66,94700.0,24.2223,24.2699,24.2019,24.2427,94700.0
2008-09-26 12:50:00,35.67,35.9,35.66,35.86,40600.0,24.2495,24.4059,24.2427,24.3787,40600.0
2008-09-26 13:00:00,35.91,36.12,35.89,36.12,103500.0,24.4127,24.5555,24.3991,24.5555,103500.0
2008-09-26 13:10:00,36.09,36.27,36.03,36.24,174900.0,24.5351,24.6574,24.4943,24.637,174900.0
2008-09-26 13:20:00,36.23,36.24,35.89,35.95,182000.0,24.6302,24.637,24.3991,24.4399,182000.0
2008-09-26 13:30:00,35.96,36.05,35.95,36.05,27100.0,24.4467,24.5079,24.4399,24.5079,27100.0
2008-09-26 13:40:00,36.06,36.45,36.06,36.43,36300.0,24.5147,24.7798,24.5147,24.7662,36300.0
2008-09-26 13:50:00,36.42,36.47,36.37,36.44,19200.0,24.7594,24.7934,24.7254,24.773,19200.0
2008-09-26 14:00:00,36.44,36.54,36.42,36.54,17800.0,24.773,24.841,24.7594,24.841,17800.0
2008-09-26 14:10:00,36.54,36.94,36.52,36.94,25300.0,24.841,25.1129,24.8274,25.1129,25300.0
2008-09-26 14:20:00,36.93,36.96,36.62,36.62,27800.0,25.1061,25.1265,24.8954,24.8954,27800.0
2008-09-26 14:30:00,36.63,36.73,36.6,36.72,59500.0,24.9022,24.9701,24.8818,24.9634,59500.0
2008-09-26 14:40:00,36.73,36.92,36.67,36.83,59600.0,24.9701,25.0993,24.9294,25.0381,59600.0
2008-09-26 14:50:00,36.8,36.91,36.71,36.77,88000.0,25.0177,25.0925,24.9566,24.9973,88000.0
2008-09-26 15:00:00,36.78,36.85,36.74,36.75,118600.0,25.0041,25.0517,24.9769,24.9837,118600.0
2008-09-26 15:10:00,36.75,36.86,36.71,36.76,76800.0,24.9837,25.0585,24.9566,24.9905,76800.0
2008-09-26 15:20:00,36.75,37.34,36.75,37.22,115200.0,24.9837,25.3848,24.9837,25.3033,115200.0
2008-09-26 15:30:00,37.22,37.25,37.05,37.2,100200.0,25.3033,25.3237,25.1877,25.2897,100200.0
2008-09-26 15:40:00,37.17,37.35,37.06,37.21,154600.0,25.2693,25.3916,25.1945,25.2965,154600.0
2008-09-26 15:50:00,37.2,37.5,37.1,37.5,111600.0,25.2897,25.4936,25.2217,25.4936,111600.0
2008-09-29 09:30:00,37.0,37.0,35.72,36.4,170700.0,25.1537,25.1537,24.2835,24.7458,170700.0
2008-09-29 09:40:00,36.4,36.48,35.72,35.82,163800.0,24.7458,24.8002,24.2835,24.3515,163800.0
2008-09-29 09:50:00,35.76,35.87,35.41,35.68,209400.0,24.3107,24.3855,24.0728,24.2563,209400.0
2008-09-29 10:00:00,35.62,35.96,35.62,35.77,105900.0,24.2155,24.4467,24.2155,24.3175,105900.0
2008-09-29 10:10:00,35.75,35.95,35.56,35.59,130700.0,24.3039,24.4399,24.1747,24.1951,130700.0
2008-09-29 10:20:00,35.58,35.65,35.49,35.63,40300.0,24.1883,24.2359,24.1272,24.2223,40300.0
2008-09-29 10:30:00,35.57,36.0,35.55,35.89,72800.0,24.1815,24.4739,24.1679,24.3991,72800.0
2008-09-29 10:40:00,35.84,36.0,35.67,35.91,22000.0,24.3651,24.4739,24.2495,24.4127,22000.0
2008-09-29 10:50:00,35.91,36.24,35.9,36.1,107700.0,24.4127,24.637,24.4059,24.5419,107700.0
2008-09-29 11:00:00,36.12,36.34,36.1,36.32,21200.0,24.5555,24.705,24.5419,24.6914,21200.0
2008-09-29 11:10:00,36.32,36.39,36.16,36.17,14600.0,24.6914,24.739,24.5826,24.5894,14600.0
2008-09-29 11:20:00,36.19,36.23,36.04,36.06,18300.0,24.603,24.6302,24.5011,24.5147,18300.0
2008-09-29 11:30:00,36.1,36.11,35.98,36.03,23600.0,24.5419,24.5487,24.4603,24.4943,23600.0
2008-09-29 11:40:00,36.03,36.15,35.96,36.08,32700.0,24.4943,24.5758,24.4467,24.5283,32700.0
2008-09-29 11:50:00,36.15,36.21,35.98,35.98,161300.0,24.5758,24.6166,24.4603,24.4603,161300.0
2008-09-29 12:00:00,36.0,36.02,35.88,35.88,27700.0,24.4739,24.4875,24.3923,24.3923,27700.0
2008-09-29 12:10:00,35.9,35.92,35.51,35.51,36600.0,24.4059,24.4195,24.1408,24.1408,36600.0
2008-09-29 12:20:00,35.53,35.58,35.39,35.5,63200.0,24.1544,24.1883,24.0592,24.134,63200.0
2008-09-29 12:30:00,35.49,35.62,35.44,35.58,16700.0,24.1272,24.2155,24.0932,24.1883,16700.0
2008-09-29 12:40:00,35.52,35.79,35.52,35.62,12500.0,24.1476,24.3311,24.1476,24.2155,12500.0
2008-09-29 12:50:00,35.61,35.72,35.55,35.62,6700.0,24.2087,24.2835,24.1679,24.2155,6700.0
2008-09-29 13:00:00,35.6,35.6,35.44,35.51,7000.0,24.2019,24.2019,24.0932,24.1408,7000.0
2008-09-29 13:10:00,35.5,35.5,35.28,35.33,41600.0,24.134,24.134,23.9844,24.0184,41600.0
2008-09-29 13:20:00,35.3,35.56,35.26,35.56,75900.0,23.998,24.1747,23.9708,24.1747,75900.0
2008-09-29 13:30:00,35.59,35.68,35.35,35.47,88100.0,24.1951,24.2563,24.032,24.1136,88100.0
2008-09-29 13:40:00,35.48,35.48,34.28,34.63,132700.0,24.1204,24.1204,23.3046,23.5425,132700.0
2008-09-29 13:50:00,34.52,34.95,33.0,34.41,573200.0,23.4677,23.7601,22.4344,23.3929,573200.0
2008-09-29 14:00:00,34.39,34.88,33.2,34.17,205400.0,23.3793,23.7125,22.5703,23.2298,205400.0
2008-09-29 14:10:00,34.07,34.17,33.69,33.95,215300.0,23.1618,23.2298,22.9035,23.0802,215300.0
2008-09-29 14:20:00,33.91,34.15,33.86,34.0,132700.0,23.053,23.2162,23.019,23.1142,132700.0
2008-09-29 14:30:00,34.12,34.23,34.0,34.1,47000.0,23.1958,23.2706,23.1142,23.1822,47000.0
2008-09-29 14:40:00,34.09,34.26,34.09,34.2,10700.0,23.1754,23.291,23.1754,23.2502,10700.0
2008-09-29 14:50:00,34.24,34.26,34.12,34.15,76800.0,23.2774,23.291,23.1958,23.2162,76800.0
2008-09-29 15:00:00,34.16,34.25,34.06,34.06,54300.0,23.223,23.2842,23.155,23.155,54300.0
2008-09-29 15:10:00,34.05,34.19,33.97,34.08,227300.0,23.1482,23.2434,23.0938,23.1686,227300.0
2008-09-29 15:20:00,34.08,34.22,34.0,34.15,188400.0,23.1686,23.2638,23.1142,23.2162,188400.0
2008-09-29 15:30:00,34.17,34.57,34.06,34.3,178600.0,23.2298,23.5017,23.155,23.3182,178600.0
2008-09-29 15:40:00,34.3,34.84,34.26,34.83,164800.0,23.3182,23.6853,23.291,23.6785,164800.0
2008-09-29 15:50:00,34.8,34.91,32.36,34.83,504800.0,23.6581,23.7329,21.9993,23.6785,504800.0
2008-09-30 09:30:00,34.2,35.93,34.2,34.86,100800.0,23.2502,24.4263,23.2502,23.6989,100800.0
2008-09-30 09:40:00,34.82,35.08,34.72,34.78,136500.0,23.6717,23.8484,23.6037,23.6445,136500.0
2008-09-30 09:50:00,34.83,34.97,34.73,34.75,71400.0,23.6785,23.7736,23.6105,23.6241,71400.0
2008-09-30 10:00:00,34.8,35.04,34.74,34.94,136500.0,23.6581,23.8212,23.6173,23.7533,136500.0
2008-09-30 10:10:00,34.96,35.15,34.93,34.97,295800.0,23.7668,23.896,23.7465,23.7736,295800.0
2008-09-30 10:20:00,34.97,35.05,34.88,34.94,99600.0,23.7736,23.828,23.7125,23.7533,99600.0
2008-09-30 10:30:00,34.92,35.01,34.83,34.83,62300.0,23.7397,23.8008,23.6785,23.6785,62300.0
2008-09-30 10:40:00,34.85,35.04,34.83,34.93,147900.0,23.6921,23.8212,23.6785,23.7465,147900.0
2008-09-30 10:50:00,34.93,34.93,34.72,34.78,31100.0,23.7465,23.7465,23.6037,23.6445,31100.0
2008-09-30 11:00:00,34.76,34.81,34.67,34.81,21500.0,23.6309,23.6649,23.5697,23.6649,21500.0
2008-09-30 11:10:00,34.84,34.97,34.71,34.77,71400.0,23.6853,23.7736,23.5969,23.6377,71400.0
2008-09-30 11:20:00,34.76,34.79,34.58,34.64,113600.0,23.6309,23.6513,23.5085,23.5493,113600.0
2008-09-30 11:30:00,34.66,34.67,34.52,34.56,61700.0,23.5629,23.5697,23.4677,23.4949,61700.0
2008-09-30 11:40:00,34.57,34.73,34.5,34.61,128800.0,23.5017,23.6105,23.4541,23.5289,128800.0
2008-09-30 11:50:00,34.63,34.75,34.6,34.75,108700.0,23.5425,23.6241,23.5221,23.6241,108700.0
2008-09-30 12:00:00,34.72,34.77,34.7,34.77,98800.0,23.6037,23.6377,23.5901,23.6377,98800.0
2008-09-30 12:10:00,34.75,34.89,34.71,34.87,103800.0,23.6241,23.7193,23.5969,23.7057,103800.0
2008-09-30 12:20:00,34.86,35.05,34.83,35.01,175800.0,23.6989,23.828,23.6785,23.8008,175800.0
2008-09-30 12:30:00,35.01,35.12,34.99,35.04,84500.0,23.8008,23.8756,23.7872,23.8212,84500.0
2008-09-30 12:40:00,35.07,35.15,35.05,35.1,68600.0,23.8416,23.896,23.828,23.862,68600.0
2008-09-30 12:50:00,35.08,35.11,34.97,35.08,53900.0,23.8484,23.8688,23.7736,23.8484,53900.0
2008-09-30 13:00:00,35.06,35.09,35.0,35.08,72000.0,23.8348,23.8552,23.794,23.8484,72000.0
2008-09-30 13:10:00,35.07,35.21,35.05,35.08,90500.0,23.8416,23.9368,23.828,23.8484,90500.0
2008-09-30 13:20:00,35.06,35.48,35.06,35.44,154000.0,23.8348,24.1204,23.8348,24.0932,154000.0
2008-09-30 13:30:00,35.42,35.57,35.38,35.5,87200.0,24.0796,24.1815,24.0524,24.134,87200.0
2008-09-30 13:40:00,35.49,35.61,35.41,35.58,126500.0,24.1272,24.2087,24.0728,24.1883,126500.0
2008-09-30 13:50:00,35.59,35.66,35.56,35.57,170300.0,24.1951,24.2427,24.1747,24.1815,170300.0
2008-09-30 14:00:00,35.57,35.57,35.32,35.41,66700.0,24.1815,24.1815,24.0116,24.0728,66700.0
2008-09-30 14:10:00,35.42,35.49,35.37,35.43,26000.0,24.0796,24.1272,24.0456,24.0864,26000.0
2008-09-30 14:20:00,35.43,35.75,35.32,35.48,58000.0,24.0864,24.3039,24.0116,24.1204,58000.0
2008-09-30 14:30:00,35.5,35.6,35.46,35.56,65200.0,24.134,24.2019,24.1068,24.1747,65200.0
2008-09-30 14:40:00,35.56,35.61,35.44,35.53,60000.0,24.1747,24.2087,24.0932,24.1544,60000.0
2008-09-30 14:50:00,35.58,35.74,35.58,35.6,111000.0,24.1883,24.2971,24.1883,24.2019,111000.0
2008-09-30 15:00:00,35.61,35.78,35.6,35.71,96500.0,24.2087,24.3243,24.2019,24.2767,96500.0
2008-09-30 15:10:00,35.7,35.7,35.43,35.53,49700.0,24.2699,24.2699,24.0864,24.1544,49700.0
2008-09-30 15:20:00,35.49,35.7,35.44,35.52,30200.0,24.1272,24.2699,24.0932,24.1476,30200.0
2008-09-30 15:30:00,35.53,35.66,35.47,35.64,216700.0,24.1544,24.2427,24.1136,24.2291,216700.0
2008-09-30 15:40:00,35.65,35.86,35.56,35.82,298000.0,24.2359,24.3787,24.1747,24.3515,298000.0
2008-09-30 15:50:00,35.82,36.1,35.74,36.0,394300.0,24.3515,24.5419,24.2971,24.4739,394300.0
2008-10-01 09:30:00,35.94,36.22,35.28,35.28,122000.0,24.4331,24.6234,23.9844,23.9844,122000.0
2008-10-01 09:40:00,35.14,35.55,35.11,35.32,54700.0,23.8892,24.1679,23.8688,24.0116,54700.0
2008-10-01 09:50:00,35.31,35.44,35.27,35.4,154700.0,24.0048,24.0932,23.9776,24.066,154700.0
2008-10-01 10:00:00,35.35,35.35,35.02,35.19,165000.0,24.032,24.032,23.8076,23.9232,165000.0
2008-10-01 10:10:00,35.17,35.36,34.82,34.96,239700.0,23.9096,24.0388,23.6717,23.7668,239700.0
2008-10-01 10:20:00,34.98,35.21,34.97,35.2,114100.0,23.7804,23.9368,23.7736,23.93,114100.0
2008-10-01 10:30:00,35.18,35.25,35.15,35.16,73700.0,23.9164,23.964,23.896,23.9028,73700.0
2008-10-01 10:40:00,35.19,35.2,35.08,35.09,13200.0,23.9232,23.93,23.8484,23.8552,13200.0
2008-10-01 10:50:00,35.14,35.16,35.02,35.15,11300.0,23.8892,23.9028,23.8076,23.896,11300.0
2008-10-01 11:00:00,35.16,35.18,35.06,35.13,30300.0,23.9028,23.9164,23.8348,23.8824,30300.0
2008-10-01 11:10:00,35.15,35.22,35.12,35.21,29000.0,23.896,23.9436,23.8756,23.9368,29000.0
2008-10-01 11:20:00,35.21,35.24,35.18,35.24,107900.0,23.9368,23.9572,23.9164,23.9572,107900.0
2008-10-01 11:30:00,35.25,35.26,35.2,35.26,85700.0,23.964,23.9708,23.93,23.9708,85700.0
2008-10-01 11:40:00,35.25,35.36,35.22,35.34,28300.0,23.964,24.0388,23.9436,24.0252,28300.0
2008-10-01 11:50:00,35.35,35.45,35.35,35.42,71200.0,24.032,24.1,24.032,24.0796,71200.0
2008-10-01 12:00:00,35.42,35.45,35.3,35.38,25000.0,24.0796,24.1,23.998,24.0524,25000.0
2008-10-01 12:10:00,35.35,35.52,35.31,35.5,51900.0,24.032,24.1476,24.0048,24.134,51900.0
2008-10-01 12:20:00,35.5,35.67,35.48,35.6,34800.0,24.134,24.2495,24.1204,24.2019,34800.0
2008-10-01 12:30:00,35.62,35.93,35.57,35.9,57400.0,24.2155,24.4263,24.1815,24.4059,57400.0
2008-10-01 12:40:00,35.9,36.06,35.9,35.99,67200.0,24.4059,24.5147,24.4059,24.4671,67200.0
2008-10-01 12:50:00,36.12,36.24,35.96,35.96,79900.0,24.5555,24.637,24.4467,24.4467,79900.0
2008-10-01 13:00:00,35.96,36.08,35.9,36.08,22300.0,24.4467,24.5283,24.4059,24.5283,22300.0
2008-10-01 13:10:00,36.06,36.15,36.04,36.04,73500.0,24.5147,24.5758,24.5011,24.5011,73500.0
2008-10-01 13:20:00,36.04,36.12,36.01,36.11,39600.0,24.5011,24.5555,24.4807,24.5487,39600.0
2008-10-01 13:30:00,36.13,36.16,35.95,35.95,69900.0,24.5623,24.5826,24.4399,24.4399,69900.0
2008-10-01 13:40:00,35.95,36.24,35.94,36.14,37500.0,24.4399,24.637,24.4331,24.569,37500.0
2008-10-01 13:50:00,36.1,36.29,36.1,36.22,54900.0,24.5419,24.671,24.5419,24.6234,54900.0
2008-10-01 14:00:00,36.27,36.36,36.23,36.32,104200.0,24.6574,24.7186,24.6302,24.6914,104200.0
2008-10-01 14:10:00,36.34,36.41,36.26,36.38,28300.0,24.705,24.7526,24.6506,24.7322,28300.0
2008-10-01 14:20:00,36.38,36.47,36.37,36.43,45800.0,24.7322,24.7934,24.7254,24.7662,45800.0
2008-10-01 14:30:00,36.43,36.43,36.29,36.42,25200.0,24.7662,24.7662,24.671,24.7594,25200.0
2008-10-01 14:40:00,36.42,36.5,36.38,36.5,24500.0,24.7594,24.8138,24.7322,24.8138,24500.0
2008-10-01 14:50:00,36.5,36.87,36.5,36.87,345500.0,24.8138,25.0653,24.8138,25.0653,345500.0
2008-10-01 15:00:00,36.83,36.91,36.76,36.77,115400.0,25.0381,25.0925,24.9905,24.9973,115400.0
2008-10-01 15:10:00,36.76,36.83,36.75,36.78,107500.0,24.9905,25.0381,24.9837,25.0041,107500.0
2008-10-01 15:20:00,36.77,36.79,36.73,36.78,135600.0,24.9973,25.0109,24.9701,25.0041,135600.0
2008-10-01 15:30:00,36.78,36.93,36.72,36.78,264500.0,25.0041,25.1061,24.9634,25.0041,264500.0
2008-10-01 15:40:00,36.78,36.9,36.74,36.85,199900.0,25.0041,25.0857,24.9769,25.0517,199900.0
2008-10-01 15:50:00,36.85,37.51,36.85,37.5,259000.0,25.0517,25.5004,25.0517,25.4936,259000.0
2008-10-02 09:30:00,37.28,37.61,36.83,37.42,50800.0,25.3441,25.5684,25.0381,25.4392,50800.0
2008-10-02 09:40:00,37.44,37.44,37.03,37.21,27200.0,25.4528,25.4528,25.1741,25.2965,27200.0
2008-10-02 09:50:00,37.24,37.49,37.24,37.39,53600.0,25.3169,25.4868,25.3169,25.4188,53600.0
2008-10-02 10:00:00,37.35,37.42,37.12,37.19,57100.0,25.3916,25.4392,25.2353,25.2829,57100.0
2008-10-02 10:10:00,37.16,37.31,37.15,37.26,61200.0,25.2625,25.3644,25.2557,25.3305,61200.0
2008-10-02 10:20:00,37.28,37.43,37.24,37.42,61900.0,25.3441,25.446,25.3169,25.4392,61900.0
2008-10-02 10:30:00,37.43,37.54,37.24,37.3,70600.0,25.446,25.5208,25.3169,25.3577,70600.0
2008-10-02 10:40:00,37.3,37.3,37.17,37.2,51600.0,25.3577,25.3577,25.2693,25.2897,51600.0
2008-10-02 10:50:00,37.22,37.39,37.22,37.33,45000.0,25.3033,25.4188,25.3033,25.378,45000.0
2008-10-02 11:00:00,37.3,37.32,36.92,37.03,86300.0,25.3577,25.3712,25.0993,25.1741,86300.0
2008-10-02 11:10:00,37.01,37.06,36.85,36.93,74000.0,25.1605,25.1945,25.0517,25.1061,74000.0
2008-10-02 11:20:00,36.89,37.2,36.89,37.16,49300.0,25.0789,25.2897,25.0789,25.2625,49300.0
2008-10-02 11:30:00,37.18,37.18,37.08,37.17,68100.0,25.2761,25.2761,25.2081,25.2693,68100.0
2008-10-02 11:40:00,37.16,37.35,37.1,37.34,62900.0,25.2625,25.3916,25.2217,25.3848,62900.0
2008-10-02 11:50:00,37.29,37.37,37.2,37.32,53800.0,25.3509,25.4052,25.2897,25.3712,53800.0
2008-10-02 12:00:00,37.32,37.42,37.3,37.4,103700.0,25.3712,25.4392,25.3577,25.4256,103700.0
2008-10-02 12:10:00,37.39,37.4,37.26,37.29,29600.0,25.4188,25.4256,25.3305,25.3509,29600.0
2008-10-02 12:20:00,37.25,37.28,37.18,37.23,21400.0,25.3237,25.3441,25.2761,25.3101,21400.0
2008-10-02 12:30:00,37.27,37.29,37.15,37.23,66900.0,25.3373,25.3509,25.2557,25.3101,66900.0
2008-10-02 12:40:00,37.22,37.27,37.15,37.24,50100.0,25.3033,25.3373,25.2557,25.3169,50100.0
2008-10-02 12:50:00,37.21,37.27,37.17,37.17,25200.0,25.2965,25.3373,25.2693,25.2693,25200.0
2008-10-02 13:00:00,37.17,37.21,37.14,37.21,42600.0,25.2693,25.2965,25.2489,25.2965,42600.0
2008-10-02 13:10:00,37.23,37.25,37.11,37.2,43600.0,25.3101,25.3237,25.2285,25.2897,43600.0
2008-10-02 13:20:00,37.22,37.22,37.11,37.18,29000.0,25.3033,25.3033,25.2285,25.2761,29000.0
2008-10-02 13:30:00,37.2,37.27,37.1,37.11,37100.0,25.2897,25.3373,25.2217,25.2285,37100.0
2008-10-02 13:40:00,37.1,37.31,37.1,37.25,111100.0,25.2217,25.3644,25.2217,25.3237,111100.0
2008-10-02 13:50:00,37.24,37.31,37.1,37.19,55900.0,25.3169,25.3644,25.2217,25.2829,55900.0
2008-10-02 14:00:00,37.2,37.2,36.95,37.13,149600.0,25.2897,25.2897,25.1197,25.2421,149600.0
2008-10-02 14:10:00,37.14,37.23,37.05,37.17,26200.0,25.2489,25.3101,25.1877,25.2693,26200.0
2008-10-02 14:20:00,37.13,37.17,37.02,37.14,52200.0,25.2421,25.2693,25.1673,25.2489,52200.0
2008-10-02 14:30:00,37.14,37.16,37.0,37.1,175400.0,25.2489,25.2625,25.1537,25.2217,175400.0
2008-10-02 14:40:00,37.11,37.19,37.08,37.15,54700.0,25.2285,25.2829,25.2081,25.2557,54700.0
2008-10-02 14:50:00,37.14,37.22,37.1,37.17,69200.0,25.2489,25.3033,25.2217,25.2693,69200.0
2008-10-02 15:00:00,37.19,37.23,37.04,37.04,41300.0,25.2829,25.3101,25.1809,25.1809,41300.0
2008-10-02 15:10:00,37.05,37.2,37.02,37.12,114000.0,25.1877,25.2897,25.1673,25.2353,114000.0
2008-10-02 15:20:00,37.12,37.16,36.8,36.86,114900.0,25.2353,25.2625,25.0177,25.0585,114900.0
2008-10-02 15:30:00,36.88,37.17,36.84,37.09,211800.0,25.0721,25.2693,25.0449,25.2149,211800.0
2008-10-02 15:40:00,37.08,37.1,36.76,36.82,177300.0,25.2081,25.2217,24.9905,25.0313,177300.0
2008-10-02 15:50:00,36.81,36.95,36.66,36.73,65100.0,25.0245,25.1197,24.9226,24.9701,65100.0
2008-10-03 09:30:00,37.8,38.0,37.5,37.73,72500.0,25.6976,25.8335,25.4936,25.65,72500.0
2008-10-03 09:40:00,37.73,37.9,37.7,37.8,41300.0,25.65,25.7655,25.6296,25.6976,41300.0
2008-10-03 09:50:00,37.81,37.93,37.74,37.81,31300.0,25.7044,25.7859,25.6568,25.7044,31300.0
2008-10-03 10:00:00,37.82,37.84,37.66,37.71,45600.0,25.7112,25.7248,25.6024,25.6364,45600.0
2008-10-03 10:10:00,37.74,37.97,37.66,37.79,43900.0,25.6568,25.8131,25.6024,25.6908,43900.0
2008-10-03 10:20:00,37.77,37.93,37.69,37.78,39800.0,25.6772,25.7859,25.6228,25.684,39800.0
2008-10-03 10:30:00,37.81,37.97,37.74,37.93,84600.0,25.7044,25.8131,25.6568,25.7859,84600.0
2008-10-03 10:40:00,37.94,37.95,37.79,37.93,37500.0,25.7927,25.7995,25.6908,25.7859,37500.0
2008-10-03 10:50:00,37.93,38.16,37.91,38.15,78500.0,25.7859,25.9423,25.7723,25.9355,78500.0
2008-10-03 11:00:00,38.17,38.38,38.17,38.25,75700.0,25.9491,26.0919,25.9491,26.0035,75700.0
2008-10-03 11:10:00,38.26,38.32,38.15,38.15,30100.0,26.0103,26.0511,25.9355,25.9355,30100.0
2008-10-03 11:20:00,38.13,38.2,38.08,38.17,28400.0,25.9219,25.9695,25.8879,25.9491,28400.0
2008-10-03 11:30:00,38.22,38.26,38.12,38.26,27300.0,25.9831,26.0103,25.9151,26.0103,27300.0
2008-10-03 11:40:00,38.27,38.3,38.01,38.01,67900.0,26.0171,26.0375,25.8403,25.8403,67900.0
2008-10-03 11:50:00,38.03,38.03,37.93,37.93,25700.0,25.8539,25.8539,25.7859,25.7859,25700.0
2008-10-03 12:00:00,37.9,37.92,37.83,37.87,57600.0,25.7655,25.7791,25.718,25.7452,57600.0
2008-10-03 12:10:00,37.88,37.98,37.86,37.94,19600.0,25.752,25.8199,25.7384,25.7927,19600.0
2008-10-03 12:20:00,37.93,37.95,37.86,37.86,27000.0,25.7859,25.7995,25.7384,25.7384,27000.0
2008-10-03 12:30:00,37.89,38.01,37.86,38.0,35000.0,25.7588,25.8403,25.7384,25.8335,35000.0
2008-10-03 12:40:00,38.02,38.21,38.0,38.04,37700.0,25.8471,25.9763,25.8335,25.8607,37700.0
2008-10-03 12:50:00,38.07,38.23,38.06,38.22,27700.0,25.8811,25.9899,25.8743,25.9831,27700.0
2008-10-03 13:00:00,38.24,38.5,38.14,38.37,64200.0,25.9967,26.1734,25.9287,26.0851,64200.0
2008-10-03 13:10:00,38.34,38.45,38.07,38.15,69900.0,26.0647,26.1395,25.8811,25.9355,69900.0
2008-10-03 13:20:00,38.16,38.41,37.49,37.66,195000.0,25.9423,26.1123,25.4868,25.6024,195000.0
2008-10-03 13:30:00,37.68,37.73,37.33,37.5,146600.0,25.616,25.65,25.378,25.4936,146600.0
2008-10-03 13:40:00,37.5,37.54,36.92,37.22,156700.0,25.4936,25.5208,25.0993,25.3033,156700.0
2008-10-03 13:50:00,37.28,37.56,37.0,37.11,187400.0,25.3441,25.5344,25.1537,25.2285,187400.0
2008-10-03 14:00:00,37.03,37.18,36.85,37.09,115400.0,25.1741,25.2761,25.0517,25.2149,115400.0
2008-10-03 14:10:00,37.1,37.27,37.09,37.15,46300.0,25.2217,25.3373,25.2149,25.2557,46300.0
2008-10-03 14:20:00,37.19,37.19,36.55,36.59,123300.0,25.2829,25.2829,24.8478,24.875,123300.0
2008-10-03 14:30:00,36.6,36.77,36.15,36.51,89400.0,24.8818,24.9973,24.5758,24.8206,89400.0
2008-10-03 14:40:00,36.5,36.61,36.28,36.33,56900.0,24.8138,24.8886,24.6642,24.6982,56900.0
2008-10-03 14:50:00,36.33,36.72,36.26,36.71,95700.0,24.6982,24.9634,24.6506,24.9566,95700.0
2008-10-03 15:00:00,36.71,36.84,36.59,36.62,38800.0,24.9566,25.0449,24.875,24.8954,38800.0
2008-10-03 15:10:00,36.62,36.63,36.41,36.43,104200.0,24.8954,24.9022,24.7526,24.7662,104200.0
2008-10-03 15:20:00,36.37,36.37,36.21,36.3,59300.0,24.7254,24.7254,24.6166,24.6778,59300.0
2008-10-03 15:30:00,36.28,36.47,36.04,36.12,140400.0,24.6642,24.7934,24.5011,24.5555,140400.0
2008-10-03 15:40:00,36.13,36.14,35.64,35.75,110200.0,24.5623,24.569,24.2291,24.3039,110200.0
2008-10-03 15:50:00,35.75,35.98,35.5,35.5,92300.0,24.3039,24.4603,24.134,24.134,92300.0
2008-10-06 09:30:00,34.03,34.77,34.03,34.19,197500.0,23.1346,23.6377,23.1346,23.2434,197500.0
2008-10-06 09:40:00,34.16,34.2,33.53,33.75,422700.0,23.223,23.2502,22.7947,22.9443,422700.0
2008-10-06 09:50:00,33.75,33.76,33.44,33.58,236800.0,22.9443,22.9511,22.7335,22.8287,236800.0
2008-10-06 10:00:00,33.6,33.76,33.45,33.72,213700.0,22.8423,22.9511,22.7403,22.9239,213700.0
2008-10-06 10:10:00,33.71,33.71,33.35,33.38,87500.0,22.9171,22.9171,22.6723,22.6927,87500.0
2008-10-06 10:20:00,33.35,33.54,33.28,33.48,255000.0,22.6723,22.8015,22.6247,22.7607,255000.0
2008-10-06 10:30:00,33.48,33.51,33.28,33.28,108000.0,22.7607,22.7811,22.6247,22.6247,108000.0
2008-10-06 10:40:00,33.32,33.32,33.03,33.11,234100.0,22.6519,22.6519,22.4548,22.5092,234100.0
2008-10-06 10:50:00,33.15,33.29,33.03,33.25,107000.0,22.5364,22.6315,22.4548,22.6043,107000.0
2008-10-06 11:00:00,33.26,33.48,33.23,33.48,71100.0,22.6111,22.7607,22.5907,22.7607,71100.0
2008-10-06 11:10:00,33.53,33.58,33.24,33.37,51300.0,22.7947,22.8287,22.5975,22.6859,51300.0
2008-10-06 11:20:00,33.52,33.93,33.5,33.89,85000.0,22.7879,23.0666,22.7743,23.0394,85000.0
2008-10-06 11:30:00,33.85,34.12,33.85,33.93,210300.0,23.0122,23.1958,23.0122,23.0666,210300.0
2008-10-06 11:40:00,33.98,34.06,33.9,33.9,37700.0,23.1006,23.155,23.0462,23.0462,37700.0
2008-10-06 11:50:00,33.9,33.92,33.76,33.83,40100.0,23.0462,23.0598,22.9511,22.9986,40100.0
2008-10-06 12:00:00,33.9,34.16,33.87,33.88,21100.0,23.0462,23.223,23.0258,23.0326,21100.0
2008-10-06 12:10:00,33.88,33.9,33.76,33.82,73000.0,23.0326,23.0462,22.9511,22.9918,73000.0
2008-10-06 12:20:00,33.89,33.98,33.87,33.89,72000.0,23.0394,23.1006,23.0258,23.0394,72000.0
2008-10-06 12:30:00,33.9,33.99,33.78,33.79,73500.0,23.0462,23.1074,22.9647,22.9714,73500.0
2008-10-06 12:40:00,33.77,33.81,33.65,33.74,58400.0,22.9579,22.985,22.8763,22.9375,58400.0
2008-10-06 12:50:00,33.78,33.85,33.76,33.76,29800.0,22.9647,23.0122,22.9511,22.9511,29800.0
2008-10-06 13:00:00,33.74,34.01,33.7,33.88,30000.0,22.9375,23.121,22.9103,23.0326,30000.0
2008-10-06 13:10:00,33.87,33.87,33.73,33.77,52000.0,23.0258,23.0258,22.9307,22.9579,52000.0
2008-10-06 13:20:00,33.76,33.93,33.75,33.78,36700.0,22.9511,23.0666,22.9443,22.9647,36700.0
2008-10-06 13:30:00,33.79,33.79,33.6,33.67,18700.0,22.9714,22.9714,22.8423,22.8899,18700.0
2008-10-06 13:40:00,33.67,33.74,33.52,33.55,66500.0,22.8899,22.9375,22.7879,22.8083,66500.0
2008-10-06 13:50:00,33.54,33.6,33.48,33.51,112400.0,22.8015,22.8423,22.7607,22.7811,112400.0
2008-10-06 14:00:00,33.49,33.51,33.28,33.33,211900.0,22.7675,22.7811,22.6247,22.6587,211900.0
2008-10-06 14:10:00,33.33,33.38,33.0,33.0,72900.0,22.6587,22.6927,22.4344,22.4344,72900.0
2008-10-06 14:20:00,33.0,33.01,32.76,32.8,32500.0,22.4344,22.4412,22.2712,22.2984,32500.0
2008-10-06 14:30:00,32.83,32.83,32.6,32.7,144200.0,22.3188,22.3188,22.1625,22.2304,144200.0
2008-10-06 14:40:00,32.7,32.86,32.6,32.72,224400.0,22.2304,22.3392,22.1625,22.244,224400.0
2008-10-06 14:50:00,32.74,33.37,32.72,33.29,142900.0,22.2576,22.6859,22.244,22.6315,142900.0
2008-10-06 15:00:00,33.3,34.1,33.29,34.08,299300.0,22.6383,23.1822,22.6315,23.1686,299300.0
2008-10-06 15:10:00,34.14,34.85,34.08,34.81,308900.0,23.2094,23.6921,23.1686,23.6649,308900.0
2008-10-06 15:20:00,34.6,34.85,34.08,34.46,193100.0,23.5221,23.6921,23.1686,23.4269,193100.0
2008-10-06 15:30:00,34.46,34.93,34.38,34.53,326000.0,23.4269,23.7465,23.3725,23.4745,326000.0
2008-10-06 15:40:00,34.59,35.2,34.44,35.06,229100.0,23.5153,23.93,23.4133,23.8348,229100.0
2008-10-06 15:50:00,35.0,35.22,34.98,35.18,141600.0,23.794,23.9436,23.7804,23.9164,141600.0
2008-10-07 09:30:00,34.47,36.75,33.71,34.44,25800.0,23.4337,24.9837,22.9171,23.4133,25800.0
2008-10-07 09:40:00,34.54,34.78,33.58,33.7,329500.0,23.4813,23.6445,22.8287,22.9103,329500.0
2008-10-07 09:50:00,33.63,33.82,33.42,33.55,313700.0,22.8627,22.9918,22.7199,22.8083,313700.0
2008-10-07 10:00:00,33.54,33.55,32.99,33.25,189000.0,22.8015,22.8083,22.4276,22.6043,189000.0
2008-10-07 10:10:00,33.28,33.72,33.17,33.54,68800.0,22.6247,22.9239,22.55,22.8015,68800.0
2008-10-07 10:20:00,33.62,33.85,33.54,33.78,69800.0,22.8559,23.0122,22.8015,22.9647,69800.0
2008-10-07 10:30:00,33.84,33.95,33.68,33.81,16800.0,23.0054,23.0802,22.8967,22.985,16800.0
2008-10-07 10:40:00,33.89,33.97,33.76,33.92,38600.0,23.0394,23.0938,22.9511,23.0598,38600.0
2008-10-07 10:50:00,33.87,33.92,33.79,33.89,29600.0,23.0258,23.0598,22.9714,23.0394,29600.0
2008-10-07 11:00:00,33.9,34.04,33.72,33.79,35400.0,23.0462,23.1414,22.9239,22.9714,35400.0
2008-10-07 11:10:00,33.79,33.85,33.67,33.76,46200.0,22.9714,23.0122,22.8899,22.9511,46200.0
2008-10-07 11:20:00,33.75,33.91,33.66,33.82,121200.0,22.9443,23.053,22.8831,22.9918,121200.0
2008-10-07 11:30:00,33.81,33.98,33.54,33.7,167100.0,22.985,23.1006,22.8015,22.9103,167100.0
2008-10-07 11:40:00,33.72,33.93,33.72,33.84,110600.0,22.9239,23.0666,22.9239,23.0054,110600.0
2008-10-07 11:50:00,33.81,33.85,33.65,33.73,64300.0,22.985,23.0122,22.8763,22.9307,64300.0
2008-10-07 12:00:00,33.72,33.79,33.62,33.65,21500.0,22.9239,22.9714,22.8559,22.8763,21500.0
2008-10-07 12:10:00,33.67,33.78,33.63,33.69,22200.0,22.8899,22.9647,22.8627,22.9035,22200.0
2008-10-07 12:20:00,33.7,33.7,33.51,33.56,26500.0,22.9103,22.9103,22.7811,22.8151,26500.0
2008-10-07 12:30:00,33.51,33.55,33.05,33.1,256400.0,22.7811,22.8083,22.4684,22.5024,256400.0
2008-10-07 12:40:00,33.1,33.16,33.0,33.09,111000.0,22.5024,22.5432,22.4344,22.4956,111000.0
2008-10-07 12:50:00,33.13,33.29,33.09,33.22,72100.0,22.5228,22.6315,22.4956,22.5839,72100.0
2008-10-07 13:00:00,33.22,33.5,33.2,33.47,39200.0,22.5839,22.7743,22.5703,22.7539,39200.0
2008-10-07 13:10:00,33.47,33.52,33.22,33.28,90200.0,22.7539,22.7879,22.5839,22.6247,90200.0
2008-10-07 13:20:00,33.32,33.32,32.84,33.01,156600.0,22.6519,22.6519,22.3256,22.4412,156600.0
2008-10-07 13:30:00,33.04,33.33,33.04,33.31,13900.0,22.4616,22.6587,22.4616,22.6451,13900.0
2008-10-07 13:40:00,33.27,33.27,32.63,32.63,147600.0,22.6179,22.6179,22.1828,22.1828,147600.0
2008-10-07 13:50:00,32.66,32.83,32.54,32.59,89600.0,22.2032,22.3188,22.1217,22.1557,89600.0
2008-10-07 14:00:00,32.51,32.63,32.46,32.59,51300.0,22.1013,22.1828,22.0673,22.1557,51300.0
2008-10-07 14:10:00,32.59,33.02,32.34,32.88,85400.0,22.1557,22.448,21.9857,22.3528,85400.0
2008-10-07 14:20:00,32.88,33.03,32.8,33.0,59600.0,22.3528,22.4548,22.2984,22.4344,59600.0
2008-10-07 14:30:00,32.99,33.32,32.89,32.96,68900.0,22.4276,22.6519,22.3596,22.4072,68900.0
2008-10-07 14:40:00,32.97,33.07,32.69,32.98,45800.0,22.414,22.482,22.2236,22.4208,45800.0
2008-10-07 14:50:00,32.96,32.99,32.67,32.77,26000.0,22.4072,22.4276,22.21,22.278,26000.0
2008-10-07 15:00:00,32.76,32.76,32.53,32.63,59100.0,22.2712,22.2712,22.1149,22.1828,59100.0
2008-10-07 15:10:00,32.64,32.86,32.64,32.7,76500.0,22.1896,22.3392,22.1896,22.2304,76500.0
2008-10-07 15:20:00,32.71,32.85,32.45,32.62,99900.0,22.2372,22.3324,22.0605,22.176,99900.0
2008-10-07 15:30:00,32.63,32.73,32.48,32.63,119900.0,22.1828,22.2508,22.0809,22.1828,119900.0
2008-10-07 15:40:00,32.63,32.63,32.05,32.07,214200.0,22.1828,22.1828,21.7885,21.8021,214200.0
2008-10-07 15:50:00,32.07,32.15,31.86,32.01,239100.0,21.8021,21.8565,21.6594,21.7614,239100.0
2008-10-08 09:30:00,31.12,31.81,30.62,31.81,113900.0,21.1563,21.6254,20.8164,21.6254,113900.0
2008-10-08 09:40:00,32.03,32.07,31.45,31.89,208800.0,21.7749,21.8021,21.3806,21.6798,208800.0
2008-10-08 09:50:00,31.98,32.3,31.81,31.91,100400.0,21.741,21.9585,21.6254,21.6934,100400.0
2008-10-08 10:00:00,31.97,32.15,31.75,31.75,61900.0,21.7342,21.8565,21.5846,21.5846,61900.0
2008-10-08 10:10:00,31.78,32.03,31.68,31.68,58700.0,21.605,21.7749,21.537,21.537,58700.0
2008-10-08 10:20:00,31.64,31.74,31.3,31.6,149200.0,21.5098,21.5778,21.2787,21.4826,149200.0
2008-10-08 10:30:00,31.75,31.87,31.48,31.74,33400.0,21.5846,21.6662,21.401,21.5778,33400.0
2008-10-08 10:40:00,31.76,31.92,31.08,31.11,214300.0,21.5914,21.7002,21.1291,21.1495,214300.0
2008-10-08 10:50:00,31.1,31.62,31.1,31.5,42600.0,21.1427,21.4962,21.1427,21.4146,42600.0
2008-10-08 11:00:00,31.51,31.59,31.29,31.52,36900.0,21.4214,21.4758,21.2719,21.4282,36900.0
2008-10-08 11:10:00,31.52,31.76,31.5,31.74,20300.0,21.4282,21.5914,21.4146,21.5778,20300.0
2008-10-08 11:20:00,31.74,32.2,31.74,32.05,59200.0,21.5778,21.8905,21.5778,21.7885,59200.0
2008-10-08 11:30:00,32.03,32.06,31.55,31.67,43200.0,21.7749,21.7953,21.4486,21.5302,43200.0
2008-10-08 11:40:00,31.65,31.65,31.2,31.28,22100.0,21.5166,21.5166,21.2107,21.2651,22100.0
2008-10-08 11:50:00,31.29,31.5,31.22,31.49,63600.0,21.2719,21.4146,21.2243,21.4078,63600.0
2008-10-08 12:00:00,31.45,31.46,31.15,31.24,37200.0,21.3806,21.3874,21.1767,21.2379,37200.0
2008-10-08 12:10:00,31.21,31.3,31.11,31.21,13200.0,21.2175,21.2787,21.1495,21.2175,13200.0
2008-10-08 12:20:00,31.16,31.27,30.91,30.92,129600.0,21.1835,21.2583,21.0135,21.0203,129600.0
2008-10-08 12:30:00,30.93,30.97,30.8,30.85,123500.0,21.0271,21.0543,20.9388,20.9727,123500.0
2008-10-08 12:40:00,30.88,31.05,30.83,30.95,77700.0,20.9931,21.1087,20.9592,21.0407,77700.0
2008-10-08 12:50:00,30.91,31.2,30.91,31.12,27200.0,21.0135,21.2107,21.0135,21.1563,27200.0
2008-10-08 13:00:00,31.18,31.87,31.18,31.84,72900.0,21.1971,21.6662,21.1971,21.6458,72900.0
2008-10-08 13:10:00,31.84,32.08,31.69,31.97,233900.0,21.6458,21.8089,21.5438,21.7342,233900.0
2008-10-08 13:20:00,31.97,32.07,31.48,31.54,59400.0,21.7342,21.8021,21.401,21.4418,59400.0
2008-10-08 13:30:00,31.54,31.98,31.45,31.88,36600.0,21.4418,21.741,21.3806,21.673,36600.0
2008-10-08 13:40:00,31.83,32.15,31.82,31.96,29700.0,21.639,21.8565,21.6322,21.7274,29700.0
2008-10-08 13:50:00,31.98,32.49,31.97,32.47,72300.0,21.741,22.0877,21.7342,22.0741,72300.0
2008-10-08 14:00:00,32.43,32.46,32.2,32.31,64700.0,22.0469,22.0673,21.8905,21.9653,64700.0
2008-10-08 14:10:00,32.31,32.33,32.04,32.14,57700.0,21.9653,21.9789,21.7817,21.8497,57700.0
2008-10-08 14:20:00,32.18,32.63,32.17,32.37,92700.0,21.8769,22.1828,21.8701,22.0061,92700.0
2008-10-08 14:30:00,32.34,32.51,32.33,32.36,34000.0,21.9857,22.1013,21.9789,21.9993,34000.0
2008-10-08 14:40:00,32.42,32.45,32.17,32.26,40500.0,22.0401,22.0605,21.8701,21.9313,40500.0
2008-10-08 14:50:00,32.22,32.53,32.19,32.41,41800.0,21.9041,22.1149,21.8837,22.0333,41800.0
2008-10-08 15:00:00,32.3,32.3,31.86,32.04,63300.0,21.9585,21.9585,21.6594,21.7817,63300.0
2008-10-08 15:10:00,32.08,32.2,31.8,32.12,128200.0,21.8089,21.8905,21.6186,21.8361,128200.0
2008-10-08 15:20:00,32.13,32.14,31.85,31.9,50200.0,21.8429,21.8497,21.6526,21.6866,50200.0
2008-10-08 15:30:00,31.88,32.01,31.46,31.46,67300.0,21.673,21.7614,21.3874,21.3874,67300.0
2008-10-08 15:40:00,31.5,31.59,31.31,31.31,108800.0,21.4146,21.4758,21.2855,21.2855,108800.0
2008-10-08 15:50:00,31.29,31.47,30.71,30.92,303300.0,21.2719,21.3942,20.8776,21.0203,303300.0
2008-10-09 09:30:00,31.14,33.0,30.36,30.36,321700.0,21.1699,22.4344,20.6396,20.6396,321700.0
2008-10-09 09:40:00,30.4,30.79,30.26,30.3,300500.0,20.6668,20.932,20.5716,20.5988,300500.0
2008-10-09 09:50:00,30.28,30.4,29.5,29.57,348000.0,20.5852,20.6668,20.055,20.1026,348000.0
2008-10-09 10:00:00,29.59,29.61,29.03,29.09,379000.0,20.1162,20.1298,19.7355,19.7762,379000.0
2008-10-09 10:10:00,29.1,29.17,28.83,28.94,465300.0,19.783,19.8306,19.5995,19.6743,465300.0
2008-10-09 10:20:00,28.96,29.11,28.6,28.61,258400.0,19.6879,19.7898,19.4431,19.4499,258400.0
2008-10-09 10:30:00,28.58,28.7,27.84,28.0,734300.0,19.4295,19.5111,18.9265,19.0352,734300.0
2008-10-09 10:40:00,27.96,28.15,27.61,27.79,404700.0,19.008,19.1372,18.7701,18.8925,404700.0
2008-10-09 10:50:00,27.79,27.87,27.64,27.75,174000.0,18.8925,18.9469,18.7905,18.8653,174000.0
2008-10-09 11:00:00,27.74,27.97,27.6,27.97,111500.0,18.8585,19.0148,18.7633,19.0148,111500.0
2008-10-09 11:10:00,28.0,28.72,27.94,28.46,401200.0,19.0352,19.5247,18.9944,19.348,401200.0
2008-10-09 11:20:00,28.42,28.7,28.34,28.53,91600.0,19.3208,19.5111,19.2664,19.3955,91600.0
2008-10-09 11:30:00,28.6,28.89,28.47,28.77,64400.0,19.4431,19.6403,19.3548,19.5587,64400.0
2008-10-09 11:40:00,28.7,28.99,28.67,28.88,106000.0,19.5111,19.7083,19.4907,19.6335,106000.0
2008-10-09 11:50:00,28.86,28.98,28.66,28.66,154600.0,19.6199,19.7015,19.4839,19.4839,154600.0
2008-10-09 12:00:00,28.66,28.71,28.47,28.63,38600.0,19.4839,19.5179,19.3548,19.4635,38600.0
2008-10-09 12:10:00,28.65,28.82,28.65,28.82,25900.0,19.4771,19.5927,19.4771,19.5927,25900.0
2008-10-09 12:20:00,28.78,28.8,28.57,28.59,40600.0,19.5655,19.5791,19.4227,19.4363,40600.0
2008-10-09 12:30:00,28.61,28.63,28.53,28.62,46400.0,19.4499,19.4635,19.3955,19.4567,46400.0
2008-10-09 12:40:00,28.61,28.63,28.45,28.45,49300.0,19.4499,19.4635,19.3412,19.3412,49300.0
2008-10-09 12:50:00,28.45,28.61,28.37,28.38,166200.0,19.3412,19.4499,19.2868,19.2936,166200.0
2008-10-09 13:00:00,28.38,28.5,28.35,28.47,135800.0,19.2936,19.3751,19.2732,19.3548,135800.0
2008-10-09 13:10:00,28.48,28.76,28.47,28.48,102000.0,19.3616,19.5519,19.3548,19.3616,102000.0
2008-10-09 13:20:00,28.48,28.85,28.4,28.77,183800.0,19.3616,19.6131,19.3072,19.5587,183800.0
2008-10-09 13:30:00,28.75,28.91,28.43,28.49,179100.0,19.5451,19.6539,19.3276,19.3684,179100.0
2008-10-09 13:40:00,28.5,28.55,28.2,28.31,232100.0,19.3751,19.4091,19.1712,19.246,232100.0
2008-10-09 13:50:00,28.3,28.38,28.22,28.24,154400.0,19.2392,19.2936,19.1848,19.1984,154400.0
2008-10-09 14:00:00,28.24,28.34,28.07,28.18,110000.0,19.1984,19.2664,19.0828,19.1576,110000.0
2008-10-09 14:10:00,28.2,28.27,28.08,28.12,180200.0,19.1712,19.2188,19.0896,19.1168,180200.0
2008-10-09 14:20:00,28.13,28.19,28.01,28.13,30300.0,19.1236,19.1644,19.042,19.1236,30300.0
2008-10-09 14:30:00,28.16,28.3,28.1,28.24,69500.0,19.144,19.2392,19.1032,19.1984,69500.0
2008-10-09 14:40:00,28.25,28.39,28.09,28.1,92700.0,19.2052,19.3004,19.0964,19.1032,92700.0
2008-10-09 14:50:00,28.11,28.16,27.98,27.98,81800.0,19.11,19.144,19.0216,19.0216,81800.0
2008-10-09 15:00:00,27.96,28.04,27.64,27.94,146700.0,19.008,19.0624,18.7905,18.9944,146700.0
2008-10-09 15:10:00,27.94,27.94,27.58,27.65,51700.0,18.9944,18.9944,18.7497,18.7973,51700.0
2008-10-09 15:20:00,27.64,27.95,27.53,27.65,77600.0,18.7905,19.0012,18.7157,18.7973,77600.0
2008-10-09 15:30:00,27.65,27.84,27.27,27.27,197400.0,18.7973,18.9265,18.539,18.539,197400.0
2008-10-09 15:40:00,27.27,27.27,26.85,26.97,378400.0,18.539,18.539,18.2534,18.335,378400.0
2008-10-09 15:50:00,26.97,27.31,26.85,27.05,444700.0,18.335,18.5662,18.2534,18.3894,444700.0
2008-10-10 09:30:00,25.3,26.35,24.9,26.3,234100.0,17.1997,17.9135,16.9278,17.8795,234100.0
2008-10-10 09:40:00,26.3,28.41,26.07,27.87,203500.0,17.8795,19.314,17.7232,18.9469,203500.0
2008-10-10 09:50:00,27.82,28.58,27.45,28.32,340200.0,18.9129,19.4295,18.6613,19.2528,340200.0
2008-10-10 10:00:00,28.31,29.95,28.31,29.51,531700.0,19.246,20.3609,19.246,20.0618,531700.0
2008-10-10 10:10:00,29.55,29.8,28.86,28.96,600200.0,20.089,20.2589,19.6199,19.6879,600200.0
2008-10-10 10:20:00,28.95,29.47,28.69,28.72,431800.0,19.6811,20.0346,19.5043,19.5247,431800.0
2008-10-10 10:30:00,28.72,29.01,28.41,28.57,473400.0,19.5247,19.7219,19.314,19.4227,473400.0
2008-10-10 10:40:00,28.58,28.59,28.01,28.19,183400.0,19.4295,19.4363,19.042,19.1644,183400.0
2008-10-10 10:50:00,28.22,28.31,27.78,28.07,191300.0,19.1848,19.246,18.8857,19.0828,191300.0
2008-10-10 11:00:00,28.05,28.18,27.67,27.69,134700.0,19.0692,19.1576,18.8109,18.8245,134700.0
2008-10-10 11:10:00,27.76,28.09,27.55,27.96,150200.0,18.8721,19.0964,18.7293,19.008,150200.0
2008-10-10 11:20:00,27.96,28.16,27.9,27.91,97300.0,19.008,19.144,18.9673,18.974,97300.0
2008-10-10 11:30:00,27.93,27.99,27.63,27.88,126200.0,18.9876,19.0284,18.7837,18.9537,126200.0
2008-10-10 11:40:00,27.88,27.98,27.7,27.7,98600.0,18.9537,19.0216,18.8313,18.8313,98600.0
2008-10-10 11:50:00,27.71,27.77,27.45,27.58,119700.0,18.8381,18.8789,18.6613,18.7497,119700.0
2008-10-10 12:00:00,27.58,28.03,27.52,27.61,159900.0,18.7497,19.0556,18.7089,18.7701,159900.0
2008-10-10 12:10:00,27.66,27.96,27.61,27.7,79900.0,18.8041,19.008,18.7701,18.8313,79900.0
2008-10-10 12:20:00,27.74,27.9,27.63,27.71,131600.0,18.8585,18.9673,18.7837,18.8381,131600.0
2008-10-10 12:30:00,27.71,27.87,27.66,27.8,272100.0,18.8381,18.9469,18.8041,18.8993,272100.0
2008-10-10 12:40:00,27.79,28.2,27.56,27.59,434900.0,18.8925,19.1712,18.7361,18.7565,434900.0
2008-10-10 12:50:00,27.58,28.04,27.58,27.99,326700.0,18.7497,19.0624,18.7497,19.0284,326700.0
2008-10-10 13:00:00,28.0,28.0,27.37,27.5,563000.0,19.0352,19.0352,18.6069,18.6953,563000.0
2008-10-10 13:10:00,27.46,27.5,27.16,27.4,107000.0,18.6681,18.6953,18.4642,18.6273,107000.0
2008-10-10 13:20:00,27.38,27.5,27.31,27.44,132400.0,18.6137,18.6953,18.5662,18.6545,132400.0
2008-10-10 13:30:00,27.44,27.5,27.32,27.5,153300.0,18.6545,18.6953,18.573,18.6953,153300.0
2008-10-10 13:40:00,27.47,27.52,27.13,27.13,219200.0,18.6749,18.7089,18.4438,18.4438,219200.0
2008-10-10 13:50:00,27.16,27.55,27.12,27.55,181200.0,18.4642,18.7293,18.437,18.7293,181200.0
2008-10-10 14:00:00,27.58,27.99,27.33,27.98,256800.0,18.7497,19.0284,18.5797,19.0216,256800.0
2008-10-10 14:10:00,28.03,28.25,27.82,27.97,263800.0,19.0556,19.2052,18.9129,19.0148,263800.0
2008-10-10 14:20:00,27.97,28.1,27.37,27.41,326600.0,19.0148,19.1032,18.6069,18.6341,326600.0
2008-10-10 14:30:00,27.43,27.6,27.28,27.39,226500.0,18.6477,18.7633,18.5458,18.6205,226500.0
2008-10-10 14:40:00,27.4,27.65,27.35,27.61,173200.0,18.6273,18.7973,18.5933,18.7701,173200.0
2008-10-10 14:50:00,27.62,28.04,27.53,28.01,245100.0,18.7769,19.0624,18.7157,19.042,245100.0
2008-10-10 15:00:00,28.01,28.89,28.01,28.81,284200.0,19.042,19.6403,19.042,19.5859,284200.0
2008-10-10 15:10:00,28.79,30.03,28.67,29.95,387800.0,19.5723,20.4153,19.4907,20.3609,387800.0
2008-10-10 15:20:00,29.95,30.3,29.56,30.08,233500.0,20.3609,20.5988,20.0958,20.4493,233500.0
2008-10-10 15:30:00,29.99,30.47,29.94,30.0,110400.0,20.3881,20.7144,20.3541,20.3949,110400.0
2008-10-10 15:40:00,30.01,30.01,29.32,29.5,219800.0,20.4017,20.4017,19.9326,20.055,219800.0
2008-10-10 15:50:00,29.52,29.89,29.12,29.25,739100.0,20.0686,20.3201,19.7966,19.885,739100.0
2008-10-13 09:30:00,30.2,31.31,30.2,30.62,173900.0,20.5309,21.2855,20.5309,20.8164,173900.0
2008-10-13 09:40:00,30.7,30.86,29.82,29.92,357400.0,20.8708,20.9795,20.2725,20.3405,357400.0
2008-10-13 09:50:00,29.98,30.0,29.46,29.73,317400.0,20.3813,20.3949,20.0278,20.2113,317400.0
2008-10-13 10:00:00,29.73,29.95,29.37,29.46,193600.0,20.2113,20.3609,19.9666,20.0278,193600.0
2008-10-13 10:10:00,29.49,29.89,29.42,29.89,160300.0,20.0482,20.3201,20.0006,20.3201,160300.0
2008-10-13 10:20:00,29.88,30.16,29.74,30.02,89900.0,20.3133,20.5037,20.2181,20.4085,89900.0
2008-10-13 10:30:00,29.99,30.06,29.81,30.02,103200.0,20.3881,20.4357,20.2657,20.4085,103200.0
2008-10-13 10:40:00,30.08,30.08,29.84,29.9,132500.0,20.4493,20.4493,20.2861,20.3269,132500.0
2008-10-13 10:50:00,29.97,30.01,29.84,29.89,31500.0,20.3745,20.4017,20.2861,20.3201,31500.0
2008-10-13 11:00:00,29.82,30.06,29.8,30.05,62300.0,20.2725,20.4357,20.2589,20.4289,62300.0
2008-10-13 11:10:00,30.05,30.08,29.85,29.85,20100.0,20.4289,20.4493,20.2929,20.2929,20100.0
2008-10-13 11:20:00,29.86,29.97,29.82,29.91,59700.0,20.2997,20.3745,20.2725,20.3337,59700.0
2008-10-13 11:30:00,29.92,30.21,29.9,30.09,52500.0,20.3405,20.5377,20.3269,20.4561,52500.0
2008-10-13 11:40:00,30.09,30.16,30.04,30.13,25700.0,20.4561,20.5037,20.4221,20.4833,25700.0
2008-10-13 11:50:00,30.14,30.22,30.11,30.21,31400.0,20.4901,20.5445,20.4697,20.5377,31400.0
2008-10-13 12:00:00,30.21,30.27,30.12,30.22,29400.0,20.5377,20.5784,20.4765,20.5445,29400.0
2008-10-13 12:10:00,30.26,30.48,30.25,30.39,33400.0,20.5716,20.7212,20.5649,20.66,33400.0
2008-10-13 12:20:00,30.39,30.49,30.23,30.43,113200.0,20.66,20.728,20.5513,20.6872,113200.0
2008-10-13 12:30:00,30.43,30.58,30.42,30.51,160600.0,20.6872,20.7892,20.6804,20.7416,160600.0
2008-10-13 12:40:00,30.51,30.78,30.5,30.76,118700.0,20.7416,20.9252,20.7348,20.9116,118700.0
2008-10-13 12:50:00,30.76,30.76,30.5,30.56,109500.0,20.9116,20.9116,20.7348,20.7756,109500.0
2008-10-13 13:00:00,30.57,30.62,30.55,30.58,70100.0,20.7824,20.8164,20.7688,20.7892,70100.0
2008-10-13 13:10:00,30.58,30.68,30.53,30.63,111600.0,20.7892,20.8572,20.7552,20.8232,111600.0
2008-10-13 13:20:00,30.63,30.63,30.48,30.48,59600.0,20.8232,20.8232,20.7212,20.7212,59600.0
2008-10-13 13:30:00,30.49,30.57,30.43,30.43,52300.0,20.728,20.7824,20.6872,20.6872,52300.0
2008-10-13 13:40:00,30.43,30.46,30.17,30.22,72700.0,20.6872,20.7076,20.5105,20.5445,72700.0
2008-10-13 13:50:00,30.21,30.34,30.18,30.26,36400.0,20.5377,20.626,20.5173,20.5716,36400.0
2008-10-13 14:00:00,30.23,30.23,29.88,29.91,23100.0,20.5513,20.5513,20.3133,20.3337,23100.0
2008-10-13 14:10:00,29.9,29.99,29.88,29.9,26100.0,20.3269,20.3881,20.3133,20.3269,26100.0
2008-10-13 14:20:00,29.89,29.9,29.64,29.66,44900.0,20.3201,20.3269,20.1502,20.1638,44900.0
2008-10-13 14:30:00,29.66,29.88,29.63,29.85,52500.0,20.1638,20.3133,20.1434,20.2929,52500.0
2008-10-13 14:40:00,29.86,30.05,29.84,29.98,33000.0,20.2997,20.4289,20.2861,20.3813,33000.0
2008-10-13 14:50:00,29.97,30.09,29.8,30.05,23100.0,20.3745,20.4561,20.2589,20.4289,23100.0
2008-10-13 15:00:00,30.05,30.16,30.01,30.1,56600.0,20.4289,20.5037,20.4017,20.4629,56600.0
2008-10-13 15:10:00,30.12,30.26,30.11,30.25,153200.0,20.4765,20.5716,20.4697,20.5649,153200.0
2008-10-13 15:20:00,30.31,30.51,30.22,30.39,78900.0,20.6056,20.7416,20.5445,20.66,78900.0
2008-10-13 15:30:00,30.38,30.65,30.32,30.64,92800.0,20.6532,20.8368,20.6124,20.83,92800.0
2008-10-13 15:40:00,30.64,30.71,30.46,30.63,87400.0,20.83,20.8776,20.7076,20.8232,87400.0
2008-10-13 15:50:00,30.62,31.51,30.62,31.46,307600.0,20.8164,21.4214,20.8164,21.3874,307600.0
2008-10-14 09:30:00,33.7,36.45,33.11,34.5,1352600.0,22.9103,24.7798,22.5092,23.4541,1352600.0
2008-10-14 09:40:00,34.54,34.64,33.83,34.21,524400.0,23.4813,23.5493,22.9986,23.257,524400.0
2008-10-14 09:50:00,34.21,34.36,33.79,33.79,405000.0,23.257,23.359,22.9714,22.9714,405000.0
2008-10-14 10:00:00,33.8,34.56,33.73,34.12,504700.0,22.9782,23.4949,22.9307,23.1958,504700.0
2008-10-14 10:10:00,34.12,34.13,33.77,33.84,182200.0,23.1958,23.2026,22.9579,23.0054,182200.0
2008-10-14 10:20:00,33.83,33.88,33.59,33.79,159700.0,22.9986,23.0326,22.8355,22.9714,159700.0
2008-10-14 10:30:00,33.79,33.87,33.26,33.26,169700.0,22.9714,23.0258,22.6111,22.6111,169700.0
2008-10-14 10:40:00,33.28,33.36,32.55,32.57,149800.0,22.6247,22.6791,22.1285,22.1421,149800.0
2008-10-14 10:50:00,32.63,32.98,32.62,32.95,145800.0,22.1828,22.4208,22.176,22.4004,145800.0
2008-10-14 11:00:00,32.92,32.97,32.65,32.78,89100.0,22.38,22.414,22.1964,22.2848,89100.0
2008-10-14 11:10:00,32.77,32.93,32.7,32.72,236600.0,22.278,22.3868,22.2304,22.244,236600.0
2008-10-14 11:20:00,32.71,33.14,32.54,33.09,161700.0,22.2372,22.5296,22.1217,22.4956,161700.0
2008-10-14 11:30:00,33.08,33.32,33.05,33.24,261100.0,22.4888,22.6519,22.4684,22.5975,261100.0
2008-10-14 11:40:00,33.25,33.51,33.23,33.5,146200.0,22.6043,22.7811,22.5907,22.7743,146200.0
2008-10-14 11:50:00,33.47,33.49,33.17,33.18,61300.0,22.7539,22.7675,22.55,22.5568,61300.0
2008-10-14 12:00:00,33.15,33.15,32.95,33.04,42600.0,22.5364,22.5364,22.4004,22.4616,42600.0
2008-10-14 12:10:00,33.08,33.1,32.89,32.91,42600.0,22.4888,22.5024,22.3596,22.3732,42600.0
2008-10-14 12:20:00,32.9,33.0,32.87,32.98,42500.0,22.3664,22.4344,22.346,22.4208,42500.0
2008-10-14 12:30:00,32.97,33.22,32.92,33.18,50500.0,22.414,22.5839,22.38,22.5568,50500.0
2008-10-14 12:40:00,33.19,33.43,33.17,33.42,72300.0,22.5636,22.7267,22.55,22.7199,72300.0
2008-10-14 12:50:00,33.42,33.49,33.16,33.17,114700.0,22.7199,22.7675,22.5432,22.55,114700.0
2008-10-14 13:00:00,33.18,33.19,33.04,33.16,51800.0,22.5568,22.5636,22.4616,22.5432,51800.0
2008-10-14 13:10:00,33.14,33.14,33.01,33.07,116400.0,22.5296,22.5296,22.4412,22.482,116400.0
2008-10-14 13:20:00,33.08,33.12,33.02,33.09,42100.0,22.4888,22.516,22.448,22.4956,42100.0
2008-10-14 13:30:00,33.09,33.22,33.07,33.1,30800.0,22.4956,22.5839,22.482,22.5024,30800.0
2008-10-14 13:40:00,33.07,33.15,32.95,33.03,74200.0,22.482,22.5364,22.4004,22.4548,74200.0
2008-10-14 13:50:00,33.03,33.05,32.69,32.79,79000.0,22.4548,22.4684,22.2236,22.2916,79000.0
2008-10-14 14:00:00,32.78,32.93,32.6,32.7,58100.0,22.2848,22.3868,22.1625,22.2304,58100.0
2008-10-14 14:10:00,32.7,32.73,32.31,32.42,154300.0,22.2304,22.2508,21.9653,22.0401,154300.0
2008-10-14 14:20:00,32.43,32.77,32.21,32.76,133300.0,22.0469,22.278,21.8973,22.2712,133300.0
2008-10-14 14:30:00,32.76,32.81,32.39,32.48,143400.0,22.2712,22.3052,22.0197,22.0809,143400.0
2008-10-14 14:40:00,32.47,32.51,31.8,31.86,165600.0,22.0741,22.1013,21.6186,21.6594,165600.0
2008-10-14 14:50:00,31.82,32.0,31.71,31.85,109600.0,21.6322,21.7546,21.5574,21.6526,109600.0
2008-10-14 15:00:00,31.84,32.14,31.78,32.14,83500.0,21.6458,21.8497,21.605,21.8497,83500.0
2008-10-14 15:10:00,32.13,32.35,32.09,32.21,86500.0,21.8429,21.9925,21.8157,21.8973,86500.0
2008-10-14 15:20:00,32.21,32.55,32.04,32.48,88100.0,21.8973,22.1285,21.7817,22.0809,88100.0
2008-10-14 15:30:00,32.52,32.93,32.38,32.39,110300.0,22.1081,22.3868,22.0129,22.0197,110300.0
2008-10-14 15:40:00,32.43,33.0,32.41,32.81,179000.0,22.0469,22.4344,22.0333,22.3052,179000.0
2008-10-14 15:50:00,32.8,33.07,32.77,32.93,215100.0,22.2984,22.482,22.278,22.3868,215100.0
2008-10-15 09:30:00,33.0,33.0,31.68,32.3,208800.0,22.4344,22.4344,21.537,21.9585,208800.0
2008-10-15 09:40:00,32.23,32.52,32.12,32.21,204200.0,21.9109,22.1081,21.8361,21.8973,204200.0
2008-10-15 09:50:00,32.26,32.62,32.21,32.46,83700.0,21.9313,22.176,21.8973,22.0673,83700.0
2008-10-15 10:00:00,32.41,32.49,32.25,32.35,47700.0,22.0333,22.0877,21.9245,21.9925,47700.0
2008-10-15 10:10:00,32.33,32.5,32.29,32.29,22500.0,21.9789,22.0945,21.9517,21.9517,22500.0
2008-10-15 10:20:00,32.26,32.43,32.26,32.33,71800.0,21.9313,22.0469,21.9313,21.9789,71800.0
2008-10-15 10:30:00,32.36,32.69,32.28,32.69,95200.0,21.9993,22.2236,21.9449,22.2236,95200.0
2008-10-15 10:40:00,32.8,32.92,32.6,32.8,244600.0,22.2984,22.38,22.1625,22.2984,244600.0
2008-10-15 10:50:00,32.81,33.14,32.8,33.0,167700.0,22.3052,22.5296,22.2984,22.4344,167700.0
2008-10-15 11:00:00,33.0,33.18,32.99,33.14,129900.0,22.4344,22.5568,22.4276,22.5296,129900.0
2008-10-15 11:10:00,33.14,33.95,33.06,33.69,634900.0,22.5296,23.0802,22.4752,22.9035,634900.0
2008-10-15 11:20:00,33.67,33.68,33.36,33.42,130200.0,22.8899,22.8967,22.6791,22.7199,130200.0
2008-10-15 11:30:00,33.41,33.49,33.31,33.35,125400.0,22.7131,22.7675,22.6451,22.6723,125400.0
2008-10-15 11:40:00,33.37,33.48,33.35,33.44,83200.0,22.6859,22.7607,22.6723,22.7335,83200.0
2008-10-15 11:50:00,33.44,33.53,33.34,33.5,104500.0,22.7335,22.7947,22.6655,22.7743,104500.0
2008-10-15 12:00:00,33.45,33.49,33.34,33.34,30100.0,22.7403,22.7675,22.6655,22.6655,30100.0
2008-10-15 12:10:00,33.37,33.37,33.2,33.23,36500.0,22.6859,22.6859,22.5703,22.5907,36500.0
2008-10-15 12:20:00,33.24,33.27,33.0,33.05,23200.0,22.5975,22.6179,22.4344,22.4684,23200.0
2008-10-15 12:30:00,33.05,33.24,33.05,33.24,39800.0,22.4684,22.5975,22.4684,22.5975,39800.0
2008-10-15 12:40:00,33.25,33.36,33.18,33.29,41100.0,22.6043,22.6791,22.5568,22.6315,41100.0
2008-10-15 12:50:00,33.29,33.38,33.23,33.23,33200.0,22.6315,22.6927,22.5907,22.5907,33200.0
2008-10-15 13:00:00,33.19,33.24,33.14,33.22,23100.0,22.5636,22.5975,22.5296,22.5839,23100.0
2008-10-15 13:10:00,33.22,33.23,32.75,32.8,22500.0,22.5839,22.5907,22.2644,22.2984,22500.0
2008-10-15 13:20:00,32.8,32.99,32.8,32.87,46500.0,22.2984,22.4276,22.2984,22.346,46500.0
2008-10-15 13:30:00,32.9,32.92,32.46,32.59,79200.0,22.3664,22.38,22.0673,22.1557,79200.0
2008-10-15 13:40:00,32.59,32.68,32.49,32.6,133200.0,22.1557,22.2168,22.0877,22.1625,133200.0
2008-10-15 13:50:00,32.6,32.63,32.47,32.5,53800.0,22.1625,22.1828,22.0741,22.0945,53800.0
2008-10-15 14:00:00,32.5,32.56,32.3,32.33,71900.0,22.0945,22.1353,21.9585,21.9789,71900.0
2008-10-15 14:10:00,32.33,32.39,32.24,32.33,66600.0,21.9789,22.0197,21.9177,21.9789,66600.0
2008-10-15 14:20:00,32.32,32.73,32.32,32.65,97000.0,21.9721,22.2508,21.9721,22.1964,97000.0
2008-10-15 14:30:00,32.68,32.81,32.53,32.55,53100.0,22.2168,22.3052,22.1149,22.1285,53100.0
2008-10-15 14:40:00,32.55,32.97,32.55,32.91,59600.0,22.1285,22.414,22.1285,22.3732,59600.0
2008-10-15 14:50:00,32.89,32.89,32.57,32.61,29300.0,22.3596,22.3596,22.1421,22.1692,29300.0
2008-10-15 15:00:00,32.63,33.1,32.42,33.09,190100.0,22.1828,22.5024,22.0401,22.4956,190100.0
2008-10-15 15:10:00,33.09,33.32,33.02,33.16,232300.0,22.4956,22.6519,22.448,22.5432,232300.0
2008-10-15 15:20:00,33.16,33.35,33.04,33.09,288900.0,22.5432,22.6723,22.4616,22.4956,288900.0
2008-10-15 15:30:00,33.08,33.14,32.82,32.92,312100.0,22.4888,22.5296,22.312,22.38,312100.0
2008-10-15 15:40:00,32.94,33.12,32.74,32.82,411100.0,22.3936,22.516,22.2576,22.312,411100.0
2008-10-15 15:50:00,32.81,32.81,32.0,32.0,814600.0,22.3052,22.3052,21.7546,21.7546,814600.0
2008-10-16 09:30:00,31.53,32.83,31.53,32.59,125900.0,21.435,22.3188,21.435,22.1557,125900.0
2008-10-16 09:40:00,32.53,32.74,32.31,32.44,301800.0,22.1149,22.2576,21.9653,22.0537,301800.0
2008-10-16 09:50:00,32.59,32.59,31.95,32.34,163900.0,22.1557,22.1557,21.7206,21.9857,163900.0
2008-10-16 10:00:00,32.34,32.34,31.82,31.92,175100.0,21.9857,21.9857,21.6322,21.7002,175100.0
2008-10-16 10:10:00,31.85,31.88,31.19,31.19,445100.0,21.6526,21.673,21.2039,21.2039,445100.0
2008-10-16 10:20:00,31.19,31.61,31.14,31.16,131300.0,21.2039,21.4894,21.1699,21.1835,131300.0
2008-10-16 10:30:00,31.16,31.21,30.42,30.66,265600.0,21.1835,21.2175,20.6804,20.8436,265600.0
2008-10-16 10:40:00,30.62,30.92,30.52,30.9,53700.0,20.8164,21.0203,20.7484,21.0067,53700.0
2008-10-16 10:50:00,30.95,30.97,30.5,30.53,179800.0,21.0407,21.0543,20.7348,20.7552,179800.0
2008-10-16 11:00:00,30.45,30.66,30.35,30.48,76000.0,20.7008,20.8436,20.6328,20.7212,76000.0
2008-10-16 11:10:00,30.56,30.66,30.3,30.62,38500.0,20.7756,20.8436,20.5988,20.8164,38500.0
2008-10-16 11:20:00,30.6,30.94,30.6,30.78,77900.0,20.8028,21.0339,20.8028,20.9252,77900.0
2008-10-16 11:30:00,30.79,31.29,30.77,31.16,69300.0,20.932,21.2719,20.9184,21.1835,69300.0
2008-10-16 11:40:00,31.11,31.66,31.07,31.43,54000.0,21.1495,21.5234,21.1223,21.3671,54000.0
2008-10-16 11:50:00,31.39,31.69,31.21,31.52,60400.0,21.3399,21.5438,21.2175,21.4282,60400.0
2008-10-16 12:00:00,31.48,31.7,31.3,31.5,59000.0,21.401,21.5506,21.2787,21.4146,59000.0
2008-10-16 12:10:00,31.51,32.26,31.51,31.84,69100.0,21.4214,21.9313,21.4214,21.6458,69100.0
2008-10-16 12:20:00,31.86,32.36,31.86,31.99,47300.0,21.6594,21.9993,21.6594,21.7478,47300.0
2008-10-16 12:30:00,31.95,32.15,31.74,32.05,64400.0,21.7206,21.8565,21.5778,21.7885,64400.0
2008-10-16 12:40:00,32.01,32.13,31.61,31.75,60100.0,21.7614,21.8429,21.4894,21.5846,60100.0
2008-10-16 12:50:00,31.74,31.85,31.45,31.46,143200.0,21.5778,21.6526,21.3806,21.3874,143200.0
2008-10-16 13:00:00,31.43,31.71,31.4,31.42,53400.0,21.3671,21.5574,21.3467,21.3603,53400.0
2008-10-16 13:10:00,31.55,31.79,31.5,31.62,33900.0,21.4486,21.6118,21.4146,21.4962,33900.0
2008-10-16 13:20:00,31.65,31.92,31.61,31.73,52600.0,21.5166,21.7002,21.4894,21.571,52600.0
2008-10-16 13:30:00,31.68,31.8,31.42,31.5,74300.0,21.537,21.6186,21.3603,21.4146,74300.0
2008-10-16 13:40:00,31.5,31.6,31.3,31.44,70800.0,21.4146,21.4826,21.2787,21.3738,70800.0
2008-10-16 13:50:00,31.47,32.19,31.36,31.91,63500.0,21.3942,21.8837,21.3195,21.6934,63500.0
2008-10-16 14:00:00,31.97,32.04,31.67,31.8,47000.0,21.7342,21.7817,21.5302,21.6186,47000.0
2008-10-16 14:10:00,31.82,31.95,31.67,31.77,52900.0,21.6322,21.7206,21.5302,21.5982,52900.0
2008-10-16 14:20:00,31.75,31.83,31.6,31.73,31900.0,21.5846,21.639,21.4826,21.571,31900.0
2008-10-16 14:30:00,31.75,31.89,31.63,31.8,48100.0,21.5846,21.6798,21.503,21.6186,48100.0
2008-10-16 14:40:00,31.83,32.32,31.73,32.26,50000.0,21.639,21.9721,21.571,21.9313,50000.0
2008-10-16 14:50:00,32.26,32.4,31.94,31.98,51200.0,21.9313,22.0265,21.7138,21.741,51200.0
2008-10-16 15:00:00,31.98,32.64,31.92,32.64,72600.0,21.741,22.1896,21.7002,22.1896,72600.0
2008-10-16 15:10:00,32.65,32.78,32.43,32.56,275800.0,22.1964,22.2848,22.0469,22.1353,275800.0
2008-10-16 15:20:00,32.57,32.71,32.43,32.67,138700.0,22.1421,22.2372,22.0469,22.21,138700.0
2008-10-16 15:30:00,32.68,32.97,32.52,32.95,131400.0,22.2168,22.414,22.1081,22.4004,131400.0
2008-10-16 15:40:00,32.93,33.52,32.9,33.51,234900.0,22.3868,22.7879,22.3664,22.7811,234900.0
2008-10-16 15:50:00,33.51,33.58,33.19,33.21,233300.0,22.7811,22.8287,22.5636,22.5771,233300.0
2008-10-17 09:30:00,32.87,32.88,32.14,32.56,25900.0,22.346,22.3528,21.8497,22.1353,25900.0
2008-10-17 09:40:00,32.61,32.91,32.59,32.81,13100.0,22.1692,22.3732,22.1557,22.3052,13100.0
2008-10-17 09:50:00,32.82,33.15,32.74,33.14,61400.0,22.312,22.5364,22.2576,22.5296,61400.0
2008-10-17 10:00:00,33.16,33.17,32.69,32.74,103100.0,22.5432,22.55,22.2236,22.2576,103100.0
2008-10-17 10:10:00,32.72,32.81,32.58,32.77,99500.0,22.244,22.3052,22.1489,22.278,99500.0
2008-10-17 10:20:00,32.74,32.75,32.49,32.75,115700.0,22.2576,22.2644,22.0877,22.2644,115700.0
2008-10-17 10:30:00,32.77,32.77,32.5,32.54,207400.0,22.278,22.278,22.0945,22.1217,207400.0
2008-10-17 10:40:00,32.54,32.87,32.41,32.87,142500.0,22.1217,22.346,22.0333,22.346,142500.0
2008-10-17 10:50:00,32.87,33.08,32.82,33.0,255600.0,22.346,22.4888,22.312,22.4344,255600.0
2008-10-17 11:00:00,33.04,33.17,32.93,33.17,183900.0,22.4616,22.55,22.3868,22.55,183900.0
2008-10-17 11:10:00,33.17,33.27,33.04,33.06,250500.0,22.55,22.6179,22.4616,22.4752,250500.0
2008-10-17 11:20:00,33.06,33.13,32.92,33.13,157800.0,22.4752,22.5228,22.38,22.5228,157800.0
2008-10-17 11:30:00,33.12,33.14,32.98,33.06,89000.0,22.516,22.5296,22.4208,22.4752,89000.0
2008-10-17 11:40:00,33.07,33.09,32.86,32.93,206600.0,22.482,22.4956,22.3392,22.3868,206600.0
2008-10-17 11:50:00,32.94,33.05,32.93,33.01,66900.0,22.3936,22.4684,22.3868,22.4412,66900.0
2008-10-17 12:00:00,33.0,33.07,32.97,32.98,32800.0,22.4344,22.482,22.414,22.4208,32800.0
2008-10-17 12:10:00,32.99,33.07,32.96,33.06,30400.0,22.4276,22.482,22.4072,22.4752,30400.0
2008-10-17 12:20:00,33.05,33.23,33.03,33.15,75700.0,22.4684,22.5907,22.4548,22.5364,75700.0
2008-10-17 12:30:00,33.13,33.3,33.08,33.28,181100.0,22.5228,22.6383,22.4888,22.6247,181100.0
2008-10-17 12:40:00,33.27,33.46,33.27,33.46,123300.0,22.6179,22.7471,22.6179,22.7471,123300.0
2008-10-17 12:50:00,33.46,33.56,33.43,33.56,67700.0,22.7471,22.8151,22.7267,22.8151,67700.0
2008-10-17 13:00:00,33.56,33.69,33.43,33.46,40600.0,22.8151,22.9035,22.7267,22.7471,40600.0
2008-10-17 13:10:00,33.49,33.52,33.38,33.45,37500.0,22.7675,22.7879,22.6927,22.7403,37500.0
2008-10-17 13:20:00,33.52,33.69,33.51,33.64,22000.0,22.7879,22.9035,22.7811,22.8695,22000.0
2008-10-17 13:30:00,33.64,34.06,33.64,34.06,86900.0,22.8695,23.155,22.8695,23.155,86900.0
2008-10-17 13:40:00,34.05,34.12,33.76,33.77,76200.0,23.1482,23.1958,22.9511,22.9579,76200.0
2008-10-17 13:50:00,33.77,33.79,33.5,33.56,39900.0,22.9579,22.9714,22.7743,22.8151,39900.0
2008-10-17 14:00:00,33.6,33.81,33.55,33.56,92700.0,22.8423,22.985,22.8083,22.8151,92700.0
2008-10-17 14:10:00,33.58,33.63,33.39,33.39,32400.0,22.8287,22.8627,22.6995,22.6995,32400.0
2008-10-17 14:20:00,33.37,33.4,33.14,33.21,28700.0,22.6859,22.7063,22.5296,22.5771,28700.0
2008-10-17 14:30:00,33.21,33.35,32.95,32.95,81600.0,22.5771,22.6723,22.4004,22.4004,81600.0
2008-10-17 14:40:00,32.9,33.18,32.8,33.14,82300.0,22.3664,22.5568,22.2984,22.5296,82300.0
2008-10-17 14:50:00,33.15,33.17,32.94,33.05,41500.0,22.5364,22.55,22.3936,22.4684,41500.0
2008-10-17 15:00:00,33.08,33.46,33.05,33.21,91600.0,22.4888,22.7471,22.4684,22.5771,91600.0
2008-10-17 15:10:00,33.2,33.21,32.83,32.83,103900.0,22.5703,22.5771,22.3188,22.3188,103900.0
2008-10-17 15:20:00,32.83,33.03,32.57,32.99,127700.0,22.3188,22.4548,22.1421,22.4276,127700.0
2008-10-17 15:30:00,33.03,33.11,32.8,32.88,198500.0,22.4548,22.5092,22.2984,22.3528,198500.0
2008-10-17 15:40:00,32.88,33.12,32.81,32.95,113500.0,22.3528,22.516,22.3052,22.4004,113500.0
2008-10-17 15:50:00,32.93,32.94,32.51,32.66,326800.0,22.3868,22.3936,22.1013,22.2032,326800.0
2008-10-20 09:30:00,32.93,33.45,32.65,32.82,147600.0,22.3868,22.7403,22.1964,22.312,147600.0
2008-10-20 09:40:00,32.81,32.87,32.49,32.55,63400.0,22.3052,22.346,22.0877,22.1285,63400.0
2008-10-20 09:50:00,32.55,32.86,32.55,32.81,123200.0,22.1285,22.3392,22.1285,22.3052,123200.0
2008-10-20 10:00:00,32.82,33.12,32.8,32.84,50800.0,22.312,22.516,22.2984,22.3256,50800.0
2008-10-20 10:10:00,32.82,33.0,32.77,32.88,142800.0,22.312,22.4344,22.278,22.3528,142800.0
2008-10-20 10:20:00,32.86,32.93,32.72,32.76,149300.0,22.3392,22.3868,22.244,22.2712,149300.0
2008-10-20 10:30:00,32.76,32.92,32.75,32.86,56100.0,22.2712,22.38,22.2644,22.3392,56100.0
2008-10-20 10:40:00,32.89,32.89,32.79,32.84,95600.0,22.3596,22.3596,22.2916,22.3256,95600.0
2008-10-20 10:50:00,32.84,32.9,32.68,32.85,163100.0,22.3256,22.3664,22.2168,22.3324,163100.0
2008-10-20 11:00:00,32.84,32.98,32.78,32.82,190800.0,22.3256,22.4208,22.2848,22.312,190800.0
2008-10-20 11:10:00,32.81,32.93,32.58,32.88,164400.0,22.3052,22.3868,22.1489,22.3528,164400.0
2008-10-20 11:20:00,32.88,32.96,32.77,32.81,87500.0,22.3528,22.4072,22.278,22.3052,87500.0
2008-10-20 11:30:00,32.83,32.95,32.76,32.82,95200.0,22.3188,22.4004,22.2712,22.312,95200.0
2008-10-20 11:40:00,32.81,32.97,32.75,32.8,79300.0,22.3052,22.414,22.2644,22.2984,79300.0
2008-10-20 11:50:00,32.8,32.93,32.76,32.76,76300.0,22.2984,22.3868,22.2712,22.2712,76300.0
2008-10-20 12:00:00,32.75,32.78,32.63,32.76,38300.0,22.2644,22.2848,22.1828,22.2712,38300.0
2008-10-20 12:10:00,32.77,32.95,32.75,32.78,48400.0,22.278,22.4004,22.2644,22.2848,48400.0
2008-10-20 12:20:00,32.79,32.86,32.75,32.82,92700.0,22.2916,22.3392,22.2644,22.312,92700.0
2008-10-20 12:30:00,32.8,32.92,32.71,32.81,114300.0,22.2984,22.38,22.2372,22.3052,114300.0
2008-10-20 12:40:00,32.84,32.84,32.64,32.8,32000.0,22.3256,22.3256,22.1896,22.2984,32000.0
2008-10-20 12:50:00,32.78,32.78,32.63,32.7,14300.0,22.2848,22.2848,22.1828,22.2304,14300.0
2008-10-20 13:00:00,32.69,32.69,32.47,32.63,59100.0,22.2236,22.2236,22.0741,22.1828,59100.0
2008-10-20 13:10:00,32.64,32.78,32.63,32.78,113500.0,22.1896,22.2848,22.1828,22.2848,113500.0
2008-10-20 13:20:00,32.8,32.94,32.76,32.89,17300.0,22.2984,22.3936,22.2712,22.3596,17300.0
2008-10-20 13:30:00,32.92,33.04,32.8,32.84,18800.0,22.38,22.4616,22.2984,22.3256,18800.0
2008-10-20 13:40:00,32.86,33.04,32.85,33.04,9700.0,22.3392,22.4616,22.3324,22.4616,9700.0
2008-10-20 13:50:00,33.01,33.01,32.79,32.8,30300.0,22.4412,22.4412,22.2916,22.2984,30300.0
2008-10-20 14:00:00,32.81,33.02,32.78,32.92,38300.0,22.3052,22.448,22.2848,22.38,38300.0
2008-10-20 14:10:00,32.94,32.95,32.78,32.86,37800.0,22.3936,22.4004,22.2848,22.3392,37800.0
2008-10-20 14:20:00,32.87,32.89,32.79,32.8,79300.0,22.346,22.3596,22.2916,22.2984,79300.0
2008-10-20 14:30:00,32.81,32.89,32.67,32.84,69900.0,22.3052,22.3596,22.21,22.3256,69900.0
2008-10-20 14:40:00,32.87,33.12,32.83,32.94,14100.0,22.346,22.516,22.3188,22.3936,14100.0
2008-10-20 14:50:00,32.93,32.94,32.79,32.94,86600.0,22.3868,22.3936,22.2916,22.3936,86600.0
2008-10-20 15:00:00,32.99,33.03,32.78,32.89,42600.0,22.4276,22.4548,22.2848,22.3596,42600.0
2008-10-20 15:10:00,32.86,32.96,32.68,32.91,30100.0,22.3392,22.4072,22.2168,22.3732,30100.0
2008-10-20 15:20:00,32.93,32.96,32.78,32.9,32100.0,22.3868,22.4072,22.2848,22.3664,32100.0
2008-10-20 15:30:00,32.83,33.05,32.74,32.93,66300.0,22.3188,22.4684,22.2576,22.3868,66300.0
2008-10-20 15:40:00,32.95,32.97,32.68,32.77,96900.0,22.4004,22.414,22.2168,22.278,96900.0
2008-10-20 15:50:00,32.78,33.26,32.78,33.17,88400.0,22.2848,22.6111,22.2848,22.55,88400.0
2008-10-21 09:30:00,32.69,32.7,32.35,32.44,122900.0,22.2236,22.2304,21.9925,22.0537,122900.0
2008-10-21 09:40:00,32.49,32.62,32.16,32.35,112000.0,22.0877,22.176,21.8633,21.9925,112000.0
2008-10-21 09:50:00,32.28,32.43,32.23,32.43,36600.0,21.9449,22.0469,21.9109,22.0469,36600.0
2008-10-21 10:00:00,32.47,32.79,32.36,32.79,168300.0,22.0741,22.2916,21.9993,22.2916,168300.0
2008-10-21 10:10:00,32.77,33.03,32.65,32.8,111100.0,22.278,22.4548,22.1964,22.2984,111100.0
2008-10-21 10:20:00,32.8,32.84,32.61,32.69,26400.0,22.2984,22.3256,22.1692,22.2236,26400.0
2008-10-21 10:30:00,32.64,32.73,32.47,32.68,18800.0,22.1896,22.2508,22.0741,22.2168,18800.0
2008-10-21 10:40:00,32.71,32.83,32.6,32.61,69300.0,22.2372,22.3188,22.1625,22.1692,69300.0
2008-10-21 10:50:00,32.61,32.68,32.38,32.49,105700.0,22.1692,22.2168,22.0129,22.0877,105700.0
2008-10-21 11:00:00,32.45,32.58,32.35,32.51,44700.0,22.0605,22.1489,21.9925,22.1013,44700.0
2008-10-21 11:10:00,32.46,32.48,32.4,32.42,21300.0,22.0673,22.0809,22.0265,22.0401,21300.0
2008-10-21 11:20:00,32.36,32.41,32.23,32.27,124400.0,21.9993,22.0333,21.9109,21.9381,124400.0
2008-10-21 11:30:00,32.26,32.36,32.23,32.34,33500.0,21.9313,21.9993,21.9109,21.9857,33500.0
2008-10-21 11:40:00,32.34,32.45,32.11,32.2,42800.0,21.9857,22.0605,21.8293,21.8905,42800.0
2008-10-21 11:50:00,32.2,32.2,31.96,32.02,80200.0,21.8905,21.8905,21.7274,21.7682,80200.0
2008-10-21 12:00:00,32.0,32.14,31.89,32.08,38400.0,21.7546,21.8497,21.6798,21.8089,38400.0
2008-10-21 12:10:00,32.1,32.15,32.05,32.11,57400.0,21.8225,21.8565,21.7885,21.8293,57400.0
2008-10-21 12:20:00,32.14,32.3,32.1,32.27,28100.0,21.8497,21.9585,21.8225,21.9381,28100.0
2008-10-21 12:30:00,32.26,32.53,32.25,32.47,13600.0,21.9313,22.1149,21.9245,22.0741,13600.0
2008-10-21 12:40:00,32.46,32.48,32.17,32.21,18100.0,22.0673,22.0809,21.8701,21.8973,18100.0
2008-10-21 12:50:00,32.26,32.33,32.07,32.07,31200.0,21.9313,21.9789,21.8021,21.8021,31200.0
2008-10-21 13:00:00,32.06,32.4,32.05,32.29,34800.0,21.7953,22.0265,21.7885,21.9517,34800.0
2008-10-21 13:10:00,32.31,32.43,32.24,32.36,18600.0,21.9653,22.0469,21.9177,21.9993,18600.0
2008-10-21 13:20:00,32.4,32.59,32.39,32.54,33600.0,22.0265,22.1557,22.0197,22.1217,33600.0
2008-10-21 13:30:00,32.54,32.61,32.46,32.55,29100.0,22.1217,22.1692,22.0673,22.1285,29100.0
2008-10-21 13:40:00,32.55,32.58,32.48,32.51,29900.0,22.1285,22.1489,22.0809,22.1013,29900.0
2008-10-21 13:50:00,32.49,32.52,32.39,32.44,18500.0,22.0877,22.1081,22.0197,22.0537,18500.0
2008-10-21 14:00:00,32.51,32.56,32.38,32.41,45300.0,22.1013,22.1353,22.0129,22.0333,45300.0
2008-10-21 14:10:00,32.43,32.77,32.43,32.65,32100.0,22.0469,22.278,22.0469,22.1964,32100.0
2008-10-21 14:20:00,32.64,32.79,32.64,32.76,31100.0,22.1896,22.2916,22.1896,22.2712,31100.0
2008-10-21 14:30:00,32.78,32.82,32.7,32.82,49500.0,22.2848,22.312,22.2304,22.312,49500.0
2008-10-21 14:40:00,32.86,33.0,32.76,32.76,48300.0,22.3392,22.4344,22.2712,22.2712,48300.0
2008-10-21 14:50:00,32.75,32.83,32.7,32.82,29900.0,22.2644,22.3188,22.2304,22.312,29900.0
2008-10-21 15:00:00,32.83,33.01,32.74,32.77,49600.0,22.3188,22.4412,22.2576,22.278,49600.0
2008-10-21 15:10:00,32.78,32.88,32.52,32.52,40700.0,22.2848,22.3528,22.1081,22.1081,40700.0
2008-10-21 15:20:00,32.51,32.65,32.34,32.43,95600.0,22.1013,22.1964,21.9857,22.0469,95600.0
2008-10-21 15:30:00,32.43,32.45,32.15,32.39,242500.0,22.0469,22.0605,21.8565,22.0197,242500.0
2008-10-21 15:40:00,32.37,32.49,32.1,32.16,180700.0,22.0061,22.0877,21.8225,21.8633,180700.0
2008-10-21 15:50:00,32.16,32.35,31.87,31.97,201200.0,21.8633,21.9925,21.6662,21.7342,201200.0
2008-10-22 09:30:00,31.32,31.32,30.89,31.09,139900.0,21.2923,21.2923,20.9999,21.1359,139900.0
2008-10-22 09:40:00,31.09,31.43,30.99,31.39,128700.0,21.1359,21.3671,21.0679,21.3399,128700.0
2008-10-22 09:50:00,31.31,31.31,30.91,30.95,222500.0,21.2855,21.2855,21.0135,21.0407,222500.0
2008-10-22 10:00:00,30.95,31.08,30.76,30.99,28700.0,21.0407,21.1291,20.9116,21.0679,28700.0
2008-10-22 10:10:00,31.01,31.15,30.99,31.01,83500.0,21.0815,21.1767,21.0679,21.0815,83500.0
2008-10-22 10:20:00,31.02,31.14,30.88,30.92,72900.0,21.0883,21.1699,20.9931,21.0203,72900.0
2008-10-22 10:30:00,30.94,31.23,30.93,31.18,92600.0,21.0339,21.2311,21.0271,21.1971,92600.0
2008-10-22 10:40:00,31.19,31.4,30.99,31.13,215800.0,21.2039,21.3467,21.0679,21.1631,215800.0
2008-10-22 10:50:00,31.14,31.3,31.05,31.13,72200.0,21.1699,21.2787,21.1087,21.1631,72200.0
2008-10-22 11:00:00,31.14,31.14,30.92,31.0,29400.0,21.1699,21.1699,21.0203,21.0747,29400.0
2008-10-22 11:10:00,30.98,31.22,30.98,31.12,43800.0,21.0611,21.2243,21.0611,21.1563,43800.0
2008-10-22 11:20:00,31.15,31.15,30.82,30.85,22100.0,21.1767,21.1767,20.9524,20.9727,22100.0
2008-10-22 11:30:00,30.87,30.96,30.75,30.84,14100.0,20.9863,21.0475,20.9048,20.966,14100.0
2008-10-22 11:40:00,30.86,31.13,30.83,31.03,16800.0,20.9795,21.1631,20.9592,21.0951,16800.0
2008-10-22 11:50:00,31.02,31.04,30.93,30.96,9700.0,21.0883,21.1019,21.0271,21.0475,9700.0
2008-10-22 12:00:00,30.93,30.93,30.85,30.92,4900.0,21.0271,21.0271,20.9727,21.0203,4900.0
2008-10-22 12:10:00,30.83,30.94,30.81,30.92,6900.0,20.9592,21.0339,20.9456,21.0203,6900.0
2008-10-22 12:20:00,30.95,31.04,30.9,30.9,24500.0,21.0407,21.1019,21.0067,21.0067,24500.0
2008-10-22 12:30:00,30.83,30.87,30.82,30.86,11300.0,20.9592,20.9863,20.9524,20.9795,11300.0
2008-10-22 12:40:00,30.84,30.89,30.8,30.81,42200.0,20.966,20.9999,20.9388,20.9456,42200.0
2008-10-22 12:50:00,30.82,30.94,30.81,30.87,63000.0,20.9524,21.0339,20.9456,20.9863,63000.0
2008-10-22 13:00:00,30.85,30.91,30.75,30.86,50200.0,20.9727,21.0135,20.9048,20.9795,50200.0
2008-10-22 13:10:00,30.87,30.88,30.71,30.8,84800.0,20.9863,20.9931,20.8776,20.9388,84800.0
2008-10-22 13:20:00,30.8,30.81,30.6,30.73,63200.0,20.9388,20.9456,20.8028,20.8912,63200.0
2008-10-22 13:30:00,30.73,30.73,30.43,30.49,71300.0,20.8912,20.8912,20.6872,20.728,71300.0
2008-10-22 13:40:00,30.47,30.62,30.47,30.56,39700.0,20.7144,20.8164,20.7144,20.7756,39700.0
2008-10-22 13:50:00,30.56,30.56,30.18,30.26,279300.0,20.7756,20.7756,20.5173,20.5716,279300.0
2008-10-22 14:00:00,30.24,30.3,30.17,30.2,138700.0,20.5581,20.5988,20.5105,20.5309,138700.0
2008-10-22 14:10:00,30.2,30.42,30.16,30.36,286700.0,20.5309,20.6804,20.5037,20.6396,286700.0
2008-10-22 14:20:00,30.35,30.52,30.33,30.44,292800.0,20.6328,20.7484,20.6192,20.694,292800.0
2008-10-22 14:30:00,30.45,30.47,30.12,30.17,214100.0,20.7008,20.7144,20.4765,20.5105,214100.0
2008-10-22 14:40:00,30.16,30.25,30.05,30.18,80300.0,20.5037,20.5649,20.4289,20.5173,80300.0
2008-10-22 14:50:00,30.21,30.24,30.05,30.22,125500.0,20.5377,20.5581,20.4289,20.5445,125500.0
2008-10-22 15:00:00,30.22,30.39,30.21,30.36,69900.0,20.5445,20.66,20.5377,20.6396,69900.0
2008-10-22 15:10:00,30.4,30.42,30.07,30.11,84500.0,20.6668,20.6804,20.4425,20.4697,84500.0
2008-10-22 15:20:00,30.11,30.3,30.05,30.05,144900.0,20.4697,20.5988,20.4289,20.4289,144900.0
2008-10-22 15:30:00,30.05,30.06,29.79,29.8,187200.0,20.4289,20.4357,20.2521,20.2589,187200.0
2008-10-22 15:40:00,29.79,30.2,29.61,30.15,169700.0,20.2521,20.5309,20.1298,20.4969,169700.0
2008-10-22 15:50:00,30.04,30.23,29.84,29.99,309600.0,20.4221,20.5513,20.2861,20.3881,309600.0
2008-10-23 09:30:00,30.03,30.17,29.57,29.6,60700.0,20.4153,20.5105,20.1026,20.123,60700.0
2008-10-23 09:40:00,29.59,29.79,29.1,29.11,92500.0,20.1162,20.2521,19.783,19.7898,92500.0
2008-10-23 09:50:00,29.07,29.5,29.0,29.31,112100.0,19.7627,20.055,19.7151,19.9258,112100.0
2008-10-23 10:00:00,29.31,29.48,29.15,29.31,153800.0,19.9258,20.0414,19.817,19.9258,153800.0
2008-10-23 10:10:00,29.32,29.41,29.13,29.22,80500.0,19.9326,19.9938,19.8034,19.8646,80500.0
2008-10-23 10:20:00,29.24,29.36,29.09,29.16,39900.0,19.8782,19.9598,19.7762,19.8238,39900.0
2008-10-23 10:30:00,29.15,29.34,29.09,29.22,47400.0,19.817,19.9462,19.7762,19.8646,47400.0
2008-10-23 10:40:00,29.21,29.71,29.18,29.39,61200.0,19.8578,20.1977,19.8374,19.9802,61200.0
2008-10-23 10:50:00,29.41,29.73,29.41,29.72,49700.0,19.9938,20.2113,19.9938,20.2045,49700.0
2008-10-23 11:00:00,29.71,29.8,29.42,29.51,47700.0,20.1977,20.2589,20.0006,20.0618,47700.0
2008-10-23 11:10:00,29.52,29.62,29.45,29.53,27900.0,20.0686,20.1366,20.021,20.0754,27900.0
2008-10-23 11:20:00,29.52,29.6,29.47,29.51,19500.0,20.0686,20.123,20.0346,20.0618,19500.0
2008-10-23 11:30:00,29.51,29.69,29.5,29.65,60100.0,20.0618,20.1841,20.055,20.157,60100.0
2008-10-23 11:40:00,29.62,29.62,29.38,29.49,58500.0,20.1366,20.1366,19.9734,20.0482,58500.0
2008-10-23 11:50:00,29.49,29.63,29.1,29.12,275500.0,20.0482,20.1434,19.783,19.7966,275500.0
2008-10-23 12:00:00,29.09,29.12,28.7,28.75,209300.0,19.7762,19.7966,19.5111,19.5451,209300.0
2008-10-23 12:10:00,28.75,28.77,28.61,28.62,166500.0,19.5451,19.5587,19.4499,19.4567,166500.0
2008-10-23 12:20:00,28.62,28.7,28.15,28.23,444800.0,19.4567,19.5111,19.1372,19.1916,444800.0
2008-10-23 12:30:00,28.21,28.32,28.07,28.15,132100.0,19.178,19.2528,19.0828,19.1372,132100.0
2008-10-23 12:40:00,28.15,28.16,27.86,27.9,449300.0,19.1372,19.144,18.9401,18.9673,449300.0
2008-10-23 12:50:00,27.9,27.99,27.78,27.82,100900.0,18.9673,19.0284,18.8857,18.9129,100900.0
2008-10-23 13:00:00,27.81,27.9,27.31,27.49,428400.0,18.9061,18.9673,18.5662,18.6885,428400.0
2008-10-23 13:10:00,27.5,27.81,27.41,27.76,173500.0,18.6953,18.9061,18.6341,18.8721,173500.0
2008-10-23 13:20:00,27.74,27.76,27.49,27.51,122700.0,18.8585,18.8721,18.6885,18.7021,122700.0
2008-10-23 13:30:00,27.49,27.71,27.39,27.62,185100.0,18.6885,18.8381,18.6205,18.7769,185100.0
2008-10-23 13:40:00,27.62,27.96,27.6,27.82,96900.0,18.7769,19.008,18.7633,18.9129,96900.0
2008-10-23 13:50:00,27.83,27.87,27.45,27.5,530100.0,18.9197,18.9469,18.6613,18.6953,530100.0
2008-10-23 14:00:00,27.47,27.48,27.28,27.39,144800.0,18.6749,18.6817,18.5458,18.6205,144800.0
2008-10-23 14:10:00,27.4,27.42,26.88,26.89,307200.0,18.6273,18.6409,18.2738,18.2806,307200.0
2008-10-23 14:20:00,26.89,27.58,26.88,27.57,292600.0,18.2806,18.7497,18.2738,18.7429,292600.0
2008-10-23 14:30:00,27.57,28.0,27.48,27.9,305400.0,18.7429,19.0352,18.6817,18.9673,305400.0
2008-10-23 14:40:00,27.92,28.0,27.62,27.65,152100.0,18.9808,19.0352,18.7769,18.7973,152100.0
2008-10-23 14:50:00,27.63,27.72,27.39,27.55,170200.0,18.7837,18.8449,18.6205,18.7293,170200.0
2008-10-23 15:00:00,27.57,27.98,27.46,27.96,281100.0,18.7429,19.0216,18.6681,19.008,281100.0
2008-10-23 15:10:00,27.95,28.2,27.62,27.64,320100.0,19.0012,19.1712,18.7769,18.7905,320100.0
2008-10-23 15:20:00,27.63,28.11,27.58,27.92,293100.0,18.7837,19.11,18.7497,18.9808,293100.0
2008-10-23 15:30:00,27.9,27.97,27.58,27.71,296200.0,18.9673,19.0148,18.7497,18.8381,296200.0
2008-10-23 15:40:00,27.69,28.39,27.63,28.25,417200.0,18.8245,19.3004,18.7837,19.2052,417200.0
2008-10-23 15:50:00,28.33,28.39,27.83,28.21,449000.0,19.2596,19.3004,18.9197,19.178,449000.0
2008-10-24 09:30:00,26.5,27.51,26.49,27.12,166400.0,18.0155,18.7021,18.0087,18.437,166400.0
2008-10-24 09:40:00,27.17,27.6,26.91,27.6,163600.0,18.471,18.7633,18.2942,18.7633,163600.0
2008-10-24 09:50:00,27.58,28.4,27.54,28.14,277800.0,18.7497,19.3072,18.7225,19.1304,277800.0
2008-10-24 10:00:00,28.15,28.2,27.5,27.61,274000.0,19.1372,19.1712,18.6953,18.7701,274000.0
2008-10-24 10:10:00,27.58,27.82,27.48,27.66,56200.0,18.7497,18.9129,18.6817,18.8041,56200.0
2008-10-24 10:20:00,27.76,27.85,27.49,27.85,170600.0,18.8721,18.9333,18.6885,18.9333,170600.0
2008-10-24 10:30:00,27.84,27.89,27.55,27.65,979500.0,18.9265,18.9605,18.7293,18.7973,979500.0
2008-10-24 10:40:00,27.63,27.84,27.59,27.63,124100.0,18.7837,18.9265,18.7565,18.7837,124100.0
2008-10-24 10:50:00,27.65,27.82,27.58,27.81,157800.0,18.7973,18.9129,18.7497,18.9061,157800.0
2008-10-24 11:00:00,27.82,27.86,27.67,27.7,96200.0,18.9129,18.9401,18.8109,18.8313,96200.0
2008-10-24 11:10:00,27.68,27.74,27.52,27.73,43800.0,18.8177,18.8585,18.7089,18.8517,43800.0
2008-10-24 11:20:00,27.75,28.18,27.75,27.83,22900.0,18.8653,19.1576,18.8653,18.9197,22900.0
2008-10-24 11:30:00,27.89,28.0,27.67,27.96,43700.0,18.9605,19.0352,18.8109,19.008,43700.0
2008-10-24 11:40:00,27.99,28.02,27.83,27.9,54600.0,19.0284,19.0488,18.9197,18.9673,54600.0
2008-10-24 11:50:00,27.86,27.89,27.76,27.85,19400.0,18.9401,18.9605,18.8721,18.9333,19400.0
2008-10-24 12:00:00,27.84,27.97,27.71,27.94,48100.0,18.9265,19.0148,18.8381,18.9944,48100.0
2008-10-24 12:10:00,27.93,28.08,27.91,28.0,20000.0,18.9876,19.0896,18.974,19.0352,20000.0
2008-10-24 12:20:00,28.06,28.09,27.92,27.92,13200.0,19.076,19.0964,18.9808,18.9808,13200.0
2008-10-24 12:30:00,27.95,28.18,27.95,28.18,4700.0,19.0012,19.1576,19.0012,19.1576,4700.0
2008-10-24 12:40:00,28.12,28.12,27.86,27.97,11700.0,19.1168,19.1168,18.9401,19.0148,11700.0
2008-10-24 12:50:00,28.0,28.17,27.98,28.06,18600.0,19.0352,19.1508,19.0216,19.076,18600.0
2008-10-24 13:00:00,28.06,28.23,28.06,28.18,8300.0,19.076,19.1916,19.076,19.1576,8300.0
2008-10-24 13:10:00,28.16,28.4,28.16,28.34,24000.0,19.144,19.3072,19.144,19.2664,24000.0
2008-10-24 13:20:00,28.36,28.43,28.15,28.18,52100.0,19.28,19.3276,19.1372,19.1576,52100.0
2008-10-24 13:30:00,28.16,28.42,28.15,28.34,159700.0,19.144,19.3208,19.1372,19.2664,159700.0
2008-10-24 13:40:00,28.32,28.45,28.17,28.18,209000.0,19.2528,19.3412,19.1508,19.1576,209000.0
2008-10-24 13:50:00,28.18,28.28,28.04,28.04,43300.0,19.1576,19.2256,19.0624,19.0624,43300.0
2008-10-24 14:00:00,28.0,28.18,27.91,28.03,19900.0,19.0352,19.1576,18.974,19.0556,19900.0
2008-10-24 14:10:00,28.06,28.21,27.93,28.21,56000.0,19.076,19.178,18.9876,19.178,56000.0
2008-10-24 14:20:00,28.19,28.19,27.87,27.97,88700.0,19.1644,19.1644,18.9469,19.0148,88700.0
2008-10-24 14:30:00,27.94,28.24,27.93,28.18,65600.0,18.9944,19.1984,18.9876,19.1576,65600.0
2008-10-24 14:40:00,28.09,28.27,27.96,28.02,104300.0,19.0964,19.2188,19.008,19.0488,104300.0
2008-10-24 14:50:00,27.99,28.45,27.98,28.38,96700.0,19.0284,19.3412,19.0216,19.2936,96700.0
2008-10-24 15:00:00,28.39,28.7,28.32,28.49,143600.0,19.3004,19.5111,19.2528,19.3684,143600.0
2008-10-24 15:10:00,28.48,28.67,28.03,28.12,137000.0,19.3616,19.4907,19.0556,19.1168,137000.0
2008-10-24 15:20:00,28.12,28.38,28.04,28.26,185900.0,19.1168,19.2936,19.0624,19.212,185900.0
2008-10-24 15:30:00,28.27,28.27,27.73,27.85,199700.0,19.2188,19.2188,18.8517,18.9333,199700.0
2008-10-24 15:40:00,27.87,28.09,27.86,28.06,182800.0,18.9469,19.0964,18.9401,19.076,182800.0
2008-10-24 15:50:00,28.05,28.05,27.5,27.5,282700.0,19.0692,19.0692,18.6953,18.6953,282700.0
2008-10-27 09:30:00,26.84,28.18,26.84,28.15,99900.0,18.2466,19.1576,18.2466,19.1372,99900.0
2008-10-27 09:40:00,28.15,28.34,27.51,27.59,168700.0,19.1372,19.2664,18.7021,18.7565,168700.0
2008-10-27 09:50:00,27.63,28.36,27.63,28.32,41700.0,18.7837,19.28,18.7837,19.2528,41700.0
2008-10-27 10:00:00,28.35,28.93,28.35,28.45,100100.0,19.2732,19.6675,19.2732,19.3412,100100.0
2008-10-27 10:10:00,28.49,28.49,28.13,28.13,33800.0,19.3684,19.3684,19.1236,19.1236,33800.0
2008-10-27 10:20:00,28.09,28.27,28.0,28.11,84200.0,19.0964,19.2188,19.0352,19.11,84200.0
2008-10-27 10:30:00,28.13,28.19,28.0,28.19,83000.0,19.1236,19.1644,19.0352,19.1644,83000.0
2008-10-27 10:40:00,28.2,28.45,28.06,28.41,55200.0,19.1712,19.3412,19.076,19.314,55200.0
2008-10-27 10:50:00,28.41,28.57,28.27,28.56,36300.0,19.314,19.4227,19.2188,19.4159,36300.0
2008-10-27 11:00:00,28.56,28.65,28.37,28.62,22300.0,19.4159,19.4771,19.2868,19.4567,22300.0
2008-10-27 11:10:00,28.62,28.77,28.41,28.41,16500.0,19.4567,19.5587,19.314,19.314,16500.0
2008-10-27 11:20:00,28.42,28.44,28.24,28.43,66500.0,19.3208,19.3344,19.1984,19.3276,66500.0
2008-10-27 11:30:00,28.44,28.44,28.19,28.36,52200.0,19.3344,19.3344,19.1644,19.28,52200.0
2008-10-27 11:40:00,28.35,28.42,28.24,28.24,106400.0,19.2732,19.3208,19.1984,19.1984,106400.0
2008-10-27 11:50:00,28.12,28.28,28.1,28.16,46900.0,19.1168,19.2256,19.1032,19.144,46900.0
2008-10-27 12:00:00,28.18,28.42,28.18,28.41,67000.0,19.1576,19.3208,19.1576,19.314,67000.0
2008-10-27 12:10:00,28.42,28.43,28.25,28.27,39400.0,19.3208,19.3276,19.2052,19.2188,39400.0
2008-10-27 12:20:00,28.27,28.4,28.23,28.25,42400.0,19.2188,19.3072,19.1916,19.2052,42400.0
2008-10-27 12:30:00,28.24,28.32,28.23,28.25,126500.0,19.1984,19.2528,19.1916,19.2052,126500.0
2008-10-27 12:40:00,28.27,28.29,28.14,28.18,159000.0,19.2188,19.2324,19.1304,19.1576,159000.0
2008-10-27 12:50:00,28.19,28.31,28.16,28.31,185600.0,19.1644,19.246,19.144,19.246,185600.0
2008-10-27 13:00:00,28.29,28.31,28.22,28.24,53500.0,19.2324,19.246,19.1848,19.1984,53500.0
2008-10-27 13:10:00,28.24,28.32,28.19,28.27,39100.0,19.1984,19.2528,19.1644,19.2188,39100.0
2008-10-27 13:20:00,28.28,28.41,28.24,28.31,81200.0,19.2256,19.314,19.1984,19.246,81200.0
2008-10-27 13:30:00,28.35,28.35,28.2,28.23,30300.0,19.2732,19.2732,19.1712,19.1916,30300.0
2008-10-27 13:40:00,28.25,28.4,28.23,28.33,130500.0,19.2052,19.3072,19.1916,19.2596,130500.0
2008-10-27 13:50:00,28.32,28.33,28.2,28.22,61200.0,19.2528,19.2596,19.1712,19.1848,61200.0
2008-10-27 14:00:00,28.22,28.27,28.16,28.22,224400.0,19.1848,19.2188,19.144,19.1848,224400.0
2008-10-27 14:10:00,28.22,28.25,28.08,28.11,68900.0,19.1848,19.2052,19.0896,19.11,68900.0
2008-10-27 14:20:00,28.13,28.17,27.94,27.98,71300.0,19.1236,19.1508,18.9944,19.0216,71300.0
2008-10-27 14:30:00,27.97,28.08,27.92,27.94,84400.0,19.0148,19.0896,18.9808,18.9944,84400.0
2008-10-27 14:40:00,27.91,28.12,27.87,27.93,77300.0,18.974,19.1168,18.9469,18.9876,77300.0
2008-10-27 14:50:00,27.94,28.07,27.78,27.9,79200.0,18.9944,19.0828,18.8857,18.9673,79200.0
2008-10-27 15:00:00,27.9,28.09,27.87,28.05,54300.0,18.9673,19.0964,18.9469,19.0692,54300.0
2008-10-27 15:10:00,28.06,28.2,28.04,28.13,50300.0,19.076,19.1712,19.0624,19.1236,50300.0
2008-10-27 15:20:00,28.11,28.19,28.02,28.16,101100.0,19.11,19.1644,19.0488,19.144,101100.0
2008-10-27 15:30:00,28.18,28.2,27.99,28.14,134600.0,19.1576,19.1712,19.0284,19.1304,134600.0
2008-10-27 15:40:00,28.13,28.15,27.94,28.02,125500.0,19.1236,19.1372,18.9944,19.0488,125500.0
2008-10-27 15:50:00,28.03,28.05,27.25,27.33,222600.0,19.0556,19.0692,18.5254,18.5797,222600.0
2008-10-28 09:30:00,28.33,28.33,27.74,27.94,38800.0,19.2596,19.2596,18.8585,18.9944,38800.0
2008-10-28 09:40:00,27.9,28.13,27.86,27.95,38000.0,18.9673,19.1236,18.9401,19.0012,38000.0
2008-10-28 09:50:00,27.93,27.93,27.68,27.87,66900.0,18.9876,18.9876,18.8177,18.9469,66900.0
2008-10-28 10:00:00,27.88,27.88,27.54,27.66,58500.0,18.9537,18.9537,18.7225,18.8041,58500.0
2008-10-28 10:10:00,27.66,27.78,27.44,27.53,22000.0,18.8041,18.8857,18.6545,18.7157,22000.0
2008-10-28 10:20:00,27.53,27.61,27.43,27.49,17700.0,18.7157,18.7701,18.6477,18.6885,17700.0
2008-10-28 10:30:00,27.47,27.58,27.18,27.19,108500.0,18.6749,18.7497,18.4778,18.4846,108500.0
2008-10-28 10:40:00,27.2,27.31,27.13,27.15,242900.0,18.4914,18.5662,18.4438,18.4574,242900.0
2008-10-28 10:50:00,27.15,27.19,26.7,26.82,220700.0,18.4574,18.4846,18.1515,18.233,220700.0
2008-10-28 11:00:00,26.84,27.2,26.84,27.06,55600.0,18.2466,18.4914,18.2466,18.3962,55600.0
2008-10-28 11:10:00,27.1,27.27,27.1,27.21,56700.0,18.4234,18.539,18.4234,18.4982,56700.0
2008-10-28 11:20:00,27.2,27.28,27.12,27.26,88300.0,18.4914,18.5458,18.437,18.5322,88300.0
2008-10-28 11:30:00,27.26,27.45,27.26,27.4,42300.0,18.5322,18.6613,18.5322,18.6273,42300.0
2008-10-28 11:40:00,27.41,27.57,27.36,27.49,35300.0,18.6341,18.7429,18.6001,18.6885,35300.0
2008-10-28 11:50:00,27.44,27.46,27.33,27.34,70300.0,18.6545,18.6681,18.5797,18.5865,70300.0
2008-10-28 12:00:00,27.34,27.38,27.22,27.29,25400.0,18.5865,18.6137,18.505,18.5526,25400.0
2008-10-28 12:10:00,27.33,27.44,27.31,27.39,13100.0,18.5797,18.6545,18.5662,18.6205,13100.0
2008-10-28 12:20:00,27.39,27.39,27.34,27.37,4700.0,18.6205,18.6205,18.5865,18.6069,4700.0
2008-10-28 12:30:00,27.43,27.61,27.4,27.53,41500.0,18.6477,18.7701,18.6273,18.7157,41500.0
2008-10-28 12:40:00,27.52,27.71,27.52,27.68,12800.0,18.7089,18.8381,18.7089,18.8177,12800.0
2008-10-28 12:50:00,27.73,27.8,27.66,27.76,21200.0,18.8517,18.8993,18.8041,18.8721,21200.0
2008-10-28 13:00:00,27.74,28.05,27.72,27.95,16600.0,18.8585,19.0692,18.8449,19.0012,16600.0
2008-10-28 13:10:00,27.95,28.09,27.93,27.95,35400.0,19.0012,19.0964,18.9876,19.0012,35400.0
2008-10-28 13:20:00,27.93,28.01,27.89,28.0,33400.0,18.9876,19.042,18.9605,19.0352,33400.0
2008-10-28 13:30:00,27.98,28.02,27.86,27.86,17800.0,19.0216,19.0488,18.9401,18.9401,17800.0
2008-10-28 13:40:00,27.89,27.95,27.86,27.9,33600.0,18.9605,19.0012,18.9401,18.9673,33600.0
2008-10-28 13:50:00,27.9,27.91,27.65,27.74,40000.0,18.9673,18.974,18.7973,18.8585,40000.0
2008-10-28 14:00:00,27.73,27.82,27.72,27.75,28000.0,18.8517,18.9129,18.8449,18.8653,28000.0
2008-10-28 14:10:00,27.74,28.0,27.74,27.92,32300.0,18.8585,19.0352,18.8585,18.9808,32300.0
2008-10-28 14:20:00,27.93,28.18,27.93,28.13,21000.0,18.9876,19.1576,18.9876,19.1236,21000.0
2008-10-28 14:30:00,28.2,28.7,28.2,28.59,516000.0,19.1712,19.5111,19.1712,19.4363,516000.0
2008-10-28 14:40:00,28.59,28.91,28.48,28.85,86000.0,19.4363,19.6539,19.3616,19.6131,86000.0
2008-10-28 14:50:00,28.88,29.09,28.79,28.99,122200.0,19.6335,19.7762,19.5723,19.7083,122200.0
2008-10-28 15:00:00,28.98,29.12,28.77,28.77,90400.0,19.7015,19.7966,19.5587,19.5587,90400.0
2008-10-28 15:10:00,28.79,29.16,28.76,29.12,137400.0,19.5723,19.8238,19.5519,19.7966,137400.0
2008-10-28 15:20:00,29.11,29.35,29.1,29.35,113500.0,19.7898,19.953,19.783,19.953,113500.0
2008-10-28 15:30:00,29.32,29.32,28.88,29.04,313100.0,19.9326,19.9326,19.6335,19.7423,313100.0
2008-10-28 15:40:00,29.03,29.25,28.94,29.25,228800.0,19.7355,19.885,19.6743,19.885,228800.0
2008-10-28 15:50:00,29.25,30.03,29.25,29.96,122000.0,19.885,20.4153,19.885,20.3677,122000.0
2008-10-29 09:30:00,30.04,30.04,29.15,29.29,14600.0,20.4221,20.4221,19.817,19.9122,14600.0
2008-10-29 09:40:00,29.28,29.89,29.27,29.8,101300.0,19.9054,20.3201,19.8986,20.2589,101300.0
2008-10-29 09:50:00,29.79,29.79,29.55,29.63,36200.0,20.2521,20.2521,20.089,20.1434,36200.0
2008-10-29 10:00:00,29.59,29.82,29.56,29.79,97000.0,20.1162,20.2725,20.0958,20.2521,97000.0
2008-10-29 10:10:00,29.79,30.06,29.73,30.02,66800.0,20.2521,20.4357,20.2113,20.4085,66800.0
2008-10-29 10:20:00,30.02,30.11,29.94,30.02,60800.0,20.4085,20.4697,20.3541,20.4085,60800.0
2008-10-29 10:30:00,30.0,30.05,29.58,29.6,71300.0,20.3949,20.4289,20.1094,20.123,71300.0
2008-10-29 10:40:00,29.61,29.74,29.59,29.6,33300.0,20.1298,20.2181,20.1162,20.123,33300.0
2008-10-29 10:50:00,29.64,29.75,29.55,29.67,31700.0,20.1502,20.2249,20.089,20.1706,31700.0
2008-10-29 11:00:00,29.6,29.72,29.59,29.68,22200.0,20.123,20.2045,20.1162,20.1773,22200.0
2008-10-29 11:10:00,29.68,29.8,29.6,29.8,57500.0,20.1773,20.2589,20.123,20.2589,57500.0
2008-10-29 11:20:00,29.8,29.84,29.69,29.77,27400.0,20.2589,20.2861,20.1841,20.2385,27400.0
2008-10-29 11:30:00,29.74,29.87,29.72,29.84,6700.0,20.2181,20.3065,20.2045,20.2861,6700.0
2008-10-29 11:40:00,29.89,29.94,29.83,29.92,7300.0,20.3201,20.3541,20.2793,20.3405,7300.0
2008-10-29 11:50:00,29.95,30.07,29.92,29.98,12600.0,20.3609,20.4425,20.3405,20.3813,12600.0
2008-10-29 12:00:00,30.02,30.02,29.83,29.86,23000.0,20.4085,20.4085,20.2793,20.2997,23000.0
2008-10-29 12:10:00,29.85,29.98,29.83,29.98,46200.0,20.2929,20.3813,20.2793,20.3813,46200.0
2008-10-29 12:20:00,30.0,30.15,29.97,30.13,13700.0,20.3949,20.4969,20.3745,20.4833,13700.0
2008-10-29 12:30:00,30.18,30.39,30.18,30.32,73700.0,20.5173,20.66,20.5173,20.6124,73700.0
2008-10-29 12:40:00,30.31,30.38,30.23,30.37,17800.0,20.6056,20.6532,20.5513,20.6464,17800.0
2008-10-29 12:50:00,30.42,30.46,30.31,30.33,67900.0,20.6804,20.7076,20.6056,20.6192,67900.0
2008-10-29 13:00:00,30.41,30.42,30.26,30.42,17900.0,20.6736,20.6804,20.5716,20.6804,17900.0
2008-10-29 13:10:00,30.44,30.44,30.31,30.31,18200.0,20.694,20.694,20.6056,20.6056,18200.0
2008-10-29 13:20:00,30.3,30.5,30.3,30.45,12500.0,20.5988,20.7348,20.5988,20.7008,12500.0
2008-10-29 13:30:00,30.45,30.72,30.44,30.65,62900.0,20.7008,20.8844,20.694,20.8368,62900.0
2008-10-29 13:40:00,30.64,30.68,30.58,30.63,27200.0,20.83,20.8572,20.7892,20.8232,27200.0
2008-10-29 13:50:00,30.62,30.75,30.55,30.55,123600.0,20.8164,20.9048,20.7688,20.7688,123600.0
2008-10-29 14:00:00,30.53,30.65,30.38,30.42,16300.0,20.7552,20.8368,20.6532,20.6804,16300.0
2008-10-29 14:10:00,30.45,30.78,30.2,30.43,106100.0,20.7008,20.9252,20.5309,20.6872,106100.0
2008-10-29 14:20:00,30.43,30.77,30.11,30.23,170900.0,20.6872,20.9184,20.4697,20.5513,170900.0
2008-10-29 14:30:00,30.28,30.32,29.78,30.32,81700.0,20.5852,20.6124,20.2453,20.6124,81700.0
2008-10-29 14:40:00,30.36,30.68,30.36,30.63,240400.0,20.6396,20.8572,20.6396,20.8232,240400.0
2008-10-29 14:50:00,30.62,30.64,30.3,30.59,123800.0,20.8164,20.83,20.5988,20.796,123800.0
2008-10-29 15:00:00,30.58,30.69,30.2,30.23,67100.0,20.7892,20.864,20.5309,20.5513,67100.0
2008-10-29 15:10:00,30.2,30.82,30.04,30.82,298200.0,20.5309,20.9524,20.4221,20.9524,298200.0
2008-10-29 15:20:00,30.86,31.05,30.8,30.8,118800.0,20.9795,21.1087,20.9388,20.9388,118800.0
2008-10-29 15:30:00,30.79,30.94,30.4,30.5,364300.0,20.932,21.0339,20.6668,20.7348,364300.0
2008-10-29 15:40:00,30.5,30.9,30.46,30.49,577100.0,20.7348,21.0067,20.7076,20.728,577100.0
2008-10-29 15:50:00,30.49,30.59,29.73,29.76,277000.0,20.728,20.796,20.2113,20.2317,277000.0
2008-10-30 09:30:00,31.27,31.27,30.16,30.25,74300.0,21.2583,21.2583,20.5037,20.5649,74300.0
2008-10-30 09:40:00,30.2,30.5,30.16,30.22,199200.0,20.5309,20.7348,20.5037,20.5445,199200.0
2008-10-30 09:50:00,30.2,30.23,29.93,30.06,60800.0,20.5309,20.5513,20.3473,20.4357,60800.0
2008-10-30 10:00:00,30.11,30.25,30.1,30.21,58700.0,20.4697,20.5649,20.4629,20.5377,58700.0
2008-10-30 10:10:00,30.23,30.27,30.03,30.03,31500.0,20.5513,20.5784,20.4153,20.4153,31500.0
2008-10-30 10:20:00,30.02,30.38,30.02,30.18,24900.0,20.4085,20.6532,20.4085,20.5173,24900.0
2008-10-30 10:30:00,30.16,30.26,30.11,30.22,52400.0,20.5037,20.5716,20.4697,20.5445,52400.0
2008-10-30 10:40:00,30.19,30.21,30.07,30.15,21200.0,20.5241,20.5377,20.4425,20.4969,21200.0
2008-10-30 10:50:00,30.16,30.38,30.16,30.29,20200.0,20.5037,20.6532,20.5037,20.592,20200.0
2008-10-30 11:00:00,30.25,30.46,30.23,30.27,46400.0,20.5649,20.7076,20.5513,20.5784,46400.0
2008-10-30 11:10:00,30.28,30.35,30.08,30.14,109700.0,20.5852,20.6328,20.4493,20.4901,109700.0
2008-10-30 11:20:00,30.17,30.2,30.06,30.07,33400.0,20.5105,20.5309,20.4357,20.4425,33400.0
2008-10-30 11:30:00,30.08,30.14,29.96,30.08,43300.0,20.4493,20.4901,20.3677,20.4493,43300.0
2008-10-30 11:40:00,30.09,30.16,29.96,30.03,69800.0,20.4561,20.5037,20.3677,20.4153,69800.0
2008-10-30 11:50:00,30.03,30.09,29.92,30.07,18000.0,20.4153,20.4561,20.3405,20.4425,18000.0
2008-10-30 12:00:00,30.03,30.33,30.02,30.22,12300.0,20.4153,20.6192,20.4085,20.5445,12300.0
2008-10-30 12:10:00,30.18,30.21,30.05,30.12,19000.0,20.5173,20.5377,20.4289,20.4765,19000.0
2008-10-30 12:20:00,30.14,30.2,30.08,30.14,13000.0,20.4901,20.5309,20.4493,20.4901,13000.0
2008-10-30 12:30:00,30.12,30.26,30.11,30.23,17600.0,20.4765,20.5716,20.4697,20.5513,17600.0
2008-10-30 12:40:00,30.27,30.27,30.15,30.15,2300.0,20.5784,20.5784,20.4969,20.4969,2300.0
2008-10-30 12:50:00,30.15,30.21,30.09,30.16,20700.0,20.4969,20.5377,20.4561,20.5037,20700.0
2008-10-30 13:00:00,30.11,30.45,30.1,30.45,16500.0,20.4697,20.7008,20.4629,20.7008,16500.0
2008-10-30 13:10:00,30.45,30.5,30.42,30.44,21700.0,20.7008,20.7348,20.6804,20.694,21700.0
2008-10-30 13:20:00,30.41,30.45,30.17,30.18,15800.0,20.6736,20.7008,20.5105,20.5173,15800.0
2008-10-30 13:30:00,30.26,30.37,30.24,30.36,16200.0,20.5716,20.6464,20.5581,20.6396,16200.0
2008-10-30 13:40:00,30.36,30.36,30.1,30.17,60000.0,20.6396,20.6396,20.4629,20.5105,60000.0
2008-10-30 13:50:00,30.17,30.43,30.17,30.35,20400.0,20.5105,20.6872,20.5105,20.6328,20400.0
2008-10-30 14:00:00,30.35,30.55,30.35,30.49,25200.0,20.6328,20.7688,20.6328,20.728,25200.0
2008-10-30 14:10:00,30.5,30.53,30.35,30.37,17300.0,20.7348,20.7552,20.6328,20.6464,17300.0
2008-10-30 14:20:00,30.4,30.67,30.35,30.53,45800.0,20.6668,20.8504,20.6328,20.7552,45800.0
2008-10-30 14:30:00,30.52,30.7,30.45,30.53,81300.0,20.7484,20.8708,20.7008,20.7552,81300.0
2008-10-30 14:40:00,30.55,30.74,30.39,30.74,50900.0,20.7688,20.898,20.66,20.898,50900.0
2008-10-30 14:50:00,30.75,30.75,30.55,30.68,46800.0,20.9048,20.9048,20.7688,20.8572,46800.0
2008-10-30 15:00:00,30.69,30.79,30.63,30.74,42500.0,20.864,20.932,20.8232,20.898,42500.0
2008-10-30 15:10:00,30.68,30.69,30.19,30.36,110400.0,20.8572,20.864,20.5241,20.6396,110400.0
2008-10-30 15:20:00,30.36,30.63,30.27,30.59,21200.0,20.6396,20.8232,20.5784,20.796,21200.0
2008-10-30 15:30:00,30.67,30.75,30.45,30.75,22300.0,20.8504,20.9048,20.7008,20.9048,22300.0
2008-10-30 15:40:00,30.77,30.84,30.5,30.63,83500.0,20.9184,20.966,20.7348,20.8232,83500.0
2008-10-30 15:50:00,30.64,31.1,30.61,31.03,169100.0,20.83,21.1427,20.8096,21.0951,169100.0
2008-10-31 09:30:00,31.29,31.29,30.77,31.1,54700.0,21.2719,21.2719,20.9184,21.1427,54700.0
2008-10-31 09:40:00,31.09,31.24,31.0,31.08,169500.0,21.1359,21.2379,21.0747,21.1291,169500.0
2008-10-31 09:50:00,31.08,31.32,31.08,31.32,43600.0,21.1291,21.2923,21.1291,21.2923,43600.0
2008-10-31 10:00:00,31.28,31.46,31.16,31.37,43300.0,21.2651,21.3874,21.1835,21.3263,43300.0
2008-10-31 10:10:00,31.39,31.43,31.26,31.3,21800.0,21.3399,21.3671,21.2515,21.2787,21800.0
2008-10-31 10:20:00,31.31,31.36,31.22,31.36,12500.0,21.2855,21.3195,21.2243,21.3195,12500.0
2008-10-31 10:30:00,31.37,31.66,31.37,31.59,112600.0,21.3263,21.5234,21.3263,21.4758,112600.0
2008-10-31 10:40:00,31.58,31.78,31.53,31.77,13800.0,21.469,21.605,21.435,21.5982,13800.0
2008-10-31 10:50:00,31.77,31.96,31.74,31.85,41200.0,21.5982,21.7274,21.5778,21.6526,41200.0
2008-10-31 11:00:00,31.9,31.96,31.75,31.89,52500.0,21.6866,21.7274,21.5846,21.6798,52500.0
2008-10-31 11:10:00,31.89,32.24,31.86,32.19,26200.0,21.6798,21.9177,21.6594,21.8837,26200.0
2008-10-31 11:20:00,32.21,32.22,31.97,32.02,62300.0,21.8973,21.9041,21.7342,21.7682,62300.0
2008-10-31 11:30:00,32.02,32.17,31.98,32.15,76100.0,21.7682,21.8701,21.741,21.8565,76100.0
2008-10-31 11:40:00,32.17,32.22,32.06,32.09,75900.0,21.8701,21.9041,21.7953,21.8157,75900.0
2008-10-31 11:50:00,32.11,32.18,32.04,32.09,15000.0,21.8293,21.8769,21.7817,21.8157,15000.0
2008-10-31 12:00:00,32.08,32.1,31.97,32.03,13800.0,21.8089,21.8225,21.7342,21.7749,13800.0
2008-10-31 12:10:00,32.0,32.1,31.94,32.02,62400.0,21.7546,21.8225,21.7138,21.7682,62400.0
2008-10-31 12:20:00,32.03,32.13,31.97,32.03,54800.0,21.7749,21.8429,21.7342,21.7749,54800.0
2008-10-31 12:30:00,32.01,32.1,31.96,32.08,58100.0,21.7614,21.8225,21.7274,21.8089,58100.0
2008-10-31 12:40:00,32.08,32.2,32.04,32.16,38100.0,21.8089,21.8905,21.7817,21.8633,38100.0
2008-10-31 12:50:00,32.16,32.2,32.14,32.15,18900.0,21.8633,21.8905,21.8497,21.8565,18900.0
2008-10-31 13:00:00,32.14,32.24,32.12,32.12,15900.0,21.8497,21.9177,21.8361,21.8361,15900.0
2008-10-31 13:10:00,32.15,32.27,32.13,32.24,28700.0,21.8565,21.9381,21.8429,21.9177,28700.0
2008-10-31 13:20:00,32.24,32.48,32.23,32.38,74100.0,21.9177,22.0809,21.9109,22.0129,74100.0
2008-10-31 13:30:00,32.38,32.56,32.34,32.4,63000.0,22.0129,22.1353,21.9857,22.0265,63000.0
2008-10-31 13:40:00,32.42,32.46,32.35,32.35,42300.0,22.0401,22.0673,21.9925,21.9925,42300.0
2008-10-31 13:50:00,32.34,32.38,32.26,32.37,42700.0,21.9857,22.0129,21.9313,22.0061,42700.0
2008-10-31 14:00:00,32.38,32.51,32.21,32.45,82600.0,22.0129,22.1013,21.8973,22.0605,82600.0
2008-10-31 14:10:00,32.46,32.46,32.18,32.23,31400.0,22.0673,22.0673,21.8769,21.9109,31400.0
2008-10-31 14:20:00,32.22,32.31,32.13,32.29,77400.0,21.9041,21.9653,21.8429,21.9517,77400.0
2008-10-31 14:30:00,32.33,32.39,32.11,32.28,43500.0,21.9789,22.0197,21.8293,21.9449,43500.0
2008-10-31 14:40:00,32.28,32.29,32.09,32.18,30800.0,21.9449,21.9517,21.8157,21.8769,30800.0
2008-10-31 14:50:00,32.25,32.32,32.1,32.29,50200.0,21.9245,21.9721,21.8225,21.9517,50200.0
2008-10-31 15:00:00,32.32,32.44,32.12,32.39,87100.0,21.9721,22.0537,21.8361,22.0197,87100.0
2008-10-31 15:10:00,32.39,32.43,31.92,31.94,42600.0,22.0197,22.0469,21.7002,21.7138,42600.0
2008-10-31 15:20:00,31.91,32.2,31.81,31.93,63700.0,21.6934,21.8905,21.6254,21.707,63700.0
2008-10-31 15:30:00,31.91,32.18,31.91,32.13,113100.0,21.6934,21.8769,21.6934,21.8429,113100.0
2008-10-31 15:40:00,32.13,32.16,31.64,31.89,121100.0,21.8429,21.8633,21.5098,21.6798,121100.0
2008-10-31 15:50:00,31.88,32.59,31.87,32.59,113300.0,21.673,22.1557,21.6662,22.1557,113300.0
2008-11-03 09:30:00,32.77,32.77,31.69,32.35,149600.0,22.278,22.278,21.5438,21.9925,149600.0
2008-11-03 09:40:00,32.43,32.76,32.41,32.75,129100.0,22.0469,22.2712,22.0333,22.2644,129100.0
2008-11-03 09:50:00,32.78,32.78,32.62,32.64,40600.0,22.2848,22.2848,22.176,22.1896,40600.0
2008-11-03 10:00:00,32.61,32.84,32.59,32.81,32700.0,22.1692,22.3256,22.1557,22.3052,32700.0
2008-11-03 10:10:00,32.78,33.02,32.74,32.99,112200.0,22.2848,22.448,22.2576,22.4276,112200.0
2008-11-03 10:20:00,32.98,33.14,32.93,32.97,185900.0,22.4208,22.5296,22.3868,22.414,185900.0
2008-11-03 10:30:00,32.97,33.11,32.87,33.08,56100.0,22.414,22.5092,22.346,22.4888,56100.0
2008-11-03 10:40:00,33.07,33.16,32.92,33.1,41300.0,22.482,22.5432,22.38,22.5024,41300.0
2008-11-03 10:50:00,33.12,33.12,32.94,33.0,18500.0,22.516,22.516,22.3936,22.4344,18500.0
2008-11-03 11:00:00,33.01,33.04,32.92,32.95,45900.0,22.4412,22.4616,22.38,22.4004,45900.0
2008-11-03 11:10:00,32.98,32.99,32.77,32.84,28600.0,22.4208,22.4276,22.278,22.3256,28600.0
2008-11-03 11:20:00,32.83,32.88,32.78,32.86,27400.0,22.3188,22.3528,22.2848,22.3392,27400.0
2008-11-03 11:30:00,32.84,32.9,32.83,32.88,15000.0,22.3256,22.3664,22.3188,22.3528,15000.0
2008-11-03 11:40:00,32.86,32.93,32.84,32.88,17500.0,22.3392,22.3868,22.3256,22.3528,17500.0
2008-11-03 11:50:00,32.91,33.05,32.87,32.99,28400.0,22.3732,22.4684,22.346,22.4276,28400.0
2008-11-03 12:00:00,33.0,33.0,32.92,32.92,16100.0,22.4344,22.4344,22.38,22.38,16100.0
2008-11-03 12:10:00,32.91,33.03,32.9,33.01,41300.0,22.3732,22.4548,22.3664,22.4412,41300.0
2008-11-03 12:20:00,33.0,33.07,32.98,33.0,38700.0,22.4344,22.482,22.4208,22.4344,38700.0
2008-11-03 12:30:00,33.02,33.06,32.94,32.94,14000.0,22.448,22.4752,22.3936,22.3936,14000.0
2008-11-03 12:40:00,32.94,32.94,32.84,32.84,8900.0,22.3936,22.3936,22.3256,22.3256,8900.0
2008-11-03 12:50:00,32.84,32.9,32.81,32.9,27000.0,22.3256,22.3664,22.3052,22.3664,27000.0
2008-11-03 13:00:00,32.89,32.96,32.89,32.96,23900.0,22.3596,22.4072,22.3596,22.4072,23900.0
2008-11-03 13:10:00,32.96,32.98,32.86,32.88,24200.0,22.4072,22.4208,22.3392,22.3528,24200.0
2008-11-03 13:20:00,32.88,32.92,32.84,32.84,7500.0,22.3528,22.38,22.3256,22.3256,7500.0
2008-11-03 13:30:00,32.86,32.88,32.8,32.87,33100.0,22.3392,22.3528,22.2984,22.346,33100.0
2008-11-03 13:40:00,32.85,32.88,32.7,32.77,25400.0,22.3324,22.3528,22.2304,22.278,25400.0
2008-11-03 13:50:00,32.78,32.8,32.7,32.74,23600.0,22.2848,22.2984,22.2304,22.2576,23600.0
2008-11-03 14:00:00,32.74,32.76,32.67,32.7,17200.0,22.2576,22.2712,22.21,22.2304,17200.0
2008-11-03 14:10:00,32.7,32.76,32.61,32.63,19400.0,22.2304,22.2712,22.1692,22.1828,19400.0
2008-11-03 14:20:00,32.6,32.79,32.59,32.77,36400.0,22.1625,22.2916,22.1557,22.278,36400.0
2008-11-03 14:30:00,32.77,32.81,32.71,32.75,13900.0,22.278,22.3052,22.2372,22.2644,13900.0
2008-11-03 14:40:00,32.75,32.88,32.72,32.85,16800.0,22.2644,22.3528,22.244,22.3324,16800.0
2008-11-03 14:50:00,32.84,32.88,32.78,32.8,58800.0,22.3256,22.3528,22.2848,22.2984,58800.0
2008-11-03 15:00:00,32.81,32.81,32.69,32.8,57200.0,22.3052,22.3052,22.2236,22.2984,57200.0
2008-11-03 15:10:00,32.8,32.91,32.79,32.91,97500.0,22.2984,22.3732,22.2916,22.3732,97500.0
2008-11-03 15:20:00,32.9,32.94,32.81,32.91,71900.0,22.3664,22.3936,22.3052,22.3732,71900.0
2008-11-03 15:30:00,32.92,32.95,32.84,32.94,52000.0,22.38,22.4004,22.3256,22.3936,52000.0
2008-11-03 15:40:00,32.93,33.11,32.93,33.06,146800.0,22.3868,22.5092,22.3868,22.4752,146800.0
2008-11-03 15:50:00,33.06,33.17,32.9,33.13,235600.0,22.4752,22.55,22.3664,22.5228,235600.0
2008-11-04 09:30:00,33.68,33.68,33.22,33.31,67100.0,22.8967,22.8967,22.5839,22.6451,67100.0
2008-11-04 09:40:00,33.31,33.46,33.3,33.35,135900.0,22.6451,22.7471,22.6383,22.6723,135900.0
2008-11-04 09:50:00,33.35,33.42,33.3,33.32,166300.0,22.6723,22.7199,22.6383,22.6519,166300.0
2008-11-04 10:00:00,33.29,33.55,33.26,33.54,97300.0,22.6315,22.8083,22.6111,22.8015,97300.0
2008-11-04 10:10:00,33.52,33.65,33.52,33.65,74000.0,22.7879,22.8763,22.7879,22.8763,74000.0
2008-11-04 10:20:00,33.65,33.66,33.49,33.58,74300.0,22.8763,22.8831,22.7675,22.8287,74300.0
2008-11-04 10:30:00,33.59,33.67,33.57,33.61,67000.0,22.8355,22.8899,22.8219,22.8491,67000.0
2008-11-04 10:40:00,33.6,33.62,33.45,33.58,83200.0,22.8423,22.8559,22.7403,22.8287,83200.0
2008-11-04 10:50:00,33.59,33.67,33.55,33.56,62200.0,22.8355,22.8899,22.8083,22.8151,62200.0
2008-11-04 11:00:00,33.57,33.93,33.57,33.93,402700.0,22.8219,23.0666,22.8219,23.0666,402700.0
2008-11-04 11:10:00,33.93,34.08,33.91,33.98,213500.0,23.0666,23.1686,23.053,23.1006,213500.0
2008-11-04 11:20:00,33.97,34.02,33.9,33.98,137700.0,23.0938,23.1278,23.0462,23.1006,137700.0
2008-11-04 11:30:00,33.98,34.01,33.88,33.97,194100.0,23.1006,23.121,23.0326,23.0938,194100.0
2008-11-04 11:40:00,33.97,34.04,33.97,34.0,74900.0,23.0938,23.1414,23.0938,23.1142,74900.0
2008-11-04 11:50:00,34.03,34.07,34.0,34.0,64200.0,23.1346,23.1618,23.1142,23.1142,64200.0
2008-11-04 12:00:00,34.0,34.04,34.0,34.01,131000.0,23.1142,23.1414,23.1142,23.121,131000.0
2008-11-04 12:10:00,34.02,34.03,33.95,33.95,43900.0,23.1278,23.1346,23.0802,23.0802,43900.0
2008-11-04 12:20:00,33.98,34.03,33.92,33.92,53900.0,23.1006,23.1346,23.0598,23.0598,53900.0
2008-11-04 12:30:00,33.9,33.91,33.8,33.83,66500.0,23.0462,23.053,22.9782,22.9986,66500.0
2008-11-04 12:40:00,33.79,33.84,33.73,33.82,63700.0,22.9714,23.0054,22.9307,22.9918,63700.0
2008-11-04 12:50:00,33.82,33.96,33.81,33.95,179200.0,22.9918,23.087,22.985,23.0802,179200.0
2008-11-04 13:00:00,33.95,34.0,33.93,33.95,99900.0,23.0802,23.1142,23.0666,23.0802,99900.0
2008-11-04 13:10:00,33.96,34.02,33.82,33.96,95800.0,23.087,23.1278,22.9918,23.087,95800.0
2008-11-04 13:20:00,33.94,33.97,33.84,33.84,49800.0,23.0734,23.0938,23.0054,23.0054,49800.0
2008-11-04 13:30:00,33.85,33.9,33.75,33.9,89300.0,23.0122,23.0462,22.9443,23.0462,89300.0
2008-11-04 13:40:00,33.89,34.07,33.88,34.04,172700.0,23.0394,23.1618,23.0326,23.1414,172700.0
2008-11-04 13:50:00,34.05,34.06,33.98,33.98,206700.0,23.1482,23.155,23.1006,23.1006,206700.0
2008-11-04 14:00:00,33.98,33.98,33.8,33.9,210100.0,23.1006,23.1006,22.9782,23.0462,210100.0
2008-11-04 14:10:00,33.89,34.02,33.89,33.97,164500.0,23.0394,23.1278,23.0394,23.0938,164500.0
2008-11-04 14:20:00,33.95,34.09,33.88,34.03,232400.0,23.0802,23.1754,23.0326,23.1346,232400.0
2008-11-04 14:30:00,34.04,34.08,33.93,34.0,168700.0,23.1414,23.1686,23.0666,23.1142,168700.0
2008-11-04 14:40:00,34.01,34.05,33.85,33.85,52700.0,23.121,23.1482,23.0122,23.0122,52700.0
2008-11-04 14:50:00,33.85,33.85,33.6,33.77,103000.0,23.0122,23.0122,22.8423,22.9579,103000.0
2008-11-04 15:00:00,33.77,33.78,33.54,33.67,68300.0,22.9579,22.9647,22.8015,22.8899,68300.0
2008-11-04 15:10:00,33.65,33.83,33.58,33.8,108600.0,22.8763,22.9986,22.8287,22.9782,108600.0
2008-11-04 15:20:00,33.79,33.86,33.73,33.8,60500.0,22.9714,23.019,22.9307,22.9782,60500.0
2008-11-04 15:30:00,33.8,34.02,33.8,34.0,325300.0,22.9782,23.1278,22.9782,23.1142,325300.0
2008-11-04 15:40:00,34.01,34.16,33.96,34.08,221800.0,23.121,23.223,23.087,23.1686,221800.0
2008-11-04 15:50:00,34.09,34.19,33.87,34.03,390300.0,23.1754,23.2434,23.0258,23.1346,390300.0
2008-11-05 09:30:00,34.04,34.04,33.26,33.65,84000.0,23.1414,23.1414,22.6111,22.8763,84000.0
2008-11-05 09:40:00,33.71,33.72,33.34,33.52,55400.0,22.9171,22.9239,22.6655,22.7879,55400.0
2008-11-05 09:50:00,33.52,33.62,33.48,33.56,52000.0,22.7879,22.8559,22.7607,22.8151,52000.0
2008-11-05 10:00:00,33.56,33.83,33.53,33.82,83700.0,22.8151,22.9986,22.7947,22.9918,83700.0
2008-11-05 10:10:00,33.77,33.87,33.68,33.75,30200.0,22.9579,23.0258,22.8967,22.9443,30200.0
2008-11-05 10:20:00,33.78,33.84,33.51,33.58,45000.0,22.9647,23.0054,22.7811,22.8287,45000.0
2008-11-05 10:30:00,33.6,33.67,33.32,33.34,44600.0,22.8423,22.8899,22.6519,22.6655,44600.0
2008-11-05 10:40:00,33.35,33.41,33.3,33.4,30800.0,22.6723,22.7131,22.6383,22.7063,30800.0
2008-11-05 10:50:00,33.42,33.42,33.14,33.19,43600.0,22.7199,22.7199,22.5296,22.5636,43600.0
2008-11-05 11:00:00,33.16,33.23,33.11,33.12,20600.0,22.5432,22.5907,22.5092,22.516,20600.0
2008-11-05 11:10:00,33.11,33.22,33.1,33.19,21400.0,22.5092,22.5839,22.5024,22.5636,21400.0
2008-11-05 11:20:00,33.21,33.22,33.06,33.08,20300.0,22.5771,22.5839,22.4752,22.4888,20300.0
2008-11-05 11:30:00,33.09,33.11,33.03,33.09,11500.0,22.4956,22.5092,22.4548,22.4956,11500.0
2008-11-05 11:40:00,33.11,33.17,33.03,33.11,32700.0,22.5092,22.55,22.4548,22.5092,32700.0
2008-11-05 11:50:00,33.09,33.12,32.99,33.07,33100.0,22.4956,22.516,22.4276,22.482,33100.0
2008-11-05 12:00:00,33.07,33.19,33.07,33.15,37500.0,22.482,22.5636,22.482,22.5364,37500.0
2008-11-05 12:10:00,33.1,33.11,32.77,32.81,71200.0,22.5024,22.5092,22.278,22.3052,71200.0
2008-11-05 12:20:00,32.83,32.9,32.71,32.74,38400.0,22.3188,22.3664,22.2372,22.2576,38400.0
2008-11-05 12:30:00,32.75,32.88,32.65,32.68,25200.0,22.2644,22.3528,22.1964,22.2168,25200.0
2008-11-05 12:40:00,32.69,32.88,32.61,32.88,29800.0,22.2236,22.3528,22.1692,22.3528,29800.0
2008-11-05 12:50:00,32.85,32.85,32.73,32.79,34100.0,22.3324,22.3324,22.2508,22.2916,34100.0
2008-11-05 13:00:00,32.8,32.9,32.76,32.9,15500.0,22.2984,22.3664,22.2712,22.3664,15500.0
2008-11-05 13:10:00,32.88,32.92,32.83,32.84,7700.0,22.3528,22.38,22.3188,22.3256,7700.0
2008-11-05 13:20:00,32.82,32.83,32.72,32.78,27700.0,22.312,22.3188,22.244,22.2848,27700.0
2008-11-05 13:30:00,32.76,32.78,32.6,32.63,42200.0,22.2712,22.2848,22.1625,22.1828,42200.0
2008-11-05 13:40:00,32.65,32.84,32.59,32.64,104600.0,22.1964,22.3256,22.1557,22.1896,104600.0
2008-11-05 13:50:00,32.63,32.73,32.6,32.6,24000.0,22.1828,22.2508,22.1625,22.1625,24000.0
2008-11-05 14:00:00,32.6,32.7,32.45,32.5,55300.0,22.1625,22.2304,22.0605,22.0945,55300.0
2008-11-05 14:10:00,32.48,32.61,32.45,32.57,15600.0,22.0809,22.1692,22.0605,22.1421,15600.0
2008-11-05 14:20:00,32.54,32.6,32.42,32.57,14100.0,22.1217,22.1625,22.0401,22.1421,14100.0
2008-11-05 14:30:00,32.57,32.78,32.51,32.67,50600.0,22.1421,22.2848,22.1013,22.21,50600.0
2008-11-05 14:40:00,32.67,32.7,32.54,32.56,14900.0,22.21,22.2304,22.1217,22.1353,14900.0
2008-11-05 14:50:00,32.55,32.66,32.48,32.52,56100.0,22.1285,22.2032,22.0809,22.1081,56100.0
2008-11-05 15:00:00,32.52,32.61,32.43,32.43,49500.0,22.1081,22.1692,22.0469,22.0469,49500.0
2008-11-05 15:10:00,32.46,32.47,32.23,32.3,59200.0,22.0673,22.0741,21.9109,21.9585,59200.0
2008-11-05 15:20:00,32.3,32.35,32.2,32.24,65400.0,21.9585,21.9925,21.8905,21.9177,65400.0
2008-11-05 15:30:00,32.22,32.26,31.85,31.85,140600.0,21.9041,21.9313,21.6526,21.6526,140600.0
2008-11-05 15:40:00,31.83,32.12,31.67,31.91,318400.0,21.639,21.8361,21.5302,21.6934,318400.0
2008-11-05 15:50:00,31.91,31.92,31.14,31.31,254200.0,21.6934,21.7002,21.1699,21.2855,254200.0
2008-11-06 09:30:00,30.62,31.6,30.62,31.5,55900.0,20.8164,21.4826,20.8164,21.4146,55900.0
2008-11-06 09:40:00,31.52,31.69,31.3,31.57,74200.0,21.4282,21.5438,21.2787,21.4622,74200.0
2008-11-06 09:50:00,31.57,31.72,31.44,31.62,36200.0,21.4622,21.5642,21.3738,21.4962,36200.0
2008-11-06 10:00:00,31.63,31.74,31.3,31.71,87000.0,21.503,21.5778,21.2787,21.5574,87000.0
2008-11-06 10:10:00,31.72,31.78,31.47,31.5,80100.0,21.5642,21.605,21.3942,21.4146,80100.0
2008-11-06 10:20:00,31.52,31.52,31.21,31.24,25200.0,21.4282,21.4282,21.2175,21.2379,25200.0
2008-11-06 10:30:00,31.27,31.3,31.08,31.2,40200.0,21.2583,21.2787,21.1291,21.2107,40200.0
2008-11-06 10:40:00,31.2,31.25,31.02,31.15,40300.0,21.2107,21.2447,21.0883,21.1767,40300.0
2008-11-06 10:50:00,31.14,31.23,31.03,31.22,36000.0,21.1699,21.2311,21.0951,21.2243,36000.0
2008-11-06 11:00:00,31.27,31.3,31.11,31.13,19900.0,21.2583,21.2787,21.1495,21.1631,19900.0
2008-11-06 11:10:00,31.1,31.18,31.0,31.01,39400.0,21.1427,21.1971,21.0747,21.0815,39400.0
2008-11-06 11:20:00,31.04,31.05,30.83,30.94,129200.0,21.1019,21.1087,20.9592,21.0339,129200.0
2008-11-06 11:30:00,30.93,31.0,30.8,30.9,95000.0,21.0271,21.0747,20.9388,21.0067,95000.0
2008-11-06 11:40:00,30.9,31.08,30.89,31.03,101800.0,21.0067,21.1291,20.9999,21.0951,101800.0
2008-11-06 11:50:00,31.03,31.03,30.77,30.78,175600.0,21.0951,21.0951,20.9184,20.9252,175600.0
2008-11-06 12:00:00,30.78,30.83,30.62,30.66,163500.0,20.9252,20.9592,20.8164,20.8436,163500.0
2008-11-06 12:10:00,30.67,30.75,30.55,30.58,53000.0,20.8504,20.9048,20.7688,20.7892,53000.0
2008-11-06 12:20:00,30.56,30.61,30.41,30.44,72300.0,20.7756,20.8096,20.6736,20.694,72300.0
2008-11-06 12:30:00,30.46,30.48,30.33,30.34,47600.0,20.7076,20.7212,20.6192,20.626,47600.0
2008-11-06 12:40:00,30.32,30.64,30.3,30.64,77300.0,20.6124,20.83,20.5988,20.83,77300.0
2008-11-06 12:50:00,30.65,30.73,30.57,30.66,64400.0,20.8368,20.8912,20.7824,20.8436,64400.0
2008-11-06 13:00:00,30.67,30.72,30.41,30.44,117800.0,20.8504,20.8844,20.6736,20.694,117800.0
2008-11-06 13:10:00,30.45,30.5,30.35,30.43,103500.0,20.7008,20.7348,20.6328,20.6872,103500.0
2008-11-06 13:20:00,30.45,30.63,30.4,30.57,105100.0,20.7008,20.8232,20.6668,20.7824,105100.0
2008-11-06 13:30:00,30.56,30.62,30.44,30.53,138100.0,20.7756,20.8164,20.694,20.7552,138100.0
2008-11-06 13:40:00,30.49,30.54,30.38,30.51,121900.0,20.728,20.762,20.6532,20.7416,121900.0
2008-11-06 13:50:00,30.52,30.71,30.44,30.68,151800.0,20.7484,20.8776,20.694,20.8572,151800.0
2008-11-06 14:00:00,30.68,30.86,30.63,30.64,317100.0,20.8572,20.9795,20.8232,20.83,317100.0
2008-11-06 14:10:00,30.65,30.74,30.51,30.59,176500.0,20.8368,20.898,20.7416,20.796,176500.0
2008-11-06 14:20:00,30.58,30.58,30.3,30.35,86900.0,20.7892,20.7892,20.5988,20.6328,86900.0
2008-11-06 14:30:00,30.35,30.8,30.35,30.75,122200.0,20.6328,20.9388,20.6328,20.9048,122200.0
2008-11-06 14:40:00,30.75,30.83,30.52,30.7,221200.0,20.9048,20.9592,20.7484,20.8708,221200.0
2008-11-06 14:50:00,30.69,30.82,30.54,30.61,197700.0,20.864,20.9524,20.762,20.8096,197700.0
2008-11-06 15:00:00,30.66,30.74,30.35,30.36,127100.0,20.8436,20.898,20.6328,20.6396,127100.0
2008-11-06 15:10:00,30.36,30.36,30.14,30.2,555000.0,20.6396,20.6396,20.4901,20.5309,555000.0
2008-11-06 15:20:00,30.17,30.19,29.96,30.05,193300.0,20.5105,20.5241,20.3677,20.4289,193300.0
2008-11-06 15:30:00,30.07,30.2,29.99,30.03,262300.0,20.4425,20.5309,20.3881,20.4153,262300.0
2008-11-06 15:40:00,30.02,30.32,30.0,30.12,353500.0,20.4085,20.6124,20.3949,20.4765,353500.0
2008-11-06 15:50:00,30.14,30.22,30.03,30.15,156600.0,20.4901,20.5445,20.4153,20.4969,156600.0
2008-11-07 09:30:00,30.14,30.58,30.14,30.23,227300.0,20.4901,20.7892,20.4901,20.5513,227300.0
2008-11-07 09:40:00,30.21,30.25,29.84,29.91,89400.0,20.5377,20.5649,20.2861,20.3337,89400.0
2008-11-07 09:50:00,29.9,29.98,29.76,29.92,99600.0,20.3269,20.3813,20.2317,20.3405,99600.0
2008-11-07 10:00:00,29.94,30.16,29.94,30.06,113300.0,20.3541,20.5037,20.3541,20.4357,113300.0
2008-11-07 10:10:00,30.06,30.12,29.9,30.04,166000.0,20.4357,20.4765,20.3269,20.4221,166000.0
2008-11-07 10:20:00,30.06,30.25,30.04,30.12,75400.0,20.4357,20.5649,20.4221,20.4765,75400.0
2008-11-07 10:30:00,30.12,30.37,30.02,30.31,278900.0,20.4765,20.6464,20.4085,20.6056,278900.0
2008-11-07 10:40:00,30.31,30.38,30.18,30.18,118900.0,20.6056,20.6532,20.5173,20.5173,118900.0
2008-11-07 10:50:00,30.15,30.29,30.15,30.18,24600.0,20.4969,20.592,20.4969,20.5173,24600.0
2008-11-07 11:00:00,30.19,30.25,30.0,30.02,75100.0,20.5241,20.5649,20.3949,20.4085,75100.0
2008-11-07 11:10:00,30.02,30.06,29.91,29.98,109000.0,20.4085,20.4357,20.3337,20.3813,109000.0
2008-11-07 11:20:00,30.03,30.03,29.77,29.8,142300.0,20.4153,20.4153,20.2385,20.2589,142300.0
2008-11-07 11:30:00,29.81,30.01,29.76,29.92,177900.0,20.2657,20.4017,20.2317,20.3405,177900.0
2008-11-07 11:40:00,29.91,30.13,29.88,30.05,47500.0,20.3337,20.4833,20.3133,20.4289,47500.0
2008-11-07 11:50:00,30.05,30.24,29.97,30.23,61000.0,20.4289,20.5581,20.3745,20.5513,61000.0
2008-11-07 12:00:00,30.23,30.34,30.17,30.21,93000.0,20.5513,20.626,20.5105,20.5377,93000.0
2008-11-07 12:10:00,30.24,30.26,29.98,29.99,63100.0,20.5581,20.5716,20.3813,20.3881,63100.0
2008-11-07 12:20:00,29.98,30.18,29.98,30.09,37700.0,20.3813,20.5173,20.3813,20.4561,37700.0
2008-11-07 12:30:00,30.05,30.11,29.95,30.11,35000.0,20.4289,20.4697,20.3609,20.4697,35000.0
2008-11-07 12:40:00,30.09,30.23,30.08,30.1,25000.0,20.4561,20.5513,20.4493,20.4629,25000.0
2008-11-07 12:50:00,30.1,30.18,30.07,30.15,11300.0,20.4629,20.5173,20.4425,20.4969,11300.0
2008-11-07 13:00:00,30.15,30.2,30.0,30.02,103200.0,20.4969,20.5309,20.3949,20.4085,103200.0
2008-11-07 13:10:00,30.01,30.02,29.94,29.98,32900.0,20.4017,20.4085,20.3541,20.3813,32900.0
2008-11-07 13:20:00,29.96,30.0,29.93,29.93,78100.0,20.3677,20.3949,20.3473,20.3473,78100.0
2008-11-07 13:30:00,29.95,29.99,29.84,29.94,51300.0,20.3609,20.3881,20.2861,20.3541,51300.0
2008-11-07 13:40:00,29.92,29.94,29.89,29.91,14600.0,20.3405,20.3541,20.3201,20.3337,14600.0
2008-11-07 13:50:00,29.93,30.05,29.93,30.04,7000.0,20.3473,20.4289,20.3473,20.4221,7000.0
2008-11-07 14:00:00,30.07,30.07,29.96,29.99,27300.0,20.4425,20.4425,20.3677,20.3881,27300.0
2008-11-07 14:10:00,30.0,30.06,29.97,30.03,19000.0,20.3949,20.4357,20.3745,20.4153,19000.0
2008-11-07 14:20:00,30.03,30.04,29.9,29.99,32100.0,20.4153,20.4221,20.3269,20.3881,32100.0
2008-11-07 14:30:00,30.03,30.12,30.03,30.11,22000.0,20.4153,20.4765,20.4153,20.4697,22000.0
2008-11-07 14:40:00,30.12,30.24,30.11,30.14,50300.0,20.4765,20.5581,20.4697,20.4901,50300.0
2008-11-07 14:50:00,30.14,30.17,29.66,29.66,211100.0,20.4901,20.5105,20.1638,20.1638,211100.0
2008-11-07 15:00:00,29.65,29.81,29.45,29.79,223000.0,20.157,20.2657,20.021,20.2521,223000.0
2008-11-07 15:10:00,29.8,29.92,29.7,29.7,46500.0,20.2589,20.3405,20.1909,20.1909,46500.0
2008-11-07 15:20:00,29.66,29.76,29.52,29.75,47700.0,20.1638,20.2317,20.0686,20.2249,47700.0
2008-11-07 15:30:00,29.71,29.9,29.64,29.76,68500.0,20.1977,20.3269,20.1502,20.2317,68500.0
2008-11-07 15:40:00,29.77,30.03,29.77,29.93,92000.0,20.2385,20.4153,20.2385,20.3473,92000.0
2008-11-07 15:50:00,29.93,30.44,29.89,30.43,233800.0,20.3473,20.694,20.3201,20.6872,233800.0
2008-11-10 09:30:00,30.72,31.31,30.5,30.54,48000.0,20.8844,21.2855,20.7348,20.762,48000.0
2008-11-10 09:40:00,30.5,30.83,30.5,30.69,57300.0,20.7348,20.9592,20.7348,20.864,57300.0
2008-11-10 09:50:00,30.68,30.68,30.42,30.44,64900.0,20.8572,20.8572,20.6804,20.694,64900.0
2008-11-10 10:00:00,30.46,30.46,30.15,30.26,90000.0,20.7076,20.7076,20.4969,20.5716,90000.0
2008-11-10 10:10:00,30.26,30.49,30.26,30.35,91700.0,20.5716,20.728,20.5716,20.6328,91700.0
2008-11-10 10:20:00,30.35,30.47,30.27,30.27,33000.0,20.6328,20.7144,20.5784,20.5784,33000.0
2008-11-10 10:30:00,30.27,30.29,30.12,30.15,57000.0,20.5784,20.592,20.4765,20.4969,57000.0
2008-11-10 10:40:00,30.14,30.23,30.09,30.11,38300.0,20.4901,20.5513,20.4561,20.4697,38300.0
2008-11-10 10:50:00,30.1,30.16,30.07,30.12,55500.0,20.4629,20.5037,20.4425,20.4765,55500.0
2008-11-10 11:00:00,30.1,30.1,29.96,30.02,42700.0,20.4629,20.4629,20.3677,20.4085,42700.0
2008-11-10 11:10:00,30.01,30.01,29.93,29.95,37800.0,20.4017,20.4017,20.3473,20.3609,37800.0
2008-11-10 11:20:00,29.95,30.24,29.94,30.16,39000.0,20.3609,20.5581,20.3541,20.5037,39000.0
2008-11-10 11:30:00,30.16,30.23,30.16,30.23,13700.0,20.5037,20.5513,20.5037,20.5513,13700.0
2008-11-10 11:40:00,30.22,30.22,30.01,30.04,36300.0,20.5445,20.5445,20.4017,20.4221,36300.0
2008-11-10 11:50:00,30.03,30.07,29.91,30.03,29200.0,20.4153,20.4425,20.3337,20.4153,29200.0
2008-11-10 12:00:00,30.03,30.14,30.01,30.1,40500.0,20.4153,20.4901,20.4017,20.4629,40500.0
2008-11-10 12:10:00,30.11,30.15,29.94,29.94,22600.0,20.4697,20.4969,20.3541,20.3541,22600.0
2008-11-10 12:20:00,29.94,30.01,29.85,29.87,29500.0,20.3541,20.4017,20.2929,20.3065,29500.0
2008-11-10 12:30:00,29.87,29.95,29.78,29.86,32900.0,20.3065,20.3609,20.2453,20.2997,32900.0
2008-11-10 12:40:00,29.86,30.0,29.85,29.93,34000.0,20.2997,20.3949,20.2929,20.3473,34000.0
2008-11-10 12:50:00,29.94,29.96,29.85,29.91,32900.0,20.3541,20.3677,20.2929,20.3337,32900.0
2008-11-10 13:00:00,29.89,30.05,29.78,30.05,48100.0,20.3201,20.4289,20.2453,20.4289,48100.0
2008-11-10 13:10:00,30.05,30.09,30.01,30.06,31000.0,20.4289,20.4561,20.4017,20.4357,31000.0
2008-11-10 13:20:00,30.07,30.23,29.97,30.19,40000.0,20.4425,20.5513,20.3745,20.5241,40000.0
2008-11-10 13:30:00,30.21,30.27,30.12,30.25,22800.0,20.5377,20.5784,20.4765,20.5649,22800.0
2008-11-10 13:40:00,30.22,30.22,30.07,30.11,28300.0,20.5445,20.5445,20.4425,20.4697,28300.0
2008-11-10 13:50:00,30.12,30.3,30.11,30.22,51300.0,20.4765,20.5988,20.4697,20.5445,51300.0
2008-11-10 14:00:00,30.22,30.35,30.14,30.32,37700.0,20.5445,20.6328,20.4901,20.6124,37700.0
2008-11-10 14:10:00,30.28,30.3,29.99,30.06,44200.0,20.5852,20.5988,20.3881,20.4357,44200.0
2008-11-10 14:20:00,30.09,30.12,29.91,29.96,65300.0,20.4561,20.4765,20.3337,20.3677,65300.0
2008-11-10 14:30:00,29.97,30.0,29.84,29.96,59300.0,20.3745,20.3949,20.2861,20.3677,59300.0
2008-11-10 14:40:00,29.97,30.12,29.87,29.9,39600.0,20.3745,20.4765,20.3065,20.3269,39600.0
2008-11-10 14:50:00,29.91,30.07,29.86,29.91,54100.0,20.3337,20.4425,20.2997,20.3337,54100.0
2008-11-10 15:00:00,29.9,29.9,29.6,29.63,301400.0,20.3269,20.3269,20.123,20.1434,301400.0
2008-11-10 15:10:00,29.66,29.95,29.66,29.75,80700.0,20.1638,20.3609,20.1638,20.2249,80700.0
2008-11-10 15:20:00,29.78,29.78,29.58,29.59,195800.0,20.2453,20.2453,20.1094,20.1162,195800.0
2008-11-10 15:30:00,29.56,29.78,29.48,29.48,174300.0,20.0958,20.2453,20.0414,20.0414,174300.0
2008-11-10 15:40:00,29.48,29.76,29.46,29.69,140300.0,20.0414,20.2317,20.0278,20.1841,140300.0
2008-11-10 15:50:00,29.68,29.95,29.68,29.87,217600.0,20.1773,20.3609,20.1773,20.3065,217600.0
2008-11-11 09:30:00,29.3,29.88,29.3,29.83,46000.0,19.919,20.3133,19.919,20.2793,46000.0
2008-11-11 09:40:00,29.88,29.88,29.52,29.64,69000.0,20.3133,20.3133,20.0686,20.1502,69000.0
2008-11-11 09:50:00,29.64,29.8,29.56,29.65,55400.0,20.1502,20.2589,20.0958,20.157,55400.0
2008-11-11 10:00:00,29.63,29.83,29.56,29.75,59100.0,20.1434,20.2793,20.0958,20.2249,59100.0
2008-11-11 10:10:00,29.73,29.86,29.69,29.86,49800.0,20.2113,20.2997,20.1841,20.2997,49800.0
2008-11-11 10:20:00,29.87,29.88,29.76,29.77,77800.0,20.3065,20.3133,20.2317,20.2385,77800.0
2008-11-11 10:30:00,29.78,29.87,29.73,29.77,59200.0,20.2453,20.3065,20.2113,20.2385,59200.0
2008-11-11 10:40:00,29.74,29.81,29.63,29.66,92100.0,20.2181,20.2657,20.1434,20.1638,92100.0
2008-11-11 10:50:00,29.69,29.75,29.53,29.53,32400.0,20.1841,20.2249,20.0754,20.0754,32400.0
2008-11-11 11:00:00,29.58,29.59,29.43,29.46,86400.0,20.1094,20.1162,20.0074,20.0278,86400.0
2008-11-11 11:10:00,29.45,29.71,29.44,29.66,37800.0,20.021,20.1977,20.0142,20.1638,37800.0
2008-11-11 11:20:00,29.66,29.79,29.66,29.77,9700.0,20.1638,20.2521,20.1638,20.2385,9700.0
2008-11-11 11:30:00,29.75,29.75,29.66,29.72,20300.0,20.2249,20.2249,20.1638,20.2045,20300.0
2008-11-11 11:40:00,29.71,29.83,29.7,29.73,25900.0,20.1977,20.2793,20.1909,20.2113,25900.0
2008-11-11 11:50:00,29.71,29.8,29.68,29.77,13700.0,20.1977,20.2589,20.1773,20.2385,13700.0
2008-11-11 12:00:00,29.73,29.73,29.57,29.59,18800.0,20.2113,20.2113,20.1026,20.1162,18800.0
2008-11-11 12:10:00,29.6,29.62,29.54,29.54,19400.0,20.123,20.1366,20.0822,20.0822,19400.0
2008-11-11 12:20:00,29.55,29.57,29.45,29.49,74100.0,20.089,20.1026,20.021,20.0482,74100.0
2008-11-11 12:30:00,29.49,29.58,29.49,29.53,39000.0,20.0482,20.1094,20.0482,20.0754,39000.0
2008-11-11 12:40:00,29.51,29.61,29.47,29.49,51000.0,20.0618,20.1298,20.0346,20.0482,51000.0
2008-11-11 12:50:00,29.48,29.7,29.45,29.7,13400.0,20.0414,20.1909,20.021,20.1909,13400.0
2008-11-11 13:00:00,29.73,29.89,29.66,29.86,58100.0,20.2113,20.3201,20.1638,20.2997,58100.0
2008-11-11 13:10:00,29.86,29.89,29.76,29.81,24500.0,20.2997,20.3201,20.2317,20.2657,24500.0
2008-11-11 13:20:00,29.83,29.87,29.7,29.74,30500.0,20.2793,20.3065,20.1909,20.2181,30500.0
2008-11-11 13:30:00,29.75,29.81,29.66,29.7,54100.0,20.2249,20.2657,20.1638,20.1909,54100.0
2008-11-11 13:40:00,29.7,29.91,29.7,29.86,75000.0,20.1909,20.3337,20.1909,20.2997,75000.0
2008-11-11 13:50:00,29.87,30.16,29.85,30.16,87900.0,20.3065,20.5037,20.2929,20.5037,87900.0
2008-11-11 14:00:00,30.1,30.25,29.88,29.93,119400.0,20.4629,20.5649,20.3133,20.3473,119400.0
2008-11-11 14:10:00,29.94,30.21,29.88,30.21,131600.0,20.3541,20.5377,20.3133,20.5377,131600.0
2008-11-11 14:20:00,30.22,30.32,29.97,30.3,291100.0,20.5445,20.6124,20.3745,20.5988,291100.0
2008-11-11 14:30:00,30.31,30.44,30.17,30.18,134200.0,20.6056,20.694,20.5105,20.5173,134200.0
2008-11-11 14:40:00,30.17,30.2,30.02,30.12,35300.0,20.5105,20.5309,20.4085,20.4765,35300.0
2008-11-11 14:50:00,30.12,30.12,29.79,29.79,131000.0,20.4765,20.4765,20.2521,20.2521,131000.0
2008-11-11 15:00:00,29.79,30.06,29.77,29.91,87200.0,20.2521,20.4357,20.2385,20.3337,87200.0
2008-11-11 15:10:00,29.87,30.08,29.87,30.06,82600.0,20.3065,20.4493,20.3065,20.4357,82600.0
2008-11-11 15:20:00,30.06,30.08,29.77,29.83,85100.0,20.4357,20.4493,20.2385,20.2793,85100.0
2008-11-11 15:30:00,29.82,29.82,29.49,29.54,84800.0,20.2725,20.2725,20.0482,20.0822,84800.0
2008-11-11 15:40:00,29.54,29.86,29.54,29.86,90700.0,20.0822,20.2997,20.0822,20.2997,90700.0
2008-11-11 15:50:00,29.86,29.86,29.66,29.76,204400.0,20.2997,20.2997,20.1638,20.2317,204400.0
2008-11-12 09:30:00,29.08,29.49,29.08,29.35,126500.0,19.7695,20.0482,19.7695,19.953,126500.0
2008-11-12 09:40:00,29.35,29.36,29.08,29.33,132700.0,19.953,19.9598,19.7695,19.9394,132700.0
2008-11-12 09:50:00,29.3,29.58,29.3,29.45,48600.0,19.919,20.1094,19.919,20.021,48600.0
2008-11-12 10:00:00,29.44,29.55,29.3,29.32,69900.0,20.0142,20.089,19.919,19.9326,69900.0
2008-11-12 10:10:00,29.32,29.34,28.97,29.03,82100.0,19.9326,19.9462,19.6947,19.7355,82100.0
2008-11-12 10:20:00,29.03,29.15,28.9,28.99,124100.0,19.7355,19.817,19.6471,19.7083,124100.0
2008-11-12 10:30:00,28.99,29.06,28.82,28.85,250800.0,19.7083,19.7559,19.5927,19.6131,250800.0
2008-11-12 10:40:00,28.87,28.88,28.67,28.75,77900.0,19.6267,19.6335,19.4907,19.5451,77900.0
2008-11-12 10:50:00,28.76,28.91,28.72,28.91,46600.0,19.5519,19.6539,19.5247,19.6539,46600.0
2008-11-12 11:00:00,28.91,28.91,28.74,28.8,14200.0,19.6539,19.6539,19.5383,19.5791,14200.0
2008-11-12 11:10:00,28.81,28.91,28.7,28.9,51500.0,19.5859,19.6539,19.5111,19.6471,51500.0
2008-11-12 11:20:00,28.9,29.2,28.89,29.13,41400.0,19.6471,19.851,19.6403,19.8034,41400.0
2008-11-12 11:30:00,29.15,29.2,28.99,29.04,21700.0,19.817,19.851,19.7083,19.7423,21700.0
2008-11-12 11:40:00,29.03,29.03,28.64,28.68,77400.0,19.7355,19.7355,19.4703,19.4975,77400.0
2008-11-12 11:50:00,28.65,28.81,28.59,28.76,49000.0,19.4771,19.5859,19.4363,19.5519,49000.0
2008-11-12 12:00:00,28.79,28.79,28.56,28.56,85400.0,19.5723,19.5723,19.4159,19.4159,85400.0
2008-11-12 12:10:00,28.58,28.58,28.41,28.47,49400.0,19.4295,19.4295,19.314,19.3548,49400.0
2008-11-12 12:20:00,28.45,28.7,28.43,28.7,24000.0,19.3412,19.5111,19.3276,19.5111,24000.0
2008-11-12 12:30:00,28.7,28.77,28.66,28.77,95000.0,19.5111,19.5587,19.4839,19.5587,95000.0
2008-11-12 12:40:00,28.76,28.78,28.59,28.59,533500.0,19.5519,19.5655,19.4363,19.4363,533500.0
2008-11-12 12:50:00,28.58,28.64,28.54,28.64,41600.0,19.4295,19.4703,19.4023,19.4703,41600.0
2008-11-12 13:00:00,28.64,28.65,28.54,28.57,53600.0,19.4703,19.4771,19.4023,19.4227,53600.0
2008-11-12 13:10:00,28.54,28.56,28.32,28.39,460600.0,19.4023,19.4159,19.2528,19.3004,460600.0
2008-11-12 13:20:00,28.38,28.38,28.25,28.3,143500.0,19.2936,19.2936,19.2052,19.2392,143500.0
2008-11-12 13:30:00,28.31,28.31,27.99,28.11,378400.0,19.246,19.246,19.0284,19.11,378400.0
2008-11-12 13:40:00,28.11,28.17,28.09,28.13,40300.0,19.11,19.1508,19.0964,19.1236,40300.0
2008-11-12 13:50:00,28.13,28.13,27.86,27.9,215900.0,19.1236,19.1236,18.9401,18.9673,215900.0
2008-11-12 14:00:00,27.9,27.93,27.77,27.79,72300.0,18.9673,18.9876,18.8789,18.8925,72300.0
2008-11-12 14:10:00,27.78,27.91,27.78,27.87,74600.0,18.8857,18.974,18.8857,18.9469,74600.0
2008-11-12 14:20:00,27.87,28.03,27.87,28.02,32800.0,18.9469,19.0556,18.9469,19.0488,32800.0
2008-11-12 14:30:00,28.07,28.23,27.96,27.97,94400.0,19.0828,19.1916,19.008,19.0148,94400.0
2008-11-12 14:40:00,27.97,28.08,27.89,27.99,105700.0,19.0148,19.0896,18.9605,19.0284,105700.0
2008-11-12 14:50:00,27.97,27.97,27.77,27.8,145900.0,19.0148,19.0148,18.8789,18.8993,145900.0
2008-11-12 15:00:00,27.78,27.82,27.68,27.78,71600.0,18.8857,18.9129,18.8177,18.8857,71600.0
2008-11-12 15:10:00,27.78,27.89,27.7,27.78,230200.0,18.8857,18.9605,18.8313,18.8857,230200.0
2008-11-12 15:20:00,27.78,27.82,27.66,27.69,158300.0,18.8857,18.9129,18.8041,18.8245,158300.0
2008-11-12 15:30:00,27.69,27.87,27.68,27.78,333500.0,18.8245,18.9469,18.8177,18.8857,333500.0
2008-11-12 15:40:00,27.79,28.12,27.7,27.96,277900.0,18.8925,19.1168,18.8313,19.008,277900.0
2008-11-12 15:50:00,27.96,27.96,27.7,27.85,423400.0,19.008,19.008,18.8313,18.9333,423400.0
2008-11-13 09:30:00,27.71,28.31,27.71,27.86,107500.0,18.8381,19.246,18.8381,18.9401,107500.0
2008-11-13 09:40:00,27.86,27.95,27.58,27.58,124100.0,18.9401,19.0012,18.7497,18.7497,124100.0
2008-11-13 09:50:00,27.58,27.69,27.48,27.53,50500.0,18.7497,18.8245,18.6817,18.7157,50500.0
2008-11-13 10:00:00,27.52,27.87,27.52,27.69,50900.0,18.7089,18.9469,18.7089,18.8245,50900.0
2008-11-13 10:10:00,27.71,28.15,27.71,28.07,40700.0,18.8381,19.1372,18.8381,19.0828,40700.0
2008-11-13 10:20:00,28.08,28.33,28.05,28.19,57100.0,19.0896,19.2596,19.0692,19.1644,57100.0
2008-11-13 10:30:00,28.23,28.25,28.08,28.23,23200.0,19.1916,19.2052,19.0896,19.1916,23200.0
2008-11-13 10:40:00,28.24,28.25,27.89,27.91,39700.0,19.1984,19.2052,18.9605,18.974,39700.0
2008-11-13 10:50:00,27.92,28.04,27.91,27.95,50000.0,18.9808,19.0624,18.974,19.0012,50000.0
2008-11-13 11:00:00,27.95,28.09,27.7,27.7,48400.0,19.0012,19.0964,18.8313,18.8313,48400.0
2008-11-13 11:10:00,27.69,27.82,27.6,27.63,15100.0,18.8245,18.9129,18.7633,18.7837,15100.0
2008-11-13 11:20:00,27.56,27.74,27.54,27.74,111800.0,18.7361,18.8585,18.7225,18.8585,111800.0
2008-11-13 11:30:00,27.74,27.76,27.41,27.42,58500.0,18.8585,18.8721,18.6341,18.6409,58500.0
2008-11-13 11:40:00,27.42,27.67,27.42,27.55,58300.0,18.6409,18.8109,18.6409,18.7293,58300.0
2008-11-13 11:50:00,27.55,27.63,27.45,27.45,14100.0,18.7293,18.7837,18.6613,18.6613,14100.0
2008-11-13 12:00:00,27.48,27.55,27.32,27.33,90400.0,18.6817,18.7293,18.573,18.5797,90400.0
2008-11-13 12:10:00,27.32,27.32,26.97,26.99,175100.0,18.573,18.573,18.335,18.3486,175100.0
2008-11-13 12:20:00,27.0,27.01,26.74,26.75,123900.0,18.3554,18.3622,18.1786,18.1854,123900.0
2008-11-13 12:30:00,26.75,26.92,26.74,26.9,81000.0,18.1854,18.301,18.1786,18.2874,81000.0
2008-11-13 12:40:00,26.94,26.98,26.76,26.77,46900.0,18.3146,18.3418,18.1922,18.199,46900.0
2008-11-13 12:50:00,26.76,26.79,26.39,26.39,70000.0,18.1922,18.2126,17.9407,17.9407,70000.0
2008-11-13 13:00:00,26.39,26.75,26.38,26.74,69100.0,17.9407,18.1854,17.9339,18.1786,69100.0
2008-11-13 13:10:00,26.72,27.24,26.7,27.14,70600.0,18.1651,18.5186,18.1515,18.4506,70600.0
2008-11-13 13:20:00,27.15,27.32,26.91,27.32,91000.0,18.4574,18.573,18.2942,18.573,91000.0
2008-11-13 13:30:00,27.35,27.62,27.2,27.58,66600.0,18.5933,18.7769,18.4914,18.7497,66600.0
2008-11-13 13:40:00,27.56,28.05,27.56,27.73,83100.0,18.7361,19.0692,18.7361,18.8517,83100.0
2008-11-13 13:50:00,27.67,28.34,27.64,27.69,74200.0,18.8109,19.2664,18.7905,18.8245,74200.0
2008-11-13 14:00:00,27.68,28.0,27.65,27.88,73800.0,18.8177,19.0352,18.7973,18.9537,73800.0
2008-11-13 14:10:00,27.87,28.12,27.82,27.97,121900.0,18.9469,19.1168,18.9129,19.0148,121900.0
2008-11-13 14:20:00,27.99,28.72,27.98,28.63,59300.0,19.0284,19.5247,19.0216,19.4635,59300.0
2008-11-13 14:30:00,28.62,28.92,28.27,28.88,128500.0,19.4567,19.6607,19.2188,19.6335,128500.0
2008-11-13 14:40:00,28.88,29.12,28.59,28.91,101400.0,19.6335,19.7966,19.4363,19.6539,101400.0
2008-11-13 14:50:00,28.87,29.02,28.72,28.77,31600.0,19.6267,19.7287,19.5247,19.5587,31600.0
2008-11-13 15:00:00,28.79,28.91,28.13,28.21,104800.0,19.5723,19.6539,19.1236,19.178,104800.0
2008-11-13 15:10:00,28.22,28.79,28.22,28.66,79500.0,19.1848,19.5723,19.1848,19.4839,79500.0
2008-11-13 15:20:00,28.67,29.03,28.62,29.02,104900.0,19.4907,19.7355,19.4567,19.7287,104900.0
2008-11-13 15:30:00,29.02,29.26,28.86,29.08,109400.0,19.7287,19.8918,19.6199,19.7695,109400.0
2008-11-13 15:40:00,29.06,29.31,29.05,29.08,93000.0,19.7559,19.9258,19.7491,19.7695,93000.0
2008-11-13 15:50:00,29.08,30.38,29.05,30.24,294800.0,19.7695,20.6532,19.7491,20.5581,294800.0
2008-11-14 09:30:00,29.92,30.38,29.25,30.38,408700.0,20.3405,20.6532,19.885,20.6532,408700.0
2008-11-14 09:40:00,30.37,30.57,30.27,30.42,102600.0,20.6464,20.7824,20.5784,20.6804,102600.0
2008-11-14 09:50:00,30.4,30.51,30.23,30.5,196700.0,20.6668,20.7416,20.5513,20.7348,196700.0
2008-11-14 10:00:00,30.52,30.54,29.92,30.05,67900.0,20.7484,20.762,20.3405,20.4289,67900.0
2008-11-14 10:10:00,30.03,30.08,29.53,29.53,63600.0,20.4153,20.4493,20.0754,20.0754,63600.0
2008-11-14 10:20:00,29.5,29.53,29.22,29.36,99500.0,20.055,20.0754,19.8646,19.9598,99500.0
2008-11-14 10:30:00,29.33,29.36,29.11,29.11,23500.0,19.9394,19.9598,19.7898,19.7898,23500.0
2008-11-14 10:40:00,29.1,29.33,29.04,29.33,45200.0,19.783,19.9394,19.7423,19.9394,45200.0
2008-11-14 10:50:00,29.35,29.38,29.14,29.23,27700.0,19.953,19.9734,19.8102,19.8714,27700.0
2008-11-14 11:00:00,29.2,29.3,29.04,29.3,16100.0,19.851,19.919,19.7423,19.919,16100.0
2008-11-14 11:10:00,29.25,29.61,29.15,29.56,19400.0,19.885,20.1298,19.817,20.0958,19400.0
2008-11-14 11:20:00,29.58,29.62,29.37,29.43,48000.0,20.1094,20.1366,19.9666,20.0074,48000.0
2008-11-14 11:30:00,29.42,29.58,29.14,29.17,27700.0,20.0006,20.1094,19.8102,19.8306,27700.0
2008-11-14 11:40:00,29.14,29.23,29.03,29.23,21700.0,19.8102,19.8714,19.7355,19.8714,21700.0
2008-11-14 11:50:00,29.23,29.36,29.04,29.12,83200.0,19.8714,19.9598,19.7423,19.7966,83200.0
2008-11-14 12:00:00,29.08,29.09,28.84,28.97,116800.0,19.7695,19.7762,19.6063,19.6947,116800.0
2008-11-14 12:10:00,28.98,29.1,28.83,28.85,58600.0,19.7015,19.783,19.5995,19.6131,58600.0
2008-11-14 12:20:00,28.84,29.05,28.84,29.01,50100.0,19.6063,19.7491,19.6063,19.7219,50100.0
2008-11-14 12:30:00,28.98,29.12,28.87,29.12,74000.0,19.7015,19.7966,19.6267,19.7966,74000.0
2008-11-14 12:40:00,29.14,29.29,29.14,29.18,58800.0,19.8102,19.9122,19.8102,19.8374,58800.0
2008-11-14 12:50:00,29.15,29.34,29.15,29.26,71000.0,19.817,19.9462,19.817,19.8918,71000.0
2008-11-14 13:00:00,29.2,29.2,28.95,29.01,29100.0,19.851,19.851,19.6811,19.7219,29100.0
2008-11-14 13:10:00,29.0,29.01,28.78,28.98,12200.0,19.7151,19.7219,19.5655,19.7015,12200.0
2008-11-14 13:20:00,28.97,29.3,28.9,29.27,29700.0,19.6947,19.919,19.6471,19.8986,29700.0
2008-11-14 13:30:00,29.3,29.43,29.06,29.19,31200.0,19.919,20.0074,19.7559,19.8442,31200.0
2008-11-14 13:40:00,29.23,29.35,28.99,29.12,59400.0,19.8714,19.953,19.7083,19.7966,59400.0
2008-11-14 13:50:00,29.13,29.3,29.09,29.13,81800.0,19.8034,19.919,19.7762,19.8034,81800.0
2008-11-14 14:00:00,29.08,29.47,29.05,29.3,80700.0,19.7695,20.0346,19.7491,19.919,80700.0
2008-11-14 14:10:00,29.31,29.71,29.21,29.7,67100.0,19.9258,20.1977,19.8578,20.1909,67100.0
2008-11-14 14:20:00,29.73,29.74,29.39,29.52,117400.0,20.2113,20.2181,19.9802,20.0686,117400.0
2008-11-14 14:30:00,29.5,29.71,29.31,29.49,106700.0,20.055,20.1977,19.9258,20.0482,106700.0
2008-11-14 14:40:00,29.49,29.87,29.45,29.56,74600.0,20.0482,20.3065,20.021,20.0958,74600.0
2008-11-14 14:50:00,29.51,29.95,29.46,29.95,74900.0,20.0618,20.3609,20.0278,20.3609,74900.0
2008-11-14 15:00:00,29.96,30.05,29.5,29.81,89500.0,20.3677,20.4289,20.055,20.2657,89500.0
2008-11-14 15:10:00,29.75,29.86,29.44,29.45,100500.0,20.2249,20.2997,20.0142,20.021,100500.0
2008-11-14 15:20:00,29.45,29.81,29.32,29.54,99600.0,20.021,20.2657,19.9326,20.0822,99600.0
2008-11-14 15:30:00,29.49,29.56,29.01,29.39,129300.0,20.0482,20.0958,19.7219,19.9802,129300.0
2008-11-14 15:40:00,29.39,29.39,29.04,29.17,121300.0,19.9802,19.9802,19.7423,19.8306,121300.0
2008-11-14 15:50:00,29.17,29.25,28.43,28.53,131800.0,19.8306,19.885,19.3276,19.3955,131800.0
2008-11-17 09:30:00,28.47,28.76,28.1,28.58,72800.0,19.3548,19.5519,19.1032,19.4295,72800.0
2008-11-17 09:40:00,28.62,28.62,28.31,28.49,43700.0,19.4567,19.4567,19.246,19.3684,43700.0
2008-11-17 09:50:00,28.48,28.54,28.37,28.53,77100.0,19.3616,19.4023,19.2868,19.3955,77100.0
2008-11-17 10:00:00,28.52,28.52,28.19,28.23,51600.0,19.3887,19.3887,19.1644,19.1916,51600.0
2008-11-17 10:10:00,28.23,28.23,27.91,27.91,59500.0,19.1916,19.1916,18.974,18.974,59500.0
2008-11-17 10:20:00,27.93,28.02,27.81,28.0,76200.0,18.9876,19.0488,18.9061,19.0352,76200.0
2008-11-17 10:30:00,28.0,28.19,27.85,28.15,35100.0,19.0352,19.1644,18.9333,19.1372,35100.0
2008-11-17 10:40:00,28.13,28.17,27.98,27.98,19300.0,19.1236,19.1508,19.0216,19.0216,19300.0
2008-11-17 10:50:00,28.01,28.1,27.94,27.97,15400.0,19.042,19.1032,18.9944,19.0148,15400.0
2008-11-17 11:00:00,27.96,28.23,27.95,28.19,72100.0,19.008,19.1916,19.0012,19.1644,72100.0
2008-11-17 11:10:00,28.18,28.31,28.14,28.17,10600.0,19.1576,19.246,19.1304,19.1508,10600.0
2008-11-17 11:20:00,28.19,28.21,28.02,28.06,27600.0,19.1644,19.178,19.0488,19.076,27600.0
2008-11-17 11:30:00,28.08,28.16,28.01,28.13,29300.0,19.0896,19.144,19.042,19.1236,29300.0
2008-11-17 11:40:00,28.11,28.29,27.96,28.27,48100.0,19.11,19.2324,19.008,19.2188,48100.0
2008-11-17 11:50:00,28.27,28.48,28.22,28.4,87800.0,19.2188,19.3616,19.1848,19.3072,87800.0
2008-11-17 12:00:00,28.42,28.58,28.37,28.51,32900.0,19.3208,19.4295,19.2868,19.3819,32900.0
2008-11-17 12:10:00,28.56,28.65,28.47,28.58,65700.0,19.4159,19.4771,19.3548,19.4295,65700.0
2008-11-17 12:20:00,28.59,28.69,28.48,28.61,78300.0,19.4363,19.5043,19.3616,19.4499,78300.0
2008-11-17 12:30:00,28.67,28.76,28.43,28.45,83500.0,19.4907,19.5519,19.3276,19.3412,83500.0
2008-11-17 12:40:00,28.46,28.85,28.46,28.83,27200.0,19.348,19.6131,19.348,19.5995,27200.0
2008-11-17 12:50:00,28.78,28.85,28.57,28.58,21000.0,19.5655,19.6131,19.4227,19.4295,21000.0
2008-11-17 13:00:00,28.54,28.54,28.37,28.47,3200.0,19.4023,19.4023,19.2868,19.3548,3200.0
2008-11-17 13:10:00,28.43,28.43,28.29,28.29,19900.0,19.3276,19.3276,19.2324,19.2324,19900.0
2008-11-17 13:20:00,28.32,28.51,28.28,28.48,56100.0,19.2528,19.3819,19.2256,19.3616,56100.0
2008-11-17 13:30:00,28.5,28.58,28.23,28.3,66200.0,19.3751,19.4295,19.1916,19.2392,66200.0
2008-11-17 13:40:00,28.32,28.4,28.22,28.39,14800.0,19.2528,19.3072,19.1848,19.3004,14800.0
2008-11-17 13:50:00,28.37,28.65,28.37,28.54,10600.0,19.2868,19.4771,19.2868,19.4023,10600.0
2008-11-17 14:00:00,28.52,28.55,28.29,28.54,18100.0,19.3887,19.4091,19.2324,19.4023,18100.0
2008-11-17 14:10:00,28.52,28.68,28.47,28.53,16900.0,19.3887,19.4975,19.3548,19.3955,16900.0
2008-11-17 14:20:00,28.52,28.67,28.29,28.34,23000.0,19.3887,19.4907,19.2324,19.2664,23000.0
2008-11-17 14:30:00,28.34,28.56,28.15,28.52,115500.0,19.2664,19.4159,19.1372,19.3887,115500.0
2008-11-17 14:40:00,28.5,28.64,28.47,28.52,44900.0,19.3751,19.4703,19.3548,19.3887,44900.0
2008-11-17 14:50:00,28.52,28.67,28.42,28.47,101400.0,19.3887,19.4907,19.3208,19.3548,101400.0
2008-11-17 15:00:00,28.45,28.67,28.37,28.54,41600.0,19.3412,19.4907,19.2868,19.4023,41600.0
2008-11-17 15:10:00,28.53,28.68,28.33,28.6,47600.0,19.3955,19.4975,19.2596,19.4431,47600.0
2008-11-17 15:20:00,28.61,28.74,28.44,28.68,42100.0,19.4499,19.5383,19.3344,19.4975,42100.0
2008-11-17 15:30:00,28.69,28.77,28.34,28.42,31200.0,19.5043,19.5587,19.2664,19.3208,31200.0
2008-11-17 15:40:00,28.44,28.61,28.41,28.43,162800.0,19.3344,19.4499,19.314,19.3276,162800.0
2008-11-17 15:50:00,28.43,28.48,28.04,28.09,49800.0,19.3276,19.3616,19.0624,19.0964,49800.0
2008-11-18 09:30:00,28.44,28.47,27.99,28.26,59000.0,19.3344,19.3548,19.0284,19.212,59000.0
2008-11-18 09:40:00,28.27,28.42,28.12,28.24,37900.0,19.2188,19.3208,19.1168,19.1984,37900.0
2008-11-18 09:50:00,28.31,28.42,28.15,28.36,143800.0,19.246,19.3208,19.1372,19.28,143800.0
2008-11-18 10:00:00,28.38,28.38,28.01,28.03,35800.0,19.2936,19.2936,19.042,19.0556,35800.0
2008-11-18 10:10:00,28.04,28.33,28.04,28.29,41800.0,19.0624,19.2596,19.0624,19.2324,41800.0
2008-11-18 10:20:00,28.33,28.48,28.16,28.46,63300.0,19.2596,19.3616,19.144,19.348,63300.0
2008-11-18 10:30:00,28.49,28.54,28.34,28.46,128200.0,19.3684,19.4023,19.2664,19.348,128200.0
2008-11-18 10:40:00,28.41,28.5,28.29,28.32,9400.0,19.314,19.3751,19.2324,19.2528,9400.0
2008-11-18 10:50:00,28.31,28.31,28.15,28.24,18500.0,19.246,19.246,19.1372,19.1984,18500.0
2008-11-18 11:00:00,28.24,28.24,28.06,28.14,35100.0,19.1984,19.1984,19.076,19.1304,35100.0
2008-11-18 11:10:00,28.12,28.31,28.11,28.31,18400.0,19.1168,19.246,19.11,19.246,18400.0
2008-11-18 11:20:00,28.28,28.35,28.19,28.24,14300.0,19.2256,19.2732,19.1644,19.1984,14300.0
2008-11-18 11:30:00,28.22,28.52,28.19,28.47,25900.0,19.1848,19.3887,19.1644,19.3548,25900.0
2008-11-18 11:40:00,28.41,28.54,28.38,28.41,20400.0,19.314,19.4023,19.2936,19.314,20400.0
2008-11-18 11:50:00,28.46,28.69,28.46,28.59,13700.0,19.348,19.5043,19.348,19.4363,13700.0
2008-11-18 12:00:00,28.51,28.55,28.45,28.48,23100.0,19.3819,19.4091,19.3412,19.3616,23100.0
2008-11-18 12:10:00,28.45,28.46,28.24,28.24,22700.0,19.3412,19.348,19.1984,19.1984,22700.0
2008-11-18 12:20:00,28.23,28.23,28.09,28.1,55600.0,19.1916,19.1916,19.0964,19.1032,55600.0
2008-11-18 12:30:00,28.07,28.08,27.93,28.01,32700.0,19.0828,19.0896,18.9876,19.042,32700.0
2008-11-18 12:40:00,27.99,28.01,27.83,27.84,60800.0,19.0284,19.042,18.9197,18.9265,60800.0
2008-11-18 12:50:00,27.82,27.93,27.76,27.92,10100.0,18.9129,18.9876,18.8721,18.9808,10100.0
2008-11-18 13:00:00,27.88,27.88,27.64,27.66,68300.0,18.9537,18.9537,18.7905,18.8041,68300.0
2008-11-18 13:10:00,27.7,27.72,27.61,27.7,43200.0,18.8313,18.8449,18.7701,18.8313,43200.0
2008-11-18 13:20:00,27.7,27.74,27.66,27.68,70700.0,18.8313,18.8585,18.8041,18.8177,70700.0
2008-11-18 13:30:00,27.68,27.69,27.4,27.4,88600.0,18.8177,18.8245,18.6273,18.6273,88600.0
2008-11-18 13:40:00,27.4,27.51,27.19,27.21,175500.0,18.6273,18.7021,18.4846,18.4982,175500.0
2008-11-18 13:50:00,27.21,27.5,27.21,27.48,73800.0,18.4982,18.6953,18.4982,18.6817,73800.0
2008-11-18 14:00:00,27.47,27.5,27.26,27.33,145100.0,18.6749,18.6953,18.5322,18.5797,145100.0
2008-11-18 14:10:00,27.31,27.44,27.25,27.28,219500.0,18.5662,18.6545,18.5254,18.5458,219500.0
2008-11-18 14:20:00,27.27,27.34,27.17,27.19,87800.0,18.539,18.5865,18.471,18.4846,87800.0
2008-11-18 14:30:00,27.19,27.21,27.05,27.1,29700.0,18.4846,18.4982,18.3894,18.4234,29700.0
2008-11-18 14:40:00,27.09,27.09,26.83,26.84,43800.0,18.4166,18.4166,18.2398,18.2466,43800.0
2008-11-18 14:50:00,26.81,26.83,26.56,26.57,527800.0,18.2262,18.2398,18.0563,18.0631,527800.0
2008-11-18 15:00:00,26.55,26.93,26.49,26.91,245300.0,18.0495,18.3078,18.0087,18.2942,245300.0
2008-11-18 15:10:00,26.91,27.05,26.77,27.01,99300.0,18.2942,18.3894,18.199,18.3622,99300.0
2008-11-18 15:20:00,27.01,27.24,26.88,27.05,121200.0,18.3622,18.5186,18.2738,18.3894,121200.0
2008-11-18 15:30:00,27.05,27.24,26.79,27.16,102600.0,18.3894,18.5186,18.2126,18.4642,102600.0
2008-11-18 15:40:00,27.16,27.58,27.14,27.56,158700.0,18.4642,18.7497,18.4506,18.7361,158700.0
2008-11-18 15:50:00,27.54,27.92,27.53,27.84,95200.0,18.7225,18.9808,18.7157,18.9265,95200.0
2008-11-19 09:30:00,27.52,28.2,27.47,28.2,71400.0,18.7089,19.1712,18.6749,19.1712,71400.0
2008-11-19 09:40:00,28.19,28.22,27.81,27.92,200100.0,19.1644,19.1848,18.9061,18.9808,200100.0
2008-11-19 09:50:00,27.89,28.11,27.73,27.9,377800.0,18.9605,19.11,18.8517,18.9673,377800.0
2008-11-19 10:00:00,27.88,28.11,27.83,28.1,319100.0,18.9537,19.11,18.9197,19.1032,319100.0
2008-11-19 10:10:00,28.1,28.2,28.03,28.12,201800.0,19.1032,19.1712,19.0556,19.1168,201800.0
2008-11-19 10:20:00,28.13,28.16,27.98,28.11,226900.0,19.1236,19.144,19.0216,19.11,226900.0
2008-11-19 10:30:00,28.13,28.16,27.99,28.05,246200.0,19.1236,19.144,19.0284,19.0692,246200.0
2008-11-19 10:40:00,28.05,28.11,27.82,27.84,313900.0,19.0692,19.11,18.9129,18.9265,313900.0
2008-11-19 10:50:00,27.84,27.87,27.31,27.39,166000.0,18.9265,18.9469,18.5662,18.6205,166000.0
2008-11-19 11:00:00,27.37,27.51,27.37,27.51,98800.0,18.6069,18.7021,18.6069,18.7021,98800.0
2008-11-19 11:10:00,27.5,27.53,27.22,27.32,67600.0,18.6953,18.7157,18.505,18.573,67600.0
2008-11-19 11:20:00,27.32,27.34,26.97,26.98,144700.0,18.573,18.5865,18.335,18.3418,144700.0
2008-11-19 11:30:00,26.98,27.11,26.82,26.9,90400.0,18.3418,18.4302,18.233,18.2874,90400.0
2008-11-19 11:40:00,26.95,26.95,26.74,26.82,67300.0,18.3214,18.3214,18.1786,18.233,67300.0
2008-11-19 11:50:00,26.82,27.15,26.82,27.07,74500.0,18.233,18.4574,18.233,18.403,74500.0
2008-11-19 12:00:00,27.03,27.03,26.85,26.91,62700.0,18.3758,18.3758,18.2534,18.2942,62700.0
2008-11-19 12:10:00,26.86,26.87,26.69,26.69,41700.0,18.2602,18.267,18.1447,18.1447,41700.0
2008-11-19 12:20:00,26.72,26.8,26.7,26.77,80400.0,18.1651,18.2194,18.1515,18.199,80400.0
2008-11-19 12:30:00,26.77,26.82,26.75,26.8,38400.0,18.199,18.233,18.1854,18.2194,38400.0
2008-11-19 12:40:00,26.82,26.91,26.72,26.74,29700.0,18.233,18.2942,18.1651,18.1786,29700.0
2008-11-19 12:50:00,26.74,26.76,26.66,26.76,16000.0,18.1786,18.1922,18.1243,18.1922,16000.0
2008-11-19 13:00:00,26.77,26.99,26.74,26.94,64500.0,18.199,18.3486,18.1786,18.3146,64500.0
2008-11-19 13:10:00,26.93,26.95,26.84,26.84,5600.0,18.3078,18.3214,18.2466,18.2466,5600.0
2008-11-19 13:20:00,26.85,26.88,26.65,26.65,21300.0,18.2534,18.2738,18.1175,18.1175,21300.0
2008-11-19 13:30:00,26.64,26.75,26.59,26.74,79700.0,18.1107,18.1854,18.0767,18.1786,79700.0
2008-11-19 13:40:00,26.74,26.9,26.72,26.85,40300.0,18.1786,18.2874,18.1651,18.2534,40300.0
2008-11-19 13:50:00,26.8,27.09,26.78,26.94,19800.0,18.2194,18.4166,18.2058,18.3146,19800.0
2008-11-19 14:00:00,26.93,26.95,26.75,26.88,20300.0,18.3078,18.3214,18.1854,18.2738,20300.0
2008-11-19 14:10:00,26.84,26.95,26.83,26.86,36700.0,18.2466,18.3214,18.2398,18.2602,36700.0
2008-11-19 14:20:00,26.82,26.94,26.69,26.81,71200.0,18.233,18.3146,18.1447,18.2262,71200.0
2008-11-19 14:30:00,26.78,26.9,26.68,26.76,58600.0,18.2058,18.2874,18.1379,18.1922,58600.0
2008-11-19 14:40:00,26.76,27.35,26.75,27.27,132700.0,18.1922,18.5933,18.1854,18.539,132700.0
2008-11-19 14:50:00,27.24,27.33,27.09,27.2,28500.0,18.5186,18.5797,18.4166,18.4914,28500.0
2008-11-19 15:00:00,27.17,27.3,26.96,27.28,58300.0,18.471,18.5594,18.3282,18.5458,58300.0
2008-11-19 15:10:00,27.23,27.27,26.91,26.94,47000.0,18.5118,18.539,18.2942,18.3146,47000.0
2008-11-19 15:20:00,26.91,26.93,26.67,26.77,60800.0,18.2942,18.3078,18.1311,18.199,60800.0
2008-11-19 15:30:00,26.72,26.89,26.5,26.5,72100.0,18.1651,18.2806,18.0155,18.0155,72100.0
2008-11-19 15:40:00,26.5,26.61,26.28,26.48,486300.0,18.0155,18.0903,17.8659,18.0019,486300.0
2008-11-19 15:50:00,26.48,26.48,25.6,25.7,162300.0,18.0019,18.0019,17.4036,17.4716,162300.0
2008-11-20 09:30:00,25.55,25.74,25.39,25.55,303100.0,17.3697,17.4988,17.2609,17.3697,303100.0
2008-11-20 09:40:00,25.55,25.57,25.18,25.42,147500.0,17.3697,17.3832,17.1181,17.2813,147500.0
2008-11-20 09:50:00,25.43,25.96,25.43,25.58,275800.0,17.2881,17.6484,17.2881,17.39,275800.0
2008-11-20 10:00:00,25.57,25.57,25.18,25.27,162200.0,17.3832,17.3832,17.1181,17.1793,162200.0
2008-11-20 10:10:00,25.23,25.24,24.55,24.62,740400.0,17.1521,17.1589,16.6898,16.7374,740400.0
2008-11-20 10:20:00,24.62,25.1,24.62,24.98,205600.0,16.7374,17.0637,16.7374,16.9821,205600.0
2008-11-20 10:30:00,24.97,25.21,24.94,24.94,240800.0,16.9754,17.1385,16.955,16.955,240800.0
2008-11-20 10:40:00,24.98,25.6,24.92,25.26,159100.0,16.9821,17.4036,16.9414,17.1725,159100.0
2008-11-20 10:50:00,25.25,25.41,25.04,25.32,149500.0,17.1657,17.2745,17.0229,17.2133,149500.0
2008-11-20 11:00:00,25.37,25.63,25.33,25.4,109700.0,17.2473,17.424,17.2201,17.2677,109700.0
2008-11-20 11:10:00,25.35,25.66,25.21,25.41,89900.0,17.2337,17.4444,17.1385,17.2745,89900.0
2008-11-20 11:20:00,25.41,25.47,25.23,25.43,68700.0,17.2745,17.3153,17.1521,17.2881,68700.0
2008-11-20 11:30:00,25.4,25.41,25.19,25.29,37000.0,17.2677,17.2745,17.1249,17.1929,37000.0
2008-11-20 11:40:00,25.26,25.42,25.18,25.33,49900.0,17.1725,17.2813,17.1181,17.2201,49900.0
2008-11-20 11:50:00,25.36,25.36,25.2,25.26,37500.0,17.2405,17.2405,17.1317,17.1725,37500.0
2008-11-20 12:00:00,25.27,25.27,25.0,25.01,51900.0,17.1793,17.1793,16.9957,17.0025,51900.0
2008-11-20 12:10:00,24.94,25.23,24.94,25.18,62700.0,16.955,17.1521,16.955,17.1181,62700.0
2008-11-20 12:20:00,25.19,25.95,25.18,25.91,520900.0,17.1249,17.6416,17.1181,17.6144,520900.0
2008-11-20 12:30:00,25.9,26.29,25.9,26.05,269000.0,17.6076,17.8727,17.6076,17.7096,269000.0
2008-11-20 12:40:00,26.1,26.36,25.98,26.3,36000.0,17.7436,17.9203,17.662,17.8795,36000.0
2008-11-20 12:50:00,26.28,26.31,25.74,25.74,33400.0,17.8659,17.8863,17.4988,17.4988,33400.0
2008-11-20 13:00:00,25.73,25.73,25.52,25.68,63900.0,17.492,17.492,17.3493,17.458,63900.0
2008-11-20 13:10:00,25.66,25.87,25.48,25.63,41300.0,17.4444,17.5872,17.3221,17.424,41300.0
2008-11-20 13:20:00,25.55,25.71,25.3,25.57,45100.0,17.3697,17.4784,17.1997,17.3832,45100.0
2008-11-20 13:30:00,25.57,25.77,25.39,25.5,107400.0,17.3832,17.5192,17.2609,17.3357,107400.0
2008-11-20 13:40:00,25.5,25.9,25.5,25.89,165100.0,17.3357,17.6076,17.3357,17.6008,165100.0
2008-11-20 13:50:00,25.89,26.05,25.85,26.02,139900.0,17.6008,17.7096,17.5736,17.6892,139900.0
2008-11-20 14:00:00,26.04,26.06,25.6,25.61,50900.0,17.7028,17.7164,17.4036,17.4104,50900.0
2008-11-20 14:10:00,25.64,25.77,25.52,25.56,25500.0,17.4308,17.5192,17.3493,17.3764,25500.0
2008-11-20 14:20:00,25.56,25.71,25.4,25.4,26400.0,17.3764,17.4784,17.2677,17.2677,26400.0
2008-11-20 14:30:00,25.41,25.56,25.3,25.51,41900.0,17.2745,17.3764,17.1997,17.3425,41900.0
2008-11-20 14:40:00,25.48,25.54,25.16,25.24,88700.0,17.3221,17.3629,17.1045,17.1589,88700.0
2008-11-20 14:50:00,25.24,25.4,24.99,25.08,21300.0,17.1589,17.2677,16.9889,17.0501,21300.0
2008-11-20 15:00:00,25.08,25.35,25.03,25.18,50300.0,17.0501,17.2337,17.0161,17.1181,50300.0
2008-11-20 15:10:00,25.17,25.29,24.91,24.96,51000.0,17.1113,17.1929,16.9346,16.9686,51000.0
2008-11-20 15:20:00,24.95,25.06,24.72,24.85,77100.0,16.9618,17.0365,16.8054,16.8938,77100.0
2008-11-20 15:30:00,24.84,25.0,24.6,24.6,70100.0,16.887,16.9957,16.7238,16.7238,70100.0
2008-11-20 15:40:00,24.6,24.76,24.4,24.64,153700.0,16.7238,16.8326,16.5878,16.751,153700.0
2008-11-20 15:50:00,24.64,24.65,24.16,24.32,276500.0,16.751,16.7578,16.4247,16.5335,276500.0
2008-11-21 09:30:00,25.37,25.37,24.53,24.56,167500.0,17.2473,17.2473,16.6762,16.6966,167500.0
2008-11-21 09:40:00,24.58,24.67,24.48,24.5,402800.0,16.7102,16.7714,16.6422,16.6558,402800.0
2008-11-21 09:50:00,24.52,24.55,23.86,23.96,571600.0,16.6694,16.6898,16.2207,16.2887,571600.0
2008-11-21 10:00:00,23.93,24.02,23.62,23.98,197200.0,16.2683,16.3295,16.0576,16.3023,197200.0
2008-11-21 10:10:00,23.97,23.97,23.49,23.67,121700.0,16.2955,16.2955,15.9692,16.0916,121700.0
2008-11-21 10:20:00,23.63,23.77,23.31,23.33,124600.0,16.0644,16.1596,15.8468,15.8604,124600.0
2008-11-21 10:30:00,23.33,23.64,23.32,23.55,85800.0,15.8604,16.0712,15.8536,16.01,85800.0
2008-11-21 10:40:00,23.55,23.59,23.39,23.46,118300.0,16.01,16.0372,15.9012,15.9488,118300.0
2008-11-21 10:50:00,23.45,23.49,23.06,23.12,149400.0,15.942,15.9692,15.6769,15.7177,149400.0
2008-11-21 11:00:00,23.12,23.2,22.91,22.95,174500.0,15.7177,15.7721,15.5749,15.6021,174500.0
2008-11-21 11:10:00,22.96,23.19,22.93,23.06,80400.0,15.6089,15.7653,15.5885,15.6769,80400.0
2008-11-21 11:20:00,23.06,23.45,23.04,23.27,61600.0,15.6769,15.942,15.6633,15.8196,61600.0
2008-11-21 11:30:00,23.29,23.54,23.18,23.26,343200.0,15.8332,16.0032,15.7585,15.8128,343200.0
2008-11-21 11:40:00,23.26,23.65,23.25,23.49,145200.0,15.8128,16.078,15.806,15.9692,145200.0
2008-11-21 11:50:00,23.47,23.55,23.33,23.36,240400.0,15.9556,16.01,15.8604,15.8808,240400.0
2008-11-21 12:00:00,23.36,23.57,23.24,23.42,131300.0,15.8808,16.0236,15.7992,15.9216,131300.0
2008-11-21 12:10:00,23.42,23.51,23.24,23.24,103200.0,15.9216,15.9828,15.7992,15.7992,103200.0
2008-11-21 12:20:00,23.27,23.58,23.24,23.54,72900.0,15.8196,16.0304,15.7992,16.0032,72900.0
2008-11-21 12:30:00,23.55,23.85,23.48,23.82,50000.0,16.01,16.2139,15.9624,16.1935,50000.0
2008-11-21 12:40:00,23.81,23.99,23.79,23.85,163700.0,16.1867,16.3091,16.1732,16.2139,163700.0
2008-11-21 12:50:00,23.86,23.97,23.67,23.71,76800.0,16.2207,16.2955,16.0916,16.1188,76800.0
2008-11-21 13:00:00,23.71,23.72,23.57,23.61,47200.0,16.1188,16.1256,16.0236,16.0508,47200.0
2008-11-21 13:10:00,23.62,23.76,23.57,23.58,46400.0,16.0576,16.1528,16.0236,16.0304,46400.0
2008-11-21 13:20:00,23.57,23.57,23.38,23.47,52600.0,16.0236,16.0236,15.8944,15.9556,52600.0
2008-11-21 13:30:00,23.45,23.5,23.25,23.3,54300.0,15.942,15.976,15.806,15.84,54300.0
2008-11-21 13:40:00,23.28,23.43,23.16,23.21,208300.0,15.8264,15.9284,15.7449,15.7788,208300.0
2008-11-21 13:50:00,23.21,23.21,22.9,22.91,293900.0,15.7788,15.7788,15.5681,15.5749,293900.0
2008-11-21 14:00:00,22.91,23.28,22.91,23.18,111800.0,15.5749,15.8264,15.5749,15.7585,111800.0
2008-11-21 14:10:00,23.18,23.31,23.13,23.28,103100.0,15.7585,15.8468,15.7245,15.8264,103100.0
2008-11-21 14:20:00,23.28,23.54,23.28,23.4,130000.0,15.8264,16.0032,15.8264,15.908,130000.0
2008-11-21 14:30:00,23.39,23.39,23.16,23.33,82300.0,15.9012,15.9012,15.7449,15.8604,82300.0
2008-11-21 14:40:00,23.35,23.59,23.13,23.49,59400.0,15.874,16.0372,15.7245,15.9692,59400.0
2008-11-21 14:50:00,23.47,23.57,23.3,23.43,133700.0,15.9556,16.0236,15.84,15.9284,133700.0
2008-11-21 15:00:00,23.41,24.11,23.4,23.9,177500.0,15.9148,16.3907,15.908,16.2479,177500.0
2008-11-21 15:10:00,23.87,24.64,23.84,24.39,105500.0,16.2275,16.751,16.2071,16.581,105500.0
2008-11-21 15:20:00,24.42,24.51,24.06,24.4,81700.0,16.6014,16.6626,16.3567,16.5878,81700.0
2008-11-21 15:30:00,24.38,25.03,24.26,24.86,122800.0,16.5743,17.0161,16.4927,16.9006,122800.0
2008-11-21 15:40:00,24.87,24.91,24.29,24.76,328600.0,16.9074,16.9346,16.5131,16.8326,328600.0
2008-11-21 15:50:00,24.76,25.61,24.53,25.5,209900.0,16.8326,17.4104,16.6762,17.3357,209900.0
2008-11-24 09:30:00,26.02,26.22,25.68,25.81,198500.0,17.6892,17.8251,17.458,17.5464,198500.0
2008-11-24 09:40:00,25.81,25.82,25.53,25.8,129000.0,17.5464,17.5532,17.3561,17.5396,129000.0
2008-11-24 09:50:00,25.8,25.89,25.47,25.75,67200.0,17.5396,17.6008,17.3153,17.5056,67200.0
2008-11-24 10:00:00,25.82,26.22,25.82,26.2,301200.0,17.5532,17.8251,17.5532,17.8115,301200.0
2008-11-24 10:10:00,26.22,26.38,26.22,26.33,145300.0,17.8251,17.9339,17.8251,17.8999,145300.0
2008-11-24 10:20:00,26.33,26.75,26.29,26.75,281200.0,17.8999,18.1854,17.8727,18.1854,281200.0
2008-11-24 10:30:00,26.76,27.0,26.76,26.98,270000.0,18.1922,18.3554,18.1922,18.3418,270000.0
2008-11-24 10:40:00,26.98,27.32,26.98,27.2,310700.0,18.3418,18.573,18.3418,18.4914,310700.0
2008-11-24 10:50:00,27.2,27.47,27.16,27.43,163500.0,18.4914,18.6749,18.4642,18.6477,163500.0
2008-11-24 11:00:00,27.44,27.56,27.35,27.38,176200.0,18.6545,18.7361,18.5933,18.6137,176200.0
2008-11-24 11:10:00,27.39,27.39,27.15,27.15,153800.0,18.6205,18.6205,18.4574,18.4574,153800.0
2008-11-24 11:20:00,27.16,27.42,27.08,27.36,121500.0,18.4642,18.6409,18.4098,18.6001,121500.0
2008-11-24 11:30:00,27.32,27.42,27.23,27.31,50500.0,18.573,18.6409,18.5118,18.5662,50500.0
2008-11-24 11:40:00,27.31,27.31,27.15,27.17,51300.0,18.5662,18.5662,18.4574,18.471,51300.0
2008-11-24 11:50:00,27.16,27.16,26.96,26.98,132600.0,18.4642,18.4642,18.3282,18.3418,132600.0
2008-11-24 12:00:00,26.99,27.13,26.97,27.05,55900.0,18.3486,18.4438,18.335,18.3894,55900.0
2008-11-24 12:10:00,27.06,27.06,26.69,26.7,72500.0,18.3962,18.3962,18.1447,18.1515,72500.0
2008-11-24 12:20:00,26.71,26.76,26.45,26.62,90300.0,18.1583,18.1922,17.9815,18.0971,90300.0
2008-11-24 12:30:00,26.63,26.84,26.57,26.6,52200.0,18.1039,18.2466,18.0631,18.0835,52200.0
2008-11-24 12:40:00,26.57,26.84,26.55,26.79,52600.0,18.0631,18.2466,18.0495,18.2126,52600.0
2008-11-24 12:50:00,26.84,26.9,26.8,26.8,14900.0,18.2466,18.2874,18.2194,18.2194,14900.0
2008-11-24 13:00:00,26.85,26.94,26.79,26.82,24400.0,18.2534,18.3146,18.2126,18.233,24400.0
2008-11-24 13:10:00,26.81,26.84,26.68,26.81,14300.0,18.2262,18.2466,18.1379,18.2262,14300.0
2008-11-24 13:20:00,26.8,26.89,26.79,26.88,21700.0,18.2194,18.2806,18.2126,18.2738,21700.0
2008-11-24 13:30:00,26.86,26.92,26.82,26.83,16900.0,18.2602,18.301,18.233,18.2398,16900.0
2008-11-24 13:40:00,26.82,26.85,26.68,26.76,34200.0,18.233,18.2534,18.1379,18.1922,34200.0
2008-11-24 13:50:00,26.75,26.99,26.75,26.97,61200.0,18.1854,18.3486,18.1854,18.335,61200.0
2008-11-24 14:00:00,27.0,27.0,26.78,26.81,48500.0,18.3554,18.3554,18.2058,18.2262,48500.0
2008-11-24 14:10:00,26.82,26.95,26.73,26.87,39200.0,18.233,18.3214,18.1719,18.267,39200.0
2008-11-24 14:20:00,26.88,27.07,26.86,27.0,40700.0,18.2738,18.403,18.2602,18.3554,40700.0
2008-11-24 14:30:00,27.01,27.16,26.98,27.04,53600.0,18.3622,18.4642,18.3418,18.3826,53600.0
2008-11-24 14:40:00,27.04,27.25,27.0,27.12,328800.0,18.3826,18.5254,18.3554,18.437,328800.0
2008-11-24 14:50:00,27.12,27.41,27.12,27.4,260800.0,18.437,18.6341,18.437,18.6273,260800.0
2008-11-24 15:00:00,27.4,27.71,27.31,27.69,252500.0,18.6273,18.8381,18.5662,18.8245,252500.0
2008-11-24 15:10:00,27.69,27.75,27.6,27.74,334000.0,18.8245,18.8653,18.7633,18.8585,334000.0
2008-11-24 15:20:00,27.74,28.17,27.72,28.16,383600.0,18.8585,19.1508,18.8449,19.144,383600.0
2008-11-24 15:30:00,28.15,28.45,28.13,28.43,481600.0,19.1372,19.3412,19.1236,19.3276,481600.0
2008-11-24 15:40:00,28.43,28.77,28.23,28.23,516500.0,19.3276,19.5587,19.1916,19.1916,516500.0
2008-11-24 15:50:00,28.24,28.43,28.08,28.29,492900.0,19.1984,19.3276,19.0896,19.2324,492900.0
2008-11-25 09:30:00,28.99,29.0,28.09,28.25,131000.0,19.7083,19.7151,19.0964,19.2052,131000.0
2008-11-25 09:40:00,28.38,28.5,27.96,28.23,83400.0,19.2936,19.3751,19.008,19.1916,83400.0
2008-11-25 09:50:00,28.22,28.44,27.97,28.09,159400.0,19.1848,19.3344,19.0148,19.0964,159400.0
2008-11-25 10:00:00,28.1,28.37,28.03,28.37,142100.0,19.1032,19.2868,19.0556,19.2868,142100.0
2008-11-25 10:10:00,28.38,28.44,28.22,28.32,108700.0,19.2936,19.3344,19.1848,19.2528,108700.0
2008-11-25 10:20:00,28.3,28.4,28.13,28.39,188500.0,19.2392,19.3072,19.1236,19.3004,188500.0
2008-11-25 10:30:00,28.39,28.44,28.3,28.3,52600.0,19.3004,19.3344,19.2392,19.2392,52600.0
2008-11-25 10:40:00,28.29,28.29,27.81,27.81,55500.0,19.2324,19.2324,18.9061,18.9061,55500.0
2008-11-25 10:50:00,27.79,27.91,27.68,27.88,32000.0,18.8925,18.974,18.8177,18.9537,32000.0
2008-11-25 11:00:00,27.89,28.03,27.6,27.7,40200.0,18.9605,19.0556,18.7633,18.8313,40200.0
2008-11-25 11:10:00,27.73,27.95,27.67,27.9,19600.0,18.8517,19.0012,18.8109,18.9673,19600.0
2008-11-25 11:20:00,27.92,28.2,27.92,28.17,33800.0,18.9808,19.1712,18.9808,19.1508,33800.0
2008-11-25 11:30:00,28.16,28.28,28.14,28.16,29200.0,19.144,19.2256,19.1304,19.144,29200.0
2008-11-25 11:40:00,28.16,28.44,28.16,28.33,46200.0,19.144,19.3344,19.144,19.2596,46200.0
2008-11-25 11:50:00,28.34,28.39,28.21,28.28,58300.0,19.2664,19.3004,19.178,19.2256,58300.0
2008-11-25 12:00:00,28.29,28.31,28.08,28.08,95200.0,19.2324,19.246,19.0896,19.0896,95200.0
2008-11-25 12:10:00,28.11,28.14,27.85,28.03,39800.0,19.11,19.1304,18.9333,19.0556,39800.0
2008-11-25 12:20:00,28.01,28.05,27.81,27.85,55100.0,19.042,19.0692,18.9061,18.9333,55100.0
2008-11-25 12:30:00,27.84,27.97,27.83,27.9,49600.0,18.9265,19.0148,18.9197,18.9673,49600.0
2008-11-25 12:40:00,27.87,27.92,27.69,27.74,12400.0,18.9469,18.9808,18.8245,18.8585,12400.0
2008-11-25 12:50:00,27.72,27.86,27.57,27.78,16500.0,18.8449,18.9401,18.7429,18.8857,16500.0
2008-11-25 13:00:00,27.76,27.92,27.68,27.92,42800.0,18.8721,18.9808,18.8177,18.9808,42800.0
2008-11-25 13:10:00,27.93,28.0,27.69,27.84,66900.0,18.9876,19.0352,18.8245,18.9265,66900.0
2008-11-25 13:20:00,27.85,28.07,27.8,28.0,93400.0,18.9333,19.0828,18.8993,19.0352,93400.0
2008-11-25 13:30:00,28.02,28.2,27.99,28.0,107800.0,19.0488,19.1712,19.0284,19.0352,107800.0
2008-11-25 13:40:00,28.01,28.01,27.69,27.72,249200.0,19.042,19.042,18.8245,18.8449,249200.0
2008-11-25 13:50:00,27.73,27.73,27.39,27.39,268600.0,18.8517,18.8517,18.6205,18.6205,268600.0
2008-11-25 14:00:00,27.4,27.48,27.33,27.36,48100.0,18.6273,18.6817,18.5797,18.6001,48100.0
2008-11-25 14:10:00,27.35,27.35,27.03,27.3,78900.0,18.5933,18.5933,18.3758,18.5594,78900.0
2008-11-25 14:20:00,27.31,27.47,27.27,27.37,25500.0,18.5662,18.6749,18.539,18.6069,25500.0
2008-11-25 14:30:00,27.38,27.78,27.31,27.71,44900.0,18.6137,18.8857,18.5662,18.8381,44900.0
2008-11-25 14:40:00,27.7,27.73,27.63,27.65,15200.0,18.8313,18.8517,18.7837,18.7973,15200.0
2008-11-25 14:50:00,27.65,27.97,27.38,27.85,144900.0,18.7973,19.0148,18.6137,18.9333,144900.0
2008-11-25 15:00:00,27.86,28.21,27.78,28.03,112700.0,18.9401,19.178,18.8857,19.0556,112700.0
2008-11-25 15:10:00,28.03,28.27,28.0,28.09,63800.0,19.0556,19.2188,19.0352,19.0964,63800.0
2008-11-25 15:20:00,28.06,28.09,27.76,28.06,55600.0,19.076,19.0964,18.8721,19.076,55600.0
2008-11-25 15:30:00,28.05,28.35,28.01,28.27,57100.0,19.0692,19.2732,19.042,19.2188,57100.0
2008-11-25 15:40:00,28.29,28.66,28.29,28.43,125100.0,19.2324,19.4839,19.2324,19.3276,125100.0
2008-11-25 15:50:00,28.47,28.78,28.47,28.77,114800.0,19.3548,19.5655,19.3548,19.5587,114800.0
2008-11-26 09:30:00,28.07,28.27,27.91,28.1,137700.0,19.0828,19.2188,18.974,19.1032,137700.0
2008-11-26 09:40:00,28.07,28.2,27.98,28.2,312800.0,19.0828,19.1712,19.0216,19.1712,312800.0
2008-11-26 09:50:00,28.2,28.38,28.19,28.24,129300.0,19.1712,19.2936,19.1644,19.1984,129300.0
2008-11-26 10:00:00,28.24,28.48,28.16,28.3,104500.0,19.1984,19.3616,19.144,19.2392,104500.0
2008-11-26 10:10:00,28.33,28.71,28.27,28.65,89200.0,19.2596,19.5179,19.2188,19.4771,89200.0
2008-11-26 10:20:00,28.68,28.84,28.6,28.74,62900.0,19.4975,19.6063,19.4431,19.5383,62900.0
2008-11-26 10:30:00,28.76,28.84,28.69,28.78,48400.0,19.5519,19.6063,19.5043,19.5655,48400.0
2008-11-26 10:40:00,28.81,28.86,28.63,28.68,41000.0,19.5859,19.6199,19.4635,19.4975,41000.0
2008-11-26 10:50:00,28.67,28.93,28.67,28.84,82900.0,19.4907,19.6675,19.4907,19.6063,82900.0
2008-11-26 11:00:00,28.84,28.86,28.6,28.72,58900.0,19.6063,19.6199,19.4431,19.5247,58900.0
2008-11-26 11:10:00,28.75,29.0,28.73,28.86,54900.0,19.5451,19.7151,19.5315,19.6199,54900.0
2008-11-26 11:20:00,28.87,29.02,28.8,28.86,103300.0,19.6267,19.7287,19.5791,19.6199,103300.0
2008-11-26 11:30:00,28.85,28.95,28.81,28.88,102800.0,19.6131,19.6811,19.5859,19.6335,102800.0
2008-11-26 11:40:00,28.89,29.04,28.82,29.04,67400.0,19.6403,19.7423,19.5927,19.7423,67400.0
2008-11-26 11:50:00,29.09,29.15,29.06,29.13,56800.0,19.7762,19.817,19.7559,19.8034,56800.0
2008-11-26 12:00:00,29.12,29.13,29.0,29.04,30200.0,19.7966,19.8034,19.7151,19.7423,30200.0
2008-11-26 12:10:00,29.06,29.1,28.91,28.96,20900.0,19.7559,19.783,19.6539,19.6879,20900.0
2008-11-26 12:20:00,28.97,29.01,28.88,28.92,19500.0,19.6947,19.7219,19.6335,19.6607,19500.0
2008-11-26 12:30:00,28.9,28.95,28.78,28.9,43700.0,19.6471,19.6811,19.5655,19.6471,43700.0
2008-11-26 12:40:00,28.89,29.01,28.84,28.98,68800.0,19.6403,19.7219,19.6063,19.7015,68800.0
2008-11-26 12:50:00,28.99,29.01,28.89,28.94,32500.0,19.7083,19.7219,19.6403,19.6743,32500.0
2008-11-26 13:00:00,28.94,29.09,28.92,28.97,81100.0,19.6743,19.7762,19.6607,19.6947,81100.0
2008-11-26 13:10:00,28.96,28.98,28.78,28.83,85400.0,19.6879,19.7015,19.5655,19.5995,85400.0
2008-11-26 13:20:00,28.83,28.9,28.68,28.89,37200.0,19.5995,19.6471,19.4975,19.6403,37200.0
2008-11-26 13:30:00,28.85,28.88,28.65,28.77,44600.0,19.6131,19.6335,19.4771,19.5587,44600.0
2008-11-26 13:40:00,28.72,28.75,28.66,28.69,10200.0,19.5247,19.5451,19.4839,19.5043,10200.0
2008-11-26 13:50:00,28.71,28.78,28.56,28.59,28000.0,19.5179,19.5655,19.4159,19.4363,28000.0
2008-11-26 14:00:00,28.59,28.69,28.49,28.69,51700.0,19.4363,19.5043,19.3684,19.5043,51700.0
2008-11-26 14:10:00,28.7,28.77,28.63,28.7,17400.0,19.5111,19.5587,19.4635,19.5111,17400.0
2008-11-26 14:20:00,28.71,28.87,28.71,28.87,44900.0,19.5179,19.6267,19.5179,19.6267,44900.0
2008-11-26 14:30:00,28.89,29.05,28.85,28.85,112800.0,19.6403,19.7491,19.6131,19.6131,112800.0
2008-11-26 14:40:00,28.87,29.08,28.86,29.05,62500.0,19.6267,19.7695,19.6199,19.7491,62500.0
2008-11-26 14:50:00,29.05,29.1,29.0,29.02,95000.0,19.7491,19.783,19.7151,19.7287,95000.0
2008-11-26 15:00:00,29.03,29.14,28.96,28.99,94100.0,19.7355,19.8102,19.6879,19.7083,94100.0
2008-11-26 15:10:00,29.0,29.12,28.95,28.99,136200.0,19.7151,19.7966,19.6811,19.7083,136200.0
2008-11-26 15:20:00,29.0,29.13,28.85,29.13,136400.0,19.7151,19.8034,19.6131,19.8034,136400.0
2008-11-26 15:30:00,29.14,29.24,29.07,29.19,172700.0,19.8102,19.8782,19.7627,19.8442,172700.0
2008-11-26 15:40:00,29.2,29.21,28.9,29.0,169700.0,19.851,19.8578,19.6471,19.7151,169700.0
2008-11-26 15:50:00,29.02,29.36,29.02,29.16,200900.0,19.7287,19.9598,19.7287,19.8238,200900.0
2008-11-28 09:30:00,28.94,29.34,28.86,29.34,15300.0,19.6743,19.9462,19.6199,19.9462,15300.0
2008-11-28 09:40:00,29.32,29.32,28.99,28.99,39300.0,19.9326,19.9326,19.7083,19.7083,39300.0
2008-11-28 09:50:00,28.94,28.94,28.76,28.84,23800.0,19.6743,19.6743,19.5519,19.6063,23800.0
2008-11-28 10:00:00,28.85,28.95,28.71,28.71,68300.0,19.6131,19.6811,19.5179,19.5179,68300.0
2008-11-28 10:10:00,28.73,28.84,28.65,28.83,95800.0,19.5315,19.6063,19.4771,19.5995,95800.0
2008-11-28 10:20:00,28.85,29.09,28.85,28.98,27900.0,19.6131,19.7762,19.6131,19.7015,27900.0
2008-11-28 10:30:00,28.98,29.05,28.94,29.04,38300.0,19.7015,19.7491,19.6743,19.7423,38300.0
2008-11-28 10:40:00,29.0,29.14,29.0,29.14,17200.0,19.7151,19.8102,19.7151,19.8102,17200.0
2008-11-28 10:50:00,29.1,29.25,29.08,29.24,7100.0,19.783,19.885,19.7695,19.8782,7100.0
2008-11-28 11:00:00,29.23,29.26,29.18,29.19,43700.0,19.8714,19.8918,19.8374,19.8442,43700.0
2008-11-28 11:10:00,29.17,29.24,29.08,29.08,9200.0,19.8306,19.8782,19.7695,19.7695,9200.0
2008-11-28 11:20:00,29.08,29.15,29.0,29.15,170400.0,19.7695,19.817,19.7151,19.817,170400.0
2008-11-28 11:30:00,29.14,29.14,28.97,29.02,14500.0,19.8102,19.8102,19.6947,19.7287,14500.0
2008-11-28 11:40:00,29.01,29.1,29.01,29.1,13900.0,19.7219,19.783,19.7219,19.783,13900.0
2008-11-28 11:50:00,29.11,29.15,29.08,29.12,23000.0,19.7898,19.817,19.7695,19.7966,23000.0
2008-11-28 12:00:00,29.12,29.15,29.07,29.08,13400.0,19.7966,19.817,19.7627,19.7695,13400.0
2008-11-28 12:10:00,29.08,29.14,29.07,29.09,16200.0,19.7695,19.8102,19.7627,19.7762,16200.0
2008-11-28 12:20:00,29.08,29.11,29.05,29.05,18800.0,19.7695,19.7898,19.7491,19.7491,18800.0
2008-11-28 12:30:00,29.03,29.13,29.03,29.06,43600.0,19.7355,19.8034,19.7355,19.7559,43600.0
2008-11-28 12:40:00,29.07,29.18,29.06,29.16,71200.0,19.7627,19.8374,19.7559,19.8238,71200.0
2008-11-28 12:50:00,29.18,29.66,29.18,29.66,50000.0,19.8374,20.1638,19.8374,20.1638,50000.0
2008-11-28 13:00:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:10:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:20:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:30:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:40:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 13:50:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:00:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:10:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:20:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:30:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:40:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 14:50:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:00:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:10:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:20:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:30:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:40:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-11-28 15:50:00,29.66,29.66,29.66,29.66,0.0,20.1638,20.1638,20.1638,20.1638,0.0
2008-12-01 09:30:00,29.37,29.37,28.4,28.59,76300.0,19.9666,19.9666,19.3072,19.4363,76300.0
2008-12-01 09:40:00,28.58,28.65,28.31,28.37,83700.0,19.4295,19.4771,19.246,19.2868,83700.0
2008-12-01 09:50:00,28.38,28.38,28.01,28.01,105300.0,19.2936,19.2936,19.042,19.042,105300.0
2008-12-01 10:00:00,28.0,28.19,27.97,28.12,111100.0,19.0352,19.1644,19.0148,19.1168,111100.0
2008-12-01 10:10:00,28.15,28.36,28.13,28.27,60500.0,19.1372,19.28,19.1236,19.2188,60500.0
2008-12-01 10:20:00,28.26,28.31,28.09,28.12,98400.0,19.212,19.246,19.0964,19.1168,98400.0
2008-12-01 10:30:00,28.06,28.12,27.95,28.11,25400.0,19.076,19.1168,19.0012,19.11,25400.0
2008-12-01 10:40:00,28.07,28.27,28.07,28.22,92500.0,19.0828,19.2188,19.0828,19.1848,92500.0
2008-12-01 10:50:00,28.27,28.29,28.1,28.1,33300.0,19.2188,19.2324,19.1032,19.1032,33300.0
2008-12-01 11:00:00,28.06,28.06,27.72,27.72,40600.0,19.076,19.076,18.8449,18.8449,40600.0
2008-12-01 11:10:00,27.72,27.82,27.69,27.81,49600.0,18.8449,18.9129,18.8245,18.9061,49600.0
2008-12-01 11:20:00,27.8,27.87,27.59,27.6,28700.0,18.8993,18.9469,18.7565,18.7633,28700.0
2008-12-01 11:30:00,27.6,27.85,27.6,27.84,24200.0,18.7633,18.9333,18.7633,18.9265,24200.0
2008-12-01 11:40:00,27.85,27.93,27.83,27.86,29800.0,18.9333,18.9876,18.9197,18.9401,29800.0
2008-12-01 11:50:00,27.84,27.87,27.76,27.81,12700.0,18.9265,18.9469,18.8721,18.9061,12700.0
2008-12-01 12:00:00,27.78,27.79,27.65,27.71,27100.0,18.8857,18.8925,18.7973,18.8381,27100.0
2008-12-01 12:10:00,27.71,27.74,27.62,27.65,17100.0,18.8381,18.8585,18.7769,18.7973,17100.0
2008-12-01 12:20:00,27.64,27.68,27.53,27.54,27800.0,18.7905,18.8177,18.7157,18.7225,27800.0
2008-12-01 12:30:00,27.53,27.55,27.36,27.39,46200.0,18.7157,18.7293,18.6001,18.6205,46200.0
2008-12-01 12:40:00,27.39,27.41,27.33,27.36,92900.0,18.6205,18.6341,18.5797,18.6001,92900.0
2008-12-01 12:50:00,27.38,27.4,27.17,27.19,73000.0,18.6137,18.6273,18.471,18.4846,73000.0
2008-12-01 13:00:00,27.2,27.2,27.09,27.09,110300.0,18.4914,18.4914,18.4166,18.4166,110300.0
2008-12-01 13:10:00,27.1,27.19,27.09,27.16,136700.0,18.4234,18.4846,18.4166,18.4642,136700.0
2008-12-01 13:20:00,27.16,27.16,27.04,27.04,65800.0,18.4642,18.4642,18.3826,18.3826,65800.0
2008-12-01 13:30:00,27.04,27.14,27.03,27.06,115400.0,18.3826,18.4506,18.3758,18.3962,115400.0
2008-12-01 13:40:00,27.05,27.08,26.87,26.9,117800.0,18.3894,18.4098,18.267,18.2874,117800.0
2008-12-01 13:50:00,26.92,27.12,26.86,27.08,37000.0,18.301,18.437,18.2602,18.4098,37000.0
2008-12-01 14:00:00,27.1,27.11,26.78,26.96,43000.0,18.4234,18.4302,18.2058,18.3282,43000.0
2008-12-01 14:10:00,26.94,26.95,26.73,26.79,32000.0,18.3146,18.3214,18.1719,18.2126,32000.0
2008-12-01 14:20:00,26.79,26.9,26.79,26.87,61100.0,18.2126,18.2874,18.2126,18.267,61100.0
2008-12-01 14:30:00,26.87,27.13,26.84,26.95,81500.0,18.267,18.4438,18.2466,18.3214,81500.0
2008-12-01 14:40:00,26.93,27.17,26.89,27.11,161900.0,18.3078,18.471,18.2806,18.4302,161900.0
2008-12-01 14:50:00,27.11,27.35,27.04,27.07,24900.0,18.4302,18.5933,18.3826,18.403,24900.0
2008-12-01 15:00:00,27.07,27.08,26.8,26.8,52800.0,18.403,18.4098,18.2194,18.2194,52800.0
2008-12-01 15:10:00,26.79,27.0,26.75,26.79,60100.0,18.2126,18.3554,18.1854,18.2126,60100.0
2008-12-01 15:20:00,26.78,26.78,26.44,26.51,56300.0,18.2058,18.2058,17.9747,18.0223,56300.0
2008-12-01 15:30:00,26.51,26.53,25.93,25.93,623100.0,18.0223,18.0359,17.628,17.628,623100.0
2008-12-01 15:40:00,25.92,26.01,25.59,25.8,454800.0,17.6212,17.6824,17.3968,17.5396,454800.0
2008-12-01 15:50:00,25.79,25.79,24.71,24.8,742500.0,17.5328,17.5328,16.7986,16.8598,742500.0
2008-12-02 09:30:00,25.65,26.32,25.28,25.42,57100.0,17.4376,17.8931,17.1861,17.2813,57100.0
2008-12-02 09:40:00,25.37,25.37,25.02,25.15,87800.0,17.2473,17.2473,17.0093,17.0977,87800.0
2008-12-02 09:50:00,25.13,25.59,25.13,25.59,228000.0,17.0841,17.3968,17.0841,17.3968,228000.0
2008-12-02 10:00:00,25.59,26.0,25.49,26.0,161200.0,17.3968,17.6756,17.3289,17.6756,161200.0
2008-12-02 10:10:00,25.98,26.17,25.82,25.91,93800.0,17.662,17.7911,17.5532,17.6144,93800.0
2008-12-02 10:20:00,25.91,25.97,25.71,25.77,42500.0,17.6144,17.6552,17.4784,17.5192,42500.0
2008-12-02 10:30:00,25.77,25.94,25.77,25.94,33900.0,17.5192,17.6348,17.5192,17.6348,33900.0
2008-12-02 10:40:00,25.91,26.08,25.9,26.01,139200.0,17.6144,17.73,17.6076,17.6824,139200.0
2008-12-02 10:50:00,26.02,26.03,25.85,25.95,155200.0,17.6892,17.696,17.5736,17.6416,155200.0
2008-12-02 11:00:00,25.94,26.0,25.77,25.87,83300.0,17.6348,17.6756,17.5192,17.5872,83300.0
2008-12-02 11:10:00,25.87,25.95,25.77,25.86,80400.0,17.5872,17.6416,17.5192,17.5804,80400.0
2008-12-02 11:20:00,25.88,26.16,25.87,26.09,116400.0,17.594,17.7843,17.5872,17.7368,116400.0
2008-12-02 11:30:00,26.1,26.28,26.1,26.12,90300.0,17.7436,17.8659,17.7436,17.7572,90300.0
2008-12-02 11:40:00,26.11,26.31,26.04,26.28,132600.0,17.7504,17.8863,17.7028,17.8659,132600.0
2008-12-02 11:50:00,26.27,26.43,26.27,26.42,192600.0,17.8591,17.9679,17.8591,17.9611,192600.0
2008-12-02 12:00:00,26.41,26.47,26.36,26.39,91100.0,17.9543,17.9951,17.9203,17.9407,91100.0
2008-12-02 12:10:00,26.39,26.54,26.39,26.54,130100.0,17.9407,18.0427,17.9407,18.0427,130100.0
2008-12-02 12:20:00,26.53,26.75,26.53,26.67,103300.0,18.0359,18.1854,18.0359,18.1311,103300.0
2008-12-02 12:30:00,26.69,26.74,26.48,26.52,48600.0,18.1447,18.1786,18.0019,18.0291,48600.0
2008-12-02 12:40:00,26.51,26.51,26.37,26.38,60500.0,18.0223,18.0223,17.9271,17.9339,60500.0
2008-12-02 12:50:00,26.38,26.46,26.28,26.45,34500.0,17.9339,17.9883,17.8659,17.9815,34500.0
2008-12-02 13:00:00,26.44,26.44,26.2,26.2,98400.0,17.9747,17.9747,17.8115,17.8115,98400.0
2008-12-02 13:10:00,26.21,26.37,26.2,26.24,32000.0,17.8183,17.9271,17.8115,17.8387,32000.0
2008-12-02 13:20:00,26.24,26.26,26.14,26.23,33500.0,17.8387,17.8523,17.7708,17.8319,33500.0
2008-12-02 13:30:00,26.23,26.24,25.73,25.77,28700.0,17.8319,17.8387,17.492,17.5192,28700.0
2008-12-02 13:40:00,25.8,25.85,25.69,25.77,20000.0,17.5396,17.5736,17.4648,17.5192,20000.0
2008-12-02 13:50:00,25.75,25.79,25.69,25.75,34000.0,17.5056,17.5328,17.4648,17.5056,34000.0
2008-12-02 14:00:00,25.76,25.81,25.43,25.47,39200.0,17.5124,17.5464,17.2881,17.3153,39200.0
2008-12-02 14:10:00,25.47,25.56,25.43,25.5,136800.0,17.3153,17.3764,17.2881,17.3357,136800.0
2008-12-02 14:20:00,25.46,25.47,25.22,25.36,115700.0,17.3085,17.3153,17.1453,17.2405,115700.0
2008-12-02 14:30:00,25.42,25.81,25.38,25.81,49500.0,17.2813,17.5464,17.2541,17.5464,49500.0
2008-12-02 14:40:00,25.81,25.98,25.77,25.96,135700.0,17.5464,17.662,17.5192,17.6484,135700.0
2008-12-02 14:50:00,25.93,26.27,25.9,26.26,84600.0,17.628,17.8591,17.6076,17.8523,84600.0
2008-12-02 15:00:00,26.26,26.26,25.81,25.92,82400.0,17.8523,17.8523,17.5464,17.6212,82400.0
2008-12-02 15:10:00,25.86,26.23,25.66,26.23,204500.0,17.5804,17.8319,17.4444,17.8319,204500.0
2008-12-02 15:20:00,26.23,26.56,26.23,26.34,269500.0,17.8319,18.0563,17.8319,17.9067,269500.0
2008-12-02 15:30:00,26.34,26.77,26.33,26.56,587900.0,17.9067,18.199,17.8999,18.0563,587900.0
2008-12-02 15:40:00,26.57,26.62,26.12,26.14,202700.0,18.0631,18.0971,17.7572,17.7708,202700.0
2008-12-02 15:50:00,26.15,26.93,26.15,26.87,256300.0,17.7775,18.3078,17.7775,18.267,256300.0
2008-12-03 09:30:00,26.4,26.66,26.09,26.65,47500.0,17.9475,18.1243,17.7368,18.1175,47500.0
2008-12-03 09:40:00,26.66,26.78,26.47,26.6,80600.0,18.1243,18.2058,17.9951,18.0835,80600.0
2008-12-03 09:50:00,26.6,26.66,26.46,26.58,84500.0,18.0835,18.1243,17.9883,18.0699,84500.0
2008-12-03 10:00:00,26.58,26.69,26.38,26.54,182500.0,18.0699,18.1447,17.9339,18.0427,182500.0
2008-12-03 10:10:00,26.52,26.76,26.42,26.58,42300.0,18.0291,18.1922,17.9611,18.0699,42300.0
2008-12-03 10:20:00,26.6,26.95,26.56,26.93,43400.0,18.0835,18.3214,18.0563,18.3078,43400.0
2008-12-03 10:30:00,26.97,27.38,26.96,27.15,73200.0,18.335,18.6137,18.3282,18.4574,73200.0
2008-12-03 10:40:00,27.15,27.5,27.1,27.47,125100.0,18.4574,18.6953,18.4234,18.6749,125100.0
2008-12-03 10:50:00,27.48,27.88,27.41,27.86,139300.0,18.6817,18.9537,18.6341,18.9401,139300.0
2008-12-03 11:00:00,27.86,27.88,27.51,27.65,110400.0,18.9401,18.9537,18.7021,18.7973,110400.0
2008-12-03 11:10:00,27.64,28.0,27.63,27.81,144400.0,18.7905,19.0352,18.7837,18.9061,144400.0
2008-12-03 11:20:00,27.73,27.78,27.48,27.48,45800.0,18.8517,18.8857,18.6817,18.6817,45800.0
2008-12-03 11:30:00,27.45,27.55,27.3,27.46,47300.0,18.6613,18.7293,18.5594,18.6681,47300.0
2008-12-03 11:40:00,27.45,27.64,27.32,27.41,40100.0,18.6613,18.7905,18.573,18.6341,40100.0
2008-12-03 11:50:00,27.33,27.56,27.32,27.56,16100.0,18.5797,18.7361,18.573,18.7361,16100.0
2008-12-03 12:00:00,27.51,27.51,27.07,27.08,16700.0,18.7021,18.7021,18.403,18.4098,16700.0
2008-12-03 12:10:00,27.03,27.24,26.97,26.98,51800.0,18.3758,18.5186,18.335,18.3418,51800.0
2008-12-03 12:20:00,26.91,27.2,26.89,27.09,67000.0,18.2942,18.4914,18.2806,18.4166,67000.0
2008-12-03 12:30:00,27.1,27.27,27.09,27.22,25200.0,18.4234,18.539,18.4166,18.505,25200.0
2008-12-03 12:40:00,27.22,27.25,27.01,27.06,37500.0,18.505,18.5254,18.3622,18.3962,37500.0
2008-12-03 12:50:00,27.02,27.2,26.98,27.13,44900.0,18.369,18.4914,18.3418,18.4438,44900.0
2008-12-03 13:00:00,27.09,27.11,27.02,27.08,6900.0,18.4166,18.4302,18.369,18.4098,6900.0
2008-12-03 13:10:00,27.01,27.09,26.99,27.09,2600.0,18.3622,18.4166,18.3486,18.4166,2600.0
2008-12-03 13:20:00,27.1,27.1,26.7,26.7,15900.0,18.4234,18.4234,18.1515,18.1515,15900.0
2008-12-03 13:30:00,26.68,26.68,26.48,26.48,46000.0,18.1379,18.1379,18.0019,18.0019,46000.0
2008-12-03 13:40:00,26.49,26.49,26.22,26.29,100900.0,18.0087,18.0087,17.8251,17.8727,100900.0
2008-12-03 13:50:00,26.28,26.29,26.05,26.14,193700.0,17.8659,17.8727,17.7096,17.7708,193700.0
2008-12-03 14:00:00,26.12,26.36,26.08,26.36,168900.0,17.7572,17.9203,17.73,17.9203,168900.0
2008-12-03 14:10:00,26.35,26.67,26.35,26.65,124000.0,17.9135,18.1311,17.9135,18.1175,124000.0
2008-12-03 14:20:00,26.69,27.25,26.63,26.92,299500.0,18.1447,18.5254,18.1039,18.301,299500.0
2008-12-03 14:30:00,26.92,27.39,26.91,27.11,31100.0,18.301,18.6205,18.2942,18.4302,31100.0
2008-12-03 14:40:00,27.15,27.48,27.15,27.32,17100.0,18.4574,18.6817,18.4574,18.573,17100.0
2008-12-03 14:50:00,27.34,27.52,27.17,27.18,40900.0,18.5865,18.7089,18.471,18.4778,40900.0
2008-12-03 15:00:00,27.17,27.34,26.81,27.25,77800.0,18.471,18.5865,18.2262,18.5254,77800.0
2008-12-03 15:10:00,27.2,27.29,26.97,27.26,61300.0,18.4914,18.5526,18.335,18.5322,61300.0
2008-12-03 15:20:00,27.27,27.41,27.0,27.26,79200.0,18.539,18.6341,18.3554,18.5322,79200.0
2008-12-03 15:30:00,27.29,27.47,27.12,27.43,75800.0,18.5526,18.6749,18.437,18.6477,75800.0
2008-12-03 15:40:00,27.45,27.74,27.26,27.59,173500.0,18.6613,18.8585,18.5322,18.7565,173500.0
2008-12-03 15:50:00,27.58,27.96,27.5,27.82,189400.0,18.7497,19.008,18.6953,18.9129,189400.0
2008-12-04 09:30:00,27.32,28.09,27.3,27.95,396900.0,18.573,19.0964,18.5594,19.0012,396900.0
2008-12-04 09:40:00,27.97,28.24,27.85,28.18,163800.0,19.0148,19.1984,18.9333,19.1576,163800.0
2008-12-04 09:50:00,28.21,28.36,28.14,28.16,65100.0,19.178,19.28,19.1304,19.144,65100.0
2008-12-04 10:00:00,28.14,28.49,28.09,28.19,92800.0,19.1304,19.3684,19.0964,19.1644,92800.0
2008-12-04 10:10:00,28.17,28.33,28.03,28.26,109400.0,19.1508,19.2596,19.0556,19.212,109400.0
2008-12-04 10:20:00,28.22,28.44,28.17,28.19,48500.0,19.1848,19.3344,19.1508,19.1644,48500.0
2008-12-04 10:30:00,28.16,28.47,28.16,28.41,48000.0,19.144,19.3548,19.144,19.314,48000.0
2008-12-04 10:40:00,28.41,28.52,28.22,28.26,54000.0,19.314,19.3887,19.1848,19.212,54000.0
2008-12-04 10:50:00,28.25,28.49,28.22,28.47,172700.0,19.2052,19.3684,19.1848,19.3548,172700.0
2008-12-04 11:00:00,28.48,28.55,28.33,28.35,123300.0,19.3616,19.4091,19.2596,19.2732,123300.0
2008-12-04 11:10:00,28.35,28.44,28.17,28.39,114500.0,19.2732,19.3344,19.1508,19.3004,114500.0
2008-12-04 11:20:00,28.39,28.54,28.28,28.37,108000.0,19.3004,19.4023,19.2256,19.2868,108000.0
2008-12-04 11:30:00,28.35,28.35,28.11,28.24,138800.0,19.2732,19.2732,19.11,19.1984,138800.0
2008-12-04 11:40:00,28.23,28.28,27.89,28.1,133200.0,19.1916,19.2256,18.9605,19.1032,133200.0
2008-12-04 11:50:00,28.09,28.37,28.04,28.22,42000.0,19.0964,19.2868,19.0624,19.1848,42000.0
2008-12-04 12:00:00,28.24,28.26,27.99,28.11,53200.0,19.1984,19.212,19.0284,19.11,53200.0
2008-12-04 12:10:00,28.09,28.15,27.95,27.95,48300.0,19.0964,19.1372,19.0012,19.0012,48300.0
2008-12-04 12:20:00,27.91,28.19,27.85,28.16,73300.0,18.974,19.1644,18.9333,19.144,73300.0
2008-12-04 12:30:00,28.17,28.26,28.08,28.24,66700.0,19.1508,19.212,19.0896,19.1984,66700.0
2008-12-04 12:40:00,28.25,28.35,28.2,28.25,35500.0,19.2052,19.2732,19.1712,19.2052,35500.0
2008-12-04 12:50:00,28.24,28.33,28.2,28.29,37700.0,19.1984,19.2596,19.1712,19.2324,37700.0
2008-12-04 13:00:00,28.27,28.28,28.16,28.16,38700.0,19.2188,19.2256,19.144,19.144,38700.0
2008-12-04 13:10:00,28.17,28.22,28.04,28.08,58400.0,19.1508,19.1848,19.0624,19.0896,58400.0
2008-12-04 13:20:00,28.07,28.2,28.05,28.08,54300.0,19.0828,19.1712,19.0692,19.0896,54300.0
2008-12-04 13:30:00,28.04,28.27,28.03,28.24,50500.0,19.0624,19.2188,19.0556,19.1984,50500.0
2008-12-04 13:40:00,28.25,28.38,28.17,28.34,69400.0,19.2052,19.2936,19.1508,19.2664,69400.0
2008-12-04 13:50:00,28.34,28.5,28.3,28.36,45400.0,19.2664,19.3751,19.2392,19.28,45400.0
2008-12-04 14:00:00,28.35,28.58,28.35,28.46,100600.0,19.2732,19.4295,19.2732,19.348,100600.0
2008-12-04 14:10:00,28.48,28.53,28.31,28.34,66300.0,19.3616,19.3955,19.246,19.2664,66300.0
2008-12-04 14:20:00,28.36,28.56,28.34,28.46,62200.0,19.28,19.4159,19.2664,19.348,62200.0
2008-12-04 14:30:00,28.48,28.68,28.48,28.59,56600.0,19.3616,19.4975,19.3616,19.4363,56600.0
2008-12-04 14:40:00,28.58,28.6,28.14,28.29,60600.0,19.4295,19.4431,19.1304,19.2324,60600.0
2008-12-04 14:50:00,28.27,28.38,28.14,28.15,114400.0,19.2188,19.2936,19.1304,19.1372,114400.0
2008-12-04 15:00:00,28.12,28.15,27.54,27.68,121900.0,19.1168,19.1372,18.7225,18.8177,121900.0
2008-12-04 15:10:00,27.69,27.9,27.3,27.45,176500.0,18.8245,18.9673,18.5594,18.6613,176500.0
2008-12-04 15:20:00,27.45,27.48,26.96,27.0,153400.0,18.6613,18.6817,18.3282,18.3554,153400.0
2008-12-04 15:30:00,26.99,27.16,26.79,26.8,146700.0,18.3486,18.4642,18.2126,18.2194,146700.0
2008-12-04 15:40:00,26.8,27.43,26.76,27.23,282400.0,18.2194,18.6477,18.1922,18.5118,282400.0
2008-12-04 15:50:00,27.19,27.34,26.85,27.32,286300.0,18.4846,18.5865,18.2534,18.573,286300.0
2008-12-05 09:30:00,26.71,27.19,26.71,27.1,37100.0,18.1583,18.4846,18.1583,18.4234,37100.0
2008-12-05 09:40:00,27.19,27.26,26.4,26.4,363500.0,18.4846,18.5322,17.9475,17.9475,363500.0
2008-12-05 09:50:00,26.41,26.63,26.16,26.16,330000.0,17.9543,18.1039,17.7843,17.7843,330000.0
2008-12-05 10:00:00,26.08,26.33,25.97,25.99,308000.0,17.73,17.8999,17.6552,17.6688,308000.0
2008-12-05 10:10:00,25.99,26.1,25.85,26.04,138600.0,17.6688,17.7436,17.5736,17.7028,138600.0
2008-12-05 10:20:00,26.02,26.15,25.85,26.1,304600.0,17.6892,17.7775,17.5736,17.7436,304600.0
2008-12-05 10:30:00,26.07,26.46,26.06,26.4,187400.0,17.7232,17.9883,17.7164,17.9475,187400.0
2008-12-05 10:40:00,26.43,26.6,26.23,26.59,211300.0,17.9679,18.0835,17.8319,18.0767,211300.0
2008-12-05 10:50:00,26.62,26.99,26.57,26.84,86500.0,18.0971,18.3486,18.0631,18.2466,86500.0
2008-12-05 11:00:00,26.86,26.97,26.78,26.95,85700.0,18.2602,18.335,18.2058,18.3214,85700.0
2008-12-05 11:10:00,26.94,27.02,26.78,26.82,132000.0,18.3146,18.369,18.2058,18.233,132000.0
2008-12-05 11:20:00,26.83,26.84,26.62,26.67,61500.0,18.2398,18.2466,18.0971,18.1311,61500.0
2008-12-05 11:30:00,26.67,26.93,26.57,26.93,74100.0,18.1311,18.3078,18.0631,18.3078,74100.0
2008-12-05 11:40:00,26.93,27.05,26.86,26.9,23700.0,18.3078,18.3894,18.2602,18.2874,23700.0
2008-12-05 11:50:00,26.9,27.2,26.9,27.08,50400.0,18.2874,18.4914,18.2874,18.4098,50400.0
2008-12-05 12:00:00,27.11,27.38,27.07,27.36,54800.0,18.4302,18.6137,18.403,18.6001,54800.0
2008-12-05 12:10:00,27.36,27.39,27.16,27.27,101500.0,18.6001,18.6205,18.4642,18.539,101500.0
2008-12-05 12:20:00,27.22,27.43,27.2,27.41,81200.0,18.505,18.6477,18.4914,18.6341,81200.0
2008-12-05 12:30:00,27.38,27.38,27.02,27.13,49500.0,18.6137,18.6137,18.369,18.4438,49500.0
2008-12-05 12:40:00,27.11,27.15,26.98,27.09,75400.0,18.4302,18.4574,18.3418,18.4166,75400.0
2008-12-05 12:50:00,27.09,27.1,26.97,27.04,69600.0,18.4166,18.4234,18.335,18.3826,69600.0
2008-12-05 13:00:00,27.06,27.29,27.05,27.26,100500.0,18.3962,18.5526,18.3894,18.5322,100500.0
2008-12-05 13:10:00,27.25,27.41,27.19,27.23,76300.0,18.5254,18.6341,18.4846,18.5118,76300.0
2008-12-05 13:20:00,27.22,27.43,27.22,27.31,30600.0,18.505,18.6477,18.505,18.5662,30600.0
2008-12-05 13:30:00,27.31,27.62,27.31,27.55,106600.0,18.5662,18.7769,18.5662,18.7293,106600.0
2008-12-05 13:40:00,27.54,27.89,27.43,27.84,151300.0,18.7225,18.9605,18.6477,18.9265,151300.0
2008-12-05 13:50:00,27.84,28.01,27.75,27.76,122200.0,18.9265,19.042,18.8653,18.8721,122200.0
2008-12-05 14:00:00,27.74,27.84,27.4,27.4,119500.0,18.8585,18.9265,18.6273,18.6273,119500.0
2008-12-05 14:10:00,27.41,27.62,27.38,27.48,81500.0,18.6341,18.7769,18.6137,18.6817,81500.0
2008-12-05 14:20:00,27.49,27.8,27.44,27.68,213500.0,18.6885,18.8993,18.6545,18.8177,213500.0
2008-12-05 14:30:00,27.69,28.1,27.59,28.08,213900.0,18.8245,19.1032,18.7565,19.0896,213900.0
2008-12-05 14:40:00,28.1,28.37,28.07,28.29,88100.0,19.1032,19.2868,19.0828,19.2324,88100.0
2008-12-05 14:50:00,28.31,28.38,28.19,28.3,136100.0,19.246,19.2936,19.1644,19.2392,136100.0
2008-12-05 15:00:00,28.31,28.45,27.83,27.99,190800.0,19.246,19.3412,18.9197,19.0284,190800.0
2008-12-05 15:10:00,27.99,28.25,27.89,28.08,149400.0,19.0284,19.2052,18.9605,19.0896,149400.0
2008-12-05 15:20:00,28.07,28.22,27.95,28.17,128100.0,19.0828,19.1848,19.0012,19.1508,128100.0
2008-12-05 15:30:00,28.18,28.55,28.17,28.47,221000.0,19.1576,19.4091,19.1508,19.3548,221000.0
2008-12-05 15:40:00,28.46,28.52,28.26,28.36,386000.0,19.348,19.3887,19.212,19.28,386000.0
2008-12-05 15:50:00,28.35,28.79,28.33,28.7,363800.0,19.2732,19.5723,19.2596,19.5111,363800.0
2008-12-08 09:30:00,29.5,29.5,29.08,29.23,255200.0,20.055,20.055,19.7695,19.8714,255200.0
2008-12-08 09:40:00,29.24,29.51,29.22,29.35,126700.0,19.8782,20.0618,19.8646,19.953,126700.0
2008-12-08 09:50:00,29.3,29.35,28.86,28.91,56200.0,19.919,19.953,19.6199,19.6539,56200.0
2008-12-08 10:00:00,28.91,29.12,28.7,29.07,26600.0,19.6539,19.7966,19.5111,19.7627,26600.0
2008-12-08 10:10:00,29.0,29.03,28.67,28.76,32700.0,19.7151,19.7355,19.4907,19.5519,32700.0
2008-12-08 10:20:00,28.74,28.98,28.7,28.98,65900.0,19.5383,19.7015,19.5111,19.7015,65900.0
2008-12-08 10:30:00,28.98,29.16,28.94,29.13,36700.0,19.7015,19.8238,19.6743,19.8034,36700.0
2008-12-08 10:40:00,29.15,29.33,29.13,29.19,57500.0,19.817,19.9394,19.8034,19.8442,57500.0
2008-12-08 10:50:00,29.19,29.33,29.19,29.25,48900.0,19.8442,19.9394,19.8442,19.885,48900.0
2008-12-08 11:00:00,29.25,29.35,29.11,29.18,59500.0,19.885,19.953,19.7898,19.8374,59500.0
2008-12-08 11:10:00,29.17,29.25,29.12,29.19,39200.0,19.8306,19.885,19.7966,19.8442,39200.0
2008-12-08 11:20:00,29.21,29.27,29.16,29.24,29800.0,19.8578,19.8986,19.8238,19.8782,29800.0
2008-12-08 11:30:00,29.23,29.4,29.18,29.29,55700.0,19.8714,19.987,19.8374,19.9122,55700.0
2008-12-08 11:40:00,29.26,29.26,29.18,29.18,27800.0,19.8918,19.8918,19.8374,19.8374,27800.0
2008-12-08 11:50:00,29.16,29.16,29.01,29.05,9600.0,19.8238,19.8238,19.7219,19.7491,9600.0
2008-12-08 12:00:00,29.09,29.17,29.06,29.08,10800.0,19.7762,19.8306,19.7559,19.7695,10800.0
2008-12-08 12:10:00,29.08,29.28,29.04,29.27,18300.0,19.7695,19.9054,19.7423,19.8986,18300.0
2008-12-08 12:20:00,29.26,29.35,29.25,29.3,39400.0,19.8918,19.953,19.885,19.919,39400.0
2008-12-08 12:30:00,29.35,29.35,29.19,29.2,42100.0,19.953,19.953,19.8442,19.851,42100.0
2008-12-08 12:40:00,29.2,29.22,29.13,29.13,27100.0,19.851,19.8646,19.8034,19.8034,27100.0
2008-12-08 12:50:00,29.14,29.17,28.96,29.1,11300.0,19.8102,19.8306,19.6879,19.783,11300.0
2008-12-08 13:00:00,29.07,29.23,29.07,29.14,19800.0,19.7627,19.8714,19.7627,19.8102,19800.0
2008-12-08 13:10:00,29.12,29.18,29.03,29.1,4000.0,19.7966,19.8374,19.7355,19.783,4000.0
2008-12-08 13:20:00,29.06,29.11,29.0,29.01,16900.0,19.7559,19.7898,19.7151,19.7219,16900.0
2008-12-08 13:30:00,28.88,28.91,28.75,28.89,47100.0,19.6335,19.6539,19.5451,19.6403,47100.0
2008-12-08 13:40:00,29.02,29.02,28.82,28.84,20000.0,19.7287,19.7287,19.5927,19.6063,20000.0
2008-12-08 13:50:00,28.85,28.91,28.71,28.82,38800.0,19.6131,19.6539,19.5179,19.5927,38800.0
2008-12-08 14:00:00,28.85,28.97,28.79,28.92,14600.0,19.6131,19.6947,19.5723,19.6607,14600.0
2008-12-08 14:10:00,28.94,29.03,28.91,28.92,21400.0,19.6743,19.7355,19.6539,19.6607,21400.0
2008-12-08 14:20:00,28.94,29.11,28.94,29.02,34400.0,19.6743,19.7898,19.6743,19.7287,34400.0
2008-12-08 14:30:00,29.03,29.11,28.89,29.02,28500.0,19.7355,19.7898,19.6403,19.7287,28500.0
2008-12-08 14:40:00,29.01,29.24,28.95,29.21,44100.0,19.7219,19.8782,19.6811,19.8578,44100.0
2008-12-08 14:50:00,29.23,29.33,29.2,29.31,42000.0,19.8714,19.9394,19.851,19.9258,42000.0
2008-12-08 15:00:00,29.32,29.33,29.15,29.3,39700.0,19.9326,19.9394,19.817,19.919,39700.0
2008-12-08 15:10:00,29.3,29.4,29.1,29.19,46400.0,19.919,19.987,19.783,19.8442,46400.0
2008-12-08 15:20:00,29.22,29.29,29.09,29.26,89500.0,19.8646,19.9122,19.7762,19.8918,89500.0
2008-12-08 15:30:00,29.27,29.36,29.03,29.05,79800.0,19.8986,19.9598,19.7355,19.7491,79800.0
2008-12-08 15:40:00,29.06,29.33,28.7,28.75,210700.0,19.7559,19.9394,19.5111,19.5451,210700.0
2008-12-08 15:50:00,28.75,29.29,28.75,29.2,198300.0,19.5451,19.9122,19.5451,19.851,198300.0
2008-12-09 09:30:00,29.12,29.17,28.64,28.7,81000.0,19.7966,19.8306,19.4703,19.5111,81000.0
2008-12-09 09:40:00,28.64,28.86,28.64,28.75,74200.0,19.4703,19.6199,19.4703,19.5451,74200.0
2008-12-09 09:50:00,28.77,28.77,28.45,28.54,66300.0,19.5587,19.5587,19.3412,19.4023,66300.0
2008-12-09 10:00:00,28.55,28.8,28.55,28.68,69400.0,19.4091,19.5791,19.4091,19.4975,69400.0
2008-12-09 10:10:00,28.77,29.19,28.76,29.18,34500.0,19.5587,19.8442,19.5519,19.8374,34500.0
2008-12-09 10:20:00,29.19,29.3,29.06,29.07,82300.0,19.8442,19.919,19.7559,19.7627,82300.0
2008-12-09 10:30:00,29.03,29.29,29.03,29.12,92900.0,19.7355,19.9122,19.7355,19.7966,92900.0
2008-12-09 10:40:00,29.13,29.35,29.09,29.27,70200.0,19.8034,19.953,19.7762,19.8986,70200.0
2008-12-09 10:50:00,29.27,29.44,29.27,29.37,129600.0,19.8986,20.0142,19.8986,19.9666,129600.0
2008-12-09 11:00:00,29.41,29.47,29.17,29.2,44000.0,19.9938,20.0346,19.8306,19.851,44000.0
2008-12-09 11:10:00,29.19,29.24,28.99,29.0,22500.0,19.8442,19.8782,19.7083,19.7151,22500.0
2008-12-09 11:20:00,29.01,29.04,28.9,28.9,36700.0,19.7219,19.7423,19.6471,19.6471,36700.0
2008-12-09 11:30:00,28.9,29.15,28.9,28.91,45200.0,19.6471,19.817,19.6471,19.6539,45200.0
2008-12-09 11:40:00,28.98,29.18,28.98,29.0,38400.0,19.7015,19.8374,19.7015,19.7151,38400.0
2008-12-09 11:50:00,29.06,29.15,29.04,29.06,24400.0,19.7559,19.817,19.7423,19.7559,24400.0
2008-12-09 12:00:00,29.04,29.21,29.0,29.13,20500.0,19.7423,19.8578,19.7151,19.8034,20500.0
2008-12-09 12:10:00,29.1,29.1,28.86,28.97,120200.0,19.783,19.783,19.6199,19.6947,120200.0
2008-12-09 12:20:00,28.96,28.96,28.71,28.84,66300.0,19.6879,19.6879,19.5179,19.6063,66300.0
2008-12-09 12:30:00,28.84,29.02,28.84,28.96,84700.0,19.6063,19.7287,19.6063,19.6879,84700.0
2008-12-09 12:40:00,28.97,28.97,28.76,28.78,42500.0,19.6947,19.6947,19.5519,19.5655,42500.0
2008-12-09 12:50:00,28.72,28.84,28.5,28.5,78200.0,19.5247,19.6063,19.3751,19.3751,78200.0
2008-12-09 13:00:00,28.5,28.64,28.48,28.61,74200.0,19.3751,19.4703,19.3616,19.4499,74200.0
2008-12-09 13:10:00,28.62,28.62,28.36,28.37,98400.0,19.4567,19.4567,19.28,19.2868,98400.0
2008-12-09 13:20:00,28.37,28.49,28.31,28.34,118200.0,19.2868,19.3684,19.246,19.2664,118200.0
2008-12-09 13:30:00,28.33,28.38,28.16,28.25,119900.0,19.2596,19.2936,19.144,19.2052,119900.0
2008-12-09 13:40:00,28.26,28.46,28.24,28.46,61500.0,19.212,19.348,19.1984,19.348,61500.0
2008-12-09 13:50:00,28.51,28.51,28.22,28.25,69300.0,19.3819,19.3819,19.1848,19.2052,69300.0
2008-12-09 14:00:00,28.25,28.28,27.91,27.94,128100.0,19.2052,19.2256,18.974,18.9944,128100.0
2008-12-09 14:10:00,27.93,28.1,27.93,28.09,73400.0,18.9876,19.1032,18.9876,19.0964,73400.0
2008-12-09 14:20:00,28.08,28.08,27.63,27.69,126500.0,19.0896,19.0896,18.7837,18.8245,126500.0
2008-12-09 14:30:00,27.69,27.69,27.49,27.61,133600.0,18.8245,18.8245,18.6885,18.7701,133600.0
2008-12-09 14:40:00,27.61,27.98,27.61,27.96,92400.0,18.7701,19.0216,18.7701,19.008,92400.0
2008-12-09 14:50:00,27.95,28.31,27.82,28.3,94900.0,19.0012,19.246,18.9129,19.2392,94900.0
2008-12-09 15:00:00,28.31,28.51,28.01,28.32,114300.0,19.246,19.3819,19.042,19.2528,114300.0
2008-12-09 15:10:00,28.26,28.26,27.91,28.19,41500.0,19.212,19.212,18.974,19.1644,41500.0
2008-12-09 15:20:00,28.17,28.28,27.81,27.86,46500.0,19.1508,19.2256,18.9061,18.9401,46500.0
2008-12-09 15:30:00,27.79,28.05,27.67,27.88,110500.0,18.8925,19.0692,18.8109,18.9537,110500.0
2008-12-09 15:40:00,27.87,28.09,27.83,27.9,78200.0,18.9469,19.0964,18.9197,18.9673,78200.0
2008-12-09 15:50:00,27.86,27.93,27.54,27.68,137600.0,18.9401,18.9876,18.7225,18.8177,137600.0
2008-12-10 09:30:00,27.98,28.11,27.83,28.0,18700.0,19.0216,19.11,18.9197,19.0352,18700.0
2008-12-10 09:40:00,27.9,28.08,27.8,28.04,32400.0,18.9673,19.0896,18.8993,19.0624,32400.0
2008-12-10 09:50:00,27.87,28.0,27.78,27.88,29800.0,18.9469,19.0352,18.8857,18.9537,29800.0
2008-12-10 10:00:00,27.88,28.08,27.85,27.98,48400.0,18.9537,19.0896,18.9333,19.0216,48400.0
2008-12-10 10:10:00,27.94,28.3,27.9,28.3,59200.0,18.9944,19.2392,18.9673,19.2392,59200.0
2008-12-10 10:20:00,28.32,28.4,28.24,28.3,74600.0,19.2528,19.3072,19.1984,19.2392,74600.0
2008-12-10 10:30:00,28.29,28.35,28.11,28.25,66400.0,19.2324,19.2732,19.11,19.2052,66400.0
2008-12-10 10:40:00,28.26,28.29,28.04,28.1,32900.0,19.212,19.2324,19.0624,19.1032,32900.0
2008-12-10 10:50:00,28.08,28.11,27.97,28.1,72600.0,19.0896,19.11,19.0148,19.1032,72600.0
2008-12-10 11:00:00,28.1,28.27,28.05,28.1,127200.0,19.1032,19.2188,19.0692,19.1032,127200.0
2008-12-10 11:10:00,28.08,28.34,28.08,28.32,72800.0,19.0896,19.2664,19.0896,19.2528,72800.0
2008-12-10 11:20:00,28.3,28.31,28.08,28.15,33800.0,19.2392,19.246,19.0896,19.1372,33800.0
2008-12-10 11:30:00,28.16,28.21,27.97,28.06,26100.0,19.144,19.178,19.0148,19.076,26100.0
2008-12-10 11:40:00,28.06,28.28,28.02,28.23,38200.0,19.076,19.2256,19.0488,19.1916,38200.0
2008-12-10 11:50:00,28.26,28.36,28.07,28.08,23700.0,19.212,19.28,19.0828,19.0896,23700.0
2008-12-10 12:00:00,28.06,28.12,27.97,27.97,30100.0,19.076,19.1168,19.0148,19.0148,30100.0
2008-12-10 12:10:00,27.97,28.11,27.82,27.83,32200.0,19.0148,19.11,18.9129,18.9197,32200.0
2008-12-10 12:20:00,27.82,27.82,27.58,27.61,52300.0,18.9129,18.9129,18.7497,18.7701,52300.0
2008-12-10 12:30:00,27.61,27.69,27.56,27.66,92800.0,18.7701,18.8245,18.7361,18.8041,92800.0
2008-12-10 12:40:00,27.65,27.82,27.62,27.76,106500.0,18.7973,18.9129,18.7769,18.8721,106500.0
2008-12-10 12:50:00,27.75,27.8,27.61,27.63,39000.0,18.8653,18.8993,18.7701,18.7837,39000.0
2008-12-10 13:00:00,27.61,27.77,27.59,27.72,49900.0,18.7701,18.8789,18.7565,18.8449,49900.0
2008-12-10 13:10:00,27.74,27.96,27.73,27.89,44000.0,18.8585,19.008,18.8517,18.9605,44000.0
2008-12-10 13:20:00,27.9,27.94,27.75,27.76,27700.0,18.9673,18.9944,18.8653,18.8721,27700.0
2008-12-10 13:30:00,27.74,27.78,27.63,27.69,62300.0,18.8585,18.8857,18.7837,18.8245,62300.0
2008-12-10 13:40:00,27.68,27.73,27.59,27.71,30500.0,18.8177,18.8517,18.7565,18.8381,30500.0
2008-12-10 13:50:00,27.69,27.69,27.47,27.55,74300.0,18.8245,18.8245,18.6749,18.7293,74300.0
2008-12-10 14:00:00,27.51,27.57,27.39,27.54,154900.0,18.7021,18.7429,18.6205,18.7225,154900.0
2008-12-10 14:10:00,27.55,27.61,27.44,27.44,77000.0,18.7293,18.7701,18.6545,18.6545,77000.0
2008-12-10 14:20:00,27.44,27.44,27.18,27.27,76600.0,18.6545,18.6545,18.4778,18.539,76600.0
2008-12-10 14:30:00,27.29,27.4,27.18,27.39,100400.0,18.5526,18.6273,18.4778,18.6205,100400.0
2008-12-10 14:40:00,27.38,27.4,27.2,27.24,56400.0,18.6137,18.6273,18.4914,18.5186,56400.0
2008-12-10 14:50:00,27.21,27.38,27.17,27.35,84400.0,18.4982,18.6137,18.471,18.5933,84400.0
2008-12-10 15:00:00,27.35,27.53,27.29,27.5,133300.0,18.5933,18.7157,18.5526,18.6953,133300.0
2008-12-10 15:10:00,27.5,27.65,27.44,27.56,163400.0,18.6953,18.7973,18.6545,18.7361,163400.0
2008-12-10 15:20:00,27.56,27.73,27.45,27.73,163500.0,18.7361,18.8517,18.6613,18.8517,163500.0
2008-12-10 15:30:00,27.71,27.73,27.38,27.38,108400.0,18.8381,18.8517,18.6137,18.6137,108400.0
2008-12-10 15:40:00,27.37,27.73,27.37,27.73,141300.0,18.6069,18.8517,18.6069,18.8517,141300.0
2008-12-10 15:50:00,27.72,27.83,27.7,27.81,85000.0,18.8449,18.9197,18.8313,18.9061,85000.0
2008-12-11 09:30:00,27.51,27.73,27.23,27.25,166500.0,18.7021,18.8517,18.5118,18.5254,166500.0
2008-12-11 09:40:00,27.25,27.48,27.16,27.44,134100.0,18.5254,18.6817,18.4642,18.6545,134100.0
2008-12-11 09:50:00,27.43,27.5,27.3,27.34,88100.0,18.6477,18.6953,18.5594,18.5865,88100.0
2008-12-11 10:00:00,27.35,27.4,27.1,27.23,89400.0,18.5933,18.6273,18.4234,18.5118,89400.0
2008-12-11 10:10:00,27.22,27.45,27.22,27.4,30500.0,18.505,18.6613,18.505,18.6273,30500.0
2008-12-11 10:20:00,27.42,27.66,27.42,27.49,72900.0,18.6409,18.8041,18.6409,18.6885,72900.0
2008-12-11 10:30:00,27.51,27.58,27.44,27.44,42900.0,18.7021,18.7497,18.6545,18.6545,42900.0
2008-12-11 10:40:00,27.45,27.47,27.31,27.38,16600.0,18.6613,18.6749,18.5662,18.6137,16600.0
2008-12-11 10:50:00,27.35,27.36,27.22,27.29,32700.0,18.5933,18.6001,18.505,18.5526,32700.0
2008-12-11 11:00:00,27.32,27.32,27.18,27.24,10600.0,18.573,18.573,18.4778,18.5186,10600.0
2008-12-11 11:10:00,27.24,27.36,27.21,27.26,36600.0,18.5186,18.6001,18.4982,18.5322,36600.0
2008-12-11 11:20:00,27.26,27.3,27.1,27.12,18200.0,18.5322,18.5594,18.4234,18.437,18200.0
2008-12-11 11:30:00,27.1,27.16,27.07,27.14,43200.0,18.4234,18.4642,18.403,18.4506,43200.0
2008-12-11 11:40:00,27.16,27.2,27.14,27.2,29200.0,18.4642,18.4914,18.4506,18.4914,29200.0
2008-12-11 11:50:00,27.23,27.28,27.19,27.28,6500.0,18.5118,18.5458,18.4846,18.5458,6500.0
2008-12-11 12:00:00,27.26,27.41,27.21,27.39,18300.0,18.5322,18.6341,18.4982,18.6205,18300.0
2008-12-11 12:10:00,27.4,27.4,27.28,27.32,2500.0,18.6273,18.6273,18.5458,18.573,2500.0
2008-12-11 12:20:00,27.33,27.34,27.17,27.2,18800.0,18.5797,18.5865,18.471,18.4914,18800.0
2008-12-11 12:30:00,27.22,27.36,27.19,27.19,62700.0,18.505,18.6001,18.4846,18.4846,62700.0
2008-12-11 12:40:00,27.19,27.28,27.19,27.26,27200.0,18.4846,18.5458,18.4846,18.5322,27200.0
2008-12-11 12:50:00,27.25,27.37,27.2,27.3,43000.0,18.5254,18.6069,18.4914,18.5594,43000.0
2008-12-11 13:00:00,27.32,27.33,27.18,27.18,25000.0,18.573,18.5797,18.4778,18.4778,25000.0
2008-12-11 13:10:00,27.19,27.2,26.99,27.08,70300.0,18.4846,18.4914,18.3486,18.4098,70300.0
2008-12-11 13:20:00,27.06,27.07,26.94,27.07,17200.0,18.3962,18.403,18.3146,18.403,17200.0
2008-12-11 13:30:00,27.11,27.16,27.08,27.12,10400.0,18.4302,18.4642,18.4098,18.437,10400.0
2008-12-11 13:40:00,27.16,27.2,27.13,27.13,9500.0,18.4642,18.4914,18.4438,18.4438,9500.0
2008-12-11 13:50:00,27.15,27.15,27.0,27.0,14400.0,18.4574,18.4574,18.3554,18.3554,14400.0
2008-12-11 14:00:00,27.01,27.08,26.96,26.96,8600.0,18.3622,18.4098,18.3282,18.3282,8600.0
2008-12-11 14:10:00,26.95,27.0,26.86,26.9,13800.0,18.3214,18.3554,18.2602,18.2874,13800.0
2008-12-11 14:20:00,26.92,26.95,26.82,26.95,19800.0,18.301,18.3214,18.233,18.3214,19800.0
2008-12-11 14:30:00,26.94,27.08,26.9,26.9,46600.0,18.3146,18.4098,18.2874,18.2874,46600.0
2008-12-11 14:40:00,26.92,26.92,26.77,26.81,11500.0,18.301,18.301,18.199,18.2262,11500.0
2008-12-11 14:50:00,26.79,26.92,26.49,26.52,45800.0,18.2126,18.301,18.0087,18.0291,45800.0
2008-12-11 15:00:00,26.52,26.53,26.34,26.47,108700.0,18.0291,18.0359,17.9067,17.9951,108700.0
2008-12-11 15:10:00,26.45,26.45,26.2,26.26,112200.0,17.9815,17.9815,17.8115,17.8523,112200.0
2008-12-11 15:20:00,26.27,26.38,26.18,26.24,79900.0,17.8591,17.9339,17.7979,17.8387,79900.0
2008-12-11 15:30:00,26.23,26.29,25.85,25.89,150400.0,17.8319,17.8727,17.5736,17.6008,150400.0
2008-12-11 15:40:00,25.9,26.39,25.84,26.16,169200.0,17.6076,17.9407,17.5668,17.7843,169200.0
2008-12-11 15:50:00,26.13,26.14,25.94,26.05,166600.0,17.764,17.7708,17.6348,17.7096,166600.0
2008-12-12 09:30:00,25.4,25.92,25.4,25.71,50400.0,17.2677,17.6212,17.2677,17.4784,50400.0
2008-12-12 09:40:00,25.69,25.75,25.52,25.65,83600.0,17.4648,17.5056,17.3493,17.4376,83600.0
2008-12-12 09:50:00,25.67,26.13,25.67,25.94,64400.0,17.4512,17.764,17.4512,17.6348,64400.0
2008-12-12 10:00:00,25.96,26.25,25.87,25.88,73100.0,17.6484,17.8455,17.5872,17.594,73100.0
2008-12-12 10:10:00,25.89,25.98,25.76,25.88,49200.0,17.6008,17.662,17.5124,17.594,49200.0
2008-12-12 10:20:00,25.9,26.07,25.85,25.99,73900.0,17.6076,17.7232,17.5736,17.6688,73900.0
2008-12-12 10:30:00,25.99,26.08,25.76,25.94,46300.0,17.6688,17.73,17.5124,17.6348,46300.0
2008-12-12 10:40:00,25.94,26.1,25.9,26.06,57000.0,17.6348,17.7436,17.6076,17.7164,57000.0
2008-12-12 10:50:00,26.05,26.36,26.04,26.29,59500.0,17.7096,17.9203,17.7028,17.8727,59500.0
2008-12-12 11:00:00,26.26,26.66,26.09,26.66,441100.0,17.8523,18.1243,17.7368,18.1243,441100.0
2008-12-12 11:10:00,26.67,26.69,26.32,26.38,93800.0,18.1311,18.1447,17.8931,17.9339,93800.0
2008-12-12 11:20:00,26.4,26.48,26.3,26.3,22700.0,17.9475,18.0019,17.8795,17.8795,22700.0
2008-12-12 11:30:00,26.28,26.42,26.19,26.24,29700.0,17.8659,17.9611,17.8047,17.8387,29700.0
2008-12-12 11:40:00,26.21,26.38,26.16,26.38,28400.0,17.8183,17.9339,17.7843,17.9339,28400.0
2008-12-12 11:50:00,26.37,26.47,26.29,26.38,9400.0,17.9271,17.9951,17.8727,17.9339,9400.0
2008-12-12 12:00:00,26.38,26.54,26.36,26.5,33600.0,17.9339,18.0427,17.9203,18.0155,33600.0
2008-12-12 12:10:00,26.5,26.57,26.38,26.48,26000.0,18.0155,18.0631,17.9339,18.0019,26000.0
2008-12-12 12:20:00,26.48,26.63,26.48,26.5,30300.0,18.0019,18.1039,18.0019,18.0155,30300.0
2008-12-12 12:30:00,26.5,26.74,26.46,26.67,33100.0,18.0155,18.1786,17.9883,18.1311,33100.0
2008-12-12 12:40:00,26.7,26.84,26.66,26.75,30600.0,18.1515,18.2466,18.1243,18.1854,30600.0
2008-12-12 12:50:00,26.74,27.11,26.74,27.02,22000.0,18.1786,18.4302,18.1786,18.369,22000.0
2008-12-12 13:00:00,27.03,27.08,26.91,26.98,29700.0,18.3758,18.4098,18.2942,18.3418,29700.0
2008-12-12 13:10:00,27.02,27.04,26.76,26.81,41300.0,18.369,18.3826,18.1922,18.2262,41300.0
2008-12-12 13:20:00,26.8,26.93,26.62,26.78,29900.0,18.2194,18.3078,18.0971,18.2058,29900.0
2008-12-12 13:30:00,26.79,26.81,26.44,26.47,22100.0,18.2126,18.2262,17.9747,17.9951,22100.0
2008-12-12 13:40:00,26.45,26.45,26.25,26.34,37400.0,17.9815,17.9815,17.8455,17.9067,37400.0
2008-12-12 13:50:00,26.33,26.45,26.21,26.42,24800.0,17.8999,17.9815,17.8183,17.9611,24800.0
2008-12-12 14:00:00,26.37,26.74,26.36,26.51,36700.0,17.9271,18.1786,17.9203,18.0223,36700.0
2008-12-12 14:10:00,26.52,26.7,26.36,26.36,29900.0,18.0291,18.1515,17.9203,17.9203,29900.0
2008-12-12 14:20:00,26.36,26.55,26.21,26.42,26900.0,17.9203,18.0495,17.8183,17.9611,26900.0
2008-12-12 14:30:00,26.36,26.61,26.15,26.6,38900.0,17.9203,18.0903,17.7775,18.0835,38900.0
2008-12-12 14:40:00,26.62,26.73,26.49,26.71,36700.0,18.0971,18.1719,18.0087,18.1583,36700.0
2008-12-12 14:50:00,26.73,26.95,26.73,26.92,45300.0,18.1719,18.3214,18.1719,18.301,45300.0
2008-12-12 15:00:00,26.89,27.13,26.79,26.85,123100.0,18.2806,18.4438,18.2126,18.2534,123100.0
2008-12-12 15:10:00,26.83,26.89,26.53,26.53,110700.0,18.2398,18.2806,18.0359,18.0359,110700.0
2008-12-12 15:20:00,26.53,26.94,26.53,26.87,78000.0,18.0359,18.3146,18.0359,18.267,78000.0
2008-12-12 15:30:00,26.86,26.88,26.41,26.62,326100.0,18.2602,18.2738,17.9543,18.0971,326100.0
2008-12-12 15:40:00,26.63,26.89,26.53,26.66,98100.0,18.1039,18.2806,18.0359,18.1243,98100.0
2008-12-12 15:50:00,26.66,27.08,26.56,27.07,138900.0,18.1243,18.4098,18.0563,18.403,138900.0
2008-12-15 09:30:00,27.31,27.31,26.72,26.82,97400.0,18.5662,18.5662,18.1651,18.233,97400.0
2008-12-15 09:40:00,26.82,26.82,26.35,26.37,195900.0,18.233,18.233,17.9135,17.9271,195900.0
2008-12-15 09:50:00,26.34,26.34,26.02,26.03,107200.0,17.9067,17.9067,17.6892,17.696,107200.0
2008-12-15 10:00:00,26.04,26.08,25.9,25.93,18300.0,17.7028,17.73,17.6076,17.628,18300.0
2008-12-15 10:10:00,25.88,25.94,25.79,25.9,10800.0,17.594,17.6348,17.5328,17.6076,10800.0
2008-12-15 10:20:00,25.85,25.94,25.8,25.84,9100.0,17.5736,17.6348,17.5396,17.5668,9100.0
2008-12-15 10:30:00,25.85,26.06,25.82,26.0,28800.0,17.5736,17.7164,17.5532,17.6756,28800.0
2008-12-15 10:40:00,26.01,26.01,25.75,25.76,7900.0,17.6824,17.6824,17.5056,17.5124,7900.0
2008-12-15 10:50:00,25.77,25.77,25.64,25.68,45600.0,17.5192,17.5192,17.4308,17.458,45600.0
2008-12-15 11:00:00,25.68,25.74,25.54,25.71,9000.0,17.458,17.4988,17.3629,17.4784,9000.0
2008-12-15 11:10:00,25.72,25.89,25.69,25.78,15200.0,17.4852,17.6008,17.4648,17.526,15200.0
2008-12-15 11:20:00,25.78,25.94,25.78,25.85,15600.0,17.526,17.6348,17.526,17.5736,15600.0
2008-12-15 11:30:00,25.85,25.88,25.73,25.73,5200.0,17.5736,17.594,17.492,17.492,5200.0
2008-12-15 11:40:00,25.77,25.85,25.73,25.84,10100.0,17.5192,17.5736,17.492,17.5668,10100.0
2008-12-15 11:50:00,25.86,26.01,25.85,25.91,35400.0,17.5804,17.6824,17.5736,17.6144,35400.0
2008-12-15 12:00:00,25.89,26.02,25.82,26.01,13700.0,17.6008,17.6892,17.5532,17.6824,13700.0
2008-12-15 12:10:00,26.04,26.09,25.96,26.08,52200.0,17.7028,17.7368,17.6484,17.73,52200.0
2008-12-15 12:20:00,26.1,26.35,26.09,26.34,82900.0,17.7436,17.9135,17.7368,17.9067,82900.0
2008-12-15 12:30:00,26.33,26.34,26.15,26.15,11300.0,17.8999,17.9067,17.7775,17.7775,11300.0
2008-12-15 12:40:00,26.19,26.19,26.09,26.09,4700.0,17.8047,17.8047,17.7368,17.7368,4700.0
2008-12-15 12:50:00,26.1,26.17,26.08,26.17,16600.0,17.7436,17.7911,17.73,17.7911,16600.0
2008-12-15 13:00:00,26.15,26.17,25.91,25.91,9000.0,17.7775,17.7911,17.6144,17.6144,9000.0
2008-12-15 13:10:00,25.89,25.91,25.83,25.84,11000.0,17.6008,17.6144,17.56,17.5668,11000.0
2008-12-15 13:20:00,25.82,26.05,25.82,26.03,7600.0,17.5532,17.7096,17.5532,17.696,7600.0
2008-12-15 13:30:00,26.06,26.15,26.04,26.12,10500.0,17.7164,17.7775,17.7028,17.7572,10500.0
2008-12-15 13:40:00,26.14,26.3,26.14,26.21,9500.0,17.7708,17.8795,17.7708,17.8183,9500.0
2008-12-15 13:50:00,26.23,26.23,26.06,26.09,26100.0,17.8319,17.8319,17.7164,17.7368,26100.0
2008-12-15 14:00:00,26.13,26.23,26.12,26.14,5700.0,17.764,17.8319,17.7572,17.7708,5700.0
2008-12-15 14:10:00,26.14,26.15,26.04,26.14,34400.0,17.7708,17.7775,17.7028,17.7708,34400.0
2008-12-15 14:20:00,26.17,26.24,26.05,26.05,30000.0,17.7911,17.8387,17.7096,17.7096,30000.0
2008-12-15 14:30:00,26.06,26.2,25.98,26.11,11400.0,17.7164,17.8115,17.662,17.7504,11400.0
2008-12-15 14:40:00,26.12,26.17,25.96,25.99,23200.0,17.7572,17.7911,17.6484,17.6688,23200.0
2008-12-15 14:50:00,26.0,26.01,25.84,25.85,40100.0,17.6756,17.6824,17.5668,17.5736,40100.0
2008-12-15 15:00:00,25.85,25.91,25.8,25.85,203100.0,17.5736,17.6144,17.5396,17.5736,203100.0
2008-12-15 15:10:00,25.85,25.88,25.75,25.76,220400.0,17.5736,17.594,17.5056,17.5124,220400.0
2008-12-15 15:20:00,25.77,25.86,25.69,25.85,254000.0,17.5192,17.5804,17.4648,17.5736,254000.0
2008-12-15 15:30:00,25.85,26.27,25.78,26.06,202900.0,17.5736,17.8591,17.526,17.7164,202900.0
2008-12-15 15:40:00,26.09,26.45,26.03,26.31,289100.0,17.7368,17.9815,17.696,17.8863,289100.0
2008-12-15 15:50:00,26.32,26.37,26.16,26.3,153700.0,17.8931,17.9271,17.7843,17.8795,153700.0
2008-12-16 09:30:00,26.65,26.97,26.64,26.89,28800.0,18.1175,18.335,18.1107,18.2806,28800.0
2008-12-16 09:40:00,26.8,26.96,26.66,26.66,49700.0,18.2194,18.3282,18.1243,18.1243,49700.0
2008-12-16 09:50:00,26.64,26.9,26.64,26.78,46400.0,18.1107,18.2874,18.1107,18.2058,46400.0
2008-12-16 10:00:00,26.76,27.06,26.72,27.02,100000.0,18.1922,18.3962,18.1651,18.369,100000.0
2008-12-16 10:10:00,27.01,27.04,26.82,26.82,93200.0,18.3622,18.3826,18.233,18.233,93200.0
2008-12-16 10:20:00,26.82,26.92,26.8,26.85,21300.0,18.233,18.301,18.2194,18.2534,21300.0
2008-12-16 10:30:00,26.81,26.84,26.76,26.76,24200.0,18.2262,18.2466,18.1922,18.1922,24200.0
2008-12-16 10:40:00,26.77,26.82,26.77,26.82,36900.0,18.199,18.233,18.199,18.233,36900.0
2008-12-16 10:50:00,26.83,26.94,26.83,26.94,62300.0,18.2398,18.3146,18.2398,18.3146,62300.0
2008-12-16 11:00:00,26.95,27.13,26.94,27.06,32300.0,18.3214,18.4438,18.3146,18.3962,32300.0
2008-12-16 11:10:00,27.07,27.13,27.07,27.1,32400.0,18.403,18.4438,18.403,18.4234,32400.0
2008-12-16 11:20:00,27.08,27.12,27.08,27.11,1600.0,18.4098,18.437,18.4098,18.4302,1600.0
2008-12-16 11:30:00,27.12,27.29,27.12,27.26,151300.0,18.437,18.5526,18.437,18.5322,151300.0
2008-12-16 11:40:00,27.26,27.31,27.25,27.29,44500.0,18.5322,18.5662,18.5254,18.5526,44500.0
2008-12-16 11:50:00,27.31,27.34,27.28,27.3,44600.0,18.5662,18.5865,18.5458,18.5594,44600.0
2008-12-16 12:00:00,27.31,27.31,27.24,27.25,41200.0,18.5662,18.5662,18.5186,18.5254,41200.0
2008-12-16 12:10:00,27.24,27.33,27.24,27.32,15300.0,18.5186,18.5797,18.5186,18.573,15300.0
2008-12-16 12:20:00,27.34,27.34,27.26,27.28,15400.0,18.5865,18.5865,18.5322,18.5458,15400.0
2008-12-16 12:30:00,27.28,27.29,27.24,27.26,9400.0,18.5458,18.5526,18.5186,18.5322,9400.0
2008-12-16 12:40:00,27.25,27.3,27.24,27.3,17200.0,18.5254,18.5594,18.5186,18.5594,17200.0
2008-12-16 12:50:00,27.29,27.3,27.25,27.26,13800.0,18.5526,18.5594,18.5254,18.5322,13800.0
2008-12-16 13:00:00,27.26,27.27,27.2,27.23,14100.0,18.5322,18.539,18.4914,18.5118,14100.0
2008-12-16 13:10:00,27.23,27.29,27.21,27.28,24800.0,18.5118,18.5526,18.4982,18.5458,24800.0
2008-12-16 13:20:00,27.27,27.3,27.24,27.25,42100.0,18.539,18.5594,18.5186,18.5254,42100.0
2008-12-16 13:30:00,27.25,27.27,27.15,27.21,56400.0,18.5254,18.539,18.4574,18.4982,56400.0
2008-12-16 13:40:00,27.2,27.23,27.14,27.15,41800.0,18.4914,18.5118,18.4506,18.4574,41800.0
2008-12-16 13:50:00,27.16,27.22,27.14,27.17,42200.0,18.4642,18.505,18.4506,18.471,42200.0
2008-12-16 14:00:00,27.17,27.17,27.09,27.09,10200.0,18.471,18.471,18.4166,18.4166,10200.0
2008-12-16 14:10:00,27.09,27.19,27.09,27.12,32700.0,18.4166,18.4846,18.4166,18.437,32700.0
2008-12-16 14:20:00,27.13,27.42,27.04,27.2,138200.0,18.4438,18.6409,18.3826,18.4914,138200.0
2008-12-16 14:30:00,27.22,27.5,27.22,27.43,119000.0,18.505,18.6953,18.505,18.6477,119000.0
2008-12-16 14:40:00,27.41,27.46,27.0,27.15,156900.0,18.6341,18.6681,18.3554,18.4574,156900.0
2008-12-16 14:50:00,27.14,27.53,27.06,27.47,94800.0,18.4506,18.7157,18.3962,18.6749,94800.0
2008-12-16 15:00:00,27.51,27.94,27.46,27.9,233100.0,18.7021,18.9944,18.6681,18.9673,233100.0
2008-12-16 15:10:00,27.9,28.21,27.9,28.15,98000.0,18.9673,19.178,18.9673,19.1372,98000.0
2008-12-16 15:20:00,28.16,28.26,28.05,28.11,110200.0,19.144,19.212,19.0692,19.11,110200.0
2008-12-16 15:30:00,28.11,28.16,27.87,27.99,289100.0,19.11,19.144,18.9469,19.0284,289100.0
2008-12-16 15:40:00,27.98,28.09,27.84,27.85,328000.0,19.0216,19.0964,18.9265,18.9333,328000.0
2008-12-16 15:50:00,27.87,28.39,27.86,28.31,239200.0,18.9469,19.3004,18.9401,19.246,239200.0
2008-12-17 09:30:00,28.35,28.35,27.78,28.02,60100.0,19.2732,19.2732,18.8857,19.0488,60100.0
2008-12-17 09:40:00,28.02,28.31,27.89,28.25,116500.0,19.0488,19.246,18.9605,19.2052,116500.0
2008-12-17 09:50:00,28.28,28.61,28.28,28.51,661800.0,19.2256,19.4499,19.2256,19.3819,661800.0
2008-12-17 10:00:00,28.5,28.56,28.19,28.28,77800.0,19.3751,19.4159,19.1644,19.2256,77800.0
2008-12-17 10:10:00,28.29,28.29,27.85,28.04,394800.0,19.2324,19.2324,18.9333,19.0624,394800.0
2008-12-17 10:20:00,28.04,28.1,27.98,28.02,58500.0,19.0624,19.1032,19.0216,19.0488,58500.0
2008-12-17 10:30:00,28.03,28.13,28.0,28.1,75200.0,19.0556,19.1236,19.0352,19.1032,75200.0
2008-12-17 10:40:00,28.11,28.21,28.01,28.03,122200.0,19.11,19.178,19.042,19.0556,122200.0
2008-12-17 10:50:00,28.03,28.13,27.98,28.08,60500.0,19.0556,19.1236,19.0216,19.0896,60500.0
2008-12-17 11:00:00,28.11,28.17,28.01,28.08,61500.0,19.11,19.1508,19.042,19.0896,61500.0
2008-12-17 11:10:00,28.08,28.1,27.89,27.89,143200.0,19.0896,19.1032,18.9605,18.9605,143200.0
2008-12-17 11:20:00,27.92,27.95,27.85,27.86,24800.0,18.9808,19.0012,18.9333,18.9401,24800.0
2008-12-17 11:30:00,27.88,27.94,27.78,27.89,53300.0,18.9537,18.9944,18.8857,18.9605,53300.0
2008-12-17 11:40:00,27.86,27.92,27.83,27.83,51600.0,18.9401,18.9808,18.9197,18.9197,51600.0
2008-12-17 11:50:00,27.85,27.91,27.8,27.89,53800.0,18.9333,18.974,18.8993,18.9605,53800.0
2008-12-17 12:00:00,27.9,28.0,27.83,27.96,105600.0,18.9673,19.0352,18.9197,19.008,105600.0
2008-12-17 12:10:00,27.96,28.08,27.96,28.02,53500.0,19.008,19.0896,19.008,19.0488,53500.0
2008-12-17 12:20:00,28.01,28.07,27.96,28.0,65900.0,19.042,19.0828,19.008,19.0352,65900.0
2008-12-17 12:30:00,28.03,28.09,27.93,27.95,62700.0,19.0556,19.0964,18.9876,19.0012,62700.0
2008-12-17 12:40:00,27.96,28.04,27.95,28.02,42100.0,19.008,19.0624,19.0012,19.0488,42100.0
2008-12-17 12:50:00,28.04,28.2,28.02,28.1,76000.0,19.0624,19.1712,19.0488,19.1032,76000.0
2008-12-17 13:00:00,28.11,28.11,27.97,28.03,72100.0,19.11,19.11,19.0148,19.0556,72100.0
2008-12-17 13:10:00,28.05,28.22,28.01,28.11,34900.0,19.0692,19.1848,19.042,19.11,34900.0
2008-12-17 13:20:00,28.12,28.3,28.12,28.16,35100.0,19.1168,19.2392,19.1168,19.144,35100.0
2008-12-17 13:30:00,28.16,28.37,28.15,28.37,41400.0,19.144,19.2868,19.1372,19.2868,41400.0
2008-12-17 13:40:00,28.36,28.62,28.35,28.55,79700.0,19.28,19.4567,19.2732,19.4091,79700.0
2008-12-17 13:50:00,28.58,28.6,28.39,28.39,7800.0,19.4295,19.4431,19.3004,19.3004,7800.0
2008-12-17 14:00:00,28.39,28.45,28.36,28.42,19500.0,19.3004,19.3412,19.28,19.3208,19500.0
2008-12-17 14:10:00,28.42,28.47,28.32,28.38,47200.0,19.3208,19.3548,19.2528,19.2936,47200.0
2008-12-17 14:20:00,28.39,28.4,28.08,28.12,27500.0,19.3004,19.3072,19.0896,19.1168,27500.0
2008-12-17 14:30:00,28.12,28.16,27.78,27.96,75700.0,19.1168,19.144,18.8857,19.008,75700.0
2008-12-17 14:40:00,27.96,28.16,27.93,28.14,120100.0,19.008,19.144,18.9876,19.1304,120100.0
2008-12-17 14:50:00,28.16,28.19,27.98,28.1,23500.0,19.144,19.1644,19.0216,19.1032,23500.0
2008-12-17 15:00:00,28.12,28.26,28.07,28.1,16000.0,19.1168,19.212,19.0828,19.1032,16000.0
2008-12-17 15:10:00,28.08,28.21,27.94,28.21,66600.0,19.0896,19.178,18.9944,19.178,66600.0
2008-12-17 15:20:00,28.21,28.24,28.06,28.12,172300.0,19.178,19.1984,19.076,19.1168,172300.0
2008-12-17 15:30:00,28.12,28.15,27.95,27.98,196200.0,19.1168,19.1372,19.0012,19.0216,196200.0
2008-12-17 15:40:00,28.01,28.35,27.99,28.35,363600.0,19.042,19.2732,19.0284,19.2732,363600.0
2008-12-17 15:50:00,28.35,28.35,28.14,28.18,234500.0,19.2732,19.2732,19.1304,19.1576,234500.0
2008-12-18 09:30:00,28.26,28.3,28.03,28.25,24400.0,19.212,19.2392,19.0556,19.2052,24400.0
2008-12-18 09:40:00,28.26,28.3,28.03,28.16,56000.0,19.212,19.2392,19.0556,19.144,56000.0
2008-12-18 09:50:00,28.16,28.23,27.95,28.07,40600.0,19.144,19.1916,19.0012,19.0828,40600.0
2008-12-18 10:00:00,28.1,28.36,28.1,28.26,32000.0,19.1032,19.28,19.1032,19.212,32000.0
2008-12-18 10:10:00,28.28,28.38,28.19,28.19,44900.0,19.2256,19.2936,19.1644,19.1644,44900.0
2008-12-18 10:20:00,28.19,28.35,28.17,28.32,69800.0,19.1644,19.2732,19.1508,19.2528,69800.0
2008-12-18 10:30:00,28.33,28.48,28.3,28.48,52200.0,19.2596,19.3616,19.2392,19.3616,52200.0
2008-12-18 10:40:00,28.49,28.59,28.49,28.57,58500.0,19.3684,19.4363,19.3684,19.4227,58500.0
2008-12-18 10:50:00,28.57,28.63,28.53,28.57,50900.0,19.4227,19.4635,19.3955,19.4227,50900.0
2008-12-18 11:00:00,28.55,28.63,28.53,28.54,50300.0,19.4091,19.4635,19.3955,19.4023,50300.0
2008-12-18 11:10:00,28.53,28.53,28.34,28.38,71200.0,19.3955,19.3955,19.2664,19.2936,71200.0
2008-12-18 11:20:00,28.36,28.38,28.24,28.29,38400.0,19.28,19.2936,19.1984,19.2324,38400.0
2008-12-18 11:30:00,28.3,28.34,28.2,28.24,56100.0,19.2392,19.2664,19.1712,19.1984,56100.0
2008-12-18 11:40:00,28.24,28.26,28.22,28.23,24800.0,19.1984,19.212,19.1848,19.1916,24800.0
2008-12-18 11:50:00,28.23,28.28,28.2,28.28,28700.0,19.1916,19.2256,19.1712,19.2256,28700.0
2008-12-18 12:00:00,28.28,28.32,28.24,28.3,47300.0,19.2256,19.2528,19.1984,19.2392,47300.0
2008-12-18 12:10:00,28.28,28.46,28.27,28.45,115000.0,19.2256,19.348,19.2188,19.3412,115000.0
2008-12-18 12:20:00,28.46,28.47,28.35,28.35,88600.0,19.348,19.3548,19.2732,19.2732,88600.0
2008-12-18 12:30:00,28.35,28.4,28.21,28.21,48200.0,19.2732,19.3072,19.178,19.178,48200.0
2008-12-18 12:40:00,28.2,28.26,28.17,28.23,65600.0,19.1712,19.212,19.1508,19.1916,65600.0
2008-12-18 12:50:00,28.23,28.24,28.15,28.18,32900.0,19.1916,19.1984,19.1372,19.1576,32900.0
2008-12-18 13:00:00,28.17,28.19,28.14,28.16,50100.0,19.1508,19.1644,19.1304,19.144,50100.0
2008-12-18 13:10:00,28.16,28.2,28.13,28.2,36400.0,19.144,19.1712,19.1236,19.1712,36400.0
2008-12-18 13:20:00,28.19,28.21,28.06,28.1,47800.0,19.1644,19.178,19.076,19.1032,47800.0
2008-12-18 13:30:00,28.1,28.14,28.05,28.12,56700.0,19.1032,19.1304,19.0692,19.1168,56700.0
2008-12-18 13:40:00,28.12,28.13,28.04,28.09,68900.0,19.1168,19.1236,19.0624,19.0964,68900.0
2008-12-18 13:50:00,28.09,28.15,28.05,28.07,34700.0,19.0964,19.1372,19.0692,19.0828,34700.0
2008-12-18 14:00:00,28.05,28.14,28.03,28.09,74200.0,19.0692,19.1304,19.0556,19.0964,74200.0
2008-12-18 14:10:00,28.09,28.11,27.95,27.95,57600.0,19.0964,19.11,19.0012,19.0012,57600.0
2008-12-18 14:20:00,27.94,27.97,27.7,27.93,95500.0,18.9944,19.0148,18.8313,18.9876,95500.0
2008-12-18 14:30:00,27.92,27.93,27.82,27.91,44200.0,18.9808,18.9876,18.9129,18.974,44200.0
2008-12-18 14:40:00,27.91,28.07,27.87,28.02,162800.0,18.974,19.0828,18.9469,19.0488,162800.0
2008-12-18 14:50:00,28.01,28.2,28.0,28.06,137100.0,19.042,19.1712,19.0352,19.076,137100.0
2008-12-18 15:00:00,28.06,28.06,27.78,27.84,63900.0,19.076,19.076,18.8857,18.9265,63900.0
2008-12-18 15:10:00,27.81,27.82,27.62,27.73,86400.0,18.9061,18.9129,18.7769,18.8517,86400.0
2008-12-18 15:20:00,27.61,27.66,27.48,27.62,117700.0,18.7701,18.8041,18.6817,18.7769,117700.0
2008-12-18 15:30:00,27.61,27.85,27.56,27.75,95800.0,18.7701,18.9333,18.7361,18.8653,95800.0
2008-12-18 15:40:00,27.75,27.82,27.65,27.73,109900.0,18.8653,18.9129,18.7973,18.8517,109900.0
2008-12-18 15:50:00,27.73,27.99,27.73,27.79,317500.0,18.8517,19.0284,18.8517,18.8925,317500.0
2008-12-19 09:30:00,27.69,28.24,27.69,27.69,107700.0,19.2218,19.6035,19.2218,19.2218,107700.0
2008-12-19 09:40:00,27.71,27.89,27.57,27.71,48200.0,19.2356,19.3606,19.1385,19.2356,48200.0
2008-12-19 09:50:00,27.8,27.94,27.77,27.8,32500.0,19.2981,19.3953,19.2773,19.2981,32500.0
2008-12-19 10:00:00,27.84,28.03,27.84,27.98,26800.0,19.3259,19.4578,19.3259,19.4231,26800.0
2008-12-19 10:10:00,27.97,28.25,27.9,28.21,89900.0,19.4161,19.6105,19.3675,19.5827,89900.0
2008-12-19 10:20:00,28.22,28.25,28.08,28.19,87000.0,19.5897,19.6105,19.4925,19.5688,87000.0
2008-12-19 10:30:00,28.2,28.24,28.11,28.13,25600.0,19.5758,19.6035,19.5133,19.5272,25600.0
2008-12-19 10:40:00,28.17,28.22,28.15,28.15,38700.0,19.555,19.5897,19.5411,19.5411,38700.0
2008-12-19 10:50:00,28.2,28.2,28.01,28.03,15500.0,19.5758,19.5758,19.4439,19.4578,15500.0
2008-12-19 11:00:00,28.03,28.04,27.79,27.79,36500.0,19.4578,19.4647,19.2912,19.2912,36500.0
2008-12-19 11:10:00,27.82,27.87,27.71,27.75,84800.0,19.312,19.3467,19.2356,19.2634,84800.0
2008-12-19 11:20:00,27.76,27.83,27.72,27.77,24700.0,19.2703,19.3189,19.2426,19.2773,24700.0
2008-12-19 11:30:00,27.77,27.81,27.67,27.72,10600.0,19.2773,19.3051,19.2079,19.2426,10600.0
2008-12-19 11:40:00,27.7,27.74,27.57,27.67,32700.0,19.2287,19.2565,19.1385,19.2079,32700.0
2008-12-19 11:50:00,27.64,27.67,27.47,27.53,31400.0,19.187,19.2079,19.069,19.1107,31400.0
2008-12-19 12:00:00,27.54,27.56,27.31,27.35,236000.0,19.1176,19.1315,18.958,18.9857,236000.0
2008-12-19 12:10:00,27.34,27.58,27.34,27.55,30100.0,18.9788,19.1454,18.9788,19.1246,30100.0
2008-12-19 12:20:00,27.56,27.65,27.48,27.65,17900.0,19.1315,19.194,19.076,19.194,17900.0
2008-12-19 12:30:00,27.66,27.74,27.57,27.68,45400.0,19.2009,19.2565,19.1385,19.2148,45400.0
2008-12-19 12:40:00,27.7,27.72,27.54,27.63,28200.0,19.2287,19.2426,19.1176,19.1801,28200.0
2008-12-19 12:50:00,27.6,27.69,27.53,27.68,45600.0,19.1593,19.2218,19.1107,19.2148,45600.0
2008-12-19 13:00:00,27.69,27.81,27.67,27.81,62500.0,19.2218,19.3051,19.2079,19.3051,62500.0
2008-12-19 13:10:00,27.8,27.87,27.74,27.82,37400.0,19.2981,19.3467,19.2565,19.312,37400.0
2008-12-19 13:20:00,27.8,27.84,27.76,27.78,1900.0,19.2981,19.3259,19.2703,19.2842,1900.0
2008-12-19 13:30:00,27.8,27.91,27.79,27.79,11600.0,19.2981,19.3745,19.2912,19.2912,11600.0
2008-12-19 13:40:00,27.87,27.95,27.77,27.77,15300.0,19.3467,19.4022,19.2773,19.2773,15300.0
2008-12-19 13:50:00,27.77,27.79,27.66,27.75,14900.0,19.2773,19.2912,19.2009,19.2634,14900.0
2008-12-19 14:00:00,27.76,27.87,27.75,27.76,10400.0,19.2703,19.3467,19.2634,19.2703,10400.0
2008-12-19 14:10:00,27.75,27.78,27.65,27.72,23200.0,19.2634,19.2842,19.194,19.2426,23200.0
2008-12-19 14:20:00,27.63,27.67,27.57,27.64,16200.0,19.1801,19.2079,19.1385,19.187,16200.0
2008-12-19 14:30:00,27.6,27.64,27.58,27.62,4700.0,19.1593,19.187,19.1454,19.1732,4700.0
2008-12-19 14:40:00,27.64,27.75,27.62,27.7,8400.0,19.187,19.2634,19.1732,19.2287,8400.0
2008-12-19 14:50:00,27.66,27.71,27.48,27.57,89100.0,19.2009,19.2356,19.076,19.1385,89100.0
2008-12-19 15:00:00,27.55,27.58,27.42,27.48,29100.0,19.1246,19.1454,19.0343,19.076,29100.0
2008-12-19 15:10:00,27.46,27.47,27.23,27.29,43300.0,19.0621,19.069,18.9024,18.9441,43300.0
2008-12-19 15:20:00,27.28,27.46,27.21,27.46,60200.0,18.9371,19.0621,18.8885,19.0621,60200.0
2008-12-19 15:30:00,27.43,27.43,27.09,27.13,70700.0,19.0413,19.0413,18.8052,18.833,70700.0
2008-12-19 15:40:00,27.14,27.25,27.1,27.19,52800.0,18.84,18.9163,18.8122,18.8747,52800.0
2008-12-19 15:50:00,27.2,27.46,27.2,27.41,99800.0,18.8816,19.0621,18.8816,19.0274,99800.0
2008-12-22 09:30:00,27.29,27.55,27.29,27.36,28200.0,18.9441,19.1246,18.9441,18.9927,28200.0
2008-12-22 09:40:00,27.33,27.34,27.07,27.26,52500.0,18.9718,18.9788,18.7914,18.9233,52500.0
2008-12-22 09:50:00,27.19,27.22,27.06,27.14,19800.0,18.8747,18.8955,18.7844,18.84,19800.0
2008-12-22 10:00:00,27.15,27.15,27.0,27.12,39500.0,18.8469,18.8469,18.7428,18.8261,39500.0
2008-12-22 10:10:00,27.13,27.19,27.02,27.19,19700.0,18.833,18.8747,18.7567,18.8747,19700.0
2008-12-22 10:20:00,27.23,27.27,27.18,27.25,27000.0,18.9024,18.9302,18.8677,18.9163,27000.0
2008-12-22 10:30:00,27.3,27.38,27.28,27.32,25200.0,18.951,19.0066,18.9371,18.9649,25200.0
2008-12-22 10:40:00,27.35,27.35,27.17,27.28,17300.0,18.9857,18.9857,18.8608,18.9371,17300.0
2008-12-22 10:50:00,27.25,27.26,27.21,27.21,5600.0,18.9163,18.9233,18.8885,18.8885,5600.0
2008-12-22 11:00:00,27.25,27.25,27.1,27.18,14900.0,18.9163,18.9163,18.8122,18.8677,14900.0
2008-12-22 11:10:00,27.17,27.2,27.14,27.2,5200.0,18.8608,18.8816,18.84,18.8816,5200.0
2008-12-22 11:20:00,27.18,27.18,27.06,27.12,16600.0,18.8677,18.8677,18.7844,18.8261,16600.0
2008-12-22 11:30:00,27.11,27.12,27.05,27.12,11900.0,18.8191,18.8261,18.7775,18.8261,11900.0
2008-12-22 11:40:00,27.1,27.14,27.04,27.14,31300.0,18.8122,18.84,18.7705,18.84,31300.0
2008-12-22 11:50:00,27.14,27.19,27.14,27.16,11100.0,18.84,18.8747,18.84,18.8538,11100.0
2008-12-22 12:00:00,27.14,27.17,27.1,27.1,12500.0,18.84,18.8608,18.8122,18.8122,12500.0
2008-12-22 12:10:00,27.1,27.17,27.08,27.13,9400.0,18.8122,18.8608,18.7983,18.833,9400.0
2008-12-22 12:20:00,27.17,27.17,27.02,27.04,20000.0,18.8608,18.8608,18.7567,18.7705,20000.0
2008-12-22 12:30:00,27.04,27.12,27.0,27.07,49400.0,18.7705,18.8261,18.7428,18.7914,49400.0
2008-12-22 12:40:00,27.05,27.16,27.05,27.13,10600.0,18.7775,18.8538,18.7775,18.833,10600.0
2008-12-22 12:50:00,27.15,27.19,27.11,27.14,11800.0,18.8469,18.8747,18.8191,18.84,11800.0
2008-12-22 13:00:00,27.11,27.19,27.07,27.09,20700.0,18.8191,18.8747,18.7914,18.8052,20700.0
2008-12-22 13:10:00,27.07,27.12,27.02,27.09,16100.0,18.7914,18.8261,18.7567,18.8052,16100.0
2008-12-22 13:20:00,27.09,27.12,27.05,27.06,5000.0,18.8052,18.8261,18.7775,18.7844,5000.0
2008-12-22 13:30:00,27.05,27.06,27.01,27.03,6000.0,18.7775,18.7844,18.7497,18.7636,6000.0
2008-12-22 13:40:00,27.03,27.04,26.87,26.88,12300.0,18.7636,18.7705,18.6525,18.6595,12300.0
2008-12-22 13:50:00,26.88,27.02,26.88,26.93,26200.0,18.6595,18.7567,18.6595,18.6942,26200.0
2008-12-22 14:00:00,26.9,27.0,26.9,26.96,13700.0,18.6734,18.7428,18.6734,18.715,13700.0
2008-12-22 14:10:00,26.95,26.97,26.79,26.83,30100.0,18.7081,18.7219,18.597,18.6248,30100.0
2008-12-22 14:20:00,26.85,26.87,26.71,26.75,42400.0,18.6386,18.6525,18.5415,18.5692,42400.0
2008-12-22 14:30:00,26.76,26.76,26.61,26.65,81500.0,18.5762,18.5762,18.472,18.4998,81500.0
2008-12-22 14:40:00,26.64,26.82,26.64,26.81,26800.0,18.4929,18.6178,18.4929,18.6109,26800.0
2008-12-22 14:50:00,26.8,26.82,26.48,26.54,83000.0,18.6039,18.6178,18.3818,18.4234,83000.0
2008-12-22 15:00:00,26.53,26.67,26.48,26.61,66500.0,18.4165,18.5137,18.3818,18.472,66500.0
2008-12-22 15:10:00,26.61,26.61,26.44,26.52,97700.0,18.472,18.472,18.354,18.4096,97700.0
2008-12-22 15:20:00,26.52,26.59,26.43,26.47,91900.0,18.4096,18.4582,18.3471,18.3749,91900.0
2008-12-22 15:30:00,26.47,26.73,26.46,26.67,110200.0,18.3749,18.5553,18.3679,18.5137,110200.0
2008-12-22 15:40:00,26.66,26.78,26.55,26.59,138200.0,18.5067,18.5901,18.4304,18.4582,138200.0
2008-12-22 15:50:00,26.6,27.05,26.6,27.05,193300.0,18.4651,18.7775,18.4651,18.7775,193300.0
2008-12-23 09:30:00,27.35,27.42,26.95,26.95,19500.0,18.9857,19.0343,18.7081,18.7081,19500.0
2008-12-23 09:40:00,27.0,27.14,26.98,27.12,1600.0,18.7428,18.84,18.7289,18.8261,1600.0
2008-12-23 09:50:00,27.15,27.21,27.15,27.16,23000.0,18.8469,18.8885,18.8469,18.8538,23000.0
2008-12-23 10:00:00,27.17,27.21,26.9,26.97,92700.0,18.8608,18.8885,18.6734,18.7219,92700.0
2008-12-23 10:10:00,26.99,27.08,26.94,27.0,52800.0,18.7358,18.7983,18.7011,18.7428,52800.0
2008-12-23 10:20:00,27.0,27.15,27.0,27.15,83200.0,18.7428,18.8469,18.7428,18.8469,83200.0
2008-12-23 10:30:00,27.14,27.19,27.06,27.11,32200.0,18.84,18.8747,18.7844,18.8191,32200.0
2008-12-23 10:40:00,27.08,27.13,27.0,27.13,69300.0,18.7983,18.833,18.7428,18.833,69300.0
2008-12-23 10:50:00,27.13,27.18,27.06,27.06,72300.0,18.833,18.8677,18.7844,18.7844,72300.0
2008-12-23 11:00:00,27.01,27.1,26.94,26.96,25400.0,18.7497,18.8122,18.7011,18.715,25400.0
2008-12-23 11:10:00,26.95,26.95,26.83,26.83,3300.0,18.7081,18.7081,18.6248,18.6248,3300.0
2008-12-23 11:20:00,26.82,26.88,26.78,26.78,19900.0,18.6178,18.6595,18.5901,18.5901,19900.0
2008-12-23 11:30:00,26.8,26.8,26.73,26.75,15900.0,18.6039,18.6039,18.5553,18.5692,15900.0
2008-12-23 11:40:00,26.76,26.89,26.73,26.88,28700.0,18.5762,18.6664,18.5553,18.6595,28700.0
2008-12-23 11:50:00,26.87,26.88,26.74,26.74,47700.0,18.6525,18.6595,18.5623,18.5623,47700.0
2008-12-23 12:00:00,26.74,26.78,26.68,26.75,40200.0,18.5623,18.5901,18.5206,18.5692,40200.0
2008-12-23 12:10:00,26.75,26.88,26.7,26.83,125300.0,18.5692,18.6595,18.5345,18.6248,125300.0
2008-12-23 12:20:00,26.82,26.82,26.76,26.8,20500.0,18.6178,18.6178,18.5762,18.6039,20500.0
2008-12-23 12:30:00,26.77,26.8,26.74,26.74,76100.0,18.5831,18.6039,18.5623,18.5623,76100.0
2008-12-23 12:40:00,26.78,26.78,26.67,26.7,8200.0,18.5901,18.5901,18.5137,18.5345,8200.0
2008-12-23 12:50:00,26.7,26.75,26.7,26.75,2100.0,18.5345,18.5692,18.5345,18.5692,2100.0
2008-12-23 13:00:00,26.73,26.76,26.71,26.75,7500.0,18.5553,18.5762,18.5415,18.5692,7500.0
2008-12-23 13:10:00,26.75,26.75,26.69,26.71,10400.0,18.5692,18.5692,18.5276,18.5415,10400.0
2008-12-23 13:20:00,26.71,26.77,26.66,26.72,10600.0,18.5415,18.5831,18.5067,18.5484,10600.0
2008-12-23 13:30:00,26.74,26.8,26.68,26.68,105600.0,18.5623,18.6039,18.5206,18.5206,105600.0
2008-12-23 13:40:00,26.68,26.7,26.64,26.66,9200.0,18.5206,18.5345,18.4929,18.5067,9200.0
2008-12-23 13:50:00,26.66,26.82,26.66,26.8,5500.0,18.5067,18.6178,18.5067,18.6039,5500.0
2008-12-23 14:00:00,26.8,26.82,26.76,26.79,9300.0,18.6039,18.6178,18.5762,18.597,9300.0
2008-12-23 14:10:00,26.77,26.89,26.74,26.89,23400.0,18.5831,18.6664,18.5623,18.6664,23400.0
2008-12-23 14:20:00,26.88,26.93,26.86,26.87,38600.0,18.6595,18.6942,18.6456,18.6525,38600.0
2008-12-23 14:30:00,26.88,26.9,26.64,26.75,67800.0,18.6595,18.6734,18.4929,18.5692,67800.0
2008-12-23 14:40:00,26.75,26.75,26.67,26.75,55800.0,18.5692,18.5692,18.5137,18.5692,55800.0
2008-12-23 14:50:00,26.76,26.83,26.7,26.7,37200.0,18.5762,18.6248,18.5345,18.5345,37200.0
2008-12-23 15:00:00,26.71,26.78,26.65,26.71,42700.0,18.5415,18.5901,18.4998,18.5415,42700.0
2008-12-23 15:10:00,26.71,27.0,26.71,26.86,71800.0,18.5415,18.7428,18.5415,18.6456,71800.0
2008-12-23 15:20:00,26.9,26.92,26.74,26.82,66000.0,18.6734,18.6872,18.5623,18.6178,66000.0
2008-12-23 15:30:00,26.83,26.94,26.73,26.77,53100.0,18.6248,18.7011,18.5553,18.5831,53100.0
2008-12-23 15:40:00,26.77,26.8,26.71,26.76,45900.0,18.5831,18.6039,18.5415,18.5762,45900.0
2008-12-23 15:50:00,26.77,26.77,26.63,26.71,98000.0,18.5831,18.5831,18.4859,18.5415,98000.0
2008-12-24 09:30:00,26.6,26.79,26.6,26.71,11600.0,18.4651,18.597,18.4651,18.5415,11600.0
2008-12-24 09:40:00,26.69,26.77,26.67,26.71,18200.0,18.5276,18.5831,18.5137,18.5415,18200.0
2008-12-24 09:50:00,26.68,26.77,26.61,26.64,26900.0,18.5206,18.5831,18.472,18.4929,26900.0
2008-12-24 10:00:00,26.64,26.71,26.57,26.69,16100.0,18.4929,18.5415,18.4443,18.5276,16100.0
2008-12-24 10:10:00,26.68,26.81,26.68,26.77,17100.0,18.5206,18.6109,18.5206,18.5831,17100.0
2008-12-24 10:20:00,26.77,26.79,26.73,26.76,24600.0,18.5831,18.597,18.5553,18.5762,24600.0
2008-12-24 10:30:00,26.74,26.91,26.74,26.84,22300.0,18.5623,18.6803,18.5623,18.6317,22300.0
2008-12-24 10:40:00,26.82,26.91,26.81,26.87,22000.0,18.6178,18.6803,18.6109,18.6525,22000.0
2008-12-24 10:50:00,26.88,26.96,26.87,26.9,14100.0,18.6595,18.715,18.6525,18.6734,14100.0
2008-12-24 11:00:00,26.91,26.95,26.87,26.95,45800.0,18.6803,18.7081,18.6525,18.7081,45800.0
2008-12-24 11:10:00,26.96,27.05,26.96,26.99,31500.0,18.715,18.7775,18.715,18.7358,31500.0
2008-12-24 11:20:00,26.98,27.06,26.97,27.03,19700.0,18.7289,18.7844,18.7219,18.7636,19700.0
2008-12-24 11:30:00,27.02,27.03,26.98,27.03,10200.0,18.7567,18.7636,18.7289,18.7636,10200.0
2008-12-24 11:40:00,27.03,27.11,27.03,27.07,34400.0,18.7636,18.8191,18.7636,18.7914,34400.0
2008-12-24 11:50:00,27.08,27.15,27.07,27.12,28700.0,18.7983,18.8469,18.7914,18.8261,28700.0
2008-12-24 12:00:00,27.13,27.15,27.09,27.1,24500.0,18.833,18.8469,18.8052,18.8122,24500.0
2008-12-24 12:10:00,27.11,27.12,27.06,27.06,29700.0,18.8191,18.8261,18.7844,18.7844,29700.0
2008-12-24 12:20:00,27.07,27.11,27.06,27.08,22400.0,18.7914,18.8191,18.7844,18.7983,22400.0
2008-12-24 12:30:00,27.09,27.11,27.08,27.1,15400.0,18.8052,18.8191,18.7983,18.8122,15400.0
2008-12-24 12:40:00,27.1,27.16,27.08,27.15,57100.0,18.8122,18.8538,18.7983,18.8469,57100.0
2008-12-24 12:50:00,27.16,27.21,27.1,27.21,46800.0,18.8538,18.8885,18.8122,18.8885,46800.0
2008-12-26 09:30:00,27.35,27.45,27.35,27.36,3200.0,18.9857,19.0551,18.9857,18.9927,3200.0
2008-12-26 09:40:00,27.36,27.39,27.28,27.28,16800.0,18.9927,19.0135,18.9371,18.9371,16800.0
2008-12-26 09:50:00,27.29,27.29,27.28,27.28,9000.0,18.9441,18.9441,18.9371,18.9371,9000.0
2008-12-26 10:00:00,27.27,27.33,27.25,27.27,4400.0,18.9302,18.9718,18.9163,18.9302,4400.0
2008-12-26 10:10:00,27.28,27.35,27.28,27.34,15500.0,18.9371,18.9857,18.9371,18.9788,15500.0
2008-12-26 10:20:00,27.34,27.36,27.3,27.31,13800.0,18.9788,18.9927,18.951,18.958,13800.0
2008-12-26 10:30:00,27.3,27.3,27.22,27.25,7600.0,18.951,18.951,18.8955,18.9163,7600.0
2008-12-26 10:40:00,27.24,27.26,27.24,27.26,500.0,18.9094,18.9233,18.9094,18.9233,500.0
2008-12-26 10:50:00,27.26,27.26,27.23,27.25,1000.0,18.9233,18.9233,18.9024,18.9163,1000.0
2008-12-26 11:00:00,27.26,27.3,27.26,27.3,700.0,18.9233,18.951,18.9233,18.951,700.0
2008-12-26 11:10:00,27.3,27.31,27.26,27.26,10600.0,18.951,18.958,18.9233,18.9233,10600.0
2008-12-26 11:20:00,27.27,27.27,27.26,27.26,300.0,18.9302,18.9302,18.9233,18.9233,300.0
2008-12-26 11:30:00,27.26,27.26,27.21,27.21,6600.0,18.9233,18.9233,18.8885,18.8885,6600.0
2008-12-26 11:40:00,27.21,27.22,27.2,27.22,3600.0,18.8885,18.8955,18.8816,18.8955,3600.0
2008-12-26 11:50:00,27.22,27.27,27.22,27.27,6500.0,18.8955,18.9302,18.8955,18.9302,6500.0
2008-12-26 12:00:00,27.27,27.3,27.27,27.27,19600.0,18.9302,18.951,18.9302,18.9302,19600.0
2008-12-26 12:10:00,27.28,27.31,27.28,27.3,21500.0,18.9371,18.958,18.9371,18.951,21500.0
2008-12-26 12:20:00,27.3,27.31,27.29,27.29,25900.0,18.951,18.958,18.9441,18.9441,25900.0
2008-12-26 12:30:00,27.27,27.29,27.27,27.27,1300.0,18.9302,18.9441,18.9302,18.9302,1300.0
2008-12-26 12:40:00,27.26,27.26,27.19,27.19,1500.0,18.9233,18.9233,18.8747,18.8747,1500.0
2008-12-26 12:50:00,27.17,27.17,27.07,27.11,5200.0,18.8608,18.8608,18.7914,18.8191,5200.0
2008-12-26 13:00:00,27.1,27.13,27.09,27.11,3800.0,18.8122,18.833,18.8052,18.8191,3800.0
2008-12-26 13:10:00,27.11,27.14,27.11,27.12,2100.0,18.8191,18.84,18.8191,18.8261,2100.0
2008-12-26 13:20:00,27.12,27.13,27.11,27.13,1900.0,18.8261,18.833,18.8191,18.833,1900.0
2008-12-26 13:30:00,27.16,27.18,27.16,27.16,2800.0,18.8538,18.8677,18.8538,18.8538,2800.0
2008-12-26 13:40:00,27.16,27.18,27.12,27.18,8900.0,18.8538,18.8677,18.8261,18.8677,8900.0
2008-12-26 13:50:00,27.16,27.21,27.16,27.18,8600.0,18.8538,18.8885,18.8538,18.8677,8600.0
2008-12-26 14:00:00,27.17,27.24,27.17,27.23,11900.0,18.8608,18.9094,18.8608,18.9024,11900.0
2008-12-26 14:10:00,27.23,27.28,27.22,27.28,9600.0,18.9024,18.9371,18.8955,18.9371,9600.0
2008-12-26 14:20:00,27.28,27.37,27.28,27.35,27500.0,18.9371,18.9996,18.9371,18.9857,27500.0
2008-12-26 14:30:00,27.35,27.41,27.35,27.4,11800.0,18.9857,19.0274,18.9857,19.0204,11800.0
2008-12-26 14:40:00,27.41,27.41,27.35,27.39,12800.0,19.0274,19.0274,18.9857,19.0135,12800.0
2008-12-26 14:50:00,27.39,27.43,27.39,27.4,20500.0,19.0135,19.0413,19.0135,19.0204,20500.0
2008-12-26 15:00:00,27.4,27.42,27.39,27.4,14900.0,19.0204,19.0343,19.0135,19.0204,14900.0
2008-12-26 15:10:00,27.42,27.48,27.41,27.43,12700.0,19.0343,19.076,19.0274,19.0413,12700.0
2008-12-26 15:20:00,27.44,27.48,27.43,27.46,7900.0,19.0482,19.076,19.0413,19.0621,7900.0
2008-12-26 15:30:00,27.47,27.47,27.41,27.42,3100.0,19.069,19.069,19.0274,19.0343,3100.0
2008-12-26 15:40:00,27.41,27.45,27.4,27.43,37900.0,19.0274,19.0551,19.0204,19.0413,37900.0
2008-12-26 15:50:00,27.43,27.53,27.38,27.53,15600.0,19.0413,19.1107,19.0066,19.1107,15600.0
2008-12-29 09:30:00,27.61,27.61,27.38,27.49,16000.0,19.1662,19.1662,19.0066,19.0829,16000.0
2008-12-29 09:40:00,27.49,27.49,27.41,27.47,12300.0,19.0829,19.0829,19.0274,19.069,12300.0
2008-12-29 09:50:00,27.47,27.47,27.29,27.31,11000.0,19.069,19.069,18.9441,18.958,11000.0
2008-12-29 10:00:00,27.29,27.29,27.17,27.18,20300.0,18.9441,18.9441,18.8608,18.8677,20300.0
2008-12-29 10:10:00,27.15,27.18,27.0,27.0,11300.0,18.8469,18.8677,18.7428,18.7428,11300.0
2008-12-29 10:20:00,27.0,27.07,26.95,27.05,36000.0,18.7428,18.7914,18.7081,18.7775,36000.0
2008-12-29 10:30:00,27.04,27.09,27.03,27.03,6700.0,18.7705,18.8052,18.7636,18.7636,6700.0
2008-12-29 10:40:00,27.01,27.01,26.98,27.01,5800.0,18.7497,18.7497,18.7289,18.7497,5800.0
2008-12-29 10:50:00,27.0,27.05,27.0,27.04,6400.0,18.7428,18.7775,18.7428,18.7705,6400.0
2008-12-29 11:00:00,27.02,27.05,27.01,27.02,25400.0,18.7567,18.7775,18.7497,18.7567,25400.0
2008-12-29 11:10:00,27.03,27.04,26.99,27.0,17700.0,18.7636,18.7705,18.7358,18.7428,17700.0
2008-12-29 11:20:00,26.99,26.99,26.95,26.96,7200.0,18.7358,18.7358,18.7081,18.715,7200.0
2008-12-29 11:30:00,26.96,27.0,26.96,26.98,7000.0,18.715,18.7428,18.715,18.7289,7000.0
2008-12-29 11:40:00,26.98,26.99,26.96,26.97,4500.0,18.7289,18.7358,18.715,18.7219,4500.0
2008-12-29 11:50:00,26.97,27.01,26.97,27.01,8800.0,18.7219,18.7497,18.7219,18.7497,8800.0
2008-12-29 12:00:00,27.01,27.05,27.01,27.02,8000.0,18.7497,18.7775,18.7497,18.7567,8000.0
2008-12-29 12:10:00,27.02,27.03,27.01,27.02,8300.0,18.7567,18.7636,18.7497,18.7567,8300.0
2008-12-29 12:20:00,27.0,27.01,26.97,26.97,43800.0,18.7428,18.7497,18.7219,18.7219,43800.0
2008-12-29 12:30:00,26.97,26.97,26.95,26.97,9700.0,18.7219,18.7219,18.7081,18.7219,9700.0
2008-12-29 12:40:00,26.96,26.97,26.94,26.96,14700.0,18.715,18.7219,18.7011,18.715,14700.0
2008-12-29 12:50:00,26.96,26.97,26.9,26.9,13300.0,18.715,18.7219,18.6734,18.6734,13300.0
2008-12-29 13:00:00,26.89,26.89,26.82,26.85,16300.0,18.6664,18.6664,18.6178,18.6386,16300.0
2008-12-29 13:10:00,26.86,26.86,26.79,26.79,9900.0,18.6456,18.6456,18.597,18.597,9900.0
2008-12-29 13:20:00,26.81,26.83,26.8,26.83,700.0,18.6109,18.6248,18.6039,18.6248,700.0
2008-12-29 13:30:00,26.83,26.92,26.83,26.92,37400.0,18.6248,18.6872,18.6248,18.6872,37400.0
2008-12-29 13:40:00,26.93,26.98,26.93,26.97,39300.0,18.6942,18.7289,18.6942,18.7219,39300.0
2008-12-29 13:50:00,26.98,27.0,26.93,26.98,11000.0,18.7289,18.7428,18.6942,18.7289,11000.0
2008-12-29 14:00:00,26.96,26.97,26.8,26.83,5700.0,18.715,18.7219,18.6039,18.6248,5700.0
2008-12-29 14:10:00,26.86,26.86,26.79,26.83,7600.0,18.6456,18.6456,18.597,18.6248,7600.0
2008-12-29 14:20:00,26.86,26.92,26.83,26.9,17800.0,18.6456,18.6872,18.6248,18.6734,17800.0
2008-12-29 14:30:00,26.9,26.9,26.81,26.87,11000.0,18.6734,18.6734,18.6109,18.6525,11000.0
2008-12-29 14:40:00,26.84,26.86,26.84,26.85,2000.0,18.6317,18.6456,18.6317,18.6386,2000.0
2008-12-29 14:50:00,26.84,27.02,26.84,27.0,10600.0,18.6317,18.7567,18.6317,18.7428,10600.0
2008-12-29 15:00:00,27.01,27.23,27.0,27.15,28100.0,18.7497,18.9024,18.7428,18.8469,28100.0
2008-12-29 15:10:00,27.15,27.15,26.98,27.0,34000.0,18.8469,18.8469,18.7289,18.7428,34000.0
2008-12-29 15:20:00,27.01,27.13,27.0,27.0,10200.0,18.7497,18.833,18.7428,18.7428,10200.0
2008-12-29 15:30:00,27.03,27.13,26.99,27.03,19900.0,18.7636,18.833,18.7358,18.7636,19900.0
2008-12-29 15:40:00,27.02,27.22,27.02,27.14,48500.0,18.7567,18.8955,18.7567,18.84,48500.0
2008-12-29 15:50:00,27.13,27.19,27.07,27.16,46900.0,18.833,18.8747,18.7914,18.8538,46900.0
2008-12-30 09:30:00,27.39,27.56,27.32,27.5,69800.0,19.0135,19.1315,18.9649,19.0899,69800.0
2008-12-30 09:40:00,27.52,27.62,27.49,27.5,39900.0,19.1037,19.1732,19.0829,19.0899,39900.0
2008-12-30 09:50:00,27.52,27.52,27.45,27.48,12900.0,19.1037,19.1037,19.0551,19.076,12900.0
2008-12-30 10:00:00,27.46,27.5,27.41,27.48,16500.0,19.0621,19.0899,19.0274,19.076,16500.0
2008-12-30 10:10:00,27.48,27.62,27.46,27.58,58100.0,19.076,19.1732,19.0621,19.1454,58100.0
2008-12-30 10:20:00,27.6,27.67,27.58,27.66,20600.0,19.1593,19.2079,19.1454,19.2009,20600.0
2008-12-30 10:30:00,27.67,27.72,27.64,27.67,16800.0,19.2079,19.2426,19.187,19.2079,16800.0
2008-12-30 10:40:00,27.66,27.68,27.61,27.62,14100.0,19.2009,19.2148,19.1662,19.1732,14100.0
2008-12-30 10:50:00,27.63,27.64,27.55,27.55,18100.0,19.1801,19.187,19.1246,19.1246,18100.0
2008-12-30 11:00:00,27.55,27.59,27.53,27.56,25400.0,19.1246,19.1523,19.1107,19.1315,25400.0
2008-12-30 11:10:00,27.55,27.55,27.51,27.53,9400.0,19.1246,19.1246,19.0968,19.1107,9400.0
2008-12-30 11:20:00,27.53,27.6,27.53,27.59,45700.0,19.1107,19.1593,19.1107,19.1523,45700.0
2008-12-30 11:30:00,27.6,27.62,27.5,27.54,51900.0,19.1593,19.1732,19.0899,19.1176,51900.0
2008-12-30 11:40:00,27.54,27.66,27.54,27.63,30500.0,19.1176,19.2009,19.1176,19.1801,30500.0
2008-12-30 11:50:00,27.59,27.63,27.59,27.63,9200.0,19.1523,19.1801,19.1523,19.1801,9200.0
2008-12-30 12:00:00,27.63,27.65,27.52,27.52,14400.0,19.1801,19.194,19.1037,19.1037,14400.0
2008-12-30 12:10:00,27.52,27.57,27.5,27.56,8900.0,19.1037,19.1385,19.0899,19.1315,8900.0
2008-12-30 12:20:00,27.54,27.58,27.5,27.53,10900.0,19.1176,19.1454,19.0899,19.1107,10900.0
2008-12-30 12:30:00,27.53,27.56,27.47,27.49,7900.0,19.1107,19.1315,19.069,19.0829,7900.0
2008-12-30 12:40:00,27.48,27.61,27.45,27.49,30800.0,19.076,19.1662,19.0551,19.0829,30800.0
2008-12-30 12:50:00,27.48,27.57,27.46,27.53,43300.0,19.076,19.1385,19.0621,19.1107,43300.0
2008-12-30 13:00:00,27.52,27.54,27.48,27.52,6500.0,19.1037,19.1176,19.076,19.1037,6500.0
2008-12-30 13:10:00,27.52,27.52,27.45,27.49,15300.0,19.1037,19.1037,19.0551,19.0829,15300.0
2008-12-30 13:20:00,27.49,27.54,27.45,27.51,7200.0,19.0829,19.1176,19.0551,19.0968,7200.0
2008-12-30 13:30:00,27.52,27.53,27.49,27.52,7500.0,19.1037,19.1107,19.0829,19.1037,7500.0
2008-12-30 13:40:00,27.5,27.58,27.48,27.58,13600.0,19.0899,19.1454,19.076,19.1454,13600.0
2008-12-30 13:50:00,27.57,27.6,27.49,27.5,17500.0,19.1385,19.1593,19.0829,19.0899,17500.0
2008-12-30 14:00:00,27.48,27.57,27.46,27.55,22200.0,19.076,19.1385,19.0621,19.1246,22200.0
2008-12-30 14:10:00,27.56,27.59,27.51,27.57,29800.0,19.1315,19.1523,19.0968,19.1385,29800.0
2008-12-30 14:20:00,27.56,27.61,27.56,27.61,18200.0,19.1315,19.1662,19.1315,19.1662,18200.0
2008-12-30 14:30:00,27.62,27.65,27.6,27.62,38000.0,19.1732,19.194,19.1593,19.1732,38000.0
2008-12-30 14:40:00,27.6,27.63,27.58,27.61,38300.0,19.1593,19.1801,19.1454,19.1662,38300.0
2008-12-30 14:50:00,27.61,27.64,27.59,27.62,26500.0,19.1662,19.187,19.1523,19.1732,26500.0
2008-12-30 15:00:00,27.63,27.66,27.6,27.62,24100.0,19.1801,19.2009,19.1593,19.1732,24100.0
2008-12-30 15:10:00,27.61,27.65,27.59,27.65,51500.0,19.1662,19.194,19.1523,19.194,51500.0
2008-12-30 15:20:00,27.65,27.72,27.64,27.7,57200.0,19.194,19.2426,19.187,19.2287,57200.0
2008-12-30 15:30:00,27.7,27.71,27.66,27.68,33200.0,19.2287,19.2356,19.2009,19.2148,33200.0
2008-12-30 15:40:00,27.69,27.81,27.69,27.76,48600.0,19.2218,19.3051,19.2218,19.2703,48600.0
2008-12-30 15:50:00,27.78,28.21,27.78,28.19,172700.0,19.2842,19.5827,19.2842,19.5688,172700.0
2008-12-31 09:30:00,28.49,28.49,28.01,28.06,48300.0,19.7771,19.7771,19.4439,19.4786,48300.0
2008-12-31 09:40:00,28.07,28.28,28.05,28.24,64200.0,19.4855,19.6313,19.4717,19.6035,64200.0
2008-12-31 09:50:00,28.24,28.44,28.24,28.42,34400.0,19.6035,19.7424,19.6035,19.7285,34400.0
2008-12-31 10:00:00,28.44,28.59,28.44,28.56,83000.0,19.7424,19.8465,19.7424,19.8257,83000.0
2008-12-31 10:10:00,28.56,28.61,28.51,28.59,205100.0,19.8257,19.8604,19.791,19.8465,205100.0
2008-12-31 10:20:00,28.61,28.71,28.6,28.69,85100.0,19.8604,19.9298,19.8535,19.9159,85100.0
2008-12-31 10:30:00,28.71,28.71,28.61,28.69,67000.0,19.9298,19.9298,19.8604,19.9159,67000.0
2008-12-31 10:40:00,28.69,28.69,28.6,28.65,48700.0,19.9159,19.9159,19.8535,19.8882,48700.0
2008-12-31 10:50:00,28.65,28.68,28.62,28.63,28400.0,19.8882,19.909,19.8673,19.8743,28400.0
2008-12-31 11:00:00,28.64,28.65,28.6,28.6,5600.0,19.8812,19.8882,19.8535,19.8535,5600.0
2008-12-31 11:10:00,28.61,28.62,28.61,28.61,4300.0,19.8604,19.8673,19.8604,19.8604,4300.0
2008-12-31 11:20:00,28.62,28.69,28.62,28.69,175100.0,19.8673,19.9159,19.8673,19.9159,175100.0
2008-12-31 11:30:00,28.72,28.74,28.67,28.69,37500.0,19.9368,19.9506,19.902,19.9159,37500.0
2008-12-31 11:40:00,28.69,28.69,28.59,28.59,6300.0,19.9159,19.9159,19.8465,19.8465,6300.0
2008-12-31 11:50:00,28.58,28.59,28.55,28.59,9200.0,19.8396,19.8465,19.8187,19.8465,9200.0
2008-12-31 12:00:00,28.59,28.64,28.57,28.6,40000.0,19.8465,19.8812,19.8326,19.8535,40000.0
2008-12-31 12:10:00,28.59,28.59,28.48,28.48,11500.0,19.8465,19.8465,19.7702,19.7702,11500.0
2008-12-31 12:20:00,28.47,28.49,28.43,28.49,13100.0,19.7632,19.7771,19.7354,19.7771,13100.0
2008-12-31 12:30:00,28.47,28.51,28.47,28.5,13300.0,19.7632,19.791,19.7632,19.784,13300.0
2008-12-31 12:40:00,28.52,28.55,28.49,28.53,18200.0,19.7979,19.8187,19.7771,19.8049,18200.0
2008-12-31 12:50:00,28.52,28.57,28.5,28.52,34300.0,19.7979,19.8326,19.784,19.7979,34300.0
2008-12-31 13:00:00,28.51,28.52,28.48,28.49,11200.0,19.791,19.7979,19.7702,19.7771,11200.0
2008-12-31 13:10:00,28.49,28.49,28.4,28.49,71200.0,19.7771,19.7771,19.7146,19.7771,71200.0
2008-12-31 13:20:00,28.48,28.49,28.42,28.42,30400.0,19.7702,19.7771,19.7285,19.7285,30400.0
2008-12-31 13:30:00,28.42,28.52,28.42,28.49,13000.0,19.7285,19.7979,19.7285,19.7771,13000.0
2008-12-31 13:40:00,28.48,28.5,28.45,28.45,26600.0,19.7702,19.784,19.7493,19.7493,26600.0
2008-12-31 13:50:00,28.46,28.61,28.46,28.58,14200.0,19.7563,19.8604,19.7563,19.8396,14200.0
2008-12-31 14:00:00,28.58,28.65,28.56,28.56,23500.0,19.8396,19.8882,19.8257,19.8257,23500.0
2008-12-31 14:10:00,28.58,28.62,28.56,28.62,11000.0,19.8396,19.8673,19.8257,19.8673,11000.0
2008-12-31 14:20:00,28.63,28.67,28.62,28.66,16600.0,19.8743,19.902,19.8673,19.8951,16600.0
2008-12-31 14:30:00,28.67,28.74,28.66,28.68,27300.0,19.902,19.9506,19.8951,19.909,27300.0
2008-12-31 14:40:00,28.68,28.76,28.67,28.75,17500.0,19.909,19.9645,19.902,19.9576,17500.0
2008-12-31 14:50:00,28.75,28.81,28.74,28.81,11400.0,19.9576,19.9992,19.9506,19.9992,11400.0
2008-12-31 15:00:00,28.82,28.88,28.8,28.84,20300.0,20.0062,20.0478,19.9923,20.0201,20300.0
2008-12-31 15:10:00,28.83,28.98,28.78,28.98,33300.0,20.0131,20.1172,19.9784,20.1172,33300.0
2008-12-31 15:20:00,28.97,29.12,28.97,29.12,29000.0,20.1103,20.2144,20.1103,20.2144,29000.0
2008-12-31 15:30:00,29.13,29.36,29.1,29.31,47700.0,20.2214,20.381,20.2005,20.3463,47700.0
2008-12-31 15:40:00,29.31,29.33,29.04,29.2,77700.0,20.3463,20.3602,20.1589,20.27,77700.0
2008-12-31 15:50:00,29.21,29.36,29.21,29.21,214500.0,20.2769,20.381,20.2769,20.2769,214500.0
2009-01-02 09:30:00,29.16,29.25,28.99,29.12,46700.0,20.2422,20.3047,20.1242,20.2144,46700.0
2009-01-02 09:40:00,29.13,29.18,29.0,29.02,27500.0,20.2214,20.2561,20.1311,20.145,27500.0
2009-01-02 09:50:00,29.02,29.02,28.63,28.64,38500.0,20.145,20.145,19.8743,19.8812,38500.0
2009-01-02 10:00:00,28.64,28.69,28.47,28.58,24700.0,19.8812,19.9159,19.7632,19.8396,24700.0
2009-01-02 10:10:00,28.63,28.93,28.63,28.91,21500.0,19.8743,20.0825,19.8743,20.0686,21500.0
2009-01-02 10:20:00,28.93,29.0,28.86,28.98,32000.0,20.0825,20.1311,20.0339,20.1172,32000.0
2009-01-02 10:30:00,29.0,29.18,28.98,29.13,22700.0,20.1311,20.2561,20.1172,20.2214,22700.0
2009-01-02 10:40:00,29.15,29.15,29.02,29.05,18800.0,20.2352,20.2352,20.145,20.1658,18800.0
2009-01-02 10:50:00,29.06,29.28,29.06,29.27,80200.0,20.1728,20.3255,20.1728,20.3186,80200.0
2009-01-02 11:00:00,29.27,29.29,29.18,29.21,69800.0,20.3186,20.3324,20.2561,20.2769,69800.0
2009-01-02 11:10:00,29.21,29.22,29.08,29.08,37200.0,20.2769,20.2838,20.1867,20.1867,37200.0
2009-01-02 11:20:00,29.09,29.13,29.07,29.13,14000.0,20.1936,20.2214,20.1797,20.2214,14000.0
2009-01-02 11:30:00,29.14,29.15,29.08,29.08,14700.0,20.2283,20.2352,20.1867,20.1867,14700.0
2009-01-02 11:40:00,29.04,29.04,29.0,29.02,11500.0,20.1589,20.1589,20.1311,20.145,11500.0
2009-01-02 11:50:00,29.0,29.04,28.96,29.01,12500.0,20.1311,20.1589,20.1034,20.1381,12500.0
2009-01-02 12:00:00,28.98,29.0,28.96,28.96,8000.0,20.1172,20.1311,20.1034,20.1034,8000.0
2009-01-02 12:10:00,28.97,28.99,28.95,28.98,23600.0,20.1103,20.1242,20.0964,20.1172,23600.0
2009-01-02 12:20:00,28.97,29.01,28.95,29.01,27000.0,20.1103,20.1381,20.0964,20.1381,27000.0
2009-01-02 12:30:00,29.0,29.1,28.99,29.09,14200.0,20.1311,20.2005,20.1242,20.1936,14200.0
2009-01-02 12:40:00,29.11,29.15,29.06,29.06,12100.0,20.2075,20.2352,20.1728,20.1728,12100.0
2009-01-02 12:50:00,29.05,29.06,29.0,29.03,16100.0,20.1658,20.1728,20.1311,20.1519,16100.0
2009-01-02 13:00:00,29.02,29.07,29.0,29.07,6500.0,20.145,20.1797,20.1311,20.1797,6500.0
2009-01-02 13:10:00,29.08,29.14,29.08,29.11,6800.0,20.1867,20.2283,20.1867,20.2075,6800.0
2009-01-02 13:20:00,29.11,29.19,29.11,29.18,36500.0,20.2075,20.263,20.2075,20.2561,36500.0
2009-01-02 13:30:00,29.18,29.19,29.12,29.13,15800.0,20.2561,20.263,20.2144,20.2214,15800.0
2009-01-02 13:40:00,29.13,29.17,29.12,29.15,12700.0,20.2214,20.2491,20.2144,20.2352,12700.0
2009-01-02 13:50:00,29.15,29.15,29.02,29.06,5900.0,20.2352,20.2352,20.145,20.1728,5900.0
2009-01-02 14:00:00,29.06,29.06,28.94,28.98,21600.0,20.1728,20.1728,20.0895,20.1172,21600.0
2009-01-02 14:10:00,28.96,29.04,28.94,28.98,6500.0,20.1034,20.1589,20.0895,20.1172,6500.0
2009-01-02 14:20:00,28.98,29.07,28.97,29.04,16500.0,20.1172,20.1797,20.1103,20.1589,16500.0
2009-01-02 14:30:00,29.07,29.14,29.04,29.08,24700.0,20.1797,20.2283,20.1589,20.1867,24700.0
2009-01-02 14:40:00,29.08,29.12,29.01,29.01,13700.0,20.1867,20.2144,20.1381,20.1381,13700.0
2009-01-02 14:50:00,29.01,29.11,29.0,29.1,9200.0,20.1381,20.2075,20.1311,20.2005,9200.0
2009-01-02 15:00:00,29.11,29.19,29.05,29.1,43600.0,20.2075,20.263,20.1658,20.2005,43600.0
2009-01-02 15:10:00,29.1,29.16,29.08,29.14,20200.0,20.2005,20.2422,20.1867,20.2283,20200.0
2009-01-02 15:20:00,29.16,29.21,29.09,29.2,21300.0,20.2422,20.2769,20.1936,20.27,21300.0
2009-01-02 15:30:00,29.21,29.24,29.14,29.24,27300.0,20.2769,20.2977,20.2283,20.2977,27300.0
2009-01-02 15:40:00,29.24,29.28,29.15,29.19,38200.0,20.2977,20.3255,20.2352,20.263,38200.0
2009-01-02 15:50:00,29.22,29.34,29.07,29.12,35100.0,20.2838,20.3671,20.1797,20.2144,35100.0
2009-01-05 09:30:00,29.31,29.31,28.24,28.24,44400.0,20.3463,20.3463,19.6035,19.6035,44400.0
2009-01-05 09:40:00,28.23,28.3,28.01,28.05,31100.0,19.5966,19.6452,19.4439,19.4717,31100.0
2009-01-05 09:50:00,28.03,28.03,27.88,27.98,30800.0,19.4578,19.4578,19.3536,19.4231,30800.0
2009-01-05 10:00:00,27.99,28.13,27.99,28.13,24500.0,19.43,19.5272,19.43,19.5272,24500.0
2009-01-05 10:10:00,28.15,28.21,28.1,28.11,27800.0,19.5411,19.5827,19.5064,19.5133,27800.0
2009-01-05 10:20:00,28.11,28.19,28.07,28.19,18800.0,19.5133,19.5688,19.4855,19.5688,18800.0
2009-01-05 10:30:00,28.17,28.29,28.14,28.25,16100.0,19.555,19.6383,19.5341,19.6105,16100.0
2009-01-05 10:40:00,28.27,28.27,28.23,28.25,8100.0,19.6244,19.6244,19.5966,19.6105,8100.0
2009-01-05 10:50:00,28.23,28.23,28.06,28.08,26200.0,19.5966,19.5966,19.4786,19.4925,26200.0
2009-01-05 11:00:00,28.08,28.13,28.05,28.13,31000.0,19.4925,19.5272,19.4717,19.5272,31000.0
2009-01-05 11:10:00,28.12,28.16,28.07,28.09,40700.0,19.5202,19.548,19.4855,19.4994,40700.0
2009-01-05 11:20:00,28.07,28.08,27.97,28.0,13900.0,19.4855,19.4925,19.4161,19.4369,13900.0
2009-01-05 11:30:00,27.99,28.09,27.98,28.06,15300.0,19.43,19.4994,19.4231,19.4786,15300.0
2009-01-05 11:40:00,28.07,28.15,28.05,28.13,17700.0,19.4855,19.5411,19.4717,19.5272,17700.0
2009-01-05 11:50:00,28.13,28.14,27.97,27.97,280800.0,19.5272,19.5341,19.4161,19.4161,280800.0
2009-01-05 12:00:00,27.95,27.96,27.86,27.96,21300.0,19.4022,19.4092,19.3398,19.4092,21300.0
2009-01-05 12:10:00,27.99,28.18,27.98,28.18,75300.0,19.43,19.5619,19.4231,19.5619,75300.0
2009-01-05 12:20:00,28.18,28.19,27.96,28.03,213600.0,19.5619,19.5688,19.4092,19.4578,213600.0
2009-01-05 12:30:00,28.0,28.0,27.93,27.95,11500.0,19.4369,19.4369,19.3884,19.4022,11500.0
2009-01-05 12:40:00,27.94,28.04,27.93,28.0,6800.0,19.3953,19.4647,19.3884,19.4369,6800.0
2009-01-05 12:50:00,27.97,28.0,27.92,28.0,16400.0,19.4161,19.4369,19.3814,19.4369,16400.0
2009-01-05 13:00:00,28.0,28.03,27.96,27.96,70300.0,19.4369,19.4578,19.4092,19.4092,70300.0
2009-01-05 13:10:00,27.94,27.99,27.9,27.9,86800.0,19.3953,19.43,19.3675,19.3675,86800.0
2009-01-05 13:20:00,27.9,28.0,27.88,27.94,82700.0,19.3675,19.4369,19.3536,19.3953,82700.0
2009-01-05 13:30:00,27.95,28.0,27.94,27.96,6000.0,19.4022,19.4369,19.3953,19.4092,6000.0
2009-01-05 13:40:00,27.95,27.98,27.89,27.89,201300.0,19.4022,19.4231,19.3606,19.3606,201300.0
2009-01-05 13:50:00,27.91,28.05,27.9,28.03,49600.0,19.3745,19.4717,19.3675,19.4578,49600.0
2009-01-05 14:00:00,28.03,28.22,28.03,28.14,20600.0,19.4578,19.5897,19.4578,19.5341,20600.0
2009-01-05 14:10:00,28.13,28.16,28.08,28.09,31100.0,19.5272,19.548,19.4925,19.4994,31100.0
2009-01-05 14:20:00,28.1,28.11,28.0,28.03,28300.0,19.5064,19.5133,19.4369,19.4578,28300.0
2009-01-05 14:30:00,28.03,28.07,28.0,28.04,22600.0,19.4578,19.4855,19.4369,19.4647,22600.0
2009-01-05 14:40:00,28.04,28.09,27.91,27.98,22800.0,19.4647,19.4994,19.3745,19.4231,22800.0
2009-01-05 14:50:00,27.97,28.02,27.93,27.95,223900.0,19.4161,19.4508,19.3884,19.4022,223900.0
2009-01-05 15:00:00,27.95,28.06,27.93,27.95,95400.0,19.4022,19.4786,19.3884,19.4022,95400.0
2009-01-05 15:10:00,27.95,27.98,27.83,27.9,54800.0,19.4022,19.4231,19.3189,19.3675,54800.0
2009-01-05 15:20:00,27.9,27.95,27.81,27.85,34400.0,19.3675,19.4022,19.3051,19.3328,34400.0
2009-01-05 15:30:00,27.84,27.95,27.83,27.9,196200.0,19.3259,19.4022,19.3189,19.3675,196200.0
2009-01-05 15:40:00,27.9,27.93,27.73,27.76,275100.0,19.3675,19.3884,19.2495,19.2703,275100.0
2009-01-05 15:50:00,27.76,27.89,27.74,27.88,217300.0,19.2703,19.3606,19.2565,19.3536,217300.0
2009-01-06 09:30:00,28.01,28.11,27.65,27.99,94200.0,19.4439,19.5133,19.194,19.43,94200.0
2009-01-06 09:40:00,27.99,28.03,27.9,28.03,46200.0,19.43,19.4578,19.3675,19.4578,46200.0
2009-01-06 09:50:00,28.03,28.04,27.98,28.03,17600.0,19.4578,19.4647,19.4231,19.4578,17600.0
2009-01-06 10:00:00,28.04,28.11,27.96,27.97,33200.0,19.4647,19.5133,19.4092,19.4161,33200.0
2009-01-06 10:10:00,27.96,27.98,27.84,27.87,72300.0,19.4092,19.4231,19.3259,19.3467,72300.0
2009-01-06 10:20:00,27.88,27.93,27.76,27.8,48200.0,19.3536,19.3884,19.2703,19.2981,48200.0
2009-01-06 10:30:00,27.81,27.89,27.81,27.86,13200.0,19.3051,19.3606,19.3051,19.3398,13200.0
2009-01-06 10:40:00,27.89,27.94,27.88,27.89,9500.0,19.3606,19.3953,19.3536,19.3606,9500.0
2009-01-06 10:50:00,27.87,27.94,27.84,27.87,22600.0,19.3467,19.3953,19.3259,19.3467,22600.0
2009-01-06 11:00:00,27.89,27.89,27.74,27.76,68800.0,19.3606,19.3606,19.2565,19.2703,68800.0
2009-01-06 11:10:00,27.76,27.87,27.76,27.85,27600.0,19.2703,19.3467,19.2703,19.3328,27600.0
2009-01-06 11:20:00,27.86,27.87,27.81,27.86,14200.0,19.3398,19.3467,19.3051,19.3398,14200.0
2009-01-06 11:30:00,27.85,27.93,27.85,27.91,14100.0,19.3328,19.3884,19.3328,19.3745,14100.0
2009-01-06 11:40:00,27.94,27.95,27.86,27.89,25000.0,19.3953,19.4022,19.3398,19.3606,25000.0
2009-01-06 11:50:00,27.89,27.92,27.83,27.85,12200.0,19.3606,19.3814,19.3189,19.3328,12200.0
2009-01-06 12:00:00,27.83,27.93,27.82,27.91,14700.0,19.3189,19.3884,19.312,19.3745,14700.0
2009-01-06 12:10:00,27.9,27.94,27.87,27.87,10900.0,19.3675,19.3953,19.3467,19.3467,10900.0
2009-01-06 12:20:00,27.89,27.91,27.84,27.86,11600.0,19.3606,19.3745,19.3259,19.3398,11600.0
2009-01-06 12:30:00,27.85,27.94,27.84,27.94,9300.0,19.3328,19.3953,19.3259,19.3953,9300.0
2009-01-06 12:40:00,27.91,27.93,27.86,27.9,19100.0,19.3745,19.3884,19.3398,19.3675,19100.0
2009-01-06 12:50:00,27.92,27.94,27.88,27.89,11600.0,19.3814,19.3953,19.3536,19.3606,11600.0
2009-01-06 13:00:00,27.87,27.89,27.78,27.79,136700.0,19.3467,19.3606,19.2842,19.2912,136700.0
2009-01-06 13:10:00,27.78,27.8,27.71,27.71,21100.0,19.2842,19.2981,19.2356,19.2356,21100.0
2009-01-06 13:20:00,27.72,27.75,27.68,27.72,65500.0,19.2426,19.2634,19.2148,19.2426,65500.0
2009-01-06 13:30:00,27.71,27.8,27.67,27.74,28800.0,19.2356,19.2981,19.2079,19.2565,28800.0
2009-01-06 13:40:00,27.71,27.78,27.7,27.77,36100.0,19.2356,19.2842,19.2287,19.2773,36100.0
2009-01-06 13:50:00,27.77,27.79,27.68,27.68,45300.0,19.2773,19.2912,19.2148,19.2148,45300.0
2009-01-06 14:00:00,27.66,27.7,27.6,27.7,47900.0,19.2009,19.2287,19.1593,19.2287,47900.0
2009-01-06 14:10:00,27.72,27.88,27.69,27.83,103500.0,19.2426,19.3536,19.2218,19.3189,103500.0
2009-01-06 14:20:00,27.84,27.88,27.76,27.86,94000.0,19.3259,19.3536,19.2703,19.3398,94000.0
2009-01-06 14:30:00,27.85,27.99,27.84,27.96,33800.0,19.3328,19.43,19.3259,19.4092,33800.0
2009-01-06 14:40:00,27.97,28.15,27.95,28.13,20500.0,19.4161,19.5411,19.4022,19.5272,20500.0
2009-01-06 14:50:00,28.12,28.12,28.03,28.1,28900.0,19.5202,19.5202,19.4578,19.5064,28900.0
2009-01-06 15:00:00,28.1,28.12,27.96,27.99,22100.0,19.5064,19.5202,19.4092,19.43,22100.0
2009-01-06 15:10:00,27.95,28.01,27.91,27.91,21700.0,19.4022,19.4439,19.3745,19.3745,21700.0
2009-01-06 15:20:00,27.91,27.94,27.78,27.84,53200.0,19.3745,19.3953,19.2842,19.3259,53200.0
2009-01-06 15:30:00,27.84,27.92,27.77,27.84,113900.0,19.3259,19.3814,19.2773,19.3259,113900.0
2009-01-06 15:40:00,27.84,27.92,27.81,27.88,103200.0,19.3259,19.3814,19.3051,19.3536,103200.0
2009-01-06 15:50:00,27.91,27.97,27.89,27.94,82300.0,19.3745,19.4161,19.3606,19.3953,82300.0
2009-01-07 09:30:00,27.44,27.55,27.35,27.41,33700.0,19.0482,19.1246,18.9857,19.0274,33700.0
2009-01-07 09:40:00,27.36,27.4,27.29,27.33,27800.0,18.9927,19.0204,18.9441,18.9718,27800.0
2009-01-07 09:50:00,27.38,27.43,27.33,27.34,13700.0,19.0066,19.0413,18.9718,18.9788,13700.0
2009-01-07 10:00:00,27.35,27.38,27.23,27.3,16700.0,18.9857,19.0066,18.9024,18.951,16700.0
2009-01-07 10:10:00,27.29,27.32,27.07,27.07,39000.0,18.9441,18.9649,18.7914,18.7914,39000.0
2009-01-07 10:20:00,27.07,27.13,27.05,27.13,19600.0,18.7914,18.833,18.7775,18.833,19600.0
2009-01-07 10:30:00,27.12,27.14,26.9,26.96,184300.0,18.8261,18.84,18.6734,18.715,184300.0
2009-01-07 10:40:00,26.98,27.05,26.97,27.01,24300.0,18.7289,18.7775,18.7219,18.7497,24300.0
2009-01-07 10:50:00,27.0,27.02,26.93,27.0,11000.0,18.7428,18.7567,18.6942,18.7428,11000.0
2009-01-07 11:00:00,26.99,27.11,26.96,27.08,24400.0,18.7358,18.8191,18.715,18.7983,24400.0
2009-01-07 11:10:00,27.07,27.1,27.04,27.05,51900.0,18.7914,18.8122,18.7705,18.7775,51900.0
2009-01-07 11:20:00,27.04,27.09,27.0,27.06,58300.0,18.7705,18.8052,18.7428,18.7844,58300.0
2009-01-07 11:30:00,27.06,27.19,27.06,27.18,36100.0,18.7844,18.8747,18.7844,18.8677,36100.0
2009-01-07 11:40:00,27.18,27.34,27.18,27.31,25000.0,18.8677,18.9788,18.8677,18.958,25000.0
2009-01-07 11:50:00,27.3,27.3,27.24,27.25,16000.0,18.951,18.951,18.9094,18.9163,16000.0
2009-01-07 12:00:00,27.25,27.25,27.17,27.2,23700.0,18.9163,18.9163,18.8608,18.8816,23700.0
2009-01-07 12:10:00,27.21,27.25,27.2,27.24,17000.0,18.8885,18.9163,18.8816,18.9094,17000.0
2009-01-07 12:20:00,27.22,27.22,27.14,27.14,8800.0,18.8955,18.8955,18.84,18.84,8800.0
2009-01-07 12:30:00,27.14,27.17,27.12,27.16,12900.0,18.84,18.8608,18.8261,18.8538,12900.0
2009-01-07 12:40:00,27.17,27.17,27.1,27.11,18000.0,18.8608,18.8608,18.8122,18.8191,18000.0
2009-01-07 12:50:00,27.1,27.1,27.0,27.03,13800.0,18.8122,18.8122,18.7428,18.7636,13800.0
2009-01-07 13:00:00,27.03,27.05,26.98,27.05,76700.0,18.7636,18.7775,18.7289,18.7775,76700.0
2009-01-07 13:10:00,27.02,27.1,27.0,27.1,8200.0,18.7567,18.8122,18.7428,18.8122,8200.0
2009-01-07 13:20:00,27.09,27.1,27.06,27.08,8000.0,18.8052,18.8122,18.7844,18.7983,8000.0
2009-01-07 13:30:00,27.05,27.1,27.05,27.06,6200.0,18.7775,18.8122,18.7775,18.7844,6200.0
2009-01-07 13:40:00,27.04,27.04,26.91,26.94,22300.0,18.7705,18.7705,18.6803,18.7011,22300.0
2009-01-07 13:50:00,26.92,26.94,26.82,26.86,20300.0,18.6872,18.7011,18.6178,18.6456,20300.0
2009-01-07 14:00:00,26.83,26.86,26.81,26.84,24200.0,18.6248,18.6456,18.6109,18.6317,24200.0
2009-01-07 14:10:00,26.84,26.86,26.75,26.75,30800.0,18.6317,18.6456,18.5692,18.5692,30800.0
2009-01-07 14:20:00,26.75,26.77,26.68,26.76,44700.0,18.5692,18.5831,18.5206,18.5762,44700.0
2009-01-07 14:30:00,26.75,26.75,26.66,26.67,16600.0,18.5692,18.5692,18.5067,18.5137,16600.0
2009-01-07 14:40:00,26.66,26.71,26.53,26.54,33400.0,18.5067,18.5415,18.4165,18.4234,33400.0
2009-01-07 14:50:00,26.54,26.59,26.49,26.56,15000.0,18.4234,18.4582,18.3887,18.4373,15000.0
2009-01-07 15:00:00,26.55,26.57,26.41,26.41,46400.0,18.4304,18.4443,18.3332,18.3332,46400.0
2009-01-07 15:10:00,26.41,26.52,26.4,26.52,48600.0,18.3332,18.4096,18.3263,18.4096,48600.0
2009-01-07 15:20:00,26.52,26.63,26.52,26.63,28700.0,18.4096,18.4859,18.4096,18.4859,28700.0
2009-01-07 15:30:00,26.64,26.77,26.57,26.58,58000.0,18.4929,18.5831,18.4443,18.4512,58000.0
2009-01-07 15:40:00,26.56,26.65,26.55,26.56,70600.0,18.4373,18.4998,18.4304,18.4373,70600.0
2009-01-07 15:50:00,26.56,26.58,26.46,26.54,84200.0,18.4373,18.4512,18.3679,18.4234,84200.0
2009-01-08 09:30:00,26.57,26.57,26.44,26.53,13300.0,18.4443,18.4443,18.354,18.4165,13300.0
2009-01-08 09:40:00,26.55,26.79,26.52,26.74,47200.0,18.4304,18.597,18.4096,18.5623,47200.0
2009-01-08 09:50:00,26.73,26.75,26.64,26.75,74300.0,18.5553,18.5692,18.4929,18.5692,74300.0
2009-01-08 10:00:00,26.74,26.82,26.69,26.81,38400.0,18.5623,18.6178,18.5276,18.6109,38400.0
2009-01-08 10:10:00,26.79,26.81,26.57,26.59,45400.0,18.597,18.6109,18.4443,18.4582,45400.0
2009-01-08 10:20:00,26.59,26.71,26.58,26.7,55400.0,18.4582,18.5415,18.4512,18.5345,55400.0
2009-01-08 10:30:00,26.7,26.73,26.65,26.72,43800.0,18.5345,18.5553,18.4998,18.5484,43800.0
2009-01-08 10:40:00,26.72,26.85,26.72,26.83,32200.0,18.5484,18.6386,18.5484,18.6248,32200.0
2009-01-08 10:50:00,26.83,26.88,26.78,26.84,150500.0,18.6248,18.6595,18.5901,18.6317,150500.0
2009-01-08 11:00:00,26.86,26.96,26.8,26.82,50000.0,18.6456,18.715,18.6039,18.6178,50000.0
2009-01-08 11:10:00,26.79,26.87,26.79,26.85,19300.0,18.597,18.6525,18.597,18.6386,19300.0
2009-01-08 11:20:00,26.86,26.86,26.61,26.61,17600.0,18.6456,18.6456,18.472,18.472,17600.0
2009-01-08 11:30:00,26.6,26.63,26.55,26.6,17700.0,18.4651,18.4859,18.4304,18.4651,17700.0
2009-01-08 11:40:00,26.61,26.66,26.61,26.65,28600.0,18.472,18.5067,18.472,18.4998,28600.0
2009-01-08 11:50:00,26.65,26.66,26.52,26.53,30300.0,18.4998,18.5067,18.4096,18.4165,30300.0
2009-01-08 12:00:00,26.54,26.55,26.48,26.51,42500.0,18.4234,18.4304,18.3818,18.4026,42500.0
2009-01-08 12:10:00,26.51,26.55,26.46,26.46,25800.0,18.4026,18.4304,18.3679,18.3679,25800.0
2009-01-08 12:20:00,26.46,26.47,26.39,26.43,12900.0,18.3679,18.3749,18.3193,18.3471,12900.0
2009-01-08 12:30:00,26.41,26.44,26.31,26.31,21900.0,18.3332,18.354,18.2638,18.2638,21900.0
2009-01-08 12:40:00,26.32,26.39,26.32,26.39,11500.0,18.2707,18.3193,18.2707,18.3193,11500.0
2009-01-08 12:50:00,26.39,26.44,26.33,26.33,14900.0,18.3193,18.354,18.2777,18.2777,14900.0
2009-01-08 13:00:00,26.32,26.32,26.29,26.3,6700.0,18.2707,18.2707,18.2499,18.2568,6700.0
2009-01-08 13:10:00,26.28,26.29,26.23,26.25,9900.0,18.243,18.2499,18.2083,18.2221,9900.0
2009-01-08 13:20:00,26.23,26.29,26.23,26.25,14700.0,18.2083,18.2499,18.2083,18.2221,14700.0
2009-01-08 13:30:00,26.23,26.3,26.23,26.27,13900.0,18.2083,18.2568,18.2083,18.236,13900.0
2009-01-08 13:40:00,26.29,26.35,26.27,26.32,29000.0,18.2499,18.2916,18.236,18.2707,29000.0
2009-01-08 13:50:00,26.3,26.31,26.23,26.26,12400.0,18.2568,18.2638,18.2083,18.2291,12400.0
2009-01-08 14:00:00,26.3,26.35,26.25,26.33,21700.0,18.2568,18.2916,18.2221,18.2777,21700.0
2009-01-08 14:10:00,26.34,26.38,26.29,26.34,18800.0,18.2846,18.3124,18.2499,18.2846,18800.0
2009-01-08 14:20:00,26.33,26.33,26.2,26.2,14900.0,18.2777,18.2777,18.1874,18.1874,14900.0
2009-01-08 14:30:00,26.2,26.24,26.17,26.24,14200.0,18.1874,18.2152,18.1666,18.2152,14200.0
2009-01-08 14:40:00,26.23,26.42,26.23,26.35,33000.0,18.2083,18.3401,18.2083,18.2916,33000.0
2009-01-08 14:50:00,26.33,26.44,26.33,26.41,52300.0,18.2777,18.354,18.2777,18.3332,52300.0
2009-01-08 15:00:00,26.41,26.49,26.35,26.36,43400.0,18.3332,18.3887,18.2916,18.2985,43400.0
2009-01-08 15:10:00,26.33,26.36,26.28,26.3,38400.0,18.2777,18.2985,18.243,18.2568,38400.0
2009-01-08 15:20:00,26.29,26.3,26.25,26.29,17100.0,18.2499,18.2568,18.2221,18.2499,17100.0
2009-01-08 15:30:00,26.3,26.32,26.24,26.3,38400.0,18.2568,18.2707,18.2152,18.2568,38400.0
2009-01-08 15:40:00,26.31,26.39,26.31,26.39,77700.0,18.2638,18.3193,18.2638,18.3193,77700.0
2009-01-08 15:50:00,26.39,26.42,26.34,26.42,67400.0,18.3193,18.3401,18.2846,18.3401,67400.0
2009-01-09 09:30:00,26.41,26.51,26.29,26.29,207300.0,18.3332,18.4026,18.2499,18.2499,207300.0
2009-01-09 09:40:00,26.3,26.3,26.04,26.06,68200.0,18.2568,18.2568,18.0764,18.0902,68200.0
2009-01-09 09:50:00,26.02,26.03,25.83,25.94,58200.0,18.0625,18.0694,17.9306,18.0069,58200.0
2009-01-09 10:00:00,25.92,26.01,25.89,25.98,148400.0,17.9931,18.0555,17.9722,18.0347,148400.0
2009-01-09 10:10:00,25.96,25.99,25.79,25.81,68800.0,18.0208,18.0417,17.9028,17.9167,68800.0
2009-01-09 10:20:00,25.8,25.84,25.75,25.76,51900.0,17.9098,17.9375,17.875,17.882,51900.0
2009-01-09 10:30:00,25.75,25.76,25.6,25.68,52800.0,17.875,17.882,17.7709,17.8265,52800.0
2009-01-09 10:40:00,25.67,25.72,25.6,25.71,37700.0,17.8195,17.8542,17.7709,17.8473,37700.0
2009-01-09 10:50:00,25.71,25.73,25.67,25.68,38200.0,17.8473,17.8612,17.8195,17.8265,38200.0
2009-01-09 11:00:00,25.68,25.73,25.63,25.72,38100.0,17.8265,17.8612,17.7917,17.8542,38100.0
2009-01-09 11:10:00,25.71,25.72,25.65,25.69,40900.0,17.8473,17.8542,17.8056,17.8334,40900.0
2009-01-09 11:20:00,25.69,25.81,25.68,25.75,119700.0,17.8334,17.9167,17.8265,17.875,119700.0
2009-01-09 11:30:00,25.75,25.75,25.65,25.68,38400.0,17.875,17.875,17.8056,17.8265,38400.0
2009-01-09 11:40:00,25.68,25.69,25.62,25.66,33900.0,17.8265,17.8334,17.7848,17.8126,33900.0
2009-01-09 11:50:00,25.65,25.73,25.63,25.68,70700.0,17.8056,17.8612,17.7917,17.8265,70700.0
2009-01-09 12:00:00,25.68,25.81,25.67,25.78,87800.0,17.8265,17.9167,17.8195,17.8959,87800.0
2009-01-09 12:10:00,25.78,25.78,25.7,25.71,84900.0,17.8959,17.8959,17.8403,17.8473,84900.0
2009-01-09 12:20:00,25.72,25.73,25.67,25.7,60400.0,17.8542,17.8612,17.8195,17.8403,60400.0
2009-01-09 12:30:00,25.68,25.75,25.68,25.7,56100.0,17.8265,17.875,17.8265,17.8403,56100.0
2009-01-09 12:40:00,25.7,25.7,25.59,25.59,164300.0,17.8403,17.8403,17.764,17.764,164300.0
2009-01-09 12:50:00,25.61,25.61,25.55,25.57,137700.0,17.7779,17.7779,17.7362,17.7501,137700.0
2009-01-09 13:00:00,25.56,25.61,25.46,25.46,74300.0,17.7432,17.7779,17.6737,17.6737,74300.0
2009-01-09 13:10:00,25.45,25.49,25.4,25.47,36700.0,17.6668,17.6946,17.6321,17.6807,36700.0
2009-01-09 13:20:00,25.44,25.45,25.42,25.44,8600.0,17.6599,17.6668,17.646,17.6599,8600.0
2009-01-09 13:30:00,25.44,25.5,25.38,25.46,18400.0,17.6599,17.7015,17.6182,17.6737,18400.0
2009-01-09 13:40:00,25.48,25.52,25.47,25.51,13900.0,17.6876,17.7154,17.6807,17.7084,13900.0
2009-01-09 13:50:00,25.5,25.5,25.43,25.46,35700.0,17.7015,17.7015,17.6529,17.6737,35700.0
2009-01-09 14:00:00,25.45,25.55,25.45,25.51,15000.0,17.6668,17.7362,17.6668,17.7084,15000.0
2009-01-09 14:10:00,25.5,25.57,25.46,25.56,62000.0,17.7015,17.7501,17.6737,17.7432,62000.0
2009-01-09 14:20:00,25.57,25.59,25.48,25.49,22100.0,17.7501,17.764,17.6876,17.6946,22100.0
2009-01-09 14:30:00,25.48,25.57,25.48,25.5,69800.0,17.6876,17.7501,17.6876,17.7015,69800.0
2009-01-09 14:40:00,25.5,25.55,25.43,25.47,68200.0,17.7015,17.7362,17.6529,17.6807,68200.0
2009-01-09 14:50:00,25.45,25.48,25.42,25.44,57300.0,17.6668,17.6876,17.646,17.6599,57300.0
2009-01-09 15:00:00,25.42,25.47,25.32,25.32,46400.0,17.646,17.6807,17.5766,17.5766,46400.0
2009-01-09 15:10:00,25.32,25.37,25.28,25.32,63800.0,17.5766,17.6113,17.5488,17.5766,63800.0
2009-01-09 15:20:00,25.32,25.35,25.21,25.34,172600.0,17.5766,17.5974,17.5002,17.5904,172600.0
2009-01-09 15:30:00,25.35,25.39,25.3,25.35,105000.0,17.5974,17.6251,17.5627,17.5974,105000.0
2009-01-09 15:40:00,25.35,25.35,25.21,25.21,165600.0,17.5974,17.5974,17.5002,17.5002,165600.0
2009-01-09 15:50:00,25.22,25.25,25.05,25.12,189200.0,17.5071,17.528,17.3891,17.4377,189200.0
2009-01-12 09:30:00,24.99,25.11,24.95,25.02,51100.0,17.3475,17.4308,17.3197,17.3683,51100.0
2009-01-12 09:40:00,25.0,25.0,24.75,24.85,406000.0,17.3544,17.3544,17.1809,17.2503,406000.0
2009-01-12 09:50:00,24.85,24.85,24.7,24.76,23600.0,17.2503,17.2503,17.1462,17.1878,23600.0
2009-01-12 10:00:00,24.76,24.79,24.71,24.73,42900.0,17.1878,17.2086,17.1531,17.167,42900.0
2009-01-12 10:10:00,24.74,24.76,24.64,24.67,208900.0,17.1739,17.1878,17.1045,17.1253,208900.0
2009-01-12 10:20:00,24.67,24.75,24.64,24.74,147000.0,17.1253,17.1809,17.1045,17.1739,147000.0
2009-01-12 10:30:00,24.73,24.83,24.73,24.83,50200.0,17.167,17.2364,17.167,17.2364,50200.0
2009-01-12 10:40:00,24.84,24.86,24.79,24.8,37500.0,17.2433,17.2572,17.2086,17.2156,37500.0
2009-01-12 10:50:00,24.8,24.81,24.76,24.77,44000.0,17.2156,17.2225,17.1878,17.1948,44000.0
2009-01-12 11:00:00,24.77,24.79,24.75,24.76,31500.0,17.1948,17.2086,17.1809,17.1878,31500.0
2009-01-12 11:10:00,24.76,24.76,24.68,24.7,172400.0,17.1878,17.1878,17.1323,17.1462,172400.0
2009-01-12 11:20:00,24.7,24.79,24.68,24.74,94300.0,17.1462,17.2086,17.1323,17.1739,94300.0
2009-01-12 11:30:00,24.76,24.77,24.65,24.66,134000.0,17.1878,17.1948,17.1115,17.1184,134000.0
2009-01-12 11:40:00,24.66,24.7,24.58,24.59,175100.0,17.1184,17.1462,17.0629,17.0698,175100.0
2009-01-12 11:50:00,24.59,24.59,24.53,24.53,89000.0,17.0698,17.0698,17.0282,17.0282,89000.0
2009-01-12 12:00:00,24.53,24.54,24.5,24.54,140400.0,17.0282,17.0351,17.0073,17.0351,140400.0
2009-01-12 12:10:00,24.53,24.57,24.53,24.56,86400.0,17.0282,17.0559,17.0282,17.049,86400.0
2009-01-12 12:20:00,24.57,24.58,24.55,24.58,41600.0,17.0559,17.0629,17.042,17.0629,41600.0
2009-01-12 12:30:00,24.58,24.64,24.57,24.63,33600.0,17.0629,17.1045,17.0559,17.0976,33600.0
2009-01-12 12:40:00,24.64,24.65,24.58,24.58,42800.0,17.1045,17.1115,17.0629,17.0629,42800.0
2009-01-12 12:50:00,24.58,24.59,24.52,24.53,24700.0,17.0629,17.0698,17.0212,17.0282,24700.0
2009-01-12 13:00:00,24.51,24.57,24.5,24.57,11800.0,17.0143,17.0559,17.0073,17.0559,11800.0
2009-01-12 13:10:00,24.57,24.61,24.56,24.57,31200.0,17.0559,17.0837,17.049,17.0559,31200.0
2009-01-12 13:20:00,24.57,24.58,24.55,24.57,14600.0,17.0559,17.0629,17.042,17.0559,14600.0
2009-01-12 13:30:00,24.57,24.58,24.55,24.58,13600.0,17.0559,17.0629,17.042,17.0629,13600.0
2009-01-12 13:40:00,24.58,24.64,24.57,24.64,38200.0,17.0629,17.1045,17.0559,17.1045,38200.0
2009-01-12 13:50:00,24.64,24.66,24.59,24.59,22300.0,17.1045,17.1184,17.0698,17.0698,22300.0
2009-01-12 14:00:00,24.58,24.58,24.47,24.5,51700.0,17.0629,17.0629,16.9865,17.0073,51700.0
2009-01-12 14:10:00,24.5,24.54,24.5,24.52,30200.0,17.0073,17.0351,17.0073,17.0212,30200.0
2009-01-12 14:20:00,24.53,24.53,24.45,24.47,70200.0,17.0282,17.0282,16.9726,16.9865,70200.0
2009-01-12 14:30:00,24.46,24.46,24.32,24.34,144000.0,16.9796,16.9796,16.8824,16.8963,144000.0
2009-01-12 14:40:00,24.35,24.35,24.21,24.25,66500.0,16.9032,16.9032,16.806,16.8338,66500.0
2009-01-12 14:50:00,24.24,24.29,24.23,24.25,45000.0,16.8268,16.8616,16.8199,16.8338,45000.0
2009-01-12 15:00:00,24.25,24.32,24.19,24.25,32400.0,16.8338,16.8824,16.7921,16.8338,32400.0
2009-01-12 15:10:00,24.24,24.24,24.14,24.16,47800.0,16.8268,16.8268,16.7574,16.7713,47800.0
2009-01-12 15:20:00,24.16,24.28,24.13,24.23,126100.0,16.7713,16.8546,16.7505,16.8199,126100.0
2009-01-12 15:30:00,24.23,24.25,24.12,24.13,96300.0,16.8199,16.8338,16.7435,16.7505,96300.0
2009-01-12 15:40:00,24.12,24.27,24.06,24.25,96500.0,16.7435,16.8477,16.7019,16.8338,96500.0
2009-01-12 15:50:00,24.24,24.25,24.18,24.22,122800.0,16.8268,16.8338,16.7852,16.813,122800.0
2009-01-13 09:30:00,24.02,24.1,23.94,23.98,120400.0,16.6741,16.7297,16.6186,16.6464,120400.0
2009-01-13 09:40:00,23.95,24.24,23.95,24.22,144400.0,16.6255,16.8268,16.6255,16.813,144400.0
2009-01-13 09:50:00,24.22,24.22,24.05,24.06,183600.0,16.813,16.813,16.6949,16.7019,183600.0
2009-01-13 10:00:00,24.08,24.11,23.96,24.09,148500.0,16.7158,16.7366,16.6325,16.7227,148500.0
2009-01-13 10:10:00,24.08,24.15,24.07,24.1,102400.0,16.7158,16.7644,16.7088,16.7297,102400.0
2009-01-13 10:20:00,24.11,24.11,24.04,24.05,56000.0,16.7366,16.7366,16.688,16.6949,56000.0
2009-01-13 10:30:00,24.05,24.08,23.98,24.06,62600.0,16.6949,16.7158,16.6464,16.7019,62600.0
2009-01-13 10:40:00,24.07,24.25,24.07,24.25,44100.0,16.7088,16.8338,16.7088,16.8338,44100.0
2009-01-13 10:50:00,24.23,24.45,24.22,24.38,29200.0,16.8199,16.9726,16.813,16.924,29200.0
2009-01-13 11:00:00,24.37,24.54,24.36,24.52,25900.0,16.9171,17.0351,16.9101,17.0212,25900.0
2009-01-13 11:10:00,24.51,24.51,24.39,24.43,27300.0,17.0143,17.0143,16.931,16.9587,27300.0
2009-01-13 11:20:00,24.42,24.51,24.36,24.5,38100.0,16.9518,17.0143,16.9101,17.0073,38100.0
2009-01-13 11:30:00,24.5,24.63,24.48,24.62,32100.0,17.0073,17.0976,16.9934,17.0906,32100.0
2009-01-13 11:40:00,24.62,24.68,24.6,24.63,45300.0,17.0906,17.1323,17.0767,17.0976,45300.0
2009-01-13 11:50:00,24.63,24.75,24.63,24.74,36700.0,17.0976,17.1809,17.0976,17.1739,36700.0
2009-01-13 12:00:00,24.76,24.76,24.69,24.7,40900.0,17.1878,17.1878,17.1392,17.1462,40900.0
2009-01-13 12:10:00,24.7,24.7,24.6,24.61,44200.0,17.1462,17.1462,17.0767,17.0837,44200.0
2009-01-13 12:20:00,24.61,24.64,24.59,24.61,25600.0,17.0837,17.1045,17.0698,17.0837,25600.0
2009-01-13 12:30:00,24.61,24.71,24.6,24.71,38700.0,17.0837,17.1531,17.0767,17.1531,38700.0
2009-01-13 12:40:00,24.71,24.71,24.61,24.63,33100.0,17.1531,17.1531,17.0837,17.0976,33100.0
2009-01-13 12:50:00,24.64,24.68,24.58,24.58,22800.0,17.1045,17.1323,17.0629,17.0629,22800.0
2009-01-13 13:00:00,24.58,24.6,24.54,24.58,25000.0,17.0629,17.0767,17.0351,17.0629,25000.0
2009-01-13 13:10:00,24.57,24.59,24.53,24.53,17900.0,17.0559,17.0698,17.0282,17.0282,17900.0
2009-01-13 13:20:00,24.53,24.53,24.41,24.46,64000.0,17.0282,17.0282,16.9449,16.9796,64000.0
2009-01-13 13:30:00,24.45,24.49,24.42,24.47,32100.0,16.9726,17.0004,16.9518,16.9865,32100.0
2009-01-13 13:40:00,24.48,24.49,24.32,24.35,60100.0,16.9934,17.0004,16.8824,16.9032,60100.0
2009-01-13 13:50:00,24.33,24.35,24.27,24.27,20000.0,16.8893,16.9032,16.8477,16.8477,20000.0
2009-01-13 14:00:00,24.28,24.39,24.26,24.37,52200.0,16.8546,16.931,16.8407,16.9171,52200.0
2009-01-13 14:10:00,24.37,24.45,24.36,24.41,31700.0,16.9171,16.9726,16.9101,16.9449,31700.0
2009-01-13 14:20:00,24.4,24.4,24.29,24.32,35700.0,16.9379,16.9379,16.8616,16.8824,35700.0
2009-01-13 14:30:00,24.33,24.54,24.33,24.51,43400.0,16.8893,17.0351,16.8893,17.0143,43400.0
2009-01-13 14:40:00,24.51,24.66,24.5,24.58,70800.0,17.0143,17.1184,17.0073,17.0629,70800.0
2009-01-13 14:50:00,24.56,24.59,24.49,24.49,88500.0,17.049,17.0698,17.0004,17.0004,88500.0
2009-01-13 15:00:00,24.49,24.49,24.32,24.35,82600.0,17.0004,17.0004,16.8824,16.9032,82600.0
2009-01-13 15:10:00,24.35,24.47,24.33,24.43,64000.0,16.9032,16.9865,16.8893,16.9587,64000.0
2009-01-13 15:20:00,24.41,24.57,24.41,24.54,90900.0,16.9449,17.0559,16.9449,17.0351,90900.0
2009-01-13 15:30:00,24.54,24.64,24.4,24.63,94700.0,17.0351,17.1045,16.9379,17.0976,94700.0
2009-01-13 15:40:00,24.62,24.69,24.58,24.67,103100.0,17.0906,17.1392,17.0629,17.1253,103100.0
2009-01-13 15:50:00,24.67,24.71,24.58,24.71,117400.0,17.1253,17.1531,17.0629,17.1531,117400.0
2009-01-14 09:30:00,24.57,24.57,23.94,23.96,192600.0,17.0559,17.0559,16.6186,16.6325,192600.0
2009-01-14 09:40:00,23.94,24.01,23.77,23.81,195000.0,16.6186,16.6672,16.5006,16.5283,195000.0
2009-01-14 09:50:00,23.86,23.95,23.81,23.87,80400.0,16.5631,16.6255,16.5283,16.57,80400.0
2009-01-14 10:00:00,23.87,23.89,23.82,23.82,44100.0,16.57,16.5839,16.5353,16.5353,44100.0
2009-01-14 10:10:00,23.82,23.82,23.7,23.7,145800.0,16.5353,16.5353,16.452,16.452,145800.0
2009-01-14 10:20:00,23.7,23.71,23.6,23.6,154000.0,16.452,16.4589,16.3826,16.3826,154000.0
2009-01-14 10:30:00,23.6,23.6,23.48,23.48,177200.0,16.3826,16.3826,16.2993,16.2993,177200.0
2009-01-14 10:40:00,23.47,23.54,23.42,23.53,114800.0,16.2923,16.3409,16.2576,16.334,114800.0
2009-01-14 10:50:00,23.52,23.54,23.42,23.48,145500.0,16.327,16.3409,16.2576,16.2993,145500.0
2009-01-14 11:00:00,23.49,23.5,23.4,23.4,77900.0,16.3062,16.3132,16.2437,16.2437,77900.0
2009-01-14 11:10:00,23.4,23.43,23.35,23.43,100100.0,16.2437,16.2646,16.209,16.2646,100100.0
2009-01-14 11:20:00,23.46,23.51,23.45,23.51,92400.0,16.2854,16.3201,16.2784,16.3201,92400.0
2009-01-14 11:30:00,23.51,23.57,23.5,23.56,58200.0,16.3201,16.3617,16.3132,16.3548,58200.0
2009-01-14 11:40:00,23.55,23.65,23.55,23.65,67400.0,16.3479,16.4173,16.3479,16.4173,67400.0
2009-01-14 11:50:00,23.65,23.71,23.64,23.65,29200.0,16.4173,16.4589,16.4103,16.4173,29200.0
2009-01-14 12:00:00,23.65,23.66,23.53,23.6,72900.0,16.4173,16.4242,16.334,16.3826,72900.0
2009-01-14 12:10:00,23.6,23.6,23.5,23.5,31900.0,16.3826,16.3826,16.3132,16.3132,31900.0
2009-01-14 12:20:00,23.5,23.51,23.47,23.51,56400.0,16.3132,16.3201,16.2923,16.3201,56400.0
2009-01-14 12:30:00,23.5,23.52,23.43,23.44,57900.0,16.3132,16.327,16.2646,16.2715,57900.0
2009-01-14 12:40:00,23.44,23.45,23.39,23.43,66200.0,16.2715,16.2784,16.2368,16.2646,66200.0
2009-01-14 12:50:00,23.43,23.52,23.42,23.52,42700.0,16.2646,16.327,16.2576,16.327,42700.0
2009-01-14 13:00:00,23.51,23.54,23.5,23.54,26200.0,16.3201,16.3409,16.3132,16.3409,26200.0
2009-01-14 13:10:00,23.53,23.54,23.44,23.46,29600.0,16.334,16.3409,16.2715,16.2854,29600.0
2009-01-14 13:20:00,23.47,23.49,23.4,23.41,20000.0,16.2923,16.3062,16.2437,16.2507,20000.0
2009-01-14 13:30:00,23.4,23.44,23.38,23.4,29600.0,16.2437,16.2715,16.2299,16.2437,29600.0
2009-01-14 13:40:00,23.4,23.45,23.39,23.4,38900.0,16.2437,16.2784,16.2368,16.2437,38900.0
2009-01-14 13:50:00,23.41,23.41,23.37,23.39,21000.0,16.2507,16.2507,16.2229,16.2368,21000.0
2009-01-14 14:00:00,23.37,23.45,23.33,23.45,25100.0,16.2229,16.2784,16.1951,16.2784,25100.0
2009-01-14 14:10:00,23.46,23.52,23.42,23.46,37000.0,16.2854,16.327,16.2576,16.2854,37000.0
2009-01-14 14:20:00,23.46,23.47,23.4,23.45,43400.0,16.2854,16.2923,16.2437,16.2784,43400.0
2009-01-14 14:30:00,23.44,23.59,23.44,23.56,68700.0,16.2715,16.3756,16.2715,16.3548,68700.0
2009-01-14 14:40:00,23.56,23.6,23.5,23.53,82700.0,16.3548,16.3826,16.3132,16.334,82700.0
2009-01-14 14:50:00,23.53,23.57,23.5,23.5,59300.0,16.334,16.3617,16.3132,16.3132,59300.0
2009-01-14 15:00:00,23.49,23.49,23.32,23.36,91900.0,16.3062,16.3062,16.1882,16.216,91900.0
2009-01-14 15:10:00,23.36,23.37,23.27,23.34,68700.0,16.216,16.2229,16.1535,16.2021,68700.0
2009-01-14 15:20:00,23.36,23.4,23.29,23.3,42600.0,16.216,16.2437,16.1674,16.1743,42600.0
2009-01-14 15:30:00,23.29,23.36,23.28,23.28,82500.0,16.1674,16.216,16.1604,16.1604,82500.0
2009-01-14 15:40:00,23.29,23.45,23.23,23.44,143200.0,16.1674,16.2784,16.1257,16.2715,143200.0
2009-01-14 15:50:00,23.44,23.44,23.24,23.24,59300.0,16.2715,16.2715,16.1327,16.1327,59300.0
2009-01-15 09:30:00,23.18,23.35,23.04,23.09,284600.0,16.091,16.209,15.9938,16.0285,284600.0
2009-01-15 09:40:00,23.06,23.07,22.48,22.52,616200.0,16.0077,16.0147,15.6051,15.6329,616200.0
2009-01-15 09:50:00,22.53,22.68,22.49,22.65,82800.0,15.6398,15.7439,15.612,15.7231,82800.0
2009-01-15 10:00:00,22.64,22.68,22.35,22.38,91600.0,15.7162,15.7439,15.5148,15.5357,91600.0
2009-01-15 10:10:00,22.38,22.42,22.16,22.18,79800.0,15.5357,15.5634,15.383,15.3968,79800.0
2009-01-15 10:20:00,22.18,22.21,22.05,22.08,109200.0,15.3968,15.4177,15.3066,15.3274,109200.0
2009-01-15 10:30:00,22.08,22.14,21.87,21.92,147800.0,15.3274,15.3691,15.1816,15.2164,147800.0
2009-01-15 10:40:00,21.93,22.16,21.93,22.16,250400.0,15.2233,15.383,15.2233,15.383,250400.0
2009-01-15 10:50:00,22.17,22.27,22.16,22.25,60800.0,15.3899,15.4593,15.383,15.4454,60800.0
2009-01-15 11:00:00,22.26,22.48,22.24,22.44,53000.0,15.4524,15.6051,15.4385,15.5773,53000.0
2009-01-15 11:10:00,22.45,22.5,22.45,22.45,49500.0,15.5843,15.619,15.5843,15.5843,49500.0
2009-01-15 11:20:00,22.43,22.53,22.42,22.52,82100.0,15.5704,15.6398,15.5634,15.6329,82100.0
2009-01-15 11:30:00,22.51,22.52,22.4,22.42,114000.0,15.6259,15.6329,15.5496,15.5634,114000.0
2009-01-15 11:40:00,22.41,22.42,22.25,22.25,61700.0,15.5565,15.5634,15.4454,15.4454,61700.0
2009-01-15 11:50:00,22.24,22.29,22.24,22.24,34900.0,15.4385,15.4732,15.4385,15.4385,34900.0
2009-01-15 12:00:00,22.24,22.27,22.15,22.17,60800.0,15.4385,15.4593,15.376,15.3899,60800.0
2009-01-15 12:10:00,22.17,22.23,22.15,22.19,94900.0,15.3899,15.4315,15.376,15.4038,94900.0
2009-01-15 12:20:00,22.19,22.19,22.06,22.1,32400.0,15.4038,15.4038,15.3135,15.3413,32400.0
2009-01-15 12:30:00,22.1,22.11,22.04,22.05,34900.0,15.3413,15.3482,15.2997,15.3066,34900.0
2009-01-15 12:40:00,22.04,22.14,22.04,22.14,27000.0,15.2997,15.3691,15.2997,15.3691,27000.0
2009-01-15 12:50:00,22.14,22.2,22.12,22.15,37200.0,15.3691,15.4107,15.3552,15.376,37200.0
2009-01-15 13:00:00,22.17,22.21,22.15,22.16,40000.0,15.3899,15.4177,15.376,15.383,40000.0
2009-01-15 13:10:00,22.16,22.2,22.11,22.14,25300.0,15.383,15.4107,15.3482,15.3691,25300.0
2009-01-15 13:20:00,22.17,22.2,22.11,22.2,69400.0,15.3899,15.4107,15.3482,15.4107,69400.0
2009-01-15 13:30:00,22.2,22.45,22.19,22.45,137700.0,15.4107,15.5843,15.4038,15.5843,137700.0
2009-01-15 13:40:00,22.44,22.47,22.38,22.43,79500.0,15.5773,15.5981,15.5357,15.5704,79500.0
2009-01-15 13:50:00,22.43,22.78,22.41,22.78,136700.0,15.5704,15.8133,15.5565,15.8133,136700.0
2009-01-15 14:00:00,22.79,22.91,22.73,22.88,151300.0,15.8203,15.9036,15.7786,15.8828,151300.0
2009-01-15 14:10:00,22.88,22.95,22.76,22.93,71000.0,15.8828,15.9314,15.7995,15.9175,71000.0
2009-01-15 14:20:00,22.94,23.01,22.81,22.96,90200.0,15.9244,15.973,15.8342,15.9383,90200.0
2009-01-15 14:30:00,22.97,23.19,22.94,23.13,75900.0,15.9452,16.098,15.9244,16.0563,75900.0
2009-01-15 14:40:00,23.12,23.4,23.1,23.31,143600.0,16.0494,16.2437,16.0355,16.1813,143600.0
2009-01-15 14:50:00,23.33,23.38,23.2,23.2,89400.0,16.1951,16.2299,16.1049,16.1049,89400.0
2009-01-15 15:00:00,23.2,23.34,23.07,23.09,94600.0,16.1049,16.2021,16.0147,16.0285,94600.0
2009-01-15 15:10:00,23.14,23.23,23.07,23.21,101500.0,16.0632,16.1257,16.0147,16.1118,101500.0
2009-01-15 15:20:00,23.21,23.22,22.88,22.89,55900.0,16.1118,16.1188,15.8828,15.8897,55900.0
2009-01-15 15:30:00,22.89,22.9,22.49,22.65,65900.0,15.8897,15.8966,15.612,15.7231,65900.0
2009-01-15 15:40:00,22.62,22.63,22.4,22.4,206200.0,15.7023,15.7092,15.5496,15.5496,206200.0
2009-01-15 15:50:00,22.39,22.72,22.39,22.71,708200.0,15.5426,15.7717,15.5426,15.7648,708200.0
2009-01-16 09:30:00,22.96,23.26,22.92,23.0,74800.0,15.9383,16.1465,15.9105,15.9661,74800.0
2009-01-16 09:40:00,22.98,23.06,22.89,22.96,71900.0,15.9522,16.0077,15.8897,15.9383,71900.0
2009-01-16 09:50:00,22.95,22.97,22.63,22.75,63900.0,15.9314,15.9452,15.7092,15.7925,63900.0
2009-01-16 10:00:00,22.75,22.96,22.74,22.86,71900.0,15.7925,15.9383,15.7856,15.8689,71900.0
2009-01-16 10:10:00,22.85,22.85,22.59,22.63,95200.0,15.8619,15.8619,15.6815,15.7092,95200.0
2009-01-16 10:20:00,22.64,22.82,22.64,22.77,72400.0,15.7162,15.8411,15.7162,15.8064,72400.0
2009-01-16 10:30:00,22.77,22.9,22.75,22.81,56300.0,15.8064,15.8966,15.7925,15.8342,56300.0
2009-01-16 10:40:00,22.8,22.8,22.58,22.6,65600.0,15.8272,15.8272,15.6745,15.6884,65600.0
2009-01-16 10:50:00,22.61,22.61,22.45,22.47,146900.0,15.6953,15.6953,15.5843,15.5981,146900.0
2009-01-16 11:00:00,22.46,22.48,22.36,22.37,94800.0,15.5912,15.6051,15.5218,15.5287,94800.0
2009-01-16 11:10:00,22.36,22.39,22.24,22.3,108400.0,15.5218,15.5426,15.4385,15.4801,108400.0
2009-01-16 11:20:00,22.31,22.34,22.23,22.31,143900.0,15.4871,15.5079,15.4315,15.4871,143900.0
2009-01-16 11:30:00,22.31,22.31,22.07,22.14,102500.0,15.4871,15.4871,15.3205,15.3691,102500.0
2009-01-16 11:40:00,22.14,22.22,22.09,22.2,98400.0,15.3691,15.4246,15.3344,15.4107,98400.0
2009-01-16 11:50:00,22.19,22.24,22.0,22.05,66300.0,15.4038,15.4385,15.2719,15.3066,66300.0
2009-01-16 12:00:00,22.04,22.09,21.94,21.94,40900.0,15.2997,15.3344,15.2302,15.2302,40900.0
2009-01-16 12:10:00,21.94,21.97,21.8,21.84,73400.0,15.2302,15.2511,15.1331,15.1608,73400.0
2009-01-16 12:20:00,21.84,21.84,21.71,21.75,46700.0,15.1608,15.1608,15.0706,15.0983,46700.0
2009-01-16 12:30:00,21.76,21.91,21.72,21.9,81000.0,15.1053,15.2094,15.0775,15.2025,81000.0
2009-01-16 12:40:00,21.91,21.96,21.86,21.91,69400.0,15.2094,15.2441,15.1747,15.2094,69400.0
2009-01-16 12:50:00,21.89,22.15,21.89,22.14,63400.0,15.1955,15.376,15.1955,15.3691,63400.0
2009-01-16 13:00:00,22.16,22.29,22.1,22.11,101500.0,15.383,15.4732,15.3413,15.3482,101500.0
2009-01-16 13:10:00,22.14,22.23,21.96,22.04,28500.0,15.3691,15.4315,15.2441,15.2997,28500.0
2009-01-16 13:20:00,22.04,22.07,21.96,22.01,16600.0,15.2997,15.3205,15.2441,15.2788,16600.0
2009-01-16 13:30:00,22.02,22.3,22.01,22.25,25900.0,15.2858,15.4801,15.2788,15.4454,25900.0
2009-01-16 13:40:00,22.28,22.31,22.15,22.15,14800.0,15.4663,15.4871,15.376,15.376,14800.0
2009-01-16 13:50:00,22.15,22.29,22.1,22.29,35000.0,15.376,15.4732,15.3413,15.4732,35000.0
2009-01-16 14:00:00,22.29,22.47,22.27,22.45,40100.0,15.4732,15.5981,15.4593,15.5843,40100.0
2009-01-16 14:10:00,22.46,22.52,22.34,22.36,113800.0,15.5912,15.6329,15.5079,15.5218,113800.0
2009-01-16 14:20:00,22.36,22.5,22.29,22.45,83200.0,15.5218,15.619,15.4732,15.5843,83200.0
2009-01-16 14:30:00,22.45,22.5,22.26,22.34,69300.0,15.5843,15.619,15.4524,15.5079,69300.0
2009-01-16 14:40:00,22.34,22.42,22.25,22.32,77600.0,15.5079,15.5634,15.4454,15.494,77600.0
2009-01-16 14:50:00,22.33,22.5,22.33,22.49,59000.0,15.501,15.619,15.501,15.612,59000.0
2009-01-16 15:00:00,22.49,22.53,22.36,22.5,91400.0,15.612,15.6398,15.5218,15.619,91400.0
2009-01-16 15:10:00,22.51,22.72,22.5,22.7,75700.0,15.6259,15.7717,15.619,15.7578,75700.0
2009-01-16 15:20:00,22.72,22.84,22.54,22.54,186300.0,15.7717,15.855,15.6467,15.6467,186300.0
2009-01-16 15:30:00,22.54,22.69,22.52,22.57,103600.0,15.6467,15.7509,15.6329,15.6676,103600.0
2009-01-16 15:40:00,22.57,22.58,22.47,22.52,103300.0,15.6676,15.6745,15.5981,15.6329,103300.0
2009-01-16 15:50:00,22.53,22.67,22.51,22.63,117700.0,15.6398,15.737,15.6259,15.7092,117700.0
2009-01-20 09:30:00,22.23,22.26,21.84,21.88,72300.0,15.4315,15.4524,15.1608,15.1886,72300.0
2009-01-20 09:40:00,21.88,21.97,21.49,21.51,43300.0,15.1886,15.2511,14.9179,14.9317,43300.0
2009-01-20 09:50:00,21.54,21.57,21.29,21.44,40200.0,14.9526,14.9734,14.779,14.8831,40200.0
2009-01-20 10:00:00,21.44,21.54,21.21,21.53,77700.0,14.8831,14.9526,14.7235,14.9456,77700.0
2009-01-20 10:10:00,21.52,21.66,21.39,21.61,141600.0,14.9387,15.0359,14.8484,15.0012,141600.0
2009-01-20 10:20:00,21.6,21.79,21.58,21.76,87300.0,14.9942,15.1261,14.9803,15.1053,87300.0
2009-01-20 10:30:00,21.77,21.77,21.55,21.58,53100.0,15.1122,15.1122,14.9595,14.9803,53100.0
2009-01-20 10:40:00,21.58,21.58,21.38,21.43,44300.0,14.9803,14.9803,14.8415,14.8762,44300.0
2009-01-20 10:50:00,21.42,21.49,21.34,21.36,46300.0,14.8693,14.9179,14.8137,14.8276,46300.0
2009-01-20 11:00:00,21.36,21.39,21.28,21.3,62900.0,14.8276,14.8484,14.7721,14.786,62900.0
2009-01-20 11:10:00,21.29,21.31,21.21,21.22,297900.0,14.779,14.7929,14.7235,14.7304,297900.0
2009-01-20 11:20:00,21.22,21.29,21.18,21.27,138100.0,14.7304,14.779,14.7027,14.7651,138100.0
2009-01-20 11:30:00,21.28,21.56,21.28,21.54,30800.0,14.7721,14.9664,14.7721,14.9526,30800.0
2009-01-20 11:40:00,21.53,21.6,21.53,21.59,30400.0,14.9456,14.9942,14.9456,14.9873,30400.0
2009-01-20 11:50:00,21.56,21.58,21.47,21.48,59900.0,14.9664,14.9803,14.904,14.9109,59900.0
2009-01-20 12:00:00,21.48,21.59,21.47,21.53,42500.0,14.9109,14.9873,14.904,14.9456,42500.0
2009-01-20 12:10:00,21.53,21.63,21.52,21.56,51000.0,14.9456,15.015,14.9387,14.9664,51000.0
2009-01-20 12:20:00,21.55,21.55,21.31,21.34,87900.0,14.9595,14.9595,14.7929,14.8137,87900.0
2009-01-20 12:30:00,21.33,21.47,21.31,21.36,85600.0,14.8068,14.904,14.7929,14.8276,85600.0
2009-01-20 12:40:00,21.36,21.47,21.33,21.38,53900.0,14.8276,14.904,14.8068,14.8415,53900.0
2009-01-20 12:50:00,21.37,21.4,21.21,21.25,110600.0,14.8346,14.8554,14.7235,14.7513,110600.0
2009-01-20 13:00:00,21.24,21.36,21.15,21.15,85700.0,14.7443,14.8276,14.6818,14.6818,85700.0
2009-01-20 13:10:00,21.14,21.21,21.13,21.19,123300.0,14.6749,14.7235,14.668,14.7096,123300.0
2009-01-20 13:20:00,21.19,21.36,21.17,21.33,82900.0,14.7096,14.8276,14.6957,14.8068,82900.0
2009-01-20 13:30:00,21.31,21.32,21.16,21.25,42200.0,14.7929,14.7998,14.6888,14.7513,42200.0
2009-01-20 13:40:00,21.25,21.28,21.11,21.12,56800.0,14.7513,14.7721,14.6541,14.661,56800.0
2009-01-20 13:50:00,21.12,21.18,21.1,21.11,66600.0,14.661,14.7027,14.6471,14.6541,66600.0
2009-01-20 14:00:00,21.1,21.23,21.05,21.18,77000.0,14.6471,14.7374,14.6124,14.7027,77000.0
2009-01-20 14:10:00,21.19,21.19,21.04,21.05,62500.0,14.7096,14.7096,14.6055,14.6124,62500.0
2009-01-20 14:20:00,21.05,21.08,20.91,21.08,70200.0,14.6124,14.6332,14.5152,14.6332,70200.0
2009-01-20 14:30:00,21.07,21.14,20.99,21.04,43700.0,14.6263,14.6749,14.5708,14.6055,43700.0
2009-01-20 14:40:00,21.04,21.04,20.8,20.87,140100.0,14.6055,14.6055,14.4389,14.4875,140100.0
2009-01-20 14:50:00,20.88,20.97,20.8,20.89,79800.0,14.4944,14.5569,14.4389,14.5014,79800.0
2009-01-20 15:00:00,20.86,20.86,20.63,20.63,57000.0,14.4805,14.4805,14.3209,14.3209,57000.0
2009-01-20 15:10:00,20.65,20.72,20.49,20.54,44700.0,14.3347,14.3833,14.2237,14.2584,44700.0
2009-01-20 15:20:00,20.55,20.7,20.51,20.6,52300.0,14.2653,14.3695,14.2376,14.3,52300.0
2009-01-20 15:30:00,20.59,20.77,20.57,20.67,71800.0,14.2931,14.418,14.2792,14.3486,71800.0
2009-01-20 15:40:00,20.67,20.67,20.54,20.66,110500.0,14.3486,14.3486,14.2584,14.3417,110500.0
2009-01-20 15:50:00,20.66,20.66,20.26,20.3,474300.0,14.3417,14.3417,14.064,14.0918,474300.0
2009-01-21 09:30:00,20.84,20.91,20.7,20.81,423800.0,14.4666,14.5152,14.3695,14.4458,423800.0
2009-01-21 09:40:00,20.81,20.92,20.74,20.92,379300.0,14.4458,14.5222,14.3972,14.5222,379300.0
2009-01-21 09:50:00,20.93,20.94,20.82,20.88,148300.0,14.5291,14.5361,14.4528,14.4944,148300.0
2009-01-21 10:00:00,20.88,20.89,20.45,20.46,321500.0,14.4944,14.5014,14.1959,14.2029,321500.0
2009-01-21 10:10:00,20.43,20.48,20.32,20.48,230600.0,14.182,14.2167,14.1057,14.2167,230600.0
2009-01-21 10:20:00,20.48,20.49,20.3,20.32,152500.0,14.2167,14.2237,14.0918,14.1057,152500.0
2009-01-21 10:30:00,20.31,20.35,20.12,20.15,106100.0,14.0987,14.1265,13.9668,13.9877,106100.0
2009-01-21 10:40:00,20.15,20.18,20.09,20.09,175800.0,13.9877,14.0085,13.946,13.946,175800.0
2009-01-21 10:50:00,20.09,20.11,19.98,19.98,214400.0,13.946,13.9599,13.8696,13.8696,214400.0
2009-01-21 11:00:00,19.98,20.11,19.98,20.08,107500.0,13.8696,13.9599,13.8696,13.9391,107500.0
2009-01-21 11:10:00,20.08,20.14,20.03,20.14,44400.0,13.9391,13.9807,13.9044,13.9807,44400.0
2009-01-21 11:20:00,20.14,20.3,20.14,20.3,137600.0,13.9807,14.0918,13.9807,14.0918,137600.0
2009-01-21 11:30:00,20.3,20.43,20.3,20.37,147900.0,14.0918,14.182,14.0918,14.1404,147900.0
2009-01-21 11:40:00,20.37,20.51,20.35,20.48,46600.0,14.1404,14.2376,14.1265,14.2167,46600.0
2009-01-21 11:50:00,20.47,20.56,20.41,20.44,53700.0,14.2098,14.2723,14.1681,14.189,53700.0
2009-01-21 12:00:00,20.44,20.51,20.37,20.51,75900.0,14.189,14.2376,14.1404,14.2376,75900.0
2009-01-21 12:10:00,20.52,20.63,20.5,20.54,150900.0,14.2445,14.3209,14.2306,14.2584,150900.0
2009-01-21 12:20:00,20.54,20.6,20.43,20.46,78800.0,14.2584,14.3,14.182,14.2029,78800.0
2009-01-21 12:30:00,20.44,20.54,20.41,20.48,78800.0,14.189,14.2584,14.1681,14.2167,78800.0
2009-01-21 12:40:00,20.48,20.53,20.45,20.5,77100.0,14.2167,14.2514,14.1959,14.2306,77100.0
2009-01-21 12:50:00,20.5,20.6,20.45,20.6,82300.0,14.2306,14.3,14.1959,14.3,82300.0
2009-01-21 13:00:00,20.6,20.67,20.54,20.64,44700.0,14.3,14.3486,14.2584,14.3278,44700.0
2009-01-21 13:10:00,20.63,20.63,20.49,20.52,20600.0,14.3209,14.3209,14.2237,14.2445,20600.0
2009-01-21 13:20:00,20.52,20.54,20.41,20.45,47400.0,14.2445,14.2584,14.1681,14.1959,47400.0
2009-01-21 13:30:00,20.43,20.55,20.43,20.47,35600.0,14.182,14.2653,14.182,14.2098,35600.0
2009-01-21 13:40:00,20.47,20.48,20.38,20.42,36000.0,14.2098,14.2167,14.1473,14.1751,36000.0
2009-01-21 13:50:00,20.44,20.5,20.35,20.5,34400.0,14.189,14.2306,14.1265,14.2306,34400.0
2009-01-21 14:00:00,20.49,20.51,20.42,20.44,83400.0,14.2237,14.2376,14.1751,14.189,83400.0
2009-01-21 14:10:00,20.44,20.57,20.44,20.55,50600.0,14.189,14.2792,14.189,14.2653,50600.0
2009-01-21 14:20:00,20.55,20.59,20.52,20.58,35500.0,14.2653,14.2931,14.2445,14.2862,35500.0
2009-01-21 14:30:00,20.58,20.78,20.58,20.69,153500.0,14.2862,14.425,14.2862,14.3625,153500.0
2009-01-21 14:40:00,20.69,20.86,20.68,20.81,60600.0,14.3625,14.4805,14.3556,14.4458,60600.0
2009-01-21 14:50:00,20.81,20.92,20.77,20.92,232700.0,14.4458,14.5222,14.418,14.5222,232700.0
2009-01-21 15:00:00,20.91,21.14,20.91,21.13,119000.0,14.5152,14.6749,14.5152,14.668,119000.0
2009-01-21 15:10:00,21.16,21.21,21.07,21.17,113700.0,14.6888,14.7235,14.6263,14.6957,113700.0
2009-01-21 15:20:00,21.17,21.19,21.09,21.16,159600.0,14.6957,14.7096,14.6402,14.6888,159600.0
2009-01-21 15:30:00,21.16,21.34,21.14,21.34,143300.0,14.6888,14.8137,14.6749,14.8137,143300.0
2009-01-21 15:40:00,21.36,21.37,21.24,21.24,192200.0,14.8276,14.8346,14.7443,14.7443,192200.0
2009-01-21 15:50:00,21.23,21.7,21.23,21.7,284200.0,14.7374,15.0636,14.7374,15.0636,284200.0
2009-01-22 09:30:00,21.49,21.49,21.0,21.23,106300.0,14.9179,14.9179,14.5777,14.7374,106300.0
2009-01-22 09:40:00,21.27,21.29,20.83,20.96,118100.0,14.7651,14.779,14.4597,14.5499,118100.0
2009-01-22 09:50:00,20.95,21.26,20.89,20.9,89600.0,14.543,14.7582,14.5014,14.5083,89600.0
2009-01-22 10:00:00,20.9,21.06,20.79,20.84,90600.0,14.5083,14.6194,14.4319,14.4666,90600.0
2009-01-22 10:10:00,20.86,20.88,20.68,20.81,101500.0,14.4805,14.4944,14.3556,14.4458,101500.0
2009-01-22 10:20:00,20.82,20.84,20.57,20.61,46100.0,14.4528,14.4666,14.2792,14.307,46100.0
2009-01-22 10:30:00,20.59,20.59,20.38,20.38,72000.0,14.2931,14.2931,14.1473,14.1473,72000.0
2009-01-22 10:40:00,20.38,20.5,20.29,20.49,76800.0,14.1473,14.2306,14.0848,14.2237,76800.0
2009-01-22 10:50:00,20.5,20.57,20.46,20.47,33000.0,14.2306,14.2792,14.2029,14.2098,33000.0
2009-01-22 11:00:00,20.45,20.46,20.31,20.35,32600.0,14.1959,14.2029,14.0987,14.1265,32600.0
2009-01-22 11:10:00,20.34,20.42,20.29,20.37,149000.0,14.1196,14.1751,14.0848,14.1404,149000.0
2009-01-22 11:20:00,20.36,20.36,20.25,20.27,57900.0,14.1334,14.1334,14.0571,14.071,57900.0
2009-01-22 11:30:00,20.25,20.25,20.08,20.08,98100.0,14.0571,14.0571,13.9391,13.9391,98100.0
2009-01-22 11:40:00,20.06,20.08,19.98,20.05,54200.0,13.9252,13.9391,13.8696,13.9182,54200.0
2009-01-22 11:50:00,20.05,20.1,19.92,19.94,62300.0,13.9182,13.953,13.828,13.8419,62300.0
2009-01-22 12:00:00,19.93,20.02,19.92,20.01,34900.0,13.8349,13.8974,13.828,13.8905,34900.0
2009-01-22 12:10:00,20.02,20.19,20.02,20.18,41200.0,13.8974,14.0154,13.8974,14.0085,41200.0
2009-01-22 12:20:00,20.2,20.21,20.11,20.2,33200.0,14.0224,14.0293,13.9599,14.0224,33200.0
2009-01-22 12:30:00,20.2,20.39,20.15,20.37,99600.0,14.0224,14.1543,13.9877,14.1404,99600.0
2009-01-22 12:40:00,20.37,20.54,20.32,20.53,124100.0,14.1404,14.2584,14.1057,14.2514,124100.0
2009-01-22 12:50:00,20.52,20.53,20.41,20.41,33900.0,14.2445,14.2514,14.1681,14.1681,33900.0
2009-01-22 13:00:00,20.42,20.53,20.42,20.44,45000.0,14.1751,14.2514,14.1751,14.189,45000.0
2009-01-22 13:10:00,20.41,20.42,20.32,20.39,34200.0,14.1681,14.1751,14.1057,14.1543,34200.0
2009-01-22 13:20:00,20.4,20.42,20.24,20.34,61400.0,14.1612,14.1751,14.0501,14.1196,61400.0
2009-01-22 13:30:00,20.32,20.36,20.23,20.34,69200.0,14.1057,14.1334,14.0432,14.1196,69200.0
2009-01-22 13:40:00,20.32,20.54,20.3,20.5,79000.0,14.1057,14.2584,14.0918,14.2306,79000.0
2009-01-22 13:50:00,20.49,20.67,20.48,20.67,156100.0,14.2237,14.3486,14.2167,14.3486,156100.0
2009-01-22 14:00:00,20.67,20.96,20.63,20.91,176700.0,14.3486,14.5499,14.3209,14.5152,176700.0
2009-01-22 14:10:00,20.9,21.16,20.87,21.14,202200.0,14.5083,14.6888,14.4875,14.6749,202200.0
2009-01-22 14:20:00,21.14,21.2,20.94,21.0,210400.0,14.6749,14.7165,14.5361,14.5777,210400.0
2009-01-22 14:30:00,20.99,21.0,20.78,20.96,105400.0,14.5708,14.5777,14.425,14.5499,105400.0
2009-01-22 14:40:00,20.96,20.99,20.51,20.51,84200.0,14.5499,14.5708,14.2376,14.2376,84200.0
2009-01-22 14:50:00,20.51,20.66,20.51,20.66,97100.0,14.2376,14.3417,14.2376,14.3417,97100.0
2009-01-22 15:00:00,20.67,20.69,20.32,20.37,77100.0,14.3486,14.3625,14.1057,14.1404,77100.0
2009-01-22 15:10:00,20.36,20.51,20.29,20.31,82300.0,14.1334,14.2376,14.0848,14.0987,82300.0
2009-01-22 15:20:00,20.32,20.51,20.28,20.51,60000.0,14.1057,14.2376,14.0779,14.2376,60000.0
2009-01-22 15:30:00,20.5,20.5,20.33,20.36,56200.0,14.2306,14.2306,14.1126,14.1334,56200.0
2009-01-22 15:40:00,20.36,20.75,20.35,20.7,256800.0,14.1334,14.4042,14.1265,14.3695,256800.0
2009-01-22 15:50:00,20.72,20.72,20.28,20.28,244400.0,14.3833,14.3833,14.0779,14.0779,244400.0
2009-01-23 09:30:00,19.69,19.75,19.46,19.7,243200.0,13.6683,13.71,13.5087,13.6753,243200.0
2009-01-23 09:40:00,19.71,19.82,19.67,19.71,261900.0,13.6822,13.7586,13.6545,13.6822,261900.0
2009-01-23 09:50:00,19.71,19.92,19.68,19.85,214300.0,13.6822,13.828,13.6614,13.7794,214300.0
2009-01-23 10:00:00,19.85,20.06,19.83,19.96,196500.0,13.7794,13.9252,13.7655,13.8558,196500.0
2009-01-23 10:10:00,19.96,20.13,19.92,20.09,153300.0,13.8558,13.9738,13.828,13.946,153300.0
2009-01-23 10:20:00,20.07,20.18,19.98,20.07,60800.0,13.9321,14.0085,13.8696,13.9321,60800.0
2009-01-23 10:30:00,20.06,20.06,19.85,19.85,62300.0,13.9252,13.9252,13.7794,13.7794,62300.0
2009-01-23 10:40:00,19.84,19.89,19.76,19.87,42600.0,13.7725,13.8072,13.7169,13.7933,42600.0
2009-01-23 10:50:00,19.87,20.01,19.86,19.94,40300.0,13.7933,13.8905,13.7863,13.8419,40300.0
2009-01-23 11:00:00,19.96,20.19,19.96,20.1,66200.0,13.8558,14.0154,13.8558,13.953,66200.0
2009-01-23 11:10:00,20.11,20.49,20.08,20.44,146300.0,13.9599,14.2237,13.9391,14.189,146300.0
2009-01-23 11:20:00,20.44,20.5,20.31,20.32,96100.0,14.189,14.2306,14.0987,14.1057,96100.0
2009-01-23 11:30:00,20.32,20.37,20.21,20.29,39900.0,14.1057,14.1404,14.0293,14.0848,39900.0
2009-01-23 11:40:00,20.29,20.41,20.19,20.23,50100.0,14.0848,14.1681,14.0154,14.0432,50100.0
2009-01-23 11:50:00,20.22,20.26,20.04,20.09,41600.0,14.0363,14.064,13.9113,13.946,41600.0
2009-01-23 12:00:00,20.1,20.18,20.08,20.14,145400.0,13.953,14.0085,13.9391,13.9807,145400.0
2009-01-23 12:10:00,20.14,20.3,20.14,20.25,47300.0,13.9807,14.0918,13.9807,14.0571,47300.0
2009-01-23 12:20:00,20.25,20.4,20.25,20.35,41500.0,14.0571,14.1612,14.0571,14.1265,41500.0
2009-01-23 12:30:00,20.36,20.36,20.08,20.08,51600.0,14.1334,14.1334,13.9391,13.9391,51600.0
2009-01-23 12:40:00,20.08,20.35,20.08,20.31,64900.0,13.9391,14.1265,13.9391,14.0987,64900.0
2009-01-23 12:50:00,20.31,20.38,20.11,20.2,64600.0,14.0987,14.1473,13.9599,14.0224,64600.0
2009-01-23 13:00:00,20.19,20.32,20.14,20.21,77900.0,14.0154,14.1057,13.9807,14.0293,77900.0
2009-01-23 13:10:00,20.21,20.44,20.21,20.43,113700.0,14.0293,14.189,14.0293,14.182,113700.0
2009-01-23 13:20:00,20.42,20.46,20.34,20.35,52000.0,14.1751,14.2029,14.1196,14.1265,52000.0
2009-01-23 13:30:00,20.33,20.54,20.32,20.44,48100.0,14.1126,14.2584,14.1057,14.189,48100.0
2009-01-23 13:40:00,20.45,20.62,20.45,20.59,99100.0,14.1959,14.3139,14.1959,14.2931,99100.0
2009-01-23 13:50:00,20.59,20.68,20.49,20.68,120200.0,14.2931,14.3556,14.2237,14.3556,120200.0
2009-01-23 14:00:00,20.69,20.75,20.64,20.67,130000.0,14.3625,14.4042,14.3278,14.3486,130000.0
2009-01-23 14:10:00,20.65,20.73,20.61,20.69,260400.0,14.3347,14.3903,14.307,14.3625,260400.0
2009-01-23 14:20:00,20.69,20.86,20.66,20.71,96100.0,14.3625,14.4805,14.3417,14.3764,96100.0
2009-01-23 14:30:00,20.72,20.73,20.34,20.72,314000.0,14.3833,14.3903,14.1196,14.3833,314000.0
2009-01-23 14:40:00,20.72,20.75,20.65,20.72,261400.0,14.3833,14.4042,14.3347,14.3833,261400.0
2009-01-23 14:50:00,20.72,20.73,20.48,20.58,213800.0,14.3833,14.3903,14.2167,14.2862,213800.0
2009-01-23 15:00:00,20.59,20.75,20.54,20.6,260600.0,14.2931,14.4042,14.2584,14.3,260600.0
2009-01-23 15:10:00,20.59,20.68,20.56,20.62,90800.0,14.2931,14.3556,14.2723,14.3139,90800.0
2009-01-23 15:20:00,20.64,20.78,20.6,20.64,61300.0,14.3278,14.425,14.3,14.3278,61300.0
2009-01-23 15:30:00,20.63,20.75,20.6,20.72,86900.0,14.3209,14.4042,14.3,14.3833,86900.0
2009-01-23 15:40:00,20.72,20.77,20.65,20.68,64100.0,14.3833,14.418,14.3347,14.3556,64100.0
2009-01-23 15:50:00,20.7,20.81,20.68,20.78,171100.0,14.3695,14.4458,14.3556,14.425,171100.0
2009-01-26 09:30:00,20.66,21.24,20.66,21.24,334000.0,14.3417,14.7443,14.3417,14.7443,334000.0
2009-01-26 09:40:00,21.23,21.44,21.21,21.24,91800.0,14.7374,14.8831,14.7235,14.7443,91800.0
2009-01-26 09:50:00,21.21,21.23,21.06,21.21,165800.0,14.7235,14.7374,14.6194,14.7235,165800.0
2009-01-26 10:00:00,21.25,21.53,21.25,21.49,162900.0,14.7513,14.9456,14.7513,14.9179,162900.0
2009-01-26 10:10:00,21.5,21.54,21.31,21.32,82500.0,14.9248,14.9526,14.7929,14.7998,82500.0
2009-01-26 10:20:00,21.33,21.44,21.29,21.29,63200.0,14.8068,14.8831,14.779,14.779,63200.0
2009-01-26 10:30:00,21.28,21.36,21.22,21.22,177900.0,14.7721,14.8276,14.7304,14.7304,177900.0
2009-01-26 10:40:00,21.23,21.24,21.14,21.23,174000.0,14.7374,14.7443,14.6749,14.7374,174000.0
2009-01-26 10:50:00,21.22,21.22,21.18,21.22,84600.0,14.7304,14.7304,14.7027,14.7304,84600.0
2009-01-26 11:00:00,21.23,21.3,21.13,21.14,118700.0,14.7374,14.786,14.668,14.6749,118700.0
2009-01-26 11:10:00,21.15,21.15,21.0,21.0,97700.0,14.6818,14.6818,14.5777,14.5777,97700.0
2009-01-26 11:20:00,20.99,21.02,20.96,21.02,22000.0,14.5708,14.5916,14.5499,14.5916,22000.0
2009-01-26 11:30:00,21.02,21.05,20.98,20.98,13000.0,14.5916,14.6124,14.5638,14.5638,13000.0
2009-01-26 11:40:00,20.98,20.98,20.85,20.85,33300.0,14.5638,14.5638,14.4736,14.4736,33300.0
2009-01-26 11:50:00,20.85,20.9,20.84,20.89,23700.0,14.4736,14.5083,14.4666,14.5014,23700.0
2009-01-26 12:00:00,20.89,20.94,20.86,20.86,9200.0,14.5014,14.5361,14.4805,14.4805,9200.0
2009-01-26 12:10:00,20.85,20.85,20.77,20.78,84000.0,14.4736,14.4736,14.418,14.425,84000.0
2009-01-26 12:20:00,20.77,20.93,20.77,20.91,52400.0,14.418,14.5291,14.418,14.5152,52400.0
2009-01-26 12:30:00,20.91,20.92,20.75,20.8,28600.0,14.5152,14.5222,14.4042,14.4389,28600.0
2009-01-26 12:40:00,20.8,20.92,20.79,20.86,55300.0,14.4389,14.5222,14.4319,14.4805,55300.0
2009-01-26 12:50:00,20.86,20.97,20.83,20.88,38200.0,14.4805,14.5569,14.4597,14.4944,38200.0
2009-01-26 13:00:00,20.88,21.0,20.87,20.99,596000.0,14.4944,14.5777,14.4875,14.5708,596000.0
2009-01-26 13:10:00,21.0,21.06,20.97,20.98,132700.0,14.5777,14.6194,14.5569,14.5638,132700.0
2009-01-26 13:20:00,20.98,21.0,20.87,20.93,31100.0,14.5638,14.5777,14.4875,14.5291,31100.0
2009-01-26 13:30:00,20.93,20.93,20.69,20.72,59900.0,14.5291,14.5291,14.3625,14.3833,59900.0
2009-01-26 13:40:00,20.73,20.79,20.64,20.64,49700.0,14.3903,14.4319,14.3278,14.3278,49700.0
2009-01-26 13:50:00,20.62,20.62,20.43,20.53,256500.0,14.3139,14.3139,14.182,14.2514,256500.0
2009-01-26 14:00:00,20.52,20.52,20.26,20.32,64300.0,14.2445,14.2445,14.064,14.1057,64300.0
2009-01-26 14:10:00,20.33,20.38,20.23,20.38,156700.0,14.1126,14.1473,14.0432,14.1473,156700.0
2009-01-26 14:20:00,20.39,20.5,20.38,20.46,56700.0,14.1543,14.2306,14.1473,14.2029,56700.0
2009-01-26 14:30:00,20.48,20.57,20.44,20.51,29800.0,14.2167,14.2792,14.189,14.2376,29800.0
2009-01-26 14:40:00,20.51,20.62,20.44,20.62,140400.0,14.2376,14.3139,14.189,14.3139,140400.0
2009-01-26 14:50:00,20.63,20.69,20.55,20.68,37600.0,14.3209,14.3625,14.2653,14.3556,37600.0
2009-01-26 15:00:00,20.68,20.78,20.67,20.78,33100.0,14.3556,14.425,14.3486,14.425,33100.0
2009-01-26 15:10:00,20.83,20.84,20.64,20.71,118300.0,14.4597,14.4666,14.3278,14.3764,118300.0
2009-01-26 15:20:00,20.7,20.91,20.7,20.84,121900.0,14.3695,14.5152,14.3695,14.4666,121900.0
2009-01-26 15:30:00,20.84,20.86,20.66,20.66,85300.0,14.4666,14.4805,14.3417,14.3417,85300.0
2009-01-26 15:40:00,20.66,20.69,20.52,20.58,134800.0,14.3417,14.3625,14.2445,14.2862,134800.0
2009-01-26 15:50:00,20.57,20.58,20.43,20.45,194100.0,14.2792,14.2862,14.182,14.1959,194100.0
2009-01-27 09:30:00,20.55,21.01,20.55,20.96,60700.0,14.2653,14.5847,14.2653,14.5499,60700.0
2009-01-27 09:40:00,20.95,20.95,20.78,20.78,110300.0,14.543,14.543,14.425,14.425,110300.0
2009-01-27 09:50:00,20.78,20.8,20.63,20.64,283200.0,14.425,14.4389,14.3209,14.3278,283200.0
2009-01-27 10:00:00,20.63,20.65,20.37,20.43,149300.0,14.3209,14.3347,14.1404,14.182,149300.0
2009-01-27 10:10:00,20.44,20.53,20.42,20.51,102100.0,14.189,14.2514,14.1751,14.2376,102100.0
2009-01-27 10:20:00,20.53,20.68,20.52,20.53,33400.0,14.2514,14.3556,14.2445,14.2514,33400.0
2009-01-27 10:30:00,20.52,20.59,20.49,20.56,39800.0,14.2445,14.2931,14.2237,14.2723,39800.0
2009-01-27 10:40:00,20.55,20.58,20.38,20.4,67200.0,14.2653,14.2862,14.1473,14.1612,67200.0
2009-01-27 10:50:00,20.38,20.5,20.38,20.5,31100.0,14.1473,14.2306,14.1473,14.2306,31100.0
2009-01-27 11:00:00,20.5,20.62,20.48,20.59,51500.0,14.2306,14.3139,14.2167,14.2931,51500.0
2009-01-27 11:10:00,20.59,20.71,20.59,20.68,98100.0,14.2931,14.3764,14.2931,14.3556,98100.0
2009-01-27 11:20:00,20.68,20.7,20.61,20.64,34200.0,14.3556,14.3695,14.307,14.3278,34200.0
2009-01-27 11:30:00,20.64,20.67,20.53,20.56,28000.0,14.3278,14.3486,14.2514,14.2723,28000.0
2009-01-27 11:40:00,20.55,20.64,20.5,20.62,18800.0,14.2653,14.3278,14.2306,14.3139,18800.0
2009-01-27 11:50:00,20.62,20.67,20.59,20.62,18000.0,14.3139,14.3486,14.2931,14.3139,18000.0
2009-01-27 12:00:00,20.63,20.69,20.59,20.67,32100.0,14.3209,14.3625,14.2931,14.3486,32100.0
2009-01-27 12:10:00,20.67,20.78,20.67,20.78,86500.0,14.3486,14.425,14.3486,14.425,86500.0
2009-01-27 12:20:00,20.77,20.88,20.77,20.84,154900.0,14.418,14.4944,14.418,14.4666,154900.0
2009-01-27 12:30:00,20.84,20.88,20.84,20.87,93900.0,14.4666,14.4944,14.4666,14.4875,93900.0
2009-01-27 12:40:00,20.89,20.98,20.89,20.91,126900.0,14.5014,14.5638,14.5014,14.5152,126900.0
2009-01-27 12:50:00,20.91,21.02,20.89,20.95,106400.0,14.5152,14.5916,14.5014,14.543,106400.0
2009-01-27 13:00:00,20.95,20.97,20.85,20.86,88700.0,14.543,14.5569,14.4736,14.4805,88700.0
2009-01-27 13:10:00,20.87,20.97,20.87,20.9,60300.0,14.4875,14.5569,14.4875,14.5083,60300.0
2009-01-27 13:20:00,20.91,21.04,20.9,20.91,84700.0,14.5152,14.6055,14.5083,14.5152,84700.0
2009-01-27 13:30:00,20.9,20.96,20.89,20.95,85700.0,14.5083,14.5499,14.5014,14.543,85700.0
2009-01-27 13:40:00,20.96,21.05,20.96,21.01,175500.0,14.5499,14.6124,14.5499,14.5847,175500.0
2009-01-27 13:50:00,21.01,21.05,20.94,20.94,90500.0,14.5847,14.6124,14.5361,14.5361,90500.0
2009-01-27 14:00:00,20.92,20.94,20.83,20.85,85100.0,14.5222,14.5361,14.4597,14.4736,85100.0
2009-01-27 14:10:00,20.86,20.92,20.82,20.88,89000.0,14.4805,14.5222,14.4528,14.4944,89000.0
2009-01-27 14:20:00,20.9,20.91,20.85,20.86,86500.0,14.5083,14.5152,14.4736,14.4805,86500.0
2009-01-27 14:30:00,20.87,20.99,20.84,20.93,112400.0,14.4875,14.5708,14.4666,14.5291,112400.0
2009-01-27 14:40:00,20.92,20.95,20.89,20.92,86100.0,14.5222,14.543,14.5014,14.5222,86100.0
2009-01-27 14:50:00,20.94,21.0,20.93,20.96,120800.0,14.5361,14.5777,14.5291,14.5499,120800.0
2009-01-27 15:00:00,20.97,21.0,20.83,20.96,146200.0,14.5569,14.5777,14.4597,14.5499,146200.0
2009-01-27 15:10:00,20.97,20.98,20.9,20.93,88700.0,14.5569,14.5638,14.5083,14.5291,88700.0
2009-01-27 15:20:00,20.92,21.01,20.9,20.98,74500.0,14.5222,14.5847,14.5083,14.5638,74500.0
2009-01-27 15:30:00,20.97,20.98,20.9,20.94,89500.0,14.5569,14.5638,14.5083,14.5361,89500.0
2009-01-27 15:40:00,20.94,20.96,20.88,20.91,142800.0,14.5361,14.5499,14.4944,14.5152,142800.0
2009-01-27 15:50:00,20.91,21.04,20.91,20.99,231000.0,14.5152,14.6055,14.5152,14.5708,231000.0
2009-01-28 09:30:00,21.92,22.26,21.92,22.21,475100.0,15.2164,15.4524,15.2164,15.4177,475100.0
2009-01-28 09:40:00,22.22,22.39,22.21,22.37,270300.0,15.4246,15.5426,15.4177,15.5287,270300.0
2009-01-28 09:50:00,22.37,22.44,22.2,22.24,80200.0,15.5287,15.5773,15.4107,15.4385,80200.0
2009-01-28 10:00:00,22.25,22.31,22.19,22.31,171900.0,15.4454,15.4871,15.4038,15.4871,171900.0
2009-01-28 10:10:00,22.31,22.39,22.27,22.33,146200.0,15.4871,15.5426,15.4593,15.501,146200.0
2009-01-28 10:20:00,22.33,22.34,22.25,22.28,111700.0,15.501,15.5079,15.4454,15.4663,111700.0
2009-01-28 10:30:00,22.29,22.41,22.27,22.34,61200.0,15.4732,15.5565,15.4593,15.5079,61200.0
2009-01-28 10:40:00,22.36,22.45,22.32,22.43,82500.0,15.5218,15.5843,15.494,15.5704,82500.0
2009-01-28 10:50:00,22.43,22.43,22.36,22.4,73700.0,15.5704,15.5704,15.5218,15.5496,73700.0
2009-01-28 11:00:00,22.42,22.52,22.4,22.5,103000.0,15.5634,15.6329,15.5496,15.619,103000.0
2009-01-28 11:10:00,22.5,22.75,22.47,22.74,708800.0,15.619,15.7925,15.5981,15.7856,708800.0
2009-01-28 11:20:00,22.72,22.82,22.72,22.77,324600.0,15.7717,15.8411,15.7717,15.8064,324600.0
2009-01-28 11:30:00,22.77,22.79,22.62,22.62,150000.0,15.8064,15.8203,15.7023,15.7023,150000.0
2009-01-28 11:40:00,22.62,22.65,22.55,22.57,337400.0,15.7023,15.7231,15.6537,15.6676,337400.0
2009-01-28 11:50:00,22.58,22.58,22.5,22.51,31700.0,15.6745,15.6745,15.619,15.6259,31700.0
2009-01-28 12:00:00,22.51,22.52,22.47,22.5,76100.0,15.6259,15.6329,15.5981,15.619,76100.0
2009-01-28 12:10:00,22.49,22.51,22.47,22.49,54400.0,15.612,15.6259,15.5981,15.612,54400.0
2009-01-28 12:20:00,22.49,22.51,22.47,22.49,65900.0,15.612,15.6259,15.5981,15.612,65900.0
2009-01-28 12:30:00,22.5,22.5,22.48,22.49,58900.0,15.619,15.619,15.6051,15.612,58900.0
2009-01-28 12:40:00,22.49,22.51,22.48,22.5,29200.0,15.612,15.6259,15.6051,15.619,29200.0
2009-01-28 12:50:00,22.5,22.5,22.45,22.45,28700.0,15.619,15.619,15.5843,15.5843,28700.0
2009-01-28 13:00:00,22.45,22.5,22.42,22.5,60200.0,15.5843,15.619,15.5634,15.619,60200.0
2009-01-28 13:10:00,22.5,22.5,22.45,22.46,27600.0,15.619,15.619,15.5843,15.5912,27600.0
2009-01-28 13:20:00,22.48,22.56,22.46,22.56,60100.0,15.6051,15.6606,15.5912,15.6606,60100.0
2009-01-28 13:30:00,22.56,22.59,22.51,22.53,178000.0,15.6606,15.6815,15.6259,15.6398,178000.0
2009-01-28 13:40:00,22.52,22.59,22.51,22.55,123100.0,15.6329,15.6815,15.6259,15.6537,123100.0
2009-01-28 13:50:00,22.55,22.56,22.48,22.49,113500.0,15.6537,15.6606,15.6051,15.612,113500.0
2009-01-28 14:00:00,22.49,22.55,22.49,22.49,26100.0,15.612,15.6537,15.612,15.612,26100.0
2009-01-28 14:10:00,22.5,22.66,22.4,22.63,58000.0,15.619,15.73,15.5496,15.7092,58000.0
2009-01-28 14:20:00,22.61,22.64,22.41,22.5,186200.0,15.6953,15.7162,15.5565,15.619,186200.0
2009-01-28 14:30:00,22.51,22.54,22.32,22.38,150100.0,15.6259,15.6467,15.494,15.5357,150100.0
2009-01-28 14:40:00,22.4,22.45,22.36,22.42,72700.0,15.5496,15.5843,15.5218,15.5634,72700.0
2009-01-28 14:50:00,22.43,22.57,22.37,22.57,88700.0,15.5704,15.6676,15.5287,15.6676,88700.0
2009-01-28 15:00:00,22.58,22.63,22.28,22.4,107300.0,15.6745,15.7092,15.4663,15.5496,107300.0
2009-01-28 15:10:00,22.4,22.44,22.3,22.4,172300.0,15.5496,15.5773,15.4801,15.5496,172300.0
2009-01-28 15:20:00,22.41,22.42,22.26,22.33,187100.0,15.5565,15.5634,15.4524,15.501,187100.0
2009-01-28 15:30:00,22.33,22.45,22.31,22.42,232700.0,15.501,15.5843,15.4871,15.5634,232700.0
2009-01-28 15:40:00,22.44,22.55,22.44,22.54,245000.0,15.5773,15.6537,15.5773,15.6467,245000.0
2009-01-28 15:50:00,22.55,22.76,22.55,22.7,535600.0,15.6537,15.7995,15.6537,15.7578,535600.0
2009-01-29 09:30:00,22.28,22.46,22.17,22.24,36100.0,15.4663,15.5912,15.3899,15.4385,36100.0
2009-01-29 09:40:00,22.21,22.31,22.19,22.26,187100.0,15.4177,15.4871,15.4038,15.4524,187100.0
2009-01-29 09:50:00,22.26,22.33,22.24,22.28,278500.0,15.4524,15.501,15.4385,15.4663,278500.0
2009-01-29 10:00:00,22.27,22.28,22.03,22.08,61500.0,15.4593,15.4663,15.2927,15.3274,61500.0
2009-01-29 10:10:00,22.07,22.14,22.03,22.13,40700.0,15.3205,15.3691,15.2927,15.3621,40700.0
2009-01-29 10:20:00,22.13,22.21,22.1,22.21,49500.0,15.3621,15.4177,15.3413,15.4177,49500.0
2009-01-29 10:30:00,22.21,22.24,22.11,22.23,38500.0,15.4177,15.4385,15.3482,15.4315,38500.0
2009-01-29 10:40:00,22.23,22.28,22.22,22.25,29500.0,15.4315,15.4663,15.4246,15.4454,29500.0
2009-01-29 10:50:00,22.26,22.37,22.22,22.31,109300.0,15.4524,15.5287,15.4246,15.4871,109300.0
2009-01-29 11:00:00,22.31,22.34,22.21,22.24,47400.0,15.4871,15.5079,15.4177,15.4385,47400.0
2009-01-29 11:10:00,22.25,22.31,22.25,22.25,27700.0,15.4454,15.4871,15.4454,15.4454,27700.0
2009-01-29 11:20:00,22.24,22.24,22.11,22.14,92900.0,15.4385,15.4385,15.3482,15.3691,92900.0
2009-01-29 11:30:00,22.14,22.22,22.12,22.2,211100.0,15.3691,15.4246,15.3552,15.4107,211100.0
2009-01-29 11:40:00,22.2,22.22,22.11,22.13,44100.0,15.4107,15.4246,15.3482,15.3621,44100.0
2009-01-29 11:50:00,22.13,22.16,22.11,22.15,25600.0,15.3621,15.383,15.3482,15.376,25600.0
2009-01-29 12:00:00,22.12,22.13,22.0,22.03,33800.0,15.3552,15.3621,15.2719,15.2927,33800.0
2009-01-29 12:10:00,22.03,22.11,22.03,22.08,14300.0,15.2927,15.3482,15.2927,15.3274,14300.0
2009-01-29 12:20:00,22.06,22.09,22.04,22.08,24200.0,15.3135,15.3344,15.2997,15.3274,24200.0
2009-01-29 12:30:00,22.07,22.09,22.02,22.02,16500.0,15.3205,15.3344,15.2858,15.2858,16500.0
2009-01-29 12:40:00,22.0,22.01,21.95,21.99,16900.0,15.2719,15.2788,15.2372,15.2649,16900.0
2009-01-29 12:50:00,21.99,21.99,21.86,21.88,22900.0,15.2649,15.2649,15.1747,15.1886,22900.0
2009-01-29 13:00:00,21.88,21.9,21.83,21.9,29600.0,15.1886,15.2025,15.1539,15.2025,29600.0
2009-01-29 13:10:00,21.9,21.97,21.9,21.94,21000.0,15.2025,15.2511,15.2025,15.2302,21000.0
2009-01-29 13:20:00,21.93,21.93,21.85,21.89,23500.0,15.2233,15.2233,15.1678,15.1955,23500.0
2009-01-29 13:30:00,21.89,21.89,21.79,21.8,20500.0,15.1955,15.1955,15.1261,15.1331,20500.0
2009-01-29 13:40:00,21.81,21.93,21.81,21.88,56600.0,15.14,15.2233,15.14,15.1886,56600.0
2009-01-29 13:50:00,21.89,21.9,21.81,21.9,110900.0,15.1955,15.2025,15.14,15.2025,110900.0
2009-01-29 14:00:00,21.89,21.99,21.89,21.95,28000.0,15.1955,15.2649,15.1955,15.2372,28000.0
2009-01-29 14:10:00,21.95,22.03,21.93,22.02,24600.0,15.2372,15.2927,15.2233,15.2858,24600.0
2009-01-29 14:20:00,22.03,22.03,21.95,22.03,16100.0,15.2927,15.2927,15.2372,15.2927,16100.0
2009-01-29 14:30:00,22.03,22.05,21.97,21.98,36600.0,15.2927,15.3066,15.2511,15.258,36600.0
2009-01-29 14:40:00,21.98,22.05,21.92,21.94,54900.0,15.258,15.3066,15.2164,15.2302,54900.0
2009-01-29 14:50:00,21.92,21.93,21.85,21.85,27600.0,15.2164,15.2233,15.1678,15.1678,27600.0
2009-01-29 15:00:00,21.87,21.95,21.87,21.92,37600.0,15.1816,15.2372,15.1816,15.2164,37600.0
2009-01-29 15:10:00,21.93,21.93,21.86,21.9,37600.0,15.2233,15.2233,15.1747,15.2025,37600.0
2009-01-29 15:20:00,21.89,21.91,21.73,21.76,37700.0,15.1955,15.2094,15.0845,15.1053,37700.0
2009-01-29 15:30:00,21.75,21.75,21.57,21.57,139700.0,15.0983,15.0983,14.9734,14.9734,139700.0
2009-01-29 15:40:00,21.57,21.67,21.57,21.59,311100.0,14.9734,15.0428,14.9734,14.9873,311100.0
2009-01-29 15:50:00,21.59,21.59,21.42,21.46,291500.0,14.9873,14.9873,14.8693,14.897,291500.0
2009-01-30 09:30:00,21.71,21.91,21.63,21.89,66500.0,15.0706,15.2094,15.015,15.1955,66500.0
2009-01-30 09:40:00,21.86,21.94,21.8,21.86,24800.0,15.1747,15.2302,15.1331,15.1747,24800.0
2009-01-30 09:50:00,21.86,21.9,21.53,21.53,55600.0,15.1747,15.2025,14.9456,14.9456,55600.0
2009-01-30 10:00:00,21.51,21.52,21.4,21.48,67500.0,14.9317,14.9387,14.8554,14.9109,67500.0
2009-01-30 10:10:00,21.49,21.49,21.33,21.33,39500.0,14.9179,14.9179,14.8068,14.8068,39500.0
2009-01-30 10:20:00,21.36,21.47,21.26,21.27,35100.0,14.8276,14.904,14.7582,14.7651,35100.0
2009-01-30 10:30:00,21.25,21.41,21.21,21.41,27900.0,14.7513,14.8623,14.7235,14.8623,27900.0
2009-01-30 10:40:00,21.4,21.48,21.4,21.41,29900.0,14.8554,14.9109,14.8554,14.8623,29900.0
2009-01-30 10:50:00,21.4,21.45,21.32,21.44,60600.0,14.8554,14.8901,14.7998,14.8831,60600.0
2009-01-30 11:00:00,21.43,21.55,21.43,21.49,39400.0,14.8762,14.9595,14.8762,14.9179,39400.0
2009-01-30 11:10:00,21.5,21.5,21.3,21.31,33400.0,14.9248,14.9248,14.786,14.7929,33400.0
2009-01-30 11:20:00,21.31,21.31,21.2,21.2,33400.0,14.7929,14.7929,14.7165,14.7165,33400.0
2009-01-30 11:30:00,21.21,21.26,21.2,21.23,15300.0,14.7235,14.7582,14.7165,14.7374,15300.0
2009-01-30 11:40:00,21.24,21.35,21.24,21.35,42000.0,14.7443,14.8207,14.7443,14.8207,42000.0
2009-01-30 11:50:00,21.35,21.38,21.33,21.34,64200.0,14.8207,14.8415,14.8068,14.8137,64200.0
2009-01-30 12:00:00,21.35,21.35,21.23,21.29,28000.0,14.8207,14.8207,14.7374,14.779,28000.0
2009-01-30 12:10:00,21.31,21.43,21.31,21.41,18300.0,14.7929,14.8762,14.7929,14.8623,18300.0
2009-01-30 12:20:00,21.43,21.51,21.43,21.5,26400.0,14.8762,14.9317,14.8762,14.9248,26400.0
2009-01-30 12:30:00,21.52,21.52,21.42,21.46,14800.0,14.9387,14.9387,14.8693,14.897,14800.0
2009-01-30 12:40:00,21.47,21.53,21.44,21.53,15200.0,14.904,14.9456,14.8831,14.9456,15200.0
2009-01-30 12:50:00,21.52,21.54,21.48,21.52,19200.0,14.9387,14.9526,14.9109,14.9387,19200.0
2009-01-30 13:00:00,21.53,21.66,21.5,21.66,64400.0,14.9456,15.0359,14.9248,15.0359,64400.0
2009-01-30 13:10:00,21.66,21.68,21.56,21.6,32600.0,15.0359,15.0498,14.9664,14.9942,32600.0
2009-01-30 13:20:00,21.6,21.6,21.4,21.46,39100.0,14.9942,14.9942,14.8554,14.897,39100.0
2009-01-30 13:30:00,21.45,21.45,21.15,21.15,48200.0,14.8901,14.8901,14.6818,14.6818,48200.0
2009-01-30 13:40:00,21.15,21.16,21.01,21.07,213700.0,14.6818,14.6888,14.5847,14.6263,213700.0
2009-01-30 13:50:00,21.06,21.18,20.98,21.14,125400.0,14.6194,14.7027,14.5638,14.6749,125400.0
2009-01-30 14:00:00,21.14,21.23,21.06,21.09,41000.0,14.6749,14.7374,14.6194,14.6402,41000.0
2009-01-30 14:10:00,21.08,21.13,21.02,21.08,27200.0,14.6332,14.668,14.5916,14.6332,27200.0
2009-01-30 14:20:00,21.08,21.17,21.0,21.15,22300.0,14.6332,14.6957,14.5777,14.6818,22300.0
2009-01-30 14:30:00,21.15,21.2,21.07,21.12,26800.0,14.6818,14.7165,14.6263,14.661,26800.0
2009-01-30 14:40:00,21.09,21.09,20.99,21.0,25000.0,14.6402,14.6402,14.5708,14.5777,25000.0
2009-01-30 14:50:00,21.0,21.03,20.93,21.01,16500.0,14.5777,14.5985,14.5291,14.5847,16500.0
2009-01-30 15:00:00,21.01,21.09,20.88,20.95,86800.0,14.5847,14.6402,14.4944,14.543,86800.0
2009-01-30 15:10:00,20.93,21.08,20.86,20.86,55500.0,14.5291,14.6332,14.4805,14.4805,55500.0
2009-01-30 15:20:00,20.86,20.86,20.73,20.74,76900.0,14.4805,14.4805,14.3903,14.3972,76900.0
2009-01-30 15:30:00,20.73,20.75,20.62,20.68,97700.0,14.3903,14.4042,14.3139,14.3556,97700.0
2009-01-30 15:40:00,20.67,20.81,20.63,20.71,518700.0,14.3486,14.4458,14.3209,14.3764,518700.0
2009-01-30 15:50:00,20.71,20.73,20.64,20.72,495700.0,14.3764,14.3903,14.3278,14.3833,495700.0
2009-02-02 09:30:00,20.45,20.59,20.34,20.55,38400.0,14.1959,14.2931,14.1196,14.2653,38400.0
2009-02-02 09:40:00,20.56,20.56,20.33,20.44,48800.0,14.2723,14.2723,14.1126,14.189,48800.0
2009-02-02 09:50:00,20.44,20.49,20.29,20.37,55900.0,14.189,14.2237,14.0848,14.1404,55900.0
2009-02-02 10:00:00,20.38,20.67,20.37,20.65,113800.0,14.1473,14.3486,14.1404,14.3347,113800.0
2009-02-02 10:10:00,20.66,20.79,20.58,20.73,66200.0,14.3417,14.4319,14.2862,14.3903,66200.0
2009-02-02 10:20:00,20.73,20.75,20.58,20.6,76100.0,14.3903,14.4042,14.2862,14.3,76100.0
2009-02-02 10:30:00,20.6,20.62,20.48,20.56,54300.0,14.3,14.3139,14.2167,14.2723,54300.0
2009-02-02 10:40:00,20.55,20.58,20.37,20.41,30700.0,14.2653,14.2862,14.1404,14.1681,30700.0
2009-02-02 10:50:00,20.4,20.51,20.37,20.5,40300.0,14.1612,14.2376,14.1404,14.2306,40300.0
2009-02-02 11:00:00,20.49,20.49,20.36,20.38,35600.0,14.2237,14.2237,14.1334,14.1473,35600.0
2009-02-02 11:10:00,20.38,20.5,20.38,20.48,25100.0,14.1473,14.2306,14.1473,14.2167,25100.0
2009-02-02 11:20:00,20.48,20.48,20.4,20.48,26500.0,14.2167,14.2167,14.1612,14.2167,26500.0
2009-02-02 11:30:00,20.47,20.6,20.47,20.55,68900.0,14.2098,14.3,14.2098,14.2653,68900.0
2009-02-02 11:40:00,20.54,20.62,20.47,20.61,54100.0,14.2584,14.3139,14.2098,14.307,54100.0
2009-02-02 11:50:00,20.61,20.63,20.52,20.53,38300.0,14.307,14.3209,14.2445,14.2514,38300.0
2009-02-02 12:00:00,20.54,20.65,20.52,20.56,58200.0,14.2584,14.3347,14.2445,14.2723,58200.0
2009-02-02 12:10:00,20.55,20.55,20.49,20.53,45900.0,14.2653,14.2653,14.2237,14.2514,45900.0
2009-02-02 12:20:00,20.54,20.56,20.5,20.56,40700.0,14.2584,14.2723,14.2306,14.2723,40700.0
2009-02-02 12:30:00,20.55,20.67,20.55,20.67,92300.0,14.2653,14.3486,14.2653,14.3486,92300.0
2009-02-02 12:40:00,20.66,20.69,20.63,20.63,44700.0,14.3417,14.3625,14.3209,14.3209,44700.0
2009-02-02 12:50:00,20.62,20.63,20.58,20.61,29800.0,14.3139,14.3209,14.2862,14.307,29800.0
2009-02-02 13:00:00,20.61,20.62,20.54,20.54,47500.0,14.307,14.3139,14.2584,14.2584,47500.0
2009-02-02 13:10:00,20.55,20.55,20.47,20.52,31000.0,14.2653,14.2653,14.2098,14.2445,31000.0
2009-02-02 13:20:00,20.52,20.53,20.46,20.49,28600.0,14.2445,14.2514,14.2029,14.2237,28600.0
2009-02-02 13:30:00,20.49,20.56,20.49,20.53,47100.0,14.2237,14.2723,14.2237,14.2514,47100.0
2009-02-02 13:40:00,20.54,20.56,20.51,20.53,32700.0,14.2584,14.2723,14.2376,14.2514,32700.0
2009-02-02 13:50:00,20.54,20.54,20.4,20.44,29600.0,14.2584,14.2584,14.1612,14.189,29600.0
2009-02-02 14:00:00,20.43,20.46,20.39,20.43,42800.0,14.182,14.2029,14.1543,14.182,42800.0
2009-02-02 14:10:00,20.42,20.48,20.41,20.45,35500.0,14.1751,14.2167,14.1681,14.1959,35500.0
2009-02-02 14:20:00,20.45,20.47,20.35,20.41,29100.0,14.1959,14.2098,14.1265,14.1681,29100.0
2009-02-02 14:30:00,20.41,20.42,20.3,20.32,28100.0,14.1681,14.1751,14.0918,14.1057,28100.0
2009-02-02 14:40:00,20.31,20.4,20.29,20.31,39000.0,14.0987,14.1612,14.0848,14.0987,39000.0
2009-02-02 14:50:00,20.31,20.34,20.27,20.29,33200.0,14.0987,14.1196,14.071,14.0848,33200.0
2009-02-02 15:00:00,20.28,20.45,20.27,20.45,69100.0,14.0779,14.1959,14.071,14.1959,69100.0
2009-02-02 15:10:00,20.45,20.55,20.43,20.55,78000.0,14.1959,14.2653,14.182,14.2653,78000.0
2009-02-02 15:20:00,20.55,20.63,20.53,20.63,73000.0,14.2653,14.3209,14.2514,14.3209,73000.0
2009-02-02 15:30:00,20.64,20.77,20.64,20.72,121200.0,14.3278,14.418,14.3278,14.3833,121200.0
2009-02-02 15:40:00,20.73,20.81,20.68,20.72,104600.0,14.3903,14.4458,14.3556,14.3833,104600.0
2009-02-02 15:50:00,20.73,20.8,20.73,20.79,166000.0,14.3903,14.4389,14.3903,14.4319,166000.0
2009-02-03 09:30:00,20.98,20.98,20.77,20.82,59500.0,14.5638,14.5638,14.418,14.4528,59500.0
2009-02-03 09:40:00,20.8,20.81,20.52,20.57,38900.0,14.4389,14.4458,14.2445,14.2792,38900.0
2009-02-03 09:50:00,20.6,20.64,20.49,20.59,42500.0,14.3,14.3278,14.2237,14.2931,42500.0
2009-02-03 10:00:00,20.6,20.74,20.5,20.56,58600.0,14.3,14.3972,14.2306,14.2723,58600.0
2009-02-03 10:10:00,20.57,20.58,20.29,20.29,110900.0,14.2792,14.2862,14.0848,14.0848,110900.0
2009-02-03 10:20:00,20.28,20.36,20.19,20.35,47300.0,14.0779,14.1334,14.0154,14.1265,47300.0
2009-02-03 10:30:00,20.33,20.41,20.3,20.35,75700.0,14.1126,14.1681,14.0918,14.1265,75700.0
2009-02-03 10:40:00,20.36,20.47,20.34,20.44,41700.0,14.1334,14.2098,14.1196,14.189,41700.0
2009-02-03 10:50:00,20.45,20.46,20.34,20.37,90300.0,14.1959,14.2029,14.1196,14.1404,90300.0
2009-02-03 11:00:00,20.37,20.47,20.35,20.43,39800.0,14.1404,14.2098,14.1265,14.182,39800.0
2009-02-03 11:10:00,20.42,20.44,20.35,20.36,45300.0,14.1751,14.189,14.1265,14.1334,45300.0
2009-02-03 11:20:00,20.36,20.4,20.32,20.33,44200.0,14.1334,14.1612,14.1057,14.1126,44200.0
2009-02-03 11:30:00,20.32,20.34,20.2,20.2,13600.0,14.1057,14.1196,14.0224,14.0224,13600.0
2009-02-03 11:40:00,20.2,20.22,20.16,20.17,112300.0,14.0224,14.0363,13.9946,14.0015,112300.0
2009-02-03 11:50:00,20.16,20.16,20.05,20.07,32000.0,13.9946,13.9946,13.9182,13.9321,32000.0
2009-02-03 12:00:00,20.06,20.13,20.06,20.11,18400.0,13.9252,13.9738,13.9252,13.9599,18400.0
2009-02-03 12:10:00,20.11,20.16,20.06,20.09,27200.0,13.9599,13.9946,13.9252,13.946,27200.0
2009-02-03 12:20:00,20.07,20.08,20.01,20.01,33700.0,13.9321,13.9391,13.8905,13.8905,33700.0
2009-02-03 12:30:00,20.0,20.01,19.98,19.98,11900.0,13.8835,13.8905,13.8696,13.8696,11900.0
2009-02-03 12:40:00,19.97,20.02,19.95,19.95,20700.0,13.8627,13.8974,13.8488,13.8488,20700.0
2009-02-03 12:50:00,19.96,19.97,19.88,19.88,10400.0,13.8558,13.8627,13.8002,13.8002,10400.0
2009-02-03 13:00:00,19.88,19.91,19.86,19.91,9100.0,13.8002,13.8211,13.7863,13.8211,9100.0
2009-02-03 13:10:00,19.9,19.96,19.9,19.95,22900.0,13.8141,13.8558,13.8141,13.8488,22900.0
2009-02-03 13:20:00,19.95,19.95,19.89,19.91,21400.0,13.8488,13.8488,13.8072,13.8211,21400.0
2009-02-03 13:30:00,19.91,20.06,19.91,20.05,13700.0,13.8211,13.9252,13.8211,13.9182,13700.0
2009-02-03 13:40:00,20.05,20.08,19.98,19.98,40700.0,13.9182,13.9391,13.8696,13.8696,40700.0
2009-02-03 13:50:00,19.98,20.03,19.94,20.0,19100.0,13.8696,13.9044,13.8419,13.8835,19100.0
2009-02-03 14:00:00,20.0,20.13,19.96,20.13,38700.0,13.8835,13.9738,13.8558,13.9738,38700.0
2009-02-03 14:10:00,20.14,20.26,20.14,20.21,50700.0,13.9807,14.064,13.9807,14.0293,50700.0
2009-02-03 14:20:00,20.22,20.24,20.13,20.13,22900.0,14.0363,14.0501,13.9738,13.9738,22900.0
2009-02-03 14:30:00,20.14,20.32,20.13,20.26,42500.0,13.9807,14.1057,13.9738,14.064,42500.0
2009-02-03 14:40:00,20.26,20.31,20.25,20.25,26300.0,14.064,14.0987,14.0571,14.0571,26300.0
2009-02-03 14:50:00,20.27,20.27,20.16,20.2,23100.0,14.071,14.071,13.9946,14.0224,23100.0
2009-02-03 15:00:00,20.2,20.31,20.17,20.31,55200.0,14.0224,14.0987,14.0015,14.0987,55200.0
2009-02-03 15:10:00,20.32,20.39,20.3,20.35,78800.0,14.1057,14.1543,14.0918,14.1265,78800.0
2009-02-03 15:20:00,20.36,20.46,20.33,20.44,122500.0,14.1334,14.2029,14.1126,14.189,122500.0
2009-02-03 15:30:00,20.44,20.46,20.31,20.35,85900.0,14.189,14.2029,14.0987,14.1265,85900.0
2009-02-03 15:40:00,20.37,20.37,20.19,20.23,69700.0,14.1404,14.1404,14.0154,14.0432,69700.0
2009-02-03 15:50:00,20.23,20.29,20.2,20.29,160300.0,14.0432,14.0848,14.0224,14.0848,160300.0
2009-02-04 09:30:00,20.31,20.39,20.28,20.39,40700.0,14.0987,14.1543,14.0779,14.1543,40700.0
2009-02-04 09:40:00,20.4,20.52,20.39,20.42,37600.0,14.1612,14.2445,14.1543,14.1751,37600.0
2009-02-04 09:50:00,20.41,20.64,20.38,20.56,36900.0,14.1681,14.3278,14.1473,14.2723,36900.0
2009-02-04 10:00:00,20.57,20.73,20.57,20.67,55500.0,14.2792,14.3903,14.2792,14.3486,55500.0
2009-02-04 10:10:00,20.68,20.87,20.67,20.82,277000.0,14.3556,14.4875,14.3486,14.4528,277000.0
2009-02-04 10:20:00,20.81,20.91,20.79,20.91,83100.0,14.4458,14.5152,14.4319,14.5152,83100.0
2009-02-04 10:30:00,20.9,21.06,20.88,20.94,177900.0,14.5083,14.6194,14.4944,14.5361,177900.0
2009-02-04 10:40:00,20.95,20.95,20.88,20.9,71400.0,14.543,14.543,14.4944,14.5083,71400.0
2009-02-04 10:50:00,20.91,20.98,20.87,20.97,53500.0,14.5152,14.5638,14.4875,14.5569,53500.0
2009-02-04 11:00:00,20.94,21.01,20.94,21.0,68800.0,14.5361,14.5847,14.5361,14.5777,68800.0
2009-02-04 11:10:00,21.0,21.0,20.85,20.91,12200.0,14.5777,14.5777,14.4736,14.5152,12200.0
2009-02-04 11:20:00,20.91,21.0,20.89,20.93,17600.0,14.5152,14.5777,14.5014,14.5291,17600.0
2009-02-04 11:30:00,20.92,20.96,20.91,20.93,8900.0,14.5222,14.5499,14.5152,14.5291,8900.0
2009-02-04 11:40:00,20.92,20.94,20.82,20.84,17000.0,14.5222,14.5361,14.4528,14.4666,17000.0
2009-02-04 11:50:00,20.87,20.87,20.84,20.84,4900.0,14.4875,14.4875,14.4666,14.4666,4900.0
2009-02-04 12:00:00,20.86,20.92,20.85,20.89,16100.0,14.4805,14.5222,14.4736,14.5014,16100.0
2009-02-04 12:10:00,20.9,20.94,20.88,20.9,88200.0,14.5083,14.5361,14.4944,14.5083,88200.0
2009-02-04 12:20:00,20.91,20.91,20.78,20.8,8700.0,14.5152,14.5152,14.425,14.4389,8700.0
2009-02-04 12:30:00,20.8,20.84,20.78,20.83,19800.0,14.4389,14.4666,14.425,14.4597,19800.0
2009-02-04 12:40:00,20.82,20.87,20.8,20.86,8900.0,14.4528,14.4875,14.4389,14.4805,8900.0
2009-02-04 12:50:00,20.86,20.86,20.71,20.71,25400.0,14.4805,14.4805,14.3764,14.3764,25400.0
2009-02-04 13:00:00,20.69,20.7,20.62,20.69,51600.0,14.3625,14.3695,14.3139,14.3625,51600.0
2009-02-04 13:10:00,20.69,20.69,20.59,20.59,43500.0,14.3625,14.3625,14.2931,14.2931,43500.0
2009-02-04 13:20:00,20.61,20.79,20.61,20.79,46100.0,14.307,14.4319,14.307,14.4319,46100.0
2009-02-04 13:30:00,20.79,20.8,20.59,20.59,28900.0,14.4319,14.4389,14.2931,14.2931,28900.0
2009-02-04 13:40:00,20.57,20.59,20.42,20.42,47700.0,14.2792,14.2931,14.1751,14.1751,47700.0
2009-02-04 13:50:00,20.41,20.49,20.29,20.48,67400.0,14.1681,14.2237,14.0848,14.2167,67400.0
2009-02-04 14:00:00,20.47,20.48,20.42,20.44,184200.0,14.2098,14.2167,14.1751,14.189,184200.0
2009-02-04 14:10:00,20.41,20.45,20.39,20.42,74000.0,14.1681,14.1959,14.1543,14.1751,74000.0
2009-02-04 14:20:00,20.42,20.45,20.27,20.33,79100.0,14.1751,14.1959,14.071,14.1126,79100.0
2009-02-04 14:30:00,20.33,20.46,20.29,20.46,37000.0,14.1126,14.2029,14.0848,14.2029,37000.0
2009-02-04 14:40:00,20.46,20.5,20.36,20.46,31500.0,14.2029,14.2306,14.1334,14.2029,31500.0
2009-02-04 14:50:00,20.46,20.62,20.33,20.61,48000.0,14.2029,14.3139,14.1126,14.307,48000.0
2009-02-04 15:00:00,20.61,20.64,20.49,20.57,90800.0,14.307,14.3278,14.2237,14.2792,90800.0
2009-02-04 15:10:00,20.58,20.59,20.42,20.51,49300.0,14.2862,14.2931,14.1751,14.2376,49300.0
2009-02-04 15:20:00,20.49,20.49,20.35,20.38,102700.0,14.2237,14.2237,14.1265,14.1473,102700.0
2009-02-04 15:30:00,20.38,20.42,20.33,20.38,103700.0,14.1473,14.1751,14.1126,14.1473,103700.0
2009-02-04 15:40:00,20.39,20.44,20.31,20.31,142700.0,14.1543,14.189,14.0987,14.0987,142700.0
2009-02-04 15:50:00,20.3,20.38,20.29,20.34,89300.0,14.0918,14.1473,14.0848,14.1196,89300.0
2009-02-05 09:30:00,20.24,20.31,20.03,20.07,101900.0,14.0501,14.0987,13.9044,13.9321,101900.0
2009-02-05 09:40:00,20.06,20.11,19.84,19.91,59500.0,13.9252,13.9599,13.7725,13.8211,59500.0
2009-02-05 09:50:00,19.9,19.91,19.72,19.75,56700.0,13.8141,13.8211,13.6892,13.71,56700.0
2009-02-05 10:00:00,19.74,19.89,19.73,19.82,114200.0,13.703,13.8072,13.6961,13.7586,114200.0
2009-02-05 10:10:00,19.81,20.04,19.8,19.99,71200.0,13.7516,13.9113,13.7447,13.8766,71200.0
2009-02-05 10:20:00,19.99,20.0,19.83,19.83,142700.0,13.8766,13.8835,13.7655,13.7655,142700.0
2009-02-05 10:30:00,19.84,19.99,19.75,19.97,91300.0,13.7725,13.8766,13.71,13.8627,91300.0
2009-02-05 10:40:00,19.97,20.19,19.96,20.12,175900.0,13.8627,14.0154,13.8558,13.9668,175900.0
2009-02-05 10:50:00,20.14,20.47,20.12,20.35,164800.0,13.9807,14.2098,13.9668,14.1265,164800.0
2009-02-05 11:00:00,20.35,20.71,20.35,20.63,119800.0,14.1265,14.3764,14.1265,14.3209,119800.0
2009-02-05 11:10:00,20.63,20.65,20.46,20.47,67900.0,14.3209,14.3347,14.2029,14.2098,67900.0
2009-02-05 11:20:00,20.47,20.56,20.41,20.5,38900.0,14.2098,14.2723,14.1681,14.2306,38900.0
2009-02-05 11:30:00,20.49,20.68,20.49,20.57,59300.0,14.2237,14.3556,14.2237,14.2792,59300.0
2009-02-05 11:40:00,20.57,20.59,20.52,20.58,73300.0,14.2792,14.2931,14.2445,14.2862,73300.0
2009-02-05 11:50:00,20.57,20.7,20.57,20.7,122000.0,14.2792,14.3695,14.2792,14.3695,122000.0
2009-02-05 12:00:00,20.71,20.95,20.71,20.91,222200.0,14.3764,14.543,14.3764,14.5152,222200.0
2009-02-05 12:10:00,20.9,21.02,20.81,20.84,99400.0,14.5083,14.5916,14.4458,14.4666,99400.0
2009-02-05 12:20:00,20.85,20.87,20.7,20.7,151900.0,14.4736,14.4875,14.3695,14.3695,151900.0
2009-02-05 12:30:00,20.7,20.75,20.62,20.64,149500.0,14.3695,14.4042,14.3139,14.3278,149500.0
2009-02-05 12:40:00,20.64,20.74,20.64,20.71,107700.0,14.3278,14.3972,14.3278,14.3764,107700.0
2009-02-05 12:50:00,20.7,20.79,20.6,20.79,114200.0,14.3695,14.4319,14.3,14.4319,114200.0
2009-02-05 13:00:00,20.79,20.89,20.75,20.89,43300.0,14.4319,14.5014,14.4042,14.5014,43300.0
2009-02-05 13:10:00,20.89,20.94,20.81,20.83,42700.0,14.5014,14.5361,14.4458,14.4597,42700.0
2009-02-05 13:20:00,20.83,20.84,20.66,20.68,72900.0,14.4597,14.4666,14.3417,14.3556,72900.0
2009-02-05 13:30:00,20.69,20.84,20.68,20.79,52300.0,14.3625,14.4666,14.3556,14.4319,52300.0
2009-02-05 13:40:00,20.79,20.97,20.76,20.93,47700.0,14.4319,14.5569,14.4111,14.5291,47700.0
2009-02-05 13:50:00,20.94,20.94,20.78,20.79,77400.0,14.5361,14.5361,14.425,14.4319,77400.0
2009-02-05 14:00:00,20.78,21.02,20.78,21.02,58800.0,14.425,14.5916,14.425,14.5916,58800.0
2009-02-05 14:10:00,21.01,21.02,20.94,20.97,41000.0,14.5847,14.5916,14.5361,14.5569,41000.0
2009-02-05 14:20:00,20.99,21.19,20.99,21.19,175200.0,14.5708,14.7096,14.5708,14.7096,175200.0
2009-02-05 14:30:00,21.2,21.22,21.11,21.19,75000.0,14.7165,14.7304,14.6541,14.7096,75000.0
2009-02-05 14:40:00,21.18,21.18,21.0,21.0,48800.0,14.7027,14.7027,14.5777,14.5777,48800.0
2009-02-05 14:50:00,21.0,21.0,20.63,20.69,67500.0,14.5777,14.5777,14.3209,14.3625,67500.0
2009-02-05 15:00:00,20.7,20.77,20.52,20.64,89800.0,14.3695,14.418,14.2445,14.3278,89800.0
2009-02-05 15:10:00,20.65,20.74,20.63,20.69,106800.0,14.3347,14.3972,14.3209,14.3625,106800.0
2009-02-05 15:20:00,20.69,20.93,20.69,20.92,75200.0,14.3625,14.5291,14.3625,14.5222,75200.0
2009-02-05 15:30:00,20.94,20.98,20.78,20.78,71700.0,14.5361,14.5638,14.425,14.425,71700.0
2009-02-05 15:40:00,20.79,20.82,20.66,20.66,191200.0,14.4319,14.4528,14.3417,14.3417,191200.0
2009-02-05 15:50:00,20.66,20.81,20.66,20.75,210200.0,14.3417,14.4458,14.3417,14.4042,210200.0
2009-02-06 09:30:00,20.87,21.47,20.73,21.36,132500.0,14.4875,14.904,14.3903,14.8276,132500.0
2009-02-06 09:40:00,21.39,21.48,21.25,21.4,219100.0,14.8484,14.9109,14.7513,14.8554,219100.0
2009-02-06 09:50:00,21.42,21.55,21.4,21.51,117600.0,14.8693,14.9595,14.8554,14.9317,117600.0
2009-02-06 10:00:00,21.52,21.59,21.44,21.54,281000.0,14.9387,14.9873,14.8831,14.9526,281000.0
2009-02-06 10:10:00,21.53,21.73,21.53,21.7,245700.0,14.9456,15.0845,14.9456,15.0636,245700.0
2009-02-06 10:20:00,21.7,21.81,21.67,21.79,149800.0,15.0636,15.14,15.0428,15.1261,149800.0
2009-02-06 10:30:00,21.79,21.87,21.75,21.86,166600.0,15.1261,15.1816,15.0983,15.1747,166600.0
2009-02-06 10:40:00,21.85,21.93,21.78,21.91,131400.0,15.1678,15.2233,15.1192,15.2094,131400.0
2009-02-06 10:50:00,21.91,21.97,21.87,21.9,54700.0,15.2094,15.2511,15.1816,15.2025,54700.0
2009-02-06 11:00:00,21.9,22.02,21.9,22.01,85900.0,15.2025,15.2858,15.2025,15.2788,85900.0
2009-02-06 11:10:00,22.01,22.13,22.0,22.09,41200.0,15.2788,15.3621,15.2719,15.3344,41200.0
2009-02-06 11:20:00,22.08,22.08,22.0,22.07,141800.0,15.3274,15.3274,15.2719,15.3205,141800.0
2009-02-06 11:30:00,22.08,22.08,21.95,21.95,29200.0,15.3274,15.3274,15.2372,15.2372,29200.0
2009-02-06 11:40:00,21.95,22.02,21.94,21.96,23900.0,15.2372,15.2858,15.2302,15.2441,23900.0
2009-02-06 11:50:00,21.96,22.02,21.91,21.96,493500.0,15.2441,15.2858,15.2094,15.2441,493500.0
2009-02-06 12:00:00,21.96,22.0,21.9,22.0,26000.0,15.2441,15.2719,15.2025,15.2719,26000.0
2009-02-06 12:10:00,22.01,22.04,21.99,22.02,33200.0,15.2788,15.2997,15.2649,15.2858,33200.0
2009-02-06 12:20:00,22.02,22.09,22.01,22.04,66200.0,15.2858,15.3344,15.2788,15.2997,66200.0
2009-02-06 12:30:00,22.04,22.22,22.04,22.17,61500.0,15.2997,15.4246,15.2997,15.3899,61500.0
2009-02-06 12:40:00,22.18,22.21,22.11,22.11,84600.0,15.3968,15.4177,15.3482,15.3482,84600.0
2009-02-06 12:50:00,22.12,22.19,22.1,22.17,45200.0,15.3552,15.4038,15.3413,15.3899,45200.0
2009-02-06 13:00:00,22.17,22.32,22.14,22.29,66400.0,15.3899,15.494,15.3691,15.4732,66400.0
2009-02-06 13:10:00,22.3,22.39,22.3,22.39,141300.0,15.4801,15.5426,15.4801,15.5426,141300.0
2009-02-06 13:20:00,22.4,22.42,22.35,22.37,126000.0,15.5496,15.5634,15.5148,15.5287,126000.0
2009-02-06 13:30:00,22.37,22.45,22.36,22.43,55800.0,15.5287,15.5843,15.5218,15.5704,55800.0
2009-02-06 13:40:00,22.42,22.43,22.36,22.39,46800.0,15.5634,15.5704,15.5218,15.5426,46800.0
2009-02-06 13:50:00,22.4,22.4,22.28,22.28,43900.0,15.5496,15.5496,15.4663,15.4663,43900.0
2009-02-06 14:00:00,22.29,22.29,22.09,22.13,67200.0,15.4732,15.4732,15.3344,15.3621,67200.0
2009-02-06 14:10:00,22.12,22.23,22.07,22.1,28700.0,15.3552,15.4315,15.3205,15.3413,28700.0
2009-02-06 14:20:00,22.1,22.2,22.08,22.17,65200.0,15.3413,15.4107,15.3274,15.3899,65200.0
2009-02-06 14:30:00,22.16,22.34,22.16,22.26,66200.0,15.383,15.5079,15.383,15.4524,66200.0
2009-02-06 14:40:00,22.25,22.26,22.17,22.19,49500.0,15.4454,15.4524,15.3899,15.4038,49500.0
2009-02-06 14:50:00,22.19,22.26,22.12,22.26,141600.0,15.4038,15.4524,15.3552,15.4524,141600.0
2009-02-06 15:00:00,22.26,22.27,22.15,22.19,417200.0,15.4524,15.4593,15.376,15.4038,417200.0
2009-02-06 15:10:00,22.2,22.24,22.16,22.19,149000.0,15.4107,15.4385,15.383,15.4038,149000.0
2009-02-06 15:20:00,22.18,22.29,22.16,22.25,206500.0,15.3968,15.4732,15.383,15.4454,206500.0
2009-02-06 15:30:00,22.26,22.37,22.26,22.35,296000.0,15.4524,15.5287,15.4524,15.5148,296000.0
2009-02-06 15:40:00,22.35,22.47,22.35,22.37,305300.0,15.5148,15.5981,15.5148,15.5287,305300.0
2009-02-06 15:50:00,22.38,22.49,22.35,22.41,329700.0,15.5357,15.612,15.5148,15.5565,329700.0
2009-02-09 09:30:00,22.39,22.47,22.17,22.23,96100.0,15.5426,15.5981,15.3899,15.4315,96100.0
2009-02-09 09:40:00,22.21,22.47,22.21,22.47,57400.0,15.4177,15.5981,15.4177,15.5981,57400.0
2009-02-09 09:50:00,22.48,22.56,22.42,22.5,49200.0,15.6051,15.6606,15.5634,15.619,49200.0
2009-02-09 10:00:00,22.5,22.51,22.22,22.34,61200.0,15.619,15.6259,15.4246,15.5079,61200.0
2009-02-09 10:10:00,22.34,22.47,22.32,22.47,71800.0,15.5079,15.5981,15.494,15.5981,71800.0
2009-02-09 10:20:00,22.47,22.5,22.46,22.47,221100.0,15.5981,15.619,15.5912,15.5981,221100.0
2009-02-09 10:30:00,22.46,22.62,22.39,22.62,100100.0,15.5912,15.7023,15.5426,15.7023,100100.0
2009-02-09 10:40:00,22.63,22.84,22.62,22.82,36900.0,15.7092,15.855,15.7023,15.8411,36900.0
2009-02-09 10:50:00,22.81,22.87,22.76,22.87,19500.0,15.8342,15.8758,15.7995,15.8758,19500.0
2009-02-09 11:00:00,22.87,22.87,22.72,22.78,44300.0,15.8758,15.8758,15.7717,15.8133,44300.0
2009-02-09 11:10:00,22.79,22.8,22.68,22.69,30900.0,15.8203,15.8272,15.7439,15.7509,30900.0
2009-02-09 11:20:00,22.69,22.74,22.68,22.71,33700.0,15.7509,15.7856,15.7439,15.7648,33700.0
2009-02-09 11:30:00,22.72,22.73,22.61,22.62,29100.0,15.7717,15.7786,15.6953,15.7023,29100.0
2009-02-09 11:40:00,22.61,22.61,22.54,22.58,48700.0,15.6953,15.6953,15.6467,15.6745,48700.0
2009-02-09 11:50:00,22.58,22.67,22.58,22.67,33200.0,15.6745,15.737,15.6745,15.737,33200.0
2009-02-09 12:00:00,22.66,22.72,22.61,22.64,44300.0,15.73,15.7717,15.6953,15.7162,44300.0
2009-02-09 12:10:00,22.64,22.79,22.62,22.78,93100.0,15.7162,15.8203,15.7023,15.8133,93100.0
2009-02-09 12:20:00,22.78,22.8,22.72,22.78,23300.0,15.8133,15.8272,15.7717,15.8133,23300.0
2009-02-09 12:30:00,22.8,22.8,22.75,22.76,33600.0,15.8272,15.8272,15.7925,15.7995,33600.0
2009-02-09 12:40:00,22.76,22.78,22.72,22.78,76100.0,15.7995,15.8133,15.7717,15.8133,76100.0
2009-02-09 12:50:00,22.77,22.92,22.76,22.89,212000.0,15.8064,15.9105,15.7995,15.8897,212000.0
2009-02-09 13:00:00,22.88,22.9,22.85,22.85,185600.0,15.8828,15.8966,15.8619,15.8619,185600.0
2009-02-09 13:10:00,22.85,22.89,22.78,22.79,82600.0,15.8619,15.8897,15.8133,15.8203,82600.0
2009-02-09 13:20:00,22.78,22.8,22.76,22.77,19600.0,15.8133,15.8272,15.7995,15.8064,19600.0
2009-02-09 13:30:00,22.76,22.76,22.6,22.68,40600.0,15.7995,15.7995,15.6884,15.7439,40600.0
2009-02-09 13:40:00,22.69,22.71,22.66,22.69,45300.0,15.7509,15.7648,15.73,15.7509,45300.0
2009-02-09 13:50:00,22.67,22.71,22.63,22.7,15900.0,15.737,15.7648,15.7092,15.7578,15900.0
2009-02-09 14:00:00,22.71,22.73,22.67,22.68,106800.0,15.7648,15.7786,15.737,15.7439,106800.0
2009-02-09 14:10:00,22.67,22.68,22.5,22.53,70200.0,15.737,15.7439,15.619,15.6398,70200.0
2009-02-09 14:20:00,22.52,22.61,22.38,22.41,249800.0,15.6329,15.6953,15.5357,15.5565,249800.0
2009-02-09 14:30:00,22.41,22.49,22.39,22.49,77600.0,15.5565,15.612,15.5426,15.612,77600.0
2009-02-09 14:40:00,22.49,22.5,22.35,22.39,112900.0,15.612,15.619,15.5148,15.5426,112900.0
2009-02-09 14:50:00,22.39,22.46,22.38,22.44,35200.0,15.5426,15.5912,15.5357,15.5773,35200.0
2009-02-09 15:00:00,22.43,22.47,22.41,22.43,35200.0,15.5704,15.5981,15.5565,15.5704,35200.0
2009-02-09 15:10:00,22.42,22.5,22.35,22.49,45900.0,15.5634,15.619,15.5148,15.612,45900.0
2009-02-09 15:20:00,22.49,22.66,22.48,22.65,38400.0,15.612,15.73,15.6051,15.7231,38400.0
2009-02-09 15:30:00,22.65,22.7,22.44,22.44,102800.0,15.7231,15.7578,15.5773,15.5773,102800.0
2009-02-09 15:40:00,22.44,22.49,22.4,22.45,83800.0,15.5773,15.612,15.5496,15.5843,83800.0
2009-02-09 15:50:00,22.44,22.46,22.42,22.45,101300.0,15.5773,15.5912,15.5634,15.5843,101300.0
2009-02-10 09:30:00,22.31,22.41,22.06,22.37,167200.0,15.4871,15.5565,15.3135,15.5287,167200.0
2009-02-10 09:40:00,22.38,22.58,22.36,22.47,355300.0,15.5357,15.6745,15.5218,15.5981,355300.0
2009-02-10 09:50:00,22.47,22.5,22.31,22.34,164000.0,15.5981,15.619,15.4871,15.5079,164000.0
2009-02-10 10:00:00,22.33,22.35,22.22,22.23,122700.0,15.501,15.5148,15.4246,15.4315,122700.0
2009-02-10 10:10:00,22.24,22.24,22.04,22.05,93300.0,15.4385,15.4385,15.2997,15.3066,93300.0
2009-02-10 10:20:00,22.06,22.06,21.78,21.85,185600.0,15.3135,15.3135,15.1192,15.1678,185600.0
2009-02-10 10:30:00,21.83,21.9,21.74,21.75,114700.0,15.1539,15.2025,15.0914,15.0983,114700.0
2009-02-10 10:40:00,21.74,21.9,21.72,21.88,89700.0,15.0914,15.2025,15.0775,15.1886,89700.0
2009-02-10 10:50:00,21.89,21.91,21.83,21.84,68600.0,15.1955,15.2094,15.1539,15.1608,68600.0
2009-02-10 11:00:00,21.85,22.14,21.58,21.69,328100.0,15.1678,15.3691,14.9803,15.0567,328100.0
2009-02-10 11:10:00,21.68,21.73,21.58,21.72,123700.0,15.0498,15.0845,14.9803,15.0775,123700.0
2009-02-10 11:20:00,21.72,21.88,21.62,21.68,139900.0,15.0775,15.1886,15.0081,15.0498,139900.0
2009-02-10 11:30:00,21.67,21.67,20.92,20.96,283400.0,15.0428,15.0428,14.5222,14.5499,283400.0
2009-02-10 11:40:00,20.96,21.12,20.86,20.99,217500.0,14.5499,14.661,14.4805,14.5708,217500.0
2009-02-10 11:50:00,20.99,21.14,20.94,21.05,140900.0,14.5708,14.6749,14.5361,14.6124,140900.0
2009-02-10 12:00:00,21.05,21.08,20.91,20.91,60100.0,14.6124,14.6332,14.5152,14.5152,60100.0
2009-02-10 12:10:00,20.92,21.11,20.92,21.02,62800.0,14.5222,14.6541,14.5222,14.5916,62800.0
2009-02-10 12:20:00,21.0,21.03,20.87,20.93,103600.0,14.5777,14.5985,14.4875,14.5291,103600.0
2009-02-10 12:30:00,20.92,21.0,20.88,20.97,57500.0,14.5222,14.5777,14.4944,14.5569,57500.0
2009-02-10 12:40:00,20.99,21.02,20.94,21.02,33900.0,14.5708,14.5916,14.5361,14.5916,33900.0
2009-02-10 12:50:00,21.02,21.1,21.02,21.04,61200.0,14.5916,14.6471,14.5916,14.6055,61200.0
2009-02-10 13:00:00,21.05,21.05,20.84,20.85,23300.0,14.6124,14.6124,14.4666,14.4736,23300.0
2009-02-10 13:10:00,20.85,20.88,20.69,20.69,210300.0,14.4736,14.4944,14.3625,14.3625,210300.0
2009-02-10 13:20:00,20.69,20.8,20.61,20.75,112800.0,14.3625,14.4389,14.307,14.4042,112800.0
2009-02-10 13:30:00,20.72,20.77,20.7,20.77,51200.0,14.3833,14.418,14.3695,14.418,51200.0
2009-02-10 13:40:00,20.76,20.77,20.72,20.75,49100.0,14.4111,14.418,14.3833,14.4042,49100.0
2009-02-10 13:50:00,20.76,20.79,20.72,20.73,30000.0,14.4111,14.4319,14.3833,14.3903,30000.0
2009-02-10 14:00:00,20.72,20.86,20.69,20.79,44200.0,14.3833,14.4805,14.3625,14.4319,44200.0
2009-02-10 14:10:00,20.78,20.78,20.71,20.75,50600.0,14.425,14.425,14.3764,14.4042,50600.0
2009-02-10 14:20:00,20.75,20.77,20.7,20.73,523800.0,14.4042,14.418,14.3695,14.3903,523800.0
2009-02-10 14:30:00,20.73,20.73,20.65,20.71,188900.0,14.3903,14.3903,14.3347,14.3764,188900.0
2009-02-10 14:40:00,20.73,20.83,20.73,20.79,51700.0,14.3903,14.4597,14.3903,14.4319,51700.0
2009-02-10 14:50:00,20.77,20.77,20.56,20.58,57200.0,14.418,14.418,14.2723,14.2862,57200.0
2009-02-10 15:00:00,20.58,20.71,20.57,20.66,53900.0,14.2862,14.3764,14.2792,14.3417,53900.0
2009-02-10 15:10:00,20.68,20.7,20.52,20.54,154800.0,14.3556,14.3695,14.2445,14.2584,154800.0
2009-02-10 15:20:00,20.54,20.68,20.48,20.6,135100.0,14.2584,14.3556,14.2167,14.3,135100.0
2009-02-10 15:30:00,20.6,20.64,20.45,20.47,182900.0,14.3,14.3278,14.1959,14.2098,182900.0
2009-02-10 15:40:00,20.47,20.74,20.43,20.66,111400.0,14.2098,14.3972,14.182,14.3417,111400.0
2009-02-10 15:50:00,20.64,20.67,20.52,20.52,158200.0,14.3278,14.3486,14.2445,14.2445,158200.0
2009-02-11 09:30:00,20.6,21.02,20.6,21.0,143400.0,14.3,14.5916,14.3,14.5777,143400.0
2009-02-11 09:40:00,21.0,21.16,20.91,21.16,251900.0,14.5777,14.6888,14.5152,14.6888,251900.0
2009-02-11 09:50:00,21.15,21.31,21.14,21.25,252200.0,14.6818,14.7929,14.6749,14.7513,252200.0
2009-02-11 10:00:00,21.25,21.37,21.11,21.15,286000.0,14.7513,14.8346,14.6541,14.6818,286000.0
2009-02-11 10:10:00,21.15,21.27,21.12,21.19,252800.0,14.6818,14.7651,14.661,14.7096,252800.0
2009-02-11 10:20:00,21.19,21.31,21.07,21.07,133500.0,14.7096,14.7929,14.6263,14.6263,133500.0
2009-02-11 10:30:00,21.06,21.09,20.97,21.01,63900.0,14.6194,14.6402,14.5569,14.5847,63900.0
2009-02-11 10:40:00,21.01,21.24,21.0,21.24,47800.0,14.5847,14.7443,14.5777,14.7443,47800.0
2009-02-11 10:50:00,21.25,21.3,21.2,21.22,198600.0,14.7513,14.786,14.7165,14.7304,198600.0
2009-02-11 11:00:00,21.21,21.21,21.06,21.08,52100.0,14.7235,14.7235,14.6194,14.6332,52100.0
2009-02-11 11:10:00,21.08,21.28,21.05,21.27,432200.0,14.6332,14.7721,14.6124,14.7651,432200.0
2009-02-11 11:20:00,21.28,21.33,21.23,21.29,164200.0,14.7721,14.8068,14.7374,14.779,164200.0
2009-02-11 11:30:00,21.28,21.35,21.18,21.18,193000.0,14.7721,14.8207,14.7027,14.7027,193000.0
2009-02-11 11:40:00,21.18,21.18,21.09,21.1,152100.0,14.7027,14.7027,14.6402,14.6471,152100.0
2009-02-11 11:50:00,21.11,21.12,20.97,20.98,239700.0,14.6541,14.661,14.5569,14.5638,239700.0
2009-02-11 12:00:00,20.98,21.05,20.98,21.05,28200.0,14.5638,14.6124,14.5638,14.6124,28200.0
2009-02-11 12:10:00,21.04,21.05,20.92,20.97,19700.0,14.6055,14.6124,14.5222,14.5569,19700.0
2009-02-11 12:20:00,20.95,21.01,20.95,21.01,35500.0,14.543,14.5847,14.543,14.5847,35500.0
2009-02-11 12:30:00,21.0,21.05,20.93,21.04,28000.0,14.5777,14.6124,14.5291,14.6055,28000.0
2009-02-11 12:40:00,21.06,21.11,20.96,20.99,139300.0,14.6194,14.6541,14.5499,14.5708,139300.0
2009-02-11 12:50:00,21.0,21.0,20.88,20.9,65300.0,14.5777,14.5777,14.4944,14.5083,65300.0
2009-02-11 13:00:00,20.9,20.98,20.83,20.83,33900.0,14.5083,14.5638,14.4597,14.4597,33900.0
2009-02-11 13:10:00,20.83,20.88,20.82,20.82,77100.0,14.4597,14.4944,14.4528,14.4528,77100.0
2009-02-11 13:20:00,20.81,20.87,20.76,20.8,86300.0,14.4458,14.4875,14.4111,14.4389,86300.0
2009-02-11 13:30:00,20.8,20.8,20.69,20.69,41300.0,14.4389,14.4389,14.3625,14.3625,41300.0
2009-02-11 13:40:00,20.69,20.69,20.45,20.48,102200.0,14.3625,14.3625,14.1959,14.2167,102200.0
2009-02-11 13:50:00,20.49,20.56,20.48,20.51,13600.0,14.2237,14.2723,14.2167,14.2376,13600.0
2009-02-11 14:00:00,20.52,20.58,20.52,20.58,23600.0,14.2445,14.2862,14.2445,14.2862,23600.0
2009-02-11 14:10:00,20.59,20.59,20.4,20.43,21800.0,14.2931,14.2931,14.1612,14.182,21800.0
2009-02-11 14:20:00,20.43,20.62,20.39,20.6,36900.0,14.182,14.3139,14.1543,14.3,36900.0
2009-02-11 14:30:00,20.59,20.68,20.55,20.67,100200.0,14.2931,14.3556,14.2653,14.3486,100200.0
2009-02-11 14:40:00,20.67,20.68,20.62,20.62,29000.0,14.3486,14.3556,14.3139,14.3139,29000.0
2009-02-11 14:50:00,20.61,20.95,20.61,20.87,126600.0,14.307,14.543,14.307,14.4875,126600.0
2009-02-11 15:00:00,20.87,20.9,20.78,20.84,100900.0,14.4875,14.5083,14.425,14.4666,100900.0
2009-02-11 15:10:00,20.83,20.98,20.83,20.88,47100.0,14.4597,14.5638,14.4597,14.4944,47100.0
2009-02-11 15:20:00,20.86,20.86,20.76,20.82,43900.0,14.4805,14.4805,14.4111,14.4528,43900.0
2009-02-11 15:30:00,20.81,20.88,20.67,20.71,44200.0,14.4458,14.4944,14.3486,14.3764,44200.0
2009-02-11 15:40:00,20.72,20.85,20.7,20.84,141900.0,14.3833,14.4736,14.3695,14.4666,141900.0
2009-02-11 15:50:00,20.82,21.02,20.82,21.0,210100.0,14.4528,14.5916,14.4528,14.5777,210100.0
2009-02-12 09:30:00,20.51,20.71,20.31,20.57,60200.0,14.2376,14.3764,14.0987,14.2792,60200.0
2009-02-12 09:40:00,20.58,20.62,20.51,20.51,49000.0,14.2862,14.3139,14.2376,14.2376,49000.0
2009-02-12 09:50:00,20.52,20.52,20.24,20.32,110200.0,14.2445,14.2445,14.0501,14.1057,110200.0
2009-02-12 10:00:00,20.31,20.33,20.19,20.33,146100.0,14.0987,14.1126,14.0154,14.1126,146100.0
2009-02-12 10:10:00,20.32,20.38,20.21,20.23,91900.0,14.1057,14.1473,14.0293,14.0432,91900.0
2009-02-12 10:20:00,20.24,20.43,20.21,20.41,59400.0,14.0501,14.182,14.0293,14.1681,59400.0
2009-02-12 10:30:00,20.4,20.41,20.26,20.27,73000.0,14.1612,14.1681,14.064,14.071,73000.0
2009-02-12 10:40:00,20.28,20.47,20.24,20.45,71100.0,14.0779,14.2098,14.0501,14.1959,71100.0
2009-02-12 10:50:00,20.47,20.48,20.33,20.35,84500.0,14.2098,14.2167,14.1126,14.1265,84500.0
2009-02-12 11:00:00,20.35,20.36,20.26,20.35,111900.0,14.1265,14.1334,14.064,14.1265,111900.0
2009-02-12 11:10:00,20.35,20.35,20.16,20.2,39200.0,14.1265,14.1265,13.9946,14.0224,39200.0
2009-02-12 11:20:00,20.18,20.26,20.18,20.19,105300.0,14.0085,14.064,14.0085,14.0154,105300.0
2009-02-12 11:30:00,20.2,20.25,20.15,20.17,54500.0,14.0224,14.0571,13.9877,14.0015,54500.0
2009-02-12 11:40:00,20.17,20.32,20.17,20.27,104100.0,14.0015,14.1057,14.0015,14.071,104100.0
2009-02-12 11:50:00,20.27,20.3,20.17,20.18,85900.0,14.071,14.0918,14.0015,14.0085,85900.0
2009-02-12 12:00:00,20.17,20.25,20.17,20.21,50700.0,14.0015,14.0571,14.0015,14.0293,50700.0
2009-02-12 12:10:00,20.2,20.21,20.16,20.19,32400.0,14.0224,14.0293,13.9946,14.0154,32400.0
2009-02-12 12:20:00,20.2,20.31,20.19,20.3,76000.0,14.0224,14.0987,14.0154,14.0918,76000.0
2009-02-12 12:30:00,20.3,20.31,20.25,20.26,37600.0,14.0918,14.0987,14.0571,14.064,37600.0
2009-02-12 12:40:00,20.26,20.26,20.18,20.2,30000.0,14.064,14.064,14.0085,14.0224,30000.0
2009-02-12 12:50:00,20.19,20.22,20.16,20.16,17300.0,14.0154,14.0363,13.9946,13.9946,17300.0
2009-02-12 13:00:00,20.17,20.17,19.99,20.04,95700.0,14.0015,14.0015,13.8766,13.9113,95700.0
2009-02-12 13:10:00,20.04,20.08,19.93,19.94,79000.0,13.9113,13.9391,13.8349,13.8419,79000.0
2009-02-12 13:20:00,19.93,19.96,19.89,19.92,143000.0,13.8349,13.8558,13.8072,13.828,143000.0
2009-02-12 13:30:00,19.92,19.97,19.82,19.84,82500.0,13.828,13.8627,13.7586,13.7725,82500.0
2009-02-12 13:40:00,19.84,19.89,19.81,19.87,64600.0,13.7725,13.8072,13.7516,13.7933,64600.0
2009-02-12 13:50:00,19.9,19.98,19.87,19.95,40900.0,13.8141,13.8696,13.7933,13.8488,40900.0
2009-02-12 14:00:00,19.93,19.93,19.8,19.87,74900.0,13.8349,13.8349,13.7447,13.7933,74900.0
2009-02-12 14:10:00,19.86,19.98,19.86,19.89,73300.0,13.7863,13.8696,13.7863,13.8072,73300.0
2009-02-12 14:20:00,19.89,19.91,19.82,19.85,60000.0,13.8072,13.8211,13.7586,13.7794,60000.0
2009-02-12 14:30:00,19.85,19.89,19.73,19.76,113900.0,13.7794,13.8072,13.6961,13.7169,113900.0
2009-02-12 14:40:00,19.76,19.77,19.66,19.7,115100.0,13.7169,13.7239,13.6475,13.6753,115100.0
2009-02-12 14:50:00,19.7,19.73,19.65,19.73,84100.0,13.6753,13.6961,13.6406,13.6961,84100.0
2009-02-12 15:00:00,19.73,19.81,19.66,19.81,90200.0,13.6961,13.7516,13.6475,13.7516,90200.0
2009-02-12 15:10:00,19.81,20.06,19.81,20.05,243400.0,13.7516,13.9252,13.7516,13.9182,243400.0
2009-02-12 15:20:00,20.06,20.41,19.96,20.41,179200.0,13.9252,14.1681,13.8558,14.1681,179200.0
2009-02-12 15:30:00,20.4,20.46,20.29,20.34,240200.0,14.1612,14.2029,14.0848,14.1196,240200.0
2009-02-12 15:40:00,20.36,20.67,20.34,20.58,174700.0,14.1334,14.3486,14.1196,14.2862,174700.0
2009-02-12 15:50:00,20.57,20.78,20.5,20.76,207600.0,14.2792,14.425,14.2306,14.4111,207600.0
2009-02-13 09:30:00,20.68,20.68,20.36,20.36,65600.0,14.3556,14.3556,14.1334,14.1334,65600.0
2009-02-13 09:40:00,20.36,20.43,20.33,20.43,33500.0,14.1334,14.182,14.1126,14.182,33500.0
2009-02-13 09:50:00,20.43,20.53,20.35,20.51,51200.0,14.182,14.2514,14.1265,14.2376,51200.0
2009-02-13 10:00:00,20.51,20.58,20.47,20.5,56300.0,14.2376,14.2862,14.2098,14.2306,56300.0
2009-02-13 10:10:00,20.5,20.56,20.41,20.45,55300.0,14.2306,14.2723,14.1681,14.1959,55300.0
2009-02-13 10:20:00,20.45,20.63,20.45,20.57,82700.0,14.1959,14.3209,14.1959,14.2792,82700.0
2009-02-13 10:30:00,20.58,20.74,20.58,20.69,47000.0,14.2862,14.3972,14.2862,14.3625,47000.0
2009-02-13 10:40:00,20.71,20.73,20.62,20.63,50700.0,14.3764,14.3903,14.3139,14.3209,50700.0
2009-02-13 10:50:00,20.65,20.71,20.64,20.68,20200.0,14.3347,14.3764,14.3278,14.3556,20200.0
2009-02-13 11:00:00,20.67,20.67,20.55,20.58,44200.0,14.3486,14.3486,14.2653,14.2862,44200.0
2009-02-13 11:10:00,20.58,20.59,20.44,20.45,24800.0,14.2862,14.2931,14.189,14.1959,24800.0
2009-02-13 11:20:00,20.43,20.43,20.32,20.36,36200.0,14.182,14.182,14.1057,14.1334,36200.0
2009-02-13 11:30:00,20.35,20.49,20.34,20.46,74300.0,14.1265,14.2237,14.1196,14.2029,74300.0
2009-02-13 11:40:00,20.45,20.48,20.24,20.26,75800.0,14.1959,14.2167,14.0501,14.064,75800.0
2009-02-13 11:50:00,20.27,20.28,20.21,20.21,74500.0,14.071,14.0779,14.0293,14.0293,74500.0
2009-02-13 12:00:00,20.2,20.25,20.18,20.21,47000.0,14.0224,14.0571,14.0085,14.0293,47000.0
2009-02-13 12:10:00,20.22,20.27,20.17,20.21,46600.0,14.0363,14.071,14.0015,14.0293,46600.0
2009-02-13 12:20:00,20.2,20.32,20.17,20.31,41000.0,14.0224,14.1057,14.0015,14.0987,41000.0
2009-02-13 12:30:00,20.32,20.36,20.21,20.26,42000.0,14.1057,14.1334,14.0293,14.064,42000.0
2009-02-13 12:40:00,20.25,20.28,20.13,20.15,43400.0,14.0571,14.0779,13.9738,13.9877,43400.0
2009-02-13 12:50:00,20.14,20.15,20.0,20.04,56300.0,13.9807,13.9877,13.8835,13.9113,56300.0
2009-02-13 13:00:00,20.01,20.11,20.01,20.09,68700.0,13.8905,13.9599,13.8905,13.946,68700.0
2009-02-13 13:10:00,20.09,20.14,20.01,20.14,39300.0,13.946,13.9807,13.8905,13.9807,39300.0
2009-02-13 13:20:00,20.15,20.29,20.13,20.28,99200.0,13.9877,14.0848,13.9738,14.0779,99200.0
2009-02-13 13:30:00,20.27,20.3,20.17,20.27,40900.0,14.071,14.0918,14.0015,14.071,40900.0
2009-02-13 13:40:00,20.25,20.43,20.2,20.43,47500.0,14.0571,14.182,14.0224,14.182,47500.0
2009-02-13 13:50:00,20.42,20.48,20.24,20.26,193900.0,14.1751,14.2167,14.0501,14.064,193900.0
2009-02-13 14:00:00,20.27,20.35,20.11,20.18,106300.0,14.071,14.1265,13.9599,14.0085,106300.0
2009-02-13 14:10:00,20.19,20.34,20.16,20.26,101000.0,14.0154,14.1196,13.9946,14.064,101000.0
2009-02-13 14:20:00,20.26,20.42,20.19,20.33,117700.0,14.064,14.1751,14.0154,14.1126,117700.0
2009-02-13 14:30:00,20.32,20.34,20.2,20.27,138800.0,14.1057,14.1196,14.0224,14.071,138800.0
2009-02-13 14:40:00,20.27,20.33,20.11,20.11,85100.0,14.071,14.1126,13.9599,13.9599,85100.0
2009-02-13 14:50:00,20.13,20.21,20.04,20.08,108400.0,13.9738,14.0293,13.9113,13.9391,108400.0
2009-02-13 15:00:00,20.1,20.32,20.05,20.11,90000.0,13.953,14.1057,13.9182,13.9599,90000.0
2009-02-13 15:10:00,20.12,20.12,19.92,20.01,107600.0,13.9668,13.9668,13.828,13.8905,107600.0
2009-02-13 15:20:00,20.0,20.16,19.93,20.15,125300.0,13.8835,13.9946,13.8349,13.9877,125300.0
2009-02-13 15:30:00,20.15,20.26,20.13,20.14,130100.0,13.9877,14.064,13.9738,13.9807,130100.0
2009-02-13 15:40:00,20.14,20.16,19.99,20.08,192600.0,13.9807,13.9946,13.8766,13.9391,192600.0
2009-02-13 15:50:00,20.08,20.09,19.86,19.87,349500.0,13.9391,13.946,13.7863,13.7933,349500.0
2009-02-17 09:30:00,19.25,19.36,18.85,19.14,295100.0,13.3629,13.4393,13.0852,13.2865,295100.0
2009-02-17 09:40:00,19.14,19.37,19.01,19.02,231200.0,13.2865,13.4462,13.1963,13.2032,231200.0
2009-02-17 09:50:00,19.02,19.18,18.89,19.09,115100.0,13.2032,13.3143,13.113,13.2518,115100.0
2009-02-17 10:00:00,19.09,19.11,18.91,19.06,203600.0,13.2518,13.2657,13.1269,13.231,203600.0
2009-02-17 10:10:00,19.05,19.07,18.92,18.93,136800.0,13.2241,13.2379,13.1338,13.1408,136800.0
2009-02-17 10:20:00,18.94,19.05,18.92,19.05,132900.0,13.1477,13.2241,13.1338,13.2241,132900.0
2009-02-17 10:30:00,19.06,19.14,19.0,19.05,172700.0,13.231,13.2865,13.1894,13.2241,172700.0
2009-02-17 10:40:00,19.06,19.19,19.06,19.08,176900.0,13.231,13.3213,13.231,13.2449,176900.0
2009-02-17 10:50:00,19.09,19.22,19.09,19.19,121800.0,13.2518,13.3421,13.2518,13.3213,121800.0
2009-02-17 11:00:00,19.19,19.19,19.12,19.16,68800.0,13.3213,13.3213,13.2727,13.3004,68800.0
2009-02-17 11:10:00,19.16,19.2,19.14,19.18,44300.0,13.3004,13.3282,13.2865,13.3143,44300.0
2009-02-17 11:20:00,19.19,19.22,19.15,19.15,83200.0,13.3213,13.3421,13.2935,13.2935,83200.0
2009-02-17 11:30:00,19.15,19.16,19.1,19.12,46300.0,13.2935,13.3004,13.2588,13.2727,46300.0
2009-02-17 11:40:00,19.11,19.16,19.08,19.1,65000.0,13.2657,13.3004,13.2449,13.2588,65000.0
2009-02-17 11:50:00,19.1,19.1,19.01,19.06,93200.0,13.2588,13.2588,13.1963,13.231,93200.0
2009-02-17 12:00:00,19.06,19.13,18.98,19.0,302500.0,13.231,13.2796,13.1755,13.1894,302500.0
2009-02-17 12:10:00,19.0,19.02,18.95,18.99,26900.0,13.1894,13.2032,13.1546,13.1824,26900.0
2009-02-17 12:20:00,18.99,19.02,18.91,19.01,38400.0,13.1824,13.2032,13.1269,13.1963,38400.0
2009-02-17 12:30:00,19.01,19.04,19.0,19.04,42000.0,13.1963,13.2171,13.1894,13.2171,42000.0
2009-02-17 12:40:00,19.04,19.08,18.99,19.01,63800.0,13.2171,13.2449,13.1824,13.1963,63800.0
2009-02-17 12:50:00,19.01,19.05,18.98,19.05,43700.0,13.1963,13.2241,13.1755,13.2241,43700.0
2009-02-17 13:00:00,19.06,19.08,18.95,18.97,43300.0,13.231,13.2449,13.1546,13.1685,43300.0
2009-02-17 13:10:00,18.96,19.0,18.91,18.92,135400.0,13.1616,13.1894,13.1269,13.1338,135400.0
2009-02-17 13:20:00,18.92,18.94,18.88,18.91,51500.0,13.1338,13.1477,13.1061,13.1269,51500.0
2009-02-17 13:30:00,18.91,19.0,18.89,18.95,112400.0,13.1269,13.1894,13.113,13.1546,112400.0
2009-02-17 13:40:00,18.96,19.11,18.96,19.08,52300.0,13.1616,13.2657,13.1616,13.2449,52300.0
2009-02-17 13:50:00,19.08,19.08,18.92,18.97,135200.0,13.2449,13.2449,13.1338,13.1685,135200.0
2009-02-17 14:00:00,18.96,19.04,18.91,18.99,163900.0,13.1616,13.2171,13.1269,13.1824,163900.0
2009-02-17 14:10:00,18.99,19.0,18.94,18.97,123300.0,13.1824,13.1894,13.1477,13.1685,123300.0
2009-02-17 14:20:00,18.97,19.01,18.91,18.93,106700.0,13.1685,13.1963,13.1269,13.1408,106700.0
2009-02-17 14:30:00,18.92,19.05,18.92,18.99,215600.0,13.1338,13.2241,13.1338,13.1824,215600.0
2009-02-17 14:40:00,18.99,19.0,18.88,18.89,207100.0,13.1824,13.1894,13.1061,13.113,207100.0
2009-02-17 14:50:00,18.89,18.93,18.84,18.89,129300.0,13.113,13.1408,13.0783,13.113,129300.0
2009-02-17 15:00:00,18.88,18.97,18.82,18.9,80600.0,13.1061,13.1685,13.0644,13.1199,80600.0
2009-02-17 15:10:00,18.89,18.94,18.81,18.83,106700.0,13.113,13.1477,13.0575,13.0713,106700.0
2009-02-17 15:20:00,18.81,18.88,18.75,18.78,92600.0,13.0575,13.1061,13.0158,13.0366,92600.0
2009-02-17 15:30:00,18.78,19.12,18.76,19.04,270500.0,13.0366,13.2727,13.0228,13.2171,270500.0
2009-02-17 15:40:00,19.03,19.04,18.86,18.86,188400.0,13.2102,13.2171,13.0922,13.0922,188400.0
2009-02-17 15:50:00,18.86,18.88,18.68,18.68,245400.0,13.0922,13.1061,12.9672,12.9672,245400.0
2009-02-18 09:30:00,18.95,19.0,18.79,18.81,35500.0,13.1546,13.1894,13.0436,13.0575,35500.0
2009-02-18 09:40:00,18.77,19.06,18.77,18.9,102200.0,13.0297,13.231,13.0297,13.1199,102200.0
2009-02-18 09:50:00,18.88,18.92,18.66,18.67,62400.0,13.1061,13.1338,12.9533,12.9603,62400.0
2009-02-18 10:00:00,18.68,18.72,18.39,18.39,86200.0,12.9672,12.995,12.7659,12.7659,86200.0
2009-02-18 10:10:00,18.39,18.41,18.25,18.27,179300.0,12.7659,12.7798,12.6687,12.6826,179300.0
2009-02-18 10:20:00,18.27,18.41,18.27,18.37,58100.0,12.6826,12.7798,12.6826,12.752,58100.0
2009-02-18 10:30:00,18.38,18.48,18.36,18.38,55300.0,12.759,12.8284,12.7451,12.759,55300.0
2009-02-18 10:40:00,18.36,18.47,18.32,18.32,88600.0,12.7451,12.8214,12.7173,12.7173,88600.0
2009-02-18 10:50:00,18.31,18.34,18.22,18.25,58400.0,12.7104,12.7312,12.6479,12.6687,58400.0
2009-02-18 11:00:00,18.25,18.25,18.16,18.22,88900.0,12.6687,12.6687,12.6062,12.6479,88900.0
2009-02-18 11:10:00,18.22,18.34,18.21,18.29,43600.0,12.6479,12.7312,12.641,12.6965,43600.0
2009-02-18 11:20:00,18.27,18.43,18.27,18.38,37200.0,12.6826,12.7937,12.6826,12.759,37200.0
2009-02-18 11:30:00,18.38,18.39,18.3,18.35,120400.0,12.759,12.7659,12.7034,12.7381,120400.0
2009-02-18 11:40:00,18.34,18.52,18.33,18.43,48700.0,12.7312,12.8562,12.7243,12.7937,48700.0
2009-02-18 11:50:00,18.43,18.6,18.42,18.54,47500.0,12.7937,12.9117,12.7867,12.87,47500.0
2009-02-18 12:00:00,18.53,18.68,18.51,18.67,79800.0,12.8631,12.9672,12.8492,12.9603,79800.0
2009-02-18 12:10:00,18.68,18.7,18.53,18.53,297700.0,12.9672,12.9811,12.8631,12.8631,297700.0
2009-02-18 12:20:00,18.53,18.56,18.41,18.48,42700.0,12.8631,12.8839,12.7798,12.8284,42700.0
2009-02-18 12:30:00,18.48,18.5,18.38,18.38,95600.0,12.8284,12.8423,12.759,12.759,95600.0
2009-02-18 12:40:00,18.39,18.45,18.37,18.37,60300.0,12.7659,12.8076,12.752,12.752,60300.0
2009-02-18 12:50:00,18.34,18.46,18.33,18.46,61700.0,12.7312,12.8145,12.7243,12.8145,61700.0
2009-02-18 13:00:00,18.45,18.52,18.37,18.39,53800.0,12.8076,12.8562,12.752,12.7659,53800.0
2009-02-18 13:10:00,18.4,18.45,18.34,18.34,21300.0,12.7729,12.8076,12.7312,12.7312,21300.0
2009-02-18 13:20:00,18.33,18.42,18.3,18.42,24800.0,12.7243,12.7867,12.7034,12.7867,24800.0
2009-02-18 13:30:00,18.4,18.42,18.32,18.32,20200.0,12.7729,12.7867,12.7173,12.7173,20200.0
2009-02-18 13:40:00,18.31,18.36,18.3,18.32,72900.0,12.7104,12.7451,12.7034,12.7173,72900.0
2009-02-18 13:50:00,18.3,18.34,18.27,18.29,55500.0,12.7034,12.7312,12.6826,12.6965,55500.0
2009-02-18 14:00:00,18.3,18.39,18.23,18.39,46100.0,12.7034,12.7659,12.6548,12.7659,46100.0
2009-02-18 14:10:00,18.39,18.39,18.21,18.26,50300.0,12.7659,12.7659,12.641,12.6757,50300.0
2009-02-18 14:20:00,18.26,18.32,18.26,18.29,77100.0,12.6757,12.7173,12.6757,12.6965,77100.0
2009-02-18 14:30:00,18.29,18.33,18.22,18.25,64500.0,12.6965,12.7243,12.6479,12.6687,64500.0
2009-02-18 14:40:00,18.25,18.27,18.19,18.26,74200.0,12.6687,12.6826,12.6271,12.6757,74200.0
2009-02-18 14:50:00,18.26,18.42,18.22,18.42,39400.0,12.6757,12.7867,12.6479,12.7867,39400.0
2009-02-18 15:00:00,18.42,18.54,18.38,18.38,207100.0,12.7867,12.87,12.759,12.759,207100.0
2009-02-18 15:10:00,18.38,18.54,18.38,18.44,115000.0,12.759,12.87,12.759,12.8006,115000.0
2009-02-18 15:20:00,18.43,18.5,18.32,18.34,74500.0,12.7937,12.8423,12.7173,12.7312,74500.0
2009-02-18 15:30:00,18.32,18.39,18.31,18.34,64700.0,12.7173,12.7659,12.7104,12.7312,64700.0
2009-02-18 15:40:00,18.33,18.4,18.29,18.34,134900.0,12.7243,12.7729,12.6965,12.7312,134900.0
2009-02-18 15:50:00,18.34,18.44,18.33,18.38,124600.0,12.7312,12.8006,12.7243,12.759,124600.0
2009-02-19 09:30:00,18.5,18.72,18.5,18.5,99700.0,12.8423,12.995,12.8423,12.8423,99700.0
2009-02-19 09:40:00,18.5,18.58,18.35,18.35,56800.0,12.8423,12.8978,12.7381,12.7381,56800.0
2009-02-19 09:50:00,18.34,18.38,18.28,18.35,46600.0,12.7312,12.759,12.6895,12.7381,46600.0
2009-02-19 10:00:00,18.34,18.34,18.2,18.29,56500.0,12.7312,12.7312,12.634,12.6965,56500.0
2009-02-19 10:10:00,18.27,18.31,18.23,18.25,158300.0,12.6826,12.7104,12.6548,12.6687,158300.0
2009-02-19 10:20:00,18.26,18.29,18.22,18.26,24300.0,12.6757,12.6965,12.6479,12.6757,24300.0
2009-02-19 10:30:00,18.26,18.27,18.15,18.2,87300.0,12.6757,12.6826,12.5993,12.634,87300.0
2009-02-19 10:40:00,18.2,18.27,18.19,18.21,41100.0,12.634,12.6826,12.6271,12.641,41100.0
2009-02-19 10:50:00,18.19,18.2,18.14,18.14,25200.0,12.6271,12.634,12.5924,12.5924,25200.0
2009-02-19 11:00:00,18.14,18.27,18.12,18.22,80800.0,12.5924,12.6826,12.5785,12.6479,80800.0
2009-02-19 11:10:00,18.22,18.24,18.18,18.19,34400.0,12.6479,12.6618,12.6201,12.6271,34400.0
2009-02-19 11:20:00,18.18,18.19,18.1,18.13,35600.0,12.6201,12.6271,12.5646,12.5854,35600.0
2009-02-19 11:30:00,18.12,18.12,18.04,18.1,118800.0,12.5785,12.5785,12.5229,12.5646,118800.0
2009-02-19 11:40:00,18.11,18.11,17.99,18.0,49000.0,12.5715,12.5715,12.4882,12.4952,49000.0
2009-02-19 11:50:00,18.0,18.02,17.9,17.92,49700.0,12.4952,12.5091,12.4258,12.4396,49700.0
2009-02-19 12:00:00,17.91,17.91,17.8,17.87,50800.0,12.4327,12.4327,12.3563,12.4049,50800.0
2009-02-19 12:10:00,17.87,17.88,17.75,17.81,54800.0,12.4049,12.4119,12.3216,12.3633,54800.0
2009-02-19 12:20:00,17.8,17.84,17.78,17.82,54900.0,12.3563,12.3841,12.3425,12.3702,54900.0
2009-02-19 12:30:00,17.8,17.91,17.8,17.91,22900.0,12.3563,12.4327,12.3563,12.4327,22900.0
2009-02-19 12:40:00,17.92,17.92,17.88,17.89,25400.0,12.4396,12.4396,12.4119,12.4188,25400.0
2009-02-19 12:50:00,17.88,17.95,17.88,17.91,23100.0,12.4119,12.4605,12.4119,12.4327,23100.0
2009-02-19 13:00:00,17.91,17.93,17.85,17.92,30700.0,12.4327,12.4466,12.3911,12.4396,30700.0
2009-02-19 13:10:00,17.93,18.02,17.9,18.0,25100.0,12.4466,12.5091,12.4258,12.4952,25100.0
2009-02-19 13:20:00,17.99,18.03,17.97,18.02,26500.0,12.4882,12.516,12.4744,12.5091,26500.0
2009-02-19 13:30:00,18.01,18.01,17.92,17.94,26500.0,12.5021,12.5021,12.4396,12.4535,26500.0
2009-02-19 13:40:00,17.94,17.94,17.89,17.91,23600.0,12.4535,12.4535,12.4188,12.4327,23600.0
2009-02-19 13:50:00,17.91,17.92,17.84,17.87,19900.0,12.4327,12.4396,12.3841,12.4049,19900.0
2009-02-19 14:00:00,17.88,17.95,17.86,17.94,31900.0,12.4119,12.4605,12.398,12.4535,31900.0
2009-02-19 14:10:00,17.96,17.96,17.79,17.79,46400.0,12.4674,12.4674,12.3494,12.3494,46400.0
2009-02-19 14:20:00,17.81,17.85,17.77,17.83,24600.0,12.3633,12.3911,12.3355,12.3772,24600.0
2009-02-19 14:30:00,17.83,17.83,17.77,17.82,23100.0,12.3772,12.3772,12.3355,12.3702,23100.0
2009-02-19 14:40:00,17.82,17.82,17.7,17.7,60200.0,12.3702,12.3702,12.2869,12.2869,60200.0
2009-02-19 14:50:00,17.7,17.8,17.68,17.72,73800.0,12.2869,12.3563,12.273,12.3008,73800.0
2009-02-19 15:00:00,17.72,17.79,17.69,17.7,46400.0,12.3008,12.3494,12.28,12.2869,46400.0
2009-02-19 15:10:00,17.69,17.7,17.6,17.62,63100.0,12.28,12.2869,12.2175,12.2314,63100.0
2009-02-19 15:20:00,17.62,17.7,17.57,17.66,46500.0,12.2314,12.2869,12.1967,12.2592,46500.0
2009-02-19 15:30:00,17.67,17.67,17.49,17.49,175400.0,12.2661,12.2661,12.1411,12.1411,175400.0
2009-02-19 15:40:00,17.5,17.65,17.47,17.57,168500.0,12.1481,12.2522,12.1273,12.1967,168500.0
2009-02-19 15:50:00,17.56,17.6,17.41,17.44,604600.0,12.1897,12.2175,12.0856,12.1064,604600.0
2009-02-20 09:30:00,17.11,17.49,16.91,16.95,196400.0,11.8774,12.1411,11.7385,11.7663,196400.0
2009-02-20 09:40:00,16.96,17.05,16.88,17.0,192500.0,11.7732,11.8357,11.7177,11.801,192500.0
2009-02-20 09:50:00,17.01,17.19,16.99,17.11,93000.0,11.8079,11.9329,11.7941,11.8774,93000.0
2009-02-20 10:00:00,17.11,17.3,17.01,17.19,56300.0,11.8774,12.0093,11.8079,11.9329,56300.0
2009-02-20 10:10:00,17.19,17.21,17.1,17.1,76700.0,11.9329,11.9468,11.8704,11.8704,76700.0
2009-02-20 10:20:00,17.09,17.17,17.04,17.16,165500.0,11.8635,11.919,11.8288,11.9121,165500.0
2009-02-20 10:30:00,17.17,17.18,17.06,17.17,98000.0,11.919,11.926,11.8427,11.919,98000.0
2009-02-20 10:40:00,17.16,17.18,17.07,17.09,89700.0,11.9121,11.926,11.8496,11.8635,89700.0
2009-02-20 10:50:00,17.09,17.09,17.0,17.01,90500.0,11.8635,11.8635,11.801,11.8079,90500.0
2009-02-20 11:00:00,17.01,17.04,16.92,16.94,72500.0,11.8079,11.8288,11.7455,11.7594,72500.0
2009-02-20 11:10:00,16.95,16.96,16.82,16.85,174000.0,11.7663,11.7732,11.6761,11.6969,174000.0
2009-02-20 11:20:00,16.87,16.93,16.81,16.84,180500.0,11.7108,11.7524,11.6691,11.6899,180500.0
2009-02-20 11:30:00,16.83,16.91,16.79,16.91,96500.0,11.683,11.7385,11.6552,11.7385,96500.0
2009-02-20 11:40:00,16.91,16.92,16.75,16.8,66200.0,11.7385,11.7455,11.6275,11.6622,66200.0
2009-02-20 11:50:00,16.8,16.8,16.74,16.77,101200.0,11.6622,11.6622,11.6205,11.6413,101200.0
2009-02-20 12:00:00,16.77,16.8,16.74,16.8,74100.0,11.6413,11.6622,11.6205,11.6622,74100.0
2009-02-20 12:10:00,16.81,16.85,16.78,16.81,200000.0,11.6691,11.6969,11.6483,11.6691,200000.0
2009-02-20 12:20:00,16.8,16.84,16.74,16.84,214500.0,11.6622,11.6899,11.6205,11.6899,214500.0
2009-02-20 12:30:00,16.77,16.77,16.7,16.73,140400.0,11.6413,11.6413,11.5928,11.6136,140400.0
2009-02-20 12:40:00,16.73,16.73,16.59,16.6,70900.0,11.6136,11.6136,11.5164,11.5233,70900.0
2009-02-20 12:50:00,16.61,16.63,16.56,16.62,63800.0,11.5303,11.5442,11.4956,11.5372,63800.0
2009-02-20 13:00:00,16.62,16.64,16.52,16.53,167200.0,11.5372,11.5511,11.4678,11.4747,167200.0
2009-02-20 13:10:00,16.53,16.53,16.43,16.46,57600.0,11.4747,11.4747,11.4053,11.4261,57600.0
2009-02-20 13:20:00,16.47,16.6,16.47,16.56,103900.0,11.4331,11.5233,11.4331,11.4956,103900.0
2009-02-20 13:30:00,16.56,16.56,16.45,16.5,198100.0,11.4956,11.4956,11.4192,11.4539,198100.0
2009-02-20 13:40:00,16.5,16.53,16.48,16.48,94800.0,11.4539,11.4747,11.44,11.44,94800.0
2009-02-20 13:50:00,16.48,16.63,16.47,16.62,236000.0,11.44,11.5442,11.4331,11.5372,236000.0
2009-02-20 14:00:00,16.62,16.7,16.6,16.69,205300.0,11.5372,11.5928,11.5233,11.5858,205300.0
2009-02-20 14:10:00,16.68,17.04,16.68,16.94,290300.0,11.5789,11.8288,11.5789,11.7594,290300.0
2009-02-20 14:20:00,16.95,17.3,16.89,17.07,479500.0,11.7663,12.0093,11.7246,11.8496,479500.0
2009-02-20 14:30:00,17.08,17.28,17.05,17.19,202500.0,11.8565,11.9954,11.8357,11.9329,202500.0
2009-02-20 14:40:00,17.21,17.48,17.18,17.48,200400.0,11.9468,12.1342,11.926,12.1342,200400.0
2009-02-20 14:50:00,17.47,17.59,17.36,17.41,217100.0,12.1273,12.2106,12.0509,12.0856,217100.0
2009-02-20 15:00:00,17.4,17.49,17.27,17.44,133600.0,12.0787,12.1411,11.9884,12.1064,133600.0
2009-02-20 15:10:00,17.44,17.47,17.33,17.45,117700.0,12.1064,12.1273,12.0301,12.1134,117700.0
2009-02-20 15:20:00,17.44,17.55,17.34,17.35,217800.0,12.1064,12.1828,12.037,12.044,217800.0
2009-02-20 15:30:00,17.35,17.39,17.28,17.33,187500.0,12.044,12.0717,11.9954,12.0301,187500.0
2009-02-20 15:40:00,17.33,17.36,17.27,17.34,191900.0,12.0301,12.0509,11.9884,12.037,191900.0
2009-02-20 15:50:00,17.33,17.44,17.28,17.41,136600.0,12.0301,12.1064,11.9954,12.0856,136600.0
2009-02-23 09:30:00,17.44,17.76,17.44,17.73,121100.0,12.1064,12.3286,12.1064,12.3078,121100.0
2009-02-23 09:40:00,17.75,17.82,17.61,17.7,358200.0,12.3216,12.3702,12.2245,12.2869,358200.0
2009-02-23 09:50:00,17.72,18.0,17.71,17.92,178300.0,12.3008,12.4952,12.2939,12.4396,178300.0
2009-02-23 10:00:00,17.91,17.94,17.76,17.83,187900.0,12.4327,12.4535,12.3286,12.3772,187900.0
2009-02-23 10:10:00,17.83,17.83,17.58,17.59,100900.0,12.3772,12.3772,12.2036,12.2106,100900.0
2009-02-23 10:20:00,17.6,17.63,17.54,17.58,182600.0,12.2175,12.2383,12.1759,12.2036,182600.0
2009-02-23 10:30:00,17.58,17.58,17.29,17.33,90800.0,12.2036,12.2036,12.0023,12.0301,90800.0
2009-02-23 10:40:00,17.32,17.52,17.29,17.51,152000.0,12.0231,12.162,12.0023,12.155,152000.0
2009-02-23 10:50:00,17.51,17.53,17.22,17.22,64400.0,12.155,12.1689,11.9537,11.9537,64400.0
2009-02-23 11:00:00,17.23,17.42,17.22,17.3,75900.0,11.9607,12.0926,11.9537,12.0093,75900.0
2009-02-23 11:10:00,17.32,17.43,17.31,17.33,87800.0,12.0231,12.0995,12.0162,12.0301,87800.0
2009-02-23 11:20:00,17.31,17.42,17.31,17.36,51900.0,12.0162,12.0926,12.0162,12.0509,51900.0
2009-02-23 11:30:00,17.35,17.35,17.23,17.29,41500.0,12.044,12.044,11.9607,12.0023,41500.0
2009-02-23 11:40:00,17.3,17.31,17.21,17.25,38100.0,12.0093,12.0162,11.9468,11.9745,38100.0
2009-02-23 11:50:00,17.26,17.32,17.2,17.3,32800.0,11.9815,12.0231,11.9398,12.0093,32800.0
2009-02-23 12:00:00,17.28,17.3,17.21,17.23,27100.0,11.9954,12.0093,11.9468,11.9607,27100.0
2009-02-23 12:10:00,17.23,17.32,17.21,17.25,32100.0,11.9607,12.0231,11.9468,11.9745,32100.0
2009-02-23 12:20:00,17.24,17.28,17.21,17.24,36300.0,11.9676,11.9954,11.9468,11.9676,36300.0
2009-02-23 12:30:00,17.23,17.26,17.17,17.24,48900.0,11.9607,11.9815,11.919,11.9676,48900.0
2009-02-23 12:40:00,17.24,17.24,17.12,17.12,21700.0,11.9676,11.9676,11.8843,11.8843,21700.0
2009-02-23 12:50:00,17.14,17.19,17.08,17.09,67500.0,11.8982,11.9329,11.8565,11.8635,67500.0
2009-02-23 13:00:00,17.07,17.13,17.03,17.11,372400.0,11.8496,11.8912,11.8218,11.8774,372400.0
2009-02-23 13:10:00,17.12,17.15,17.05,17.05,27700.0,11.8843,11.9051,11.8357,11.8357,27700.0
2009-02-23 13:20:00,17.05,17.09,17.03,17.05,60100.0,11.8357,11.8635,11.8218,11.8357,60100.0
2009-02-23 13:30:00,17.05,17.1,16.96,17.08,29600.0,11.8357,11.8704,11.7732,11.8565,29600.0
2009-02-23 13:40:00,17.09,17.13,17.06,17.06,32600.0,11.8635,11.8912,11.8427,11.8427,32600.0
2009-02-23 13:50:00,17.07,17.11,17.04,17.08,31900.0,11.8496,11.8774,11.8288,11.8565,31900.0
2009-02-23 14:00:00,17.07,17.14,17.03,17.08,32500.0,11.8496,11.8982,11.8218,11.8565,32500.0
2009-02-23 14:10:00,17.06,17.28,17.05,17.25,120900.0,11.8427,11.9954,11.8357,11.9745,120900.0
2009-02-23 14:20:00,17.24,17.48,17.24,17.46,70400.0,11.9676,12.1342,11.9676,12.1203,70400.0
2009-02-23 14:30:00,17.45,17.45,17.28,17.39,60100.0,12.1134,12.1134,11.9954,12.0717,60100.0
2009-02-23 14:40:00,17.4,17.41,17.23,17.25,52700.0,12.0787,12.0856,11.9607,11.9745,52700.0
2009-02-23 14:50:00,17.26,17.29,17.03,17.05,97200.0,11.9815,12.0023,11.8218,11.8357,97200.0
2009-02-23 15:00:00,17.05,17.17,16.98,17.14,87000.0,11.8357,11.919,11.7871,11.8982,87000.0
2009-02-23 15:10:00,17.12,17.22,17.1,17.17,105500.0,11.8843,11.9537,11.8704,11.919,105500.0
2009-02-23 15:20:00,17.16,17.19,16.98,17.1,136400.0,11.9121,11.9329,11.7871,11.8704,136400.0
2009-02-23 15:30:00,17.09,17.21,17.07,17.09,39900.0,11.8635,11.9468,11.8496,11.8635,39900.0
2009-02-23 15:40:00,17.09,17.14,17.07,17.09,85900.0,11.8635,11.8982,11.8496,11.8635,85900.0
2009-02-23 15:50:00,17.09,17.09,16.94,16.94,126700.0,11.8635,11.8635,11.7594,11.7594,126700.0
2009-02-24 09:30:00,17.1,17.3,17.04,17.28,40300.0,11.8704,12.0093,11.8288,11.9954,40300.0
2009-02-24 09:40:00,17.25,17.34,17.21,17.26,158500.0,11.9745,12.037,11.9468,11.9815,158500.0
2009-02-24 09:50:00,17.27,17.28,17.13,17.15,128900.0,11.9884,11.9954,11.8912,11.9051,128900.0
2009-02-24 10:00:00,17.13,17.23,17.0,17.19,224700.0,11.8912,11.9607,11.801,11.9329,224700.0
2009-02-24 10:10:00,17.2,17.23,16.99,17.01,84200.0,11.9398,11.9607,11.7941,11.8079,84200.0
2009-02-24 10:20:00,17.03,17.17,17.0,17.16,105300.0,11.8218,11.919,11.801,11.9121,105300.0
2009-02-24 10:30:00,17.16,17.22,17.15,17.16,80400.0,11.9121,11.9537,11.9051,11.9121,80400.0
2009-02-24 10:40:00,17.15,17.31,17.13,17.3,41800.0,11.9051,12.0162,11.8912,12.0093,41800.0
2009-02-24 10:50:00,17.31,17.31,17.14,17.18,35300.0,12.0162,12.0162,11.8982,11.926,35300.0
2009-02-24 11:00:00,17.18,17.23,17.13,17.13,51200.0,11.926,11.9607,11.8912,11.8912,51200.0
2009-02-24 11:10:00,17.13,17.23,17.11,17.18,64700.0,11.8912,11.9607,11.8774,11.926,64700.0
2009-02-24 11:20:00,17.18,17.23,17.14,17.17,40000.0,11.926,11.9607,11.8982,11.919,40000.0
2009-02-24 11:30:00,17.18,17.18,17.07,17.09,77700.0,11.926,11.926,11.8496,11.8635,77700.0
2009-02-24 11:40:00,17.09,17.1,16.95,16.95,120600.0,11.8635,11.8704,11.7663,11.7663,120600.0
2009-02-24 11:50:00,16.95,16.98,16.87,16.87,170000.0,11.7663,11.7871,11.7108,11.7108,170000.0
2009-02-24 12:00:00,16.88,16.94,16.87,16.87,112200.0,11.7177,11.7594,11.7108,11.7108,112200.0
2009-02-24 12:10:00,16.87,16.88,16.81,16.83,143700.0,11.7108,11.7177,11.6691,11.683,143700.0
2009-02-24 12:20:00,16.83,16.86,16.8,16.84,49400.0,11.683,11.7038,11.6622,11.6899,49400.0
2009-02-24 12:30:00,16.84,16.95,16.84,16.93,48400.0,11.6899,11.7663,11.6899,11.7524,48400.0
2009-02-24 12:40:00,16.93,16.99,16.92,16.97,71200.0,11.7524,11.7941,11.7455,11.7802,71200.0
2009-02-24 12:50:00,17.0,17.03,16.98,17.01,34100.0,11.801,11.8218,11.7871,11.8079,34100.0
2009-02-24 13:00:00,17.01,17.12,17.0,17.11,103000.0,11.8079,11.8843,11.801,11.8774,103000.0
2009-02-24 13:10:00,17.11,17.14,17.06,17.14,64400.0,11.8774,11.8982,11.8427,11.8982,64400.0
2009-02-24 13:20:00,17.15,17.47,17.15,17.47,184000.0,11.9051,12.1273,11.9051,12.1273,184000.0
2009-02-24 13:30:00,17.47,17.69,17.47,17.66,108300.0,12.1273,12.28,12.1273,12.2592,108300.0
2009-02-24 13:40:00,17.66,17.75,17.65,17.74,66900.0,12.2592,12.3216,12.2522,12.3147,66900.0
2009-02-24 13:50:00,17.75,17.9,17.74,17.9,95300.0,12.3216,12.4258,12.3147,12.4258,95300.0
2009-02-24 14:00:00,17.9,17.97,17.87,17.89,121400.0,12.4258,12.4744,12.4049,12.4188,121400.0
2009-02-24 14:10:00,17.88,18.0,17.82,17.99,113300.0,12.4119,12.4952,12.3702,12.4882,113300.0
2009-02-24 14:20:00,17.99,17.99,17.9,17.92,161400.0,12.4882,12.4882,12.4258,12.4396,161400.0
2009-02-24 14:30:00,17.92,18.0,17.86,17.93,68600.0,12.4396,12.4952,12.398,12.4466,68600.0
2009-02-24 14:40:00,17.94,17.98,17.84,17.91,122900.0,12.4535,12.4813,12.3841,12.4327,122900.0
2009-02-24 14:50:00,17.9,18.0,17.86,17.93,86100.0,12.4258,12.4952,12.398,12.4466,86100.0
2009-02-24 15:00:00,17.93,18.04,17.93,18.04,86900.0,12.4466,12.5229,12.4466,12.5229,86900.0
2009-02-24 15:10:00,18.03,18.07,17.96,18.05,138200.0,12.516,12.5438,12.4674,12.5299,138200.0
2009-02-24 15:20:00,18.05,18.08,17.96,18.0,78700.0,12.5299,12.5507,12.4674,12.4952,78700.0
2009-02-24 15:30:00,18.01,18.05,17.9,18.05,74700.0,12.5021,12.5299,12.4258,12.5299,74700.0
2009-02-24 15:40:00,18.07,18.1,17.92,18.02,199800.0,12.5438,12.5646,12.4396,12.5091,199800.0
2009-02-24 15:50:00,18.03,18.12,18.02,18.11,265600.0,12.516,12.5785,12.5091,12.5715,265600.0
2009-02-25 09:30:00,18.0,18.01,17.63,17.65,192200.0,12.4952,12.5021,12.2383,12.2522,192200.0
2009-02-25 09:40:00,17.65,17.7,17.5,17.62,165000.0,12.2522,12.2869,12.1481,12.2314,165000.0
2009-02-25 09:50:00,17.62,17.62,17.5,17.54,79800.0,12.2314,12.2314,12.1481,12.1759,79800.0
2009-02-25 10:00:00,17.54,17.54,17.27,17.36,115500.0,12.1759,12.1759,11.9884,12.0509,115500.0
2009-02-25 10:10:00,17.36,17.39,17.26,17.33,125900.0,12.0509,12.0717,11.9815,12.0301,125900.0
2009-02-25 10:20:00,17.33,17.48,17.3,17.47,202700.0,12.0301,12.1342,12.0093,12.1273,202700.0
2009-02-25 10:30:00,17.48,17.5,17.37,17.4,56000.0,12.1342,12.1481,12.0578,12.0787,56000.0
2009-02-25 10:40:00,17.4,17.42,17.2,17.27,71000.0,12.0787,12.0926,11.9398,11.9884,71000.0
2009-02-25 10:50:00,17.27,17.37,17.27,17.33,51300.0,11.9884,12.0578,11.9884,12.0301,51300.0
2009-02-25 11:00:00,17.33,17.55,17.33,17.53,220900.0,12.0301,12.1828,12.0301,12.1689,220900.0
2009-02-25 11:10:00,17.53,17.53,17.4,17.41,50100.0,12.1689,12.1689,12.0787,12.0856,50100.0
2009-02-25 11:20:00,17.41,17.58,17.4,17.55,45300.0,12.0856,12.2036,12.0787,12.1828,45300.0
2009-02-25 11:30:00,17.55,17.6,17.5,17.51,44500.0,12.1828,12.2175,12.1481,12.155,44500.0
2009-02-25 11:40:00,17.52,17.8,17.51,17.66,215400.0,12.162,12.3563,12.155,12.2592,215400.0
2009-02-25 11:50:00,17.66,17.7,17.42,17.46,72600.0,12.2592,12.2869,12.0926,12.1203,72600.0
2009-02-25 12:00:00,17.45,17.51,17.36,17.41,113800.0,12.1134,12.155,12.0509,12.0856,113800.0
2009-02-25 12:10:00,17.41,17.42,17.33,17.37,52700.0,12.0856,12.0926,12.0301,12.0578,52700.0
2009-02-25 12:20:00,17.37,17.41,17.18,17.25,237200.0,12.0578,12.0856,11.926,11.9745,237200.0
2009-02-25 12:30:00,17.25,17.3,17.23,17.28,43600.0,11.9745,12.0093,11.9607,11.9954,43600.0
2009-02-25 12:40:00,17.28,17.29,17.18,17.27,48800.0,11.9954,12.0023,11.926,11.9884,48800.0
2009-02-25 12:50:00,17.26,17.35,17.23,17.32,56600.0,11.9815,12.044,11.9607,12.0231,56600.0
2009-02-25 13:00:00,17.32,17.41,17.29,17.38,76500.0,12.0231,12.0856,12.0023,12.0648,76500.0
2009-02-25 13:10:00,17.39,17.39,17.28,17.33,23500.0,12.0717,12.0717,11.9954,12.0301,23500.0
2009-02-25 13:20:00,17.33,17.35,17.24,17.31,45600.0,12.0301,12.044,11.9676,12.0162,45600.0
2009-02-25 13:30:00,17.31,17.49,17.31,17.46,114700.0,12.0162,12.1411,12.0162,12.1203,114700.0
2009-02-25 13:40:00,17.47,17.66,17.47,17.65,111800.0,12.1273,12.2592,12.1273,12.2522,111800.0
2009-02-25 13:50:00,17.65,17.81,17.6,17.75,185600.0,12.2522,12.3633,12.2175,12.3216,185600.0
2009-02-25 14:00:00,17.76,17.82,17.45,17.5,368500.0,12.3286,12.3702,12.1134,12.1481,368500.0
2009-02-25 14:10:00,17.52,17.6,17.42,17.48,113000.0,12.162,12.2175,12.0926,12.1342,113000.0
2009-02-25 14:20:00,17.47,17.57,17.39,17.55,146900.0,12.1273,12.1967,12.0717,12.1828,146900.0
2009-02-25 14:30:00,17.56,17.58,17.47,17.56,155900.0,12.1897,12.2036,12.1273,12.1897,155900.0
2009-02-25 14:40:00,17.56,18.02,17.55,17.91,305000.0,12.1897,12.5091,12.1828,12.4327,305000.0
2009-02-25 14:50:00,17.9,18.19,17.9,18.15,527700.0,12.4258,12.6271,12.4258,12.5993,527700.0
2009-02-25 15:00:00,18.15,18.55,18.13,18.55,490900.0,12.5993,12.877,12.5854,12.877,490900.0
2009-02-25 15:10:00,18.55,18.72,18.38,18.61,351300.0,12.877,12.995,12.759,12.9186,351300.0
2009-02-25 15:20:00,18.6,18.85,18.56,18.76,519900.0,12.9117,13.0852,12.8839,13.0228,519900.0
2009-02-25 15:30:00,18.76,18.86,18.7,18.71,246700.0,13.0228,13.0922,12.9811,12.988,246700.0
2009-02-25 15:40:00,18.71,18.75,18.42,18.47,357100.0,12.988,13.0158,12.7867,12.8214,357100.0
2009-02-25 15:50:00,18.47,18.5,18.2,18.25,276900.0,12.8214,12.8423,12.634,12.6687,276900.0
2009-02-26 09:30:00,18.58,18.77,18.5,18.77,475900.0,12.8978,13.0297,12.8423,13.0297,475900.0
2009-02-26 09:40:00,18.77,19.01,18.76,18.94,347700.0,13.0297,13.1963,13.0228,13.1477,347700.0
2009-02-26 09:50:00,18.94,19.14,18.93,19.14,170500.0,13.1477,13.2865,13.1408,13.2865,170500.0
2009-02-26 10:00:00,19.15,19.29,19.1,19.22,252800.0,13.2935,13.3907,13.2588,13.3421,252800.0
2009-02-26 10:10:00,19.24,19.35,19.08,19.32,342400.0,13.356,13.4323,13.2449,13.4115,342400.0
2009-02-26 10:20:00,19.33,19.57,19.31,19.56,318200.0,13.4184,13.585,13.4046,13.5781,318200.0
2009-02-26 10:30:00,19.56,19.7,19.48,19.64,211200.0,13.5781,13.6753,13.5226,13.6336,211200.0
2009-02-26 10:40:00,19.63,19.76,19.61,19.74,367600.0,13.6267,13.7169,13.6128,13.703,367600.0
2009-02-26 10:50:00,19.73,19.76,19.62,19.69,113600.0,13.6961,13.7169,13.6197,13.6683,113600.0
2009-02-26 11:00:00,19.68,19.7,19.5,19.55,217700.0,13.6614,13.6753,13.5364,13.5712,217700.0
2009-02-26 11:10:00,19.54,19.66,19.51,19.66,160400.0,13.5642,13.6475,13.5434,13.6475,160400.0
2009-02-26 11:20:00,19.67,19.72,19.6,19.64,214200.0,13.6545,13.6892,13.6059,13.6336,214200.0
2009-02-26 11:30:00,19.63,19.66,19.57,19.62,140400.0,13.6267,13.6475,13.585,13.6197,140400.0
2009-02-26 11:40:00,19.62,19.63,19.42,19.52,195500.0,13.6197,13.6267,13.4809,13.5503,195500.0
2009-02-26 11:50:00,19.52,19.66,19.51,19.63,317800.0,13.5503,13.6475,13.5434,13.6267,317800.0
2009-02-26 12:00:00,19.62,19.68,19.62,19.64,127100.0,13.6197,13.6614,13.6197,13.6336,127100.0
2009-02-26 12:10:00,19.64,19.64,19.47,19.5,173200.0,13.6336,13.6336,13.5156,13.5364,173200.0
2009-02-26 12:20:00,19.5,19.5,19.36,19.4,145000.0,13.5364,13.5364,13.4393,13.467,145000.0
2009-02-26 12:30:00,19.4,19.5,19.35,19.4,79000.0,13.467,13.5364,13.4323,13.467,79000.0
2009-02-26 12:40:00,19.39,19.47,19.34,19.47,54800.0,13.4601,13.5156,13.4254,13.5156,54800.0
2009-02-26 12:50:00,19.46,19.48,19.36,19.41,45000.0,13.5087,13.5226,13.4393,13.474,45000.0
2009-02-26 13:00:00,19.45,19.46,19.27,19.27,96500.0,13.5017,13.5087,13.3768,13.3768,96500.0
2009-02-26 13:10:00,19.25,19.26,19.16,19.18,151100.0,13.3629,13.3698,13.3004,13.3143,151100.0
2009-02-26 13:20:00,19.19,19.32,19.14,19.21,122300.0,13.3213,13.4115,13.2865,13.3351,122300.0
2009-02-26 13:30:00,19.21,19.22,19.14,19.14,61200.0,13.3351,13.3421,13.2865,13.2865,61200.0
2009-02-26 13:40:00,19.14,19.29,19.13,19.28,90300.0,13.2865,13.3907,13.2796,13.3837,90300.0
2009-02-26 13:50:00,19.27,19.31,19.19,19.23,59500.0,13.3768,13.4046,13.3213,13.349,59500.0
2009-02-26 14:00:00,19.23,19.25,19.06,19.12,85900.0,13.349,13.3629,13.231,13.2727,85900.0
2009-02-26 14:10:00,19.14,19.21,19.09,19.18,64800.0,13.2865,13.3351,13.2518,13.3143,64800.0
2009-02-26 14:20:00,19.19,19.27,19.16,19.2,51200.0,13.3213,13.3768,13.3004,13.3282,51200.0
2009-02-26 14:30:00,19.18,19.21,19.07,19.08,155600.0,13.3143,13.3351,13.2379,13.2449,155600.0
2009-02-26 14:40:00,19.09,19.09,18.97,19.03,113900.0,13.2518,13.2518,13.1685,13.2102,113900.0
2009-02-26 14:50:00,19.01,19.03,18.78,18.84,358200.0,13.1963,13.2102,13.0366,13.0783,358200.0
2009-02-26 15:00:00,18.84,18.84,18.72,18.77,102300.0,13.0783,13.0783,12.995,13.0297,102300.0
2009-02-26 15:10:00,18.76,18.85,18.65,18.69,186700.0,13.0228,13.0852,12.9464,12.9742,186700.0
2009-02-26 15:20:00,18.68,18.87,18.64,18.79,129000.0,12.9672,13.0991,12.9395,13.0436,129000.0
2009-02-26 15:30:00,18.79,18.94,18.72,18.92,107200.0,13.0436,13.1477,12.995,13.1338,107200.0
2009-02-26 15:40:00,18.92,19.08,18.92,19.05,144300.0,13.1338,13.2449,13.1338,13.2241,144300.0
2009-02-26 15:50:00,19.04,19.04,18.83,18.85,170800.0,13.2171,13.2171,13.0713,13.0852,170800.0
2009-02-27 09:30:00,18.34,18.52,18.01,18.34,281500.0,12.7312,12.8562,12.5021,12.7312,281500.0
2009-02-27 09:40:00,18.35,18.43,18.27,18.38,112100.0,12.7381,12.7937,12.6826,12.759,112100.0
2009-02-27 09:50:00,18.38,18.73,18.35,18.67,152000.0,12.759,13.0019,12.7381,12.9603,152000.0
2009-02-27 10:00:00,18.68,18.87,18.6,18.6,123000.0,12.9672,13.0991,12.9117,12.9117,123000.0
2009-02-27 10:10:00,18.6,18.74,18.56,18.74,148800.0,12.9117,13.0089,12.8839,13.0089,148800.0
2009-02-27 10:20:00,18.76,18.99,18.76,18.78,135700.0,13.0228,13.1824,13.0228,13.0366,135700.0
2009-02-27 10:30:00,18.77,18.84,18.7,18.76,71400.0,13.0297,13.0783,12.9811,13.0228,71400.0
2009-02-27 10:40:00,18.75,18.85,18.66,18.81,121500.0,13.0158,13.0852,12.9533,13.0575,121500.0
2009-02-27 10:50:00,18.8,18.85,18.61,18.68,85100.0,13.0505,13.0852,12.9186,12.9672,85100.0
2009-02-27 11:00:00,18.67,18.71,18.5,18.59,59300.0,12.9603,12.988,12.8423,12.9047,59300.0
2009-02-27 11:10:00,18.58,18.63,18.44,18.46,89500.0,12.8978,12.9325,12.8006,12.8145,89500.0
2009-02-27 11:20:00,18.46,18.58,18.46,18.56,53100.0,12.8145,12.8978,12.8145,12.8839,53100.0
2009-02-27 11:30:00,18.56,18.61,18.46,18.53,37700.0,12.8839,12.9186,12.8145,12.8631,37700.0
2009-02-27 11:40:00,18.52,18.72,18.52,18.66,49400.0,12.8562,12.995,12.8562,12.9533,49400.0
2009-02-27 11:50:00,18.65,18.75,18.57,18.72,47400.0,12.9464,13.0158,12.8909,12.995,47400.0
2009-02-27 12:00:00,18.72,18.81,18.68,18.71,93900.0,12.995,13.0575,12.9672,12.988,93900.0
2009-02-27 12:10:00,18.7,18.77,18.6,18.63,72000.0,12.9811,13.0297,12.9117,12.9325,72000.0
2009-02-27 12:20:00,18.63,18.7,18.61,18.67,33500.0,12.9325,12.9811,12.9186,12.9603,33500.0
2009-02-27 12:30:00,18.67,18.69,18.59,18.61,27200.0,12.9603,12.9742,12.9047,12.9186,27200.0
2009-02-27 12:40:00,18.61,18.67,18.55,18.58,125000.0,12.9186,12.9603,12.877,12.8978,125000.0
2009-02-27 12:50:00,18.6,18.69,18.57,18.69,26100.0,12.9117,12.9742,12.8909,12.9742,26100.0
2009-02-27 13:00:00,18.69,18.78,18.69,18.72,96300.0,12.9742,13.0366,12.9742,12.995,96300.0
2009-02-27 13:10:00,18.71,18.74,18.58,18.69,65800.0,12.988,13.0089,12.8978,12.9742,65800.0
2009-02-27 13:20:00,18.7,18.73,18.62,18.66,38100.0,12.9811,13.0019,12.9256,12.9533,38100.0
2009-02-27 13:30:00,18.66,18.76,18.46,18.49,84600.0,12.9533,13.0228,12.8145,12.8353,84600.0
2009-02-27 13:40:00,18.48,18.65,18.46,18.62,34500.0,12.8284,12.9464,12.8145,12.9256,34500.0
2009-02-27 13:50:00,18.65,18.75,18.57,18.71,49900.0,12.9464,13.0158,12.8909,12.988,49900.0
2009-02-27 14:00:00,18.7,18.84,18.65,18.7,43500.0,12.9811,13.0783,12.9464,12.9811,43500.0
2009-02-27 14:10:00,18.68,18.74,18.58,18.64,83400.0,12.9672,13.0089,12.8978,12.9395,83400.0
2009-02-27 14:20:00,18.65,18.68,18.46,18.49,63000.0,12.9464,12.9672,12.8145,12.8353,63000.0
2009-02-27 14:30:00,18.49,18.52,18.39,18.44,67900.0,12.8353,12.8562,12.7659,12.8006,67900.0
2009-02-27 14:40:00,18.43,18.58,18.4,18.58,77200.0,12.7937,12.8978,12.7729,12.8978,77200.0
2009-02-27 14:50:00,18.6,18.64,18.5,18.56,60200.0,12.9117,12.9395,12.8423,12.8839,60200.0
2009-02-27 15:00:00,18.55,18.55,18.42,18.44,73400.0,12.877,12.877,12.7867,12.8006,73400.0
2009-02-27 15:10:00,18.43,18.44,18.27,18.29,109000.0,12.7937,12.8006,12.6826,12.6965,109000.0
2009-02-27 15:20:00,18.28,18.36,18.18,18.25,94300.0,12.6895,12.7451,12.6201,12.6687,94300.0
2009-02-27 15:30:00,18.24,18.41,18.22,18.29,127300.0,12.6618,12.7798,12.6479,12.6965,127300.0
2009-02-27 15:40:00,18.28,18.42,18.24,18.34,118100.0,12.6895,12.7867,12.6618,12.7312,118100.0
2009-02-27 15:50:00,18.34,18.37,18.17,18.19,151600.0,12.7312,12.752,12.6132,12.6271,151600.0
2009-03-02 09:30:00,17.71,17.98,17.65,17.92,39100.0,12.2939,12.4813,12.2522,12.4396,39100.0
2009-03-02 09:40:00,17.96,18.0,17.85,17.86,43300.0,12.4674,12.4952,12.3911,12.398,43300.0
2009-03-02 09:50:00,17.86,17.94,17.68,17.69,41800.0,12.398,12.4535,12.273,12.28,41800.0
2009-03-02 10:00:00,17.68,17.77,17.58,17.59,97700.0,12.273,12.3355,12.2036,12.2106,97700.0
2009-03-02 10:10:00,17.6,17.63,17.46,17.54,79800.0,12.2175,12.2383,12.1203,12.1759,79800.0
2009-03-02 10:20:00,17.56,17.62,17.49,17.54,126000.0,12.1897,12.2314,12.1411,12.1759,126000.0
2009-03-02 10:30:00,17.52,17.62,17.49,17.58,56900.0,12.162,12.2314,12.1411,12.2036,56900.0
2009-03-02 10:40:00,17.57,17.61,17.5,17.58,69400.0,12.1967,12.2245,12.1481,12.2036,69400.0
2009-03-02 10:50:00,17.57,17.59,17.54,17.57,44100.0,12.1967,12.2106,12.1759,12.1967,44100.0
2009-03-02 11:00:00,17.57,17.63,17.55,17.56,31600.0,12.1967,12.2383,12.1828,12.1897,31600.0
2009-03-02 11:10:00,17.56,17.58,17.52,17.57,43100.0,12.1897,12.2036,12.162,12.1967,43100.0
2009-03-02 11:20:00,17.58,17.63,17.49,17.49,34000.0,12.2036,12.2383,12.1411,12.1411,34000.0
2009-03-02 11:30:00,17.49,17.51,17.46,17.48,209400.0,12.1411,12.155,12.1203,12.1342,209400.0
2009-03-02 11:40:00,17.47,17.48,17.44,17.45,108200.0,12.1273,12.1342,12.1064,12.1134,108200.0
2009-03-02 11:50:00,17.46,17.47,17.4,17.46,92900.0,12.1203,12.1273,12.0787,12.1203,92900.0
2009-03-02 12:00:00,17.46,17.49,17.41,17.47,40900.0,12.1203,12.1411,12.0856,12.1273,40900.0
2009-03-02 12:10:00,17.47,17.47,17.32,17.35,45300.0,12.1273,12.1273,12.0231,12.044,45300.0
2009-03-02 12:20:00,17.34,17.47,17.34,17.43,44500.0,12.037,12.1273,12.037,12.0995,44500.0
2009-03-02 12:30:00,17.42,17.42,17.39,17.42,116900.0,12.0926,12.0926,12.0717,12.0926,116900.0
2009-03-02 12:40:00,17.43,17.44,17.36,17.41,65600.0,12.0995,12.1064,12.0509,12.0856,65600.0
2009-03-02 12:50:00,17.42,17.48,17.38,17.41,54300.0,12.0926,12.1342,12.0648,12.0856,54300.0
2009-03-02 13:00:00,17.42,17.5,17.42,17.47,43000.0,12.0926,12.1481,12.0926,12.1273,43000.0
2009-03-02 13:10:00,17.46,17.47,17.38,17.4,29700.0,12.1203,12.1273,12.0648,12.0787,29700.0
2009-03-02 13:20:00,17.4,17.45,17.38,17.42,82200.0,12.0787,12.1134,12.0648,12.0926,82200.0
2009-03-02 13:30:00,17.44,17.44,17.37,17.4,40200.0,12.1064,12.1064,12.0578,12.0787,40200.0
2009-03-02 13:40:00,17.39,17.45,17.37,17.41,166700.0,12.0717,12.1134,12.0578,12.0856,166700.0
2009-03-02 13:50:00,17.41,17.52,17.38,17.51,108000.0,12.0856,12.162,12.0648,12.155,108000.0
2009-03-02 14:00:00,17.52,17.52,17.44,17.46,34400.0,12.162,12.162,12.1064,12.1203,34400.0
2009-03-02 14:10:00,17.46,17.56,17.46,17.52,92700.0,12.1203,12.1897,12.1203,12.162,92700.0
2009-03-02 14:20:00,17.52,17.52,17.43,17.48,39000.0,12.162,12.162,12.0995,12.1342,39000.0
2009-03-02 14:30:00,17.48,17.76,17.43,17.65,240100.0,12.1342,12.3286,12.0995,12.2522,240100.0
2009-03-02 14:40:00,17.63,17.77,17.61,17.66,120900.0,12.2383,12.3355,12.2245,12.2592,120900.0
2009-03-02 14:50:00,17.66,17.78,17.58,17.6,122200.0,12.2592,12.3425,12.2036,12.2175,122200.0
2009-03-02 15:00:00,17.59,17.61,17.47,17.54,133400.0,12.2106,12.2245,12.1273,12.1759,133400.0
2009-03-02 15:10:00,17.53,17.6,17.4,17.42,152600.0,12.1689,12.2175,12.0787,12.0926,152600.0
2009-03-02 15:20:00,17.42,17.57,17.4,17.55,148800.0,12.0926,12.1967,12.0787,12.1828,148800.0
2009-03-02 15:30:00,17.56,17.66,17.45,17.47,165400.0,12.1897,12.2592,12.1134,12.1273,165400.0
2009-03-02 15:40:00,17.48,17.56,17.42,17.49,292500.0,12.1342,12.1897,12.0926,12.1411,292500.0
2009-03-02 15:50:00,17.49,17.49,17.38,17.45,395400.0,12.1411,12.1411,12.0648,12.1134,395400.0
2009-03-03 09:30:00,17.77,17.83,17.45,17.56,43100.0,12.3355,12.3772,12.1134,12.1897,43100.0
2009-03-03 09:40:00,17.5,17.5,17.25,17.25,61200.0,12.1481,12.1481,11.9745,11.9745,61200.0
2009-03-03 09:50:00,17.25,17.38,17.22,17.31,51600.0,11.9745,12.0648,11.9537,12.0162,51600.0
2009-03-03 10:00:00,17.27,17.35,17.2,17.24,69800.0,11.9884,12.044,11.9398,11.9676,69800.0
2009-03-03 10:10:00,17.23,17.23,17.05,17.1,98400.0,11.9607,11.9607,11.8357,11.8704,98400.0
2009-03-03 10:20:00,17.1,17.25,17.08,17.23,77700.0,11.8704,11.9745,11.8565,11.9607,77700.0
2009-03-03 10:30:00,17.22,17.22,17.08,17.21,110100.0,11.9537,11.9537,11.8565,11.9468,110100.0
2009-03-03 10:40:00,17.2,17.25,17.13,17.14,76200.0,11.9398,11.9745,11.8912,11.8982,76200.0
2009-03-03 10:50:00,17.13,17.15,16.91,16.93,268400.0,11.8912,11.9051,11.7385,11.7524,268400.0
2009-03-03 11:00:00,16.92,16.97,16.83,16.84,254500.0,11.7455,11.7802,11.683,11.6899,254500.0
2009-03-03 11:10:00,16.84,16.84,16.57,16.6,388000.0,11.6899,11.6899,11.5025,11.5233,388000.0
2009-03-03 11:20:00,16.61,16.75,16.58,16.71,45300.0,11.5303,11.6275,11.5094,11.5997,45300.0
2009-03-03 11:30:00,16.72,16.73,16.62,16.62,37500.0,11.6066,11.6136,11.5372,11.5372,37500.0
2009-03-03 11:40:00,16.62,16.71,16.6,16.63,33700.0,11.5372,11.5997,11.5233,11.5442,33700.0
2009-03-03 11:50:00,16.63,16.66,16.57,16.65,66100.0,11.5442,11.565,11.5025,11.558,66100.0
2009-03-03 12:00:00,16.65,16.77,16.63,16.74,67000.0,11.558,11.6413,11.5442,11.6205,67000.0
2009-03-03 12:10:00,16.75,16.81,16.71,16.8,48200.0,11.6275,11.6691,11.5997,11.6622,48200.0
2009-03-03 12:20:00,16.8,16.9,16.77,16.84,55700.0,11.6622,11.7316,11.6413,11.6899,55700.0
2009-03-03 12:30:00,16.84,16.84,16.71,16.71,37900.0,11.6899,11.6899,11.5997,11.5997,37900.0
2009-03-03 12:40:00,16.72,16.77,16.69,16.72,28100.0,11.6066,11.6413,11.5858,11.6066,28100.0
2009-03-03 12:50:00,16.72,16.73,16.58,16.59,52600.0,11.6066,11.6136,11.5094,11.5164,52600.0
2009-03-03 13:00:00,16.6,16.61,16.5,16.54,52200.0,11.5233,11.5303,11.4539,11.4817,52200.0
2009-03-03 13:10:00,16.54,16.58,16.5,16.55,26700.0,11.4817,11.5094,11.4539,11.4886,26700.0
2009-03-03 13:20:00,16.58,16.6,16.52,16.52,20300.0,11.5094,11.5233,11.4678,11.4678,20300.0
2009-03-03 13:30:00,16.54,16.55,16.46,16.49,82800.0,11.4817,11.4886,11.4261,11.447,82800.0
2009-03-03 13:40:00,16.47,16.54,16.47,16.49,62600.0,11.4331,11.4817,11.4331,11.447,62600.0
2009-03-03 13:50:00,16.5,16.7,16.49,16.66,24500.0,11.4539,11.5928,11.447,11.565,24500.0
2009-03-03 14:00:00,16.64,16.75,16.64,16.69,77000.0,11.5511,11.6275,11.5511,11.5858,77000.0
2009-03-03 14:10:00,16.69,16.78,16.67,16.69,36000.0,11.5858,11.6483,11.5719,11.5858,36000.0
2009-03-03 14:20:00,16.69,16.85,16.67,16.84,83900.0,11.5858,11.6969,11.5719,11.6899,83900.0
2009-03-03 14:30:00,16.85,17.02,16.8,16.99,94700.0,11.6969,11.8149,11.6622,11.7941,94700.0
2009-03-03 14:40:00,17.0,17.06,16.92,16.98,63000.0,11.801,11.8427,11.7455,11.7871,63000.0
2009-03-03 14:50:00,16.99,17.03,16.86,16.96,76000.0,11.7941,11.8218,11.7038,11.7732,76000.0
2009-03-03 15:00:00,16.95,16.96,16.8,16.81,71100.0,11.7663,11.7732,11.6622,11.6691,71100.0
2009-03-03 15:10:00,16.82,16.88,16.7,16.74,99200.0,11.6761,11.7177,11.5928,11.6205,99200.0
2009-03-03 15:20:00,16.75,16.79,16.53,16.57,166700.0,11.6275,11.6552,11.4747,11.5025,166700.0
2009-03-03 15:30:00,16.57,16.61,16.47,16.47,89500.0,11.5025,11.5303,11.4331,11.4331,89500.0
2009-03-03 15:40:00,16.47,16.56,16.46,16.52,281500.0,11.4331,11.4956,11.4261,11.4678,281500.0
2009-03-03 15:50:00,16.52,16.65,16.49,16.64,308200.0,11.4678,11.558,11.447,11.5511,308200.0
2009-03-04 09:30:00,16.91,16.99,16.84,16.85,181000.0,11.7385,11.7941,11.6899,11.6969,181000.0
2009-03-04 09:40:00,16.83,16.85,16.62,16.66,76500.0,11.683,11.6969,11.5372,11.565,76500.0
2009-03-04 09:50:00,16.67,16.68,16.48,16.57,51300.0,11.5719,11.5789,11.44,11.5025,51300.0
2009-03-04 10:00:00,16.56,16.7,16.48,16.49,60900.0,11.4956,11.5928,11.44,11.447,60900.0
2009-03-04 10:10:00,16.47,16.48,16.21,16.23,76400.0,11.4331,11.44,11.2526,11.2665,76400.0
2009-03-04 10:20:00,16.24,16.34,16.16,16.34,64000.0,11.2734,11.3428,11.2179,11.3428,64000.0
2009-03-04 10:30:00,16.34,16.36,16.22,16.3,201100.0,11.3428,11.3567,11.2595,11.3151,201100.0
2009-03-04 10:40:00,16.3,16.45,16.3,16.39,105100.0,11.3151,11.4192,11.3151,11.3776,105100.0
2009-03-04 10:50:00,16.37,16.46,16.33,16.36,34000.0,11.3637,11.4261,11.3359,11.3567,34000.0
2009-03-04 11:00:00,16.36,16.58,16.36,16.55,80200.0,11.3567,11.5094,11.3567,11.4886,80200.0
2009-03-04 11:10:00,16.54,16.64,16.53,16.55,133700.0,11.4817,11.5511,11.4747,11.4886,133700.0
2009-03-04 11:20:00,16.54,16.56,16.47,16.54,42900.0,11.4817,11.4956,11.4331,11.4817,42900.0
2009-03-04 11:30:00,16.55,16.57,16.44,16.45,171100.0,11.4886,11.5025,11.4123,11.4192,171100.0
2009-03-04 11:40:00,16.44,16.44,16.38,16.42,67900.0,11.4123,11.4123,11.3706,11.3984,67900.0
2009-03-04 11:50:00,16.43,16.53,16.42,16.43,213700.0,11.4053,11.4747,11.3984,11.4053,213700.0
2009-03-04 12:00:00,16.43,16.46,16.27,16.3,101100.0,11.4053,11.4261,11.2943,11.3151,101100.0
2009-03-04 12:10:00,16.3,16.34,16.25,16.25,68000.0,11.3151,11.3428,11.2804,11.2804,68000.0
2009-03-04 12:20:00,16.25,16.32,16.23,16.3,31600.0,11.2804,11.329,11.2665,11.3151,31600.0
2009-03-04 12:30:00,16.31,16.33,16.29,16.32,17600.0,11.322,11.3359,11.3081,11.329,17600.0
2009-03-04 12:40:00,16.31,16.32,16.13,16.15,36500.0,11.322,11.329,11.1971,11.211,36500.0
2009-03-04 12:50:00,16.14,16.16,16.05,16.1,83900.0,11.204,11.2179,11.1415,11.1762,83900.0
2009-03-04 13:00:00,16.08,16.12,16.03,16.07,35000.0,11.1624,11.1901,11.1277,11.1554,35000.0
2009-03-04 13:10:00,16.07,16.11,16.05,16.11,42400.0,11.1554,11.1832,11.1415,11.1832,42400.0
2009-03-04 13:20:00,16.08,16.16,16.08,16.1,11900.0,11.1624,11.2179,11.1624,11.1762,11900.0
2009-03-04 13:30:00,16.1,16.17,16.05,16.06,29200.0,11.1762,11.2248,11.1415,11.1485,29200.0
2009-03-04 13:40:00,16.05,16.18,16.04,16.14,57700.0,11.1415,11.2318,11.1346,11.204,57700.0
2009-03-04 13:50:00,16.15,16.16,16.08,16.1,31500.0,11.211,11.2179,11.1624,11.1762,31500.0
2009-03-04 14:00:00,16.1,16.26,16.07,16.26,123600.0,11.1762,11.2873,11.1554,11.2873,123600.0
2009-03-04 14:10:00,16.25,16.32,16.19,16.3,64600.0,11.2804,11.329,11.2387,11.3151,64600.0
2009-03-04 14:20:00,16.29,16.31,16.19,16.23,46900.0,11.3081,11.322,11.2387,11.2665,46900.0
2009-03-04 14:30:00,16.23,16.37,16.18,16.35,49500.0,11.2665,11.3637,11.2318,11.3498,49500.0
2009-03-04 14:40:00,16.33,16.45,16.29,16.42,51600.0,11.3359,11.4192,11.3081,11.3984,51600.0
2009-03-04 14:50:00,16.42,16.5,16.36,16.46,42300.0,11.3984,11.4539,11.3567,11.4261,42300.0
2009-03-04 15:00:00,16.47,16.58,16.45,16.58,274200.0,11.4331,11.5094,11.4192,11.5094,274200.0
2009-03-04 15:10:00,16.6,16.88,16.6,16.84,208200.0,11.5233,11.7177,11.5233,11.6899,208200.0
2009-03-04 15:20:00,16.85,16.87,16.75,16.87,124400.0,11.6969,11.7108,11.6275,11.7108,124400.0
2009-03-04 15:30:00,16.87,16.87,16.7,16.76,188100.0,11.7108,11.7108,11.5928,11.6344,188100.0
2009-03-04 15:40:00,16.76,16.77,16.54,16.56,159600.0,11.6344,11.6413,11.4817,11.4956,159600.0
2009-03-04 15:50:00,16.54,16.62,16.5,16.52,185500.0,11.4817,11.5372,11.4539,11.4678,185500.0
2009-03-05 09:30:00,16.03,16.2,15.96,16.18,31400.0,11.1277,11.2457,11.0791,11.2318,31400.0
2009-03-05 09:40:00,16.16,16.2,16.02,16.02,25200.0,11.2179,11.2457,11.1207,11.1207,25200.0
2009-03-05 09:50:00,16.02,16.06,15.9,15.9,53200.0,11.1207,11.1485,11.0374,11.0374,53200.0
2009-03-05 10:00:00,15.9,16.0,15.8,15.8,38700.0,11.0374,11.1068,10.968,10.968,38700.0
2009-03-05 10:10:00,15.77,15.77,15.63,15.64,40600.0,10.9472,10.9472,10.85,10.8569,40600.0
2009-03-05 10:20:00,15.64,15.64,15.49,15.5,155900.0,10.8569,10.8569,10.7528,10.7597,155900.0
2009-03-05 10:30:00,15.5,15.52,15.38,15.42,103700.0,10.7597,10.7736,10.6764,10.7042,103700.0
2009-03-05 10:40:00,15.41,15.45,15.31,15.36,70900.0,10.6973,10.725,10.6278,10.6626,70900.0
2009-03-05 10:50:00,15.36,15.38,15.3,15.31,35600.0,10.6626,10.6764,10.6209,10.6278,35600.0
2009-03-05 11:00:00,15.29,15.34,15.27,15.32,63100.0,10.614,10.6487,10.6001,10.6348,63100.0
2009-03-05 11:10:00,15.31,15.32,15.11,15.11,193000.0,10.6278,10.6348,10.489,10.489,193000.0
2009-03-05 11:20:00,15.1,15.1,15.0,15.03,286600.0,10.4821,10.4821,10.4126,10.4335,286600.0
2009-03-05 11:30:00,15.03,15.14,15.01,15.14,35000.0,10.4335,10.5098,10.4196,10.5098,35000.0
2009-03-05 11:40:00,15.18,15.27,15.15,15.25,31200.0,10.5376,10.6001,10.5168,10.5862,31200.0
2009-03-05 11:50:00,15.25,15.25,15.12,15.19,40100.0,10.5862,10.5862,10.496,10.5445,40100.0
2009-03-05 12:00:00,15.19,15.22,15.15,15.17,93500.0,10.5445,10.5654,10.5168,10.5307,93500.0
2009-03-05 12:10:00,15.16,15.17,15.09,15.13,203100.0,10.5237,10.5307,10.4751,10.5029,203100.0
2009-03-05 12:20:00,15.14,15.18,15.14,15.18,20300.0,10.5098,10.5376,10.5098,10.5376,20300.0
2009-03-05 12:30:00,15.18,15.23,15.15,15.22,36600.0,10.5376,10.5723,10.5168,10.5654,36600.0
2009-03-05 12:40:00,15.23,15.31,15.21,15.23,52600.0,10.5723,10.6278,10.5584,10.5723,52600.0
2009-03-05 12:50:00,15.24,15.24,15.18,15.21,19600.0,10.5793,10.5793,10.5376,10.5584,19600.0
2009-03-05 13:00:00,15.2,15.33,15.19,15.32,48700.0,10.5515,10.6417,10.5445,10.6348,48700.0
2009-03-05 13:10:00,15.33,15.42,15.33,15.41,16000.0,10.6417,10.7042,10.6417,10.6973,16000.0
2009-03-05 13:20:00,15.4,15.4,15.31,15.37,26400.0,10.6903,10.6903,10.6278,10.6695,26400.0
2009-03-05 13:30:00,15.37,15.37,15.27,15.3,36500.0,10.6695,10.6695,10.6001,10.6209,36500.0
2009-03-05 13:40:00,15.3,15.35,15.21,15.24,88200.0,10.6209,10.6556,10.5584,10.5793,88200.0
2009-03-05 13:50:00,15.24,15.3,15.19,15.28,106300.0,10.5793,10.6209,10.5445,10.607,106300.0
2009-03-05 14:00:00,15.27,15.27,15.2,15.23,37500.0,10.6001,10.6001,10.5515,10.5723,37500.0
2009-03-05 14:10:00,15.2,15.24,15.18,15.23,27000.0,10.5515,10.5793,10.5376,10.5723,27000.0
2009-03-05 14:20:00,15.22,15.22,15.14,15.15,70700.0,10.5654,10.5654,10.5098,10.5168,70700.0
2009-03-05 14:30:00,15.14,15.21,15.13,15.19,43800.0,10.5098,10.5584,10.5029,10.5445,43800.0
2009-03-05 14:40:00,15.15,15.17,15.12,15.15,38200.0,10.5168,10.5307,10.496,10.5168,38200.0
2009-03-05 14:50:00,15.13,15.14,15.03,15.04,37800.0,10.5029,10.5098,10.4335,10.4404,37800.0
2009-03-05 15:00:00,15.03,15.13,15.01,15.1,60500.0,10.4335,10.5029,10.4196,10.4821,60500.0
2009-03-05 15:10:00,15.1,15.27,15.1,15.14,252300.0,10.4821,10.6001,10.4821,10.5098,252300.0
2009-03-05 15:20:00,15.15,15.21,15.06,15.06,71500.0,10.5168,10.5584,10.4543,10.4543,71500.0
2009-03-05 15:30:00,15.07,15.09,14.91,14.91,112200.0,10.4612,10.4751,10.3502,10.3502,112200.0
2009-03-05 15:40:00,14.91,15.05,14.89,15.05,175400.0,10.3502,10.4474,10.3363,10.4474,175400.0
2009-03-05 15:50:00,15.05,15.05,14.94,15.02,224700.0,10.4474,10.4474,10.371,10.4265,224700.0
2009-03-06 09:30:00,15.23,15.29,15.08,15.28,382800.0,10.5723,10.614,10.4682,10.607,382800.0
2009-03-06 09:40:00,15.26,15.54,15.25,15.47,121000.0,10.5931,10.7875,10.5862,10.7389,121000.0
2009-03-06 09:50:00,15.47,15.59,15.35,15.35,103300.0,10.7389,10.8222,10.6556,10.6556,103300.0
2009-03-06 10:00:00,15.37,15.4,15.25,15.33,110500.0,10.6695,10.6903,10.5862,10.6417,110500.0
2009-03-06 10:10:00,15.33,15.36,15.22,15.27,201700.0,10.6417,10.6626,10.5654,10.6001,201700.0
2009-03-06 10:20:00,15.28,15.28,15.2,15.28,80600.0,10.607,10.607,10.5515,10.607,80600.0
2009-03-06 10:30:00,15.27,15.28,15.1,15.1,43600.0,10.6001,10.607,10.4821,10.4821,43600.0
2009-03-06 10:40:00,15.1,15.15,15.07,15.09,259500.0,10.4821,10.5168,10.4612,10.4751,259500.0
2009-03-06 10:50:00,15.08,15.08,14.87,14.9,167800.0,10.4682,10.4682,10.3224,10.3432,167800.0
2009-03-06 11:00:00,14.89,14.92,14.82,14.92,43100.0,10.3363,10.3571,10.2877,10.3571,43100.0
2009-03-06 11:10:00,14.93,15.03,14.91,14.94,44200.0,10.3641,10.4335,10.3502,10.371,44200.0
2009-03-06 11:20:00,14.94,14.96,14.67,14.7,556000.0,10.371,10.3849,10.1836,10.2044,556000.0
2009-03-06 11:30:00,14.69,14.92,14.69,14.84,70100.0,10.1975,10.3571,10.1975,10.3016,70100.0
2009-03-06 11:40:00,14.84,14.87,14.79,14.86,59300.0,10.3016,10.3224,10.2669,10.3155,59300.0
2009-03-06 11:50:00,14.86,14.94,14.86,14.89,46700.0,10.3155,10.371,10.3155,10.3363,46700.0
2009-03-06 12:00:00,14.88,14.96,14.81,14.91,159400.0,10.3293,10.3849,10.2808,10.3502,159400.0
2009-03-06 12:10:00,14.91,14.98,14.85,14.9,148900.0,10.3502,10.3988,10.3085,10.3432,148900.0
2009-03-06 12:20:00,14.9,14.93,14.86,14.9,31900.0,10.3432,10.3641,10.3155,10.3432,31900.0
2009-03-06 12:30:00,14.9,14.9,14.83,14.85,39600.0,10.3432,10.3432,10.2946,10.3085,39600.0
2009-03-06 12:40:00,14.85,14.85,14.7,14.7,41800.0,10.3085,10.3085,10.2044,10.2044,41800.0
2009-03-06 12:50:00,14.69,14.72,14.62,14.71,264400.0,10.1975,10.2183,10.1489,10.2113,264400.0
2009-03-06 13:00:00,14.72,14.72,14.6,14.62,129300.0,10.2183,10.2183,10.135,10.1489,129300.0
2009-03-06 13:10:00,14.62,14.63,14.51,14.55,90300.0,10.1489,10.1558,10.0725,10.1003,90300.0
2009-03-06 13:20:00,14.56,14.61,14.53,14.61,33700.0,10.1072,10.1419,10.0864,10.1419,33700.0
2009-03-06 13:30:00,14.6,14.61,14.52,14.54,95500.0,10.135,10.1419,10.0794,10.0933,95500.0
2009-03-06 13:40:00,14.53,14.53,14.46,14.49,114700.0,10.0864,10.0864,10.0378,10.0586,114700.0
2009-03-06 13:50:00,14.48,14.5,14.45,14.47,157500.0,10.0517,10.0656,10.0309,10.0447,157500.0
2009-03-06 14:00:00,14.48,14.6,14.48,14.58,169900.0,10.0517,10.135,10.0517,10.1211,169900.0
2009-03-06 14:10:00,14.58,14.58,14.49,14.51,91500.0,10.1211,10.1211,10.0586,10.0725,91500.0
2009-03-06 14:20:00,14.51,14.67,14.49,14.67,104900.0,10.0725,10.1836,10.0586,10.1836,104900.0
2009-03-06 14:30:00,14.68,14.68,14.56,14.64,203700.0,10.1905,10.1905,10.1072,10.1627,203700.0
2009-03-06 14:40:00,14.64,14.64,14.49,14.52,125300.0,10.1627,10.1627,10.0586,10.0794,125300.0
2009-03-06 14:50:00,14.53,14.53,14.47,14.49,178500.0,10.0864,10.0864,10.0447,10.0586,178500.0
2009-03-06 15:00:00,14.49,14.53,14.46,14.48,107300.0,10.0586,10.0864,10.0378,10.0517,107300.0
2009-03-06 15:10:00,14.48,14.54,14.47,14.51,186200.0,10.0517,10.0933,10.0447,10.0725,186200.0
2009-03-06 15:20:00,14.51,14.51,14.42,14.45,102600.0,10.0725,10.0725,10.01,10.0309,102600.0
2009-03-06 15:30:00,14.46,14.57,14.44,14.54,143100.0,10.0378,10.1142,10.0239,10.0933,143100.0
2009-03-06 15:40:00,14.54,14.83,14.54,14.77,488800.0,10.0933,10.2946,10.0933,10.253,488800.0
2009-03-06 15:50:00,14.76,15.01,14.76,14.95,805400.0,10.246,10.4196,10.246,10.3779,805400.0
2009-03-09 09:30:00,14.92,14.99,14.67,14.81,55400.0,10.3571,10.4057,10.1836,10.2808,55400.0
2009-03-09 09:40:00,14.79,15.06,14.77,15.06,140800.0,10.2669,10.4543,10.253,10.4543,140800.0
2009-03-09 09:50:00,15.06,15.2,14.92,14.93,203000.0,10.4543,10.5515,10.3571,10.3641,203000.0
2009-03-09 10:00:00,14.93,15.34,14.93,15.25,63100.0,10.3641,10.6487,10.3641,10.5862,63100.0
2009-03-09 10:10:00,15.24,15.35,15.2,15.23,112100.0,10.5793,10.6556,10.5515,10.5723,112100.0
2009-03-09 10:20:00,15.22,15.23,15.1,15.11,84000.0,10.5654,10.5723,10.4821,10.489,84000.0
2009-03-09 10:30:00,15.11,15.13,14.94,15.02,88200.0,10.489,10.5029,10.371,10.4265,88200.0
2009-03-09 10:40:00,15.03,15.12,14.97,15.04,67200.0,10.4335,10.496,10.3918,10.4404,67200.0
2009-03-09 10:50:00,15.03,15.07,14.89,14.9,123300.0,10.4335,10.4612,10.3363,10.3432,123300.0
2009-03-09 11:00:00,14.91,14.99,14.8,14.8,61200.0,10.3502,10.4057,10.2738,10.2738,61200.0
2009-03-09 11:10:00,14.8,14.91,14.8,14.84,65400.0,10.2738,10.3502,10.2738,10.3016,65400.0
2009-03-09 11:20:00,14.85,14.97,14.8,14.93,52000.0,10.3085,10.3918,10.2738,10.3641,52000.0
2009-03-09 11:30:00,14.93,15.02,14.92,15.0,164100.0,10.3641,10.4265,10.3571,10.4126,164100.0
2009-03-09 11:40:00,15.0,15.09,14.95,15.09,55100.0,10.4126,10.4751,10.3779,10.4751,55100.0
2009-03-09 11:50:00,15.08,15.09,14.95,14.97,42800.0,10.4682,10.4751,10.3779,10.3918,42800.0
2009-03-09 12:00:00,14.98,15.02,14.95,14.98,49400.0,10.3988,10.4265,10.3779,10.3988,49400.0
2009-03-09 12:10:00,14.98,15.13,14.97,15.13,57000.0,10.3988,10.5029,10.3918,10.5029,57000.0
2009-03-09 12:20:00,15.13,15.2,15.07,15.07,210800.0,10.5029,10.5515,10.4612,10.4612,210800.0
2009-03-09 12:30:00,15.07,15.12,14.99,15.0,37400.0,10.4612,10.496,10.4057,10.4126,37400.0
2009-03-09 12:40:00,14.97,15.01,14.94,15.01,32700.0,10.3918,10.4196,10.371,10.4196,32700.0
2009-03-09 12:50:00,15.04,15.08,15.04,15.06,19100.0,10.4404,10.4682,10.4404,10.4543,19100.0
2009-03-09 13:00:00,15.06,15.06,14.87,14.93,55900.0,10.4543,10.4543,10.3224,10.3641,55900.0
2009-03-09 13:10:00,14.91,14.96,14.89,14.94,16200.0,10.3502,10.3849,10.3363,10.371,16200.0
2009-03-09 13:20:00,14.96,14.97,14.88,14.95,26100.0,10.3849,10.3918,10.3293,10.3779,26100.0
2009-03-09 13:30:00,14.95,14.99,14.93,14.94,21600.0,10.3779,10.4057,10.3641,10.371,21600.0
2009-03-09 13:40:00,14.94,15.0,14.91,14.98,30500.0,10.371,10.4126,10.3502,10.3988,30500.0
2009-03-09 13:50:00,15.0,15.06,14.94,14.97,30900.0,10.4126,10.4543,10.371,10.3918,30900.0
2009-03-09 14:00:00,14.97,15.08,14.94,15.04,81800.0,10.3918,10.4682,10.371,10.4404,81800.0
2009-03-09 14:10:00,15.03,15.05,14.97,15.0,107100.0,10.4335,10.4474,10.3918,10.4126,107100.0
2009-03-09 14:20:00,14.99,15.0,14.88,14.94,164800.0,10.4057,10.4126,10.3293,10.371,164800.0
2009-03-09 14:30:00,14.94,14.94,14.75,14.83,207300.0,10.371,10.371,10.2391,10.2946,207300.0
2009-03-09 14:40:00,14.83,14.88,14.79,14.86,74100.0,10.2946,10.3293,10.2669,10.3155,74100.0
2009-03-09 14:50:00,14.86,14.92,14.82,14.83,54000.0,10.3155,10.3571,10.2877,10.2946,54000.0
2009-03-09 15:00:00,14.84,14.88,14.79,14.82,87000.0,10.3016,10.3293,10.2669,10.2877,87000.0
2009-03-09 15:10:00,14.84,14.84,14.67,14.7,167700.0,10.3016,10.3016,10.1836,10.2044,167700.0
2009-03-09 15:20:00,14.69,14.74,14.66,14.72,122400.0,10.1975,10.2322,10.1766,10.2183,122400.0
2009-03-09 15:30:00,14.72,14.79,14.65,14.66,173200.0,10.2183,10.2669,10.1697,10.1766,173200.0
2009-03-09 15:40:00,14.66,14.73,14.66,14.69,72800.0,10.1766,10.2252,10.1766,10.1975,72800.0
2009-03-09 15:50:00,14.69,14.77,14.68,14.74,130400.0,10.1975,10.253,10.1905,10.2322,130400.0
2009-03-10 09:30:00,15.04,15.6,15.0,15.33,188600.0,10.4404,10.8292,10.4126,10.6417,188600.0
2009-03-10 09:40:00,15.32,15.5,15.32,15.49,190900.0,10.6348,10.7597,10.6348,10.7528,190900.0
2009-03-10 09:50:00,15.49,15.67,15.45,15.62,673400.0,10.7528,10.8777,10.725,10.843,673400.0
2009-03-10 10:00:00,15.62,15.9,15.62,15.88,496800.0,10.843,11.0374,10.843,11.0235,496800.0
2009-03-10 10:10:00,15.88,16.13,15.86,16.02,394900.0,11.0235,11.1971,11.0096,11.1207,394900.0
2009-03-10 10:20:00,16.03,16.06,16.0,16.03,255600.0,11.1277,11.1485,11.1068,11.1277,255600.0
2009-03-10 10:30:00,16.04,16.07,15.97,16.0,246100.0,11.1346,11.1554,11.086,11.1068,246100.0
2009-03-10 10:40:00,16.01,16.05,15.96,16.02,139500.0,11.1138,11.1415,11.0791,11.1207,139500.0
2009-03-10 10:50:00,16.02,16.09,16.02,16.06,438400.0,11.1207,11.1693,11.1207,11.1485,438400.0
2009-03-10 11:00:00,16.06,16.06,16.01,16.02,102100.0,11.1485,11.1485,11.1138,11.1207,102100.0
2009-03-10 11:10:00,16.02,16.06,16.0,16.05,158700.0,11.1207,11.1485,11.1068,11.1415,158700.0
2009-03-10 11:20:00,16.05,16.08,16.0,16.05,255400.0,11.1415,11.1624,11.1068,11.1415,255400.0
2009-03-10 11:30:00,16.05,16.08,16.01,16.03,388300.0,11.1415,11.1624,11.1138,11.1277,388300.0
2009-03-10 11:40:00,16.03,16.1,16.03,16.1,208400.0,11.1277,11.1762,11.1277,11.1762,208400.0
2009-03-10 11:50:00,16.1,16.29,16.1,16.29,242200.0,11.1762,11.3081,11.1762,11.3081,242200.0
2009-03-10 12:00:00,16.29,16.45,16.28,16.4,193300.0,11.3081,11.4192,11.3012,11.3845,193300.0
2009-03-10 12:10:00,16.4,16.45,16.38,16.41,81400.0,11.3845,11.4192,11.3706,11.3914,81400.0
2009-03-10 12:20:00,16.41,16.47,16.36,16.43,152100.0,11.3914,11.4331,11.3567,11.4053,152100.0
2009-03-10 12:30:00,16.43,16.43,16.34,16.34,43900.0,11.4053,11.4053,11.3428,11.3428,43900.0
2009-03-10 12:40:00,16.33,16.38,16.31,16.31,32500.0,11.3359,11.3706,11.322,11.322,32500.0
2009-03-10 12:50:00,16.32,16.34,16.24,16.24,29100.0,11.329,11.3428,11.2734,11.2734,29100.0
2009-03-10 13:00:00,16.23,16.28,16.23,16.28,34200.0,11.2665,11.3012,11.2665,11.3012,34200.0
2009-03-10 13:10:00,16.28,16.39,16.28,16.36,152800.0,11.3012,11.3776,11.3012,11.3567,152800.0
2009-03-10 13:20:00,16.37,16.39,16.33,16.38,29400.0,11.3637,11.3776,11.3359,11.3706,29400.0
2009-03-10 13:30:00,16.36,16.43,16.34,16.35,197600.0,11.3567,11.4053,11.3428,11.3498,197600.0
2009-03-10 13:40:00,16.35,16.47,16.35,16.42,81900.0,11.3498,11.4331,11.3498,11.3984,81900.0
2009-03-10 13:50:00,16.42,16.44,16.36,16.37,48800.0,11.3984,11.4123,11.3567,11.3637,48800.0
2009-03-10 14:00:00,16.38,16.46,16.38,16.43,54900.0,11.3706,11.4261,11.3706,11.4053,54900.0
2009-03-10 14:10:00,16.44,16.45,16.35,16.4,87100.0,11.4123,11.4192,11.3498,11.3845,87100.0
2009-03-10 14:20:00,16.4,16.46,16.37,16.43,99900.0,11.3845,11.4261,11.3637,11.4053,99900.0
2009-03-10 14:30:00,16.44,16.51,16.41,16.42,49600.0,11.4123,11.4609,11.3914,11.3984,49600.0
2009-03-10 14:40:00,16.43,16.45,16.36,16.37,43300.0,11.4053,11.4192,11.3567,11.3637,43300.0
2009-03-10 14:50:00,16.37,16.47,16.37,16.47,70700.0,11.3637,11.4331,11.3637,11.4331,70700.0
2009-03-10 15:00:00,16.48,16.53,16.44,16.48,106300.0,11.44,11.4747,11.4123,11.44,106300.0
2009-03-10 15:10:00,16.49,16.52,16.45,16.51,75200.0,11.447,11.4678,11.4192,11.4609,75200.0
2009-03-10 15:20:00,16.51,16.62,16.47,16.61,82200.0,11.4609,11.5372,11.4331,11.5303,82200.0
2009-03-10 15:30:00,16.61,16.62,16.54,16.6,191700.0,11.5303,11.5372,11.4817,11.5233,191700.0
2009-03-10 15:40:00,16.6,16.65,16.52,16.52,162300.0,11.5233,11.558,11.4678,11.4678,162300.0
2009-03-10 15:50:00,16.53,16.73,16.53,16.73,349300.0,11.4747,11.6136,11.4747,11.6136,349300.0
2009-03-11 09:30:00,17.2,17.2,16.63,17.06,165400.0,11.9398,11.9398,11.5442,11.8427,165400.0
2009-03-11 09:40:00,17.06,17.16,17.03,17.11,330400.0,11.8427,11.9121,11.8218,11.8774,330400.0
2009-03-11 09:50:00,17.12,17.22,17.1,17.16,164300.0,11.8843,11.9537,11.8704,11.9121,164300.0
2009-03-11 10:00:00,17.19,17.25,17.15,17.19,198300.0,11.9329,11.9745,11.9051,11.9329,198300.0
2009-03-11 10:10:00,17.19,17.5,17.17,17.5,383400.0,11.9329,12.1481,11.919,12.1481,383400.0
2009-03-11 10:20:00,17.5,17.65,17.5,17.64,120300.0,12.1481,12.2522,12.1481,12.2453,120300.0
2009-03-11 10:30:00,17.65,17.67,17.49,17.5,142400.0,12.2522,12.2661,12.1411,12.1481,142400.0
2009-03-11 10:40:00,17.51,17.53,17.3,17.32,106600.0,12.155,12.1689,12.0093,12.0231,106600.0
2009-03-11 10:50:00,17.32,17.39,17.28,17.29,104300.0,12.0231,12.0717,11.9954,12.0023,104300.0
2009-03-11 11:00:00,17.29,17.35,17.22,17.26,108600.0,12.0023,12.044,11.9537,11.9815,108600.0
2009-03-11 11:10:00,17.25,17.28,17.22,17.22,148700.0,11.9745,11.9954,11.9537,11.9537,148700.0
2009-03-11 11:20:00,17.22,17.23,17.03,17.03,172000.0,11.9537,11.9607,11.8218,11.8218,172000.0
2009-03-11 11:30:00,17.04,17.05,16.8,16.93,152500.0,11.8288,11.8357,11.6622,11.7524,152500.0
2009-03-11 11:40:00,16.93,16.94,16.81,16.85,126500.0,11.7524,11.7594,11.6691,11.6969,126500.0
2009-03-11 11:50:00,16.84,17.05,16.84,17.04,203600.0,11.6899,11.8357,11.6899,11.8288,203600.0
2009-03-11 12:00:00,17.04,17.13,17.04,17.1,128400.0,11.8288,11.8912,11.8288,11.8704,128400.0
2009-03-11 12:10:00,17.11,17.16,17.07,17.07,62200.0,11.8774,11.9121,11.8496,11.8496,62200.0
2009-03-11 12:20:00,17.06,17.07,16.98,17.0,60600.0,11.8427,11.8496,11.7871,11.801,60600.0
2009-03-11 12:30:00,17.0,17.03,16.89,16.89,49500.0,11.801,11.8218,11.7246,11.7246,49500.0
2009-03-11 12:40:00,16.88,16.94,16.86,16.88,65300.0,11.7177,11.7594,11.7038,11.7177,65300.0
2009-03-11 12:50:00,16.88,16.9,16.81,16.81,19400.0,11.7177,11.7316,11.6691,11.6691,19400.0
2009-03-11 13:00:00,16.8,16.83,16.77,16.77,50100.0,11.6622,11.683,11.6413,11.6413,50100.0
2009-03-11 13:10:00,16.77,16.91,16.77,16.91,50400.0,11.6413,11.7385,11.6413,11.7385,50400.0
2009-03-11 13:20:00,16.9,16.91,16.76,16.79,28000.0,11.7316,11.7385,11.6344,11.6552,28000.0
2009-03-11 13:30:00,16.79,16.97,16.78,16.97,70200.0,11.6552,11.7802,11.6483,11.7802,70200.0
2009-03-11 13:40:00,16.98,17.0,16.89,16.89,78300.0,11.7871,11.801,11.7246,11.7246,78300.0
2009-03-11 13:50:00,16.91,16.92,16.84,16.92,87200.0,11.7385,11.7455,11.6899,11.7455,87200.0
2009-03-11 14:00:00,16.92,16.98,16.8,16.8,151300.0,11.7455,11.7871,11.6622,11.6622,151300.0
2009-03-11 14:10:00,16.79,16.82,16.62,16.65,76600.0,11.6552,11.6761,11.5372,11.558,76600.0
2009-03-11 14:20:00,16.64,16.68,16.61,16.68,202500.0,11.5511,11.5789,11.5303,11.5789,202500.0
2009-03-11 14:30:00,16.68,16.75,16.67,16.72,127500.0,11.5789,11.6275,11.5719,11.6066,127500.0
2009-03-11 14:40:00,16.72,16.88,16.68,16.83,165900.0,11.6066,11.7177,11.5789,11.683,165900.0
2009-03-11 14:50:00,16.83,16.86,16.77,16.77,56900.0,11.683,11.7038,11.6413,11.6413,56900.0
2009-03-11 15:00:00,16.77,16.94,16.76,16.93,146800.0,11.6413,11.7594,11.6344,11.7524,146800.0
2009-03-11 15:10:00,16.93,17.0,16.91,16.98,84300.0,11.7524,11.801,11.7385,11.7871,84300.0
2009-03-11 15:20:00,16.99,17.05,16.97,16.99,85200.0,11.7941,11.8357,11.7802,11.7941,85200.0
2009-03-11 15:30:00,17.0,17.06,16.91,17.05,107900.0,11.801,11.8427,11.7385,11.8357,107900.0
2009-03-11 15:40:00,17.04,17.07,16.86,16.9,593600.0,11.8288,11.8496,11.7038,11.7316,593600.0
2009-03-11 15:50:00,16.9,16.91,16.7,16.7,826400.0,11.7316,11.7385,11.5928,11.5928,826400.0
2009-03-12 09:30:00,16.62,16.71,16.41,16.44,101400.0,11.5372,11.5997,11.3914,11.4123,101400.0
2009-03-12 09:40:00,16.43,16.59,16.39,16.59,144800.0,11.4053,11.5164,11.3776,11.5164,144800.0
2009-03-12 09:50:00,16.59,16.8,16.59,16.8,140100.0,11.5164,11.6622,11.5164,11.6622,140100.0
2009-03-12 10:00:00,16.8,16.89,16.8,16.87,298500.0,11.6622,11.7246,11.6622,11.7108,298500.0
2009-03-12 10:10:00,16.86,17.0,16.83,16.93,332000.0,11.7038,11.801,11.683,11.7524,332000.0
2009-03-12 10:20:00,16.93,17.09,16.92,17.07,233900.0,11.7524,11.8635,11.7455,11.8496,233900.0
2009-03-12 10:30:00,17.07,17.13,17.03,17.06,136700.0,11.8496,11.8912,11.8218,11.8427,136700.0
2009-03-12 10:40:00,17.08,17.32,17.05,17.28,219800.0,11.8565,12.0231,11.8357,11.9954,219800.0
2009-03-12 10:50:00,17.27,17.28,17.21,17.23,179000.0,11.9884,11.9954,11.9468,11.9607,179000.0
2009-03-12 11:00:00,17.23,17.28,17.23,17.27,136500.0,11.9607,11.9954,11.9607,11.9884,136500.0
2009-03-12 11:10:00,17.27,17.37,17.26,17.35,114600.0,11.9884,12.0578,11.9815,12.044,114600.0
2009-03-12 11:20:00,17.34,17.35,17.24,17.29,140100.0,12.037,12.044,11.9676,12.0023,140100.0
2009-03-12 11:30:00,17.29,17.32,17.21,17.31,120400.0,12.0023,12.0231,11.9468,12.0162,120400.0
2009-03-12 11:40:00,17.32,17.53,17.32,17.46,103400.0,12.0231,12.1689,12.0231,12.1203,103400.0
2009-03-12 11:50:00,17.46,17.51,17.4,17.42,70800.0,12.1203,12.155,12.0787,12.0926,70800.0
2009-03-12 12:00:00,17.42,17.52,17.41,17.51,222300.0,12.0926,12.162,12.0856,12.155,222300.0
2009-03-12 12:10:00,17.5,17.58,17.44,17.56,232000.0,12.1481,12.2036,12.1064,12.1897,232000.0
2009-03-12 12:20:00,17.57,17.62,17.52,17.58,149200.0,12.1967,12.2314,12.162,12.2036,149200.0
2009-03-12 12:30:00,17.58,17.68,17.55,17.67,172700.0,12.2036,12.273,12.1828,12.2661,172700.0
2009-03-12 12:40:00,17.68,17.75,17.66,17.75,197800.0,12.273,12.3216,12.2592,12.3216,197800.0
2009-03-12 12:50:00,17.75,17.85,17.7,17.82,194400.0,12.3216,12.3911,12.2869,12.3702,194400.0
2009-03-12 13:00:00,17.83,17.86,17.77,17.78,158900.0,12.3772,12.398,12.3355,12.3425,158900.0
2009-03-12 13:10:00,17.78,17.78,17.67,17.69,149700.0,12.3425,12.3425,12.2661,12.28,149700.0
2009-03-12 13:20:00,17.69,17.74,17.65,17.67,166900.0,12.28,12.3147,12.2522,12.2661,166900.0
2009-03-12 13:30:00,17.67,17.74,17.67,17.73,168600.0,12.2661,12.3147,12.2661,12.3078,168600.0
2009-03-12 13:40:00,17.73,17.79,17.73,17.77,186100.0,12.3078,12.3494,12.3078,12.3355,186100.0
2009-03-12 13:50:00,17.78,17.86,17.75,17.82,143500.0,12.3425,12.398,12.3216,12.3702,143500.0
2009-03-12 14:00:00,17.83,17.85,17.78,17.82,104600.0,12.3772,12.3911,12.3425,12.3702,104600.0
2009-03-12 14:10:00,17.84,18.05,17.84,18.03,294100.0,12.3841,12.5299,12.3841,12.516,294100.0
2009-03-12 14:20:00,18.04,18.07,18.0,18.03,244700.0,12.5229,12.5438,12.4952,12.516,244700.0
2009-03-12 14:30:00,18.02,18.06,18.0,18.05,95100.0,12.5091,12.5368,12.4952,12.5299,95100.0
2009-03-12 14:40:00,18.05,18.28,18.05,18.28,148000.0,12.5299,12.6895,12.5299,12.6895,148000.0
2009-03-12 14:50:00,18.29,18.39,18.23,18.23,159900.0,12.6965,12.7659,12.6548,12.6548,159900.0
2009-03-12 15:00:00,18.23,18.24,18.08,18.16,103900.0,12.6548,12.6618,12.5507,12.6062,103900.0
2009-03-12 15:10:00,18.17,18.31,18.17,18.29,159700.0,12.6132,12.7104,12.6132,12.6965,159700.0
2009-03-12 15:20:00,18.29,18.29,18.16,18.25,106900.0,12.6965,12.6965,12.6062,12.6687,106900.0
2009-03-12 15:30:00,18.24,18.33,18.21,18.29,133200.0,12.6618,12.7243,12.641,12.6965,133200.0
2009-03-12 15:40:00,18.3,18.47,18.3,18.44,187400.0,12.7034,12.8214,12.7034,12.8006,187400.0
2009-03-12 15:50:00,18.44,18.52,18.35,18.39,359700.0,12.8006,12.8562,12.7381,12.7659,359700.0
2009-03-13 09:30:00,18.6,18.66,18.32,18.46,145200.0,12.9117,12.9533,12.7173,12.8145,145200.0
2009-03-13 09:40:00,18.48,18.57,18.33,18.41,151800.0,12.8284,12.8909,12.7243,12.7798,151800.0
2009-03-13 09:50:00,18.41,18.56,18.33,18.56,88600.0,12.7798,12.8839,12.7243,12.8839,88600.0
2009-03-13 10:00:00,18.56,18.73,18.45,18.72,186800.0,12.8839,13.0019,12.8076,12.995,186800.0
2009-03-13 10:10:00,18.71,18.76,18.61,18.68,201900.0,12.988,13.0228,12.9186,12.9672,201900.0
2009-03-13 10:20:00,18.67,18.74,18.49,18.49,121200.0,12.9603,13.0089,12.8353,12.8353,121200.0
2009-03-13 10:30:00,18.5,18.57,18.4,18.48,139300.0,12.8423,12.8909,12.7729,12.8284,139300.0
2009-03-13 10:40:00,18.49,18.69,18.49,18.62,90100.0,12.8353,12.9742,12.8353,12.9256,90100.0
2009-03-13 10:50:00,18.64,18.64,18.45,18.46,186600.0,12.9395,12.9395,12.8076,12.8145,186600.0
2009-03-13 11:00:00,18.46,18.52,18.25,18.31,181000.0,12.8145,12.8562,12.6687,12.7104,181000.0
2009-03-13 11:10:00,18.31,18.44,18.25,18.37,354800.0,12.7104,12.8006,12.6687,12.752,354800.0
2009-03-13 11:20:00,18.35,18.44,18.31,18.41,65900.0,12.7381,12.8006,12.7104,12.7798,65900.0
2009-03-13 11:30:00,18.4,18.4,18.23,18.29,116600.0,12.7729,12.7729,12.6548,12.6965,116600.0
2009-03-13 11:40:00,18.28,18.32,18.18,18.19,171700.0,12.6895,12.7173,12.6201,12.6271,171700.0
2009-03-13 11:50:00,18.19,18.23,18.11,18.15,119800.0,12.6271,12.6548,12.5715,12.5993,119800.0
2009-03-13 12:00:00,18.15,18.22,18.12,18.16,118300.0,12.5993,12.6479,12.5785,12.6062,118300.0
2009-03-13 12:10:00,18.16,18.16,18.02,18.05,182700.0,12.6062,12.6062,12.5091,12.5299,182700.0
2009-03-13 12:20:00,18.05,18.2,18.03,18.13,113800.0,12.5299,12.634,12.516,12.5854,113800.0
2009-03-13 12:30:00,18.12,18.16,18.07,18.07,218700.0,12.5785,12.6062,12.5438,12.5438,218700.0
2009-03-13 12:40:00,18.07,18.15,18.07,18.1,328800.0,12.5438,12.5993,12.5438,12.5646,328800.0
2009-03-13 12:50:00,18.09,18.14,18.05,18.12,72900.0,12.5577,12.5924,12.5299,12.5785,72900.0
2009-03-13 13:00:00,18.12,18.16,18.1,18.16,50400.0,12.5785,12.6062,12.5646,12.6062,50400.0
2009-03-13 13:10:00,18.17,18.35,18.16,18.32,111600.0,12.6132,12.7381,12.6062,12.7173,111600.0
2009-03-13 13:20:00,18.31,18.37,18.28,18.36,56000.0,12.7104,12.752,12.6895,12.7451,56000.0
2009-03-13 13:30:00,18.36,18.36,18.21,18.22,97900.0,12.7451,12.7451,12.641,12.6479,97900.0
2009-03-13 13:40:00,18.22,18.29,18.22,18.26,70400.0,12.6479,12.6965,12.6479,12.6757,70400.0
2009-03-13 13:50:00,18.27,18.33,18.24,18.28,141200.0,12.6826,12.7243,12.6618,12.6895,141200.0
2009-03-13 14:00:00,18.28,18.34,18.25,18.32,130700.0,12.6895,12.7312,12.6687,12.7173,130700.0
2009-03-13 14:10:00,18.3,18.31,18.17,18.19,124700.0,12.7034,12.7104,12.6132,12.6271,124700.0
2009-03-13 14:20:00,18.19,18.19,18.12,18.18,142600.0,12.6271,12.6271,12.5785,12.6201,142600.0
2009-03-13 14:30:00,18.18,18.35,18.18,18.31,103000.0,12.6201,12.7381,12.6201,12.7104,103000.0
2009-03-13 14:40:00,18.31,18.38,18.28,18.32,132100.0,12.7104,12.759,12.6895,12.7173,132100.0
2009-03-13 14:50:00,18.31,18.33,18.24,18.28,118200.0,12.7104,12.7243,12.6618,12.6895,118200.0
2009-03-13 15:00:00,18.27,18.34,18.25,18.33,127600.0,12.6826,12.7312,12.6687,12.7243,127600.0
2009-03-13 15:10:00,18.33,18.44,18.3,18.43,89200.0,12.7243,12.8006,12.7034,12.7937,89200.0
2009-03-13 15:20:00,18.44,18.58,18.42,18.55,171700.0,12.8006,12.8978,12.7867,12.877,171700.0
2009-03-13 15:30:00,18.54,18.59,18.37,18.4,313000.0,12.87,12.9047,12.752,12.7729,313000.0
2009-03-13 15:40:00,18.41,18.44,18.25,18.25,577800.0,12.7798,12.8006,12.6687,12.6687,577800.0
2009-03-13 15:50:00,18.24,18.29,18.18,18.18,789300.0,12.6618,12.6965,12.6201,12.6201,789300.0
2009-03-16 09:30:00,18.46,18.72,18.44,18.65,147700.0,12.8145,12.995,12.8006,12.9464,147700.0
2009-03-16 09:40:00,18.63,18.67,18.58,18.58,192700.0,12.9325,12.9603,12.8978,12.8978,192700.0
2009-03-16 09:50:00,18.59,18.74,18.57,18.73,513800.0,12.9047,13.0089,12.8909,13.0019,513800.0
2009-03-16 10:00:00,18.74,18.82,18.7,18.75,260500.0,13.0089,13.0644,12.9811,13.0158,260500.0
2009-03-16 10:10:00,18.75,18.75,18.65,18.66,85100.0,13.0158,13.0158,12.9464,12.9533,85100.0
2009-03-16 10:20:00,18.65,18.81,18.64,18.75,230800.0,12.9464,13.0575,12.9395,13.0158,230800.0
2009-03-16 10:30:00,18.76,18.86,18.75,18.8,73500.0,13.0228,13.0922,13.0158,13.0505,73500.0
2009-03-16 10:40:00,18.81,18.84,18.76,18.81,45500.0,13.0575,13.0783,13.0228,13.0575,45500.0
2009-03-16 10:50:00,18.81,18.82,18.72,18.74,48900.0,13.0575,13.0644,12.995,13.0089,48900.0
2009-03-16 11:00:00,18.73,18.83,18.72,18.78,57400.0,13.0019,13.0713,12.995,13.0366,57400.0
2009-03-16 11:10:00,18.78,18.9,18.77,18.89,71200.0,13.0366,13.1199,13.0297,13.113,71200.0
2009-03-16 11:20:00,18.89,18.99,18.89,18.96,55500.0,13.113,13.1824,13.113,13.1616,55500.0
2009-03-16 11:30:00,18.97,19.01,18.96,18.97,60400.0,13.1685,13.1963,13.1616,13.1685,60400.0
2009-03-16 11:40:00,18.95,18.96,18.89,18.92,30800.0,13.1546,13.1616,13.113,13.1338,30800.0
2009-03-16 11:50:00,18.93,18.94,18.85,18.9,38700.0,13.1408,13.1477,13.0852,13.1199,38700.0
2009-03-16 12:00:00,18.9,18.94,18.85,18.94,85700.0,13.1199,13.1477,13.0852,13.1477,85700.0
2009-03-16 12:10:00,18.94,18.99,18.9,18.91,153400.0,13.1477,13.1824,13.1199,13.1269,153400.0
2009-03-16 12:20:00,18.9,18.94,18.89,18.93,22100.0,13.1199,13.1477,13.113,13.1408,22100.0
2009-03-16 12:30:00,18.94,19.03,18.94,18.97,51400.0,13.1477,13.2102,13.1477,13.1685,51400.0
2009-03-16 12:40:00,18.97,19.02,18.96,19.02,32600.0,13.1685,13.2032,13.1616,13.2032,32600.0
2009-03-16 12:50:00,19.03,19.07,18.99,19.03,81000.0,13.2102,13.2379,13.1824,13.2102,81000.0
2009-03-16 13:00:00,19.03,19.04,18.91,18.92,176700.0,13.2102,13.2171,13.1269,13.1338,176700.0
2009-03-16 13:10:00,18.91,18.99,18.9,18.99,46400.0,13.1269,13.1824,13.1199,13.1824,46400.0
2009-03-16 13:20:00,18.98,19.01,18.92,19.01,144000.0,13.1755,13.1963,13.1338,13.1963,144000.0
2009-03-16 13:30:00,19.02,19.12,18.99,19.1,105100.0,13.2032,13.2727,13.1824,13.2588,105100.0
2009-03-16 13:40:00,19.1,19.17,19.07,19.15,116600.0,13.2588,13.3074,13.2379,13.2935,116600.0
2009-03-16 13:50:00,19.15,19.15,19.03,19.05,51200.0,13.2935,13.2935,13.2102,13.2241,51200.0
2009-03-16 14:00:00,19.04,19.05,18.94,18.96,53900.0,13.2171,13.2241,13.1477,13.1616,53900.0
2009-03-16 14:10:00,18.97,19.02,18.95,19.0,63600.0,13.1685,13.2032,13.1546,13.1894,63600.0
2009-03-16 14:20:00,18.99,19.0,18.92,18.95,84100.0,13.1824,13.1894,13.1338,13.1546,84100.0
2009-03-16 14:30:00,18.95,18.96,18.81,18.85,84300.0,13.1546,13.1616,13.0575,13.0852,84300.0
2009-03-16 14:40:00,18.86,18.9,18.84,18.86,67500.0,13.0922,13.1199,13.0783,13.0922,67500.0
2009-03-16 14:50:00,18.87,18.88,18.62,18.67,174800.0,13.0991,13.1061,12.9256,12.9603,174800.0
2009-03-16 15:00:00,18.68,18.68,18.51,18.59,343100.0,12.9672,12.9672,12.8492,12.9047,343100.0
2009-03-16 15:10:00,18.58,18.62,18.51,18.56,498300.0,12.8978,12.9256,12.8492,12.8839,498300.0
2009-03-16 15:20:00,18.56,18.56,18.38,18.45,381800.0,12.8839,12.8839,12.759,12.8076,381800.0
2009-03-16 15:30:00,18.45,18.5,18.28,18.28,317600.0,12.8076,12.8423,12.6895,12.6895,317600.0
2009-03-16 15:40:00,18.28,18.31,18.19,18.2,297700.0,12.6895,12.7104,12.6271,12.634,297700.0
2009-03-16 15:50:00,18.2,18.3,18.12,18.12,804500.0,12.634,12.7034,12.5785,12.5785,804500.0
2009-03-17 09:30:00,17.91,18.45,17.91,18.33,75900.0,12.4327,12.8076,12.4327,12.7243,75900.0
2009-03-17 09:40:00,18.33,18.38,18.24,18.36,133900.0,12.7243,12.759,12.6618,12.7451,133900.0
2009-03-17 09:50:00,18.37,18.4,18.27,18.31,218800.0,12.752,12.7729,12.6826,12.7104,218800.0
2009-03-17 10:00:00,18.31,18.52,18.31,18.41,266000.0,12.7104,12.8562,12.7104,12.7798,266000.0
2009-03-17 10:10:00,18.4,18.45,18.3,18.33,302400.0,12.7729,12.8076,12.7034,12.7243,302400.0
2009-03-17 10:20:00,18.33,18.41,18.31,18.31,216500.0,12.7243,12.7798,12.7104,12.7104,216500.0
2009-03-17 10:30:00,18.31,18.32,18.21,18.22,305500.0,12.7104,12.7173,12.641,12.6479,305500.0
2009-03-17 10:40:00,18.23,18.46,18.23,18.46,125300.0,12.6548,12.8145,12.6548,12.8145,125300.0
2009-03-17 10:50:00,18.46,18.47,18.4,18.43,145500.0,12.8145,12.8214,12.7729,12.7937,145500.0
2009-03-17 11:00:00,18.42,18.46,18.37,18.44,39500.0,12.7867,12.8145,12.752,12.8006,39500.0
2009-03-17 11:10:00,18.44,18.45,18.37,18.4,53300.0,12.8006,12.8076,12.752,12.7729,53300.0
2009-03-17 11:20:00,18.41,18.49,18.38,18.4,67700.0,12.7798,12.8353,12.759,12.7729,67700.0
2009-03-17 11:30:00,18.4,18.44,18.37,18.44,40100.0,12.7729,12.8006,12.752,12.8006,40100.0
2009-03-17 11:40:00,18.43,18.55,18.43,18.52,59500.0,12.7937,12.877,12.7937,12.8562,59500.0
2009-03-17 11:50:00,18.52,18.58,18.51,18.58,57300.0,12.8562,12.8978,12.8492,12.8978,57300.0
2009-03-17 12:00:00,18.58,18.61,18.57,18.58,29200.0,12.8978,12.9186,12.8909,12.8978,29200.0
2009-03-17 12:10:00,18.57,18.59,18.51,18.59,80600.0,12.8909,12.9047,12.8492,12.9047,80600.0
2009-03-17 12:20:00,18.59,18.68,18.59,18.65,53500.0,12.9047,12.9672,12.9047,12.9464,53500.0
2009-03-17 12:30:00,18.66,18.7,18.61,18.7,43400.0,12.9533,12.9811,12.9186,12.9811,43400.0
2009-03-17 12:40:00,18.71,18.82,18.7,18.74,292900.0,12.988,13.0644,12.9811,13.0089,292900.0
2009-03-17 12:50:00,18.74,18.75,18.68,18.69,43500.0,13.0089,13.0158,12.9672,12.9742,43500.0
2009-03-17 13:00:00,18.69,18.72,18.64,18.65,27800.0,12.9742,12.995,12.9395,12.9464,27800.0
2009-03-17 13:10:00,18.65,18.76,18.65,18.72,38800.0,12.9464,13.0228,12.9464,12.995,38800.0
2009-03-17 13:20:00,18.72,18.75,18.69,18.69,42000.0,12.995,13.0158,12.9742,12.9742,42000.0
2009-03-17 13:30:00,18.7,18.76,18.69,18.76,50900.0,12.9811,13.0228,12.9742,13.0228,50900.0
2009-03-17 13:40:00,18.76,18.77,18.65,18.65,80500.0,13.0228,13.0297,12.9464,12.9464,80500.0
2009-03-17 13:50:00,18.65,18.65,18.49,18.5,237800.0,12.9464,12.9464,12.8353,12.8423,237800.0
2009-03-17 14:00:00,18.49,18.5,18.41,18.43,78200.0,12.8353,12.8423,12.7798,12.7937,78200.0
2009-03-17 14:10:00,18.44,18.55,18.41,18.52,109600.0,12.8006,12.877,12.7798,12.8562,109600.0
2009-03-17 14:20:00,18.53,18.56,18.42,18.42,46900.0,12.8631,12.8839,12.7867,12.7867,46900.0
2009-03-17 14:30:00,18.41,18.55,18.39,18.54,64600.0,12.7798,12.877,12.7659,12.87,64600.0
2009-03-17 14:40:00,18.54,18.6,18.53,18.59,52100.0,12.87,12.9117,12.8631,12.9047,52100.0
2009-03-17 14:50:00,18.59,18.62,18.53,18.55,77800.0,12.9047,12.9256,12.8631,12.877,77800.0
2009-03-17 15:00:00,18.55,18.75,18.53,18.74,81700.0,12.877,13.0158,12.8631,13.0089,81700.0
2009-03-17 15:10:00,18.74,18.76,18.7,18.72,85300.0,13.0089,13.0228,12.9811,12.995,85300.0
2009-03-17 15:20:00,18.72,18.82,18.7,18.7,76600.0,12.995,13.0644,12.9811,12.9811,76600.0
2009-03-17 15:30:00,18.69,18.74,18.63,18.74,188800.0,12.9742,13.0089,12.9325,13.0089,188800.0
2009-03-17 15:40:00,18.74,18.85,18.74,18.83,116100.0,13.0089,13.0852,13.0089,13.0713,116100.0
2009-03-17 15:50:00,18.82,19.06,18.82,19.06,219400.0,13.0644,13.231,13.0644,13.231,219400.0
2009-03-18 09:30:00,18.83,19.18,18.71,18.85,105500.0,13.0713,13.3143,12.988,13.0852,105500.0
2009-03-18 09:40:00,18.84,19.06,18.81,18.92,88600.0,13.0783,13.231,13.0575,13.1338,88600.0
2009-03-18 09:50:00,18.93,18.94,18.83,18.91,86100.0,13.1408,13.1477,13.0713,13.1269,86100.0
2009-03-18 10:00:00,18.92,19.01,18.88,18.9,141200.0,13.1338,13.1963,13.1061,13.1199,141200.0
2009-03-18 10:10:00,18.9,18.9,18.83,18.87,57100.0,13.1199,13.1199,13.0713,13.0991,57100.0
2009-03-18 10:20:00,18.85,18.85,18.77,18.83,68900.0,13.0852,13.0852,13.0297,13.0713,68900.0
2009-03-18 10:30:00,18.83,18.84,18.74,18.78,47300.0,13.0713,13.0783,13.0089,13.0366,47300.0
2009-03-18 10:40:00,18.78,18.89,18.76,18.89,43600.0,13.0366,13.113,13.0228,13.113,43600.0
2009-03-18 10:50:00,18.89,19.06,18.87,19.05,54800.0,13.113,13.231,13.0991,13.2241,54800.0
2009-03-18 11:00:00,19.07,19.22,19.06,19.19,257500.0,13.2379,13.3421,13.231,13.3213,257500.0
2009-03-18 11:10:00,19.19,19.19,19.07,19.07,112000.0,13.3213,13.3213,13.2379,13.2379,112000.0
2009-03-18 11:20:00,19.07,19.15,19.07,19.12,59300.0,13.2379,13.2935,13.2379,13.2727,59300.0
2009-03-18 11:30:00,19.11,19.21,19.1,19.1,51700.0,13.2657,13.3351,13.2588,13.2588,51700.0
2009-03-18 11:40:00,19.11,19.14,19.02,19.08,198900.0,13.2657,13.2865,13.2032,13.2449,198900.0
2009-03-18 11:50:00,19.07,19.18,19.04,19.18,68800.0,13.2379,13.3143,13.2171,13.3143,68800.0
2009-03-18 12:00:00,19.18,19.26,19.17,19.24,84300.0,13.3143,13.3698,13.3074,13.356,84300.0
2009-03-18 12:10:00,19.25,19.37,19.24,19.37,22100.0,13.3629,13.4462,13.356,13.4462,22100.0
2009-03-18 12:20:00,19.37,19.39,19.28,19.29,35000.0,13.4462,13.4601,13.3837,13.3907,35000.0
2009-03-18 12:30:00,19.3,19.31,19.21,19.22,62400.0,13.3976,13.4046,13.3351,13.3421,62400.0
2009-03-18 12:40:00,19.22,19.33,19.22,19.31,45000.0,13.3421,13.4184,13.3421,13.4046,45000.0
2009-03-18 12:50:00,19.3,19.41,19.23,19.39,88400.0,13.3976,13.474,13.349,13.4601,88400.0
2009-03-18 13:00:00,19.39,19.42,19.34,19.39,84600.0,13.4601,13.4809,13.4254,13.4601,84600.0
2009-03-18 13:10:00,19.38,19.41,19.36,19.39,33900.0,13.4531,13.474,13.4393,13.4601,33900.0
2009-03-18 13:20:00,19.4,19.5,19.4,19.49,32400.0,13.467,13.5364,13.467,13.5295,32400.0
2009-03-18 13:30:00,19.48,19.64,19.48,19.64,273100.0,13.5226,13.6336,13.5226,13.6336,273100.0
2009-03-18 13:40:00,19.63,19.81,19.63,19.75,85400.0,13.6267,13.7516,13.6267,13.71,85400.0
2009-03-18 13:50:00,19.76,19.8,19.67,19.68,86100.0,13.7169,13.7447,13.6545,13.6614,86100.0
2009-03-18 14:00:00,19.68,19.7,19.6,19.69,124600.0,13.6614,13.6753,13.6059,13.6683,124600.0
2009-03-18 14:10:00,19.68,19.91,19.67,19.82,135000.0,13.6614,13.8211,13.6545,13.7586,135000.0
2009-03-18 14:20:00,19.84,20.2,19.78,19.97,445400.0,13.7725,14.0224,13.7308,13.8627,445400.0
2009-03-18 14:30:00,19.96,20.1,19.9,20.0,282100.0,13.8558,13.953,13.8141,13.8835,282100.0
2009-03-18 14:40:00,20.0,20.26,19.95,20.25,221900.0,13.8835,14.064,13.8488,14.0571,221900.0
2009-03-18 14:50:00,20.25,20.45,20.25,20.38,366900.0,14.0571,14.1959,14.0571,14.1473,366900.0
2009-03-18 15:00:00,20.38,20.38,20.18,20.27,216000.0,14.1473,14.1473,14.0085,14.071,216000.0
2009-03-18 15:10:00,20.26,20.31,20.02,20.07,188700.0,14.064,14.0987,13.8974,13.9321,188700.0
2009-03-18 15:20:00,20.06,20.27,19.72,19.92,333000.0,13.9252,14.071,13.6892,13.828,333000.0
2009-03-18 15:30:00,19.92,19.96,19.69,19.8,144100.0,13.828,13.8558,13.6683,13.7447,144100.0
2009-03-18 15:40:00,19.78,20.01,19.78,19.97,144300.0,13.7308,13.8905,13.7308,13.8627,144300.0
2009-03-18 15:50:00,19.98,20.38,19.98,20.37,178300.0,13.8696,14.1473,13.8696,14.1404,178300.0
2009-03-19 09:30:00,20.99,20.99,20.41,20.48,298600.0,14.5708,14.5708,14.1681,14.2167,298600.0
2009-03-19 09:40:00,20.49,20.61,20.43,20.54,128900.0,14.2237,14.307,14.182,14.2584,128900.0
2009-03-19 09:50:00,20.53,20.53,19.83,19.87,398900.0,14.2514,14.2514,13.7655,13.7933,398900.0
2009-03-19 10:00:00,19.87,19.88,19.54,19.55,185200.0,13.7933,13.8002,13.5642,13.5712,185200.0
2009-03-19 10:10:00,19.53,20.0,19.49,19.97,85300.0,13.5573,13.8835,13.5295,13.8627,85300.0
2009-03-19 10:20:00,19.98,20.14,19.93,19.93,158900.0,13.8696,13.9807,13.8349,13.8349,158900.0
2009-03-19 10:30:00,19.93,20.09,19.91,20.06,46900.0,13.8349,13.946,13.8211,13.9252,46900.0
2009-03-19 10:40:00,20.06,20.17,20.02,20.04,58100.0,13.9252,14.0015,13.8974,13.9113,58100.0
2009-03-19 10:50:00,20.05,20.05,19.85,19.89,121800.0,13.9182,13.9182,13.7794,13.8072,121800.0
2009-03-19 11:00:00,19.88,20.0,19.81,19.81,128500.0,13.8002,13.8835,13.7516,13.7516,128500.0
2009-03-19 11:10:00,19.8,19.87,19.66,19.79,111000.0,13.7447,13.7933,13.6475,13.7378,111000.0
2009-03-19 11:20:00,19.78,19.84,19.62,19.62,80300.0,13.7308,13.7725,13.6197,13.6197,80300.0
2009-03-19 11:30:00,19.62,19.67,19.55,19.59,173000.0,13.6197,13.6545,13.5712,13.5989,173000.0
2009-03-19 11:40:00,19.58,19.58,19.39,19.4,75000.0,13.592,13.592,13.4601,13.467,75000.0
2009-03-19 11:50:00,19.38,19.68,19.28,19.66,119300.0,13.4531,13.6614,13.3837,13.6475,119300.0
2009-03-19 12:00:00,19.66,19.68,19.43,19.44,176600.0,13.6475,13.6614,13.4879,13.4948,176600.0
2009-03-19 12:10:00,19.43,19.6,19.4,19.46,110100.0,13.4879,13.6059,13.467,13.5087,110100.0
2009-03-19 12:20:00,19.45,19.59,19.42,19.55,123300.0,13.5017,13.5989,13.4809,13.5712,123300.0
2009-03-19 12:30:00,19.54,19.61,19.47,19.52,120100.0,13.5642,13.6128,13.5156,13.5503,120100.0
2009-03-19 12:40:00,19.52,19.68,19.48,19.64,110700.0,13.5503,13.6614,13.5226,13.6336,110700.0
2009-03-19 12:50:00,19.65,19.69,19.52,19.53,56300.0,13.6406,13.6683,13.5503,13.5573,56300.0
2009-03-19 13:00:00,19.54,19.59,19.42,19.43,158800.0,13.5642,13.5989,13.4809,13.4879,158800.0
2009-03-19 13:10:00,19.42,19.58,19.42,19.55,38800.0,13.4809,13.592,13.4809,13.5712,38800.0
2009-03-19 13:20:00,19.54,19.64,19.54,19.57,96700.0,13.5642,13.6336,13.5642,13.585,96700.0
2009-03-19 13:30:00,19.58,19.62,19.49,19.56,73700.0,13.592,13.6197,13.5295,13.5781,73700.0
2009-03-19 13:40:00,19.55,19.69,19.55,19.69,159100.0,13.5712,13.6683,13.5712,13.6683,159100.0
2009-03-19 13:50:00,19.69,19.74,19.65,19.73,63600.0,13.6683,13.703,13.6406,13.6961,63600.0
2009-03-19 14:00:00,19.73,19.95,19.73,19.95,102800.0,13.6961,13.8488,13.6961,13.8488,102800.0
2009-03-19 14:10:00,19.95,19.95,19.81,19.82,67800.0,13.8488,13.8488,13.7516,13.7586,67800.0
2009-03-19 14:20:00,19.83,19.83,19.64,19.72,63600.0,13.7655,13.7655,13.6336,13.6892,63600.0
2009-03-19 14:30:00,19.73,19.74,19.59,19.62,48300.0,13.6961,13.703,13.5989,13.6197,48300.0
2009-03-19 14:40:00,19.63,19.66,19.47,19.5,47300.0,13.6267,13.6475,13.5156,13.5364,47300.0
2009-03-19 14:50:00,19.47,19.49,19.37,19.46,81300.0,13.5156,13.5295,13.4462,13.5087,81300.0
2009-03-19 15:00:00,19.45,19.63,19.44,19.57,86000.0,13.5017,13.6267,13.4948,13.585,86000.0
2009-03-19 15:10:00,19.57,19.69,19.52,19.64,52800.0,13.585,13.6683,13.5503,13.6336,52800.0
2009-03-19 15:20:00,19.64,19.64,19.46,19.54,93200.0,13.6336,13.6336,13.5087,13.5642,93200.0
2009-03-19 15:30:00,19.55,19.67,19.45,19.46,223400.0,13.5712,13.6545,13.5017,13.5087,223400.0
2009-03-19 15:40:00,19.46,19.59,19.4,19.54,170100.0,13.5087,13.5989,13.467,13.5642,170100.0
2009-03-19 15:50:00,19.54,19.55,19.32,19.35,214600.0,13.5642,13.5712,13.4115,13.4323,214600.0
2009-03-20 09:30:00,19.67,19.67,18.95,19.08,100400.0,13.7843,13.7843,13.2798,13.3709,100400.0
2009-03-20 09:40:00,19.08,19.35,19.0,19.29,59200.0,13.3709,13.5601,13.3148,13.518,59200.0
2009-03-20 09:50:00,19.31,19.52,19.18,19.2,233800.0,13.532,13.6792,13.4409,13.4549,233800.0
2009-03-20 10:00:00,19.2,19.28,19.15,19.22,99300.0,13.4549,13.511,13.4199,13.469,99300.0
2009-03-20 10:10:00,19.22,19.28,19.18,19.23,117700.0,13.469,13.511,13.4409,13.476,117700.0
2009-03-20 10:20:00,19.23,19.33,19.21,19.33,83900.0,13.476,13.5461,13.462,13.5461,83900.0
2009-03-20 10:30:00,19.34,19.34,19.13,19.14,52200.0,13.5531,13.5531,13.4059,13.4129,52200.0
2009-03-20 10:40:00,19.14,19.22,19.11,19.16,73300.0,13.4129,13.469,13.3919,13.4269,73300.0
2009-03-20 10:50:00,19.15,19.18,19.07,19.15,28900.0,13.4199,13.4409,13.3638,13.4199,28900.0
2009-03-20 11:00:00,19.15,19.15,19.0,19.01,50100.0,13.4199,13.4199,13.3148,13.3218,50100.0
2009-03-20 11:10:00,19.02,19.03,18.94,18.95,36000.0,13.3288,13.3358,13.2727,13.2798,36000.0
2009-03-20 11:20:00,18.96,18.97,18.86,18.92,40800.0,13.2868,13.2938,13.2167,13.2587,40800.0
2009-03-20 11:30:00,18.92,19.05,18.91,19.03,92200.0,13.2587,13.3498,13.2517,13.3358,92200.0
2009-03-20 11:40:00,19.04,19.08,18.97,19.01,26600.0,13.3428,13.3709,13.2938,13.3218,26600.0
2009-03-20 11:50:00,19.0,19.08,18.99,19.03,27600.0,13.3148,13.3709,13.3078,13.3358,27600.0
2009-03-20 12:00:00,19.05,19.07,19.0,19.04,30800.0,13.3498,13.3638,13.3148,13.3428,30800.0
2009-03-20 12:10:00,19.05,19.25,19.04,19.25,62300.0,13.3498,13.49,13.3428,13.49,62300.0
2009-03-20 12:20:00,19.26,19.27,19.18,19.2,35300.0,13.497,13.504,13.4409,13.4549,35300.0
2009-03-20 12:30:00,19.2,19.29,19.19,19.23,51100.0,13.4549,13.518,13.4479,13.476,51100.0
2009-03-20 12:40:00,19.22,19.26,19.1,19.1,36600.0,13.469,13.497,13.3849,13.3849,36600.0
2009-03-20 12:50:00,19.09,19.09,18.97,19.0,43800.0,13.3779,13.3779,13.2938,13.3148,43800.0
2009-03-20 13:00:00,19.0,19.01,18.96,18.96,27300.0,13.3148,13.3218,13.2868,13.2868,27300.0
2009-03-20 13:10:00,18.96,19.01,18.93,18.95,104900.0,13.2868,13.3218,13.2657,13.2798,104900.0
2009-03-20 13:20:00,18.92,18.94,18.84,18.86,23500.0,13.2587,13.2727,13.2027,13.2167,23500.0
2009-03-20 13:30:00,18.87,18.93,18.81,18.82,65300.0,13.2237,13.2657,13.1816,13.1887,65300.0
2009-03-20 13:40:00,18.83,18.86,18.78,18.81,43600.0,13.1957,13.2167,13.1606,13.1816,43600.0
2009-03-20 13:50:00,18.81,18.84,18.7,18.7,84400.0,13.1816,13.2027,13.1046,13.1046,84400.0
2009-03-20 14:00:00,18.7,18.72,18.61,18.61,134600.0,13.1046,13.1186,13.0415,13.0415,134600.0
2009-03-20 14:10:00,18.58,18.75,18.57,18.7,141700.0,13.0205,13.1396,13.0135,13.1046,141700.0
2009-03-20 14:20:00,18.71,18.81,18.69,18.79,37900.0,13.1116,13.1816,13.0976,13.1676,37900.0
2009-03-20 14:30:00,18.8,18.85,18.74,18.83,47700.0,13.1746,13.2097,13.1326,13.1957,47700.0
2009-03-20 14:40:00,18.82,18.83,18.67,18.75,79800.0,13.1887,13.1957,13.0835,13.1396,79800.0
2009-03-20 14:50:00,18.75,18.87,18.73,18.83,51500.0,13.1396,13.2237,13.1256,13.1957,51500.0
2009-03-20 15:00:00,18.83,18.94,18.83,18.94,48200.0,13.1957,13.2727,13.1957,13.2727,48200.0
2009-03-20 15:10:00,18.95,19.0,18.85,18.87,86800.0,13.2798,13.3148,13.2097,13.2237,86800.0
2009-03-20 15:20:00,18.86,19.01,18.85,18.9,61200.0,13.2167,13.3218,13.2097,13.2447,61200.0
2009-03-20 15:30:00,18.9,18.97,18.81,18.84,83400.0,13.2447,13.2938,13.1816,13.2027,83400.0
2009-03-20 15:40:00,18.85,18.85,18.66,18.66,127800.0,13.2097,13.2097,13.0765,13.0765,127800.0
2009-03-20 15:50:00,18.66,18.69,18.55,18.56,220000.0,13.0765,13.0976,12.9994,13.0065,220000.0
2009-03-23 09:30:00,19.91,20.48,19.36,19.58,344900.0,13.9525,14.3519,13.5671,13.7212,344900.0
2009-03-23 09:40:00,19.59,19.68,19.49,19.5,418000.0,13.7283,13.7913,13.6582,13.6652,418000.0
2009-03-23 09:50:00,19.49,19.58,19.37,19.49,153400.0,13.6582,13.7212,13.5741,13.6582,153400.0
2009-03-23 10:00:00,19.5,19.75,19.5,19.73,389200.0,13.6652,13.8404,13.6652,13.8264,389200.0
2009-03-23 10:10:00,19.72,19.98,19.68,19.94,573800.0,13.8194,14.0016,13.7913,13.9735,573800.0
2009-03-23 10:20:00,19.94,19.96,19.82,19.84,153200.0,13.9735,13.9875,13.8894,13.9034,153200.0
2009-03-23 10:30:00,19.84,19.89,19.76,19.77,82600.0,13.9034,13.9385,13.8474,13.8544,82600.0
2009-03-23 10:40:00,19.76,19.8,19.63,19.69,87300.0,13.8474,13.8754,13.7563,13.7983,87300.0
2009-03-23 10:50:00,19.7,19.8,19.67,19.79,233000.0,13.8053,13.8754,13.7843,13.8684,233000.0
2009-03-23 11:00:00,19.77,19.86,19.77,19.83,224400.0,13.8544,13.9175,13.8544,13.8964,224400.0
2009-03-23 11:10:00,19.82,19.84,19.77,19.8,92200.0,13.8894,13.9034,13.8544,13.8754,92200.0
2009-03-23 11:20:00,19.78,19.8,19.72,19.78,43700.0,13.8614,13.8754,13.8194,13.8614,43700.0
2009-03-23 11:30:00,19.79,19.82,19.72,19.73,62500.0,13.8684,13.8894,13.8194,13.8264,62500.0
2009-03-23 11:40:00,19.72,19.79,19.71,19.76,53700.0,13.8194,13.8684,13.8123,13.8474,53700.0
2009-03-23 11:50:00,19.77,19.92,19.77,19.88,120300.0,13.8544,13.9595,13.8544,13.9315,120300.0
2009-03-23 12:00:00,19.88,19.88,19.81,19.86,52400.0,13.9315,13.9315,13.8824,13.9175,52400.0
2009-03-23 12:10:00,19.86,19.9,19.82,19.82,154300.0,13.9175,13.9455,13.8894,13.8894,154300.0
2009-03-23 12:20:00,19.82,19.84,19.78,19.83,29700.0,13.8894,13.9034,13.8614,13.8964,29700.0
2009-03-23 12:30:00,19.85,19.87,19.84,19.85,44900.0,13.9105,13.9245,13.9034,13.9105,44900.0
2009-03-23 12:40:00,19.85,19.87,19.83,19.85,32400.0,13.9105,13.9245,13.8964,13.9105,32400.0
2009-03-23 12:50:00,19.85,19.88,19.79,19.8,23200.0,13.9105,13.9315,13.8684,13.8754,23200.0
2009-03-23 13:00:00,19.8,19.8,19.73,19.78,43100.0,13.8754,13.8754,13.8264,13.8614,43100.0
2009-03-23 13:10:00,19.78,19.96,19.78,19.88,52900.0,13.8614,13.9875,13.8614,13.9315,52900.0
2009-03-23 13:20:00,19.88,19.89,19.77,19.79,98700.0,13.9315,13.9385,13.8544,13.8684,98700.0
2009-03-23 13:30:00,19.78,19.8,19.73,19.78,142600.0,13.8614,13.8754,13.8264,13.8614,142600.0
2009-03-23 13:40:00,19.78,19.84,19.77,19.84,96700.0,13.8614,13.9034,13.8544,13.9034,96700.0
2009-03-23 13:50:00,19.84,19.86,19.79,19.81,81500.0,13.9034,13.9175,13.8684,13.8824,81500.0
2009-03-23 14:00:00,19.81,19.87,19.8,19.85,58400.0,13.8824,13.9245,13.8754,13.9105,58400.0
2009-03-23 14:10:00,19.85,19.85,19.76,19.8,43800.0,13.9105,13.9105,13.8474,13.8754,43800.0
2009-03-23 14:20:00,19.8,19.92,19.8,19.91,130700.0,13.8754,13.9595,13.8754,13.9525,130700.0
2009-03-23 14:30:00,19.92,20.05,19.92,19.98,224800.0,13.9595,14.0506,13.9595,14.0016,224800.0
2009-03-23 14:40:00,19.97,20.1,19.96,20.1,114000.0,13.9945,14.0857,13.9875,14.0857,114000.0
2009-03-23 14:50:00,20.1,20.18,20.07,20.15,103400.0,14.0857,14.1417,14.0646,14.1207,103400.0
2009-03-23 15:00:00,20.17,20.19,20.1,20.16,268300.0,14.1347,14.1487,14.0857,14.1277,268300.0
2009-03-23 15:10:00,20.15,20.34,20.15,20.32,207600.0,14.1207,14.2538,14.1207,14.2398,207600.0
2009-03-23 15:20:00,20.32,20.36,20.26,20.36,133000.0,14.2398,14.2679,14.1978,14.2679,133000.0
2009-03-23 15:30:00,20.36,20.49,20.36,20.49,271300.0,14.2679,14.359,14.2679,14.359,271300.0
2009-03-23 15:40:00,20.49,20.69,20.49,20.68,336400.0,14.359,14.4991,14.359,14.4921,336400.0
2009-03-23 15:50:00,20.67,21.06,20.66,21.05,465600.0,14.4851,14.7584,14.4781,14.7514,465600.0
2009-03-24 09:30:00,20.8,20.8,20.38,20.45,102900.0,14.5762,14.5762,14.2819,14.3309,102900.0
2009-03-24 09:40:00,20.45,20.59,20.39,20.48,137600.0,14.3309,14.429,14.2889,14.3519,137600.0
2009-03-24 09:50:00,20.5,20.63,20.44,20.61,94700.0,14.366,14.4571,14.3239,14.443,94700.0
2009-03-24 10:00:00,20.64,20.95,20.62,20.73,476700.0,14.4641,14.6813,14.4501,14.5271,476700.0
2009-03-24 10:10:00,20.73,20.82,20.61,20.62,99500.0,14.5271,14.5902,14.443,14.4501,99500.0
2009-03-24 10:20:00,20.61,20.69,20.57,20.59,206700.0,14.443,14.4991,14.415,14.429,206700.0
2009-03-24 10:30:00,20.59,20.59,20.43,20.49,142000.0,14.429,14.429,14.3169,14.359,142000.0
2009-03-24 10:40:00,20.49,20.52,20.37,20.41,145200.0,14.359,14.38,14.2749,14.3029,145200.0
2009-03-24 10:50:00,20.42,20.48,20.42,20.44,52200.0,14.3099,14.3519,14.3099,14.3239,52200.0
2009-03-24 11:00:00,20.43,20.55,20.39,20.52,177600.0,14.3169,14.401,14.2889,14.38,177600.0
2009-03-24 11:10:00,20.52,20.59,20.52,20.56,91400.0,14.38,14.429,14.38,14.408,91400.0
2009-03-24 11:20:00,20.56,20.74,20.56,20.69,139000.0,14.408,14.5341,14.408,14.4991,139000.0
2009-03-24 11:30:00,20.69,20.7,20.61,20.69,39400.0,14.4991,14.5061,14.443,14.4991,39400.0
2009-03-24 11:40:00,20.69,20.69,20.55,20.63,88500.0,14.4991,14.4991,14.401,14.4571,88500.0
2009-03-24 11:50:00,20.64,20.67,20.51,20.51,212600.0,14.4641,14.4851,14.373,14.373,212600.0
2009-03-24 12:00:00,20.51,20.51,20.38,20.4,168700.0,14.373,14.373,14.2819,14.2959,168700.0
2009-03-24 12:10:00,20.39,20.45,20.35,20.37,76800.0,14.2889,14.3309,14.2608,14.2749,76800.0
2009-03-24 12:20:00,20.36,20.37,20.27,20.3,66100.0,14.2679,14.2749,14.2048,14.2258,66100.0
2009-03-24 12:30:00,20.3,20.34,20.21,20.22,20800.0,14.2258,14.2538,14.1627,14.1697,20800.0
2009-03-24 12:40:00,20.21,20.38,20.21,20.38,29000.0,14.1627,14.2819,14.1627,14.2819,29000.0
2009-03-24 12:50:00,20.37,20.45,20.33,20.41,40000.0,14.2749,14.3309,14.2468,14.3029,40000.0
2009-03-24 13:00:00,20.4,20.41,20.3,20.36,41600.0,14.2959,14.3029,14.2258,14.2679,41600.0
2009-03-24 13:10:00,20.37,20.48,20.3,20.43,58100.0,14.2749,14.3519,14.2258,14.3169,58100.0
2009-03-24 13:20:00,20.44,20.58,20.44,20.55,40800.0,14.3239,14.422,14.3239,14.401,40800.0
2009-03-24 13:30:00,20.55,20.55,20.4,20.43,45700.0,14.401,14.401,14.2959,14.3169,45700.0
2009-03-24 13:40:00,20.43,20.5,20.43,20.44,21100.0,14.3169,14.366,14.3169,14.3239,21100.0
2009-03-24 13:50:00,20.44,20.46,20.36,20.41,58700.0,14.3239,14.3379,14.2679,14.3029,58700.0
2009-03-24 14:00:00,20.41,20.55,20.37,20.54,46100.0,14.3029,14.401,14.2749,14.394,46100.0
2009-03-24 14:10:00,20.54,20.56,20.46,20.49,56400.0,14.394,14.408,14.3379,14.359,56400.0
2009-03-24 14:20:00,20.52,20.55,20.37,20.38,37800.0,14.38,14.401,14.2749,14.2819,37800.0
2009-03-24 14:30:00,20.39,20.44,20.31,20.34,65600.0,14.2889,14.3239,14.2328,14.2538,65600.0
2009-03-24 14:40:00,20.35,20.42,20.32,20.33,44700.0,14.2608,14.3099,14.2398,14.2468,44700.0
2009-03-24 14:50:00,20.32,20.35,20.14,20.2,83700.0,14.2398,14.2608,14.1137,14.1557,83700.0
2009-03-24 15:00:00,20.2,20.23,19.91,19.94,50700.0,14.1557,14.1768,13.9525,13.9735,50700.0
2009-03-24 15:10:00,19.94,20.07,19.91,19.98,49300.0,13.9735,14.0646,13.9525,14.0016,49300.0
2009-03-24 15:20:00,19.99,20.03,19.85,19.93,54900.0,14.0086,14.0366,13.9105,13.9665,54900.0
2009-03-24 15:30:00,19.91,20.0,19.83,19.92,110000.0,13.9525,14.0156,13.8964,13.9595,110000.0
2009-03-24 15:40:00,19.9,19.93,19.72,19.73,118800.0,13.9455,13.9665,13.8194,13.8264,118800.0
2009-03-24 15:50:00,19.73,19.77,19.4,19.4,287200.0,13.8264,13.8544,13.5951,13.5951,287200.0
2009-03-25 09:30:00,19.61,20.06,19.4,19.87,103100.0,13.7423,14.0576,13.5951,13.9245,103100.0
2009-03-25 09:40:00,19.85,20.0,19.82,19.93,238000.0,13.9105,14.0156,13.8894,13.9665,238000.0
2009-03-25 09:50:00,19.91,20.28,19.91,20.24,403300.0,13.9525,14.2118,13.9525,14.1838,403300.0
2009-03-25 10:00:00,20.24,20.58,20.24,20.55,179400.0,14.1838,14.422,14.1838,14.401,179400.0
2009-03-25 10:10:00,20.54,20.57,20.4,20.54,322400.0,14.394,14.415,14.2959,14.394,322400.0
2009-03-25 10:20:00,20.51,20.53,20.31,20.32,113300.0,14.373,14.387,14.2328,14.2398,113300.0
2009-03-25 10:30:00,20.32,20.54,20.31,20.49,98000.0,14.2398,14.394,14.2328,14.359,98000.0
2009-03-25 10:40:00,20.48,20.49,20.3,20.31,148300.0,14.3519,14.359,14.2258,14.2328,148300.0
2009-03-25 10:50:00,20.32,20.34,20.19,20.19,119600.0,14.2398,14.2538,14.1487,14.1487,119600.0
2009-03-25 11:00:00,20.18,20.31,20.17,20.27,110700.0,14.1417,14.2328,14.1347,14.2048,110700.0
2009-03-25 11:10:00,20.26,20.27,19.98,19.99,101200.0,14.1978,14.2048,14.0016,14.0086,101200.0
2009-03-25 11:20:00,19.99,19.99,19.86,19.95,108100.0,14.0086,14.0086,13.9175,13.9805,108100.0
2009-03-25 11:30:00,19.96,20.03,19.88,19.99,54700.0,13.9875,14.0366,13.9315,14.0086,54700.0
2009-03-25 11:40:00,19.99,20.14,19.93,20.12,55200.0,14.0086,14.1137,13.9665,14.0997,55200.0
2009-03-25 11:50:00,20.12,20.17,20.1,20.1,24100.0,14.0997,14.1347,14.0857,14.0857,24100.0
2009-03-25 12:00:00,20.09,20.28,20.08,20.23,46400.0,14.0786,14.2118,14.0716,14.1768,46400.0
2009-03-25 12:10:00,20.23,20.23,20.04,20.06,28300.0,14.1768,14.1768,14.0436,14.0576,28300.0
2009-03-25 12:20:00,20.04,20.09,19.95,20.05,46300.0,14.0436,14.0786,13.9805,14.0506,46300.0
2009-03-25 12:30:00,20.07,20.08,19.93,19.97,73600.0,14.0646,14.0716,13.9665,13.9945,73600.0
2009-03-25 12:40:00,19.99,19.99,19.84,19.84,156800.0,14.0086,14.0086,13.9034,13.9034,156800.0
2009-03-25 12:50:00,19.84,19.85,19.8,19.84,80400.0,13.9034,13.9105,13.8754,13.9034,80400.0
2009-03-25 13:00:00,19.85,19.9,19.73,19.74,273200.0,13.9105,13.9455,13.8264,13.8334,273200.0
2009-03-25 13:10:00,19.75,19.76,19.55,19.58,90900.0,13.8404,13.8474,13.7002,13.7212,90900.0
2009-03-25 13:20:00,19.58,19.65,19.45,19.45,171000.0,13.7212,13.7703,13.6301,13.6301,171000.0
2009-03-25 13:30:00,19.48,19.54,19.42,19.43,32000.0,13.6512,13.6932,13.6091,13.6161,32000.0
2009-03-25 13:40:00,19.41,19.49,19.33,19.44,51700.0,13.6021,13.6582,13.5461,13.6231,51700.0
2009-03-25 13:50:00,19.44,19.65,19.42,19.46,45200.0,13.6231,13.7703,13.6091,13.6372,45200.0
2009-03-25 14:00:00,19.46,19.47,19.13,19.17,78000.0,13.6372,13.6442,13.4059,13.4339,78000.0
2009-03-25 14:10:00,19.17,19.3,19.14,19.23,74100.0,13.4339,13.525,13.4129,13.476,74100.0
2009-03-25 14:20:00,19.24,19.35,19.19,19.22,100600.0,13.483,13.5601,13.4479,13.469,100600.0
2009-03-25 14:30:00,19.22,19.23,18.94,18.94,129300.0,13.469,13.476,13.2727,13.2727,129300.0
2009-03-25 14:40:00,18.95,19.0,18.72,18.99,89300.0,13.2798,13.3148,13.1186,13.3078,89300.0
2009-03-25 14:50:00,18.99,19.06,18.88,18.89,70700.0,13.3078,13.3568,13.2307,13.2377,70700.0
2009-03-25 15:00:00,18.88,19.01,18.81,18.93,95200.0,13.2307,13.3218,13.1816,13.2657,95200.0
2009-03-25 15:10:00,18.93,19.14,18.93,19.14,122900.0,13.2657,13.4129,13.2657,13.4129,122900.0
2009-03-25 15:20:00,19.14,19.49,19.1,19.48,125900.0,13.4129,13.6582,13.3849,13.6512,125900.0
2009-03-25 15:30:00,19.53,19.61,19.4,19.46,125000.0,13.6862,13.7423,13.5951,13.6372,125000.0
2009-03-25 15:40:00,19.44,19.6,19.33,19.52,390400.0,13.6231,13.7353,13.5461,13.6792,390400.0
2009-03-25 15:50:00,19.52,20.08,19.47,20.06,249000.0,13.6792,14.0716,13.6442,14.0576,249000.0
2009-03-26 09:30:00,20.09,20.35,19.98,20.11,125300.0,14.0786,14.2608,14.0016,14.0927,125300.0
2009-03-26 09:40:00,20.13,20.27,19.97,19.97,103400.0,14.1067,14.2048,13.9945,13.9945,103400.0
2009-03-26 09:50:00,19.97,19.97,19.78,19.85,55200.0,13.9945,13.9945,13.8614,13.9105,55200.0
2009-03-26 10:00:00,19.83,20.02,19.83,19.96,26300.0,13.8964,14.0296,13.8964,13.9875,26300.0
2009-03-26 10:10:00,19.95,19.96,19.69,19.95,31500.0,13.9805,13.9875,13.7983,13.9805,31500.0
2009-03-26 10:20:00,19.95,19.99,19.82,19.83,44600.0,13.9805,14.0086,13.8894,13.8964,44600.0
2009-03-26 10:30:00,19.82,20.01,19.78,19.96,65500.0,13.8894,14.0226,13.8614,13.9875,65500.0
2009-03-26 10:40:00,19.97,20.13,19.97,20.01,48400.0,13.9945,14.1067,13.9945,14.0226,48400.0
2009-03-26 10:50:00,20.0,20.05,19.94,19.98,87500.0,14.0156,14.0506,13.9735,14.0016,87500.0
2009-03-26 11:00:00,19.97,20.09,19.97,20.05,50500.0,13.9945,14.0786,13.9945,14.0506,50500.0
2009-03-26 11:10:00,20.06,20.09,20.0,20.02,26700.0,14.0576,14.0786,14.0156,14.0296,26700.0
2009-03-26 11:20:00,20.03,20.16,20.01,20.02,23300.0,14.0366,14.1277,14.0226,14.0296,23300.0
2009-03-26 11:30:00,20.01,20.17,20.0,20.12,30100.0,14.0226,14.1347,14.0156,14.0997,30100.0
2009-03-26 11:40:00,20.12,20.16,20.06,20.08,39500.0,14.0997,14.1277,14.0576,14.0716,39500.0
2009-03-26 11:50:00,20.08,20.1,19.94,20.02,34500.0,14.0716,14.0857,13.9735,14.0296,34500.0
2009-03-26 12:00:00,20.03,20.12,19.98,20.08,41500.0,14.0366,14.0997,14.0016,14.0716,41500.0
2009-03-26 12:10:00,20.08,20.08,19.97,20.05,50400.0,14.0716,14.0716,13.9945,14.0506,50400.0
2009-03-26 12:20:00,20.07,20.19,20.05,20.17,32800.0,14.0646,14.1487,14.0506,14.1347,32800.0
2009-03-26 12:30:00,20.18,20.19,20.08,20.15,44600.0,14.1417,14.1487,14.0716,14.1207,44600.0
2009-03-26 12:40:00,20.16,20.17,20.01,20.09,57900.0,14.1277,14.1347,14.0226,14.0786,57900.0
2009-03-26 12:50:00,20.1,20.1,19.98,20.01,30100.0,14.0857,14.0857,14.0016,14.0226,30100.0
2009-03-26 13:00:00,20.01,20.36,20.0,20.34,89300.0,14.0226,14.2679,14.0156,14.2538,89300.0
2009-03-26 13:10:00,20.35,20.37,20.23,20.28,86200.0,14.2608,14.2749,14.1768,14.2118,86200.0
2009-03-26 13:20:00,20.28,20.45,20.28,20.3,59200.0,14.2118,14.3309,14.2118,14.2258,59200.0
2009-03-26 13:30:00,20.32,20.37,20.23,20.27,63000.0,14.2398,14.2749,14.1768,14.2048,63000.0
2009-03-26 13:40:00,20.27,20.28,20.16,20.19,38400.0,14.2048,14.2118,14.1277,14.1487,38400.0
2009-03-26 13:50:00,20.19,20.29,20.16,20.21,32800.0,14.1487,14.2188,14.1277,14.1627,32800.0
2009-03-26 14:00:00,20.21,20.36,20.21,20.31,45700.0,14.1627,14.2679,14.1627,14.2328,45700.0
2009-03-26 14:10:00,20.31,20.36,20.22,20.22,44100.0,14.2328,14.2679,14.1697,14.1697,44100.0
2009-03-26 14:20:00,20.22,20.35,20.11,20.13,106000.0,14.1697,14.2608,14.0927,14.1067,106000.0
2009-03-26 14:30:00,20.13,20.18,20.05,20.14,89100.0,14.1067,14.1417,14.0506,14.1137,89100.0
2009-03-26 14:40:00,20.13,20.16,20.06,20.1,46600.0,14.1067,14.1277,14.0576,14.0857,46600.0
2009-03-26 14:50:00,20.1,20.12,19.93,19.95,59000.0,14.0857,14.0997,13.9665,13.9805,59000.0
2009-03-26 15:00:00,19.95,20.1,19.92,20.04,84000.0,13.9805,14.0857,13.9595,14.0436,84000.0
2009-03-26 15:10:00,20.04,20.1,19.96,20.04,66600.0,14.0436,14.0857,13.9875,14.0436,66600.0
2009-03-26 15:20:00,20.04,20.29,20.01,20.25,108400.0,14.0436,14.2188,14.0226,14.1908,108400.0
2009-03-26 15:30:00,20.26,20.34,20.18,20.29,160700.0,14.1978,14.2538,14.1417,14.2188,160700.0
2009-03-26 15:40:00,20.29,20.47,20.29,20.38,199200.0,14.2188,14.3449,14.2188,14.2819,199200.0
2009-03-26 15:50:00,20.38,20.5,20.38,20.45,153500.0,14.2819,14.366,14.2819,14.3309,153500.0
2009-03-27 09:30:00,20.21,20.29,19.91,19.93,176700.0,14.1627,14.2188,13.9525,13.9665,176700.0
2009-03-27 09:40:00,19.95,20.11,19.92,20.09,59800.0,13.9805,14.0927,13.9595,14.0786,59800.0
2009-03-27 09:50:00,20.09,20.31,20.04,20.16,202800.0,14.0786,14.2328,14.0436,14.1277,202800.0
2009-03-27 10:00:00,20.16,20.27,20.11,20.14,63600.0,14.1277,14.2048,14.0927,14.1137,63600.0
2009-03-27 10:10:00,20.13,20.22,20.13,20.13,19600.0,14.1067,14.1697,14.1067,14.1067,19600.0
2009-03-27 10:20:00,20.13,20.26,20.13,20.22,40600.0,14.1067,14.1978,14.1067,14.1697,40600.0
2009-03-27 10:30:00,20.22,20.33,20.15,20.28,52100.0,14.1697,14.2468,14.1207,14.2118,52100.0
2009-03-27 10:40:00,20.29,20.33,20.26,20.26,28700.0,14.2188,14.2468,14.1978,14.1978,28700.0
2009-03-27 10:50:00,20.26,20.4,20.26,20.32,50800.0,14.1978,14.2959,14.1978,14.2398,50800.0
2009-03-27 11:00:00,20.32,20.4,20.29,20.34,41300.0,14.2398,14.2959,14.2188,14.2538,41300.0
2009-03-27 11:10:00,20.34,20.39,20.3,20.36,35800.0,14.2538,14.2889,14.2258,14.2679,35800.0
2009-03-27 11:20:00,20.36,20.47,20.36,20.43,33700.0,14.2679,14.3449,14.2679,14.3169,33700.0
2009-03-27 11:30:00,20.42,20.43,20.37,20.37,63900.0,14.3099,14.3169,14.2749,14.2749,63900.0
2009-03-27 11:40:00,20.35,20.41,20.34,20.37,33800.0,14.2608,14.3029,14.2538,14.2749,33800.0
2009-03-27 11:50:00,20.38,20.39,20.32,20.33,13800.0,14.2819,14.2889,14.2398,14.2468,13800.0
2009-03-27 12:00:00,20.33,20.42,20.32,20.41,27400.0,14.2468,14.3099,14.2398,14.3029,27400.0
2009-03-27 12:10:00,20.39,20.39,20.24,20.25,34100.0,14.2889,14.2889,14.1838,14.1908,34100.0
2009-03-27 12:20:00,20.25,20.26,20.18,20.21,77300.0,14.1908,14.1978,14.1417,14.1627,77300.0
2009-03-27 12:30:00,20.2,20.26,20.17,20.17,84600.0,14.1557,14.1978,14.1347,14.1347,84600.0
2009-03-27 12:40:00,20.17,20.31,20.17,20.28,46300.0,14.1347,14.2328,14.1347,14.2118,46300.0
2009-03-27 12:50:00,20.29,20.3,20.13,20.15,39700.0,14.2188,14.2258,14.1067,14.1207,39700.0
2009-03-27 13:00:00,20.15,20.15,20.07,20.1,150200.0,14.1207,14.1207,14.0646,14.0857,150200.0
2009-03-27 13:10:00,20.1,20.12,20.04,20.1,41500.0,14.0857,14.0997,14.0436,14.0857,41500.0
2009-03-27 13:20:00,20.1,20.17,20.1,20.16,24300.0,14.0857,14.1347,14.0857,14.1277,24300.0
2009-03-27 13:30:00,20.17,20.32,20.14,20.19,37200.0,14.1347,14.2398,14.1137,14.1487,37200.0
2009-03-27 13:40:00,20.18,20.19,19.93,20.03,63000.0,14.1417,14.1487,13.9665,14.0366,63000.0
2009-03-27 13:50:00,20.02,20.02,19.85,19.88,43100.0,14.0296,14.0296,13.9105,13.9315,43100.0
2009-03-27 14:00:00,19.9,20.0,19.83,19.96,61800.0,13.9455,14.0156,13.8964,13.9875,61800.0
2009-03-27 14:10:00,19.94,20.05,19.93,20.04,33400.0,13.9735,14.0506,13.9665,14.0436,33400.0
2009-03-27 14:20:00,20.04,20.15,20.02,20.08,35100.0,14.0436,14.1207,14.0296,14.0716,35100.0
2009-03-27 14:30:00,20.08,20.09,19.98,19.99,72500.0,14.0716,14.0786,14.0016,14.0086,72500.0
2009-03-27 14:40:00,20.0,20.05,19.87,19.91,310400.0,14.0156,14.0506,13.9245,13.9525,310400.0
2009-03-27 14:50:00,19.91,19.95,19.87,19.95,213100.0,13.9525,13.9805,13.9245,13.9805,213100.0
2009-03-27 15:00:00,19.95,20.03,19.91,19.92,257100.0,13.9805,14.0366,13.9525,13.9595,257100.0
2009-03-27 15:10:00,19.93,19.96,19.85,19.9,296200.0,13.9665,13.9875,13.9105,13.9455,296200.0
2009-03-27 15:20:00,19.91,19.91,19.79,19.82,127200.0,13.9525,13.9525,13.8684,13.8894,127200.0
2009-03-27 15:30:00,19.81,19.87,19.78,19.79,116000.0,13.8824,13.9245,13.8614,13.8684,116000.0
2009-03-27 15:40:00,19.77,19.84,19.72,19.81,133200.0,13.8544,13.9034,13.8194,13.8824,133200.0
2009-03-27 15:50:00,19.8,19.82,19.6,19.6,141500.0,13.8754,13.8894,13.7353,13.7353,141500.0
2009-03-30 09:30:00,18.66,19.1,18.63,18.75,231500.0,13.0765,13.3849,13.0555,13.1396,231500.0
2009-03-30 09:40:00,18.75,18.76,18.6,18.68,158900.0,13.1396,13.1466,13.0345,13.0905,158900.0
2009-03-30 09:50:00,18.66,18.81,18.62,18.76,152900.0,13.0765,13.1816,13.0485,13.1466,152900.0
2009-03-30 10:00:00,18.74,18.76,18.71,18.73,67900.0,13.1326,13.1466,13.1116,13.1256,67900.0
2009-03-30 10:10:00,18.73,18.82,18.73,18.76,92600.0,13.1256,13.1887,13.1256,13.1466,92600.0
2009-03-30 10:20:00,18.76,18.85,18.72,18.84,93600.0,13.1466,13.2097,13.1186,13.2027,93600.0
2009-03-30 10:30:00,18.84,18.84,18.65,18.67,104000.0,13.2027,13.2027,13.0695,13.0835,104000.0
2009-03-30 10:40:00,18.67,18.67,18.59,18.66,67100.0,13.0835,13.0835,13.0275,13.0765,67100.0
2009-03-30 10:50:00,18.66,18.69,18.65,18.65,42800.0,13.0765,13.0976,13.0695,13.0695,42800.0
2009-03-30 11:00:00,18.64,18.64,18.54,18.55,47500.0,13.0625,13.0625,12.9924,12.9994,47500.0
2009-03-30 11:10:00,18.54,18.72,18.54,18.64,67500.0,12.9924,13.1186,12.9924,13.0625,67500.0
2009-03-30 11:20:00,18.64,18.69,18.52,18.52,35700.0,13.0625,13.0976,12.9784,12.9784,35700.0
2009-03-30 11:30:00,18.51,18.55,18.48,18.54,86800.0,12.9714,12.9994,12.9504,12.9924,86800.0
2009-03-30 11:40:00,18.53,18.61,18.52,18.56,71100.0,12.9854,13.0415,12.9784,13.0065,71100.0
2009-03-30 11:50:00,18.55,18.64,18.55,18.64,69500.0,12.9994,13.0625,12.9994,13.0625,69500.0
2009-03-30 12:00:00,18.64,18.65,18.61,18.62,66500.0,13.0625,13.0695,13.0415,13.0485,66500.0
2009-03-30 12:10:00,18.62,18.72,18.6,18.72,52300.0,13.0485,13.1186,13.0345,13.1186,52300.0
2009-03-30 12:20:00,18.71,18.77,18.7,18.75,69200.0,13.1116,13.1536,13.1046,13.1396,69200.0
2009-03-30 12:30:00,18.74,18.75,18.69,18.72,45600.0,13.1326,13.1396,13.0976,13.1186,45600.0
2009-03-30 12:40:00,18.72,18.73,18.7,18.73,156300.0,13.1186,13.1256,13.1046,13.1256,156300.0
2009-03-30 12:50:00,18.73,18.73,18.68,18.69,89900.0,13.1256,13.1256,13.0905,13.0976,89900.0
2009-03-30 13:00:00,18.69,18.7,18.65,18.67,20500.0,13.0976,13.1046,13.0695,13.0835,20500.0
2009-03-30 13:10:00,18.67,18.72,18.67,18.7,32600.0,13.0835,13.1186,13.0835,13.1046,32600.0
2009-03-30 13:20:00,18.7,18.79,18.7,18.74,90800.0,13.1046,13.1676,13.1046,13.1326,90800.0
2009-03-30 13:30:00,18.74,18.78,18.63,18.66,74400.0,13.1326,13.1606,13.0555,13.0765,74400.0
2009-03-30 13:40:00,18.65,18.67,18.59,18.64,76200.0,13.0695,13.0835,13.0275,13.0625,76200.0
2009-03-30 13:50:00,18.64,18.65,18.57,18.57,59800.0,13.0625,13.0695,13.0135,13.0135,59800.0
2009-03-30 14:00:00,18.57,18.62,18.56,18.59,45400.0,13.0135,13.0485,13.0065,13.0275,45400.0
2009-03-30 14:10:00,18.59,18.71,18.59,18.65,75900.0,13.0275,13.1116,13.0275,13.0695,75900.0
2009-03-30 14:20:00,18.65,18.71,18.61,18.63,182800.0,13.0695,13.1116,13.0415,13.0555,182800.0
2009-03-30 14:30:00,18.64,18.65,18.59,18.6,25300.0,13.0625,13.0695,13.0275,13.0345,25300.0
2009-03-30 14:40:00,18.6,18.6,18.53,18.57,45400.0,13.0345,13.0345,12.9854,13.0135,45400.0
2009-03-30 14:50:00,18.56,18.6,18.49,18.49,70400.0,13.0065,13.0345,12.9574,12.9574,70400.0
2009-03-30 15:00:00,18.48,18.6,18.47,18.58,53900.0,12.9504,13.0345,12.9434,13.0205,53900.0
2009-03-30 15:10:00,18.58,18.66,18.56,18.56,51100.0,13.0205,13.0765,13.0065,13.0065,51100.0
2009-03-30 15:20:00,18.56,18.67,18.56,18.58,64000.0,13.0065,13.0835,13.0065,13.0205,64000.0
2009-03-30 15:30:00,18.58,18.63,18.5,18.5,81800.0,13.0205,13.0555,12.9644,12.9644,81800.0
2009-03-30 15:40:00,18.5,18.53,18.43,18.49,131700.0,12.9644,12.9854,12.9154,12.9574,131700.0
2009-03-30 15:50:00,18.48,18.59,18.46,18.52,180900.0,12.9504,13.0275,12.9364,12.9784,180900.0
2009-03-31 09:30:00,18.65,19.04,18.58,18.96,140300.0,13.0695,13.3428,13.0205,13.2868,140300.0
2009-03-31 09:40:00,18.94,18.94,18.79,18.86,139300.0,13.2727,13.2727,13.1676,13.2167,139300.0
2009-03-31 09:50:00,18.86,19.09,18.83,19.05,315200.0,13.2167,13.3779,13.1957,13.3498,315200.0
2009-03-31 10:00:00,19.04,19.23,19.02,19.2,211200.0,13.3428,13.476,13.3288,13.4549,211200.0
2009-03-31 10:10:00,19.2,19.22,19.03,19.07,91200.0,13.4549,13.469,13.3358,13.3638,91200.0
2009-03-31 10:20:00,19.06,19.11,18.96,19.04,60300.0,13.3568,13.3919,13.2868,13.3428,60300.0
2009-03-31 10:30:00,19.05,19.1,19.01,19.03,64800.0,13.3498,13.3849,13.3218,13.3358,64800.0
2009-03-31 10:40:00,19.01,19.11,18.99,19.07,45700.0,13.3218,13.3919,13.3078,13.3638,45700.0
2009-03-31 10:50:00,19.07,19.09,18.9,18.95,36900.0,13.3638,13.3779,13.2447,13.2798,36900.0
2009-03-31 11:00:00,18.95,19.03,18.95,19.03,41600.0,13.2798,13.3358,13.2798,13.3358,41600.0
2009-03-31 11:10:00,19.03,19.04,18.96,18.99,30200.0,13.3358,13.3428,13.2868,13.3078,30200.0
2009-03-31 11:20:00,18.99,19.06,18.96,19.04,69700.0,13.3078,13.3568,13.2868,13.3428,69700.0
2009-03-31 11:30:00,19.03,19.03,18.98,18.98,87700.0,13.3358,13.3358,13.3008,13.3008,87700.0
2009-03-31 11:40:00,18.96,19.03,18.93,19.03,28800.0,13.2868,13.3358,13.2657,13.3358,28800.0
2009-03-31 11:50:00,19.02,19.13,19.02,19.11,129900.0,13.3288,13.4059,13.3288,13.3919,129900.0
2009-03-31 12:00:00,19.11,19.17,19.1,19.13,223200.0,13.3919,13.4339,13.3849,13.4059,223200.0
2009-03-31 12:10:00,19.12,19.15,19.1,19.13,20500.0,13.3989,13.4199,13.3849,13.4059,20500.0
2009-03-31 12:20:00,19.14,19.14,19.06,19.08,36100.0,13.4129,13.4129,13.3568,13.3709,36100.0
2009-03-31 12:30:00,19.08,19.1,19.06,19.08,26000.0,13.3709,13.3849,13.3568,13.3709,26000.0
2009-03-31 12:40:00,19.09,19.11,19.07,19.09,37500.0,13.3779,13.3919,13.3638,13.3779,37500.0
2009-03-31 12:50:00,19.09,19.15,19.09,19.15,106600.0,13.3779,13.4199,13.3779,13.4199,106600.0
2009-03-31 13:00:00,19.14,19.24,19.14,19.24,110700.0,13.4129,13.483,13.4129,13.483,110700.0
2009-03-31 13:10:00,19.24,19.26,19.23,19.24,53800.0,13.483,13.497,13.476,13.483,53800.0
2009-03-31 13:20:00,19.24,19.26,19.22,19.23,19100.0,13.483,13.497,13.469,13.476,19100.0
2009-03-31 13:30:00,19.23,19.34,19.23,19.34,60900.0,13.476,13.5531,13.476,13.5531,60900.0
2009-03-31 13:40:00,19.35,19.41,19.32,19.4,47700.0,13.5601,13.6021,13.539,13.5951,47700.0
2009-03-31 13:50:00,19.4,19.4,19.32,19.39,49100.0,13.5951,13.5951,13.539,13.5881,49100.0
2009-03-31 14:00:00,19.4,19.46,19.39,19.45,45500.0,13.5951,13.6372,13.5881,13.6301,45500.0
2009-03-31 14:10:00,19.45,19.54,19.45,19.53,44100.0,13.6301,13.6932,13.6301,13.6862,44100.0
2009-03-31 14:20:00,19.53,19.54,19.47,19.48,40800.0,13.6862,13.6932,13.6442,13.6512,40800.0
2009-03-31 14:30:00,19.5,19.64,19.5,19.63,44900.0,13.6652,13.7633,13.6652,13.7563,44900.0
2009-03-31 14:40:00,19.63,19.73,19.62,19.66,55300.0,13.7563,13.8264,13.7493,13.7773,55300.0
2009-03-31 14:50:00,19.67,19.71,19.55,19.55,67900.0,13.7843,13.8123,13.7002,13.7002,67900.0
2009-03-31 15:00:00,19.55,19.55,19.39,19.43,65600.0,13.7002,13.7002,13.5881,13.6161,65600.0
2009-03-31 15:10:00,19.42,19.48,19.35,19.48,94100.0,13.6091,13.6512,13.5601,13.6512,94100.0
2009-03-31 15:20:00,19.48,19.59,19.45,19.59,79400.0,13.6512,13.7283,13.6301,13.7283,79400.0
2009-03-31 15:30:00,19.58,19.59,19.24,19.37,213100.0,13.7212,13.7283,13.483,13.5741,213100.0
2009-03-31 15:40:00,19.37,19.44,19.24,19.24,135600.0,13.5741,13.6231,13.483,13.483,135600.0
2009-03-31 15:50:00,19.24,19.4,19.23,19.25,245100.0,13.483,13.5951,13.476,13.49,245100.0
2009-04-01 09:30:00,19.21,19.21,18.7,18.78,321300.0,13.462,13.462,13.1046,13.1606,321300.0
2009-04-01 09:40:00,18.77,18.81,18.64,18.67,202400.0,13.1536,13.1816,13.0625,13.0835,202400.0
2009-04-01 09:50:00,18.66,18.81,18.66,18.8,327400.0,13.0765,13.1816,13.0765,13.1746,327400.0
2009-04-01 10:00:00,18.82,19.08,18.82,19.04,224100.0,13.1887,13.3709,13.1887,13.3428,224100.0
2009-04-01 10:10:00,19.05,19.44,19.05,19.43,182200.0,13.3498,13.6231,13.3498,13.6161,182200.0
2009-04-01 10:20:00,19.43,19.73,19.41,19.63,414900.0,13.6161,13.8264,13.6021,13.7563,414900.0
2009-04-01 10:30:00,19.62,19.86,19.54,19.85,188900.0,13.7493,13.9175,13.6932,13.9105,188900.0
2009-04-01 10:40:00,19.86,20.0,19.86,19.92,269000.0,13.9175,14.0156,13.9175,13.9595,269000.0
2009-04-01 10:50:00,19.92,19.97,19.83,19.84,72600.0,13.9595,13.9945,13.8964,13.9034,72600.0
2009-04-01 11:00:00,19.84,19.85,19.7,19.71,48500.0,13.9034,13.9105,13.8053,13.8123,48500.0
2009-04-01 11:10:00,19.72,19.85,19.65,19.83,50000.0,13.8194,13.9105,13.7703,13.8964,50000.0
2009-04-01 11:20:00,19.83,19.85,19.78,19.82,44700.0,13.8964,13.9105,13.8614,13.8894,44700.0
2009-04-01 11:30:00,19.84,19.9,19.83,19.86,34300.0,13.9034,13.9455,13.8964,13.9175,34300.0
2009-04-01 11:40:00,19.86,19.92,19.84,19.86,106800.0,13.9175,13.9595,13.9034,13.9175,106800.0
2009-04-01 11:50:00,19.85,19.92,19.8,19.88,18200.0,13.9105,13.9595,13.8754,13.9315,18200.0
2009-04-01 12:00:00,19.89,19.94,19.86,19.92,52700.0,13.9385,13.9735,13.9175,13.9595,52700.0
2009-04-01 12:10:00,19.92,19.98,19.92,19.92,20500.0,13.9595,14.0016,13.9595,13.9595,20500.0
2009-04-01 12:20:00,19.92,19.92,19.82,19.83,16700.0,13.9595,13.9595,13.8894,13.8964,16700.0
2009-04-01 12:30:00,19.82,19.86,19.65,19.66,69800.0,13.8894,13.9175,13.7703,13.7773,69800.0
2009-04-01 12:40:00,19.67,19.69,19.6,19.62,27300.0,13.7843,13.7983,13.7353,13.7493,27300.0
2009-04-01 12:50:00,19.62,19.62,19.46,19.5,261800.0,13.7493,13.7493,13.6372,13.6652,261800.0
2009-04-01 13:00:00,19.49,19.58,19.48,19.51,58700.0,13.6582,13.7212,13.6512,13.6722,58700.0
2009-04-01 13:10:00,19.5,19.55,19.47,19.54,21500.0,13.6652,13.7002,13.6442,13.6932,21500.0
2009-04-01 13:20:00,19.55,19.64,19.54,19.63,10900.0,13.7002,13.7633,13.6932,13.7563,10900.0
2009-04-01 13:30:00,19.6,19.74,19.55,19.74,21600.0,13.7353,13.8334,13.7002,13.8334,21600.0
2009-04-01 13:40:00,19.72,19.8,19.71,19.72,29500.0,13.8194,13.8754,13.8123,13.8194,29500.0
2009-04-01 13:50:00,19.72,19.82,19.71,19.79,18700.0,13.8194,13.8894,13.8123,13.8684,18700.0
2009-04-01 14:00:00,19.81,19.87,19.76,19.86,25100.0,13.8824,13.9245,13.8474,13.9175,25100.0
2009-04-01 14:10:00,19.85,19.85,19.8,19.81,8100.0,13.9105,13.9105,13.8754,13.8824,8100.0
2009-04-01 14:20:00,19.78,19.78,19.7,19.71,15100.0,13.8614,13.8614,13.8053,13.8123,15100.0
2009-04-01 14:30:00,19.71,19.8,19.71,19.77,20300.0,13.8123,13.8754,13.8123,13.8544,20300.0
2009-04-01 14:40:00,19.77,19.77,19.62,19.64,24200.0,13.8544,13.8544,13.7493,13.7633,24200.0
2009-04-01 14:50:00,19.65,19.74,19.64,19.7,42700.0,13.7703,13.8334,13.7633,13.8053,42700.0
2009-04-01 15:00:00,19.7,19.7,19.48,19.5,77300.0,13.8053,13.8053,13.6512,13.6652,77300.0
2009-04-01 15:10:00,19.5,19.53,19.37,19.49,169200.0,13.6652,13.6862,13.5741,13.6582,169200.0
2009-04-01 15:20:00,19.49,19.55,19.4,19.55,115600.0,13.6582,13.7002,13.5951,13.7002,115600.0
2009-04-01 15:30:00,19.56,19.77,19.51,19.76,57700.0,13.7072,13.8544,13.6722,13.8474,57700.0
2009-04-01 15:40:00,19.76,19.8,19.73,19.76,81700.0,13.8474,13.8754,13.8264,13.8474,81700.0
2009-04-01 15:50:00,19.76,19.88,19.76,19.83,264600.0,13.8474,13.9315,13.8474,13.8964,264600.0
2009-04-02 09:30:00,20.52,20.74,20.23,20.51,261200.0,14.38,14.5341,14.1768,14.373,261200.0
2009-04-02 09:40:00,20.51,20.72,20.45,20.67,109700.0,14.373,14.5201,14.3309,14.4851,109700.0
2009-04-02 09:50:00,20.67,20.72,20.53,20.71,94700.0,14.4851,14.5201,14.387,14.5131,94700.0
2009-04-02 10:00:00,20.71,20.78,20.54,20.59,68200.0,14.5131,14.5622,14.394,14.429,68200.0
2009-04-02 10:10:00,20.59,20.66,20.49,20.58,76500.0,14.429,14.4781,14.359,14.422,76500.0
2009-04-02 10:20:00,20.59,20.6,20.43,20.45,59700.0,14.429,14.436,14.3169,14.3309,59700.0
2009-04-02 10:30:00,20.44,20.54,20.41,20.51,55100.0,14.3239,14.394,14.3029,14.373,55100.0
2009-04-02 10:40:00,20.5,20.64,20.47,20.63,104400.0,14.366,14.4641,14.3449,14.4571,104400.0
2009-04-02 10:50:00,20.63,20.66,20.58,20.65,42500.0,14.4571,14.4781,14.422,14.4711,42500.0
2009-04-02 11:00:00,20.66,20.68,20.6,20.65,34300.0,14.4781,14.4921,14.436,14.4711,34300.0
2009-04-02 11:10:00,20.65,20.73,20.65,20.73,130500.0,14.4711,14.5271,14.4711,14.5271,130500.0
2009-04-02 11:20:00,20.72,20.78,20.71,20.74,32700.0,14.5201,14.5622,14.5131,14.5341,32700.0
2009-04-02 11:30:00,20.75,20.75,20.58,20.62,39700.0,14.5412,14.5412,14.422,14.4501,39700.0
2009-04-02 11:40:00,20.62,20.65,20.53,20.53,30400.0,14.4501,14.4711,14.387,14.387,30400.0
2009-04-02 11:50:00,20.52,20.52,20.41,20.48,56100.0,14.38,14.38,14.3029,14.3519,56100.0
2009-04-02 12:00:00,20.48,20.6,20.47,20.6,47100.0,14.3519,14.436,14.3449,14.436,47100.0
2009-04-02 12:10:00,20.6,20.68,20.59,20.64,104400.0,14.436,14.4921,14.429,14.4641,104400.0
2009-04-02 12:20:00,20.64,20.66,20.59,20.59,70300.0,14.4641,14.4781,14.429,14.429,70300.0
2009-04-02 12:30:00,20.6,20.62,20.55,20.56,138400.0,14.436,14.4501,14.401,14.408,138400.0
2009-04-02 12:40:00,20.56,20.61,20.51,20.6,77800.0,14.408,14.443,14.373,14.436,77800.0
2009-04-02 12:50:00,20.58,20.65,20.5,20.5,55400.0,14.422,14.4711,14.366,14.366,55400.0
2009-04-02 13:00:00,20.5,20.54,20.43,20.49,48100.0,14.366,14.394,14.3169,14.359,48100.0
2009-04-02 13:10:00,20.5,20.53,20.48,20.5,82800.0,14.366,14.387,14.3519,14.366,82800.0
2009-04-02 13:20:00,20.5,20.5,20.35,20.4,52500.0,14.366,14.366,14.2608,14.2959,52500.0
2009-04-02 13:30:00,20.44,20.51,20.36,20.42,107000.0,14.3239,14.373,14.2679,14.3099,107000.0
2009-04-02 13:40:00,20.43,20.5,20.37,20.44,44400.0,14.3169,14.366,14.2749,14.3239,44400.0
2009-04-02 13:50:00,20.44,20.51,20.34,20.36,56900.0,14.3239,14.373,14.2538,14.2679,56900.0
2009-04-02 14:00:00,20.38,20.5,20.37,20.42,68000.0,14.2819,14.366,14.2749,14.3099,68000.0
2009-04-02 14:10:00,20.42,20.44,20.38,20.39,25600.0,14.3099,14.3239,14.2819,14.2889,25600.0
2009-04-02 14:20:00,20.4,20.55,20.4,20.54,43400.0,14.2959,14.401,14.2959,14.394,43400.0
2009-04-02 14:30:00,20.55,20.61,20.55,20.6,40700.0,14.401,14.443,14.401,14.436,40700.0
2009-04-02 14:40:00,20.6,20.68,20.6,20.67,107800.0,14.436,14.4921,14.436,14.4851,107800.0
2009-04-02 14:50:00,20.64,20.65,20.52,20.56,31800.0,14.4641,14.4711,14.38,14.408,31800.0
2009-04-02 15:00:00,20.56,20.66,20.48,20.55,96400.0,14.408,14.4781,14.3519,14.401,96400.0
2009-04-02 15:10:00,20.56,20.67,20.53,20.57,180200.0,14.408,14.4851,14.387,14.415,180200.0
2009-04-02 15:20:00,20.54,20.68,20.53,20.63,116900.0,14.394,14.4921,14.387,14.4571,116900.0
2009-04-02 15:30:00,20.65,20.67,20.55,20.6,101900.0,14.4711,14.4851,14.401,14.436,101900.0
2009-04-02 15:40:00,20.59,20.68,20.52,20.62,208500.0,14.429,14.4921,14.38,14.4501,208500.0
2009-04-02 15:50:00,20.62,20.66,20.51,20.54,160900.0,14.4501,14.4781,14.373,14.394,160900.0
2009-04-03 09:30:00,20.61,20.61,20.31,20.31,66100.0,14.443,14.443,14.2328,14.2328,66100.0
2009-04-03 09:40:00,20.31,20.42,20.27,20.32,12900.0,14.2328,14.3099,14.2048,14.2398,12900.0
2009-04-03 09:50:00,20.31,20.41,20.27,20.38,36700.0,14.2328,14.3029,14.2048,14.2819,36700.0
2009-04-03 10:00:00,20.38,20.42,20.29,20.4,41300.0,14.2819,14.3099,14.2188,14.2959,41300.0
2009-04-03 10:10:00,20.41,20.41,20.26,20.26,50600.0,14.3029,14.3029,14.1978,14.1978,50600.0
2009-04-03 10:20:00,20.27,20.33,20.21,20.31,66600.0,14.2048,14.2468,14.1627,14.2328,66600.0
2009-04-03 10:30:00,20.31,20.33,20.24,20.28,27300.0,14.2328,14.2468,14.1838,14.2118,27300.0
2009-04-03 10:40:00,20.3,20.32,20.21,20.24,30000.0,14.2258,14.2398,14.1627,14.1838,30000.0
2009-04-03 10:50:00,20.24,20.29,20.24,20.26,27700.0,14.1838,14.2188,14.1838,14.1978,27700.0
2009-04-03 11:00:00,20.26,20.3,20.2,20.24,33100.0,14.1978,14.2258,14.1557,14.1838,33100.0
2009-04-03 11:10:00,20.24,20.24,20.18,20.21,20700.0,14.1838,14.1838,14.1417,14.1627,20700.0
2009-04-03 11:20:00,20.19,20.22,20.15,20.21,23500.0,14.1487,14.1697,14.1207,14.1627,23500.0
2009-04-03 11:30:00,20.23,20.31,20.21,20.29,24400.0,14.1768,14.2328,14.1627,14.2188,24400.0
2009-04-03 11:40:00,20.29,20.35,20.29,20.34,19700.0,14.2188,14.2608,14.2188,14.2538,19700.0
2009-04-03 11:50:00,20.35,20.49,20.34,20.49,28400.0,14.2608,14.359,14.2538,14.359,28400.0
2009-04-03 12:00:00,20.49,20.59,20.48,20.5,70300.0,14.359,14.429,14.3519,14.366,70300.0
2009-04-03 12:10:00,20.48,20.61,20.48,20.56,24200.0,14.3519,14.443,14.3519,14.408,24200.0
2009-04-03 12:20:00,20.56,20.6,20.51,20.6,26000.0,14.408,14.436,14.373,14.436,26000.0
2009-04-03 12:30:00,20.61,20.61,20.51,20.51,44200.0,14.443,14.443,14.373,14.373,44200.0
2009-04-03 12:40:00,20.5,20.55,20.46,20.47,25500.0,14.366,14.401,14.3379,14.3449,25500.0
2009-04-03 12:50:00,20.47,20.51,20.47,20.5,6800.0,14.3449,14.373,14.3449,14.366,6800.0
2009-04-03 13:00:00,20.49,20.52,20.42,20.44,96200.0,14.359,14.38,14.3099,14.3239,96200.0
2009-04-03 13:10:00,20.43,20.45,20.39,20.45,51800.0,14.3169,14.3309,14.2889,14.3309,51800.0
2009-04-03 13:20:00,20.45,20.5,20.42,20.5,19600.0,14.3309,14.366,14.3099,14.366,19600.0
2009-04-03 13:30:00,20.51,20.51,20.44,20.44,23600.0,14.373,14.373,14.3239,14.3239,23600.0
2009-04-03 13:40:00,20.44,20.56,20.42,20.54,28800.0,14.3239,14.408,14.3099,14.394,28800.0
2009-04-03 13:50:00,20.55,20.7,20.55,20.69,49500.0,14.401,14.5061,14.401,14.4991,49500.0
2009-04-03 14:00:00,20.7,20.73,20.61,20.62,46000.0,14.5061,14.5271,14.443,14.4501,46000.0
2009-04-03 14:10:00,20.63,20.75,20.61,20.74,59800.0,14.4571,14.5412,14.443,14.5341,59800.0
2009-04-03 14:20:00,20.75,20.85,20.72,20.84,61000.0,14.5412,14.6112,14.5201,14.6042,61000.0
2009-04-03 14:30:00,20.84,20.91,20.83,20.87,98900.0,14.6042,14.6533,14.5972,14.6252,98900.0
2009-04-03 14:40:00,20.86,20.89,20.68,20.68,119700.0,14.6182,14.6393,14.4921,14.4921,119700.0
2009-04-03 14:50:00,20.69,20.8,20.67,20.8,27200.0,14.4991,14.5762,14.4851,14.5762,27200.0
2009-04-03 15:00:00,20.8,20.82,20.6,20.63,61600.0,14.5762,14.5902,14.436,14.4571,61600.0
2009-04-03 15:10:00,20.63,20.66,20.58,20.61,105000.0,14.4571,14.4781,14.422,14.443,105000.0
2009-04-03 15:20:00,20.62,20.71,20.56,20.58,56900.0,14.4501,14.5131,14.408,14.422,56900.0
2009-04-03 15:30:00,20.58,20.63,20.52,20.55,99600.0,14.422,14.4571,14.38,14.401,99600.0
2009-04-03 15:40:00,20.55,20.7,20.55,20.66,74300.0,14.401,14.5061,14.401,14.4781,74300.0
2009-04-03 15:50:00,20.7,20.93,20.7,20.92,124800.0,14.5061,14.6673,14.5061,14.6603,124800.0
2009-04-06 09:30:00,20.62,20.62,20.25,20.25,35700.0,14.4501,14.4501,14.1908,14.1908,35700.0
2009-04-06 09:40:00,20.28,20.35,20.21,20.21,68500.0,14.2118,14.2608,14.1627,14.1627,68500.0
2009-04-06 09:50:00,20.2,20.37,20.2,20.35,28000.0,14.1557,14.2749,14.1557,14.2608,28000.0
2009-04-06 10:00:00,20.36,20.5,20.32,20.49,34300.0,14.2679,14.366,14.2398,14.359,34300.0
2009-04-06 10:10:00,20.49,20.49,20.3,20.33,26600.0,14.359,14.359,14.2258,14.2468,26600.0
2009-04-06 10:20:00,20.33,20.38,20.27,20.27,54300.0,14.2468,14.2819,14.2048,14.2048,54300.0
2009-04-06 10:30:00,20.27,20.28,20.23,20.27,21700.0,14.2048,14.2118,14.1768,14.2048,21700.0
2009-04-06 10:40:00,20.28,20.39,20.28,20.37,43100.0,14.2118,14.2889,14.2118,14.2749,43100.0
2009-04-06 10:50:00,20.36,20.47,20.36,20.44,61800.0,14.2679,14.3449,14.2679,14.3239,61800.0
2009-04-06 11:00:00,20.44,20.44,20.19,20.21,43000.0,14.3239,14.3239,14.1487,14.1627,43000.0
2009-04-06 11:10:00,20.22,20.23,20.17,20.2,81900.0,14.1697,14.1768,14.1347,14.1557,81900.0
2009-04-06 11:20:00,20.19,20.21,20.14,20.18,51000.0,14.1487,14.1627,14.1137,14.1417,51000.0
2009-04-06 11:30:00,20.19,20.2,20.1,20.1,46200.0,14.1487,14.1557,14.0857,14.0857,46200.0
2009-04-06 11:40:00,20.1,20.12,20.04,20.05,26400.0,14.0857,14.0997,14.0436,14.0506,26400.0
2009-04-06 11:50:00,20.04,20.04,19.98,20.01,14800.0,14.0436,14.0436,14.0016,14.0226,14800.0
2009-04-06 12:00:00,20.0,20.04,19.97,20.0,30800.0,14.0156,14.0436,13.9945,14.0156,30800.0
2009-04-06 12:10:00,20.01,20.01,19.96,19.96,8300.0,14.0226,14.0226,13.9875,13.9875,8300.0
2009-04-06 12:20:00,19.95,19.98,19.94,19.96,49400.0,13.9805,14.0016,13.9735,13.9875,49400.0
2009-04-06 12:30:00,19.96,19.98,19.95,19.96,16700.0,13.9875,14.0016,13.9805,13.9875,16700.0
2009-04-06 12:40:00,19.97,20.03,19.97,20.01,36900.0,13.9945,14.0366,13.9945,14.0226,36900.0
2009-04-06 12:50:00,20.01,20.09,20.0,20.09,19500.0,14.0226,14.0786,14.0156,14.0786,19500.0
2009-04-06 13:00:00,20.1,20.12,20.05,20.05,19700.0,14.0857,14.0997,14.0506,14.0506,19700.0
2009-04-06 13:10:00,20.05,20.12,20.04,20.04,22000.0,14.0506,14.0997,14.0436,14.0436,22000.0
2009-04-06 13:20:00,20.03,20.1,20.03,20.04,21100.0,14.0366,14.0857,14.0366,14.0436,21100.0
2009-04-06 13:30:00,20.04,20.04,19.99,20.02,27900.0,14.0436,14.0436,14.0086,14.0296,27900.0
2009-04-06 13:40:00,20.03,20.11,20.02,20.11,19000.0,14.0366,14.0927,14.0296,14.0927,19000.0
2009-04-06 13:50:00,20.11,20.13,20.07,20.09,38200.0,14.0927,14.1067,14.0646,14.0786,38200.0
2009-04-06 14:00:00,20.08,20.11,20.07,20.08,25100.0,14.0716,14.0927,14.0646,14.0716,25100.0
2009-04-06 14:10:00,20.08,20.11,20.0,20.04,27900.0,14.0716,14.0927,14.0156,14.0436,27900.0
2009-04-06 14:20:00,20.03,20.09,20.02,20.06,8800.0,14.0366,14.0786,14.0296,14.0576,8800.0
2009-04-06 14:30:00,20.07,20.08,19.95,19.98,47300.0,14.0646,14.0716,13.9805,14.0016,47300.0
2009-04-06 14:40:00,19.98,20.04,19.95,20.03,61600.0,14.0016,14.0436,13.9805,14.0366,61600.0
2009-04-06 14:50:00,20.03,20.13,20.03,20.07,22100.0,14.0366,14.1067,14.0366,14.0646,22100.0
2009-04-06 15:00:00,20.07,20.09,20.01,20.02,46500.0,14.0646,14.0786,14.0226,14.0296,46500.0
2009-04-06 15:10:00,20.01,20.16,19.98,20.14,62800.0,14.0226,14.1277,14.0016,14.1137,62800.0
2009-04-06 15:20:00,20.15,20.26,20.12,20.17,93400.0,14.1207,14.1978,14.0997,14.1347,93400.0
2009-04-06 15:30:00,20.16,20.27,20.14,20.14,57400.0,14.1277,14.2048,14.1137,14.1137,57400.0
2009-04-06 15:40:00,20.15,20.23,20.15,20.22,53200.0,14.1207,14.1768,14.1207,14.1697,53200.0
2009-04-06 15:50:00,20.23,20.32,20.03,20.25,77200.0,14.1768,14.2398,14.0366,14.1908,77200.0
2009-04-07 09:30:00,19.83,20.01,19.75,19.95,105300.0,13.8964,14.0226,13.8404,13.9805,105300.0
2009-04-07 09:40:00,19.94,19.94,19.84,19.94,28600.0,13.9735,13.9735,13.9034,13.9735,28600.0
2009-04-07 09:50:00,19.96,20.07,19.89,20.05,44400.0,13.9875,14.0646,13.9385,14.0506,44400.0
2009-04-07 10:00:00,20.04,20.06,19.9,19.93,73400.0,14.0436,14.0576,13.9455,13.9665,73400.0
2009-04-07 10:10:00,19.93,19.97,19.91,19.94,96600.0,13.9665,13.9945,13.9525,13.9735,96600.0
2009-04-07 10:20:00,19.93,19.98,19.87,19.94,179900.0,13.9665,14.0016,13.9245,13.9735,179900.0
2009-04-07 10:30:00,19.94,20.14,19.92,20.13,99200.0,13.9735,14.1137,13.9595,14.1067,99200.0
2009-04-07 10:40:00,20.13,20.2,20.09,20.2,27300.0,14.1067,14.1557,14.0786,14.1557,27300.0
2009-04-07 10:50:00,20.2,20.2,20.11,20.12,41900.0,14.1557,14.1557,14.0927,14.0997,41900.0
2009-04-07 11:00:00,20.11,20.17,20.06,20.08,43600.0,14.0927,14.1347,14.0576,14.0716,43600.0
2009-04-07 11:10:00,20.08,20.1,20.03,20.05,124300.0,14.0716,14.0857,14.0366,14.0506,124300.0
2009-04-07 11:20:00,20.05,20.11,20.04,20.07,67600.0,14.0506,14.0927,14.0436,14.0646,67600.0
2009-04-07 11:30:00,20.07,20.13,20.03,20.05,60700.0,14.0646,14.1067,14.0366,14.0506,60700.0
2009-04-07 11:40:00,20.05,20.07,20.02,20.05,64800.0,14.0506,14.0646,14.0296,14.0506,64800.0
2009-04-07 11:50:00,20.05,20.07,20.04,20.05,30600.0,14.0506,14.0646,14.0436,14.0506,30600.0
2009-04-07 12:00:00,20.06,20.09,20.05,20.07,55200.0,14.0576,14.0786,14.0506,14.0646,55200.0
2009-04-07 12:10:00,20.07,20.15,20.06,20.12,58500.0,14.0646,14.1207,14.0576,14.0997,58500.0
2009-04-07 12:20:00,20.13,20.15,20.03,20.04,21400.0,14.1067,14.1207,14.0366,14.0436,21400.0
2009-04-07 12:30:00,20.03,20.07,20.02,20.02,30000.0,14.0366,14.0646,14.0296,14.0296,30000.0
2009-04-07 12:40:00,20.01,20.06,20.0,20.06,40400.0,14.0226,14.0576,14.0156,14.0576,40400.0
2009-04-07 12:50:00,20.05,20.1,20.05,20.1,7400.0,14.0506,14.0857,14.0506,14.0857,7400.0
2009-04-07 13:00:00,20.1,20.1,20.0,20.0,15700.0,14.0857,14.0857,14.0156,14.0156,15700.0
2009-04-07 13:10:00,20.01,20.05,19.95,19.97,258300.0,14.0226,14.0506,13.9805,13.9945,258300.0
2009-04-07 13:20:00,19.96,19.97,19.93,19.94,19900.0,13.9875,13.9945,13.9665,13.9735,19900.0
2009-04-07 13:30:00,19.94,19.95,19.88,19.89,61300.0,13.9735,13.9805,13.9315,13.9385,61300.0
2009-04-07 13:40:00,19.9,19.96,19.89,19.94,40500.0,13.9455,13.9875,13.9385,13.9735,40500.0
2009-04-07 13:50:00,19.94,19.98,19.93,19.94,20400.0,13.9735,14.0016,13.9665,13.9735,20400.0
2009-04-07 14:00:00,19.94,19.94,19.88,19.93,12000.0,13.9735,13.9735,13.9315,13.9665,12000.0
2009-04-07 14:10:00,19.92,19.97,19.9,19.9,27800.0,13.9595,13.9945,13.9455,13.9455,27800.0
2009-04-07 14:20:00,19.9,19.92,19.88,19.91,36700.0,13.9455,13.9595,13.9315,13.9525,36700.0
2009-04-07 14:30:00,19.91,19.91,19.84,19.84,37600.0,13.9525,13.9525,13.9034,13.9034,37600.0
2009-04-07 14:40:00,19.85,19.89,19.84,19.87,33400.0,13.9105,13.9385,13.9034,13.9245,33400.0
2009-04-07 14:50:00,19.88,19.94,19.88,19.94,22900.0,13.9315,13.9735,13.9315,13.9735,22900.0
2009-04-07 15:00:00,19.93,19.94,19.84,19.91,52700.0,13.9665,13.9735,13.9034,13.9525,52700.0
2009-04-07 15:10:00,19.92,20.03,19.92,19.97,54100.0,13.9595,14.0366,13.9595,13.9945,54100.0
2009-04-07 15:20:00,19.97,19.97,19.84,19.86,42300.0,13.9945,13.9945,13.9034,13.9175,42300.0
2009-04-07 15:30:00,19.85,19.93,19.82,19.88,83600.0,13.9105,13.9665,13.8894,13.9315,83600.0
2009-04-07 15:40:00,19.87,19.95,19.83,19.83,99300.0,13.9245,13.9805,13.8964,13.8964,99300.0
2009-04-07 15:50:00,19.83,19.84,19.58,19.6,209500.0,13.8964,13.9034,13.7212,13.7353,209500.0
2009-04-08 09:30:00,19.69,19.83,19.67,19.76,95100.0,13.7983,13.8964,13.7843,13.8474,95100.0
2009-04-08 09:40:00,19.76,19.77,19.64,19.64,63200.0,13.8474,13.8544,13.7633,13.7633,63200.0
2009-04-08 09:50:00,19.65,19.66,19.52,19.53,111700.0,13.7703,13.7773,13.6792,13.6862,111700.0
2009-04-08 10:00:00,19.53,19.53,19.46,19.49,86800.0,13.6862,13.6862,13.6372,13.6582,86800.0
2009-04-08 10:10:00,19.48,19.5,19.4,19.4,80000.0,13.6512,13.6652,13.5951,13.5951,80000.0
2009-04-08 10:20:00,19.43,19.43,19.3,19.31,36000.0,13.6161,13.6161,13.525,13.532,36000.0
2009-04-08 10:30:00,19.32,19.36,19.28,19.28,21300.0,13.539,13.5671,13.511,13.511,21300.0
2009-04-08 10:40:00,19.27,19.35,19.27,19.31,36400.0,13.504,13.5601,13.504,13.532,36400.0
2009-04-08 10:50:00,19.3,19.37,19.29,19.37,44000.0,13.525,13.5741,13.518,13.5741,44000.0
2009-04-08 11:00:00,19.38,19.45,19.37,19.38,22500.0,13.5811,13.6301,13.5741,13.5811,22500.0
2009-04-08 11:10:00,19.39,19.4,19.35,19.36,33400.0,13.5881,13.5951,13.5601,13.5671,33400.0
2009-04-08 11:20:00,19.36,19.38,19.34,19.34,51800.0,13.5671,13.5811,13.5531,13.5531,51800.0
2009-04-08 11:30:00,19.34,19.44,19.31,19.43,26500.0,13.5531,13.6231,13.532,13.6161,26500.0
2009-04-08 11:40:00,19.42,19.43,19.35,19.41,46800.0,13.6091,13.6161,13.5601,13.6021,46800.0
2009-04-08 11:50:00,19.4,19.41,19.34,19.34,20900.0,13.5951,13.6021,13.5531,13.5531,20900.0
2009-04-08 12:00:00,19.35,19.36,19.33,19.33,22500.0,13.5601,13.5671,13.5461,13.5461,22500.0
2009-04-08 12:10:00,19.34,19.38,19.29,19.36,26200.0,13.5531,13.5811,13.518,13.5671,26200.0
2009-04-08 12:20:00,19.36,19.44,19.35,19.4,41800.0,13.5671,13.6231,13.5601,13.5951,41800.0
2009-04-08 12:30:00,19.39,19.4,19.37,19.39,12700.0,13.5881,13.5951,13.5741,13.5881,12700.0
2009-04-08 12:40:00,19.4,19.52,19.4,19.48,64300.0,13.5951,13.6792,13.5951,13.6512,64300.0
2009-04-08 12:50:00,19.48,19.56,19.46,19.5,60200.0,13.6512,13.7072,13.6372,13.6652,60200.0
2009-04-08 13:00:00,19.49,19.49,19.42,19.44,18600.0,13.6582,13.6582,13.6091,13.6231,18600.0
2009-04-08 13:10:00,19.45,19.46,19.39,19.39,12800.0,13.6301,13.6372,13.5881,13.5881,12800.0
2009-04-08 13:20:00,19.39,19.43,19.39,19.42,12400.0,13.5881,13.6161,13.5881,13.6091,12400.0
2009-04-08 13:30:00,19.42,19.44,19.35,19.36,32800.0,13.6091,13.6231,13.5601,13.5671,32800.0
2009-04-08 13:40:00,19.36,19.38,19.35,19.36,25900.0,13.5671,13.5811,13.5601,13.5671,25900.0
2009-04-08 13:50:00,19.37,19.38,19.32,19.33,27800.0,13.5741,13.5811,13.539,13.5461,27800.0
2009-04-08 14:00:00,19.34,19.35,19.21,19.22,51400.0,13.5531,13.5601,13.462,13.469,51400.0
2009-04-08 14:10:00,19.22,19.29,19.22,19.24,39200.0,13.469,13.518,13.469,13.483,39200.0
2009-04-08 14:20:00,19.25,19.27,19.22,19.25,24200.0,13.49,13.504,13.469,13.49,24200.0
2009-04-08 14:30:00,19.24,19.28,19.13,19.15,326500.0,13.483,13.511,13.4059,13.4199,326500.0
2009-04-08 14:40:00,19.15,19.19,19.12,19.17,38400.0,13.4199,13.4479,13.3989,13.4339,38400.0
2009-04-08 14:50:00,19.16,19.17,19.08,19.09,87100.0,13.4269,13.4339,13.3709,13.3779,87100.0
2009-04-08 15:00:00,19.08,19.08,19.0,19.04,60600.0,13.3709,13.3709,13.3148,13.3428,60600.0
2009-04-08 15:10:00,19.04,19.09,19.02,19.08,65300.0,13.3428,13.3779,13.3288,13.3709,65300.0
2009-04-08 15:20:00,19.08,19.14,19.06,19.07,181900.0,13.3709,13.4129,13.3568,13.3638,181900.0
2009-04-08 15:30:00,19.07,19.23,19.06,19.23,112800.0,13.3638,13.476,13.3568,13.476,112800.0
2009-04-08 15:40:00,19.23,19.34,19.2,19.3,125300.0,13.476,13.5531,13.4549,13.525,125300.0
2009-04-08 15:50:00,19.31,19.52,19.28,19.48,202200.0,13.532,13.6792,13.511,13.6512,202200.0
2009-04-09 09:30:00,20.16,20.47,20.15,20.25,259500.0,14.1277,14.3449,14.1207,14.1908,259500.0
2009-04-09 09:40:00,20.23,20.4,20.23,20.38,98800.0,14.1768,14.2959,14.1768,14.2819,98800.0
2009-04-09 09:50:00,20.37,20.54,20.37,20.52,178600.0,14.2749,14.394,14.2749,14.38,178600.0
2009-04-09 10:00:00,20.51,20.6,20.5,20.5,105400.0,14.373,14.436,14.366,14.366,105400.0
2009-04-09 10:10:00,20.51,20.58,20.5,20.54,176600.0,14.373,14.422,14.366,14.394,176600.0
2009-04-09 10:20:00,20.55,20.63,20.54,20.61,66000.0,14.401,14.4571,14.394,14.443,66000.0
2009-04-09 10:30:00,20.62,20.65,20.59,20.64,66600.0,14.4501,14.4711,14.429,14.4641,66600.0
2009-04-09 10:40:00,20.63,20.65,20.59,20.65,73200.0,14.4571,14.4711,14.429,14.4711,73200.0
2009-04-09 10:50:00,20.65,20.68,20.63,20.65,68800.0,14.4711,14.4921,14.4571,14.4711,68800.0
2009-04-09 11:00:00,20.65,20.77,20.65,20.75,77100.0,14.4711,14.5552,14.4711,14.5412,77100.0
2009-04-09 11:10:00,20.75,20.8,20.75,20.79,63500.0,14.5412,14.5762,14.5412,14.5692,63500.0
2009-04-09 11:20:00,20.78,20.82,20.72,20.72,57000.0,14.5622,14.5902,14.5201,14.5201,57000.0
2009-04-09 11:30:00,20.72,20.75,20.65,20.67,41300.0,14.5201,14.5412,14.4711,14.4851,41300.0
2009-04-09 11:40:00,20.67,20.68,20.63,20.67,84000.0,14.4851,14.4921,14.4571,14.4851,84000.0
2009-04-09 11:50:00,20.67,20.75,20.66,20.72,50700.0,14.4851,14.5412,14.4781,14.5201,50700.0
2009-04-09 12:00:00,20.73,20.78,20.73,20.77,33000.0,14.5271,14.5622,14.5271,14.5552,33000.0
2009-04-09 12:10:00,20.76,20.78,20.71,20.74,35200.0,14.5482,14.5622,14.5131,14.5341,35200.0
2009-04-09 12:20:00,20.75,20.83,20.74,20.81,80200.0,14.5412,14.5972,14.5341,14.5832,80200.0
2009-04-09 12:30:00,20.81,20.83,20.77,20.78,72100.0,14.5832,14.5972,14.5552,14.5622,72100.0
2009-04-09 12:40:00,20.79,20.81,20.77,20.8,15300.0,14.5692,14.5832,14.5552,14.5762,15300.0
2009-04-09 12:50:00,20.8,20.83,20.79,20.8,31100.0,14.5762,14.5972,14.5692,14.5762,31100.0
2009-04-09 13:00:00,20.8,20.9,20.8,20.89,24700.0,14.5762,14.6463,14.5762,14.6393,24700.0
2009-04-09 13:10:00,20.89,20.9,20.87,20.89,26600.0,14.6393,14.6463,14.6252,14.6393,26600.0
2009-04-09 13:20:00,20.89,20.95,20.85,20.86,110400.0,14.6393,14.6813,14.6112,14.6182,110400.0
2009-04-09 13:30:00,20.86,20.89,20.85,20.85,37000.0,14.6182,14.6393,14.6112,14.6112,37000.0
2009-04-09 13:40:00,20.86,20.88,20.82,20.88,18000.0,14.6182,14.6323,14.5902,14.6323,18000.0
2009-04-09 13:50:00,20.88,20.94,20.88,20.92,98700.0,14.6323,14.6743,14.6323,14.6603,98700.0
2009-04-09 14:00:00,20.93,20.98,20.91,20.98,17800.0,14.6673,14.7023,14.6533,14.7023,17800.0
2009-04-09 14:10:00,20.98,21.03,20.93,20.96,112500.0,14.7023,14.7374,14.6673,14.6883,112500.0
2009-04-09 14:20:00,20.94,20.99,20.94,20.96,20700.0,14.6743,14.7093,14.6743,14.6883,20700.0
2009-04-09 14:30:00,20.97,21.08,20.97,21.07,30700.0,14.6953,14.7724,14.6953,14.7654,30700.0
2009-04-09 14:40:00,21.07,21.18,21.05,21.17,164400.0,14.7654,14.8425,14.7514,14.8355,164400.0
2009-04-09 14:50:00,21.17,21.18,21.08,21.13,136700.0,14.8355,14.8425,14.7724,14.8075,136700.0
2009-04-09 15:00:00,21.14,21.17,21.1,21.17,45600.0,14.8145,14.8355,14.7864,14.8355,45600.0
2009-04-09 15:10:00,21.17,21.18,21.06,21.17,140600.0,14.8355,14.8425,14.7584,14.8355,140600.0
2009-04-09 15:20:00,21.17,21.21,21.11,21.21,75200.0,14.8355,14.8635,14.7934,14.8635,75200.0
2009-04-09 15:30:00,21.22,21.35,21.17,21.33,84900.0,14.8705,14.9616,14.8355,14.9476,84900.0
2009-04-09 15:40:00,21.3,21.4,21.26,21.4,146800.0,14.9266,14.9967,14.8986,14.9967,146800.0
2009-04-09 15:50:00,21.41,21.74,21.41,21.7,358100.0,15.0037,15.2349,15.0037,15.2069,358100.0
2009-04-13 09:30:00,21.33,21.4,21.12,21.28,36000.0,14.9476,14.9967,14.8004,14.9126,36000.0
2009-04-13 09:40:00,21.32,21.4,21.25,21.36,114600.0,14.9406,14.9967,14.8915,14.9686,114600.0
2009-04-13 09:50:00,21.36,21.36,21.25,21.28,79600.0,14.9686,14.9686,14.8915,14.9126,79600.0
2009-04-13 10:00:00,21.28,21.53,21.26,21.5,129800.0,14.9126,15.0878,14.8986,15.0667,129800.0
2009-04-13 10:10:00,21.5,21.86,21.5,21.85,187900.0,15.0667,15.319,15.0667,15.312,187900.0
2009-04-13 10:20:00,21.86,22.09,21.85,22.05,167200.0,15.319,15.4802,15.312,15.4522,167200.0
2009-04-13 10:30:00,22.05,22.05,21.93,21.95,97000.0,15.4522,15.4522,15.3681,15.3821,97000.0
2009-04-13 10:40:00,21.94,21.99,21.87,21.98,215200.0,15.3751,15.4101,15.326,15.4031,215200.0
2009-04-13 10:50:00,21.98,22.04,21.91,21.95,70700.0,15.4031,15.4452,15.3541,15.3821,70700.0
2009-04-13 11:00:00,21.94,21.94,21.64,21.65,131500.0,15.3751,15.3751,15.1648,15.1719,131500.0
2009-04-13 11:10:00,21.64,21.73,21.64,21.66,44000.0,15.1648,15.2279,15.1648,15.1789,44000.0
2009-04-13 11:20:00,21.66,21.79,21.66,21.74,104300.0,15.1789,15.27,15.1789,15.2349,104300.0
2009-04-13 11:30:00,21.73,21.73,21.66,21.67,53300.0,15.2279,15.2279,15.1789,15.1859,53300.0
2009-04-13 11:40:00,21.67,21.7,21.61,21.68,93600.0,15.1859,15.2069,15.1438,15.1929,93600.0
2009-04-13 11:50:00,21.68,21.68,21.58,21.66,165600.0,15.1929,15.1929,15.1228,15.1789,165600.0
2009-04-13 12:00:00,21.66,21.74,21.66,21.74,93100.0,15.1789,15.2349,15.1789,15.2349,93100.0
2009-04-13 12:10:00,21.73,21.81,21.73,21.81,75400.0,15.2279,15.284,15.2279,15.284,75400.0
2009-04-13 12:20:00,21.8,21.8,21.69,21.74,50100.0,15.277,15.277,15.1999,15.2349,50100.0
2009-04-13 12:30:00,21.75,21.94,21.74,21.91,189400.0,15.2419,15.3751,15.2349,15.3541,189400.0
2009-04-13 12:40:00,21.91,21.94,21.89,21.89,53800.0,15.3541,15.3751,15.34,15.34,53800.0
2009-04-13 12:50:00,21.9,22.02,21.89,22.02,161100.0,15.3471,15.4311,15.34,15.4311,161100.0
2009-04-13 13:00:00,22.01,22.01,21.93,21.95,125200.0,15.4241,15.4241,15.3681,15.3821,125200.0
2009-04-13 13:10:00,21.93,21.99,21.93,21.99,100900.0,15.3681,15.4101,15.3681,15.4101,100900.0
2009-04-13 13:20:00,22.0,22.1,22.0,22.09,129900.0,15.4171,15.4872,15.4171,15.4802,129900.0
2009-04-13 13:30:00,22.09,22.24,22.09,22.2,116000.0,15.4802,15.5853,15.4802,15.5573,116000.0
2009-04-13 13:40:00,22.21,22.31,22.19,22.29,50600.0,15.5643,15.6344,15.5503,15.6204,50600.0
2009-04-13 13:50:00,22.29,22.38,22.29,22.37,86700.0,15.6204,15.6834,15.6204,15.6764,86700.0
2009-04-13 14:00:00,22.38,22.54,22.38,22.5,258500.0,15.6834,15.7956,15.6834,15.7675,258500.0
2009-04-13 14:10:00,22.5,22.5,22.33,22.41,142600.0,15.7675,15.7675,15.6484,15.7044,142600.0
2009-04-13 14:20:00,22.43,22.48,22.39,22.42,87500.0,15.7185,15.7535,15.6904,15.7115,87500.0
2009-04-13 14:30:00,22.42,22.55,22.42,22.45,112300.0,15.7115,15.8026,15.7115,15.7325,112300.0
2009-04-13 14:40:00,22.44,22.53,22.39,22.43,73600.0,15.7255,15.7885,15.6904,15.7185,73600.0
2009-04-13 14:50:00,22.43,22.51,22.42,22.46,142900.0,15.7185,15.7745,15.7115,15.7395,142900.0
2009-04-13 15:00:00,22.46,22.59,22.42,22.52,145400.0,15.7395,15.8306,15.7115,15.7815,145400.0
2009-04-13 15:10:00,22.51,22.69,22.48,22.65,192200.0,15.7745,15.9007,15.7535,15.8726,192200.0
2009-04-13 15:20:00,22.66,22.7,22.61,22.66,192600.0,15.8796,15.9077,15.8446,15.8796,192600.0
2009-04-13 15:30:00,22.66,22.79,22.63,22.77,125100.0,15.8796,15.9707,15.8586,15.9567,125100.0
2009-04-13 15:40:00,22.77,22.88,22.72,22.75,325700.0,15.9567,16.0338,15.9217,15.9427,325700.0
2009-04-13 15:50:00,22.75,22.83,22.7,22.81,375700.0,15.9427,15.9988,15.9077,15.9848,375700.0
2009-04-14 09:30:00,22.49,22.65,21.86,21.87,286600.0,15.7605,15.8726,15.319,15.326,286600.0
2009-04-14 09:40:00,21.86,21.89,21.66,21.89,157300.0,15.319,15.34,15.1789,15.34,157300.0
2009-04-14 09:50:00,21.9,22.3,21.9,22.29,65800.0,15.3471,15.6274,15.3471,15.6204,65800.0
2009-04-14 10:00:00,22.28,22.45,22.26,22.26,267400.0,15.6133,15.7325,15.5993,15.5993,267400.0
2009-04-14 10:10:00,22.23,22.28,22.09,22.16,161900.0,15.5783,15.6133,15.4802,15.5293,161900.0
2009-04-14 10:20:00,22.16,22.24,22.15,22.2,43600.0,15.5293,15.5853,15.5222,15.5573,43600.0
2009-04-14 10:30:00,22.2,22.3,22.2,22.29,40500.0,15.5573,15.6274,15.5573,15.6204,40500.0
2009-04-14 10:40:00,22.28,22.36,22.25,22.35,96600.0,15.6133,15.6694,15.5923,15.6624,96600.0
2009-04-14 10:50:00,22.35,22.36,22.26,22.27,25200.0,15.6624,15.6694,15.5993,15.6063,25200.0
2009-04-14 11:00:00,22.26,22.26,22.04,22.06,51300.0,15.5993,15.5993,15.4452,15.4592,51300.0
2009-04-14 11:10:00,22.05,22.07,22.0,22.0,40100.0,15.4522,15.4662,15.4171,15.4171,40100.0
2009-04-14 11:20:00,21.98,21.98,21.82,21.82,26000.0,15.4031,15.4031,15.291,15.291,26000.0
2009-04-14 11:30:00,21.8,21.84,21.76,21.77,50600.0,15.277,15.305,15.2489,15.256,50600.0
2009-04-14 11:40:00,21.77,21.87,21.76,21.84,54400.0,15.256,15.326,15.2489,15.305,54400.0
2009-04-14 11:50:00,21.84,21.84,21.68,21.68,50400.0,15.305,15.305,15.1929,15.1929,50400.0
2009-04-14 12:00:00,21.67,21.7,21.56,21.56,40300.0,15.1859,15.2069,15.1088,15.1088,40300.0
2009-04-14 12:10:00,21.56,21.56,21.41,21.56,73600.0,15.1088,15.1088,15.0037,15.1088,73600.0
2009-04-14 12:20:00,21.57,21.66,21.48,21.62,63300.0,15.1158,15.1789,15.0527,15.1508,63300.0
2009-04-14 12:30:00,21.61,21.68,21.53,21.53,71300.0,15.1438,15.1929,15.0878,15.0878,71300.0
2009-04-14 12:40:00,21.52,21.53,21.24,21.27,86900.0,15.0808,15.0878,14.8845,14.9056,86900.0
2009-04-14 12:50:00,21.28,21.31,21.2,21.24,127100.0,14.9126,14.9336,14.8565,14.8845,127100.0
2009-04-14 13:00:00,21.25,21.28,21.12,21.22,127100.0,14.8915,14.9126,14.8004,14.8705,127100.0
2009-04-14 13:10:00,21.22,21.33,21.19,21.31,50200.0,14.8705,14.9476,14.8495,14.9336,50200.0
2009-04-14 13:20:00,21.31,21.32,21.19,21.27,43600.0,14.9336,14.9406,14.8495,14.9056,43600.0
2009-04-14 13:30:00,21.27,21.32,21.19,21.19,28800.0,14.9056,14.9406,14.8495,14.8495,28800.0
2009-04-14 13:40:00,21.19,21.27,21.18,21.2,41000.0,14.8495,14.9056,14.8425,14.8565,41000.0
2009-04-14 13:50:00,21.2,21.26,21.14,21.24,64400.0,14.8565,14.8986,14.8145,14.8845,64400.0
2009-04-14 14:00:00,21.23,21.23,21.1,21.12,94500.0,14.8775,14.8775,14.7864,14.8004,94500.0
2009-04-14 14:10:00,21.12,21.26,21.07,21.26,116800.0,14.8004,14.8986,14.7654,14.8986,116800.0
2009-04-14 14:20:00,21.27,21.35,21.22,21.34,66800.0,14.9056,14.9616,14.8705,14.9546,66800.0
2009-04-14 14:30:00,21.34,21.36,21.26,21.36,74600.0,14.9546,14.9686,14.8986,14.9686,74600.0
2009-04-14 14:40:00,21.37,21.38,21.27,21.29,56500.0,14.9756,14.9826,14.9056,14.9196,56500.0
2009-04-14 14:50:00,21.31,21.35,21.18,21.35,84500.0,14.9336,14.9616,14.8425,14.9616,84500.0
2009-04-14 15:00:00,21.36,21.47,21.34,21.35,123300.0,14.9686,15.0457,14.9546,14.9616,123300.0
2009-04-14 15:10:00,21.36,21.52,21.33,21.51,71300.0,14.9686,15.0808,14.9476,15.0737,71300.0
2009-04-14 15:20:00,21.5,21.51,21.3,21.33,122200.0,15.0667,15.0737,14.9266,14.9476,122200.0
2009-04-14 15:30:00,21.33,21.34,21.04,21.05,109800.0,14.9476,14.9546,14.7444,14.7514,109800.0
2009-04-14 15:40:00,21.02,21.11,20.95,20.95,147100.0,14.7304,14.7934,14.6813,14.6813,147100.0
2009-04-14 15:50:00,20.95,20.96,20.76,20.82,184600.0,14.6813,14.6883,14.5482,14.5902,184600.0
2009-04-15 09:30:00,20.59,20.6,19.97,20.04,796200.0,14.429,14.436,13.9945,14.0436,796200.0
2009-04-15 09:40:00,20.05,20.21,19.94,20.18,285300.0,14.0506,14.1627,13.9735,14.1417,285300.0
2009-04-15 09:50:00,20.2,20.48,20.2,20.42,314600.0,14.1557,14.3519,14.1557,14.3099,314600.0
2009-04-15 10:00:00,20.42,20.64,20.41,20.64,39000.0,14.3099,14.4641,14.3029,14.4641,39000.0
2009-04-15 10:10:00,20.65,20.73,20.5,20.52,93100.0,14.4711,14.5271,14.366,14.38,93100.0
2009-04-15 10:20:00,20.51,20.68,20.51,20.58,124400.0,14.373,14.4921,14.373,14.422,124400.0
2009-04-15 10:30:00,20.57,20.61,20.47,20.57,93800.0,14.415,14.443,14.3449,14.415,93800.0
2009-04-15 10:40:00,20.56,20.57,20.48,20.49,122400.0,14.408,14.415,14.3519,14.359,122400.0
2009-04-15 10:50:00,20.48,20.49,20.35,20.36,86300.0,14.3519,14.359,14.2608,14.2679,86300.0
2009-04-15 11:00:00,20.36,20.37,20.25,20.27,107400.0,14.2679,14.2749,14.1908,14.2048,107400.0
2009-04-15 11:10:00,20.27,20.32,20.26,20.3,77200.0,14.2048,14.2398,14.1978,14.2258,77200.0
2009-04-15 11:20:00,20.31,20.38,20.26,20.27,236900.0,14.2328,14.2819,14.1978,14.2048,236900.0
2009-04-15 11:30:00,20.25,20.46,20.23,20.43,135500.0,14.1908,14.3379,14.1768,14.3169,135500.0
2009-04-15 11:40:00,20.44,20.47,20.4,20.47,127200.0,14.3239,14.3449,14.2959,14.3449,127200.0
2009-04-15 11:50:00,20.48,20.57,20.48,20.55,63400.0,14.3519,14.415,14.3519,14.401,63400.0
2009-04-15 12:00:00,20.55,20.68,20.55,20.66,94800.0,14.401,14.4921,14.401,14.4781,94800.0
2009-04-15 12:10:00,20.65,20.66,20.55,20.58,26600.0,14.4711,14.4781,14.401,14.422,26600.0
2009-04-15 12:20:00,20.58,20.67,20.57,20.66,142200.0,14.422,14.4851,14.415,14.4781,142200.0
2009-04-15 12:30:00,20.65,20.7,20.64,20.69,25800.0,14.4711,14.5061,14.4641,14.4991,25800.0
2009-04-15 12:40:00,20.69,20.78,20.67,20.75,35900.0,14.4991,14.5622,14.4851,14.5412,35900.0
2009-04-15 12:50:00,20.77,20.88,20.77,20.83,24600.0,14.5552,14.6323,14.5552,14.5972,24600.0
2009-04-15 13:00:00,20.84,20.9,20.75,20.77,45600.0,14.6042,14.6463,14.5412,14.5552,45600.0
2009-04-15 13:10:00,20.77,20.85,20.76,20.8,145500.0,14.5552,14.6112,14.5482,14.5762,145500.0
2009-04-15 13:20:00,20.8,20.83,20.76,20.81,16500.0,14.5762,14.5972,14.5482,14.5832,16500.0
2009-04-15 13:30:00,20.8,20.89,20.78,20.79,84100.0,14.5762,14.6393,14.5622,14.5692,84100.0
2009-04-15 13:40:00,20.8,20.8,20.73,20.73,16400.0,14.5762,14.5762,14.5271,14.5271,16400.0
2009-04-15 13:50:00,20.73,20.81,20.7,20.81,28400.0,14.5271,14.5832,14.5061,14.5832,28400.0
2009-04-15 14:00:00,20.8,20.91,20.78,20.88,23100.0,14.5762,14.6533,14.5622,14.6323,23100.0
2009-04-15 14:10:00,20.89,20.9,20.66,20.66,62500.0,14.6393,14.6463,14.4781,14.4781,62500.0
2009-04-15 14:20:00,20.65,20.68,20.61,20.63,18100.0,14.4711,14.4921,14.443,14.4571,18100.0
2009-04-15 14:30:00,20.61,20.69,20.59,20.63,33000.0,14.443,14.4991,14.429,14.4571,33000.0
2009-04-15 14:40:00,20.64,20.71,20.58,20.67,20800.0,14.4641,14.5131,14.422,14.4851,20800.0
2009-04-15 14:50:00,20.68,20.71,20.61,20.65,78500.0,14.4921,14.5131,14.443,14.4711,78500.0
2009-04-15 15:00:00,20.64,20.81,20.64,20.73,68800.0,14.4641,14.5832,14.4641,14.5271,68800.0
2009-04-15 15:10:00,20.74,21.03,20.71,20.99,307400.0,14.5341,14.7374,14.5131,14.7093,307400.0
2009-04-15 15:20:00,21.01,21.01,20.92,20.94,54100.0,14.7234,14.7234,14.6603,14.6743,54100.0
2009-04-15 15:30:00,20.95,21.03,20.94,21.03,69300.0,14.6813,14.7374,14.6743,14.7374,69300.0
2009-04-15 15:40:00,21.04,21.13,21.04,21.13,66300.0,14.7444,14.8075,14.7444,14.8075,66300.0
2009-04-15 15:50:00,21.13,21.45,21.13,21.34,165400.0,14.8075,15.0317,14.8075,14.9546,165400.0
2009-04-16 09:30:00,21.83,21.83,21.36,21.44,65300.0,15.298,15.298,14.9686,15.0247,65300.0
2009-04-16 09:40:00,21.44,21.44,21.04,21.04,213500.0,15.0247,15.0247,14.7444,14.7444,213500.0
2009-04-16 09:50:00,21.02,21.15,20.85,21.15,79200.0,14.7304,14.8215,14.6112,14.8215,79200.0
2009-04-16 10:00:00,21.15,21.19,20.87,20.9,137300.0,14.8215,14.8495,14.6252,14.6463,137300.0
2009-04-16 10:10:00,20.9,20.95,20.84,20.91,121600.0,14.6463,14.6813,14.6042,14.6533,121600.0
2009-04-16 10:20:00,20.91,20.95,20.87,20.9,105600.0,14.6533,14.6813,14.6252,14.6463,105600.0
2009-04-16 10:30:00,20.89,20.96,20.76,20.78,89700.0,14.6393,14.6883,14.5482,14.5622,89700.0
2009-04-16 10:40:00,20.78,20.78,20.6,20.69,111500.0,14.5622,14.5622,14.436,14.4991,111500.0
2009-04-16 10:50:00,20.69,20.84,20.68,20.83,116600.0,14.4991,14.6042,14.4921,14.5972,116600.0
2009-04-16 11:00:00,20.84,21.01,20.84,21.01,167200.0,14.6042,14.7234,14.6042,14.7234,167200.0
2009-04-16 11:10:00,21.01,21.05,21.0,21.03,93900.0,14.7234,14.7514,14.7164,14.7374,93900.0
2009-04-16 11:20:00,21.03,21.06,20.98,21.04,31600.0,14.7374,14.7584,14.7023,14.7444,31600.0
2009-04-16 11:30:00,21.05,21.17,21.05,21.16,170000.0,14.7514,14.8355,14.7514,14.8285,170000.0
2009-04-16 11:40:00,21.16,21.28,21.15,21.25,134500.0,14.8285,14.9126,14.8215,14.8915,134500.0
2009-04-16 11:50:00,21.24,21.3,21.21,21.26,16300.0,14.8845,14.9266,14.8635,14.8986,16300.0
2009-04-16 12:00:00,21.24,21.25,21.19,21.23,12000.0,14.8845,14.8915,14.8495,14.8775,12000.0
2009-04-16 12:10:00,21.24,21.35,21.23,21.33,56700.0,14.8845,14.9616,14.8775,14.9476,56700.0
2009-04-16 12:20:00,21.33,21.34,21.16,21.24,124100.0,14.9476,14.9546,14.8285,14.8845,124100.0
2009-04-16 12:30:00,21.24,21.26,21.23,21.25,8200.0,14.8845,14.8986,14.8775,14.8915,8200.0
2009-04-16 12:40:00,21.26,21.35,21.25,21.35,20800.0,14.8986,14.9616,14.8915,14.9616,20800.0
2009-04-16 12:50:00,21.34,21.45,21.33,21.42,38100.0,14.9546,15.0317,14.9476,15.0107,38100.0
2009-04-16 13:00:00,21.42,21.5,21.41,21.46,93500.0,15.0107,15.0667,15.0037,15.0387,93500.0
2009-04-16 13:10:00,21.46,21.5,21.36,21.48,97400.0,15.0387,15.0667,14.9686,15.0527,97400.0
2009-04-16 13:20:00,21.49,21.54,21.49,21.54,34200.0,15.0597,15.0948,15.0597,15.0948,34200.0
2009-04-16 13:30:00,21.53,21.53,21.41,21.43,80000.0,15.0878,15.0878,15.0037,15.0177,80000.0
2009-04-16 13:40:00,21.42,21.45,21.32,21.32,277400.0,15.0107,15.0317,14.9406,14.9406,277400.0
2009-04-16 13:50:00,21.32,21.4,21.26,21.4,25100.0,14.9406,14.9967,14.8986,14.9967,25100.0
2009-04-16 14:00:00,21.41,21.49,21.41,21.47,19600.0,15.0037,15.0597,15.0037,15.0457,19600.0
2009-04-16 14:10:00,21.47,21.58,21.47,21.54,30500.0,15.0457,15.1228,15.0457,15.0948,30500.0
2009-04-16 14:20:00,21.54,21.7,21.54,21.67,155700.0,15.0948,15.2069,15.0948,15.1859,155700.0
2009-04-16 14:30:00,21.7,21.88,21.69,21.85,152100.0,15.2069,15.333,15.1999,15.312,152100.0
2009-04-16 14:40:00,21.85,21.86,21.76,21.8,83600.0,15.312,15.319,15.2489,15.277,83600.0
2009-04-16 14:50:00,21.8,21.97,21.8,21.91,77900.0,15.277,15.3961,15.277,15.3541,77900.0
2009-04-16 15:00:00,21.91,21.99,21.76,21.98,314200.0,15.3541,15.4101,15.2489,15.4031,314200.0
2009-04-16 15:10:00,21.98,22.02,21.94,22.02,185200.0,15.4031,15.4311,15.3751,15.4311,185200.0
2009-04-16 15:20:00,22.02,22.09,21.95,21.99,158700.0,15.4311,15.4802,15.3821,15.4101,158700.0
2009-04-16 15:30:00,22.0,22.09,21.95,22.09,128900.0,15.4171,15.4802,15.3821,15.4802,128900.0
2009-04-16 15:40:00,22.09,22.13,21.74,21.74,102000.0,15.4802,15.5082,15.2349,15.2349,102000.0
2009-04-16 15:50:00,21.74,21.92,21.68,21.73,286700.0,15.2349,15.3611,15.1929,15.2279,286700.0
2009-04-17 09:30:00,21.98,22.0,21.45,21.52,60800.0,15.4031,15.4171,15.0317,15.0808,60800.0
2009-04-17 09:40:00,21.49,21.55,21.36,21.55,119300.0,15.0597,15.1018,14.9686,15.1018,119300.0
2009-04-17 09:50:00,21.55,21.68,21.42,21.55,176100.0,15.1018,15.1929,15.0107,15.1018,176100.0
2009-04-17 10:00:00,21.57,22.0,21.54,22.0,283500.0,15.1158,15.4171,15.0948,15.4171,283500.0
2009-04-17 10:10:00,22.0,22.0,21.8,21.91,93200.0,15.4171,15.4171,15.277,15.3541,93200.0
2009-04-17 10:20:00,21.9,21.94,21.81,21.82,106500.0,15.3471,15.3751,15.284,15.291,106500.0
2009-04-17 10:30:00,21.82,21.82,21.64,21.71,102300.0,15.291,15.291,15.1648,15.2139,102300.0
2009-04-17 10:40:00,21.71,21.81,21.68,21.81,51500.0,15.2139,15.284,15.1929,15.284,51500.0
2009-04-17 10:50:00,21.81,21.85,21.78,21.8,45000.0,15.284,15.312,15.263,15.277,45000.0
2009-04-17 11:00:00,21.81,21.82,21.74,21.8,53900.0,15.284,15.291,15.2349,15.277,53900.0
2009-04-17 11:10:00,21.81,21.83,21.77,21.77,39800.0,15.284,15.298,15.256,15.256,39800.0
2009-04-17 11:20:00,21.78,21.93,21.77,21.9,71600.0,15.263,15.3681,15.256,15.3471,71600.0
2009-04-17 11:30:00,21.9,22.21,21.88,22.2,263700.0,15.3471,15.5643,15.333,15.5573,263700.0
2009-04-17 11:40:00,22.2,22.25,22.19,22.23,60100.0,15.5573,15.5923,15.5503,15.5783,60100.0
2009-04-17 11:50:00,22.24,22.43,22.24,22.31,173700.0,15.5853,15.7185,15.5853,15.6344,173700.0
2009-04-17 12:00:00,22.3,22.45,22.3,22.45,49300.0,15.6274,15.7325,15.6274,15.7325,49300.0
2009-04-17 12:10:00,22.46,22.49,22.31,22.36,108800.0,15.7395,15.7605,15.6344,15.6694,108800.0
2009-04-17 12:20:00,22.37,22.5,22.36,22.5,149200.0,15.6764,15.7675,15.6694,15.7675,149200.0
2009-04-17 12:30:00,22.5,22.55,22.3,22.3,245200.0,15.7675,15.8026,15.6274,15.6274,245200.0
2009-04-17 12:40:00,22.3,22.44,22.28,22.4,72000.0,15.6274,15.7255,15.6133,15.6974,72000.0
2009-04-17 12:50:00,22.41,22.47,22.4,22.44,66900.0,15.7044,15.7465,15.6974,15.7255,66900.0
2009-04-17 13:00:00,22.44,22.53,22.44,22.5,68400.0,15.7255,15.7885,15.7255,15.7675,68400.0
2009-04-17 13:10:00,22.5,22.5,22.45,22.49,51300.0,15.7675,15.7675,15.7325,15.7605,51300.0
2009-04-17 13:20:00,22.49,22.67,22.49,22.65,270300.0,15.7605,15.8867,15.7605,15.8726,270300.0
2009-04-17 13:30:00,22.65,22.67,22.58,22.67,63900.0,15.8726,15.8867,15.8236,15.8867,63900.0
2009-04-17 13:40:00,22.67,22.75,22.67,22.75,73900.0,15.8867,15.9427,15.8867,15.9427,73900.0
2009-04-17 13:50:00,22.75,22.82,22.73,22.78,88600.0,15.9427,15.9918,15.9287,15.9637,88600.0
2009-04-17 14:00:00,22.78,22.82,22.64,22.68,78700.0,15.9637,15.9918,15.8656,15.8937,78700.0
2009-04-17 14:10:00,22.68,22.74,22.64,22.72,72100.0,15.8937,15.9357,15.8656,15.9217,72100.0
2009-04-17 14:20:00,22.73,22.77,22.7,22.76,111200.0,15.9287,15.9567,15.9077,15.9497,111200.0
2009-04-17 14:30:00,22.77,22.86,22.77,22.85,174100.0,15.9567,16.0198,15.9567,16.0128,174100.0
2009-04-17 14:40:00,22.85,22.89,22.79,22.79,221700.0,16.0128,16.0408,15.9707,15.9707,221700.0
2009-04-17 14:50:00,22.78,22.79,22.57,22.6,100000.0,15.9637,15.9707,15.8166,15.8376,100000.0
2009-04-17 15:00:00,22.58,22.69,22.58,22.63,192100.0,15.8236,15.9007,15.8236,15.8586,192100.0
2009-04-17 15:10:00,22.63,22.73,22.63,22.63,130700.0,15.8586,15.9287,15.8586,15.8586,130700.0
2009-04-17 15:20:00,22.62,22.74,22.62,22.7,92200.0,15.8516,15.9357,15.8516,15.9077,92200.0
2009-04-17 15:30:00,22.7,22.75,22.58,22.68,158800.0,15.9077,15.9427,15.8236,15.8937,158800.0
2009-04-17 15:40:00,22.67,22.73,22.57,22.67,185900.0,15.8867,15.9287,15.8166,15.8867,185900.0
2009-04-17 15:50:00,22.67,22.73,22.41,22.41,239500.0,15.8867,15.9287,15.7044,15.7044,239500.0
2009-04-20 09:30:00,21.5,21.73,21.35,21.44,315900.0,15.0667,15.2279,14.9616,15.0247,315900.0
2009-04-20 09:40:00,21.47,21.49,21.07,21.13,241400.0,15.0457,15.0597,14.7654,14.8075,241400.0
2009-04-20 09:50:00,21.14,21.15,20.96,21.08,162100.0,14.8145,14.8215,14.6883,14.7724,162100.0
2009-04-20 10:00:00,21.07,21.17,20.89,21.13,243600.0,14.7654,14.8355,14.6393,14.8075,243600.0
2009-04-20 10:10:00,21.14,21.2,21.08,21.14,388000.0,14.8145,14.8565,14.7724,14.8145,388000.0
2009-04-20 10:20:00,21.14,21.27,21.14,21.22,92700.0,14.8145,14.9056,14.8145,14.8705,92700.0
2009-04-20 10:30:00,21.22,21.28,21.18,21.26,173200.0,14.8705,14.9126,14.8425,14.8986,173200.0
2009-04-20 10:40:00,21.26,21.26,21.1,21.16,154200.0,14.8986,14.8986,14.7864,14.8285,154200.0
2009-04-20 10:50:00,21.16,21.17,21.12,21.13,172000.0,14.8285,14.8355,14.8004,14.8075,172000.0
2009-04-20 11:00:00,21.14,21.16,21.0,21.05,107700.0,14.8145,14.8285,14.7164,14.7514,107700.0
2009-04-20 11:10:00,21.06,21.06,20.91,20.95,191500.0,14.7584,14.7584,14.6533,14.6813,191500.0
2009-04-20 11:20:00,20.95,21.05,20.94,21.03,101700.0,14.6813,14.7514,14.6743,14.7374,101700.0
2009-04-20 11:30:00,21.04,21.04,20.95,21.01,59200.0,14.7444,14.7444,14.6813,14.7234,59200.0
2009-04-20 11:40:00,21.01,21.01,20.89,20.92,147500.0,14.7234,14.7234,14.6393,14.6603,147500.0
2009-04-20 11:50:00,20.91,20.96,20.88,20.89,111400.0,14.6533,14.6883,14.6323,14.6393,111400.0
2009-04-20 12:00:00,20.9,20.91,20.83,20.85,78200.0,14.6463,14.6533,14.5972,14.6112,78200.0
2009-04-20 12:10:00,20.84,20.88,20.8,20.82,33500.0,14.6042,14.6323,14.5762,14.5902,33500.0
2009-04-20 12:20:00,20.8,20.86,20.79,20.83,23200.0,14.5762,14.6182,14.5692,14.5972,23200.0
2009-04-20 12:30:00,20.82,20.84,20.7,20.7,93400.0,14.5902,14.6042,14.5061,14.5061,93400.0
2009-04-20 12:40:00,20.7,20.72,20.66,20.68,125300.0,14.5061,14.5201,14.4781,14.4921,125300.0
2009-04-20 12:50:00,20.66,20.71,20.65,20.71,42000.0,14.4781,14.5131,14.4711,14.5131,42000.0
2009-04-20 13:00:00,20.71,20.72,20.59,20.59,80300.0,14.5131,14.5201,14.429,14.429,80300.0
2009-04-20 13:10:00,20.58,20.61,20.56,20.58,50600.0,14.422,14.443,14.408,14.422,50600.0
2009-04-20 13:20:00,20.57,20.58,20.53,20.56,70000.0,14.415,14.422,14.387,14.408,70000.0
2009-04-20 13:30:00,20.56,20.76,20.56,20.76,37000.0,14.408,14.5482,14.408,14.5482,37000.0
2009-04-20 13:40:00,20.76,20.86,20.76,20.81,113300.0,14.5482,14.6182,14.5482,14.5832,113300.0
2009-04-20 13:50:00,20.79,20.88,20.74,20.83,58400.0,14.5692,14.6323,14.5341,14.5972,58400.0
2009-04-20 14:00:00,20.82,20.82,20.68,20.69,49500.0,14.5902,14.5902,14.4921,14.4991,49500.0
2009-04-20 14:10:00,20.69,20.69,20.63,20.67,35300.0,14.4991,14.4991,14.4571,14.4851,35300.0
2009-04-20 14:20:00,20.67,20.67,20.61,20.65,31700.0,14.4851,14.4851,14.443,14.4711,31700.0
2009-04-20 14:30:00,20.64,20.64,20.55,20.57,66900.0,14.4641,14.4641,14.401,14.415,66900.0
2009-04-20 14:40:00,20.58,20.68,20.57,20.58,287300.0,14.422,14.4921,14.415,14.422,287300.0
2009-04-20 14:50:00,20.58,20.64,20.52,20.54,89100.0,14.422,14.4641,14.38,14.394,89100.0
2009-04-20 15:00:00,20.54,20.59,20.5,20.57,57800.0,14.394,14.429,14.366,14.415,57800.0
2009-04-20 15:10:00,20.57,20.58,20.51,20.54,61400.0,14.415,14.422,14.373,14.394,61400.0
2009-04-20 15:20:00,20.53,20.55,20.47,20.49,66100.0,14.387,14.401,14.3449,14.359,66100.0
2009-04-20 15:30:00,20.49,20.7,20.43,20.43,155700.0,14.359,14.5061,14.3169,14.3169,155700.0
2009-04-20 15:40:00,20.43,20.5,20.38,20.43,143600.0,14.3169,14.366,14.2819,14.3169,143600.0
2009-04-20 15:50:00,20.42,20.42,20.09,20.16,270000.0,14.3099,14.3099,14.0786,14.1277,270000.0
2009-04-21 09:30:00,19.37,19.66,18.89,19.39,776300.0,13.5741,13.7773,13.2377,13.5881,776300.0
2009-04-21 09:40:00,19.43,19.7,19.42,19.66,299900.0,13.6161,13.8053,13.6091,13.7773,299900.0
2009-04-21 09:50:00,19.66,19.96,19.66,19.73,249900.0,13.7773,13.9875,13.7773,13.8264,249900.0
2009-04-21 10:00:00,19.72,19.75,19.55,19.67,154000.0,13.8194,13.8404,13.7002,13.7843,154000.0
2009-04-21 10:10:00,19.65,19.67,19.5,19.56,216900.0,13.7703,13.7843,13.6652,13.7072,216900.0
2009-04-21 10:20:00,19.55,19.58,19.48,19.48,116600.0,13.7002,13.7212,13.6512,13.6512,116600.0
2009-04-21 10:30:00,19.47,19.54,19.35,19.52,88100.0,13.6442,13.6932,13.5601,13.6792,88100.0
2009-04-21 10:40:00,19.51,19.68,19.47,19.65,148600.0,13.6722,13.7913,13.6442,13.7703,148600.0
2009-04-21 10:50:00,19.66,20.0,19.64,20.0,111900.0,13.7773,14.0156,13.7633,14.0156,111900.0
2009-04-21 11:00:00,20.0,20.35,20.0,20.31,181600.0,14.0156,14.2608,14.0156,14.2328,181600.0
2009-04-21 11:10:00,20.3,20.83,20.3,20.83,464900.0,14.2258,14.5972,14.2258,14.5972,464900.0
2009-04-21 11:20:00,20.83,20.92,20.73,20.73,188100.0,14.5972,14.6603,14.5271,14.5271,188100.0
2009-04-21 11:30:00,20.72,20.76,20.64,20.65,108700.0,14.5201,14.5482,14.4641,14.4711,108700.0
2009-04-21 11:40:00,20.65,20.83,20.56,20.83,109700.0,14.4711,14.5972,14.408,14.5972,109700.0
2009-04-21 11:50:00,20.82,20.82,20.71,20.71,87300.0,14.5902,14.5902,14.5131,14.5131,87300.0
2009-04-21 12:00:00,20.71,20.78,20.69,20.75,92100.0,14.5131,14.5622,14.4991,14.5412,92100.0
2009-04-21 12:10:00,20.74,20.75,20.66,20.71,98100.0,14.5341,14.5412,14.4781,14.5131,98100.0
2009-04-21 12:20:00,20.72,20.77,20.7,20.75,80300.0,14.5201,14.5552,14.5061,14.5412,80300.0
2009-04-21 12:30:00,20.75,20.87,20.75,20.82,122100.0,14.5412,14.6252,14.5412,14.5902,122100.0
2009-04-21 12:40:00,20.83,21.01,20.83,21.0,79700.0,14.5972,14.7234,14.5972,14.7164,79700.0
2009-04-21 12:50:00,21.01,21.12,20.92,20.94,77900.0,14.7234,14.8004,14.6603,14.6743,77900.0
2009-04-21 13:00:00,20.93,20.99,20.88,20.98,85100.0,14.6673,14.7093,14.6323,14.7023,85100.0
2009-04-21 13:10:00,20.97,21.15,20.92,20.94,118400.0,14.6953,14.8215,14.6603,14.6743,118400.0
2009-04-21 13:20:00,20.94,21.0,20.91,20.97,60000.0,14.6743,14.7164,14.6533,14.6953,60000.0
2009-04-21 13:30:00,20.97,20.97,20.79,20.86,169800.0,14.6953,14.6953,14.5692,14.6182,169800.0
2009-04-21 13:40:00,20.86,20.98,20.86,20.91,42400.0,14.6182,14.7023,14.6182,14.6533,42400.0
2009-04-21 13:50:00,20.91,20.93,20.87,20.89,15500.0,14.6533,14.6673,14.6252,14.6393,15500.0
2009-04-21 14:00:00,20.9,20.98,20.84,20.9,111800.0,14.6463,14.7023,14.6042,14.6463,111800.0
2009-04-21 14:10:00,20.92,20.92,20.7,20.7,56300.0,14.6603,14.6603,14.5061,14.5061,56300.0
2009-04-21 14:20:00,20.71,20.81,20.65,20.81,102900.0,14.5131,14.5832,14.4711,14.5832,102900.0
2009-04-21 14:30:00,20.84,20.98,20.84,20.95,79800.0,14.6042,14.7023,14.6042,14.6813,79800.0
2009-04-21 14:40:00,20.96,21.06,20.94,20.96,71100.0,14.6883,14.7584,14.6743,14.6883,71100.0
2009-04-21 14:50:00,20.94,20.99,20.85,20.89,90800.0,14.6743,14.7093,14.6112,14.6393,90800.0
2009-04-21 15:00:00,20.9,21.13,20.88,21.09,177800.0,14.6463,14.8075,14.6323,14.7794,177800.0
2009-04-21 15:10:00,21.1,21.25,21.1,21.14,180300.0,14.7864,14.8915,14.7864,14.8145,180300.0
2009-04-21 15:20:00,21.15,21.16,20.92,20.93,113300.0,14.8215,14.8285,14.6603,14.6673,113300.0
2009-04-21 15:30:00,20.92,21.0,20.8,21.0,86400.0,14.6603,14.7164,14.5762,14.7164,86400.0
2009-04-21 15:40:00,21.01,21.02,20.76,20.85,228400.0,14.7234,14.7304,14.5482,14.6112,228400.0
2009-04-21 15:50:00,20.85,21.31,20.84,21.3,345900.0,14.6112,14.9336,14.6042,14.9266,345900.0
2009-04-22 09:30:00,20.53,20.93,20.53,20.88,186600.0,14.387,14.6673,14.387,14.6323,186600.0
2009-04-22 09:40:00,20.89,21.02,20.69,20.7,210500.0,14.6393,14.7304,14.4991,14.5061,210500.0
2009-04-22 09:50:00,20.69,20.74,20.54,20.68,223200.0,14.4991,14.5341,14.394,14.4921,223200.0
2009-04-22 10:00:00,20.68,21.05,20.68,21.0,233900.0,14.4921,14.7514,14.4921,14.7164,233900.0
2009-04-22 10:10:00,21.0,21.31,21.0,21.28,343500.0,14.7164,14.9336,14.7164,14.9126,343500.0
2009-04-22 10:20:00,21.28,21.56,21.28,21.54,398100.0,14.9126,15.1088,14.9126,15.0948,398100.0
2009-04-22 10:30:00,21.54,21.6,21.43,21.55,408700.0,15.0948,15.1368,15.0177,15.1018,408700.0
2009-04-22 10:40:00,21.55,21.63,21.52,21.55,214000.0,15.1018,15.1578,15.0808,15.1018,214000.0
2009-04-22 10:50:00,21.55,21.85,21.54,21.62,345600.0,15.1018,15.312,15.0948,15.1508,345600.0
2009-04-22 11:00:00,21.61,21.74,21.55,21.57,157800.0,15.1438,15.2349,15.1018,15.1158,157800.0
2009-04-22 11:10:00,21.56,21.61,21.51,21.57,130000.0,15.1088,15.1438,15.0737,15.1158,130000.0
2009-04-22 11:20:00,21.58,21.64,21.54,21.64,70600.0,15.1228,15.1648,15.0948,15.1648,70600.0
2009-04-22 11:30:00,21.65,21.69,21.62,21.66,42400.0,15.1719,15.1999,15.1508,15.1789,42400.0
2009-04-22 11:40:00,21.66,21.7,21.62,21.62,48600.0,15.1789,15.2069,15.1508,15.1508,48600.0
2009-04-22 11:50:00,21.64,21.64,21.58,21.63,39400.0,15.1648,15.1648,15.1228,15.1578,39400.0
2009-04-22 12:00:00,21.63,21.64,21.42,21.49,121800.0,15.1578,15.1648,15.0107,15.0597,121800.0
2009-04-22 12:10:00,21.49,21.55,21.48,21.48,87200.0,15.0597,15.1018,15.0527,15.0527,87200.0
2009-04-22 12:20:00,21.46,21.46,21.25,21.25,64200.0,15.0387,15.0387,14.8915,14.8915,64200.0
2009-04-22 12:30:00,21.25,21.29,21.04,21.1,333800.0,14.8915,14.9196,14.7444,14.7864,333800.0
2009-04-22 12:40:00,21.1,21.13,20.84,20.86,381400.0,14.7864,14.8075,14.6042,14.6182,381400.0
2009-04-22 12:50:00,20.86,21.06,20.83,21.05,110500.0,14.6182,14.7584,14.5972,14.7514,110500.0
2009-04-22 13:00:00,21.05,21.13,20.98,21.07,82700.0,14.7514,14.8075,14.7023,14.7654,82700.0
2009-04-22 13:10:00,21.06,21.16,20.97,21.13,53100.0,14.7584,14.8285,14.6953,14.8075,53100.0
2009-04-22 13:20:00,21.14,21.34,21.13,21.33,63500.0,14.8145,14.9546,14.8075,14.9476,63500.0
2009-04-22 13:30:00,21.34,21.46,21.24,21.44,57200.0,14.9546,15.0387,14.8845,15.0247,57200.0
2009-04-22 13:40:00,21.43,21.45,21.24,21.32,49400.0,15.0177,15.0317,14.8845,14.9406,49400.0
2009-04-22 13:50:00,21.31,21.36,21.13,21.13,36700.0,14.9336,14.9686,14.8075,14.8075,36700.0
2009-04-22 14:00:00,21.12,21.25,21.09,21.19,45400.0,14.8004,14.8915,14.7794,14.8495,45400.0
2009-04-22 14:10:00,21.18,21.32,21.11,21.2,213900.0,14.8425,14.9406,14.7934,14.8565,213900.0
2009-04-22 14:20:00,21.21,21.27,21.14,21.18,107300.0,14.8635,14.9056,14.8145,14.8425,107300.0
2009-04-22 14:30:00,21.19,21.38,21.19,21.34,131500.0,14.8495,14.9826,14.8495,14.9546,131500.0
2009-04-22 14:40:00,21.35,21.4,21.2,21.2,126000.0,14.9616,14.9967,14.8565,14.8565,126000.0
2009-04-22 14:50:00,21.22,21.3,21.04,21.1,106800.0,14.8705,14.9266,14.7444,14.7864,106800.0
2009-04-22 15:00:00,21.09,21.2,21.01,21.12,113100.0,14.7794,14.8565,14.7234,14.8004,113100.0
2009-04-22 15:10:00,21.13,21.35,21.1,21.13,83400.0,14.8075,14.9616,14.7864,14.8075,83400.0
2009-04-22 15:20:00,21.15,21.26,21.1,21.15,99900.0,14.8215,14.8986,14.7864,14.8215,99900.0
2009-04-22 15:30:00,21.13,21.21,20.86,20.9,93100.0,14.8075,14.8635,14.6182,14.6463,93100.0
2009-04-22 15:40:00,20.9,20.99,20.68,20.75,163600.0,14.6463,14.7093,14.4921,14.5412,163600.0
2009-04-22 15:50:00,20.74,20.84,20.38,20.46,945600.0,14.5341,14.6042,14.2819,14.3379,945600.0
2009-04-23 09:30:00,20.43,20.84,20.4,20.57,133500.0,14.3169,14.6042,14.2959,14.415,133500.0
2009-04-23 09:40:00,20.55,20.57,20.43,20.49,240900.0,14.401,14.415,14.3169,14.359,240900.0
2009-04-23 09:50:00,20.49,20.53,20.24,20.25,201900.0,14.359,14.387,14.1838,14.1908,201900.0
2009-04-23 10:00:00,20.24,20.24,20.0,20.05,234200.0,14.1838,14.1838,14.0156,14.0506,234200.0
2009-04-23 10:10:00,20.05,20.23,20.05,20.19,126300.0,14.0506,14.1768,14.0506,14.1487,126300.0
2009-04-23 10:20:00,20.18,20.29,20.14,20.21,71200.0,14.1417,14.2188,14.1137,14.1627,71200.0
2009-04-23 10:30:00,20.21,20.27,20.09,20.16,115200.0,14.1627,14.2048,14.0786,14.1277,115200.0
2009-04-23 10:40:00,20.16,20.18,19.98,20.03,166200.0,14.1277,14.1417,14.0016,14.0366,166200.0
2009-04-23 10:50:00,20.02,20.02,19.94,19.98,75900.0,14.0296,14.0296,13.9735,14.0016,75900.0
2009-04-23 11:00:00,19.96,20.1,19.93,20.04,47800.0,13.9875,14.0857,13.9665,14.0436,47800.0
2009-04-23 11:10:00,20.03,20.04,19.85,19.87,163600.0,14.0366,14.0436,13.9105,13.9245,163600.0
2009-04-23 11:20:00,19.86,19.98,19.86,19.96,221700.0,13.9175,14.0016,13.9175,13.9875,221700.0
2009-04-23 11:30:00,19.96,20.13,19.91,20.09,293400.0,13.9875,14.1067,13.9525,14.0786,293400.0
2009-04-23 11:40:00,20.09,20.11,20.05,20.09,132300.0,14.0786,14.0927,14.0506,14.0786,132300.0
2009-04-23 11:50:00,20.11,20.12,20.01,20.06,46600.0,14.0927,14.0997,14.0226,14.0576,46600.0
2009-04-23 12:00:00,20.05,20.06,19.96,19.98,26000.0,14.0506,14.0576,13.9875,14.0016,26000.0
2009-04-23 12:10:00,19.99,20.12,19.99,20.11,83700.0,14.0086,14.0997,14.0086,14.0927,83700.0
2009-04-23 12:20:00,20.11,20.12,20.04,20.07,25700.0,14.0927,14.0997,14.0436,14.0646,25700.0
2009-04-23 12:30:00,20.07,20.07,19.97,20.03,29900.0,14.0646,14.0646,13.9945,14.0366,29900.0
2009-04-23 12:40:00,20.04,20.12,20.03,20.03,188600.0,14.0436,14.0997,14.0366,14.0366,188600.0
2009-04-23 12:50:00,20.03,20.05,20.0,20.01,19800.0,14.0366,14.0506,14.0156,14.0226,19800.0
2009-04-23 13:00:00,20.01,20.14,20.01,20.1,24800.0,14.0226,14.1137,14.0226,14.0857,24800.0
2009-04-23 13:10:00,20.1,20.11,20.0,20.06,27300.0,14.0857,14.0927,14.0156,14.0576,27300.0
2009-04-23 13:20:00,20.06,20.1,20.0,20.04,51900.0,14.0576,14.0857,14.0156,14.0436,51900.0
2009-04-23 13:30:00,20.04,20.04,19.94,19.97,84000.0,14.0436,14.0436,13.9735,13.9945,84000.0
2009-04-23 13:40:00,19.97,19.97,19.79,19.84,162700.0,13.9945,13.9945,13.8684,13.9034,162700.0
2009-04-23 13:50:00,19.84,19.88,19.74,19.86,203800.0,13.9034,13.9315,13.8334,13.9175,203800.0
2009-04-23 14:00:00,19.87,19.87,19.73,19.73,126200.0,13.9245,13.9245,13.8264,13.8264,126200.0
2009-04-23 14:10:00,19.74,19.89,19.71,19.86,58600.0,13.8334,13.9385,13.8123,13.9175,58600.0
2009-04-23 14:20:00,19.86,19.92,19.8,19.92,78400.0,13.9175,13.9595,13.8754,13.9595,78400.0
2009-04-23 14:30:00,19.92,20.15,19.89,20.14,197100.0,13.9595,14.1207,13.9385,14.1137,197100.0
2009-04-23 14:40:00,20.15,20.16,20.02,20.05,56500.0,14.1207,14.1277,14.0296,14.0506,56500.0
2009-04-23 14:50:00,20.06,20.15,19.97,19.97,195600.0,14.0576,14.1207,13.9945,13.9945,195600.0
2009-04-23 15:00:00,20.0,20.04,19.91,19.99,126600.0,14.0156,14.0436,13.9525,14.0086,126600.0
2009-04-23 15:10:00,19.98,19.98,19.81,19.84,150100.0,14.0016,14.0016,13.8824,13.9034,150100.0
2009-04-23 15:20:00,19.84,20.05,19.81,20.0,68000.0,13.9034,14.0506,13.8824,14.0156,68000.0
2009-04-23 15:30:00,19.99,20.06,19.88,20.01,104900.0,14.0086,14.0576,13.9315,14.0226,104900.0
2009-04-23 15:40:00,20.01,20.23,20.01,20.19,108100.0,14.0226,14.1768,14.0226,14.1487,108100.0
2009-04-23 15:50:00,20.2,20.56,20.17,20.38,469700.0,14.1557,14.408,14.1347,14.2819,469700.0
2009-04-24 09:30:00,20.44,20.8,20.38,20.58,298000.0,14.3239,14.5762,14.2819,14.422,298000.0
2009-04-24 09:40:00,20.58,20.88,20.58,20.75,485300.0,14.422,14.6323,14.422,14.5412,485300.0
2009-04-24 09:50:00,20.74,20.76,20.56,20.69,291900.0,14.5341,14.5482,14.408,14.4991,291900.0
2009-04-24 10:00:00,20.7,20.84,20.57,20.57,222500.0,14.5061,14.6042,14.415,14.415,222500.0
2009-04-24 10:10:00,20.56,20.63,20.51,20.57,145400.0,14.408,14.4571,14.373,14.415,145400.0
2009-04-24 10:20:00,20.57,20.69,20.48,20.65,248800.0,14.415,14.4991,14.3519,14.4711,248800.0
2009-04-24 10:30:00,20.69,20.74,20.6,20.63,93800.0,14.4991,14.5341,14.436,14.4571,93800.0
2009-04-24 10:40:00,20.61,20.75,20.58,20.74,91800.0,14.443,14.5412,14.422,14.5341,91800.0
2009-04-24 10:50:00,20.74,20.81,20.7,20.75,248100.0,14.5341,14.5832,14.5061,14.5412,248100.0
2009-04-24 11:00:00,20.77,20.8,20.71,20.77,67000.0,14.5552,14.5762,14.5131,14.5552,67000.0
2009-04-24 11:10:00,20.78,20.81,20.71,20.79,118800.0,14.5622,14.5832,14.5131,14.5692,118800.0
2009-04-24 11:20:00,20.79,20.97,20.79,20.95,208600.0,14.5692,14.6953,14.5692,14.6813,208600.0
2009-04-24 11:30:00,20.94,21.11,20.94,21.08,148300.0,14.6743,14.7934,14.6743,14.7724,148300.0
2009-04-24 11:40:00,21.09,21.21,21.06,21.17,65800.0,14.7794,14.8635,14.7584,14.8355,65800.0
2009-04-24 11:50:00,21.15,21.25,21.15,21.21,27500.0,14.8215,14.8915,14.8215,14.8635,27500.0
2009-04-24 12:00:00,21.23,21.25,21.16,21.18,114700.0,14.8775,14.8915,14.8285,14.8425,114700.0
2009-04-24 12:10:00,21.18,21.2,21.15,21.19,54300.0,14.8425,14.8565,14.8215,14.8495,54300.0
2009-04-24 12:20:00,21.18,21.19,21.14,21.16,38700.0,14.8425,14.8495,14.8145,14.8285,38700.0
2009-04-24 12:30:00,21.17,21.29,21.15,21.29,75000.0,14.8355,14.9196,14.8215,14.9196,75000.0
2009-04-24 12:40:00,21.3,21.33,21.24,21.27,200300.0,14.9266,14.9476,14.8845,14.9056,200300.0
2009-04-24 12:50:00,21.26,21.36,21.23,21.36,112400.0,14.8986,14.9686,14.8775,14.9686,112400.0
2009-04-24 13:00:00,21.35,21.45,21.33,21.44,230700.0,14.9616,15.0317,14.9476,15.0247,230700.0
2009-04-24 13:10:00,21.44,21.61,21.44,21.59,514500.0,15.0247,15.1438,15.0247,15.1298,514500.0
2009-04-24 13:20:00,21.61,21.66,21.49,21.53,204100.0,15.1438,15.1789,15.0597,15.0878,204100.0
2009-04-24 13:30:00,21.53,21.53,21.27,21.37,300400.0,15.0878,15.0878,14.9056,14.9756,300400.0
2009-04-24 13:40:00,21.37,21.45,21.33,21.43,290600.0,14.9756,15.0317,14.9476,15.0177,290600.0
2009-04-24 13:50:00,21.44,21.44,21.38,21.41,145100.0,15.0247,15.0247,14.9826,15.0037,145100.0
2009-04-24 14:00:00,21.43,21.62,21.12,21.17,454800.0,15.0177,15.1508,14.8004,14.8355,454800.0
2009-04-24 14:10:00,21.17,21.26,20.89,21.25,269200.0,14.8355,14.8986,14.6393,14.8915,269200.0
2009-04-24 14:20:00,21.25,21.39,21.15,21.34,189900.0,14.8915,14.9897,14.8215,14.9546,189900.0
2009-04-24 14:30:00,21.34,21.58,21.33,21.57,204100.0,14.9546,15.1228,14.9476,15.1158,204100.0
2009-04-24 14:40:00,21.57,21.82,21.48,21.67,467200.0,15.1158,15.291,15.0527,15.1859,467200.0
2009-04-24 14:50:00,21.68,21.81,21.68,21.75,168400.0,15.1929,15.284,15.1929,15.2419,168400.0
2009-04-24 15:00:00,21.76,21.84,21.66,21.7,144400.0,15.2489,15.305,15.1789,15.2069,144400.0
2009-04-24 15:10:00,21.69,21.73,21.61,21.64,82500.0,15.1999,15.2279,15.1438,15.1648,82500.0
2009-04-24 15:20:00,21.64,21.71,21.54,21.66,119200.0,15.1648,15.2139,15.0948,15.1789,119200.0
2009-04-24 15:30:00,21.68,21.77,21.6,21.74,168200.0,15.1929,15.256,15.1368,15.2349,168200.0
2009-04-24 15:40:00,21.75,21.78,21.63,21.65,198400.0,15.2419,15.263,15.1578,15.1719,198400.0
2009-04-24 15:50:00,21.67,21.74,21.25,21.31,527100.0,15.1859,15.2349,14.8915,14.9336,527100.0
2009-04-27 09:30:00,21.05,21.14,20.87,20.96,57200.0,14.7514,14.8145,14.6252,14.6883,57200.0
2009-04-27 09:40:00,20.98,21.08,20.86,21.05,57400.0,14.7023,14.7724,14.6182,14.7514,57400.0
2009-04-27 09:50:00,21.08,21.22,21.06,21.19,60700.0,14.7724,14.8705,14.7584,14.8495,60700.0
2009-04-27 10:00:00,21.21,21.28,21.02,21.02,99000.0,14.8635,14.9126,14.7304,14.7304,99000.0
2009-04-27 10:10:00,21.03,21.21,20.95,21.19,129500.0,14.7374,14.8635,14.6813,14.8495,129500.0
2009-04-27 10:20:00,21.21,21.28,21.14,21.17,179400.0,14.8635,14.9126,14.8145,14.8355,179400.0
2009-04-27 10:30:00,21.17,21.2,21.07,21.17,152800.0,14.8355,14.8565,14.7654,14.8355,152800.0
2009-04-27 10:40:00,21.18,21.23,21.13,21.14,169300.0,14.8425,14.8775,14.8075,14.8145,169300.0
2009-04-27 10:50:00,21.13,21.19,21.06,21.18,98300.0,14.8075,14.8495,14.7584,14.8425,98300.0
2009-04-27 11:00:00,21.17,21.2,21.12,21.17,38400.0,14.8355,14.8565,14.8004,14.8355,38400.0
2009-04-27 11:10:00,21.17,21.17,20.99,20.99,225600.0,14.8355,14.8355,14.7093,14.7093,225600.0
2009-04-27 11:20:00,20.99,20.99,20.84,20.89,237800.0,14.7093,14.7093,14.6042,14.6393,237800.0
2009-04-27 11:30:00,20.89,20.9,20.76,20.84,67600.0,14.6393,14.6463,14.5482,14.6042,67600.0
2009-04-27 11:40:00,20.85,20.91,20.8,20.91,19000.0,14.6112,14.6533,14.5762,14.6533,19000.0
2009-04-27 11:50:00,20.9,20.98,20.85,20.97,119600.0,14.6463,14.7023,14.6112,14.6953,119600.0
2009-04-27 12:00:00,20.96,21.01,20.94,20.96,25300.0,14.6883,14.7234,14.6743,14.6883,25300.0
2009-04-27 12:10:00,20.95,20.95,20.86,20.89,23200.0,14.6813,14.6813,14.6182,14.6393,23200.0
2009-04-27 12:20:00,20.88,20.89,20.81,20.87,43000.0,14.6323,14.6393,14.5832,14.6252,43000.0
2009-04-27 12:30:00,20.87,20.88,20.8,20.84,40900.0,14.6252,14.6323,14.5762,14.6042,40900.0
2009-04-27 12:40:00,20.84,20.87,20.74,20.87,171700.0,14.6042,14.6252,14.5341,14.6252,171700.0
2009-04-27 12:50:00,20.87,20.92,20.81,20.92,48100.0,14.6252,14.6603,14.5832,14.6603,48100.0
2009-04-27 13:00:00,20.91,20.91,20.81,20.81,142600.0,14.6533,14.6533,14.5832,14.5832,142600.0
2009-04-27 13:10:00,20.82,20.84,20.66,20.66,158800.0,14.5902,14.6042,14.4781,14.4781,158800.0
2009-04-27 13:20:00,20.65,20.65,20.61,20.62,47100.0,14.4711,14.4711,14.443,14.4501,47100.0
2009-04-27 13:30:00,20.62,20.65,20.57,20.64,30900.0,14.4501,14.4711,14.415,14.4641,30900.0
2009-04-27 13:40:00,20.66,20.72,20.59,20.63,38400.0,14.4781,14.5201,14.429,14.4571,38400.0
2009-04-27 13:50:00,20.63,20.68,20.6,20.68,37600.0,14.4571,14.4921,14.436,14.4921,37600.0
2009-04-27 14:00:00,20.67,20.67,20.54,20.57,266000.0,14.4851,14.4851,14.394,14.415,266000.0
2009-04-27 14:10:00,20.57,20.65,20.57,20.61,106800.0,14.415,14.4711,14.415,14.443,106800.0
2009-04-27 14:20:00,20.61,20.65,20.58,20.65,52100.0,14.443,14.4711,14.422,14.4711,52100.0
2009-04-27 14:30:00,20.66,20.74,20.66,20.7,28200.0,14.4781,14.5341,14.4781,14.5061,28200.0
2009-04-27 14:40:00,20.7,20.73,20.52,20.53,258700.0,14.5061,14.5271,14.38,14.387,258700.0
2009-04-27 14:50:00,20.53,20.59,20.47,20.47,174300.0,14.387,14.429,14.3449,14.3449,174300.0
2009-04-27 15:00:00,20.48,20.48,20.28,20.32,195000.0,14.3519,14.3519,14.2118,14.2398,195000.0
2009-04-27 15:10:00,20.31,20.46,20.3,20.46,137700.0,14.2328,14.3379,14.2258,14.3379,137700.0
2009-04-27 15:20:00,20.46,20.47,20.29,20.37,164200.0,14.3379,14.3449,14.2188,14.2749,164200.0
2009-04-27 15:30:00,20.36,20.39,20.25,20.28,108300.0,14.2679,14.2889,14.1908,14.2118,108300.0
2009-04-27 15:40:00,20.27,20.55,20.23,20.5,189200.0,14.2048,14.401,14.1768,14.366,189200.0
2009-04-27 15:50:00,20.49,20.5,20.39,20.42,350500.0,14.359,14.366,14.2889,14.3099,350500.0
2009-04-28 09:30:00,19.91,20.28,19.91,20.24,58200.0,13.9525,14.2118,13.9525,14.1838,58200.0
2009-04-28 09:40:00,20.27,20.27,20.06,20.07,64900.0,14.2048,14.2048,14.0576,14.0646,64900.0
2009-04-28 09:50:00,20.06,20.12,19.99,20.04,168100.0,14.0576,14.0997,14.0086,14.0436,168100.0
2009-04-28 10:00:00,20.05,20.4,20.05,20.22,249500.0,14.0506,14.2959,14.0506,14.1697,249500.0
2009-04-28 10:10:00,20.22,20.37,20.17,20.35,55900.0,14.1697,14.2749,14.1347,14.2608,55900.0
2009-04-28 10:20:00,20.37,20.54,20.35,20.53,96100.0,14.2749,14.394,14.2608,14.387,96100.0
2009-04-28 10:30:00,20.52,20.61,20.52,20.61,149600.0,14.38,14.443,14.38,14.443,149600.0
2009-04-28 10:40:00,20.62,20.71,20.61,20.61,49400.0,14.4501,14.5131,14.443,14.443,49400.0
2009-04-28 10:50:00,20.62,20.64,20.49,20.51,34300.0,14.4501,14.4641,14.359,14.373,34300.0
2009-04-28 11:00:00,20.52,20.56,20.44,20.46,32400.0,14.38,14.408,14.3239,14.3379,32400.0
2009-04-28 11:10:00,20.46,20.47,20.34,20.35,105300.0,14.3379,14.3449,14.2538,14.2608,105300.0
2009-04-28 11:20:00,20.35,20.46,20.32,20.4,79600.0,14.2608,14.3379,14.2398,14.2959,79600.0
2009-04-28 11:30:00,20.4,20.47,20.39,20.45,84200.0,14.2959,14.3449,14.2889,14.3309,84200.0
2009-04-28 11:40:00,20.46,20.49,20.41,20.41,19500.0,14.3379,14.359,14.3029,14.3029,19500.0
2009-04-28 11:50:00,20.41,20.5,20.39,20.49,23200.0,14.3029,14.366,14.2889,14.359,23200.0
2009-04-28 12:00:00,20.5,20.57,20.49,20.57,50000.0,14.366,14.415,14.359,14.415,50000.0
2009-04-28 12:10:00,20.57,20.61,20.56,20.58,30600.0,14.415,14.443,14.408,14.422,30600.0
2009-04-28 12:20:00,20.59,20.71,20.58,20.65,20300.0,14.429,14.5131,14.422,14.4711,20300.0
2009-04-28 12:30:00,20.64,20.68,20.59,20.6,19800.0,14.4641,14.4921,14.429,14.436,19800.0
2009-04-28 12:40:00,20.59,20.7,20.59,20.7,24400.0,14.429,14.5061,14.429,14.5061,24400.0
2009-04-28 12:50:00,20.69,20.7,20.63,20.67,13900.0,14.4991,14.5061,14.4571,14.4851,13900.0
2009-04-28 13:00:00,20.67,20.71,20.59,20.62,54400.0,14.4851,14.5131,14.429,14.4501,54400.0
2009-04-28 13:10:00,20.62,20.63,20.58,20.61,17200.0,14.4501,14.4571,14.422,14.443,17200.0
2009-04-28 13:20:00,20.61,20.63,20.53,20.59,16900.0,14.443,14.4571,14.387,14.429,16900.0
2009-04-28 13:30:00,20.58,20.69,20.58,20.66,32600.0,14.422,14.4991,14.422,14.4781,32600.0
2009-04-28 13:40:00,20.66,20.7,20.63,20.66,34600.0,14.4781,14.5061,14.4571,14.4781,34600.0
2009-04-28 13:50:00,20.66,20.66,20.58,20.64,43000.0,14.4781,14.4781,14.422,14.4641,43000.0
2009-04-28 14:00:00,20.64,20.74,20.64,20.7,38000.0,14.4641,14.5341,14.4641,14.5061,38000.0
2009-04-28 14:10:00,20.71,20.75,20.67,20.69,54000.0,14.5131,14.5412,14.4851,14.4991,54000.0
2009-04-28 14:20:00,20.69,20.84,20.69,20.79,112100.0,14.4991,14.6042,14.4991,14.5692,112100.0
2009-04-28 14:30:00,20.8,20.94,20.8,20.94,115500.0,14.5762,14.6743,14.5762,14.6743,115500.0
2009-04-28 14:40:00,20.94,20.94,20.77,20.77,63200.0,14.6743,14.6743,14.5552,14.5552,63200.0
2009-04-28 14:50:00,20.76,20.84,20.76,20.77,48300.0,14.5482,14.6042,14.5482,14.5552,48300.0
2009-04-28 15:00:00,20.77,20.83,20.69,20.77,68400.0,14.5552,14.5972,14.4991,14.5552,68400.0
2009-04-28 15:10:00,20.77,20.8,20.63,20.63,78400.0,14.5552,14.5762,14.4571,14.4571,78400.0
2009-04-28 15:20:00,20.62,20.69,20.57,20.57,55200.0,14.4501,14.4991,14.415,14.415,55200.0
2009-04-28 15:30:00,20.56,20.6,20.49,20.55,62500.0,14.408,14.436,14.359,14.401,62500.0
2009-04-28 15:40:00,20.56,20.56,20.42,20.53,88700.0,14.408,14.408,14.3099,14.387,88700.0
2009-04-28 15:50:00,20.54,20.55,20.4,20.42,357300.0,14.394,14.401,14.2959,14.3099,357300.0
2009-04-29 09:30:00,20.43,20.79,20.43,20.78,32800.0,14.3169,14.5692,14.3169,14.5622,32800.0
2009-04-29 09:40:00,20.8,20.81,20.69,20.71,72300.0,14.5762,14.5832,14.4991,14.5131,72300.0
2009-04-29 09:50:00,20.71,20.82,20.7,20.8,75300.0,14.5131,14.5902,14.5061,14.5762,75300.0
2009-04-29 10:00:00,20.81,20.88,20.8,20.85,85600.0,14.5832,14.6323,14.5762,14.6112,85600.0
2009-04-29 10:10:00,20.84,20.95,20.81,20.94,80000.0,14.6042,14.6813,14.5832,14.6743,80000.0
2009-04-29 10:20:00,20.94,21.09,20.93,21.09,130400.0,14.6743,14.7794,14.6673,14.7794,130400.0
2009-04-29 10:30:00,21.08,21.15,21.07,21.15,99200.0,14.7724,14.8215,14.7654,14.8215,99200.0
2009-04-29 10:40:00,21.15,21.24,21.15,21.19,89000.0,14.8215,14.8845,14.8215,14.8495,89000.0
2009-04-29 10:50:00,21.19,21.23,21.15,21.19,119700.0,14.8495,14.8775,14.8215,14.8495,119700.0
2009-04-29 11:00:00,21.19,21.22,21.17,21.21,40300.0,14.8495,14.8705,14.8355,14.8635,40300.0
2009-04-29 11:10:00,21.21,21.22,21.14,21.21,55700.0,14.8635,14.8705,14.8145,14.8635,55700.0
2009-04-29 11:20:00,21.21,21.28,21.21,21.26,81100.0,14.8635,14.9126,14.8635,14.8986,81100.0
2009-04-29 11:30:00,21.26,21.3,21.24,21.29,163900.0,14.8986,14.9266,14.8845,14.9196,163900.0
2009-04-29 11:40:00,21.29,21.32,21.27,21.31,41000.0,14.9196,14.9406,14.9056,14.9336,41000.0
2009-04-29 11:50:00,21.32,21.33,21.24,21.25,32800.0,14.9406,14.9476,14.8845,14.8915,32800.0
2009-04-29 12:00:00,21.24,21.28,21.24,21.24,40300.0,14.8845,14.9126,14.8845,14.8845,40300.0
2009-04-29 12:10:00,21.24,21.27,21.21,21.23,98200.0,14.8845,14.9056,14.8635,14.8775,98200.0
2009-04-29 12:20:00,21.22,21.25,21.2,21.23,60400.0,14.8705,14.8915,14.8565,14.8775,60400.0
2009-04-29 12:30:00,21.23,21.26,21.22,21.23,34300.0,14.8775,14.8986,14.8705,14.8775,34300.0
2009-04-29 12:40:00,21.22,21.25,21.21,21.23,21700.0,14.8705,14.8915,14.8635,14.8775,21700.0
2009-04-29 12:50:00,21.24,21.25,21.21,21.25,9500.0,14.8845,14.8915,14.8635,14.8915,9500.0
2009-04-29 13:00:00,21.25,21.31,21.24,21.24,45600.0,14.8915,14.9336,14.8845,14.8845,45600.0
2009-04-29 13:10:00,21.25,21.3,21.24,21.29,16100.0,14.8915,14.9266,14.8845,14.9196,16100.0
2009-04-29 13:20:00,21.3,21.43,21.29,21.42,71500.0,14.9266,15.0177,14.9196,15.0107,71500.0
2009-04-29 13:30:00,21.41,21.43,21.38,21.42,51100.0,15.0037,15.0177,14.9826,15.0107,51100.0
2009-04-29 13:40:00,21.41,21.43,21.4,21.41,14900.0,15.0037,15.0177,14.9967,15.0037,14900.0
2009-04-29 13:50:00,21.4,21.43,21.37,21.37,81900.0,14.9967,15.0177,14.9756,14.9756,81900.0
2009-04-29 14:00:00,21.35,21.4,21.32,21.38,33700.0,14.9616,14.9967,14.9406,14.9826,33700.0
2009-04-29 14:10:00,21.4,21.42,21.25,21.26,95400.0,14.9967,15.0107,14.8915,14.8986,95400.0
2009-04-29 14:20:00,21.28,21.41,21.25,21.4,196100.0,14.9126,15.0037,14.8915,14.9967,196100.0
2009-04-29 14:30:00,21.41,21.56,21.38,21.5,150700.0,15.0037,15.1088,14.9826,15.0667,150700.0
2009-04-29 14:40:00,21.51,21.54,21.36,21.4,126800.0,15.0737,15.0948,14.9686,14.9967,126800.0
2009-04-29 14:50:00,21.41,21.47,21.36,21.46,57500.0,15.0037,15.0457,14.9686,15.0387,57500.0
2009-04-29 15:00:00,21.46,21.54,21.42,21.48,77200.0,15.0387,15.0948,15.0107,15.0527,77200.0
2009-04-29 15:10:00,21.49,21.53,21.44,21.45,129700.0,15.0597,15.0878,15.0247,15.0317,129700.0
2009-04-29 15:20:00,21.45,21.49,21.28,21.33,66600.0,15.0317,15.0597,14.9126,14.9476,66600.0
2009-04-29 15:30:00,21.33,21.45,21.26,21.45,96300.0,14.9476,15.0317,14.8986,15.0317,96300.0
2009-04-29 15:40:00,21.45,21.52,21.28,21.36,231600.0,15.0317,15.0808,14.9126,14.9686,231600.0
2009-04-29 15:50:00,21.36,21.53,21.34,21.49,342000.0,14.9686,15.0878,14.9546,15.0597,342000.0
2009-04-30 09:30:00,22.11,22.12,21.61,21.66,158600.0,15.4942,15.5012,15.1438,15.1789,158600.0
2009-04-30 09:40:00,21.68,21.73,21.46,21.47,287300.0,15.1929,15.2279,15.0387,15.0457,287300.0
2009-04-30 09:50:00,21.47,21.62,21.45,21.62,103400.0,15.0457,15.1508,15.0317,15.1508,103400.0
2009-04-30 10:00:00,21.6,21.74,21.6,21.66,92500.0,15.1368,15.2349,15.1368,15.1789,92500.0
2009-04-30 10:10:00,21.66,21.7,21.58,21.62,74200.0,15.1789,15.2069,15.1228,15.1508,74200.0
2009-04-30 10:20:00,21.63,21.65,21.57,21.6,33800.0,15.1578,15.1719,15.1158,15.1368,33800.0
2009-04-30 10:30:00,21.61,21.66,21.53,21.66,380600.0,15.1438,15.1789,15.0878,15.1789,380600.0
2009-04-30 10:40:00,21.65,21.67,21.53,21.57,194100.0,15.1719,15.1859,15.0878,15.1158,194100.0
2009-04-30 10:50:00,21.58,21.67,21.57,21.64,37600.0,15.1228,15.1859,15.1158,15.1648,37600.0
2009-04-30 11:00:00,21.63,21.65,21.6,21.62,38700.0,15.1578,15.1719,15.1368,15.1508,38700.0
2009-04-30 11:10:00,21.64,21.67,21.62,21.62,16500.0,15.1648,15.1859,15.1508,15.1508,16500.0
2009-04-30 11:20:00,21.62,21.63,21.59,21.62,28800.0,15.1508,15.1578,15.1298,15.1508,28800.0
2009-04-30 11:30:00,21.63,21.66,21.52,21.52,142700.0,15.1578,15.1789,15.0808,15.0808,142700.0
2009-04-30 11:40:00,21.52,21.6,21.52,21.59,51000.0,15.0808,15.1368,15.0808,15.1298,51000.0
2009-04-30 11:50:00,21.6,21.6,21.51,21.55,77200.0,15.1368,15.1368,15.0737,15.1018,77200.0
2009-04-30 12:00:00,21.56,21.61,21.54,21.59,29500.0,15.1088,15.1438,15.0948,15.1298,29500.0
2009-04-30 12:10:00,21.58,21.64,21.58,21.61,40500.0,15.1228,15.1648,15.1228,15.1438,40500.0
2009-04-30 12:20:00,21.61,21.63,21.57,21.62,57900.0,15.1438,15.1578,15.1158,15.1508,57900.0
2009-04-30 12:30:00,21.62,21.62,21.47,21.51,69400.0,15.1508,15.1508,15.0457,15.0737,69400.0
2009-04-30 12:40:00,21.5,21.5,21.29,21.29,118400.0,15.0667,15.0667,14.9196,14.9196,118400.0
2009-04-30 12:50:00,21.27,21.44,21.26,21.44,154300.0,14.9056,15.0247,14.8986,15.0247,154300.0
2009-04-30 13:00:00,21.43,21.5,21.38,21.48,43500.0,15.0177,15.0667,14.9826,15.0527,43500.0
2009-04-30 13:10:00,21.47,21.47,21.27,21.27,38500.0,15.0457,15.0457,14.9056,14.9056,38500.0
2009-04-30 13:20:00,21.27,21.28,21.16,21.26,79300.0,14.9056,14.9126,14.8285,14.8986,79300.0
2009-04-30 13:30:00,21.24,21.25,21.15,21.17,92200.0,14.8845,14.8915,14.8215,14.8355,92200.0
2009-04-30 13:40:00,21.16,21.26,21.16,21.26,50400.0,14.8285,14.8986,14.8285,14.8986,50400.0
2009-04-30 13:50:00,21.26,21.33,21.23,21.3,25300.0,14.8986,14.9476,14.8775,14.9266,25300.0
2009-04-30 14:00:00,21.29,21.31,21.24,21.24,23100.0,14.9196,14.9336,14.8845,14.8845,23100.0
2009-04-30 14:10:00,21.23,21.26,21.15,21.25,74800.0,14.8775,14.8986,14.8215,14.8915,74800.0
2009-04-30 14:20:00,21.25,21.33,21.25,21.3,45700.0,14.8915,14.9476,14.8915,14.9266,45700.0
2009-04-30 14:30:00,21.3,21.32,21.19,21.24,53800.0,14.9266,14.9406,14.8495,14.8845,53800.0
2009-04-30 14:40:00,21.23,21.23,21.1,21.17,27000.0,14.8775,14.8775,14.7864,14.8355,27000.0
2009-04-30 14:50:00,21.18,21.3,21.16,21.27,55400.0,14.8425,14.9266,14.8285,14.9056,55400.0
2009-04-30 15:00:00,21.28,21.28,21.05,21.1,147900.0,14.9126,14.9126,14.7514,14.7864,147900.0
2009-04-30 15:10:00,21.1,21.14,20.95,21.02,103000.0,14.7864,14.8145,14.6813,14.7304,103000.0
2009-04-30 15:20:00,21.01,21.06,20.95,21.02,131700.0,14.7234,14.7584,14.6813,14.7304,131700.0
2009-04-30 15:30:00,21.0,21.15,21.0,21.04,103300.0,14.7164,14.8215,14.7164,14.7444,103300.0
2009-04-30 15:40:00,21.04,21.14,20.94,21.07,141000.0,14.7444,14.8145,14.6743,14.7654,141000.0
2009-04-30 15:50:00,21.07,21.14,20.8,20.86,434900.0,14.7654,14.8145,14.5762,14.6182,434900.0
2009-05-01 09:30:00,20.92,20.92,20.7,20.84,149800.0,14.6603,14.6603,14.5061,14.6042,149800.0
2009-05-01 09:40:00,20.84,21.03,20.83,21.02,255900.0,14.6042,14.7374,14.5972,14.7304,255900.0
2009-05-01 09:50:00,21.03,21.24,21.03,21.14,216800.0,14.7374,14.8845,14.7374,14.8145,216800.0
2009-05-01 10:00:00,21.13,21.16,21.04,21.08,97700.0,14.8075,14.8285,14.7444,14.7724,97700.0
2009-05-01 10:10:00,21.06,21.1,20.8,20.81,401300.0,14.7584,14.7864,14.5762,14.5832,401300.0
2009-05-01 10:20:00,20.78,20.84,20.76,20.79,68300.0,14.5622,14.6042,14.5482,14.5692,68300.0
2009-05-01 10:30:00,20.79,20.91,20.76,20.89,20900.0,14.5692,14.6533,14.5482,14.6393,20900.0
2009-05-01 10:40:00,20.88,20.9,20.85,20.9,21200.0,14.6323,14.6463,14.6112,14.6463,21200.0
2009-05-01 10:50:00,20.88,20.94,20.74,20.74,124700.0,14.6323,14.6743,14.5341,14.5341,124700.0
2009-05-01 11:00:00,20.74,20.76,20.67,20.69,106000.0,14.5341,14.5482,14.4851,14.4991,106000.0
2009-05-01 11:10:00,20.69,20.81,20.69,20.74,105000.0,14.4991,14.5832,14.4991,14.5341,105000.0
2009-05-01 11:20:00,20.74,20.76,20.64,20.67,96400.0,14.5341,14.5482,14.4641,14.4851,96400.0
2009-05-01 11:30:00,20.67,20.67,20.59,20.62,36300.0,14.4851,14.4851,14.429,14.4501,36300.0
2009-05-01 11:40:00,20.62,20.65,20.57,20.62,68500.0,14.4501,14.4711,14.415,14.4501,68500.0
2009-05-01 11:50:00,20.62,20.62,20.52,20.53,54900.0,14.4501,14.4501,14.38,14.387,54900.0
2009-05-01 12:00:00,20.54,20.58,20.52,20.56,34800.0,14.394,14.422,14.38,14.408,34800.0
2009-05-01 12:10:00,20.56,20.66,20.56,20.63,18800.0,14.408,14.4781,14.408,14.4571,18800.0
2009-05-01 12:20:00,20.63,20.63,20.51,20.53,63500.0,14.4571,14.4571,14.373,14.387,63500.0
2009-05-01 12:30:00,20.51,20.67,20.51,20.67,25600.0,14.373,14.4851,14.373,14.4851,25600.0
2009-05-01 12:40:00,20.66,20.67,20.6,20.62,30600.0,14.4781,14.4851,14.436,14.4501,30600.0
2009-05-01 12:50:00,20.63,20.65,20.56,20.61,32000.0,14.4571,14.4711,14.408,14.443,32000.0
2009-05-01 13:00:00,20.61,20.64,20.58,20.63,15900.0,14.443,14.4641,14.422,14.4571,15900.0
2009-05-01 13:10:00,20.63,20.68,20.61,20.68,19000.0,14.4571,14.4921,14.443,14.4921,19000.0
2009-05-01 13:20:00,20.68,20.68,20.64,20.66,28100.0,14.4921,14.4921,14.4641,14.4781,28100.0
2009-05-01 13:30:00,20.66,20.73,20.64,20.71,69200.0,14.4781,14.5271,14.4641,14.5131,69200.0
2009-05-01 13:40:00,20.71,20.74,20.67,20.68,32600.0,14.5131,14.5341,14.4851,14.4921,32600.0
2009-05-01 13:50:00,20.67,20.67,20.58,20.59,101900.0,14.4851,14.4851,14.422,14.429,101900.0
2009-05-01 14:00:00,20.59,20.6,20.55,20.57,93100.0,14.429,14.436,14.401,14.415,93100.0
2009-05-01 14:10:00,20.57,20.58,20.47,20.49,138200.0,14.415,14.422,14.3449,14.359,138200.0
2009-05-01 14:20:00,20.49,20.56,20.49,20.5,26100.0,14.359,14.408,14.359,14.366,26100.0
2009-05-01 14:30:00,20.5,20.53,20.48,20.48,31300.0,14.366,14.387,14.3519,14.3519,31300.0
2009-05-01 14:40:00,20.47,20.49,20.44,20.49,23500.0,14.3449,14.359,14.3239,14.359,23500.0
2009-05-01 14:50:00,20.47,20.48,20.44,20.46,27300.0,14.3449,14.3519,14.3239,14.3379,27300.0
2009-05-01 15:00:00,20.46,20.58,20.46,20.48,44900.0,14.3379,14.422,14.3379,14.3519,44900.0
2009-05-01 15:10:00,20.47,20.47,20.34,20.34,106000.0,14.3449,14.3449,14.2538,14.2538,106000.0
2009-05-01 15:20:00,20.35,20.35,20.25,20.26,226800.0,14.2608,14.2608,14.1908,14.1978,226800.0
2009-05-01 15:30:00,20.26,20.34,20.22,20.31,108500.0,14.1978,14.2538,14.1697,14.2328,108500.0
2009-05-01 15:40:00,20.31,20.4,20.29,20.34,174200.0,14.2328,14.2959,14.2188,14.2538,174200.0
2009-05-01 15:50:00,20.34,20.37,20.26,20.37,372300.0,14.2538,14.2749,14.1978,14.2749,372300.0
2009-05-04 09:30:00,20.67,20.76,20.55,20.68,105700.0,14.4851,14.5482,14.401,14.4921,105700.0
2009-05-04 09:40:00,20.7,20.81,20.63,20.64,213100.0,14.5061,14.5832,14.4571,14.4641,213100.0
2009-05-04 09:50:00,20.65,20.66,20.53,20.63,78900.0,14.4711,14.4781,14.387,14.4571,78900.0
2009-05-04 10:00:00,20.66,21.03,20.64,20.92,517800.0,14.4781,14.7374,14.4641,14.6603,517800.0
2009-05-04 10:10:00,20.91,21.07,20.91,21.03,125100.0,14.6533,14.7654,14.6533,14.7374,125100.0
2009-05-04 10:20:00,21.04,21.11,21.03,21.07,57400.0,14.7444,14.7934,14.7374,14.7654,57400.0
2009-05-04 10:30:00,21.07,21.13,21.05,21.12,16000.0,14.7654,14.8075,14.7514,14.8004,16000.0
2009-05-04 10:40:00,21.12,21.16,21.08,21.15,54300.0,14.8004,14.8285,14.7724,14.8215,54300.0
2009-05-04 10:50:00,21.16,21.17,21.1,21.12,39000.0,14.8285,14.8355,14.7864,14.8004,39000.0
2009-05-04 11:00:00,21.12,21.19,21.1,21.1,39500.0,14.8004,14.8495,14.7864,14.7864,39500.0
2009-05-04 11:10:00,21.09,21.15,21.07,21.07,51900.0,14.7794,14.8215,14.7654,14.7654,51900.0
2009-05-04 11:20:00,21.06,21.09,21.04,21.07,28000.0,14.7584,14.7794,14.7444,14.7654,28000.0
2009-05-04 11:30:00,21.07,21.11,21.05,21.09,53800.0,14.7654,14.7934,14.7514,14.7794,53800.0
2009-05-04 11:40:00,21.08,21.09,21.04,21.08,14400.0,14.7724,14.7794,14.7444,14.7724,14400.0
2009-05-04 11:50:00,21.09,21.09,21.06,21.09,40900.0,14.7794,14.7794,14.7584,14.7794,40900.0
2009-05-04 12:00:00,21.1,21.15,21.08,21.08,191900.0,14.7864,14.8215,14.7724,14.7724,191900.0
2009-05-04 12:10:00,21.08,21.11,20.98,21.02,77600.0,14.7724,14.7934,14.7023,14.7304,77600.0
2009-05-04 12:20:00,21.03,21.04,20.95,20.97,44400.0,14.7374,14.7444,14.6813,14.6953,44400.0
2009-05-04 12:30:00,20.97,21.02,20.94,21.01,14900.0,14.6953,14.7304,14.6743,14.7234,14900.0
2009-05-04 12:40:00,21.0,21.03,20.99,21.01,13900.0,14.7164,14.7374,14.7093,14.7234,13900.0
2009-05-04 12:50:00,21.0,21.02,20.96,21.0,13500.0,14.7164,14.7304,14.6883,14.7164,13500.0
2009-05-04 13:00:00,20.99,21.06,20.99,21.04,36600.0,14.7093,14.7584,14.7093,14.7444,36600.0
2009-05-04 13:10:00,21.04,21.06,21.01,21.01,23300.0,14.7444,14.7584,14.7234,14.7234,23300.0
2009-05-04 13:20:00,21.01,21.07,21.0,21.04,20300.0,14.7234,14.7654,14.7164,14.7444,20300.0
2009-05-04 13:30:00,21.06,21.14,21.05,21.13,70300.0,14.7584,14.8145,14.7514,14.8075,70300.0
2009-05-04 13:40:00,21.14,21.22,21.12,21.19,49300.0,14.8145,14.8705,14.8004,14.8495,49300.0
2009-05-04 13:50:00,21.2,21.34,21.18,21.34,365600.0,14.8565,14.9546,14.8425,14.9546,365600.0
2009-05-04 14:00:00,21.35,21.5,21.33,21.39,331700.0,14.9616,15.0667,14.9476,14.9897,331700.0
2009-05-04 14:10:00,21.39,21.5,21.38,21.5,197400.0,14.9897,15.0667,14.9826,15.0667,197400.0
2009-05-04 14:20:00,21.5,21.61,21.5,21.6,293400.0,15.0667,15.1438,15.0667,15.1368,293400.0
2009-05-04 14:30:00,21.6,21.6,21.49,21.5,89800.0,15.1368,15.1368,15.0597,15.0667,89800.0
2009-05-04 14:40:00,21.51,21.68,21.51,21.65,243000.0,15.0737,15.1929,15.0737,15.1719,243000.0
2009-05-04 14:50:00,21.63,21.64,21.55,21.59,166400.0,15.1578,15.1648,15.1018,15.1298,166400.0
2009-05-04 15:00:00,21.6,21.72,21.59,21.66,109400.0,15.1368,15.2209,15.1298,15.1789,109400.0
2009-05-04 15:10:00,21.67,21.7,21.59,21.7,116500.0,15.1859,15.2069,15.1298,15.2069,116500.0
2009-05-04 15:20:00,21.72,21.74,21.66,21.68,262400.0,15.2209,15.2349,15.1789,15.1929,262400.0
2009-05-04 15:30:00,21.69,21.76,21.63,21.7,112900.0,15.1999,15.2489,15.1578,15.2069,112900.0
2009-05-04 15:40:00,21.71,21.81,21.69,21.78,126100.0,15.2139,15.284,15.1999,15.263,126100.0
2009-05-04 15:50:00,21.79,22.21,21.79,22.2,355100.0,15.27,15.5643,15.27,15.5573,355100.0
2009-05-05 09:30:00,22.09,22.16,21.87,22.12,97900.0,15.4802,15.5293,15.326,15.5012,97900.0
2009-05-05 09:40:00,22.14,22.16,21.7,21.75,98900.0,15.5152,15.5293,15.2069,15.2419,98900.0
2009-05-05 09:50:00,21.75,21.83,21.7,21.79,78300.0,15.2419,15.298,15.2069,15.27,78300.0
2009-05-05 10:00:00,21.79,21.89,21.7,21.73,164700.0,15.27,15.34,15.2069,15.2279,164700.0
2009-05-05 10:10:00,21.73,21.8,21.7,21.71,94300.0,15.2279,15.277,15.2069,15.2139,94300.0
2009-05-05 10:20:00,21.69,21.69,21.5,21.55,91800.0,15.1999,15.1999,15.0667,15.1018,91800.0
2009-05-05 10:30:00,21.54,21.54,21.35,21.41,96300.0,15.0948,15.0948,14.9616,15.0037,96300.0
2009-05-05 10:40:00,21.42,21.47,21.35,21.41,49200.0,15.0107,15.0457,14.9616,15.0037,49200.0
2009-05-05 10:50:00,21.42,21.58,21.41,21.46,137500.0,15.0107,15.1228,15.0037,15.0387,137500.0
2009-05-05 11:00:00,21.45,21.6,21.45,21.59,46900.0,15.0317,15.1368,15.0317,15.1298,46900.0
2009-05-05 11:10:00,21.58,21.64,21.56,21.57,32200.0,15.1228,15.1648,15.1088,15.1158,32200.0
2009-05-05 11:20:00,21.57,21.59,21.51,21.59,42200.0,15.1158,15.1298,15.0737,15.1298,42200.0
2009-05-05 11:30:00,21.59,21.77,21.59,21.72,34000.0,15.1298,15.256,15.1298,15.2209,34000.0
2009-05-05 11:40:00,21.71,21.83,21.71,21.8,32600.0,15.2139,15.298,15.2139,15.277,32600.0
2009-05-05 11:50:00,21.79,21.79,21.7,21.73,37500.0,15.27,15.27,15.2069,15.2279,37500.0
2009-05-05 12:00:00,21.73,21.75,21.69,21.75,13000.0,15.2279,15.2419,15.1999,15.2419,13000.0
2009-05-05 12:10:00,21.75,21.84,21.74,21.82,25700.0,15.2419,15.305,15.2349,15.291,25700.0
2009-05-05 12:20:00,21.83,21.85,21.78,21.82,13800.0,15.298,15.312,15.263,15.291,13800.0
2009-05-05 12:30:00,21.81,21.82,21.71,21.71,20300.0,15.284,15.291,15.2139,15.2139,20300.0
2009-05-05 12:40:00,21.72,21.76,21.67,21.76,20300.0,15.2209,15.2489,15.1859,15.2489,20300.0
2009-05-05 12:50:00,21.78,21.81,21.73,21.78,14300.0,15.263,15.284,15.2279,15.263,14300.0
2009-05-05 13:00:00,21.78,21.83,21.74,21.81,13700.0,15.263,15.298,15.2349,15.284,13700.0
2009-05-05 13:10:00,21.81,21.82,21.72,21.75,18500.0,15.284,15.291,15.2209,15.2419,18500.0
2009-05-05 13:20:00,21.76,21.76,21.68,21.69,26400.0,15.2489,15.2489,15.1929,15.1999,26400.0
2009-05-05 13:30:00,21.69,21.69,21.62,21.67,46800.0,15.1999,15.1999,15.1508,15.1859,46800.0
2009-05-05 13:40:00,21.67,21.71,21.66,21.71,17900.0,15.1859,15.2139,15.1789,15.2139,17900.0
2009-05-05 13:50:00,21.71,21.75,21.71,21.72,15300.0,15.2139,15.2419,15.2139,15.2209,15300.0
2009-05-05 14:00:00,21.72,21.74,21.7,21.74,9600.0,15.2209,15.2349,15.2069,15.2349,9600.0
2009-05-05 14:10:00,21.74,21.8,21.74,21.76,20700.0,15.2349,15.277,15.2349,15.2489,20700.0
2009-05-05 14:20:00,21.76,21.76,21.6,21.61,16800.0,15.2489,15.2489,15.1368,15.1438,16800.0
2009-05-05 14:30:00,21.6,21.66,21.59,21.62,42100.0,15.1368,15.1789,15.1298,15.1508,42100.0
2009-05-05 14:40:00,21.62,21.7,21.61,21.68,33200.0,15.1508,15.2069,15.1438,15.1929,33200.0
2009-05-05 14:50:00,21.68,21.71,21.63,21.63,22500.0,15.1929,15.2139,15.1578,15.1578,22500.0
2009-05-05 15:00:00,21.63,21.76,21.61,21.73,52600.0,15.1578,15.2489,15.1438,15.2279,52600.0
2009-05-05 15:10:00,21.74,21.77,21.69,21.75,41900.0,15.2349,15.256,15.1999,15.2419,41900.0
2009-05-05 15:20:00,21.75,21.78,21.72,21.74,41200.0,15.2419,15.263,15.2209,15.2349,41200.0
2009-05-05 15:30:00,21.74,21.94,21.74,21.82,190700.0,15.2349,15.3751,15.2349,15.291,190700.0
2009-05-05 15:40:00,21.81,21.92,21.81,21.87,58200.0,15.284,15.3611,15.284,15.326,58200.0
2009-05-05 15:50:00,21.87,21.9,21.66,21.71,230200.0,15.326,15.3471,15.1789,15.2139,230200.0
2009-05-06 09:30:00,22.0,22.47,21.99,22.42,243800.0,15.4171,15.7465,15.4101,15.7115,243800.0
2009-05-06 09:40:00,22.42,22.42,22.3,22.33,188300.0,15.7115,15.7115,15.6274,15.6484,188300.0
2009-05-06 09:50:00,22.32,22.75,22.29,22.66,185800.0,15.6414,15.9427,15.6204,15.8796,185800.0
2009-05-06 10:00:00,22.67,22.69,22.4,22.43,132100.0,15.8867,15.9007,15.6974,15.7185,132100.0
2009-05-06 10:10:00,22.42,22.46,22.27,22.27,111800.0,15.7115,15.7395,15.6063,15.6063,111800.0
2009-05-06 10:20:00,22.27,22.32,21.94,21.94,104100.0,15.6063,15.6414,15.3751,15.3751,104100.0
2009-05-06 10:30:00,21.94,22.06,21.94,22.05,53900.0,15.3751,15.4592,15.3751,15.4522,53900.0
2009-05-06 10:40:00,22.06,22.09,21.93,21.95,35300.0,15.4592,15.4802,15.3681,15.3821,35300.0
2009-05-06 10:50:00,21.96,22.13,21.96,22.12,45100.0,15.3891,15.5082,15.3891,15.5012,45100.0
2009-05-06 11:00:00,22.11,22.11,21.95,22.01,50400.0,15.4942,15.4942,15.3821,15.4241,50400.0
2009-05-06 11:10:00,22.03,22.1,21.95,21.95,32100.0,15.4382,15.4872,15.3821,15.3821,32100.0
2009-05-06 11:20:00,21.96,21.98,21.85,21.88,105600.0,15.3891,15.4031,15.312,15.333,105600.0
2009-05-06 11:30:00,21.88,22.0,21.85,21.99,23600.0,15.333,15.4171,15.312,15.4101,23600.0
2009-05-06 11:40:00,21.99,22.01,21.97,21.98,27500.0,15.4101,15.4241,15.3961,15.4031,27500.0
2009-05-06 11:50:00,21.96,22.04,21.92,22.04,25700.0,15.3891,15.4452,15.3611,15.4452,25700.0
2009-05-06 12:00:00,22.04,22.07,22.01,22.02,25400.0,15.4452,15.4662,15.4241,15.4311,25400.0
2009-05-06 12:10:00,22.03,22.16,22.03,22.14,34600.0,15.4382,15.5293,15.4382,15.5152,34600.0
2009-05-06 12:20:00,22.15,22.2,22.1,22.19,19600.0,15.5222,15.5573,15.4872,15.5503,19600.0
2009-05-06 12:30:00,22.2,22.2,22.13,22.13,23000.0,15.5573,15.5573,15.5082,15.5082,23000.0
2009-05-06 12:40:00,22.12,22.14,22.11,22.14,8900.0,15.5012,15.5152,15.4942,15.5152,8900.0
2009-05-06 12:50:00,22.13,22.18,22.06,22.08,30200.0,15.5082,15.5433,15.4592,15.4732,30200.0
2009-05-06 13:00:00,22.08,22.11,22.0,22.0,26100.0,15.4732,15.4942,15.4171,15.4171,26100.0
2009-05-06 13:10:00,21.99,22.01,21.94,22.0,13800.0,15.4101,15.4241,15.3751,15.4171,13800.0
2009-05-06 13:20:00,22.0,22.1,21.92,21.92,60900.0,15.4171,15.4872,15.3611,15.3611,60900.0
2009-05-06 13:30:00,21.9,21.99,21.78,21.96,382000.0,15.3471,15.4101,15.263,15.3891,382000.0
2009-05-06 13:40:00,21.95,22.15,21.92,22.09,170700.0,15.3821,15.5222,15.3611,15.4802,170700.0
2009-05-06 13:50:00,22.07,22.3,22.07,22.28,55000.0,15.4662,15.6274,15.4662,15.6133,55000.0
2009-05-06 14:00:00,22.33,22.52,22.33,22.52,284700.0,15.6484,15.7815,15.6484,15.7815,284700.0
2009-05-06 14:10:00,22.52,22.59,22.49,22.57,160000.0,15.7815,15.8306,15.7605,15.8166,160000.0
2009-05-06 14:20:00,22.57,22.87,22.57,22.87,175000.0,15.8166,16.0268,15.8166,16.0268,175000.0
2009-05-06 14:30:00,22.87,22.98,22.86,22.92,86900.0,16.0268,16.1039,16.0198,16.0618,86900.0
2009-05-06 14:40:00,22.93,22.93,22.7,22.84,107300.0,16.0689,16.0689,15.9077,16.0058,107300.0
2009-05-06 14:50:00,22.84,23.0,22.81,22.85,89500.0,16.0058,16.1179,15.9848,16.0128,89500.0
2009-05-06 15:00:00,22.86,22.97,22.76,22.89,109100.0,16.0198,16.0969,15.9497,16.0408,109100.0
2009-05-06 15:10:00,22.89,22.9,22.79,22.81,137800.0,16.0408,16.0478,15.9707,15.9848,137800.0
2009-05-06 15:20:00,22.81,22.85,22.5,22.68,197700.0,15.9848,16.0128,15.7675,15.8937,197700.0
2009-05-06 15:30:00,22.67,22.79,22.57,22.57,216600.0,15.8867,15.9707,15.8166,15.8166,216600.0
2009-05-06 15:40:00,22.58,22.97,22.58,22.95,644800.0,15.8236,16.0969,15.8236,16.0829,644800.0
2009-05-06 15:50:00,22.95,23.02,22.81,22.88,606600.0,16.0829,16.1319,15.9848,16.0338,606600.0
2009-05-07 09:30:00,23.42,23.5,23.28,23.48,321300.0,16.4122,16.4683,16.3141,16.4543,321300.0
2009-05-07 09:40:00,23.47,23.57,23.21,23.21,292100.0,16.4473,16.5174,16.2651,16.2651,292100.0
2009-05-07 09:50:00,23.2,23.25,22.86,22.88,722900.0,16.2581,16.2931,16.0198,16.0338,722900.0
2009-05-07 10:00:00,22.88,23.06,22.7,22.81,431100.0,16.0338,16.16,15.9077,15.9848,431100.0
2009-05-07 10:10:00,22.82,22.99,22.72,22.98,217700.0,15.9918,16.1109,15.9217,16.1039,217700.0
2009-05-07 10:20:00,22.98,23.04,22.8,22.84,256900.0,16.1039,16.1459,15.9778,16.0058,256900.0
2009-05-07 10:30:00,22.84,22.93,22.7,22.93,255700.0,16.0058,16.0689,15.9077,16.0689,255700.0
2009-05-07 10:40:00,22.92,23.11,22.9,23.11,109400.0,16.0618,16.195,16.0478,16.195,109400.0
2009-05-07 10:50:00,23.11,23.14,22.98,22.98,174600.0,16.195,16.216,16.1039,16.1039,174600.0
2009-05-07 11:00:00,22.98,22.99,22.78,22.79,88400.0,16.1039,16.1109,15.9637,15.9707,88400.0
2009-05-07 11:10:00,22.78,22.8,22.47,22.47,238200.0,15.9637,15.9778,15.7465,15.7465,238200.0
2009-05-07 11:20:00,22.47,22.64,22.47,22.63,90700.0,15.7465,15.8656,15.7465,15.8586,90700.0
2009-05-07 11:30:00,22.64,22.81,22.58,22.7,64800.0,15.8656,15.9848,15.8236,15.9077,64800.0
2009-05-07 11:40:00,22.71,22.77,22.68,22.7,68800.0,15.9147,15.9567,15.8937,15.9077,68800.0
2009-05-07 11:50:00,22.69,22.83,22.69,22.73,72200.0,15.9007,15.9988,15.9007,15.9287,72200.0
2009-05-07 12:00:00,22.73,22.74,22.59,22.6,85200.0,15.9287,15.9357,15.8306,15.8376,85200.0
2009-05-07 12:10:00,22.61,22.66,22.59,22.63,81100.0,15.8446,15.8796,15.8306,15.8586,81100.0
2009-05-07 12:20:00,22.62,22.73,22.62,22.67,54100.0,15.8516,15.9287,15.8516,15.8867,54100.0
2009-05-07 12:30:00,22.68,22.69,22.65,22.67,77900.0,15.8937,15.9007,15.8726,15.8867,77900.0
2009-05-07 12:40:00,22.67,22.83,22.67,22.71,63200.0,15.8867,15.9988,15.8867,15.9147,63200.0
2009-05-07 12:50:00,22.71,22.76,22.67,22.74,20500.0,15.9147,15.9497,15.8867,15.9357,20500.0
2009-05-07 13:00:00,22.75,22.79,22.49,22.49,83100.0,15.9427,15.9707,15.7605,15.7605,83100.0
2009-05-07 13:10:00,22.5,22.53,22.34,22.37,94700.0,15.7675,15.7885,15.6554,15.6764,94700.0
2009-05-07 13:20:00,22.37,22.44,22.35,22.36,84300.0,15.6764,15.7255,15.6624,15.6694,84300.0
2009-05-07 13:30:00,22.37,22.39,22.22,22.22,94400.0,15.6764,15.6904,15.5713,15.5713,94400.0
2009-05-07 13:40:00,22.22,22.22,22.13,22.17,134100.0,15.5713,15.5713,15.5082,15.5363,134100.0
2009-05-07 13:50:00,22.17,22.22,22.01,22.19,111200.0,15.5363,15.5713,15.4241,15.5503,111200.0
2009-05-07 14:00:00,22.19,22.25,22.08,22.22,125600.0,15.5503,15.5923,15.4732,15.5713,125600.0
2009-05-07 14:10:00,22.21,22.21,21.98,22.04,110500.0,15.5643,15.5643,15.4031,15.4452,110500.0
2009-05-07 14:20:00,22.04,22.18,22.04,22.17,72200.0,15.4452,15.5433,15.4452,15.5363,72200.0
2009-05-07 14:30:00,22.16,22.16,22.02,22.05,159300.0,15.5293,15.5293,15.4311,15.4522,159300.0
2009-05-07 14:40:00,22.05,22.16,21.97,22.15,122900.0,15.4522,15.5293,15.3961,15.5222,122900.0
2009-05-07 14:50:00,22.17,22.22,22.02,22.08,106200.0,15.5363,15.5713,15.4311,15.4732,106200.0
2009-05-07 15:00:00,22.09,22.2,22.02,22.08,147700.0,15.4802,15.5573,15.4311,15.4732,147700.0
2009-05-07 15:10:00,22.09,22.1,22.02,22.1,107100.0,15.4802,15.4872,15.4311,15.4872,107100.0
2009-05-07 15:20:00,22.09,22.38,22.08,22.29,198100.0,15.4802,15.6834,15.4732,15.6204,198100.0
2009-05-07 15:30:00,22.28,22.29,21.93,22.01,491500.0,15.6133,15.6204,15.3681,15.4241,491500.0
2009-05-07 15:40:00,22.0,22.16,21.99,22.12,449500.0,15.4171,15.5293,15.4101,15.5012,449500.0
2009-05-07 15:50:00,22.14,22.26,22.05,22.21,279700.0,15.5152,15.5993,15.4522,15.5643,279700.0
2009-05-08 09:30:00,22.23,22.97,22.23,22.79,239000.0,15.5783,16.0969,15.5783,15.9707,239000.0
2009-05-08 09:40:00,22.8,23.28,22.8,23.24,372700.0,15.9778,16.3141,15.9778,16.2861,372700.0
2009-05-08 09:50:00,23.25,23.38,23.09,23.09,637600.0,16.2931,16.3842,16.181,16.181,637600.0
2009-05-08 10:00:00,23.09,23.14,23.0,23.05,239500.0,16.181,16.216,16.1179,16.1529,239500.0
2009-05-08 10:10:00,23.05,23.05,22.76,22.9,239500.0,16.1529,16.1529,15.9497,16.0478,239500.0
2009-05-08 10:20:00,22.9,22.98,22.77,22.85,128700.0,16.0478,16.1039,15.9567,16.0128,128700.0
2009-05-08 10:30:00,22.87,23.0,22.81,22.94,182800.0,16.0268,16.1179,15.9848,16.0759,182800.0
2009-05-08 10:40:00,22.93,22.97,22.86,22.93,119800.0,16.0689,16.0969,16.0198,16.0689,119800.0
2009-05-08 10:50:00,22.93,22.99,22.84,22.87,164600.0,16.0689,16.1109,16.0058,16.0268,164600.0
2009-05-08 11:00:00,22.89,23.05,22.89,23.05,135700.0,16.0408,16.1529,16.0408,16.1529,135700.0
2009-05-08 11:10:00,23.04,23.21,22.99,23.19,122700.0,16.1459,16.2651,16.1109,16.2511,122700.0
2009-05-08 11:20:00,23.18,23.19,23.09,23.13,133500.0,16.244,16.2511,16.181,16.209,133500.0
2009-05-08 11:30:00,23.14,23.27,23.14,23.18,69300.0,16.216,16.3071,16.216,16.244,69300.0
2009-05-08 11:40:00,23.18,23.36,23.16,23.34,99600.0,16.244,16.3702,16.23,16.3562,99600.0
2009-05-08 11:50:00,23.34,23.44,23.33,23.43,90200.0,16.3562,16.4263,16.3492,16.4192,90200.0
2009-05-08 12:00:00,23.43,23.56,23.4,23.55,139200.0,16.4192,16.5103,16.3982,16.5033,139200.0
2009-05-08 12:10:00,23.55,23.72,23.55,23.72,204500.0,16.5033,16.6225,16.5033,16.6225,204500.0
2009-05-08 12:20:00,23.72,23.75,23.6,23.6,171200.0,16.6225,16.6435,16.5384,16.5384,171200.0
2009-05-08 12:30:00,23.61,23.72,23.6,23.72,73500.0,16.5454,16.6225,16.5384,16.6225,73500.0
2009-05-08 12:40:00,23.73,23.78,23.63,23.63,152700.0,16.6295,16.6645,16.5594,16.5594,152700.0
2009-05-08 12:50:00,23.62,23.86,23.61,23.83,127500.0,16.5524,16.7206,16.5454,16.6996,127500.0
2009-05-08 13:00:00,23.83,23.9,23.77,23.86,171000.0,16.6996,16.7486,16.6575,16.7206,171000.0
2009-05-08 13:10:00,23.87,23.89,23.8,23.83,135700.0,16.7276,16.7416,16.6785,16.6996,135700.0
2009-05-08 13:20:00,23.83,23.94,23.83,23.83,78900.0,16.6996,16.7766,16.6996,16.6996,78900.0
2009-05-08 13:30:00,23.83,23.83,23.72,23.8,86100.0,16.6996,16.6996,16.6225,16.6785,86100.0
2009-05-08 13:40:00,23.81,23.85,23.73,23.79,122100.0,16.6855,16.7136,16.6295,16.6715,122100.0
2009-05-08 13:50:00,23.79,23.79,23.63,23.64,134100.0,16.6715,16.6715,16.5594,16.5664,134100.0
2009-05-08 14:00:00,23.66,23.74,23.63,23.72,225600.0,16.5804,16.6365,16.5594,16.6225,225600.0
2009-05-08 14:10:00,23.71,23.84,23.71,23.83,95700.0,16.6155,16.7066,16.6155,16.6996,95700.0
2009-05-08 14:20:00,23.84,23.84,23.75,23.75,70900.0,16.7066,16.7066,16.6435,16.6435,70900.0
2009-05-08 14:30:00,23.76,23.83,23.75,23.83,92600.0,16.6505,16.6996,16.6435,16.6996,92600.0
2009-05-08 14:40:00,23.84,23.87,23.76,23.85,131000.0,16.7066,16.7276,16.6505,16.7136,131000.0
2009-05-08 14:50:00,23.86,23.87,23.77,23.8,106800.0,16.7206,16.7276,16.6575,16.6785,106800.0
2009-05-08 15:00:00,23.8,23.87,23.68,23.79,269400.0,16.6785,16.7276,16.5944,16.6715,269400.0
2009-05-08 15:10:00,23.78,23.8,23.55,23.64,166800.0,16.6645,16.6785,16.5033,16.5664,166800.0
2009-05-08 15:20:00,23.64,23.86,23.64,23.82,399900.0,16.5664,16.7206,16.5664,16.6925,399900.0
2009-05-08 15:30:00,23.81,23.88,23.73,23.77,296700.0,16.6855,16.7346,16.6295,16.6575,296700.0
2009-05-08 15:40:00,23.78,23.88,23.78,23.85,250400.0,16.6645,16.7346,16.6645,16.7136,250400.0
2009-05-08 15:50:00,23.86,23.95,23.75,23.91,680100.0,16.7206,16.7836,16.6435,16.7556,680100.0
2009-05-11 09:30:00,23.26,23.45,23.01,23.36,224600.0,16.3001,16.4333,16.1249,16.3702,224600.0
2009-05-11 09:40:00,23.36,23.36,22.95,23.06,487600.0,16.3702,16.3702,16.0829,16.16,487600.0
2009-05-11 09:50:00,23.07,23.25,23.06,23.21,174900.0,16.167,16.2931,16.16,16.2651,174900.0
2009-05-11 10:00:00,23.21,23.3,23.15,23.21,133800.0,16.2651,16.3281,16.223,16.2651,133800.0
2009-05-11 10:10:00,23.21,23.3,23.17,23.28,95800.0,16.2651,16.3281,16.237,16.3141,95800.0
2009-05-11 10:20:00,23.28,23.33,23.22,23.23,111200.0,16.3141,16.3492,16.2721,16.2791,111200.0
2009-05-11 10:30:00,23.23,23.4,23.19,23.35,85300.0,16.2791,16.3982,16.2511,16.3632,85300.0
2009-05-11 10:40:00,23.35,23.55,23.34,23.51,101400.0,16.3632,16.5033,16.3562,16.4753,101400.0
2009-05-11 10:50:00,23.5,23.62,23.48,23.56,148000.0,16.4683,16.5524,16.4543,16.5103,148000.0
2009-05-11 11:00:00,23.56,23.58,23.48,23.51,176300.0,16.5103,16.5244,16.4543,16.4753,176300.0
2009-05-11 11:10:00,23.51,23.61,23.5,23.54,46400.0,16.4753,16.5454,16.4683,16.4963,46400.0
2009-05-11 11:20:00,23.54,23.57,23.5,23.53,71400.0,16.4963,16.5174,16.4683,16.4893,71400.0
2009-05-11 11:30:00,23.54,23.54,23.46,23.5,59900.0,16.4963,16.4963,16.4403,16.4683,59900.0
2009-05-11 11:40:00,23.47,23.49,23.44,23.49,114200.0,16.4473,16.4613,16.4263,16.4613,114200.0
2009-05-11 11:50:00,23.48,23.52,23.45,23.47,121500.0,16.4543,16.4823,16.4333,16.4473,121500.0
2009-05-11 12:00:00,23.45,23.45,23.36,23.41,127800.0,16.4333,16.4333,16.3702,16.4052,127800.0
2009-05-11 12:10:00,23.4,23.42,23.35,23.41,81600.0,16.3982,16.4122,16.3632,16.4052,81600.0
2009-05-11 12:20:00,23.43,23.48,23.42,23.44,51900.0,16.4192,16.4543,16.4122,16.4263,51900.0
2009-05-11 12:30:00,23.43,23.46,23.39,23.44,76300.0,16.4192,16.4403,16.3912,16.4263,76300.0
2009-05-11 12:40:00,23.43,23.45,23.39,23.39,67000.0,16.4192,16.4333,16.3912,16.3912,67000.0
2009-05-11 12:50:00,23.38,23.39,23.28,23.3,110600.0,16.3842,16.3912,16.3141,16.3281,110600.0
2009-05-11 13:00:00,23.3,23.3,23.2,23.26,89900.0,16.3281,16.3281,16.2581,16.3001,89900.0
2009-05-11 13:10:00,23.27,23.44,23.27,23.44,64100.0,16.3071,16.4263,16.3071,16.4263,64100.0
2009-05-11 13:20:00,23.44,23.45,23.38,23.42,44500.0,16.4263,16.4333,16.3842,16.4122,44500.0
2009-05-11 13:30:00,23.42,23.52,23.34,23.49,69800.0,16.4122,16.4823,16.3562,16.4613,69800.0
2009-05-11 13:40:00,23.48,23.53,23.46,23.51,53600.0,16.4543,16.4893,16.4403,16.4753,53600.0
2009-05-11 13:50:00,23.51,23.53,23.45,23.47,25300.0,16.4753,16.4893,16.4333,16.4473,25300.0
2009-05-11 14:00:00,23.47,23.47,23.39,23.44,40100.0,16.4473,16.4473,16.3912,16.4263,40100.0
2009-05-11 14:10:00,23.44,23.45,23.4,23.41,69900.0,16.4263,16.4333,16.3982,16.4052,69900.0
2009-05-11 14:20:00,23.42,23.45,23.39,23.45,41800.0,16.4122,16.4333,16.3912,16.4333,41800.0
2009-05-11 14:30:00,23.45,23.55,23.42,23.43,170800.0,16.4333,16.5033,16.4122,16.4192,170800.0
2009-05-11 14:40:00,23.44,23.55,23.41,23.54,172700.0,16.4263,16.5033,16.4052,16.4963,172700.0
2009-05-11 14:50:00,23.54,23.56,23.49,23.52,65200.0,16.4963,16.5103,16.4613,16.4823,65200.0
2009-05-11 15:00:00,23.52,23.53,23.44,23.51,147500.0,16.4823,16.4893,16.4263,16.4753,147500.0
2009-05-11 15:10:00,23.5,23.52,23.44,23.48,216200.0,16.4683,16.4823,16.4263,16.4543,216200.0
2009-05-11 15:20:00,23.48,23.49,23.34,23.39,187300.0,16.4543,16.4613,16.3562,16.3912,187300.0
2009-05-11 15:30:00,23.38,23.38,23.13,23.13,386500.0,16.3842,16.3842,16.209,16.209,386500.0
2009-05-11 15:40:00,23.13,23.28,23.11,23.17,260000.0,16.209,16.3141,16.195,16.237,260000.0
2009-05-11 15:50:00,23.16,23.24,23.07,23.07,361400.0,16.23,16.2861,16.167,16.167,361400.0
2009-05-12 09:30:00,22.78,23.54,22.78,23.17,146800.0,15.9637,16.4963,15.9637,16.237,146800.0
2009-05-12 09:40:00,23.15,23.15,22.75,22.78,184400.0,16.223,16.223,15.9427,15.9637,184400.0
2009-05-12 09:50:00,22.78,22.88,22.68,22.76,208200.0,15.9637,16.0338,15.8937,15.9497,208200.0
2009-05-12 10:00:00,22.76,22.76,22.44,22.46,186400.0,15.9497,15.9497,15.7255,15.7395,186400.0
2009-05-12 10:10:00,22.45,22.45,22.26,22.37,150700.0,15.7325,15.7325,15.5993,15.6764,150700.0
2009-05-12 10:20:00,22.39,22.48,22.27,22.3,237800.0,15.6904,15.7535,15.6063,15.6274,237800.0
2009-05-12 10:30:00,22.29,22.32,22.11,22.2,105700.0,15.6204,15.6414,15.4942,15.5573,105700.0
2009-05-12 10:40:00,22.2,22.3,22.17,22.28,142400.0,15.5573,15.6274,15.5363,15.6133,142400.0
2009-05-12 10:50:00,22.29,22.31,22.22,22.3,52100.0,15.6204,15.6344,15.5713,15.6274,52100.0
2009-05-12 11:00:00,22.3,22.49,22.29,22.43,246900.0,15.6274,15.7605,15.6204,15.7185,246900.0
2009-05-12 11:10:00,22.42,22.47,22.33,22.35,163900.0,15.7115,15.7465,15.6484,15.6624,163900.0
2009-05-12 11:20:00,22.34,22.35,22.24,22.29,43500.0,15.6554,15.6624,15.5853,15.6204,43500.0
2009-05-12 11:30:00,22.29,22.35,22.27,22.31,43600.0,15.6204,15.6624,15.6063,15.6344,43600.0
2009-05-12 11:40:00,22.3,22.32,22.2,22.2,123500.0,15.6274,15.6414,15.5573,15.5573,123500.0
2009-05-12 11:50:00,22.2,22.22,22.15,22.2,96400.0,15.5573,15.5713,15.5222,15.5573,96400.0
2009-05-12 12:00:00,22.2,22.23,22.1,22.12,61900.0,15.5573,15.5783,15.4872,15.5012,61900.0
2009-05-12 12:10:00,22.11,22.13,21.9,21.9,198800.0,15.4942,15.5082,15.3471,15.3471,198800.0
2009-05-12 12:20:00,21.9,21.91,21.79,21.82,209400.0,15.3471,15.3541,15.27,15.291,209400.0
2009-05-12 12:30:00,21.82,21.86,21.66,21.69,263300.0,15.291,15.319,15.1789,15.1999,263300.0
2009-05-12 12:40:00,21.69,21.78,21.68,21.77,67900.0,15.1999,15.263,15.1929,15.256,67900.0
2009-05-12 12:50:00,21.77,21.77,21.6,21.63,77300.0,15.256,15.256,15.1368,15.1578,77300.0
2009-05-12 13:00:00,21.63,21.69,21.61,21.67,60600.0,15.1578,15.1999,15.1438,15.1859,60600.0
2009-05-12 13:10:00,21.67,21.79,21.67,21.79,207100.0,15.1859,15.27,15.1859,15.27,207100.0
2009-05-12 13:20:00,21.79,21.9,21.79,21.79,70100.0,15.27,15.3471,15.27,15.27,70100.0
2009-05-12 13:30:00,21.79,21.97,21.76,21.95,100100.0,15.27,15.3961,15.2489,15.3821,100100.0
2009-05-12 13:40:00,21.94,21.94,21.85,21.91,81400.0,15.3751,15.3751,15.312,15.3541,81400.0
2009-05-12 13:50:00,21.91,21.97,21.85,21.86,63400.0,15.3541,15.3961,15.312,15.319,63400.0
2009-05-12 14:00:00,21.86,21.93,21.82,21.91,112900.0,15.319,15.3681,15.291,15.3541,112900.0
2009-05-12 14:10:00,21.92,22.03,21.9,22.01,81400.0,15.3611,15.4382,15.3471,15.4241,81400.0
2009-05-12 14:20:00,22.0,22.14,22.0,22.01,106900.0,15.4171,15.5152,15.4171,15.4241,106900.0
2009-05-12 14:30:00,22.01,22.24,21.99,22.24,107900.0,15.4241,15.5853,15.4101,15.5853,107900.0
2009-05-12 14:40:00,22.24,22.34,22.19,22.23,175700.0,15.5853,15.6554,15.5503,15.5783,175700.0
2009-05-12 14:50:00,22.25,22.54,22.25,22.47,185800.0,15.5923,15.7956,15.5923,15.7465,185800.0
2009-05-12 15:00:00,22.49,22.69,22.49,22.59,309900.0,15.7605,15.9007,15.7605,15.8306,309900.0
2009-05-12 15:10:00,22.6,22.62,22.4,22.43,243400.0,15.8376,15.8516,15.6974,15.7185,243400.0
2009-05-12 15:20:00,22.43,22.59,22.32,22.44,332500.0,15.7185,15.8306,15.6414,15.7255,332500.0
2009-05-12 15:30:00,22.44,22.47,22.27,22.38,253800.0,15.7255,15.7465,15.6063,15.6834,253800.0
2009-05-12 15:40:00,22.37,22.37,22.21,22.22,399000.0,15.6764,15.6764,15.5643,15.5713,399000.0
2009-05-12 15:50:00,22.22,22.27,22.13,22.2,459600.0,15.5713,15.6063,15.5082,15.5573,459600.0
2009-05-13 09:30:00,21.75,21.75,21.4,21.45,152100.0,15.2419,15.2419,14.9967,15.0317,152100.0
2009-05-13 09:40:00,21.44,21.52,21.36,21.5,229900.0,15.0247,15.0808,14.9686,15.0667,229900.0
2009-05-13 09:50:00,21.5,21.61,21.45,21.47,226800.0,15.0667,15.1438,15.0317,15.0457,226800.0
2009-05-13 10:00:00,21.46,21.48,21.33,21.43,141100.0,15.0387,15.0527,14.9476,15.0177,141100.0
2009-05-13 10:10:00,21.43,21.58,21.42,21.51,160300.0,15.0177,15.1228,15.0107,15.0737,160300.0
2009-05-13 10:20:00,21.51,21.63,21.49,21.62,117800.0,15.0737,15.1578,15.0597,15.1508,117800.0
2009-05-13 10:30:00,21.62,21.63,21.46,21.49,95500.0,15.1508,15.1578,15.0387,15.0597,95500.0
2009-05-13 10:40:00,21.49,21.49,21.4,21.46,95800.0,15.0597,15.0597,14.9967,15.0387,95800.0
2009-05-13 10:50:00,21.47,21.48,21.41,21.41,64300.0,15.0457,15.0527,15.0037,15.0037,64300.0
2009-05-13 11:00:00,21.4,21.43,21.32,21.32,64000.0,14.9967,15.0177,14.9406,14.9406,64000.0
2009-05-13 11:10:00,21.32,21.36,21.28,21.3,51400.0,14.9406,14.9686,14.9126,14.9266,51400.0
2009-05-13 11:20:00,21.3,21.34,21.3,21.32,37300.0,14.9266,14.9546,14.9266,14.9406,37300.0
2009-05-13 11:30:00,21.32,21.32,21.24,21.24,32000.0,14.9406,14.9406,14.8845,14.8845,32000.0
2009-05-13 11:40:00,21.24,21.29,21.23,21.29,33400.0,14.8845,14.9196,14.8775,14.9196,33400.0
2009-05-13 11:50:00,21.29,21.31,21.26,21.28,50400.0,14.9196,14.9336,14.8986,14.9126,50400.0
2009-05-13 12:00:00,21.27,21.34,21.26,21.34,90200.0,14.9056,14.9546,14.8986,14.9546,90200.0
2009-05-13 12:10:00,21.34,21.47,21.34,21.37,81800.0,14.9546,15.0457,14.9546,14.9756,81800.0
2009-05-13 12:20:00,21.37,21.41,21.33,21.35,38500.0,14.9756,15.0037,14.9476,14.9616,38500.0
2009-05-13 12:30:00,21.34,21.34,21.25,21.31,36200.0,14.9546,14.9546,14.8915,14.9336,36200.0
2009-05-13 12:40:00,21.31,21.31,21.24,21.26,29100.0,14.9336,14.9336,14.8845,14.8986,29100.0
2009-05-13 12:50:00,21.26,21.29,21.15,21.15,183900.0,14.8986,14.9196,14.8215,14.8215,183900.0
2009-05-13 13:00:00,21.16,21.18,21.1,21.1,66000.0,14.8285,14.8425,14.7864,14.7864,66000.0
2009-05-13 13:10:00,21.1,21.23,21.09,21.23,34100.0,14.7864,14.8775,14.7794,14.8775,34100.0
2009-05-13 13:20:00,21.24,21.25,21.1,21.11,46200.0,14.8845,14.8915,14.7864,14.7934,46200.0
2009-05-13 13:30:00,21.12,21.24,21.08,21.23,72900.0,14.8004,14.8845,14.7724,14.8775,72900.0
2009-05-13 13:40:00,21.24,21.26,21.15,21.19,66000.0,14.8845,14.8986,14.8215,14.8495,66000.0
2009-05-13 13:50:00,21.19,21.3,21.19,21.27,83900.0,14.8495,14.9266,14.8495,14.9056,83900.0
2009-05-13 14:00:00,21.27,21.29,21.16,21.2,80300.0,14.9056,14.9196,14.8285,14.8565,80300.0
2009-05-13 14:10:00,21.2,21.28,21.1,21.1,129800.0,14.8565,14.9126,14.7864,14.7864,129800.0
2009-05-13 14:20:00,21.09,21.25,21.08,21.18,80400.0,14.7794,14.8915,14.7724,14.8425,80400.0
2009-05-13 14:30:00,21.18,21.19,21.14,21.17,59300.0,14.8425,14.8495,14.8145,14.8355,59300.0
2009-05-13 14:40:00,21.17,21.21,21.14,21.15,50800.0,14.8355,14.8635,14.8145,14.8215,50800.0
2009-05-13 14:50:00,21.14,21.25,21.14,21.25,57000.0,14.8145,14.8915,14.8145,14.8915,57000.0
2009-05-13 15:00:00,21.26,21.26,21.1,21.13,81700.0,14.8986,14.8986,14.7864,14.8075,81700.0
2009-05-13 15:10:00,21.12,21.14,20.99,21.09,117100.0,14.8004,14.8145,14.7093,14.7794,117100.0
2009-05-13 15:20:00,21.09,21.14,20.96,20.99,312800.0,14.7794,14.8145,14.6883,14.7093,312800.0
2009-05-13 15:30:00,21.0,21.03,20.87,20.89,242500.0,14.7164,14.7374,14.6252,14.6393,242500.0
2009-05-13 15:40:00,20.89,20.93,20.8,20.88,373700.0,14.6393,14.6673,14.5762,14.6323,373700.0
2009-05-13 15:50:00,20.87,20.92,20.77,20.78,556700.0,14.6252,14.6603,14.5552,14.5622,556700.0
2009-05-14 09:30:00,20.57,21.05,20.56,20.84,138900.0,14.415,14.7514,14.408,14.6042,138900.0
2009-05-14 09:40:00,20.83,20.91,20.64,20.64,263500.0,14.5972,14.6533,14.4641,14.4641,263500.0
2009-05-14 09:50:00,20.63,20.69,20.49,20.5,187000.0,14.4571,14.4991,14.359,14.366,187000.0
2009-05-14 10:00:00,20.5,20.77,20.49,20.69,250700.0,14.366,14.5552,14.359,14.4991,250700.0
2009-05-14 10:10:00,20.7,20.75,20.58,20.58,414200.0,14.5061,14.5412,14.422,14.422,414200.0
2009-05-14 10:20:00,20.58,20.65,20.55,20.56,86700.0,14.422,14.4711,14.401,14.408,86700.0
2009-05-14 10:30:00,20.56,20.77,20.56,20.7,80400.0,14.408,14.5552,14.408,14.5061,80400.0
2009-05-14 10:40:00,20.67,20.71,20.65,20.66,85800.0,14.4851,14.5131,14.4711,14.4781,85800.0
2009-05-14 10:50:00,20.66,20.74,20.65,20.69,119500.0,14.4781,14.5341,14.4711,14.4991,119500.0
2009-05-14 11:00:00,20.69,20.83,20.69,20.8,40000.0,14.4991,14.5972,14.4991,14.5762,40000.0
2009-05-14 11:10:00,20.8,20.92,20.8,20.9,98300.0,14.5762,14.6603,14.5762,14.6463,98300.0
2009-05-14 11:20:00,20.92,21.0,20.9,20.96,13700.0,14.6603,14.7164,14.6463,14.6883,13700.0
2009-05-14 11:30:00,20.99,21.02,20.89,20.92,50700.0,14.7093,14.7304,14.6393,14.6603,50700.0
2009-05-14 11:40:00,20.92,20.93,20.86,20.88,26000.0,14.6603,14.6673,14.6182,14.6323,26000.0
2009-05-14 11:50:00,20.87,20.89,20.83,20.86,93700.0,14.6252,14.6393,14.5972,14.6182,93700.0
2009-05-14 12:00:00,20.88,21.09,20.87,21.09,47900.0,14.6323,14.7794,14.6252,14.7794,47900.0
2009-05-14 12:10:00,21.1,21.2,21.1,21.14,44300.0,14.7864,14.8565,14.7864,14.8145,44300.0
2009-05-14 12:20:00,21.13,21.13,21.08,21.08,89900.0,14.8075,14.8075,14.7724,14.7724,89900.0
2009-05-14 12:30:00,21.08,21.2,21.08,21.19,25900.0,14.7724,14.8565,14.7724,14.8495,25900.0
2009-05-14 12:40:00,21.17,21.17,21.04,21.07,46100.0,14.8355,14.8355,14.7444,14.7654,46100.0
2009-05-14 12:50:00,21.1,21.12,21.02,21.03,20900.0,14.7864,14.8004,14.7304,14.7374,20900.0
2009-05-14 13:00:00,21.03,21.06,20.98,21.05,44000.0,14.7374,14.7584,14.7023,14.7514,44000.0
2009-05-14 13:10:00,21.04,21.06,20.92,20.93,56400.0,14.7444,14.7584,14.6603,14.6673,56400.0
2009-05-14 13:20:00,20.93,20.93,20.82,20.88,109600.0,14.6673,14.6673,14.5902,14.6323,109600.0
2009-05-14 13:30:00,20.88,21.05,20.88,21.05,20500.0,14.6323,14.7514,14.6323,14.7514,20500.0
2009-05-14 13:40:00,21.04,21.07,21.02,21.07,11900.0,14.7444,14.7654,14.7304,14.7654,11900.0
2009-05-14 13:50:00,21.09,21.18,21.06,21.06,36100.0,14.7794,14.8425,14.7584,14.7584,36100.0
2009-05-14 14:00:00,21.07,21.18,21.07,21.18,13800.0,14.7654,14.8425,14.7654,14.8425,13800.0
2009-05-14 14:10:00,21.17,21.23,21.14,21.23,14600.0,14.8355,14.8775,14.8145,14.8775,14600.0
2009-05-14 14:20:00,21.22,21.27,21.13,21.15,54500.0,14.8705,14.9056,14.8075,14.8215,54500.0
2009-05-14 14:30:00,21.15,21.28,21.15,21.28,16000.0,14.8215,14.9126,14.8215,14.9126,16000.0
2009-05-14 14:40:00,21.3,21.31,21.21,21.22,28200.0,14.9266,14.9336,14.8635,14.8705,28200.0
2009-05-14 14:50:00,21.24,21.25,21.16,21.2,17300.0,14.8845,14.8915,14.8285,14.8565,17300.0
2009-05-14 15:00:00,21.2,21.24,21.14,21.19,35600.0,14.8565,14.8845,14.8145,14.8495,35600.0
2009-05-14 15:10:00,21.19,21.27,21.15,21.25,28000.0,14.8495,14.9056,14.8215,14.8915,28000.0
2009-05-14 15:20:00,21.26,21.27,21.16,21.18,48300.0,14.8986,14.9056,14.8285,14.8425,48300.0
2009-05-14 15:30:00,21.18,21.18,20.9,20.97,103200.0,14.8425,14.8425,14.6463,14.6953,103200.0
2009-05-14 15:40:00,20.98,21.11,20.98,21.09,93300.0,14.7023,14.7934,14.7023,14.7794,93300.0
2009-05-14 15:50:00,21.1,21.21,21.09,21.09,128700.0,14.7864,14.8635,14.7794,14.7794,128700.0
2009-05-15 09:30:00,21.03,21.14,20.88,20.9,106000.0,14.7374,14.8145,14.6323,14.6463,106000.0
2009-05-15 09:40:00,20.92,21.0,20.79,21.0,52700.0,14.6603,14.7164,14.5692,14.7164,52700.0
2009-05-15 09:50:00,21.0,21.0,20.84,20.86,65700.0,14.7164,14.7164,14.6042,14.6182,65700.0
2009-05-15 10:00:00,20.87,20.89,20.76,20.89,88600.0,14.6252,14.6393,14.5482,14.6393,88600.0
2009-05-15 10:10:00,20.89,20.95,20.8,20.93,103000.0,14.6393,14.6813,14.5762,14.6673,103000.0
2009-05-15 10:20:00,20.95,20.98,20.9,20.97,80300.0,14.6813,14.7023,14.6463,14.6953,80300.0
2009-05-15 10:30:00,20.97,21.05,20.92,21.0,56700.0,14.6953,14.7514,14.6603,14.7164,56700.0
2009-05-15 10:40:00,21.02,21.02,20.93,20.96,78600.0,14.7304,14.7304,14.6673,14.6883,78600.0
2009-05-15 10:50:00,20.96,20.98,20.86,20.88,38200.0,14.6883,14.7023,14.6182,14.6323,38200.0
2009-05-15 11:00:00,20.87,20.91,20.84,20.85,49300.0,14.6252,14.6533,14.6042,14.6112,49300.0
2009-05-15 11:10:00,20.85,20.87,20.8,20.82,52800.0,14.6112,14.6252,14.5762,14.5902,52800.0
2009-05-15 11:20:00,20.81,20.81,20.7,20.72,22200.0,14.5832,14.5832,14.5061,14.5201,22200.0
2009-05-15 11:30:00,20.72,20.72,20.66,20.66,51900.0,14.5201,14.5201,14.4781,14.4781,51900.0
2009-05-15 11:40:00,20.65,20.68,20.62,20.66,76800.0,14.4711,14.4921,14.4501,14.4781,76800.0
2009-05-15 11:50:00,20.67,20.67,20.5,20.53,70900.0,14.4851,14.4851,14.366,14.387,70900.0
2009-05-15 12:00:00,20.52,20.63,20.51,20.6,30400.0,14.38,14.4571,14.373,14.436,30400.0
2009-05-15 12:10:00,20.6,20.62,20.55,20.55,15000.0,14.436,14.4501,14.401,14.401,15000.0
2009-05-15 12:20:00,20.55,20.62,20.54,20.59,37000.0,14.401,14.4501,14.394,14.429,37000.0
2009-05-15 12:30:00,20.59,20.62,20.56,20.6,37600.0,14.429,14.4501,14.408,14.436,37600.0
2009-05-15 12:40:00,20.59,20.62,20.57,20.6,33400.0,14.429,14.4501,14.415,14.436,33400.0
2009-05-15 12:50:00,20.6,20.62,20.55,20.58,29500.0,14.436,14.4501,14.401,14.422,29500.0
2009-05-15 13:00:00,20.6,20.7,20.59,20.68,18900.0,14.436,14.5061,14.429,14.4921,18900.0
2009-05-15 13:10:00,20.68,20.75,20.65,20.73,48000.0,14.4921,14.5412,14.4711,14.5271,48000.0
2009-05-15 13:20:00,20.72,20.72,20.59,20.59,42200.0,14.5201,14.5201,14.429,14.429,42200.0
2009-05-15 13:30:00,20.6,20.62,20.56,20.57,32300.0,14.436,14.4501,14.408,14.415,32300.0
2009-05-15 13:40:00,20.56,20.59,20.54,20.57,14300.0,14.408,14.429,14.394,14.415,14300.0
2009-05-15 13:50:00,20.58,20.6,20.56,20.56,6400.0,14.422,14.436,14.408,14.408,6400.0
2009-05-15 14:00:00,20.55,20.58,20.5,20.57,22100.0,14.401,14.422,14.366,14.415,22100.0
2009-05-15 14:10:00,20.58,20.63,20.56,20.56,142700.0,14.422,14.4571,14.408,14.408,142700.0
2009-05-15 14:20:00,20.56,20.59,20.51,20.53,65400.0,14.408,14.429,14.373,14.387,65400.0
2009-05-15 14:30:00,20.53,20.54,20.48,20.49,17400.0,14.387,14.394,14.3519,14.359,17400.0
2009-05-15 14:40:00,20.49,20.49,20.42,20.42,33300.0,14.359,14.359,14.3099,14.3099,33300.0
2009-05-15 14:50:00,20.41,20.47,20.4,20.45,16200.0,14.3029,14.3449,14.2959,14.3309,16200.0
2009-05-15 15:00:00,20.45,20.45,20.38,20.4,50700.0,14.3309,14.3309,14.2819,14.2959,50700.0
2009-05-15 15:10:00,20.41,20.48,20.38,20.4,46600.0,14.3029,14.3519,14.2819,14.2959,46600.0
2009-05-15 15:20:00,20.41,20.63,20.41,20.6,54600.0,14.3029,14.4571,14.3029,14.436,54600.0
2009-05-15 15:30:00,20.63,20.63,20.53,20.53,99100.0,14.4571,14.4571,14.387,14.387,99100.0
2009-05-15 15:40:00,20.53,20.7,20.53,20.67,187000.0,14.387,14.5061,14.387,14.4851,187000.0
2009-05-15 15:50:00,20.66,20.66,20.55,20.56,276800.0,14.4781,14.4781,14.401,14.408,276800.0
2009-05-18 09:30:00,20.86,21.3,20.86,21.3,65300.0,14.6182,14.9266,14.6182,14.9266,65300.0
2009-05-18 09:40:00,21.3,21.3,21.16,21.26,80700.0,14.9266,14.9266,14.8285,14.8986,80700.0
2009-05-18 09:50:00,21.27,21.33,21.22,21.26,50000.0,14.9056,14.9476,14.8705,14.8986,50000.0
2009-05-18 10:00:00,21.26,21.31,21.17,21.29,99100.0,14.8986,14.9336,14.8355,14.9196,99100.0
2009-05-18 10:10:00,21.28,21.29,21.21,21.23,92700.0,14.9126,14.9196,14.8635,14.8775,92700.0
2009-05-18 10:20:00,21.25,21.39,21.25,21.3,68500.0,14.8915,14.9897,14.8915,14.9266,68500.0
2009-05-18 10:30:00,21.31,21.41,21.31,21.38,52500.0,14.9336,15.0037,14.9336,14.9826,52500.0
2009-05-18 10:40:00,21.37,21.49,21.31,21.48,69400.0,14.9756,15.0597,14.9336,15.0527,69400.0
2009-05-18 10:50:00,21.48,21.48,21.39,21.4,38900.0,15.0527,15.0527,14.9897,14.9967,38900.0
2009-05-18 11:00:00,21.4,21.43,21.35,21.37,97100.0,14.9967,15.0177,14.9616,14.9756,97100.0
2009-05-18 11:10:00,21.36,21.39,21.31,21.31,50900.0,14.9686,14.9897,14.9336,14.9336,50900.0
2009-05-18 11:20:00,21.31,21.34,21.29,21.34,42000.0,14.9336,14.9546,14.9196,14.9546,42000.0
2009-05-18 11:30:00,21.36,21.37,21.32,21.32,19000.0,14.9686,14.9756,14.9406,14.9406,19000.0
2009-05-18 11:40:00,21.32,21.35,21.32,21.32,16400.0,14.9406,14.9616,14.9406,14.9406,16400.0
2009-05-18 11:50:00,21.31,21.34,21.29,21.29,20700.0,14.9336,14.9546,14.9196,14.9196,20700.0
2009-05-18 12:00:00,21.3,21.33,21.3,21.33,25200.0,14.9266,14.9476,14.9266,14.9476,25200.0
2009-05-18 12:10:00,21.31,21.33,21.31,21.31,13600.0,14.9336,14.9476,14.9336,14.9336,13600.0
2009-05-18 12:20:00,21.3,21.4,21.3,21.4,8800.0,14.9266,14.9967,14.9266,14.9967,8800.0
2009-05-18 12:30:00,21.4,21.46,21.4,21.45,20500.0,14.9967,15.0387,14.9967,15.0317,20500.0
2009-05-18 12:40:00,21.46,21.57,21.46,21.54,17800.0,15.0387,15.1158,15.0387,15.0948,17800.0
2009-05-18 12:50:00,21.53,21.53,21.48,21.51,9700.0,15.0878,15.0878,15.0527,15.0737,9700.0
2009-05-18 13:00:00,21.49,21.51,21.4,21.41,25400.0,15.0597,15.0737,14.9967,15.0037,25400.0
2009-05-18 13:10:00,21.43,21.44,21.39,21.41,76500.0,15.0177,15.0247,14.9897,15.0037,76500.0
2009-05-18 13:20:00,21.41,21.41,21.35,21.39,18400.0,15.0037,15.0037,14.9616,14.9897,18400.0
2009-05-18 13:30:00,21.39,21.4,21.36,21.38,17100.0,14.9897,14.9967,14.9686,14.9826,17100.0
2009-05-18 13:40:00,21.38,21.38,21.33,21.35,24800.0,14.9826,14.9826,14.9476,14.9616,24800.0
2009-05-18 13:50:00,21.35,21.42,21.35,21.38,28700.0,14.9616,15.0107,14.9616,14.9826,28700.0
2009-05-18 14:00:00,21.4,21.44,21.39,21.44,20300.0,14.9967,15.0247,14.9897,15.0247,20300.0
2009-05-18 14:10:00,21.43,21.48,21.41,21.42,56200.0,15.0177,15.0527,15.0037,15.0107,56200.0
2009-05-18 14:20:00,21.41,21.43,21.36,21.38,29800.0,15.0037,15.0177,14.9686,14.9826,29800.0
2009-05-18 14:30:00,21.39,21.47,21.39,21.45,30800.0,14.9897,15.0457,14.9897,15.0317,30800.0
2009-05-18 14:40:00,21.45,21.57,21.41,21.55,41900.0,15.0317,15.1158,15.0037,15.1018,41900.0
2009-05-18 14:50:00,21.56,21.56,21.52,21.54,28500.0,15.1088,15.1088,15.0808,15.0948,28500.0
2009-05-18 15:00:00,21.53,21.57,21.49,21.55,28700.0,15.0878,15.1158,15.0597,15.1018,28700.0
2009-05-18 15:10:00,21.55,21.55,21.49,21.54,51000.0,15.1018,15.1018,15.0597,15.0948,51000.0
2009-05-18 15:20:00,21.54,21.55,21.5,21.51,47300.0,15.0948,15.1018,15.0667,15.0737,47300.0
2009-05-18 15:30:00,21.5,21.69,21.49,21.69,67700.0,15.0667,15.1999,15.0597,15.1999,67700.0
2009-05-18 15:40:00,21.68,21.81,21.6,21.78,117100.0,15.1929,15.284,15.1368,15.263,117100.0
2009-05-18 15:50:00,21.79,21.91,21.79,21.8,268400.0,15.27,15.3541,15.27,15.277,268400.0
2009-05-19 09:30:00,21.66,21.71,21.22,21.35,97300.0,15.1789,15.2139,14.8705,14.9616,97300.0
2009-05-19 09:40:00,21.32,21.37,21.23,21.34,93900.0,14.9406,14.9756,14.8775,14.9546,93900.0
2009-05-19 09:50:00,21.33,21.33,21.19,21.23,92000.0,14.9476,14.9476,14.8495,14.8775,92000.0
2009-05-19 10:00:00,21.22,21.45,21.2,21.45,138200.0,14.8705,15.0317,14.8565,15.0317,138200.0
2009-05-19 10:10:00,21.45,21.5,21.4,21.48,101600.0,15.0317,15.0667,14.9967,15.0527,101600.0
2009-05-19 10:20:00,21.48,21.63,21.36,21.61,84100.0,15.0527,15.1578,14.9686,15.1438,84100.0
2009-05-19 10:30:00,21.63,21.77,21.62,21.73,65000.0,15.1578,15.256,15.1508,15.2279,65000.0
2009-05-19 10:40:00,21.74,21.74,21.55,21.61,61400.0,15.2349,15.2349,15.1018,15.1438,61400.0
2009-05-19 10:50:00,21.61,21.62,21.49,21.5,162000.0,15.1438,15.1508,15.0597,15.0667,162000.0
2009-05-19 11:00:00,21.5,21.53,21.36,21.43,76800.0,15.0667,15.0878,14.9686,15.0177,76800.0
2009-05-19 11:10:00,21.44,21.45,21.34,21.42,55300.0,15.0247,15.0317,14.9546,15.0107,55300.0
2009-05-19 11:20:00,21.42,21.44,21.33,21.44,39600.0,15.0107,15.0247,14.9476,15.0247,39600.0
2009-05-19 11:30:00,21.44,21.48,21.41,21.45,38800.0,15.0247,15.0527,15.0037,15.0317,38800.0
2009-05-19 11:40:00,21.45,21.5,21.44,21.5,33100.0,15.0317,15.0667,15.0247,15.0667,33100.0
2009-05-19 11:50:00,21.5,21.5,21.38,21.38,116500.0,15.0667,15.0667,14.9826,14.9826,116500.0
2009-05-19 12:00:00,21.38,21.38,21.33,21.36,35300.0,14.9826,14.9826,14.9476,14.9686,35300.0
2009-05-19 12:10:00,21.36,21.4,21.31,21.38,60500.0,14.9686,14.9967,14.9336,14.9826,60500.0
2009-05-19 12:20:00,21.38,21.42,21.34,21.4,42500.0,14.9826,15.0107,14.9546,14.9967,42500.0
2009-05-19 12:30:00,21.4,21.41,21.28,21.32,143000.0,14.9967,15.0037,14.9126,14.9406,143000.0
2009-05-19 12:40:00,21.32,21.35,21.31,21.31,21800.0,14.9406,14.9616,14.9336,14.9336,21800.0
2009-05-19 12:50:00,21.31,21.31,21.21,21.24,95100.0,14.9336,14.9336,14.8635,14.8845,95100.0
2009-05-19 13:00:00,21.24,21.28,21.24,21.28,33700.0,14.8845,14.9126,14.8845,14.9126,33700.0
2009-05-19 13:10:00,21.29,21.38,21.27,21.37,43800.0,14.9196,14.9826,14.9056,14.9756,43800.0
2009-05-19 13:20:00,21.37,21.42,21.37,21.39,33700.0,14.9756,15.0107,14.9756,14.9897,33700.0
2009-05-19 13:30:00,21.39,21.41,21.21,21.25,319300.0,14.9897,15.0037,14.8635,14.8915,319300.0
2009-05-19 13:40:00,21.25,21.26,21.18,21.19,191100.0,14.8915,14.8986,14.8425,14.8495,191100.0
2009-05-19 13:50:00,21.19,21.19,21.08,21.12,223900.0,14.8495,14.8495,14.7724,14.8004,223900.0
2009-05-19 14:00:00,21.12,21.13,21.06,21.09,203300.0,14.8004,14.8075,14.7584,14.7794,203300.0
2009-05-19 14:10:00,21.09,21.09,21.02,21.07,241500.0,14.7794,14.7794,14.7304,14.7654,241500.0
2009-05-19 14:20:00,21.06,21.13,21.06,21.13,183700.0,14.7584,14.8075,14.7584,14.8075,183700.0
2009-05-19 14:30:00,21.13,21.17,21.1,21.11,199500.0,14.8075,14.8355,14.7864,14.7934,199500.0
2009-05-19 14:40:00,21.12,21.23,21.11,21.21,186900.0,14.8004,14.8775,14.7934,14.8635,186900.0
2009-05-19 14:50:00,21.21,21.21,21.13,21.13,227400.0,14.8635,14.8635,14.8075,14.8075,227400.0
2009-05-19 15:00:00,21.14,21.21,21.13,21.2,215900.0,14.8145,14.8635,14.8075,14.8565,215900.0
2009-05-19 15:10:00,21.2,21.21,21.1,21.15,166800.0,14.8565,14.8635,14.7864,14.8215,166800.0
2009-05-19 15:20:00,21.15,21.17,21.13,21.14,209500.0,14.8215,14.8355,14.8075,14.8145,209500.0
2009-05-19 15:30:00,21.14,21.14,21.0,21.07,326800.0,14.8145,14.8145,14.7164,14.7654,326800.0
2009-05-19 15:40:00,21.06,21.08,20.84,20.85,1039200.0,14.7584,14.7724,14.6042,14.6112,1039200.0
2009-05-19 15:50:00,20.84,20.89,20.67,20.74,1364600.0,14.6042,14.6393,14.4851,14.5341,1364600.0
2009-05-20 09:30:00,21.01,21.23,20.97,21.08,81400.0,14.7234,14.8775,14.6953,14.7724,81400.0
2009-05-20 09:40:00,21.07,21.2,21.06,21.12,138700.0,14.7654,14.8565,14.7584,14.8004,138700.0
2009-05-20 09:50:00,21.13,21.15,21.02,21.06,136500.0,14.8075,14.8215,14.7304,14.7584,136500.0
2009-05-20 10:00:00,21.06,21.17,21.06,21.12,133400.0,14.7584,14.8355,14.7584,14.8004,133400.0
2009-05-20 10:10:00,21.12,21.23,21.07,21.2,130100.0,14.8004,14.8775,14.7654,14.8565,130100.0
2009-05-20 10:20:00,21.2,21.28,21.15,21.15,76200.0,14.8565,14.9126,14.8215,14.8215,76200.0
2009-05-20 10:30:00,21.15,21.18,21.15,21.16,111000.0,14.8215,14.8425,14.8215,14.8285,111000.0
2009-05-20 10:40:00,21.16,21.28,21.16,21.19,145000.0,14.8285,14.9126,14.8285,14.8495,145000.0
2009-05-20 10:50:00,21.19,21.19,20.96,20.98,301200.0,14.8495,14.8495,14.6883,14.7023,301200.0
2009-05-20 11:00:00,20.98,21.03,20.95,20.95,167700.0,14.7023,14.7374,14.6813,14.6813,167700.0
2009-05-20 11:10:00,20.94,20.95,20.84,20.86,85600.0,14.6743,14.6813,14.6042,14.6182,85600.0
2009-05-20 11:20:00,20.86,20.88,20.75,20.76,138100.0,14.6182,14.6323,14.5412,14.5482,138100.0
2009-05-20 11:30:00,20.76,20.91,20.73,20.73,324000.0,14.5482,14.6533,14.5271,14.5271,324000.0
2009-05-20 11:40:00,20.73,20.73,20.53,20.53,885800.0,14.5271,14.5271,14.387,14.387,885800.0
2009-05-20 11:50:00,20.54,20.56,20.24,20.24,500300.0,14.394,14.408,14.1838,14.1838,500300.0
2009-05-20 12:00:00,20.23,20.38,20.2,20.28,287500.0,14.1768,14.2819,14.1557,14.2118,287500.0
2009-05-20 12:10:00,20.28,20.35,20.25,20.33,343700.0,14.2118,14.2608,14.1908,14.2468,343700.0
2009-05-20 12:20:00,20.33,20.35,20.27,20.27,294400.0,14.2468,14.2608,14.2048,14.2048,294400.0
2009-05-20 12:30:00,20.27,20.29,20.11,20.13,411200.0,14.2048,14.2188,14.0927,14.1067,411200.0
2009-05-20 12:40:00,20.12,20.23,20.09,20.11,452300.0,14.0997,14.1768,14.0786,14.0927,452300.0
2009-05-20 12:50:00,20.1,20.1,19.96,19.96,492300.0,14.0857,14.0857,13.9875,13.9875,492300.0
2009-05-20 13:00:00,19.96,19.96,19.73,19.86,853800.0,13.9875,13.9875,13.8264,13.9175,853800.0
2009-05-20 13:10:00,19.86,19.96,19.82,19.87,215900.0,13.9175,13.9875,13.8894,13.9245,215900.0
2009-05-20 13:20:00,19.87,20.05,19.85,20.04,171700.0,13.9245,14.0506,13.9105,14.0436,171700.0
2009-05-20 13:30:00,20.04,20.11,19.99,20.11,157600.0,14.0436,14.0927,14.0086,14.0927,157600.0
2009-05-20 13:40:00,20.1,20.22,20.1,20.18,152400.0,14.0857,14.1697,14.0857,14.1417,152400.0
2009-05-20 13:50:00,20.17,20.17,20.14,20.14,154500.0,14.1347,14.1347,14.1137,14.1137,154500.0
2009-05-20 14:00:00,20.14,20.16,20.05,20.12,503600.0,14.1137,14.1277,14.0506,14.0997,503600.0
2009-05-20 14:10:00,20.12,20.22,20.05,20.22,83300.0,14.0997,14.1697,14.0506,14.1697,83300.0
2009-05-20 14:20:00,20.23,20.3,20.23,20.27,117800.0,14.1768,14.2258,14.1768,14.2048,117800.0
2009-05-20 14:30:00,20.27,20.27,20.13,20.21,154400.0,14.2048,14.2048,14.1067,14.1627,154400.0
2009-05-20 14:40:00,20.21,20.31,20.2,20.23,97700.0,14.1627,14.2328,14.1557,14.1768,97700.0
2009-05-20 14:50:00,20.22,20.27,20.18,20.2,79800.0,14.1697,14.2048,14.1417,14.1557,79800.0
2009-05-20 15:00:00,20.19,20.21,20.09,20.09,90600.0,14.1487,14.1627,14.0786,14.0786,90600.0
2009-05-20 15:10:00,20.09,20.1,19.82,19.84,634000.0,14.0786,14.0857,13.8894,13.9034,634000.0
2009-05-20 15:20:00,19.83,19.83,19.69,19.75,427500.0,13.8964,13.8964,13.7983,13.8404,427500.0
2009-05-20 15:30:00,19.75,19.83,19.7,19.78,311800.0,13.8404,13.8964,13.8053,13.8614,311800.0
2009-05-20 15:40:00,19.78,19.8,19.69,19.78,358400.0,13.8614,13.8754,13.7983,13.8614,358400.0
2009-05-20 15:50:00,19.77,19.84,19.74,19.8,949100.0,13.8544,13.9034,13.8334,13.8754,949100.0
2009-05-21 09:30:00,19.51,19.69,19.27,19.3,608900.0,13.6722,13.7983,13.504,13.525,608900.0
2009-05-21 09:40:00,19.3,19.51,19.25,19.49,288600.0,13.525,13.6722,13.49,13.6582,288600.0
2009-05-21 09:50:00,19.49,19.6,19.36,19.37,431500.0,13.6582,13.7353,13.5671,13.5741,431500.0
2009-05-21 10:00:00,19.37,19.64,19.36,19.62,239200.0,13.5741,13.7633,13.5671,13.7493,239200.0
2009-05-21 10:10:00,19.61,19.61,19.36,19.37,340000.0,13.7423,13.7423,13.5671,13.5741,340000.0
2009-05-21 10:20:00,19.36,19.43,19.34,19.43,120200.0,13.5671,13.6161,13.5531,13.6161,120200.0
2009-05-21 10:30:00,19.43,19.45,19.39,19.44,204800.0,13.6161,13.6301,13.5881,13.6231,204800.0
2009-05-21 10:40:00,19.44,19.46,19.4,19.41,119400.0,13.6231,13.6372,13.5951,13.6021,119400.0
2009-05-21 10:50:00,19.41,19.42,19.32,19.33,204400.0,13.6021,13.6091,13.539,13.5461,204400.0
2009-05-21 11:00:00,19.34,19.38,19.33,19.36,140200.0,13.5531,13.5811,13.5461,13.5671,140200.0
2009-05-21 11:10:00,19.36,19.45,19.35,19.44,69500.0,13.5671,13.6301,13.5601,13.6231,69500.0
2009-05-21 11:20:00,19.45,19.49,19.44,19.45,65300.0,13.6301,13.6582,13.6231,13.6301,65300.0
2009-05-21 11:30:00,19.45,19.5,19.44,19.49,151200.0,13.6301,13.6652,13.6231,13.6582,151200.0
2009-05-21 11:40:00,19.49,19.5,19.46,19.46,175400.0,13.6582,13.6652,13.6372,13.6372,175400.0
2009-05-21 11:50:00,19.46,19.54,19.46,19.52,249500.0,13.6372,13.6932,13.6372,13.6792,249500.0
2009-05-21 12:00:00,19.53,19.56,19.47,19.49,130800.0,13.6862,13.7072,13.6442,13.6582,130800.0
2009-05-21 12:10:00,19.49,19.5,19.39,19.39,224800.0,13.6582,13.6652,13.5881,13.5881,224800.0
2009-05-21 12:20:00,19.39,19.41,19.37,19.4,82300.0,13.5881,13.6021,13.5741,13.5951,82300.0
2009-05-21 12:30:00,19.4,19.51,19.4,19.48,93300.0,13.5951,13.6722,13.5951,13.6512,93300.0
2009-05-21 12:40:00,19.48,19.48,19.42,19.46,144300.0,13.6512,13.6512,13.6091,13.6372,144300.0
2009-05-21 12:50:00,19.49,19.49,19.42,19.47,59500.0,13.6582,13.6582,13.6091,13.6442,59500.0
2009-05-21 13:00:00,19.47,19.5,19.43,19.43,66300.0,13.6442,13.6652,13.6161,13.6161,66300.0
2009-05-21 13:10:00,19.43,19.46,19.37,19.37,205200.0,13.6161,13.6372,13.5741,13.5741,205200.0
2009-05-21 13:20:00,19.37,19.37,19.31,19.33,226700.0,13.5741,13.5741,13.532,13.5461,226700.0
2009-05-21 13:30:00,19.33,19.35,19.3,19.31,114400.0,13.5461,13.5601,13.525,13.532,114400.0
2009-05-21 13:40:00,19.31,19.36,19.26,19.33,289100.0,13.532,13.5671,13.497,13.5461,289100.0
2009-05-21 13:50:00,19.32,19.32,19.23,19.27,347300.0,13.539,13.539,13.476,13.504,347300.0
2009-05-21 14:00:00,19.27,19.32,19.23,19.26,63700.0,13.504,13.539,13.476,13.497,63700.0
2009-05-21 14:10:00,19.26,19.27,19.2,19.27,49200.0,13.497,13.504,13.4549,13.504,49200.0
2009-05-21 14:20:00,19.27,19.28,19.24,19.28,102100.0,13.504,13.511,13.483,13.511,102100.0
2009-05-21 14:30:00,19.27,19.35,19.24,19.28,69500.0,13.504,13.5601,13.483,13.511,69500.0
2009-05-21 14:40:00,19.28,19.28,19.22,19.23,176200.0,13.511,13.511,13.469,13.476,176200.0
2009-05-21 14:50:00,19.22,19.3,19.2,19.3,120200.0,13.469,13.525,13.4549,13.525,120200.0
2009-05-21 15:00:00,19.3,19.34,19.27,19.29,89900.0,13.525,13.5531,13.504,13.518,89900.0
2009-05-21 15:10:00,19.29,19.36,19.27,19.35,249500.0,13.518,13.5671,13.504,13.5601,249500.0
2009-05-21 15:20:00,19.34,19.35,19.25,19.27,275100.0,13.5531,13.5601,13.49,13.504,275100.0
2009-05-21 15:30:00,19.27,19.42,19.27,19.35,319600.0,13.504,13.6091,13.504,13.5601,319600.0
2009-05-21 15:40:00,19.35,19.47,19.3,19.4,296900.0,13.5601,13.6442,13.525,13.5951,296900.0
2009-05-21 15:50:00,19.4,19.5,19.34,19.48,410100.0,13.5951,13.6652,13.5531,13.6512,410100.0
2009-05-22 09:30:00,19.58,19.98,19.5,19.5,575400.0,13.7212,14.0016,13.6652,13.6652,575400.0
2009-05-22 09:40:00,19.5,19.59,19.32,19.38,339200.0,13.6652,13.7283,13.539,13.5811,339200.0
2009-05-22 09:50:00,19.38,19.48,19.31,19.45,104900.0,13.5811,13.6512,13.532,13.6301,104900.0
2009-05-22 10:00:00,19.44,19.59,19.42,19.45,105800.0,13.6231,13.7283,13.6091,13.6301,105800.0
2009-05-22 10:10:00,19.46,19.48,19.38,19.48,117400.0,13.6372,13.6512,13.5811,13.6512,117400.0
2009-05-22 10:20:00,19.49,19.55,19.48,19.53,145900.0,13.6582,13.7002,13.6512,13.6862,145900.0
2009-05-22 10:30:00,19.52,19.52,19.45,19.49,128600.0,13.6792,13.6792,13.6301,13.6582,128600.0
2009-05-22 10:40:00,19.49,19.59,19.49,19.57,89700.0,13.6582,13.7283,13.6582,13.7142,89700.0
2009-05-22 10:50:00,19.57,19.59,19.54,19.54,63500.0,13.7142,13.7283,13.6932,13.6932,63500.0
2009-05-22 11:00:00,19.54,19.55,19.45,19.5,41100.0,13.6932,13.7002,13.6301,13.6652,41100.0
2009-05-22 11:10:00,19.5,19.53,19.5,19.5,53300.0,13.6652,13.6862,13.6652,13.6652,53300.0
2009-05-22 11:20:00,19.51,19.51,19.44,19.46,68300.0,13.6722,13.6722,13.6231,13.6372,68300.0
2009-05-22 11:30:00,19.45,19.49,19.45,19.46,75800.0,13.6301,13.6582,13.6301,13.6372,75800.0
2009-05-22 11:40:00,19.46,19.49,19.45,19.49,22500.0,13.6372,13.6582,13.6301,13.6582,22500.0
2009-05-22 11:50:00,19.5,19.5,19.44,19.47,53300.0,13.6652,13.6652,13.6231,13.6442,53300.0
2009-05-22 12:00:00,19.48,19.51,19.48,19.51,43200.0,13.6512,13.6722,13.6512,13.6722,43200.0
2009-05-22 12:10:00,19.51,19.54,19.49,19.52,64300.0,13.6722,13.6932,13.6582,13.6792,64300.0
2009-05-22 12:20:00,19.52,19.52,19.48,19.49,19000.0,13.6792,13.6792,13.6512,13.6582,19000.0
2009-05-22 12:30:00,19.49,19.5,19.43,19.47,31900.0,13.6582,13.6652,13.6161,13.6442,31900.0
2009-05-22 12:40:00,19.48,19.49,19.46,19.47,12700.0,13.6512,13.6582,13.6372,13.6442,12700.0
2009-05-22 12:50:00,19.47,19.56,19.47,19.56,17800.0,13.6442,13.7072,13.6442,13.7072,17800.0
2009-05-22 13:00:00,19.55,19.57,19.54,19.55,8400.0,13.7002,13.7142,13.6932,13.7002,8400.0
2009-05-22 13:10:00,19.53,19.53,19.51,19.53,6100.0,13.6862,13.6862,13.6722,13.6862,6100.0
2009-05-22 13:20:00,19.53,19.59,19.53,19.55,36600.0,13.6862,13.7283,13.6862,13.7002,36600.0
2009-05-22 13:30:00,19.55,19.55,19.47,19.5,56900.0,13.7002,13.7002,13.6442,13.6652,56900.0
2009-05-22 13:40:00,19.49,19.5,19.44,19.44,250700.0,13.6582,13.6652,13.6231,13.6231,250700.0
2009-05-22 13:50:00,19.45,19.48,19.43,19.47,18100.0,13.6301,13.6512,13.6161,13.6442,18100.0
2009-05-22 14:00:00,19.48,19.49,19.45,19.45,35600.0,13.6512,13.6582,13.6301,13.6301,35600.0
2009-05-22 14:10:00,19.46,19.47,19.41,19.43,121200.0,13.6372,13.6442,13.6021,13.6161,121200.0
2009-05-22 14:20:00,19.43,19.45,19.42,19.45,25700.0,13.6161,13.6301,13.6091,13.6301,25700.0
2009-05-22 14:30:00,19.43,19.47,19.43,19.46,18100.0,13.6161,13.6442,13.6161,13.6372,18100.0
2009-05-22 14:40:00,19.47,19.5,19.45,19.45,79700.0,13.6442,13.6652,13.6301,13.6301,79700.0
2009-05-22 14:50:00,19.44,19.48,19.4,19.48,93300.0,13.6231,13.6512,13.5951,13.6512,93300.0
2009-05-22 15:00:00,19.47,19.48,19.45,19.48,26400.0,13.6442,13.6512,13.6301,13.6512,26400.0
2009-05-22 15:10:00,19.48,19.54,19.44,19.45,22900.0,13.6512,13.6932,13.6231,13.6301,22900.0
2009-05-22 15:20:00,19.45,19.48,19.43,19.46,37300.0,13.6301,13.6512,13.6161,13.6372,37300.0
2009-05-22 15:30:00,19.45,19.57,19.45,19.52,66000.0,13.6301,13.7142,13.6301,13.6792,66000.0
2009-05-22 15:40:00,19.51,19.54,19.41,19.43,92600.0,13.6722,13.6932,13.6021,13.6161,92600.0
2009-05-22 15:50:00,19.43,19.44,19.33,19.34,139100.0,13.6161,13.6231,13.5461,13.5531,139100.0
2009-05-26 09:30:00,19.12,19.76,19.12,19.73,63500.0,13.3989,13.8474,13.3989,13.8264,63500.0
2009-05-26 09:40:00,19.71,19.84,19.71,19.73,226100.0,13.8123,13.9034,13.8123,13.8264,226100.0
2009-05-26 09:50:00,19.73,19.73,19.62,19.68,175700.0,13.8264,13.8264,13.7493,13.7913,175700.0
2009-05-26 10:00:00,19.69,19.99,19.69,19.9,352900.0,13.7983,14.0086,13.7983,13.9455,352900.0
2009-05-26 10:10:00,19.91,20.19,19.91,20.17,171400.0,13.9525,14.1487,13.9525,14.1347,171400.0
2009-05-26 10:20:00,20.17,20.17,20.05,20.11,114300.0,14.1347,14.1347,14.0506,14.0927,114300.0
2009-05-26 10:30:00,20.12,20.27,20.12,20.19,270500.0,14.0997,14.2048,14.0997,14.1487,270500.0
2009-05-26 10:40:00,20.19,20.2,20.01,20.01,331400.0,14.1487,14.1557,14.0226,14.0226,331400.0
2009-05-26 10:50:00,20.01,20.03,19.91,19.91,319800.0,14.0226,14.0366,13.9525,13.9525,319800.0
2009-05-26 11:00:00,19.91,19.93,19.87,19.87,75400.0,13.9525,13.9665,13.9245,13.9245,75400.0
2009-05-26 11:10:00,19.86,19.94,19.85,19.94,31100.0,13.9175,13.9735,13.9105,13.9735,31100.0
2009-05-26 11:20:00,19.95,20.06,19.95,20.06,50700.0,13.9805,14.0576,13.9805,14.0576,50700.0
2009-05-26 11:30:00,20.06,20.09,20.04,20.06,36300.0,14.0576,14.0786,14.0436,14.0576,36300.0
2009-05-26 11:40:00,20.06,20.16,20.06,20.14,48000.0,14.0576,14.1277,14.0576,14.1137,48000.0
2009-05-26 11:50:00,20.14,20.19,20.14,20.17,34100.0,14.1137,14.1487,14.1137,14.1347,34100.0
2009-05-26 12:00:00,20.18,20.2,20.15,20.17,96300.0,14.1417,14.1557,14.1207,14.1347,96300.0
2009-05-26 12:10:00,20.16,20.21,20.15,20.21,64900.0,14.1277,14.1627,14.1207,14.1627,64900.0
2009-05-26 12:20:00,20.22,20.29,20.21,20.29,33000.0,14.1697,14.2188,14.1627,14.2188,33000.0
2009-05-26 12:30:00,20.29,20.29,20.25,20.26,23200.0,14.2188,14.2188,14.1908,14.1978,23200.0
2009-05-26 12:40:00,20.26,20.37,20.25,20.37,103200.0,14.1978,14.2749,14.1908,14.2749,103200.0
2009-05-26 12:50:00,20.37,20.53,20.35,20.53,338200.0,14.2749,14.387,14.2608,14.387,338200.0
2009-05-26 13:00:00,20.53,20.58,20.5,20.5,177600.0,14.387,14.422,14.366,14.366,177600.0
2009-05-26 13:10:00,20.49,20.5,20.47,20.48,36400.0,14.359,14.366,14.3449,14.3519,36400.0
2009-05-26 13:20:00,20.48,20.48,20.39,20.46,38500.0,14.3519,14.3519,14.2889,14.3379,38500.0
2009-05-26 13:30:00,20.47,20.47,20.42,20.44,22300.0,14.3449,14.3449,14.3099,14.3239,22300.0
2009-05-26 13:40:00,20.43,20.46,20.42,20.44,33700.0,14.3169,14.3379,14.3099,14.3239,33700.0
2009-05-26 13:50:00,20.43,20.47,20.42,20.47,17100.0,14.3169,14.3449,14.3099,14.3449,17100.0
2009-05-26 14:00:00,20.47,20.57,20.47,20.53,47300.0,14.3449,14.415,14.3449,14.387,47300.0
2009-05-26 14:10:00,20.53,20.53,20.47,20.51,36900.0,14.387,14.387,14.3449,14.373,36900.0
2009-05-26 14:20:00,20.5,20.5,20.38,20.41,55900.0,14.366,14.366,14.2819,14.3029,55900.0
2009-05-26 14:30:00,20.41,20.45,20.4,20.43,15100.0,14.3029,14.3309,14.2959,14.3169,15100.0
2009-05-26 14:40:00,20.42,20.48,20.42,20.43,19600.0,14.3099,14.3519,14.3099,14.3169,19600.0
2009-05-26 14:50:00,20.42,20.42,20.29,20.29,41300.0,14.3099,14.3099,14.2188,14.2188,41300.0
2009-05-26 15:00:00,20.29,20.37,20.29,20.34,27800.0,14.2188,14.2749,14.2188,14.2538,27800.0
2009-05-26 15:10:00,20.35,20.39,20.24,20.28,44000.0,14.2608,14.2889,14.1838,14.2118,44000.0
2009-05-26 15:20:00,20.29,20.38,20.28,20.34,37800.0,14.2188,14.2819,14.2118,14.2538,37800.0
2009-05-26 15:30:00,20.34,20.44,20.32,20.44,71500.0,14.2538,14.3239,14.2398,14.3239,71500.0
2009-05-26 15:40:00,20.43,20.45,20.31,20.37,161500.0,14.3169,14.3309,14.2328,14.2749,161500.0
2009-05-26 15:50:00,20.37,20.55,20.37,20.54,217100.0,14.2749,14.401,14.2749,14.394,217100.0
2009-05-27 09:30:00,20.45,20.54,20.42,20.46,148200.0,14.3309,14.394,14.3099,14.3379,148200.0
2009-05-27 09:40:00,20.46,20.47,20.36,20.47,99600.0,14.3379,14.3449,14.2679,14.3449,99600.0
2009-05-27 09:50:00,20.46,20.46,20.41,20.46,100300.0,14.3379,14.3379,14.3029,14.3379,100300.0
2009-05-27 10:00:00,20.47,20.57,20.31,20.38,187600.0,14.3449,14.415,14.2328,14.2819,187600.0
2009-05-27 10:10:00,20.38,20.39,20.18,20.23,324800.0,14.2819,14.2889,14.1417,14.1768,324800.0
2009-05-27 10:20:00,20.23,20.3,20.21,20.26,63100.0,14.1768,14.2258,14.1627,14.1978,63100.0
2009-05-27 10:30:00,20.26,20.29,20.2,20.25,90600.0,14.1978,14.2188,14.1557,14.1908,90600.0
2009-05-27 10:40:00,20.26,20.27,20.19,20.25,34800.0,14.1978,14.2048,14.1487,14.1908,34800.0
2009-05-27 10:50:00,20.26,20.28,20.21,20.28,62900.0,14.1978,14.2118,14.1627,14.2118,62900.0
2009-05-27 11:00:00,20.28,20.31,20.23,20.25,98300.0,14.2118,14.2328,14.1768,14.1908,98300.0
2009-05-27 11:10:00,20.25,20.32,20.24,20.32,19900.0,14.1908,14.2398,14.1838,14.2398,19900.0
2009-05-27 11:20:00,20.32,20.41,20.31,20.38,18900.0,14.2398,14.3029,14.2328,14.2819,18900.0
2009-05-27 11:30:00,20.37,20.44,20.35,20.43,16500.0,14.2749,14.3239,14.2608,14.3169,16500.0
2009-05-27 11:40:00,20.43,20.43,20.3,20.31,105300.0,14.3169,14.3169,14.2258,14.2328,105300.0
2009-05-27 11:50:00,20.31,20.33,20.26,20.29,29300.0,14.2328,14.2468,14.1978,14.2188,29300.0
2009-05-27 12:00:00,20.3,20.34,20.27,20.33,59200.0,14.2258,14.2538,14.2048,14.2468,59200.0
2009-05-27 12:10:00,20.33,20.41,20.32,20.38,36200.0,14.2468,14.3029,14.2398,14.2819,36200.0
2009-05-27 12:20:00,20.39,20.39,20.32,20.32,72000.0,14.2889,14.2889,14.2398,14.2398,72000.0
2009-05-27 12:30:00,20.31,20.32,20.23,20.24,83300.0,14.2328,14.2398,14.1768,14.1838,83300.0
2009-05-27 12:40:00,20.24,20.27,20.24,20.27,14900.0,14.1838,14.2048,14.1838,14.2048,14900.0
2009-05-27 12:50:00,20.27,20.28,20.18,20.18,75200.0,14.2048,14.2118,14.1417,14.1417,75200.0
2009-05-27 13:00:00,20.18,20.27,20.18,20.23,29400.0,14.1417,14.2048,14.1417,14.1768,29400.0
2009-05-27 13:10:00,20.23,20.26,20.23,20.26,4600.0,14.1768,14.1978,14.1768,14.1978,4600.0
2009-05-27 13:20:00,20.25,20.25,20.23,20.25,7600.0,14.1908,14.1908,14.1768,14.1908,7600.0
2009-05-27 13:30:00,20.25,20.25,20.17,20.18,9500.0,14.1908,14.1908,14.1347,14.1417,9500.0
2009-05-27 13:40:00,20.18,20.23,20.15,20.16,19900.0,14.1417,14.1768,14.1207,14.1277,19900.0
2009-05-27 13:50:00,20.15,20.16,20.05,20.05,243200.0,14.1207,14.1277,14.0506,14.0506,243200.0
2009-05-27 14:00:00,20.03,20.03,19.79,19.82,381200.0,14.0366,14.0366,13.8684,13.8894,381200.0
2009-05-27 14:10:00,19.83,19.9,19.83,19.9,34700.0,13.8964,13.9455,13.8964,13.9455,34700.0
2009-05-27 14:20:00,19.9,19.9,19.74,19.78,283600.0,13.9455,13.9455,13.8334,13.8614,283600.0
2009-05-27 14:30:00,19.78,19.83,19.76,19.83,72900.0,13.8614,13.8964,13.8474,13.8964,72900.0
2009-05-27 14:40:00,19.85,19.9,19.83,19.88,187000.0,13.9105,13.9455,13.8964,13.9315,187000.0
2009-05-27 14:50:00,19.88,19.89,19.79,19.81,117400.0,13.9315,13.9385,13.8684,13.8824,117400.0
2009-05-27 15:00:00,19.8,19.82,19.71,19.71,496200.0,13.8754,13.8894,13.8123,13.8123,496200.0
2009-05-27 15:10:00,19.71,19.71,19.51,19.51,737600.0,13.8123,13.8123,13.6722,13.6722,737600.0
2009-05-27 15:20:00,19.51,19.51,19.39,19.41,704600.0,13.6722,13.6722,13.5881,13.6021,704600.0
2009-05-27 15:30:00,19.42,19.47,19.41,19.43,430600.0,13.6091,13.6442,13.6021,13.6161,430600.0
2009-05-27 15:40:00,19.43,19.63,19.43,19.58,105700.0,13.6161,13.7563,13.6161,13.7212,105700.0
2009-05-27 15:50:00,19.58,19.58,19.44,19.46,311900.0,13.7212,13.7212,13.6231,13.6372,311900.0
2009-05-28 09:30:00,19.7,19.83,19.56,19.61,167100.0,13.8053,13.8964,13.7072,13.7423,167100.0
2009-05-28 09:40:00,19.62,19.72,19.55,19.58,278900.0,13.7493,13.8194,13.7002,13.7212,278900.0
2009-05-28 09:50:00,19.58,19.58,19.38,19.42,374600.0,13.7212,13.7212,13.5811,13.6091,374600.0
2009-05-28 10:00:00,19.4,19.4,19.0,19.06,652400.0,13.5951,13.5951,13.3148,13.3568,652400.0
2009-05-28 10:10:00,19.05,19.28,18.98,19.27,257600.0,13.3498,13.511,13.3008,13.504,257600.0
2009-05-28 10:20:00,19.27,19.31,19.16,19.28,197800.0,13.504,13.532,13.4269,13.511,197800.0
2009-05-28 10:30:00,19.29,19.47,19.28,19.43,113600.0,13.518,13.6442,13.511,13.6161,113600.0
2009-05-28 10:40:00,19.41,19.47,19.37,19.45,62900.0,13.6021,13.6442,13.5741,13.6301,62900.0
2009-05-28 10:50:00,19.45,19.58,19.45,19.58,75300.0,13.6301,13.7212,13.6301,13.7212,75300.0
2009-05-28 11:00:00,19.58,19.65,19.56,19.62,290900.0,13.7212,13.7703,13.7072,13.7493,290900.0
2009-05-28 11:10:00,19.63,19.63,19.43,19.45,161200.0,13.7563,13.7563,13.6161,13.6301,161200.0
2009-05-28 11:20:00,19.45,19.46,19.41,19.42,157500.0,13.6301,13.6372,13.6021,13.6091,157500.0
2009-05-28 11:30:00,19.42,19.45,19.38,19.43,156100.0,13.6091,13.6301,13.5811,13.6161,156100.0
2009-05-28 11:40:00,19.42,19.53,19.39,19.53,54800.0,13.6091,13.6862,13.5881,13.6862,54800.0
2009-05-28 11:50:00,19.52,19.52,19.45,19.47,112200.0,13.6792,13.6792,13.6301,13.6442,112200.0
2009-05-28 12:00:00,19.48,19.5,19.38,19.38,37800.0,13.6512,13.6652,13.5811,13.5811,37800.0
2009-05-28 12:10:00,19.38,19.4,19.27,19.27,124600.0,13.5811,13.5951,13.504,13.504,124600.0
2009-05-28 12:20:00,19.26,19.3,19.25,19.27,90200.0,13.497,13.525,13.49,13.504,90200.0
2009-05-28 12:30:00,19.27,19.3,19.25,19.28,58400.0,13.504,13.525,13.49,13.511,58400.0
2009-05-28 12:40:00,19.28,19.29,19.23,19.24,72800.0,13.511,13.518,13.476,13.483,72800.0
2009-05-28 12:50:00,19.24,19.25,19.21,19.24,69300.0,13.483,13.49,13.462,13.483,69300.0
2009-05-28 13:00:00,19.25,19.39,19.25,19.34,96900.0,13.49,13.5881,13.49,13.5531,96900.0
2009-05-28 13:10:00,19.35,19.6,19.35,19.58,187900.0,13.5601,13.7353,13.5601,13.7212,187900.0
2009-05-28 13:20:00,19.59,19.65,19.55,19.55,223300.0,13.7283,13.7703,13.7002,13.7002,223300.0
2009-05-28 13:30:00,19.55,19.6,19.5,19.58,32700.0,13.7002,13.7353,13.6652,13.7212,32700.0
2009-05-28 13:40:00,19.57,19.58,19.51,19.52,38000.0,13.7142,13.7212,13.6722,13.6792,38000.0
2009-05-28 13:50:00,19.53,19.55,19.44,19.52,23400.0,13.6862,13.7002,13.6231,13.6792,23400.0
2009-05-28 14:00:00,19.53,19.53,19.46,19.49,196700.0,13.6862,13.6862,13.6372,13.6582,196700.0
2009-05-28 14:10:00,19.49,19.5,19.41,19.42,328200.0,13.6582,13.6652,13.6021,13.6091,328200.0
2009-05-28 14:20:00,19.42,19.48,19.38,19.4,359700.0,13.6091,13.6512,13.5811,13.5951,359700.0
2009-05-28 14:30:00,19.4,19.46,19.4,19.42,201100.0,13.5951,13.6372,13.5951,13.6091,201100.0
2009-05-28 14:40:00,19.42,19.44,19.37,19.44,126800.0,13.6091,13.6231,13.5741,13.6231,126800.0
2009-05-28 14:50:00,19.43,19.47,19.32,19.38,186000.0,13.6161,13.6442,13.539,13.5811,186000.0
2009-05-28 15:00:00,19.38,19.44,19.38,19.39,67500.0,13.5811,13.6231,13.5811,13.5881,67500.0
2009-05-28 15:10:00,19.38,19.4,19.31,19.39,146100.0,13.5811,13.5951,13.532,13.5881,146100.0
2009-05-28 15:20:00,19.39,19.4,19.32,19.39,125200.0,13.5881,13.5951,13.539,13.5881,125200.0
2009-05-28 15:30:00,19.39,19.46,19.35,19.45,171000.0,13.5881,13.6372,13.5601,13.6301,171000.0
2009-05-28 15:40:00,19.46,19.5,19.43,19.5,231800.0,13.6372,13.6652,13.6161,13.6652,231800.0
2009-05-28 15:50:00,19.5,19.64,19.45,19.58,569900.0,13.6652,13.7633,13.6301,13.7212,569900.0
2009-05-29 09:30:00,19.71,19.79,19.51,19.54,119800.0,13.8123,13.8684,13.6722,13.6932,119800.0
2009-05-29 09:40:00,19.52,19.65,19.46,19.52,93300.0,13.6792,13.7703,13.6372,13.6792,93300.0
2009-05-29 09:50:00,19.5,19.57,19.47,19.54,99900.0,13.6652,13.7142,13.6442,13.6932,99900.0
2009-05-29 10:00:00,19.54,19.65,19.5,19.63,217300.0,13.6932,13.7703,13.6652,13.7563,217300.0
2009-05-29 10:10:00,19.63,19.63,19.53,19.57,107600.0,13.7563,13.7563,13.6862,13.7142,107600.0
2009-05-29 10:20:00,19.58,19.68,19.58,19.66,83200.0,13.7212,13.7913,13.7212,13.7773,83200.0
2009-05-29 10:30:00,19.66,19.68,19.6,19.65,66400.0,13.7773,13.7913,13.7353,13.7703,66400.0
2009-05-29 10:40:00,19.65,19.68,19.6,19.66,59000.0,13.7703,13.7913,13.7353,13.7773,59000.0
2009-05-29 10:50:00,19.66,19.72,19.65,19.66,57100.0,13.7773,13.8194,13.7703,13.7773,57100.0
2009-05-29 11:00:00,19.65,19.67,19.56,19.58,41700.0,13.7703,13.7843,13.7072,13.7212,41700.0
2009-05-29 11:10:00,19.58,19.58,19.54,19.54,126900.0,13.7212,13.7212,13.6932,13.6932,126900.0
2009-05-29 11:20:00,19.54,19.62,19.5,19.51,122200.0,13.6932,13.7493,13.6652,13.6722,122200.0
2009-05-29 11:30:00,19.5,19.55,19.49,19.53,38300.0,13.6652,13.7002,13.6582,13.6862,38300.0
2009-05-29 11:40:00,19.53,19.64,19.52,19.63,89200.0,13.6862,13.7633,13.6792,13.7563,89200.0
2009-05-29 11:50:00,19.62,19.65,19.57,19.58,66300.0,13.7493,13.7703,13.7142,13.7212,66300.0
2009-05-29 12:00:00,19.58,19.65,19.58,19.63,16100.0,13.7212,13.7703,13.7212,13.7563,16100.0
2009-05-29 12:10:00,19.63,19.69,19.63,19.68,23300.0,13.7563,13.7983,13.7563,13.7913,23300.0
2009-05-29 12:20:00,19.68,19.72,19.65,19.71,56400.0,13.7913,13.8194,13.7703,13.8123,56400.0
2009-05-29 12:30:00,19.71,19.73,19.69,19.69,12900.0,13.8123,13.8264,13.7983,13.7983,12900.0
2009-05-29 12:40:00,19.69,19.72,19.66,19.66,25400.0,13.7983,13.8194,13.7773,13.7773,25400.0
2009-05-29 12:50:00,19.66,19.73,19.66,19.71,12000.0,13.7773,13.8264,13.7773,13.8123,12000.0
2009-05-29 13:00:00,19.71,19.76,19.71,19.72,19000.0,13.8123,13.8474,13.8123,13.8194,19000.0
2009-05-29 13:10:00,19.72,19.76,19.71,19.75,18500.0,13.8194,13.8474,13.8123,13.8404,18500.0
2009-05-29 13:20:00,19.75,19.79,19.75,19.78,19500.0,13.8404,13.8684,13.8404,13.8614,19500.0
2009-05-29 13:30:00,19.78,19.85,19.78,19.83,48800.0,13.8614,13.9105,13.8614,13.8964,48800.0
2009-05-29 13:40:00,19.83,19.84,19.81,19.82,21000.0,13.8964,13.9034,13.8824,13.8894,21000.0
2009-05-29 13:50:00,19.82,19.82,19.77,19.79,23200.0,13.8894,13.8894,13.8544,13.8684,23200.0
2009-05-29 14:00:00,19.78,19.78,19.73,19.76,45800.0,13.8614,13.8614,13.8264,13.8474,45800.0
2009-05-29 14:10:00,19.76,19.79,19.76,19.77,26400.0,13.8474,13.8684,13.8474,13.8544,26400.0
2009-05-29 14:20:00,19.77,19.77,19.68,19.68,55600.0,13.8544,13.8544,13.7913,13.7913,55600.0
2009-05-29 14:30:00,19.69,19.69,19.65,19.67,30100.0,13.7983,13.7983,13.7703,13.7843,30100.0
2009-05-29 14:40:00,19.66,19.67,19.62,19.64,30300.0,13.7773,13.7843,13.7493,13.7633,30300.0
2009-05-29 14:50:00,19.64,19.66,19.59,19.64,67200.0,13.7633,13.7773,13.7283,13.7633,67200.0
2009-05-29 15:00:00,19.65,19.75,19.63,19.71,23000.0,13.7703,13.8404,13.7563,13.8123,23000.0
2009-05-29 15:10:00,19.72,19.75,19.7,19.75,39700.0,13.8194,13.8404,13.8053,13.8404,39700.0
2009-05-29 15:20:00,19.75,19.78,19.71,19.77,61300.0,13.8404,13.8614,13.8123,13.8544,61300.0
2009-05-29 15:30:00,19.76,19.79,19.72,19.78,90300.0,13.8474,13.8684,13.8194,13.8614,90300.0
2009-05-29 15:40:00,19.78,19.88,19.78,19.86,83600.0,13.8614,13.9315,13.8614,13.9175,83600.0
2009-05-29 15:50:00,19.85,20.01,19.85,20.0,247400.0,13.9105,14.0226,13.9105,14.0156,247400.0
2009-06-01 09:30:00,20.29,20.4,20.13,20.15,158100.0,14.2188,14.2959,14.1067,14.1207,158100.0
2009-06-01 09:40:00,20.14,20.31,20.14,20.28,109600.0,14.1137,14.2328,14.1137,14.2118,109600.0
2009-06-01 09:50:00,20.29,20.44,20.27,20.39,146000.0,14.2188,14.3239,14.2048,14.2889,146000.0
2009-06-01 10:00:00,20.4,20.6,20.39,20.54,92200.0,14.2959,14.436,14.2889,14.394,92200.0
2009-06-01 10:10:00,20.54,20.58,20.49,20.58,73300.0,14.394,14.422,14.359,14.422,73300.0
2009-06-01 10:20:00,20.56,20.61,20.56,20.57,126300.0,14.408,14.443,14.408,14.415,126300.0
2009-06-01 10:30:00,20.57,20.66,20.56,20.64,134600.0,14.415,14.4781,14.408,14.4641,134600.0
2009-06-01 10:40:00,20.65,20.68,20.62,20.63,82500.0,14.4711,14.4921,14.4501,14.4571,82500.0
2009-06-01 10:50:00,20.63,20.64,20.61,20.63,58400.0,14.4571,14.4641,14.443,14.4571,58400.0
2009-06-01 11:00:00,20.64,20.64,20.6,20.6,54600.0,14.4641,14.4641,14.436,14.436,54600.0
2009-06-01 11:10:00,20.6,20.61,20.56,20.56,26300.0,14.436,14.443,14.408,14.408,26300.0
2009-06-01 11:20:00,20.57,20.6,20.55,20.56,26600.0,14.415,14.436,14.401,14.408,26600.0
2009-06-01 11:30:00,20.56,20.56,20.5,20.52,64400.0,14.408,14.408,14.366,14.38,64400.0
2009-06-01 11:40:00,20.51,20.52,20.44,20.44,102500.0,14.373,14.38,14.3239,14.3239,102500.0
2009-06-01 11:50:00,20.44,20.44,20.37,20.39,216800.0,14.3239,14.3239,14.2749,14.2889,216800.0
2009-06-01 12:00:00,20.38,20.4,20.38,20.39,16600.0,14.2819,14.2959,14.2819,14.2889,16600.0
2009-06-01 12:10:00,20.39,20.4,20.39,20.39,9600.0,14.2889,14.2959,14.2889,14.2889,9600.0
2009-06-01 12:20:00,20.4,20.4,20.39,20.39,95700.0,14.2959,14.2959,14.2889,14.2889,95700.0
2009-06-01 12:30:00,20.4,20.41,20.39,20.39,23100.0,14.2959,14.3029,14.2889,14.2889,23100.0
2009-06-01 12:40:00,20.38,20.4,20.37,20.37,60100.0,14.2819,14.2959,14.2749,14.2749,60100.0
2009-06-01 12:50:00,20.37,20.37,20.23,20.23,265000.0,14.2749,14.2749,14.1768,14.1768,265000.0
2009-06-01 13:00:00,20.23,20.26,20.23,20.25,70900.0,14.1768,14.1978,14.1768,14.1908,70900.0
2009-06-01 13:10:00,20.26,20.26,20.24,20.25,3100.0,14.1978,14.1978,14.1838,14.1908,3100.0
2009-06-01 13:20:00,20.25,20.27,20.25,20.27,84900.0,14.1908,14.2048,14.1908,14.2048,84900.0
2009-06-01 13:30:00,20.26,20.28,20.26,20.28,46400.0,14.1978,14.2118,14.1978,14.2118,46400.0
2009-06-01 13:40:00,20.27,20.32,20.27,20.32,17400.0,14.2048,14.2398,14.2048,14.2398,17400.0
2009-06-01 13:50:00,20.33,20.34,20.28,20.34,232300.0,14.2468,14.2538,14.2118,14.2538,232300.0
2009-06-01 14:00:00,20.34,20.4,20.34,20.37,99000.0,14.2538,14.2959,14.2538,14.2749,99000.0
2009-06-01 14:10:00,20.37,20.38,20.32,20.32,94100.0,14.2749,14.2819,14.2398,14.2398,94100.0
2009-06-01 14:20:00,20.31,20.31,20.27,20.27,68500.0,14.2328,14.2328,14.2048,14.2048,68500.0
2009-06-01 14:30:00,20.26,20.28,20.21,20.27,53700.0,14.1978,14.2118,14.1627,14.2048,53700.0
2009-06-01 14:40:00,20.27,20.27,20.14,20.15,246000.0,14.2048,14.2048,14.1137,14.1207,246000.0
2009-06-01 14:50:00,20.13,20.13,20.03,20.11,120000.0,14.1067,14.1067,14.0366,14.0927,120000.0
2009-06-01 15:00:00,20.11,20.12,20.03,20.06,35000.0,14.0927,14.0997,14.0366,14.0576,35000.0
2009-06-01 15:10:00,20.07,20.08,19.97,19.99,201300.0,14.0646,14.0716,13.9945,14.0086,201300.0
2009-06-01 15:20:00,19.99,20.1,19.97,20.1,230200.0,14.0086,14.0857,13.9945,14.0857,230200.0
2009-06-01 15:30:00,20.11,20.25,20.1,20.24,185600.0,14.0927,14.1908,14.0857,14.1838,185600.0
2009-06-01 15:40:00,20.23,20.29,20.16,20.2,373700.0,14.1768,14.2188,14.1277,14.1557,373700.0
2009-06-01 15:50:00,20.2,20.3,20.14,20.19,629600.0,14.1557,14.2258,14.1137,14.1487,629600.0
2009-06-02 09:30:00,20.11,20.23,19.99,20.02,359400.0,14.0927,14.1768,14.0086,14.0296,359400.0
2009-06-02 09:40:00,20.01,20.02,19.83,19.87,172700.0,14.0226,14.0296,13.8964,13.9245,172700.0
2009-06-02 09:50:00,19.87,19.93,19.78,19.84,192600.0,13.9245,13.9665,13.8614,13.9034,192600.0
2009-06-02 10:00:00,19.88,20.17,19.86,20.15,297300.0,13.9315,14.1347,13.9175,14.1207,297300.0
2009-06-02 10:10:00,20.16,20.16,19.88,19.91,204500.0,14.1277,14.1277,13.9315,13.9525,204500.0
2009-06-02 10:20:00,19.92,19.92,19.84,19.88,420700.0,13.9595,13.9595,13.9034,13.9315,420700.0
2009-06-02 10:30:00,19.88,19.94,19.88,19.9,123100.0,13.9315,13.9735,13.9315,13.9455,123100.0
2009-06-02 10:40:00,19.9,19.91,19.82,19.83,180000.0,13.9455,13.9525,13.8894,13.8964,180000.0
2009-06-02 10:50:00,19.83,19.83,19.76,19.81,223200.0,13.8964,13.8964,13.8474,13.8824,223200.0
2009-06-02 11:00:00,19.82,19.85,19.78,19.8,135500.0,13.8894,13.9105,13.8614,13.8754,135500.0
2009-06-02 11:10:00,19.79,19.88,19.79,19.88,65300.0,13.8684,13.9315,13.8684,13.9315,65300.0
2009-06-02 11:20:00,19.87,19.92,19.87,19.89,32800.0,13.9245,13.9595,13.9245,13.9385,32800.0
2009-06-02 11:30:00,19.88,19.89,19.74,19.74,364600.0,13.9315,13.9385,13.8334,13.8334,364600.0
2009-06-02 11:40:00,19.75,19.78,19.73,19.78,150100.0,13.8404,13.8614,13.8264,13.8614,150100.0
2009-06-02 11:50:00,19.78,19.85,19.77,19.83,58200.0,13.8614,13.9105,13.8544,13.8964,58200.0
2009-06-02 12:00:00,19.83,19.85,19.82,19.83,25500.0,13.8964,13.9105,13.8894,13.8964,25500.0
2009-06-02 12:10:00,19.84,19.88,19.82,19.88,51000.0,13.9034,13.9315,13.8894,13.9315,51000.0
2009-06-02 12:20:00,19.88,19.89,19.76,19.76,158100.0,13.9315,13.9385,13.8474,13.8474,158100.0
2009-06-02 12:30:00,19.77,19.84,19.77,19.84,23300.0,13.8544,13.9034,13.8544,13.9034,23300.0
2009-06-02 12:40:00,19.85,19.86,19.84,19.84,2700.0,13.9105,13.9175,13.9034,13.9034,2700.0
2009-06-02 12:50:00,19.84,19.91,19.83,19.9,34700.0,13.9034,13.9525,13.8964,13.9455,34700.0
2009-06-02 13:00:00,19.9,19.91,19.87,19.91,10900.0,13.9455,13.9525,13.9245,13.9525,10900.0
2009-06-02 13:10:00,19.92,19.94,19.89,19.93,163800.0,13.9595,13.9735,13.9385,13.9665,163800.0
2009-06-02 13:20:00,19.92,19.97,19.89,19.94,176000.0,13.9595,13.9945,13.9385,13.9735,176000.0
2009-06-02 13:30:00,19.95,20.03,19.95,20.03,61700.0,13.9805,14.0366,13.9805,14.0366,61700.0
2009-06-02 13:40:00,20.02,20.05,20.01,20.02,92100.0,14.0296,14.0506,14.0226,14.0296,92100.0
2009-06-02 13:50:00,20.0,20.01,19.96,19.98,69800.0,14.0156,14.0226,13.9875,14.0016,69800.0
2009-06-02 14:00:00,19.98,19.98,19.93,19.96,23400.0,14.0016,14.0016,13.9665,13.9875,23400.0
2009-06-02 14:10:00,19.96,20.05,19.96,20.0,80200.0,13.9875,14.0506,13.9875,14.0156,80200.0
2009-06-02 14:20:00,20.0,20.05,19.99,20.02,98500.0,14.0156,14.0506,14.0086,14.0296,98500.0
2009-06-02 14:30:00,20.03,20.04,20.0,20.02,39100.0,14.0366,14.0436,14.0156,14.0296,39100.0
2009-06-02 14:40:00,20.02,20.07,20.02,20.03,35200.0,14.0296,14.0646,14.0296,14.0366,35200.0
2009-06-02 14:50:00,20.02,20.03,19.96,19.96,118100.0,14.0296,14.0366,13.9875,13.9875,118100.0
2009-06-02 15:00:00,19.96,20.03,19.96,20.02,80400.0,13.9875,14.0366,13.9875,14.0296,80400.0
2009-06-02 15:10:00,20.02,20.02,19.96,19.98,50100.0,14.0296,14.0296,13.9875,14.0016,50100.0
2009-06-02 15:20:00,19.97,19.97,19.89,19.93,183800.0,13.9945,13.9945,13.9385,13.9665,183800.0
2009-06-02 15:30:00,19.92,20.01,19.9,20.0,69700.0,13.9595,14.0226,13.9455,14.0156,69700.0
2009-06-02 15:40:00,20.0,20.0,19.95,19.96,177100.0,14.0156,14.0156,13.9805,13.9875,177100.0
2009-06-02 15:50:00,19.97,19.97,19.82,19.85,747000.0,13.9945,13.9945,13.8894,13.9105,747000.0
2009-06-03 09:30:00,19.75,19.95,19.71,19.83,272700.0,13.8404,13.9805,13.8123,13.8964,272700.0
2009-06-03 09:40:00,19.84,19.84,19.77,19.83,123200.0,13.9034,13.9034,13.8544,13.8964,123200.0
2009-06-03 09:50:00,19.82,19.87,19.73,19.81,120600.0,13.8894,13.9245,13.8264,13.8824,120600.0
2009-06-03 10:00:00,19.81,19.81,19.73,19.74,241200.0,13.8824,13.8824,13.8264,13.8334,241200.0
2009-06-03 10:10:00,19.74,19.75,19.66,19.67,92000.0,13.8334,13.8404,13.7773,13.7843,92000.0
2009-06-03 10:20:00,19.66,19.67,19.6,19.66,157100.0,13.7773,13.7843,13.7353,13.7773,157100.0
2009-06-03 10:30:00,19.66,19.68,19.64,19.68,22700.0,13.7773,13.7913,13.7633,13.7913,22700.0
2009-06-03 10:40:00,19.68,19.72,19.66,19.68,33400.0,13.7913,13.8194,13.7773,13.7913,33400.0
2009-06-03 10:50:00,19.69,19.74,19.68,19.72,25300.0,13.7983,13.8334,13.7913,13.8194,25300.0
2009-06-03 11:00:00,19.71,19.72,19.68,19.7,15500.0,13.8123,13.8194,13.7913,13.8053,15500.0
2009-06-03 11:10:00,19.7,19.71,19.66,19.68,22700.0,13.8053,13.8123,13.7773,13.7913,22700.0
2009-06-03 11:20:00,19.69,19.75,19.68,19.71,31600.0,13.7983,13.8404,13.7913,13.8123,31600.0
2009-06-03 11:30:00,19.71,19.72,19.68,19.7,18700.0,13.8123,13.8194,13.7913,13.8053,18700.0
2009-06-03 11:40:00,19.72,19.75,19.69,19.71,34300.0,13.8194,13.8404,13.7983,13.8123,34300.0
2009-06-03 11:50:00,19.71,19.73,19.69,19.69,26300.0,13.8123,13.8264,13.7983,13.7983,26300.0
2009-06-03 12:00:00,19.69,19.72,19.68,19.72,16400.0,13.7983,13.8194,13.7913,13.8194,16400.0
2009-06-03 12:10:00,19.71,19.73,19.71,19.72,23000.0,13.8123,13.8264,13.8123,13.8194,23000.0
2009-06-03 12:20:00,19.72,19.73,19.69,19.69,19300.0,13.8194,13.8264,13.7983,13.7983,19300.0
2009-06-03 12:30:00,19.69,19.71,19.67,19.7,11200.0,13.7983,13.8123,13.7843,13.8053,11200.0
2009-06-03 12:40:00,19.7,19.72,19.7,19.72,2900.0,13.8053,13.8194,13.8053,13.8194,2900.0
2009-06-03 12:50:00,19.72,19.72,19.69,19.69,16500.0,13.8194,13.8194,13.7983,13.7983,16500.0
2009-06-03 13:00:00,19.69,19.72,19.68,19.7,9900.0,13.7983,13.8194,13.7913,13.8053,9900.0
2009-06-03 13:10:00,19.71,19.72,19.69,19.69,63100.0,13.8123,13.8194,13.7983,13.7983,63100.0
2009-06-03 13:20:00,19.7,19.7,19.67,19.67,78100.0,13.8053,13.8053,13.7843,13.7843,78100.0
2009-06-03 13:30:00,19.67,19.73,19.67,19.72,46100.0,13.7843,13.8264,13.7843,13.8194,46100.0
2009-06-03 13:40:00,19.71,19.72,19.68,19.7,48600.0,13.8123,13.8194,13.7913,13.8053,48600.0
2009-06-03 13:50:00,19.69,19.74,19.69,19.74,19300.0,13.7983,13.8334,13.7983,13.8334,19300.0
2009-06-03 14:00:00,19.73,19.76,19.73,19.73,26900.0,13.8264,13.8474,13.8264,13.8264,26900.0
2009-06-03 14:10:00,19.73,19.76,19.73,19.76,18400.0,13.8264,13.8474,13.8264,13.8474,18400.0
2009-06-03 14:20:00,19.76,19.76,19.72,19.73,31300.0,13.8474,13.8474,13.8194,13.8264,31300.0
2009-06-03 14:30:00,19.72,19.72,19.68,19.69,20100.0,13.8194,13.8194,13.7913,13.7983,20100.0
2009-06-03 14:40:00,19.69,19.71,19.68,19.7,18700.0,13.7983,13.8123,13.7913,13.8053,18700.0
2009-06-03 14:50:00,19.7,19.77,19.69,19.75,35800.0,13.8053,13.8544,13.7983,13.8404,35800.0
2009-06-03 15:00:00,19.75,19.79,19.74,19.77,192700.0,13.8404,13.8684,13.8334,13.8544,192700.0
2009-06-03 15:10:00,19.76,19.77,19.71,19.73,57000.0,13.8474,13.8544,13.8123,13.8264,57000.0
2009-06-03 15:20:00,19.73,19.73,19.61,19.61,54600.0,13.8264,13.8264,13.7423,13.7423,54600.0
2009-06-03 15:30:00,19.61,19.63,19.59,19.62,62700.0,13.7423,13.7563,13.7283,13.7493,62700.0
2009-06-03 15:40:00,19.62,19.7,19.55,19.57,398900.0,13.7493,13.8053,13.7002,13.7142,398900.0
2009-06-03 15:50:00,19.58,19.76,19.58,19.75,273400.0,13.7212,13.8474,13.7212,13.8404,273400.0
2009-06-04 09:30:00,19.79,19.9,19.75,19.85,67000.0,13.8684,13.9455,13.8404,13.9105,67000.0
2009-06-04 09:40:00,19.84,19.89,19.8,19.81,59400.0,13.9034,13.9385,13.8754,13.8824,59400.0
2009-06-04 09:50:00,19.8,19.83,19.76,19.79,77300.0,13.8754,13.8964,13.8474,13.8684,77300.0
2009-06-04 10:00:00,19.77,19.79,19.7,19.75,73800.0,13.8544,13.8684,13.8053,13.8404,73800.0
2009-06-04 10:10:00,19.74,19.81,19.73,19.8,52300.0,13.8334,13.8824,13.8264,13.8754,52300.0
2009-06-04 10:20:00,19.81,19.88,19.8,19.84,252500.0,13.8824,13.9315,13.8754,13.9034,252500.0
2009-06-04 10:30:00,19.84,19.97,19.82,19.97,183100.0,13.9034,13.9945,13.8894,13.9945,183100.0
2009-06-04 10:40:00,19.97,20.08,19.97,20.07,185600.0,13.9945,14.0716,13.9945,14.0646,185600.0
2009-06-04 10:50:00,20.07,20.25,20.07,20.24,154400.0,14.0646,14.1908,14.0646,14.1838,154400.0
2009-06-04 11:00:00,20.24,20.27,20.23,20.25,110500.0,14.1838,14.2048,14.1768,14.1908,110500.0
2009-06-04 11:10:00,20.25,20.25,20.2,20.22,69900.0,14.1908,14.1908,14.1557,14.1697,69900.0
2009-06-04 11:20:00,20.22,20.23,20.14,20.15,77300.0,14.1697,14.1768,14.1137,14.1207,77300.0
2009-06-04 11:30:00,20.15,20.16,20.11,20.12,46000.0,14.1207,14.1277,14.0927,14.0997,46000.0
2009-06-04 11:40:00,20.13,20.15,20.12,20.15,21800.0,14.1067,14.1207,14.0997,14.1207,21800.0
2009-06-04 11:50:00,20.15,20.21,20.12,20.12,55800.0,14.1207,14.1627,14.0997,14.0997,55800.0
2009-06-04 12:00:00,20.12,20.12,20.08,20.09,29300.0,14.0997,14.0997,14.0716,14.0786,29300.0
2009-06-04 12:10:00,20.09,20.1,20.07,20.1,14500.0,14.0786,14.0857,14.0646,14.0857,14500.0
2009-06-04 12:20:00,20.11,20.14,20.1,20.13,25400.0,14.0927,14.1137,14.0857,14.1067,25400.0
2009-06-04 12:30:00,20.13,20.14,20.12,20.14,21200.0,14.1067,14.1137,14.0997,14.1137,21200.0
2009-06-04 12:40:00,20.14,20.18,20.14,20.16,23200.0,14.1137,14.1417,14.1137,14.1277,23200.0
2009-06-04 12:50:00,20.15,20.15,20.09,20.11,130400.0,14.1207,14.1207,14.0786,14.0927,130400.0
2009-06-04 13:00:00,20.11,20.17,20.11,20.17,37100.0,14.0927,14.1347,14.0927,14.1347,37100.0
2009-06-04 13:10:00,20.17,20.21,20.17,20.21,35000.0,14.1347,14.1627,14.1347,14.1627,35000.0
2009-06-04 13:20:00,20.21,20.24,20.21,20.21,62400.0,14.1627,14.1838,14.1627,14.1627,62400.0
2009-06-04 13:30:00,20.22,20.3,20.22,20.3,39000.0,14.1697,14.2258,14.1697,14.2258,39000.0
2009-06-04 13:40:00,20.3,20.31,20.25,20.28,33300.0,14.2258,14.2328,14.1908,14.2118,33300.0
2009-06-04 13:50:00,20.28,20.28,20.22,20.25,49700.0,14.2118,14.2118,14.1697,14.1908,49700.0
2009-06-04 14:00:00,20.25,20.4,20.25,20.39,169100.0,14.1908,14.2959,14.1908,14.2889,169100.0
2009-06-04 14:10:00,20.39,20.47,20.37,20.47,181700.0,14.2889,14.3449,14.2749,14.3449,181700.0
2009-06-04 14:20:00,20.47,20.53,20.46,20.53,70200.0,14.3449,14.387,14.3379,14.387,70200.0
2009-06-04 14:30:00,20.54,20.58,20.5,20.53,403700.0,14.394,14.422,14.366,14.387,403700.0
2009-06-04 14:40:00,20.53,20.59,20.51,20.55,124200.0,14.387,14.429,14.373,14.401,124200.0
2009-06-04 14:50:00,20.55,20.55,20.47,20.5,72100.0,14.401,14.401,14.3449,14.366,72100.0
2009-06-04 15:00:00,20.5,20.5,20.41,20.42,54300.0,14.366,14.366,14.3029,14.3099,54300.0
2009-06-04 15:10:00,20.42,20.48,20.42,20.48,80700.0,14.3099,14.3519,14.3099,14.3519,80700.0
2009-06-04 15:20:00,20.48,20.55,20.48,20.53,64200.0,14.3519,14.401,14.3519,14.387,64200.0
2009-06-04 15:30:00,20.53,20.54,20.49,20.53,96700.0,14.387,14.394,14.359,14.387,96700.0
2009-06-04 15:40:00,20.53,20.53,20.41,20.48,184600.0,14.387,14.387,14.3029,14.3519,184600.0
2009-06-04 15:50:00,20.48,20.73,20.48,20.62,1008600.0,14.3519,14.5271,14.3519,14.4501,1008600.0
2009-06-05 09:30:00,20.91,20.93,20.8,20.87,110200.0,14.6533,14.6673,14.5762,14.6252,110200.0
2009-06-05 09:40:00,20.86,20.86,20.5,20.5,272100.0,14.6182,14.6182,14.366,14.366,272100.0
2009-06-05 09:50:00,20.51,20.57,20.4,20.43,147200.0,14.373,14.415,14.2959,14.3169,147200.0
2009-06-05 10:00:00,20.43,20.43,20.1,20.11,205700.0,14.3169,14.3169,14.0857,14.0927,205700.0
2009-06-05 10:10:00,20.1,20.12,19.93,20.0,153900.0,14.0857,14.0997,13.9665,14.0156,153900.0
2009-06-05 10:20:00,20.01,20.36,20.01,20.34,291800.0,14.0226,14.2679,14.0226,14.2538,291800.0
2009-06-05 10:30:00,20.33,20.33,20.02,20.06,755900.0,14.2468,14.2468,14.0296,14.0576,755900.0
2009-06-05 10:40:00,20.06,20.12,19.98,19.98,303700.0,14.0576,14.0997,14.0016,14.0016,303700.0
2009-06-05 10:50:00,19.97,20.09,19.92,20.09,99700.0,13.9945,14.0786,13.9595,14.0786,99700.0
2009-06-05 11:00:00,20.1,20.13,20.01,20.11,244900.0,14.0857,14.1067,14.0226,14.0927,244900.0
2009-06-05 11:10:00,20.1,20.1,19.98,20.02,215200.0,14.0857,14.0857,14.0016,14.0296,215200.0
2009-06-05 11:20:00,20.03,20.1,20.02,20.05,105900.0,14.0366,14.0857,14.0296,14.0506,105900.0
2009-06-05 11:30:00,20.04,20.04,19.97,20.0,236400.0,14.0436,14.0436,13.9945,14.0156,236400.0
2009-06-05 11:40:00,20.01,20.08,19.98,20.06,70500.0,14.0226,14.0716,14.0016,14.0576,70500.0
2009-06-05 11:50:00,20.07,20.13,20.0,20.12,208300.0,14.0646,14.1067,14.0156,14.0997,208300.0
2009-06-05 12:00:00,20.11,20.19,20.1,20.16,82500.0,14.0927,14.1487,14.0857,14.1277,82500.0
2009-06-05 12:10:00,20.17,20.18,20.14,20.17,26800.0,14.1347,14.1417,14.1137,14.1347,26800.0
2009-06-05 12:20:00,20.17,20.23,20.15,20.2,37500.0,14.1347,14.1768,14.1207,14.1557,37500.0
2009-06-05 12:30:00,20.21,20.21,20.17,20.18,37100.0,14.1627,14.1627,14.1347,14.1417,37100.0
2009-06-05 12:40:00,20.18,20.18,20.16,20.16,25500.0,14.1417,14.1417,14.1277,14.1277,25500.0
2009-06-05 12:50:00,20.16,20.19,20.15,20.17,76400.0,14.1277,14.1487,14.1207,14.1347,76400.0
2009-06-05 13:00:00,20.17,20.18,20.16,20.17,21800.0,14.1347,14.1417,14.1277,14.1347,21800.0
2009-06-05 13:10:00,20.17,20.17,19.99,20.0,482500.0,14.1347,14.1347,14.0086,14.0156,482500.0
2009-06-05 13:20:00,19.99,20.01,19.9,19.9,244900.0,14.0086,14.0226,13.9455,13.9455,244900.0
2009-06-05 13:30:00,19.9,19.9,19.8,19.8,181900.0,13.9455,13.9455,13.8754,13.8754,181900.0
2009-06-05 13:40:00,19.81,19.86,19.79,19.86,99100.0,13.8824,13.9175,13.8684,13.9175,99100.0
2009-06-05 13:50:00,19.86,19.93,19.79,19.81,263800.0,13.9175,13.9665,13.8684,13.8824,263800.0
2009-06-05 14:00:00,19.8,19.81,19.77,19.77,20700.0,13.8754,13.8824,13.8544,13.8544,20700.0
2009-06-05 14:10:00,19.78,19.8,19.71,19.73,170700.0,13.8614,13.8754,13.8123,13.8264,170700.0
2009-06-05 14:20:00,19.71,19.78,19.69,19.78,54600.0,13.8123,13.8614,13.7983,13.8614,54600.0
2009-06-05 14:30:00,19.77,19.77,19.67,19.71,142600.0,13.8544,13.8544,13.7843,13.8123,142600.0
2009-06-05 14:40:00,19.7,19.84,19.7,19.83,152000.0,13.8053,13.9034,13.8053,13.8964,152000.0
2009-06-05 14:50:00,19.83,19.87,19.83,19.87,17100.0,13.8964,13.9245,13.8964,13.9245,17100.0
2009-06-05 15:00:00,19.86,19.94,19.79,19.91,86300.0,13.9175,13.9735,13.8684,13.9525,86300.0
2009-06-05 15:10:00,19.91,19.93,19.88,19.9,45200.0,13.9525,13.9665,13.9315,13.9455,45200.0
2009-06-05 15:20:00,19.9,19.92,19.88,19.88,55000.0,13.9455,13.9595,13.9315,13.9315,55000.0
2009-06-05 15:30:00,19.87,19.95,19.86,19.95,64300.0,13.9245,13.9805,13.9175,13.9805,64300.0
2009-06-05 15:40:00,19.95,19.98,19.88,19.9,118000.0,13.9805,14.0016,13.9315,13.9455,118000.0
2009-06-05 15:50:00,19.9,19.97,19.88,19.94,181700.0,13.9455,13.9945,13.9315,13.9735,181700.0
2009-06-08 09:30:00,19.77,19.92,19.76,19.89,160500.0,13.8544,13.9595,13.8474,13.9385,160500.0
2009-06-08 09:40:00,19.88,19.9,19.78,19.8,55400.0,13.9315,13.9455,13.8614,13.8754,55400.0
2009-06-08 09:50:00,19.81,19.87,19.78,19.8,126900.0,13.8824,13.9245,13.8614,13.8754,126900.0
2009-06-08 10:00:00,19.79,19.93,19.77,19.93,90300.0,13.8684,13.9665,13.8544,13.9665,90300.0
2009-06-08 10:10:00,19.93,19.95,19.79,19.81,140900.0,13.9665,13.9805,13.8684,13.8824,140900.0
2009-06-08 10:20:00,19.81,19.88,19.8,19.88,30300.0,13.8824,13.9315,13.8754,13.9315,30300.0
2009-06-08 10:30:00,19.88,19.98,19.88,19.98,40300.0,13.9315,14.0016,13.9315,14.0016,40300.0
2009-06-08 10:40:00,19.99,20.0,19.97,19.97,34600.0,14.0086,14.0156,13.9945,13.9945,34600.0
2009-06-08 10:50:00,19.97,20.0,19.92,19.92,32900.0,13.9945,14.0156,13.9595,13.9595,32900.0
2009-06-08 11:00:00,19.91,19.92,19.84,19.85,27600.0,13.9525,13.9595,13.9034,13.9105,27600.0
2009-06-08 11:10:00,19.86,19.91,19.85,19.89,21700.0,13.9175,13.9525,13.9105,13.9385,21700.0
2009-06-08 11:20:00,19.91,19.91,19.86,19.87,11500.0,13.9525,13.9525,13.9175,13.9245,11500.0
2009-06-08 11:30:00,19.87,19.92,19.86,19.92,23400.0,13.9245,13.9595,13.9175,13.9595,23400.0
2009-06-08 11:40:00,19.91,19.94,19.9,19.9,29100.0,13.9525,13.9735,13.9455,13.9455,29100.0
2009-06-08 11:50:00,19.9,19.92,19.87,19.91,18800.0,13.9455,13.9595,13.9245,13.9525,18800.0
2009-06-08 12:00:00,19.92,19.92,19.88,19.89,20300.0,13.9595,13.9595,13.9315,13.9385,20300.0
2009-06-08 12:10:00,19.88,19.89,19.83,19.86,23600.0,13.9315,13.9385,13.8964,13.9175,23600.0
2009-06-08 12:20:00,19.86,19.88,19.85,19.87,10600.0,13.9175,13.9315,13.9105,13.9245,10600.0
2009-06-08 12:30:00,19.87,19.91,19.83,19.88,37800.0,13.9245,13.9525,13.8964,13.9315,37800.0
2009-06-08 12:40:00,19.88,19.9,19.85,19.87,13100.0,13.9315,13.9455,13.9105,13.9245,13100.0
2009-06-08 12:50:00,19.86,19.89,19.86,19.89,26300.0,13.9175,13.9385,13.9175,13.9385,26300.0
2009-06-08 13:00:00,19.89,19.92,19.89,19.91,12400.0,13.9385,13.9595,13.9385,13.9525,12400.0
2009-06-08 13:10:00,19.91,19.92,19.89,19.9,30100.0,13.9525,13.9595,13.9385,13.9455,30100.0
2009-06-08 13:20:00,19.9,19.92,19.87,19.88,9500.0,13.9455,13.9595,13.9245,13.9315,9500.0
2009-06-08 13:30:00,19.88,19.9,19.87,19.87,17200.0,13.9315,13.9455,13.9245,13.9245,17200.0
2009-06-08 13:40:00,19.86,19.93,19.85,19.92,14800.0,13.9175,13.9665,13.9105,13.9595,14800.0
2009-06-08 13:50:00,19.91,19.91,19.89,19.9,13400.0,13.9525,13.9525,13.9385,13.9455,13400.0
2009-06-08 14:00:00,19.9,19.91,19.88,19.88,11400.0,13.9455,13.9525,13.9315,13.9315,11400.0
2009-06-08 14:10:00,19.88,19.89,19.88,19.89,9900.0,13.9315,13.9385,13.9315,13.9385,9900.0
2009-06-08 14:20:00,19.9,19.9,19.88,19.89,14200.0,13.9455,13.9455,13.9315,13.9385,14200.0
2009-06-08 14:30:00,19.89,19.92,19.87,19.88,55000.0,13.9385,13.9595,13.9245,13.9315,55000.0
2009-06-08 14:40:00,19.88,19.9,19.85,19.89,34600.0,13.9315,13.9455,13.9105,13.9385,34600.0
2009-06-08 14:50:00,19.9,19.91,19.88,19.91,6100.0,13.9455,13.9525,13.9315,13.9525,6100.0
2009-06-08 15:00:00,19.92,19.96,19.92,19.96,74400.0,13.9595,13.9875,13.9595,13.9875,74400.0
2009-06-08 15:10:00,19.96,20.0,19.92,19.98,47800.0,13.9875,14.0156,13.9595,14.0016,47800.0
2009-06-08 15:20:00,19.99,20.08,19.99,20.07,66100.0,14.0086,14.0716,14.0086,14.0646,66100.0
2009-06-08 15:30:00,20.06,20.22,20.06,20.11,76400.0,14.0576,14.1697,14.0576,14.0927,76400.0
2009-06-08 15:40:00,20.12,20.14,20.09,20.11,53700.0,14.0997,14.1137,14.0786,14.0927,53700.0
2009-06-08 15:50:00,20.1,20.12,19.96,19.96,112300.0,14.0857,14.0997,13.9875,13.9875,112300.0
2009-06-09 09:30:00,19.97,20.11,19.88,19.99,30600.0,13.9945,14.0927,13.9315,14.0086,30600.0
2009-06-09 09:40:00,19.93,20.03,19.93,20.02,47300.0,13.9665,14.0366,13.9665,14.0296,47300.0
2009-06-09 09:50:00,20.0,20.0,19.82,19.82,81100.0,14.0156,14.0156,13.8894,13.8894,81100.0
2009-06-09 10:00:00,19.83,19.86,19.78,19.84,152100.0,13.8964,13.9175,13.8614,13.9034,152100.0
2009-06-09 10:10:00,19.85,19.89,19.83,19.88,76400.0,13.9105,13.9385,13.8964,13.9315,76400.0
2009-06-09 10:20:00,19.88,19.88,19.83,19.88,147600.0,13.9315,13.9315,13.8964,13.9315,147600.0
2009-06-09 10:30:00,19.88,19.91,19.87,19.88,46800.0,13.9315,13.9525,13.9245,13.9315,46800.0
2009-06-09 10:40:00,19.88,19.93,19.88,19.89,40000.0,13.9315,13.9665,13.9315,13.9385,40000.0
2009-06-09 10:50:00,19.88,19.95,19.87,19.95,54500.0,13.9315,13.9805,13.9245,13.9805,54500.0
2009-06-09 11:00:00,19.94,19.97,19.92,19.95,40700.0,13.9735,13.9945,13.9595,13.9805,40700.0
2009-06-09 11:10:00,19.95,19.96,19.93,19.95,44800.0,13.9805,13.9875,13.9665,13.9805,44800.0
2009-06-09 11:20:00,19.96,20.03,19.95,20.02,140500.0,13.9875,14.0366,13.9805,14.0296,140500.0
2009-06-09 11:30:00,20.02,20.04,20.01,20.03,62200.0,14.0296,14.0436,14.0226,14.0366,62200.0
2009-06-09 11:40:00,20.04,20.05,20.01,20.03,113100.0,14.0436,14.0506,14.0226,14.0366,113100.0
2009-06-09 11:50:00,20.03,20.05,19.99,20.0,132700.0,14.0366,14.0506,14.0086,14.0156,132700.0
2009-06-09 12:00:00,20.0,20.04,19.99,20.04,39500.0,14.0156,14.0436,14.0086,14.0436,39500.0
2009-06-09 12:10:00,20.04,20.05,20.03,20.03,16000.0,14.0436,14.0506,14.0366,14.0366,16000.0
2009-06-09 12:20:00,20.03,20.07,20.03,20.06,64100.0,14.0366,14.0646,14.0366,14.0576,64100.0
2009-06-09 12:30:00,20.06,20.06,20.03,20.03,5300.0,14.0576,14.0576,14.0366,14.0366,5300.0
2009-06-09 12:40:00,20.03,20.03,19.99,20.03,13800.0,14.0366,14.0366,14.0086,14.0366,13800.0
2009-06-09 12:50:00,20.02,20.03,20.01,20.03,5600.0,14.0296,14.0366,14.0226,14.0366,5600.0
2009-06-09 13:00:00,20.03,20.07,20.02,20.04,41500.0,14.0366,14.0646,14.0296,14.0436,41500.0
2009-06-09 13:10:00,20.03,20.03,20.0,20.02,13800.0,14.0366,14.0366,14.0156,14.0296,13800.0
2009-06-09 13:20:00,20.01,20.05,19.99,20.05,163000.0,14.0226,14.0506,14.0086,14.0506,163000.0
2009-06-09 13:30:00,20.04,20.05,20.01,20.05,26100.0,14.0436,14.0506,14.0226,14.0506,26100.0
2009-06-09 13:40:00,20.05,20.06,20.02,20.02,13700.0,14.0506,14.0576,14.0296,14.0296,13700.0
2009-06-09 13:50:00,20.02,20.07,20.02,20.07,26800.0,14.0296,14.0646,14.0296,14.0646,26800.0
2009-06-09 14:00:00,20.06,20.08,20.04,20.05,96700.0,14.0576,14.0716,14.0436,14.0506,96700.0
2009-06-09 14:10:00,20.04,20.07,20.03,20.07,27600.0,14.0436,14.0646,14.0366,14.0646,27600.0
2009-06-09 14:20:00,20.08,20.1,20.06,20.09,77400.0,14.0716,14.0857,14.0576,14.0786,77400.0
2009-06-09 14:30:00,20.1,20.13,20.1,20.12,36200.0,14.0857,14.1067,14.0857,14.0997,36200.0
2009-06-09 14:40:00,20.11,20.23,20.11,20.17,270600.0,14.0927,14.1768,14.0927,14.1347,270600.0
2009-06-09 14:50:00,20.17,20.22,20.15,20.22,189000.0,14.1347,14.1697,14.1207,14.1697,189000.0
2009-06-09 15:00:00,20.22,20.25,20.22,20.22,179600.0,14.1697,14.1908,14.1697,14.1697,179600.0
2009-06-09 15:10:00,20.22,20.22,20.15,20.16,35200.0,14.1697,14.1697,14.1207,14.1277,35200.0
2009-06-09 15:20:00,20.17,20.17,20.11,20.13,57200.0,14.1347,14.1347,14.0927,14.1067,57200.0
2009-06-09 15:30:00,20.12,20.15,20.1,20.13,91600.0,14.0997,14.1207,14.0857,14.1067,91600.0
2009-06-09 15:40:00,20.13,20.13,20.07,20.12,103900.0,14.1067,14.1067,14.0646,14.0997,103900.0
2009-06-09 15:50:00,20.12,20.15,20.07,20.07,342700.0,14.0997,14.1207,14.0646,14.0646,342700.0
2009-06-10 09:30:00,20.18,20.21,20.14,20.14,32800.0,14.1417,14.1627,14.1137,14.1137,32800.0
2009-06-10 09:40:00,20.13,20.13,19.87,19.87,159800.0,14.1067,14.1067,13.9245,13.9245,159800.0
2009-06-10 09:50:00,19.86,19.92,19.84,19.92,52600.0,13.9175,13.9595,13.9034,13.9595,52600.0
2009-06-10 10:00:00,19.92,19.92,19.71,19.8,143700.0,13.9595,13.9595,13.8123,13.8754,143700.0
2009-06-10 10:10:00,19.8,19.82,19.76,19.8,63500.0,13.8754,13.8894,13.8474,13.8754,63500.0
2009-06-10 10:20:00,19.8,19.88,19.8,19.87,50600.0,13.8754,13.9315,13.8754,13.9245,50600.0
2009-06-10 10:30:00,19.87,19.88,19.81,19.86,59500.0,13.9245,13.9315,13.8824,13.9175,59500.0
2009-06-10 10:40:00,19.86,19.86,19.75,19.78,54600.0,13.9175,13.9175,13.8404,13.8614,54600.0
2009-06-10 10:50:00,19.77,19.84,19.76,19.83,74100.0,13.8544,13.9034,13.8474,13.8964,74100.0
2009-06-10 11:00:00,19.83,19.83,19.77,19.79,49800.0,13.8964,13.8964,13.8544,13.8684,49800.0
2009-06-10 11:10:00,19.79,19.82,19.76,19.79,40800.0,13.8684,13.8894,13.8474,13.8684,40800.0
2009-06-10 11:20:00,19.79,19.82,19.78,19.82,21500.0,13.8684,13.8894,13.8614,13.8894,21500.0
2009-06-10 11:30:00,19.82,19.9,19.82,19.89,21100.0,13.8894,13.9455,13.8894,13.9385,21100.0
2009-06-10 11:40:00,19.9,19.91,19.89,19.89,15800.0,13.9455,13.9525,13.9385,13.9385,15800.0
2009-06-10 11:50:00,19.89,19.9,19.88,19.88,19000.0,13.9385,13.9455,13.9315,13.9315,19000.0
2009-06-10 12:00:00,19.88,19.91,19.87,19.9,25900.0,13.9315,13.9525,13.9245,13.9455,25900.0
2009-06-10 12:10:00,19.89,19.92,19.89,19.92,48100.0,13.9385,13.9595,13.9385,13.9595,48100.0
2009-06-10 12:20:00,19.91,19.92,19.82,19.85,53400.0,13.9525,13.9595,13.8894,13.9105,53400.0
2009-06-10 12:30:00,19.85,19.85,19.8,19.81,18100.0,13.9105,13.9105,13.8754,13.8824,18100.0
2009-06-10 12:40:00,19.81,19.83,19.79,19.8,35800.0,13.8824,13.8964,13.8684,13.8754,35800.0
2009-06-10 12:50:00,19.8,19.82,19.79,19.8,96100.0,13.8754,13.8894,13.8684,13.8754,96100.0
2009-06-10 13:00:00,19.8,19.8,19.68,19.71,133200.0,13.8754,13.8754,13.7913,13.8123,133200.0
2009-06-10 13:10:00,19.71,19.73,19.71,19.71,16800.0,13.8123,13.8264,13.8123,13.8123,16800.0
2009-06-10 13:20:00,19.7,19.71,19.66,19.66,55900.0,13.8053,13.8123,13.7773,13.7773,55900.0
2009-06-10 13:30:00,19.65,19.65,19.59,19.6,88300.0,13.7703,13.7703,13.7283,13.7353,88300.0
2009-06-10 13:40:00,19.59,19.62,19.58,19.58,128800.0,13.7283,13.7493,13.7212,13.7212,128800.0
2009-06-10 13:50:00,19.59,19.64,19.59,19.61,171500.0,13.7283,13.7633,13.7283,13.7423,171500.0
2009-06-10 14:00:00,19.6,19.6,19.55,19.56,38200.0,13.7353,13.7353,13.7002,13.7072,38200.0
2009-06-10 14:10:00,19.57,19.63,19.57,19.63,10100.0,13.7142,13.7563,13.7142,13.7563,10100.0
2009-06-10 14:20:00,19.64,19.65,19.63,19.63,22000.0,13.7633,13.7703,13.7563,13.7563,22000.0
2009-06-10 14:30:00,19.63,19.7,19.6,19.7,24400.0,13.7563,13.8053,13.7353,13.8053,24400.0
2009-06-10 14:40:00,19.69,19.7,19.67,19.7,20500.0,13.7983,13.8053,13.7843,13.8053,20500.0
2009-06-10 14:50:00,19.7,19.74,19.66,19.7,32100.0,13.8053,13.8334,13.7773,13.8053,32100.0
2009-06-10 15:00:00,19.7,19.7,19.65,19.66,40600.0,13.8053,13.8053,13.7703,13.7773,40600.0
2009-06-10 15:10:00,19.66,19.69,19.64,19.67,47400.0,13.7773,13.7983,13.7633,13.7843,47400.0
2009-06-10 15:20:00,19.68,19.68,19.63,19.65,118300.0,13.7913,13.7913,13.7563,13.7703,118300.0
2009-06-10 15:30:00,19.65,19.74,19.65,19.72,149500.0,13.7703,13.8334,13.7703,13.8194,149500.0
2009-06-10 15:40:00,19.72,19.82,19.7,19.81,108100.0,13.8194,13.8894,13.8053,13.8824,108100.0
2009-06-10 15:50:00,19.8,19.86,19.72,19.85,194100.0,13.8754,13.9175,13.8194,13.9105,194100.0
2009-06-11 09:30:00,19.85,20.05,19.83,20.05,70200.0,13.9105,14.0506,13.8964,14.0506,70200.0
2009-06-11 09:40:00,20.05,20.29,20.04,20.26,324300.0,14.0506,14.2188,14.0436,14.1978,324300.0
2009-06-11 09:50:00,20.27,20.31,20.19,20.21,181800.0,14.2048,14.2328,14.1487,14.1627,181800.0
2009-06-11 10:00:00,20.21,20.27,20.15,20.27,334700.0,14.1627,14.2048,14.1207,14.2048,334700.0
2009-06-11 10:10:00,20.27,20.34,20.25,20.26,138700.0,14.2048,14.2538,14.1908,14.1978,138700.0
2009-06-11 10:20:00,20.26,20.37,20.25,20.36,132000.0,14.1978,14.2749,14.1908,14.2679,132000.0
2009-06-11 10:30:00,20.38,20.42,20.35,20.36,165400.0,14.2819,14.3099,14.2608,14.2679,165400.0
2009-06-11 10:40:00,20.37,20.37,20.33,20.35,45500.0,14.2749,14.2749,14.2468,14.2608,45500.0
2009-06-11 10:50:00,20.35,20.36,20.29,20.3,24300.0,14.2608,14.2679,14.2188,14.2258,24300.0
2009-06-11 11:00:00,20.29,20.3,20.25,20.27,70500.0,14.2188,14.2258,14.1908,14.2048,70500.0
2009-06-11 11:10:00,20.27,20.34,20.26,20.34,57500.0,14.2048,14.2538,14.1978,14.2538,57500.0
2009-06-11 11:20:00,20.34,20.34,20.31,20.31,37400.0,14.2538,14.2538,14.2328,14.2328,37400.0
2009-06-11 11:30:00,20.31,20.32,20.28,20.29,39600.0,14.2328,14.2398,14.2118,14.2188,39600.0
2009-06-11 11:40:00,20.28,20.3,20.27,20.29,25100.0,14.2118,14.2258,14.2048,14.2188,25100.0
2009-06-11 11:50:00,20.29,20.34,20.28,20.31,80300.0,14.2188,14.2538,14.2118,14.2328,80300.0
2009-06-11 12:00:00,20.3,20.31,20.27,20.28,54400.0,14.2258,14.2328,14.2048,14.2118,54400.0
2009-06-11 12:10:00,20.28,20.3,20.28,20.3,33800.0,14.2118,14.2258,14.2118,14.2258,33800.0
2009-06-11 12:20:00,20.3,20.33,20.3,20.31,48300.0,14.2258,14.2468,14.2258,14.2328,48300.0
2009-06-11 12:30:00,20.31,20.36,20.31,20.36,42300.0,14.2328,14.2679,14.2328,14.2679,42300.0
2009-06-11 12:40:00,20.36,20.43,20.36,20.43,125200.0,14.2679,14.3169,14.2679,14.3169,125200.0
2009-06-11 12:50:00,20.43,20.45,20.43,20.43,18700.0,14.3169,14.3309,14.3169,14.3169,18700.0
2009-06-11 13:00:00,20.43,20.55,20.43,20.45,141600.0,14.3169,14.401,14.3169,14.3309,141600.0
2009-06-11 13:10:00,20.45,20.48,20.45,20.46,23900.0,14.3309,14.3519,14.3309,14.3379,23900.0
2009-06-11 13:20:00,20.46,20.5,20.45,20.5,45400.0,14.3379,14.366,14.3309,14.366,45400.0
2009-06-11 13:30:00,20.51,20.52,20.45,20.45,45600.0,14.373,14.38,14.3309,14.3309,45600.0
2009-06-11 13:40:00,20.45,20.46,20.39,20.41,23100.0,14.3309,14.3379,14.2889,14.3029,23100.0
2009-06-11 13:50:00,20.4,20.43,20.39,20.43,17900.0,14.2959,14.3169,14.2889,14.3169,17900.0
2009-06-11 14:00:00,20.43,20.43,20.35,20.35,24100.0,14.3169,14.3169,14.2608,14.2608,24100.0
2009-06-11 14:10:00,20.36,20.4,20.35,20.39,38500.0,14.2679,14.2959,14.2608,14.2889,38500.0
2009-06-11 14:20:00,20.39,20.4,20.36,20.38,28100.0,14.2889,14.2959,14.2679,14.2819,28100.0
2009-06-11 14:30:00,20.39,20.41,20.3,20.34,31200.0,14.2889,14.3029,14.2258,14.2538,31200.0
2009-06-11 14:40:00,20.34,20.35,20.32,20.33,18000.0,14.2538,14.2608,14.2398,14.2468,18000.0
2009-06-11 14:50:00,20.32,20.39,20.31,20.38,20600.0,14.2398,14.2889,14.2328,14.2819,20600.0
2009-06-11 15:00:00,20.37,20.4,20.34,20.39,24700.0,14.2749,14.2959,14.2538,14.2889,24700.0
2009-06-11 15:10:00,20.38,20.39,20.35,20.36,37300.0,14.2819,14.2889,14.2608,14.2679,37300.0
2009-06-11 15:20:00,20.36,20.36,20.28,20.28,36500.0,14.2679,14.2679,14.2118,14.2118,36500.0
2009-06-11 15:30:00,20.27,20.27,20.17,20.19,120300.0,14.2048,14.2048,14.1347,14.1487,120300.0
2009-06-11 15:40:00,20.2,20.22,20.15,20.17,125100.0,14.1557,14.1697,14.1207,14.1347,125100.0
2009-06-11 15:50:00,20.17,20.2,20.03,20.03,247700.0,14.1347,14.1557,14.0366,14.0366,247700.0
2009-06-12 09:30:00,19.96,20.31,19.96,20.31,25600.0,13.9875,14.2328,13.9875,14.2328,25600.0
2009-06-12 09:40:00,20.31,20.31,20.05,20.05,63200.0,14.2328,14.2328,14.0506,14.0506,63200.0
2009-06-12 09:50:00,20.07,20.09,19.98,19.99,55200.0,14.0646,14.0786,14.0016,14.0086,55200.0
2009-06-12 10:00:00,19.97,19.97,19.91,19.95,38600.0,13.9945,13.9945,13.9525,13.9805,38600.0
2009-06-12 10:10:00,19.95,20.0,19.95,19.99,48200.0,13.9805,14.0156,13.9805,14.0086,48200.0
2009-06-12 10:20:00,19.99,20.02,19.93,19.93,60400.0,14.0086,14.0296,13.9665,13.9665,60400.0
2009-06-12 10:30:00,19.93,19.95,19.92,19.95,36100.0,13.9665,13.9805,13.9595,13.9805,36100.0
2009-06-12 10:40:00,19.95,19.98,19.94,19.95,41200.0,13.9805,14.0016,13.9735,13.9805,41200.0
2009-06-12 10:50:00,19.94,19.97,19.92,19.93,21400.0,13.9735,13.9945,13.9595,13.9665,21400.0
2009-06-12 11:00:00,19.92,19.92,19.89,19.89,28600.0,13.9595,13.9595,13.9385,13.9385,28600.0
2009-06-12 11:10:00,19.89,19.9,19.86,19.87,25000.0,13.9385,13.9455,13.9175,13.9245,25000.0
2009-06-12 11:20:00,19.87,19.9,19.87,19.89,28300.0,13.9245,13.9455,13.9245,13.9385,28300.0
2009-06-12 11:30:00,19.89,19.89,19.86,19.86,49000.0,13.9385,13.9385,13.9175,13.9175,49000.0
2009-06-12 11:40:00,19.86,19.86,19.8,19.84,89500.0,13.9175,13.9175,13.8754,13.9034,89500.0
2009-06-12 11:50:00,19.84,19.85,19.83,19.84,28700.0,13.9034,13.9105,13.8964,13.9034,28700.0
2009-06-12 12:00:00,19.83,19.87,19.83,19.87,19500.0,13.8964,13.9245,13.8964,13.9245,19500.0
2009-06-12 12:10:00,19.87,19.9,19.87,19.9,17300.0,13.9245,13.9455,13.9245,13.9455,17300.0
2009-06-12 12:20:00,19.9,19.9,19.89,19.89,16600.0,13.9455,13.9455,13.9385,13.9385,16600.0
2009-06-12 12:30:00,19.89,19.9,19.87,19.87,43000.0,13.9385,13.9455,13.9245,13.9245,43000.0
2009-06-12 12:40:00,19.87,19.9,19.87,19.89,35000.0,13.9245,13.9455,13.9245,13.9385,35000.0
2009-06-12 12:50:00,19.88,19.92,19.86,19.92,29800.0,13.9315,13.9595,13.9175,13.9595,29800.0
2009-06-12 13:00:00,19.91,19.92,19.86,19.86,22800.0,13.9525,13.9595,13.9175,13.9175,22800.0
2009-06-12 13:10:00,19.87,19.9,19.86,19.88,31800.0,13.9245,13.9455,13.9175,13.9315,31800.0
2009-06-12 13:20:00,19.88,19.89,19.87,19.87,26800.0,13.9315,13.9385,13.9245,13.9245,26800.0
2009-06-12 13:30:00,19.87,19.88,19.86,19.88,26600.0,13.9245,13.9315,13.9175,13.9315,26600.0
2009-06-12 13:40:00,19.89,19.9,19.88,19.89,27900.0,13.9385,13.9455,13.9315,13.9385,27900.0
2009-06-12 13:50:00,19.89,19.93,19.89,19.93,18300.0,13.9385,13.9665,13.9385,13.9665,18300.0
2009-06-12 14:00:00,19.92,19.93,19.89,19.92,26000.0,13.9595,13.9665,13.9385,13.9595,26000.0
2009-06-12 14:10:00,19.92,19.93,19.91,19.92,29100.0,13.9595,13.9665,13.9525,13.9595,29100.0
2009-06-12 14:20:00,19.93,19.94,19.9,19.93,40200.0,13.9665,13.9735,13.9455,13.9665,40200.0
2009-06-12 14:30:00,19.94,19.98,19.94,19.98,53400.0,13.9735,14.0016,13.9735,14.0016,53400.0
2009-06-12 14:40:00,19.98,20.07,19.98,20.01,49700.0,14.0016,14.0646,14.0016,14.0226,49700.0
2009-06-12 14:50:00,20.01,20.02,19.99,19.99,16000.0,14.0226,14.0296,14.0086,14.0086,16000.0
2009-06-12 15:00:00,20.0,20.04,20.0,20.02,14500.0,14.0156,14.0436,14.0156,14.0296,14500.0
2009-06-12 15:10:00,20.01,20.05,20.01,20.03,35800.0,14.0226,14.0506,14.0226,14.0366,35800.0
2009-06-12 15:20:00,20.03,20.03,19.99,20.01,40400.0,14.0366,14.0366,14.0086,14.0226,40400.0
2009-06-12 15:30:00,20.01,20.02,19.95,19.97,57700.0,14.0226,14.0296,13.9805,13.9945,57700.0
2009-06-12 15:40:00,19.96,19.99,19.94,19.95,51700.0,13.9875,14.0086,13.9735,13.9805,51700.0
2009-06-12 15:50:00,19.96,20.04,19.96,20.02,378800.0,13.9875,14.0436,13.9875,14.0296,378800.0
2009-06-15 09:30:00,19.78,19.97,19.7,19.88,219100.0,13.8614,13.9945,13.8053,13.9315,219100.0
2009-06-15 09:40:00,19.88,19.92,19.62,19.65,144700.0,13.9315,13.9595,13.7493,13.7703,144700.0
2009-06-15 09:50:00,19.66,19.69,19.61,19.67,237800.0,13.7773,13.7983,13.7423,13.7843,237800.0
2009-06-15 10:00:00,19.66,19.68,19.6,19.6,47600.0,13.7773,13.7913,13.7353,13.7353,47600.0
2009-06-15 10:10:00,19.61,19.62,19.5,19.5,150100.0,13.7423,13.7493,13.6652,13.6652,150100.0
2009-06-15 10:20:00,19.5,19.51,19.43,19.43,235200.0,13.6652,13.6722,13.6161,13.6161,235200.0
2009-06-15 10:30:00,19.43,19.43,19.33,19.34,174500.0,13.6161,13.6161,13.5461,13.5531,174500.0
2009-06-15 10:40:00,19.34,19.34,19.25,19.32,422400.0,13.5531,13.5531,13.49,13.539,422400.0
2009-06-15 10:50:00,19.32,19.39,19.32,19.33,207300.0,13.539,13.5881,13.539,13.5461,207300.0
2009-06-15 11:00:00,19.34,19.35,19.24,19.25,263200.0,13.5531,13.5601,13.483,13.49,263200.0
2009-06-15 11:10:00,19.24,19.24,19.15,19.17,229800.0,13.483,13.483,13.4199,13.4339,229800.0
2009-06-15 11:20:00,19.17,19.17,19.12,19.12,148100.0,13.4339,13.4339,13.3989,13.3989,148100.0
2009-06-15 11:30:00,19.13,19.2,19.11,19.2,69600.0,13.4059,13.4549,13.3919,13.4549,69600.0
2009-06-15 11:40:00,19.2,19.28,19.2,19.26,141200.0,13.4549,13.511,13.4549,13.497,141200.0
2009-06-15 11:50:00,19.26,19.27,19.18,19.19,175600.0,13.497,13.504,13.4409,13.4479,175600.0
2009-06-15 12:00:00,19.19,19.19,19.14,19.16,86700.0,13.4479,13.4479,13.4129,13.4269,86700.0
2009-06-15 12:10:00,19.16,19.18,19.14,19.16,27700.0,13.4269,13.4409,13.4129,13.4269,27700.0
2009-06-15 12:20:00,19.16,19.18,19.11,19.11,52200.0,13.4269,13.4409,13.3919,13.3919,52200.0
2009-06-15 12:30:00,19.11,19.18,19.1,19.17,40000.0,13.3919,13.4409,13.3849,13.4339,40000.0
2009-06-15 12:40:00,19.18,19.18,19.15,19.16,21600.0,13.4409,13.4409,13.4199,13.4269,21600.0
2009-06-15 12:50:00,19.16,19.2,19.16,19.2,32900.0,13.4269,13.4549,13.4269,13.4549,32900.0
2009-06-15 13:00:00,19.2,19.21,19.16,19.2,26500.0,13.4549,13.462,13.4269,13.4549,26500.0
2009-06-15 13:10:00,19.21,19.24,19.2,19.21,20600.0,13.462,13.483,13.4549,13.462,20600.0
2009-06-15 13:20:00,19.2,19.22,19.19,19.21,39100.0,13.4549,13.469,13.4479,13.462,39100.0
2009-06-15 13:30:00,19.21,19.21,19.18,19.21,56300.0,13.462,13.462,13.4409,13.462,56300.0
2009-06-15 13:40:00,19.21,19.25,19.21,19.25,42600.0,13.462,13.49,13.462,13.49,42600.0
2009-06-15 13:50:00,19.25,19.25,19.23,19.23,18700.0,13.49,13.49,13.476,13.476,18700.0
2009-06-15 14:00:00,19.23,19.28,19.23,19.26,22600.0,13.476,13.511,13.476,13.497,22600.0
2009-06-15 14:10:00,19.26,19.29,19.25,19.28,31100.0,13.497,13.518,13.49,13.511,31100.0
2009-06-15 14:20:00,19.28,19.35,19.28,19.34,39000.0,13.511,13.5601,13.511,13.5531,39000.0
2009-06-15 14:30:00,19.34,19.34,19.32,19.33,46300.0,13.5531,13.5531,13.539,13.5461,46300.0
2009-06-15 14:40:00,19.33,19.33,19.29,19.3,88000.0,13.5461,13.5461,13.518,13.525,88000.0
2009-06-15 14:50:00,19.3,19.31,19.26,19.31,69400.0,13.525,13.532,13.497,13.532,69400.0
2009-06-15 15:00:00,19.31,19.31,19.27,19.3,67200.0,13.532,13.532,13.504,13.525,67200.0
2009-06-15 15:10:00,19.3,19.36,19.3,19.33,89800.0,13.525,13.5671,13.525,13.5461,89800.0
2009-06-15 15:20:00,19.32,19.36,19.32,19.33,80200.0,13.539,13.5671,13.539,13.5461,80200.0
2009-06-15 15:30:00,19.34,19.4,19.33,19.36,74300.0,13.5531,13.5951,13.5461,13.5671,74300.0
2009-06-15 15:40:00,19.36,19.41,19.32,19.39,215300.0,13.5671,13.6021,13.539,13.5881,215300.0
2009-06-15 15:50:00,19.39,19.45,19.36,19.4,338300.0,13.5881,13.6301,13.5671,13.5951,338300.0
2009-06-16 09:30:00,19.3,19.52,19.3,19.45,129500.0,13.525,13.6792,13.525,13.6301,129500.0
2009-06-16 09:40:00,19.46,19.52,19.44,19.51,90300.0,13.6372,13.6792,13.6231,13.6722,90300.0
2009-06-16 09:50:00,19.51,19.51,19.39,19.41,99900.0,13.6722,13.6722,13.5881,13.6021,99900.0
2009-06-16 10:00:00,19.41,19.41,19.29,19.31,112600.0,13.6021,13.6021,13.518,13.532,112600.0
2009-06-16 10:10:00,19.3,19.31,19.24,19.25,103200.0,13.525,13.532,13.483,13.49,103200.0
2009-06-16 10:20:00,19.24,19.33,19.24,19.32,42600.0,13.483,13.5461,13.483,13.539,42600.0
2009-06-16 10:30:00,19.32,19.38,19.29,19.38,39700.0,13.539,13.5811,13.518,13.5811,39700.0
2009-06-16 10:40:00,19.39,19.42,19.38,19.38,30300.0,13.5881,13.6091,13.5811,13.5811,30300.0
2009-06-16 10:50:00,19.38,19.39,19.36,19.37,25000.0,13.5811,13.5881,13.5671,13.5741,25000.0
2009-06-16 11:00:00,19.36,19.45,19.36,19.42,31700.0,13.5671,13.6301,13.5671,13.6091,31700.0
2009-06-16 11:10:00,19.42,19.47,19.42,19.44,109500.0,13.6091,13.6442,13.6091,13.6231,109500.0
2009-06-16 11:20:00,19.45,19.45,19.42,19.45,46800.0,13.6301,13.6301,13.6091,13.6301,46800.0
2009-06-16 11:30:00,19.45,19.51,19.44,19.51,171400.0,13.6301,13.6722,13.6231,13.6722,171400.0
2009-06-16 11:40:00,19.51,19.53,19.47,19.48,45800.0,13.6722,13.6862,13.6442,13.6512,45800.0
2009-06-16 11:50:00,19.47,19.49,19.46,19.46,31300.0,13.6442,13.6582,13.6372,13.6372,31300.0
2009-06-16 12:00:00,19.45,19.47,19.33,19.33,358700.0,13.6301,13.6442,13.5461,13.5461,358700.0
2009-06-16 12:10:00,19.33,19.36,19.31,19.36,44100.0,13.5461,13.5671,13.532,13.5671,44100.0
2009-06-16 12:20:00,19.36,19.36,19.25,19.28,352100.0,13.5671,13.5671,13.49,13.511,352100.0
2009-06-16 12:30:00,19.27,19.28,19.23,19.23,11700.0,13.504,13.511,13.476,13.476,11700.0
2009-06-16 12:40:00,19.21,19.21,19.09,19.1,26100.0,13.462,13.462,13.3779,13.3849,26100.0
2009-06-16 12:50:00,19.11,19.16,19.1,19.16,25100.0,13.3919,13.4269,13.3849,13.4269,25100.0
2009-06-16 13:00:00,19.15,19.16,19.09,19.13,49200.0,13.4199,13.4269,13.3779,13.4059,49200.0
2009-06-16 13:10:00,19.13,19.14,19.12,19.13,51300.0,13.4059,13.4129,13.3989,13.4059,51300.0
2009-06-16 13:20:00,19.13,19.14,19.1,19.14,70700.0,13.4059,13.4129,13.3849,13.4129,70700.0
2009-06-16 13:30:00,19.15,19.15,19.12,19.14,18800.0,13.4199,13.4199,13.3989,13.4129,18800.0
2009-06-16 13:40:00,19.14,19.17,19.13,19.17,33100.0,13.4129,13.4339,13.4059,13.4339,33100.0
2009-06-16 13:50:00,19.17,19.17,19.14,19.15,27400.0,13.4339,13.4339,13.4129,13.4199,27400.0
2009-06-16 14:00:00,19.15,19.15,19.08,19.1,75900.0,13.4199,13.4199,13.3709,13.3849,75900.0
2009-06-16 14:10:00,19.1,19.14,19.09,19.13,45700.0,13.3849,13.4129,13.3779,13.4059,45700.0
2009-06-16 14:20:00,19.13,19.14,19.09,19.11,33000.0,13.4059,13.4129,13.3779,13.3919,33000.0
2009-06-16 14:30:00,19.1,19.14,19.06,19.12,40300.0,13.3849,13.4129,13.3568,13.3989,40300.0
2009-06-16 14:40:00,19.12,19.13,19.1,19.12,28700.0,13.3989,13.4059,13.3849,13.3989,28700.0
2009-06-16 14:50:00,19.11,19.16,19.1,19.14,46700.0,13.3919,13.4269,13.3849,13.4129,46700.0
2009-06-16 15:00:00,19.15,19.2,19.14,19.18,135300.0,13.4199,13.4549,13.4129,13.4409,135300.0
2009-06-16 15:10:00,19.17,19.23,19.15,19.2,72500.0,13.4339,13.476,13.4199,13.4549,72500.0
2009-06-16 15:20:00,19.2,19.2,19.11,19.15,243800.0,13.4549,13.4549,13.3919,13.4199,243800.0
2009-06-16 15:30:00,19.15,19.19,19.13,19.18,239200.0,13.4199,13.4479,13.4059,13.4409,239200.0
2009-06-16 15:40:00,19.17,19.22,19.17,19.18,209200.0,13.4339,13.469,13.4339,13.4409,209200.0
2009-06-16 15:50:00,19.17,19.2,19.08,19.1,475300.0,13.4339,13.4549,13.3709,13.3849,475300.0
2009-06-17 09:30:00,19.08,19.09,18.88,18.91,124300.0,13.3709,13.3779,13.2307,13.2517,124300.0
2009-06-17 09:40:00,18.9,18.92,18.6,18.6,750100.0,13.2447,13.2587,13.0345,13.0345,750100.0
2009-06-17 09:50:00,18.6,18.6,18.22,18.23,1030100.0,13.0345,13.0345,12.7682,12.7752,1030100.0
2009-06-17 10:00:00,18.22,18.44,18.2,18.44,207400.0,12.7682,12.9224,12.7542,12.9224,207400.0
2009-06-17 10:10:00,18.44,18.48,18.38,18.38,232500.0,12.9224,12.9504,12.8803,12.8803,232500.0
2009-06-17 10:20:00,18.38,18.4,18.3,18.3,296600.0,12.8803,12.8943,12.8242,12.8242,296600.0
2009-06-17 10:30:00,18.29,18.29,18.17,18.18,172200.0,12.8172,12.8172,12.7331,12.7402,172200.0
2009-06-17 10:40:00,18.18,18.23,18.14,18.18,268400.0,12.7402,12.7752,12.7121,12.7402,268400.0
2009-06-17 10:50:00,18.19,18.35,18.17,18.33,160400.0,12.7472,12.8593,12.7331,12.8453,160400.0
2009-06-17 11:00:00,18.33,18.45,18.33,18.45,84000.0,12.8453,12.9294,12.8453,12.9294,84000.0
2009-06-17 11:10:00,18.45,18.55,18.43,18.55,131500.0,12.9294,12.9994,12.9154,12.9994,131500.0
2009-06-17 11:20:00,18.55,18.61,18.55,18.59,49400.0,12.9994,13.0415,12.9994,13.0275,49400.0
2009-06-17 11:30:00,18.58,18.62,18.57,18.58,42100.0,13.0205,13.0485,13.0135,13.0205,42100.0
2009-06-17 11:40:00,18.57,18.65,18.57,18.65,35200.0,13.0135,13.0695,13.0135,13.0695,35200.0
2009-06-17 11:50:00,18.65,18.65,18.6,18.65,139900.0,13.0695,13.0695,13.0345,13.0695,139900.0
2009-06-17 12:00:00,18.65,18.76,18.65,18.76,30500.0,13.0695,13.1466,13.0695,13.1466,30500.0
2009-06-17 12:10:00,18.76,18.76,18.71,18.75,16300.0,13.1466,13.1466,13.1116,13.1396,16300.0
2009-06-17 12:20:00,18.75,18.85,18.75,18.78,123700.0,13.1396,13.2097,13.1396,13.1606,123700.0
2009-06-17 12:30:00,18.78,18.78,18.69,18.7,236100.0,13.1606,13.1606,13.0976,13.1046,236100.0
2009-06-17 12:40:00,18.69,18.69,18.58,18.59,199500.0,13.0976,13.0976,13.0205,13.0275,199500.0
2009-06-17 12:50:00,18.59,18.59,18.55,18.55,130800.0,13.0275,13.0275,12.9994,12.9994,130800.0
2009-06-17 13:00:00,18.55,18.58,18.54,18.58,37800.0,12.9994,13.0205,12.9924,13.0205,37800.0
2009-06-17 13:10:00,18.58,18.62,18.58,18.61,47800.0,13.0205,13.0485,13.0205,13.0415,47800.0
2009-06-17 13:20:00,18.61,18.78,18.61,18.78,154200.0,13.0415,13.1606,13.0415,13.1606,154200.0
2009-06-17 13:30:00,18.78,18.93,18.78,18.9,329800.0,13.1606,13.2657,13.1606,13.2447,329800.0
2009-06-17 13:40:00,18.9,19.06,18.9,19.02,271900.0,13.2447,13.3568,13.2447,13.3288,271900.0
2009-06-17 13:50:00,19.02,19.03,18.98,18.98,100600.0,13.3288,13.3358,13.3008,13.3008,100600.0
2009-06-17 14:00:00,18.98,19.02,18.94,18.95,75600.0,13.3008,13.3288,13.2727,13.2798,75600.0
2009-06-17 14:10:00,18.95,19.0,18.95,18.97,63400.0,13.2798,13.3148,13.2798,13.2938,63400.0
2009-06-17 14:20:00,18.96,19.04,18.95,19.04,93200.0,13.2868,13.3428,13.2798,13.3428,93200.0
2009-06-17 14:30:00,19.05,19.06,18.98,18.99,118200.0,13.3498,13.3568,13.3008,13.3078,118200.0
2009-06-17 14:40:00,18.99,18.99,18.89,18.92,107500.0,13.3078,13.3078,13.2377,13.2587,107500.0
2009-06-17 14:50:00,18.92,18.92,18.88,18.91,41300.0,13.2587,13.2587,13.2307,13.2517,41300.0
2009-06-17 15:00:00,18.92,18.92,18.8,18.8,286800.0,13.2587,13.2587,13.1746,13.1746,286800.0
2009-06-17 15:10:00,18.8,18.81,18.77,18.8,101500.0,13.1746,13.1816,13.1536,13.1746,101500.0
2009-06-17 15:20:00,18.79,18.8,18.64,18.64,328400.0,13.1676,13.1746,13.0625,13.0625,328400.0
2009-06-17 15:30:00,18.64,18.65,18.54,18.56,370000.0,13.0625,13.0695,12.9924,13.0065,370000.0
2009-06-17 15:40:00,18.55,18.6,18.53,18.6,319100.0,12.9994,13.0345,12.9854,13.0345,319100.0
2009-06-17 15:50:00,18.61,18.62,18.51,18.55,435200.0,13.0415,13.0485,12.9714,12.9994,435200.0
2009-06-18 09:30:00,18.61,18.67,18.44,18.45,295800.0,13.0415,13.0835,12.9224,12.9294,295800.0
2009-06-18 09:40:00,18.45,18.57,18.41,18.54,118000.0,12.9294,13.0135,12.9013,12.9924,118000.0
2009-06-18 09:50:00,18.53,18.82,18.52,18.79,82400.0,12.9854,13.1887,12.9784,13.1676,82400.0
2009-06-18 10:00:00,18.82,18.9,18.82,18.87,141200.0,13.1887,13.2447,13.1887,13.2237,141200.0
2009-06-18 10:10:00,18.88,18.99,18.82,18.96,184200.0,13.2307,13.3078,13.1887,13.2868,184200.0
2009-06-18 10:20:00,18.97,18.99,18.89,18.89,288800.0,13.2938,13.3078,13.2377,13.2377,288800.0
2009-06-18 10:30:00,18.89,18.9,18.84,18.85,176300.0,13.2377,13.2447,13.2027,13.2097,176300.0
2009-06-18 10:40:00,18.86,18.86,18.79,18.83,76400.0,13.2167,13.2167,13.1676,13.1957,76400.0
2009-06-18 10:50:00,18.84,18.87,18.82,18.86,178200.0,13.2027,13.2237,13.1887,13.2167,178200.0
2009-06-18 11:00:00,18.88,19.02,18.88,19.0,177200.0,13.2307,13.3288,13.2307,13.3148,177200.0
2009-06-18 11:10:00,19.0,19.06,18.99,19.06,58900.0,13.3148,13.3568,13.3078,13.3568,58900.0
2009-06-18 11:20:00,19.06,19.07,19.0,19.0,42900.0,13.3568,13.3638,13.3148,13.3148,42900.0
2009-06-18 11:30:00,19.0,19.01,18.95,18.96,34400.0,13.3148,13.3218,13.2798,13.2868,34400.0
2009-06-18 11:40:00,18.95,18.96,18.92,18.93,12800.0,13.2798,13.2868,13.2587,13.2657,12800.0
2009-06-18 11:50:00,18.94,19.04,18.94,19.04,64000.0,13.2727,13.3428,13.2727,13.3428,64000.0
2009-06-18 12:00:00,19.04,19.06,19.03,19.04,58400.0,13.3428,13.3568,13.3358,13.3428,58400.0
2009-06-18 12:10:00,19.03,19.04,18.95,18.95,186800.0,13.3358,13.3428,13.2798,13.2798,186800.0
2009-06-18 12:20:00,18.95,18.95,18.9,18.9,90000.0,13.2798,13.2798,13.2447,13.2447,90000.0
2009-06-18 12:30:00,18.91,18.92,18.87,18.87,263800.0,13.2517,13.2587,13.2237,13.2237,263800.0
2009-06-18 12:40:00,18.87,18.93,18.87,18.93,14600.0,13.2237,13.2657,13.2237,13.2657,14600.0
2009-06-18 12:50:00,18.93,18.94,18.91,18.93,8800.0,13.2657,13.2727,13.2517,13.2657,8800.0
2009-06-18 13:00:00,18.93,18.98,18.93,18.98,12600.0,13.2657,13.3008,13.2657,13.3008,12600.0
2009-06-18 13:10:00,18.98,18.98,18.89,18.91,16400.0,13.3008,13.3008,13.2377,13.2517,16400.0
2009-06-18 13:20:00,18.92,18.95,18.92,18.95,12500.0,13.2587,13.2798,13.2587,13.2798,12500.0
2009-06-18 13:30:00,18.94,18.95,18.89,18.89,9800.0,13.2727,13.2798,13.2377,13.2377,9800.0
2009-06-18 13:40:00,18.88,18.92,18.88,18.91,11300.0,13.2307,13.2587,13.2307,13.2517,11300.0
2009-06-18 13:50:00,18.91,18.92,18.87,18.87,17200.0,13.2517,13.2587,13.2237,13.2237,17200.0
2009-06-18 14:00:00,18.86,18.87,18.82,18.83,27100.0,13.2167,13.2237,13.1887,13.1957,27100.0
2009-06-18 14:10:00,18.84,18.87,18.8,18.87,24800.0,13.2027,13.2237,13.1746,13.2237,24800.0
2009-06-18 14:20:00,18.87,18.88,18.81,18.84,39000.0,13.2237,13.2307,13.1816,13.2027,39000.0
2009-06-18 14:30:00,18.84,18.85,18.82,18.83,31800.0,13.2027,13.2097,13.1887,13.1957,31800.0
2009-06-18 14:40:00,18.83,18.89,18.83,18.86,17400.0,13.1957,13.2377,13.1957,13.2167,17400.0
2009-06-18 14:50:00,18.87,18.88,18.85,18.88,16000.0,13.2237,13.2307,13.2097,13.2307,16000.0
2009-06-18 15:00:00,18.88,18.9,18.87,18.9,31500.0,13.2307,13.2447,13.2237,13.2447,31500.0
2009-06-18 15:10:00,18.91,18.93,18.89,18.93,43100.0,13.2517,13.2657,13.2377,13.2657,43100.0
2009-06-18 15:20:00,18.92,18.93,18.88,18.88,53100.0,13.2587,13.2657,13.2307,13.2307,53100.0
2009-06-18 15:30:00,18.88,18.92,18.87,18.87,102300.0,13.2307,13.2587,13.2237,13.2237,102300.0
2009-06-18 15:40:00,18.86,18.89,18.79,18.84,223400.0,13.2167,13.2377,13.1676,13.2027,223400.0
2009-06-18 15:50:00,18.83,18.95,18.8,18.89,546000.0,13.1957,13.2798,13.1746,13.2377,546000.0
2009-06-19 09:30:00,18.89,19.17,18.86,19.02,84300.0,13.3241,13.5216,13.3029,13.4158,84300.0
2009-06-19 09:40:00,19.03,19.04,18.93,18.94,77100.0,13.4228,13.4299,13.3523,13.3593,77100.0
2009-06-19 09:50:00,18.94,18.97,18.91,18.93,47800.0,13.3593,13.3805,13.3382,13.3523,47800.0
2009-06-19 10:00:00,18.93,18.95,18.92,18.93,44900.0,13.3523,13.3664,13.3452,13.3523,44900.0
2009-06-19 10:10:00,18.92,18.93,18.86,18.9,146200.0,13.3452,13.3523,13.3029,13.3311,146200.0
2009-06-19 10:20:00,18.9,18.92,18.88,18.91,47100.0,13.3311,13.3452,13.317,13.3382,47100.0
2009-06-19 10:30:00,18.9,18.94,18.9,18.92,86000.0,13.3311,13.3593,13.3311,13.3452,86000.0
2009-06-19 10:40:00,18.92,18.93,18.89,18.92,50900.0,13.3452,13.3523,13.3241,13.3452,50900.0
2009-06-19 10:50:00,18.91,18.99,18.9,18.99,180900.0,13.3382,13.3946,13.3311,13.3946,180900.0
2009-06-19 11:00:00,18.99,19.12,18.99,19.11,314000.0,13.3946,13.4863,13.3946,13.4793,314000.0
2009-06-19 11:10:00,19.11,19.16,19.11,19.14,208800.0,13.4793,13.5145,13.4793,13.5004,208800.0
2009-06-19 11:20:00,19.14,19.16,19.11,19.11,103200.0,13.5004,13.5145,13.4793,13.4793,103200.0
2009-06-19 11:30:00,19.11,19.12,19.06,19.06,219900.0,13.4793,13.4863,13.444,13.444,219900.0
2009-06-19 11:40:00,19.06,19.06,18.97,18.97,134800.0,13.444,13.444,13.3805,13.3805,134800.0
2009-06-19 11:50:00,18.97,18.99,18.96,18.97,59000.0,13.3805,13.3946,13.3734,13.3805,59000.0
2009-06-19 12:00:00,18.98,18.99,18.97,18.98,18000.0,13.3876,13.3946,13.3805,13.3876,18000.0
2009-06-19 12:10:00,18.97,18.98,18.93,18.94,315700.0,13.3805,13.3876,13.3523,13.3593,315700.0
2009-06-19 12:20:00,18.95,18.96,18.88,18.96,301800.0,13.3664,13.3734,13.317,13.3734,301800.0
2009-06-19 12:30:00,18.96,19.0,18.95,18.98,41700.0,13.3734,13.4017,13.3664,13.3876,41700.0
2009-06-19 12:40:00,18.99,19.01,18.98,18.99,23900.0,13.3946,13.4087,13.3876,13.3946,23900.0
2009-06-19 12:50:00,19.0,19.01,18.97,18.97,7700.0,13.4017,13.4087,13.3805,13.3805,7700.0
2009-06-19 13:00:00,18.97,18.97,18.93,18.94,102800.0,13.3805,13.3805,13.3523,13.3593,102800.0
2009-06-19 13:10:00,18.94,18.96,18.94,18.95,23900.0,13.3593,13.3734,13.3593,13.3664,23900.0
2009-06-19 13:20:00,18.95,18.96,18.94,18.95,53300.0,13.3664,13.3734,13.3593,13.3664,53300.0
2009-06-19 13:30:00,18.96,19.0,18.95,19.0,22400.0,13.3734,13.4017,13.3664,13.4017,22400.0
2009-06-19 13:40:00,19.0,19.0,18.98,18.99,8400.0,13.4017,13.4017,13.3876,13.3946,8400.0
2009-06-19 13:50:00,18.99,19.02,18.98,19.0,39000.0,13.3946,13.4158,13.3876,13.4017,39000.0
2009-06-19 14:00:00,19.0,19.01,18.99,19.0,27300.0,13.4017,13.4087,13.3946,13.4017,27300.0
2009-06-19 14:10:00,19.0,19.0,18.95,18.95,79300.0,13.4017,13.4017,13.3664,13.3664,79300.0
2009-06-19 14:20:00,18.95,18.95,18.92,18.94,26300.0,13.3664,13.3664,13.3452,13.3593,26300.0
2009-06-19 14:30:00,18.95,18.96,18.9,18.91,166900.0,13.3664,13.3734,13.3311,13.3382,166900.0
2009-06-19 14:40:00,18.91,18.93,18.9,18.91,20500.0,13.3382,13.3523,13.3311,13.3382,20500.0
2009-06-19 14:50:00,18.92,19.04,18.91,19.03,436300.0,13.3452,13.4299,13.3382,13.4228,436300.0
2009-06-19 15:00:00,19.03,19.06,19.02,19.04,207800.0,13.4228,13.444,13.4158,13.4299,207800.0
2009-06-19 15:10:00,19.04,19.09,19.01,19.08,79000.0,13.4299,13.4651,13.4087,13.4581,79000.0
2009-06-19 15:20:00,19.09,19.11,19.06,19.11,141900.0,13.4651,13.4793,13.444,13.4793,141900.0
2009-06-19 15:30:00,19.12,19.15,19.1,19.13,377100.0,13.4863,13.5075,13.4722,13.4934,377100.0
2009-06-19 15:40:00,19.13,19.18,19.1,19.18,593500.0,13.4934,13.5286,13.4722,13.5286,593500.0
2009-06-19 15:50:00,19.18,19.21,19.1,19.14,989500.0,13.5286,13.5498,13.4722,13.5004,989500.0
2009-06-22 09:30:00,18.96,19.05,18.93,19.03,253500.0,13.3734,13.4369,13.3523,13.4228,253500.0
2009-06-22 09:40:00,19.04,19.05,18.78,18.79,168700.0,13.4299,13.4369,13.2465,13.2535,168700.0
2009-06-22 09:50:00,18.79,18.81,18.66,18.68,98800.0,13.2535,13.2676,13.1618,13.176,98800.0
2009-06-22 10:00:00,18.67,18.67,18.63,18.66,77700.0,13.1689,13.1689,13.1407,13.1618,77700.0
2009-06-22 10:10:00,18.66,18.68,18.63,18.63,62200.0,13.1618,13.176,13.1407,13.1407,62200.0
2009-06-22 10:20:00,18.64,18.69,18.63,18.69,70200.0,13.1477,13.183,13.1407,13.183,70200.0
2009-06-22 10:30:00,18.68,18.69,18.62,18.63,99000.0,13.176,13.183,13.1336,13.1407,99000.0
2009-06-22 10:40:00,18.63,18.63,18.58,18.61,63700.0,13.1407,13.1407,13.1054,13.1266,63700.0
2009-06-22 10:50:00,18.61,18.61,18.53,18.54,98100.0,13.1266,13.1266,13.0701,13.0772,98100.0
2009-06-22 11:00:00,18.53,18.57,18.39,18.4,480000.0,13.0701,13.0984,12.9714,12.9785,480000.0
2009-06-22 11:10:00,18.4,18.43,18.38,18.43,47600.0,12.9785,12.9996,12.9643,12.9996,47600.0
2009-06-22 11:20:00,18.44,18.5,18.43,18.48,37100.0,13.0067,13.049,12.9996,13.0349,37100.0
2009-06-22 11:30:00,18.48,18.48,18.43,18.44,52800.0,13.0349,13.0349,12.9996,13.0067,52800.0
2009-06-22 11:40:00,18.44,18.47,18.41,18.41,76700.0,13.0067,13.0278,12.9855,12.9855,76700.0
2009-06-22 11:50:00,18.41,18.44,18.4,18.42,15500.0,12.9855,13.0067,12.9785,12.9926,15500.0
2009-06-22 12:00:00,18.43,18.46,18.43,18.44,13900.0,12.9996,13.0208,12.9996,13.0067,13900.0
2009-06-22 12:10:00,18.45,18.47,18.45,18.47,6500.0,13.0137,13.0278,13.0137,13.0278,6500.0
2009-06-22 12:20:00,18.48,18.49,18.44,18.46,15000.0,13.0349,13.0419,13.0067,13.0208,15000.0
2009-06-22 12:30:00,18.46,18.48,18.44,18.44,56500.0,13.0208,13.0349,13.0067,13.0067,56500.0
2009-06-22 12:40:00,18.44,18.47,18.44,18.46,41800.0,13.0067,13.0278,13.0067,13.0208,41800.0
2009-06-22 12:50:00,18.45,18.51,18.45,18.49,27500.0,13.0137,13.056,13.0137,13.0419,27500.0
2009-06-22 13:00:00,18.5,18.5,18.47,18.47,41000.0,13.049,13.049,13.0278,13.0278,41000.0
2009-06-22 13:10:00,18.47,18.47,18.42,18.42,73100.0,13.0278,13.0278,12.9926,12.9926,73100.0
2009-06-22 13:20:00,18.42,18.42,18.4,18.42,62000.0,12.9926,12.9926,12.9785,12.9926,62000.0
2009-06-22 13:30:00,18.42,18.45,18.42,18.44,26500.0,12.9926,13.0137,12.9926,13.0067,26500.0
2009-06-22 13:40:00,18.44,18.47,18.44,18.47,65200.0,13.0067,13.0278,13.0067,13.0278,65200.0
2009-06-22 13:50:00,18.47,18.51,18.46,18.49,52900.0,13.0278,13.056,13.0208,13.0419,52900.0
2009-06-22 14:00:00,18.49,18.49,18.45,18.45,93300.0,13.0419,13.0419,13.0137,13.0137,93300.0
2009-06-22 14:10:00,18.45,18.46,18.43,18.46,78400.0,13.0137,13.0208,12.9996,13.0208,78400.0
2009-06-22 14:20:00,18.46,18.47,18.43,18.43,68300.0,13.0208,13.0278,12.9996,12.9996,68300.0
2009-06-22 14:30:00,18.42,18.47,18.4,18.47,70600.0,12.9926,13.0278,12.9785,13.0278,70600.0
2009-06-22 14:40:00,18.48,18.48,18.42,18.43,81300.0,13.0349,13.0349,12.9926,12.9996,81300.0
2009-06-22 14:50:00,18.43,18.45,18.42,18.44,114600.0,12.9996,13.0137,12.9926,13.0067,114600.0
2009-06-22 15:00:00,18.45,18.48,18.44,18.46,86100.0,13.0137,13.0349,13.0067,13.0208,86100.0
2009-06-22 15:10:00,18.46,18.47,18.44,18.46,136500.0,13.0208,13.0278,13.0067,13.0208,136500.0
2009-06-22 15:20:00,18.46,18.47,18.37,18.39,126700.0,13.0208,13.0278,12.9573,12.9714,126700.0
2009-06-22 15:30:00,18.39,18.43,18.34,18.42,207100.0,12.9714,12.9996,12.9361,12.9926,207100.0
2009-06-22 15:40:00,18.42,18.42,18.31,18.32,150500.0,12.9926,12.9926,12.915,12.922,150500.0
2009-06-22 15:50:00,18.32,18.32,18.23,18.25,287800.0,12.922,12.922,12.8585,12.8727,287800.0
2009-06-23 09:30:00,18.3,18.65,18.27,18.54,191200.0,12.9079,13.1548,12.8868,13.0772,191200.0
2009-06-23 09:40:00,18.53,18.58,18.2,18.23,319700.0,13.0701,13.1054,12.8374,12.8585,319700.0
2009-06-23 09:50:00,18.24,18.34,18.23,18.24,93000.0,12.8656,12.9361,12.8585,12.8656,93000.0
2009-06-23 10:00:00,18.23,18.31,18.17,18.2,223300.0,12.8585,12.915,12.8162,12.8374,223300.0
2009-06-23 10:10:00,18.2,18.2,18.06,18.07,197200.0,12.8374,12.8374,12.7386,12.7457,197200.0
2009-06-23 10:20:00,18.07,18.09,17.82,17.82,518000.0,12.7457,12.7598,12.5693,12.5693,518000.0
2009-06-23 10:30:00,17.83,17.88,17.8,17.88,271000.0,12.5764,12.6117,12.5552,12.6117,271000.0
2009-06-23 10:40:00,17.88,17.88,17.78,17.79,192600.0,12.6117,12.6117,12.5411,12.5482,192600.0
2009-06-23 10:50:00,17.8,17.8,17.72,17.76,214800.0,12.5552,12.5552,12.4988,12.527,214800.0
2009-06-23 11:00:00,17.76,17.78,17.74,17.77,94700.0,12.527,12.5411,12.5129,12.5341,94700.0
2009-06-23 11:10:00,17.77,17.83,17.76,17.82,53100.0,12.5341,12.5764,12.527,12.5693,53100.0
2009-06-23 11:20:00,17.82,17.84,17.79,17.82,285300.0,12.5693,12.5835,12.5482,12.5693,285300.0
2009-06-23 11:30:00,17.83,17.95,17.82,17.94,43000.0,12.5764,12.661,12.5693,12.654,43000.0
2009-06-23 11:40:00,17.94,17.94,17.91,17.93,50600.0,12.654,12.654,12.6328,12.6469,50600.0
2009-06-23 11:50:00,17.93,18.01,17.92,18.0,57000.0,12.6469,12.7034,12.6399,12.6963,57000.0
2009-06-23 12:00:00,18.0,18.02,18.0,18.01,48500.0,12.6963,12.7104,12.6963,12.7034,48500.0
2009-06-23 12:10:00,18.02,18.02,17.98,17.99,52100.0,12.7104,12.7104,12.6822,12.6893,52100.0
2009-06-23 12:20:00,18.0,18.06,17.99,18.02,37700.0,12.6963,12.7386,12.6893,12.7104,37700.0
2009-06-23 12:30:00,18.02,18.13,18.02,18.11,44300.0,12.7104,12.788,12.7104,12.7739,44300.0
2009-06-23 12:40:00,18.1,18.1,18.04,18.06,53100.0,12.7668,12.7668,12.7245,12.7386,53100.0
2009-06-23 12:50:00,18.06,18.07,18.02,18.03,39700.0,12.7386,12.7457,12.7104,12.7175,39700.0
2009-06-23 13:00:00,18.02,18.06,18.01,18.04,46300.0,12.7104,12.7386,12.7034,12.7245,46300.0
2009-06-23 13:10:00,18.05,18.06,18.02,18.03,40900.0,12.7316,12.7386,12.7104,12.7175,40900.0
2009-06-23 13:20:00,18.04,18.04,17.96,17.96,34300.0,12.7245,12.7245,12.6681,12.6681,34300.0
2009-06-23 13:30:00,17.97,17.97,17.96,17.97,30300.0,12.6752,12.6752,12.6681,12.6752,30300.0
2009-06-23 13:40:00,17.97,17.97,17.92,17.94,106000.0,12.6752,12.6752,12.6399,12.654,106000.0
2009-06-23 13:50:00,17.94,17.95,17.86,17.86,51400.0,12.654,12.661,12.5976,12.5976,51400.0
2009-06-23 14:00:00,17.86,17.94,17.85,17.92,69200.0,12.5976,12.654,12.5905,12.6399,69200.0
2009-06-23 14:10:00,17.93,18.03,17.92,18.0,126800.0,12.6469,12.7175,12.6399,12.6963,126800.0
2009-06-23 14:20:00,18.0,18.13,17.97,18.11,404700.0,12.6963,12.788,12.6752,12.7739,404700.0
2009-06-23 14:30:00,18.12,18.14,18.09,18.12,241300.0,12.781,12.7951,12.7598,12.781,241300.0
2009-06-23 14:40:00,18.12,18.13,18.1,18.11,61300.0,12.781,12.788,12.7668,12.7739,61300.0
2009-06-23 14:50:00,18.12,18.15,18.06,18.06,142400.0,12.781,12.8021,12.7386,12.7386,142400.0
2009-06-23 15:00:00,18.06,18.06,17.97,17.98,84600.0,12.7386,12.7386,12.6752,12.6822,84600.0
2009-06-23 15:10:00,17.98,18.01,17.95,18.0,132600.0,12.6822,12.7034,12.661,12.6963,132600.0
2009-06-23 15:20:00,18.01,18.01,17.94,18.01,97300.0,12.7034,12.7034,12.654,12.7034,97300.0
2009-06-23 15:30:00,18.01,18.01,17.95,17.97,100900.0,12.7034,12.7034,12.661,12.6752,100900.0
2009-06-23 15:40:00,17.97,18.03,17.93,18.03,183100.0,12.6752,12.7175,12.6469,12.7175,183100.0
2009-06-23 15:50:00,18.03,18.03,17.93,17.93,217500.0,12.7175,12.7175,12.6469,12.6469,217500.0
2009-06-24 09:30:00,18.1,18.2,18.1,18.1,57000.0,12.7668,12.8374,12.7668,12.7668,57000.0
2009-06-24 09:40:00,18.09,18.09,18.04,18.06,114500.0,12.7598,12.7598,12.7245,12.7386,114500.0
2009-06-24 09:50:00,18.06,18.15,18.06,18.14,119700.0,12.7386,12.8021,12.7386,12.7951,119700.0
2009-06-24 10:00:00,18.13,18.13,18.03,18.1,116100.0,12.788,12.788,12.7175,12.7668,116100.0
2009-06-24 10:10:00,18.1,18.16,18.1,18.15,115400.0,12.7668,12.8092,12.7668,12.8021,115400.0
2009-06-24 10:20:00,18.15,18.23,18.15,18.21,60400.0,12.8021,12.8585,12.8021,12.8444,60400.0
2009-06-24 10:30:00,18.21,18.22,18.17,18.17,36900.0,12.8444,12.8515,12.8162,12.8162,36900.0
2009-06-24 10:40:00,18.17,18.2,18.16,18.2,66100.0,12.8162,12.8374,12.8092,12.8374,66100.0
2009-06-24 10:50:00,18.2,18.2,18.17,18.18,57800.0,12.8374,12.8374,12.8162,12.8233,57800.0
2009-06-24 11:00:00,18.18,18.21,18.17,18.17,32200.0,12.8233,12.8444,12.8162,12.8162,32200.0
2009-06-24 11:10:00,18.17,18.17,18.15,18.15,43700.0,12.8162,12.8162,12.8021,12.8021,43700.0
2009-06-24 11:20:00,18.16,18.16,18.15,18.15,27600.0,12.8092,12.8092,12.8021,12.8021,27600.0
2009-06-24 11:30:00,18.15,18.16,18.03,18.03,107000.0,12.8021,12.8092,12.7175,12.7175,107000.0
2009-06-24 11:40:00,18.03,18.03,17.99,17.99,107800.0,12.7175,12.7175,12.6893,12.6893,107800.0
2009-06-24 11:50:00,17.99,18.0,17.94,17.95,137100.0,12.6893,12.6963,12.654,12.661,137100.0
2009-06-24 12:00:00,17.98,17.99,17.97,17.99,2300.0,12.6822,12.6893,12.6752,12.6893,2300.0
2009-06-24 12:10:00,18.0,18.0,17.95,17.97,113600.0,12.6963,12.6963,12.661,12.6752,113600.0
2009-06-24 12:20:00,17.96,17.98,17.96,17.98,53400.0,12.6681,12.6822,12.6681,12.6822,53400.0
2009-06-24 12:30:00,17.99,17.99,17.98,17.98,16100.0,12.6893,12.6893,12.6822,12.6822,16100.0
2009-06-24 12:40:00,17.98,18.02,17.98,18.02,4400.0,12.6822,12.7104,12.6822,12.7104,4400.0
2009-06-24 12:50:00,18.01,18.03,18.01,18.02,8800.0,12.7034,12.7175,12.7034,12.7104,8800.0
2009-06-24 13:00:00,18.02,18.06,18.02,18.06,18600.0,12.7104,12.7386,12.7104,12.7386,18600.0
2009-06-24 13:10:00,18.07,18.07,18.05,18.05,7200.0,12.7457,12.7457,12.7316,12.7316,7200.0
2009-06-24 13:20:00,18.06,18.06,18.05,18.06,14500.0,12.7386,12.7386,12.7316,12.7386,14500.0
2009-06-24 13:30:00,18.06,18.06,18.04,18.05,14200.0,12.7386,12.7386,12.7245,12.7316,14200.0
2009-06-24 13:40:00,18.05,18.05,18.0,18.0,7500.0,12.7316,12.7316,12.6963,12.6963,7500.0
2009-06-24 13:50:00,18.01,18.04,18.01,18.02,34900.0,12.7034,12.7245,12.7034,12.7104,34900.0
2009-06-24 14:00:00,18.02,18.04,18.02,18.03,7600.0,12.7104,12.7245,12.7104,12.7175,7600.0
2009-06-24 14:10:00,18.04,18.06,17.93,17.99,154000.0,12.7245,12.7386,12.6469,12.6893,154000.0
2009-06-24 14:20:00,17.98,18.06,17.91,17.93,121000.0,12.6822,12.7386,12.6328,12.6469,121000.0
2009-06-24 14:30:00,17.94,17.96,17.84,17.87,101400.0,12.654,12.6681,12.5835,12.6046,101400.0
2009-06-24 14:40:00,17.88,17.97,17.87,17.9,51100.0,12.6117,12.6752,12.6046,12.6258,51100.0
2009-06-24 14:50:00,17.91,17.97,17.9,17.92,28900.0,12.6328,12.6752,12.6258,12.6399,28900.0
2009-06-24 15:00:00,17.93,17.97,17.87,17.87,65500.0,12.6469,12.6752,12.6046,12.6046,65500.0
2009-06-24 15:10:00,17.87,17.9,17.82,17.85,94100.0,12.6046,12.6258,12.5693,12.5905,94100.0
2009-06-24 15:20:00,17.85,17.9,17.84,17.89,134700.0,12.5905,12.6258,12.5835,12.6187,134700.0
2009-06-24 15:30:00,17.89,17.9,17.83,17.84,183000.0,12.6187,12.6258,12.5764,12.5835,183000.0
2009-06-24 15:40:00,17.85,17.87,17.78,17.85,203400.0,12.5905,12.6046,12.5411,12.5905,203400.0
2009-06-24 15:50:00,17.85,17.89,17.8,17.86,346400.0,12.5905,12.6187,12.5552,12.5976,346400.0
2009-06-25 09:30:00,17.7,17.92,17.7,17.89,108400.0,12.4847,12.6399,12.4847,12.6187,108400.0
2009-06-25 09:40:00,17.89,17.92,17.78,17.78,74100.0,12.6187,12.6399,12.5411,12.5411,74100.0
2009-06-25 09:50:00,17.79,17.9,17.78,17.88,147500.0,12.5482,12.6258,12.5411,12.6117,147500.0
2009-06-25 10:00:00,17.88,17.92,17.86,17.9,137700.0,12.6117,12.6399,12.5976,12.6258,137700.0
2009-06-25 10:10:00,17.9,17.92,17.9,17.91,97200.0,12.6258,12.6399,12.6258,12.6328,97200.0
2009-06-25 10:20:00,17.91,17.92,17.83,17.84,213400.0,12.6328,12.6399,12.5764,12.5835,213400.0
2009-06-25 10:30:00,17.84,17.84,17.8,17.8,83200.0,12.5835,12.5835,12.5552,12.5552,83200.0
2009-06-25 10:40:00,17.8,17.81,17.78,17.8,115100.0,12.5552,12.5623,12.5411,12.5552,115100.0
2009-06-25 10:50:00,17.81,17.83,17.78,17.82,126700.0,12.5623,12.5764,12.5411,12.5693,126700.0
2009-06-25 11:00:00,17.82,17.87,17.82,17.87,39800.0,12.5693,12.6046,12.5693,12.6046,39800.0
2009-06-25 11:10:00,17.87,17.87,17.84,17.86,53200.0,12.6046,12.6046,12.5835,12.5976,53200.0
2009-06-25 11:20:00,17.86,18.02,17.86,18.01,283000.0,12.5976,12.7104,12.5976,12.7034,283000.0
2009-06-25 11:30:00,18.02,18.06,18.01,18.06,72300.0,12.7104,12.7386,12.7034,12.7386,72300.0
2009-06-25 11:40:00,18.06,18.15,18.06,18.14,525300.0,12.7386,12.8021,12.7386,12.7951,525300.0
2009-06-25 11:50:00,18.15,18.27,18.13,18.27,434300.0,12.8021,12.8868,12.788,12.8868,434300.0
2009-06-25 12:00:00,18.27,18.33,18.26,18.32,564000.0,12.8868,12.9291,12.8797,12.922,564000.0
2009-06-25 12:10:00,18.32,18.36,18.31,18.35,339500.0,12.922,12.9502,12.915,12.9432,339500.0
2009-06-25 12:20:00,18.34,18.39,18.31,18.39,366000.0,12.9361,12.9714,12.915,12.9714,366000.0
2009-06-25 12:30:00,18.39,18.39,18.3,18.3,64200.0,12.9714,12.9714,12.9079,12.9079,64200.0
2009-06-25 12:40:00,18.3,18.31,18.25,18.25,55200.0,12.9079,12.915,12.8727,12.8727,55200.0
2009-06-25 12:50:00,18.25,18.31,18.25,18.3,255300.0,12.8727,12.915,12.8727,12.9079,255300.0
2009-06-25 13:00:00,18.3,18.35,18.28,18.35,51200.0,12.9079,12.9432,12.8938,12.9432,51200.0
2009-06-25 13:10:00,18.35,18.41,18.33,18.4,192300.0,12.9432,12.9855,12.9291,12.9785,192300.0
2009-06-25 13:20:00,18.4,18.44,18.39,18.41,118600.0,12.9785,13.0067,12.9714,12.9855,118600.0
2009-06-25 13:30:00,18.41,18.41,18.33,18.34,24600.0,12.9855,12.9855,12.9291,12.9361,24600.0
2009-06-25 13:40:00,18.33,18.34,18.29,18.32,162500.0,12.9291,12.9361,12.9009,12.922,162500.0
2009-06-25 13:50:00,18.31,18.39,18.31,18.39,235800.0,12.915,12.9714,12.915,12.9714,235800.0
2009-06-25 14:00:00,18.39,18.39,18.34,18.35,192200.0,12.9714,12.9714,12.9361,12.9432,192200.0
2009-06-25 14:10:00,18.36,18.37,18.33,18.34,33900.0,12.9502,12.9573,12.9291,12.9361,33900.0
2009-06-25 14:20:00,18.34,18.39,18.31,18.38,299000.0,12.9361,12.9714,12.915,12.9643,299000.0
2009-06-25 14:30:00,18.37,18.39,18.34,18.34,32800.0,12.9573,12.9714,12.9361,12.9361,32800.0
2009-06-25 14:40:00,18.34,18.37,18.33,18.35,25800.0,12.9361,12.9573,12.9291,12.9432,25800.0
2009-06-25 14:50:00,18.35,18.36,18.33,18.34,35700.0,12.9432,12.9502,12.9291,12.9361,35700.0
2009-06-25 15:00:00,18.34,18.37,18.32,18.37,33800.0,12.9361,12.9573,12.922,12.9573,33800.0
2009-06-25 15:10:00,18.37,18.37,18.33,18.34,44900.0,12.9573,12.9573,12.9291,12.9361,44900.0
2009-06-25 15:20:00,18.35,18.4,18.34,18.39,131500.0,12.9432,12.9785,12.9361,12.9714,131500.0
2009-06-25 15:30:00,18.39,18.39,18.32,18.34,82900.0,12.9714,12.9714,12.922,12.9361,82900.0
2009-06-25 15:40:00,18.34,18.43,18.34,18.42,190700.0,12.9361,12.9996,12.9361,12.9926,190700.0
2009-06-25 15:50:00,18.42,18.56,18.42,18.56,680000.0,12.9926,13.0913,12.9926,13.0913,680000.0
2009-06-26 09:30:00,18.46,18.62,18.43,18.57,448600.0,13.0208,13.1336,12.9996,13.0984,448600.0
2009-06-26 09:40:00,18.57,18.63,18.46,18.47,188400.0,13.0984,13.1407,13.0208,13.0278,188400.0
2009-06-26 09:50:00,18.46,18.46,18.34,18.38,112300.0,13.0208,13.0208,12.9361,12.9643,112300.0
2009-06-26 10:00:00,18.38,18.41,18.28,18.3,60400.0,12.9643,12.9855,12.8938,12.9079,60400.0
2009-06-26 10:10:00,18.3,18.32,18.26,18.31,37100.0,12.9079,12.922,12.8797,12.915,37100.0
2009-06-26 10:20:00,18.31,18.39,18.3,18.37,31500.0,12.915,12.9714,12.9079,12.9573,31500.0
2009-06-26 10:30:00,18.39,18.41,18.36,18.36,53300.0,12.9714,12.9855,12.9502,12.9502,53300.0
2009-06-26 10:40:00,18.35,18.37,18.32,18.34,44400.0,12.9432,12.9573,12.922,12.9361,44400.0
2009-06-26 10:50:00,18.34,18.37,18.32,18.36,80400.0,12.9361,12.9573,12.922,12.9502,80400.0
2009-06-26 11:00:00,18.36,18.38,18.3,18.38,38100.0,12.9502,12.9643,12.9079,12.9643,38100.0
2009-06-26 11:10:00,18.37,18.39,18.36,18.38,91500.0,12.9573,12.9714,12.9502,12.9643,91500.0
2009-06-26 11:20:00,18.39,18.39,18.36,18.36,35700.0,12.9714,12.9714,12.9502,12.9502,35700.0
2009-06-26 11:30:00,18.37,18.39,18.35,18.37,71400.0,12.9573,12.9714,12.9432,12.9573,71400.0
2009-06-26 11:40:00,18.37,18.37,18.34,18.34,38700.0,12.9573,12.9573,12.9361,12.9361,38700.0
2009-06-26 11:50:00,18.33,18.4,18.33,18.38,22700.0,12.9291,12.9785,12.9291,12.9643,22700.0
2009-06-26 12:00:00,18.39,18.45,18.39,18.42,169900.0,12.9714,13.0137,12.9714,12.9926,169900.0
2009-06-26 12:10:00,18.42,18.43,18.4,18.4,44900.0,12.9926,12.9996,12.9785,12.9785,44900.0
2009-06-26 12:20:00,18.41,18.42,18.41,18.42,19200.0,12.9855,12.9926,12.9855,12.9926,19200.0
2009-06-26 12:30:00,18.41,18.43,18.4,18.42,146100.0,12.9855,12.9996,12.9785,12.9926,146100.0
2009-06-26 12:40:00,18.42,18.44,18.41,18.44,76800.0,12.9926,13.0067,12.9855,13.0067,76800.0
2009-06-26 12:50:00,18.45,18.46,18.44,18.44,99600.0,13.0137,13.0208,13.0067,13.0067,99600.0
2009-06-26 13:00:00,18.44,18.48,18.43,18.48,148000.0,13.0067,13.0349,12.9996,13.0349,148000.0
2009-06-26 13:10:00,18.48,18.52,18.47,18.51,221500.0,13.0349,13.0631,13.0278,13.056,221500.0
2009-06-26 13:20:00,18.51,18.57,18.51,18.57,113400.0,13.056,13.0984,13.056,13.0984,113400.0
2009-06-26 13:30:00,18.58,18.58,18.53,18.53,31200.0,13.1054,13.1054,13.0701,13.0701,31200.0
2009-06-26 13:40:00,18.53,18.57,18.53,18.53,45500.0,13.0701,13.0984,13.0701,13.0701,45500.0
2009-06-26 13:50:00,18.53,18.57,18.52,18.54,156600.0,13.0701,13.0984,13.0631,13.0772,156600.0
2009-06-26 14:00:00,18.54,18.55,18.5,18.52,51500.0,13.0772,13.0843,13.049,13.0631,51500.0
2009-06-26 14:10:00,18.52,18.52,18.48,18.48,97200.0,13.0631,13.0631,13.0349,13.0349,97200.0
2009-06-26 14:20:00,18.48,18.51,18.47,18.49,40600.0,13.0349,13.056,13.0278,13.0419,40600.0
2009-06-26 14:30:00,18.49,18.5,18.47,18.5,77700.0,13.0419,13.049,13.0278,13.049,77700.0
2009-06-26 14:40:00,18.49,18.51,18.49,18.51,21700.0,13.0419,13.056,13.0419,13.056,21700.0
2009-06-26 14:50:00,18.5,18.55,18.5,18.54,115900.0,13.049,13.0843,13.049,13.0772,115900.0
2009-06-26 15:00:00,18.54,18.57,18.54,18.57,38100.0,13.0772,13.0984,13.0772,13.0984,38100.0
2009-06-26 15:10:00,18.56,18.58,18.49,18.5,123900.0,13.0913,13.1054,13.0419,13.049,123900.0
2009-06-26 15:20:00,18.49,18.51,18.48,18.48,95200.0,13.0419,13.056,13.0349,13.0349,95200.0
2009-06-26 15:30:00,18.49,18.53,18.49,18.5,104300.0,13.0419,13.0701,13.0419,13.049,104300.0
2009-06-26 15:40:00,18.51,18.67,18.51,18.66,216900.0,13.056,13.1689,13.056,13.1618,216900.0
2009-06-26 15:50:00,18.66,18.75,18.63,18.64,553500.0,13.1618,13.2253,13.1407,13.1477,553500.0
2009-06-29 09:30:00,18.68,18.76,18.36,18.36,58800.0,13.176,13.2324,12.9502,12.9502,58800.0
2009-06-29 09:40:00,18.36,18.39,18.12,18.12,168400.0,12.9502,12.9714,12.781,12.781,168400.0
2009-06-29 09:50:00,18.12,18.12,17.91,17.93,530000.0,12.781,12.781,12.6328,12.6469,530000.0
2009-06-29 10:00:00,17.93,18.06,17.93,18.05,249200.0,12.6469,12.7386,12.6469,12.7316,249200.0
2009-06-29 10:10:00,18.06,18.28,18.06,18.2,651600.0,12.7386,12.8938,12.7386,12.8374,651600.0
2009-06-29 10:20:00,18.2,18.36,18.17,18.35,511800.0,12.8374,12.9502,12.8162,12.9432,511800.0
2009-06-29 10:30:00,18.35,18.49,18.34,18.49,249600.0,12.9432,13.0419,12.9361,13.0419,249600.0
2009-06-29 10:40:00,18.49,18.67,18.47,18.66,733600.0,13.0419,13.1689,13.0278,13.1618,733600.0
2009-06-29 10:50:00,18.66,18.73,18.66,18.7,288700.0,13.1618,13.2112,13.1618,13.1901,288700.0
2009-06-29 11:00:00,18.7,18.71,18.64,18.64,177100.0,13.1901,13.1971,13.1477,13.1477,177100.0
2009-06-29 11:10:00,18.63,18.72,18.63,18.7,209700.0,13.1407,13.2042,13.1407,13.1901,209700.0
2009-06-29 11:20:00,18.7,18.72,18.67,18.71,244300.0,13.1901,13.2042,13.1689,13.1971,244300.0
2009-06-29 11:30:00,18.71,18.72,18.67,18.67,60700.0,13.1971,13.2042,13.1689,13.1689,60700.0
2009-06-29 11:40:00,18.66,18.7,18.65,18.69,41600.0,13.1618,13.1901,13.1548,13.183,41600.0
2009-06-29 11:50:00,18.69,18.69,18.65,18.66,200200.0,13.183,13.183,13.1548,13.1618,200200.0
2009-06-29 12:00:00,18.65,18.67,18.62,18.62,115000.0,13.1548,13.1689,13.1336,13.1336,115000.0
2009-06-29 12:10:00,18.63,18.63,18.62,18.63,47000.0,13.1407,13.1407,13.1336,13.1407,47000.0
2009-06-29 12:20:00,18.63,18.7,18.62,18.69,122500.0,13.1407,13.1901,13.1336,13.183,122500.0
2009-06-29 12:30:00,18.69,18.74,18.69,18.7,94300.0,13.183,13.2183,13.183,13.1901,94300.0
2009-06-29 12:40:00,18.7,18.7,18.69,18.7,5600.0,13.1901,13.1901,13.183,13.1901,5600.0
2009-06-29 12:50:00,18.7,18.7,18.67,18.67,6400.0,13.1901,13.1901,13.1689,13.1689,6400.0
2009-06-29 13:00:00,18.66,18.69,18.65,18.69,17800.0,13.1618,13.183,13.1548,13.183,17800.0
2009-06-29 13:10:00,18.69,18.71,18.67,18.69,57400.0,13.183,13.1971,13.1689,13.183,57400.0
2009-06-29 13:20:00,18.69,18.71,18.65,18.65,50700.0,13.183,13.1971,13.1548,13.1548,50700.0
2009-06-29 13:30:00,18.65,18.67,18.65,18.67,2700.0,13.1548,13.1689,13.1548,13.1689,2700.0
2009-06-29 13:40:00,18.67,18.68,18.63,18.63,55700.0,13.1689,13.176,13.1407,13.1407,55700.0
2009-06-29 13:50:00,18.63,18.65,18.62,18.65,28000.0,13.1407,13.1548,13.1336,13.1548,28000.0
2009-06-29 14:00:00,18.65,18.65,18.61,18.61,41000.0,13.1548,13.1548,13.1266,13.1266,41000.0
2009-06-29 14:10:00,18.62,18.64,18.61,18.61,60500.0,13.1336,13.1477,13.1266,13.1266,60500.0
2009-06-29 14:20:00,18.62,18.62,18.61,18.61,4500.0,13.1336,13.1336,13.1266,13.1266,4500.0
2009-06-29 14:30:00,18.61,18.62,18.61,18.61,19600.0,13.1266,13.1336,13.1266,13.1266,19600.0
2009-06-29 14:40:00,18.6,18.6,18.59,18.6,12000.0,13.1195,13.1195,13.1125,13.1195,12000.0
2009-06-29 14:50:00,18.6,18.63,18.6,18.63,21000.0,13.1195,13.1407,13.1195,13.1407,21000.0
2009-06-29 15:00:00,18.62,18.64,18.62,18.63,10200.0,13.1336,13.1477,13.1336,13.1407,10200.0
2009-06-29 15:10:00,18.63,18.65,18.62,18.64,23300.0,13.1407,13.1548,13.1336,13.1477,23300.0
2009-06-29 15:20:00,18.65,18.66,18.63,18.65,37800.0,13.1548,13.1618,13.1407,13.1548,37800.0
2009-06-29 15:30:00,18.65,18.69,18.63,18.67,421500.0,13.1548,13.183,13.1407,13.1689,421500.0
2009-06-29 15:40:00,18.67,18.71,18.67,18.68,245400.0,13.1689,13.1971,13.1689,13.176,245400.0
2009-06-29 15:50:00,18.68,18.72,18.63,18.65,310200.0,13.176,13.2042,13.1407,13.1548,310200.0
2009-06-30 09:30:00,18.62,18.75,18.46,18.47,146900.0,13.1336,13.2253,13.0208,13.0278,146900.0
2009-06-30 09:40:00,18.45,18.54,18.45,18.52,131600.0,13.0137,13.0772,13.0137,13.0631,131600.0
2009-06-30 09:50:00,18.51,18.56,18.49,18.54,49400.0,13.056,13.0913,13.0419,13.0772,49400.0
2009-06-30 10:00:00,18.53,18.53,18.36,18.43,324600.0,13.0701,13.0701,12.9502,12.9996,324600.0
2009-06-30 10:10:00,18.43,18.43,18.16,18.16,538500.0,12.9996,12.9996,12.8092,12.8092,538500.0
2009-06-30 10:20:00,18.16,18.2,18.08,18.2,273900.0,12.8092,12.8374,12.7527,12.8374,273900.0
2009-06-30 10:30:00,18.2,18.2,18.13,18.2,207700.0,12.8374,12.8374,12.788,12.8374,207700.0
2009-06-30 10:40:00,18.2,18.23,18.16,18.22,128700.0,12.8374,12.8585,12.8092,12.8515,128700.0
2009-06-30 10:50:00,18.21,18.22,18.17,18.21,131300.0,12.8444,12.8515,12.8162,12.8444,131300.0
2009-06-30 11:00:00,18.21,18.23,18.15,18.15,188900.0,12.8444,12.8585,12.8021,12.8021,188900.0
2009-06-30 11:10:00,18.15,18.22,18.14,18.22,113200.0,12.8021,12.8515,12.7951,12.8515,113200.0
2009-06-30 11:20:00,18.23,18.25,18.21,18.21,34400.0,12.8585,12.8727,12.8444,12.8444,34400.0
2009-06-30 11:30:00,18.2,18.2,18.15,18.17,68000.0,12.8374,12.8374,12.8021,12.8162,68000.0
2009-06-30 11:40:00,18.18,18.18,18.15,18.17,108700.0,12.8233,12.8233,12.8021,12.8162,108700.0
2009-06-30 11:50:00,18.18,18.19,18.14,18.15,107700.0,12.8233,12.8303,12.7951,12.8021,107700.0
2009-06-30 12:00:00,18.15,18.17,18.13,18.13,119900.0,12.8021,12.8162,12.788,12.788,119900.0
2009-06-30 12:10:00,18.12,18.13,18.09,18.09,143000.0,12.781,12.788,12.7598,12.7598,143000.0
2009-06-30 12:20:00,18.09,18.11,18.08,18.11,51500.0,12.7598,12.7739,12.7527,12.7739,51500.0
2009-06-30 12:30:00,18.12,18.17,18.12,18.13,177800.0,12.781,12.8162,12.781,12.788,177800.0
2009-06-30 12:40:00,18.13,18.15,18.12,18.14,17700.0,12.788,12.8021,12.781,12.7951,17700.0
2009-06-30 12:50:00,18.15,18.18,18.15,18.17,31700.0,12.8021,12.8233,12.8021,12.8162,31700.0
2009-06-30 13:00:00,18.18,18.18,18.16,18.18,39900.0,12.8233,12.8233,12.8092,12.8233,39900.0
2009-06-30 13:10:00,18.17,18.18,18.15,18.16,32500.0,12.8162,12.8233,12.8021,12.8092,32500.0
2009-06-30 13:20:00,18.15,18.19,18.15,18.17,41000.0,12.8021,12.8303,12.8021,12.8162,41000.0
2009-06-30 13:30:00,18.17,18.18,18.15,18.15,68100.0,12.8162,12.8233,12.8021,12.8021,68100.0
2009-06-30 13:40:00,18.16,18.19,18.16,18.18,32000.0,12.8092,12.8303,12.8092,12.8233,32000.0
2009-06-30 13:50:00,18.18,18.18,18.16,18.18,29800.0,12.8233,12.8233,12.8092,12.8233,29800.0
2009-06-30 14:00:00,18.18,18.22,18.17,18.19,95300.0,12.8233,12.8515,12.8162,12.8303,95300.0
2009-06-30 14:10:00,18.2,18.23,18.2,18.2,142700.0,12.8374,12.8585,12.8374,12.8374,142700.0
2009-06-30 14:20:00,18.2,18.25,18.2,18.24,34500.0,12.8374,12.8727,12.8374,12.8656,34500.0
2009-06-30 14:30:00,18.24,18.28,18.23,18.27,50600.0,12.8656,12.8938,12.8585,12.8868,50600.0
2009-06-30 14:40:00,18.27,18.31,18.26,18.28,159800.0,12.8868,12.915,12.8797,12.8938,159800.0
2009-06-30 14:50:00,18.28,18.31,18.28,18.29,141300.0,12.8938,12.915,12.8938,12.9009,141300.0
2009-06-30 15:00:00,18.28,18.29,18.24,18.24,76600.0,12.8938,12.9009,12.8656,12.8656,76600.0
2009-06-30 15:10:00,18.24,18.28,18.22,18.22,249100.0,12.8656,12.8938,12.8515,12.8515,249100.0
2009-06-30 15:20:00,18.23,18.28,18.2,18.25,325100.0,12.8585,12.8938,12.8374,12.8727,325100.0
2009-06-30 15:30:00,18.26,18.31,18.25,18.31,126800.0,12.8797,12.915,12.8727,12.915,126800.0
2009-06-30 15:40:00,18.31,18.35,18.3,18.34,215200.0,12.915,12.9432,12.9079,12.9361,215200.0
2009-06-30 15:50:00,18.34,18.35,18.26,18.28,316900.0,12.9361,12.9432,12.8797,12.8938,316900.0
2009-07-01 09:30:00,18.33,18.51,18.29,18.48,114000.0,12.9291,13.056,12.9009,13.0349,114000.0
2009-07-01 09:40:00,18.49,18.5,18.43,18.48,159700.0,13.0419,13.049,12.9996,13.0349,159700.0
2009-07-01 09:50:00,18.48,18.53,18.47,18.48,164900.0,13.0349,13.0701,13.0278,13.0349,164900.0
2009-07-01 10:00:00,18.49,18.52,18.44,18.52,225000.0,13.0419,13.0631,13.0067,13.0631,225000.0
2009-07-01 10:10:00,18.52,18.59,18.51,18.56,151100.0,13.0631,13.1125,13.056,13.0913,151100.0
2009-07-01 10:20:00,18.57,18.58,18.5,18.54,332700.0,13.0984,13.1054,13.049,13.0772,332700.0
2009-07-01 10:30:00,18.54,18.58,18.53,18.54,89200.0,13.0772,13.1054,13.0701,13.0772,89200.0
2009-07-01 10:40:00,18.54,18.55,18.52,18.54,112400.0,13.0772,13.0843,13.0631,13.0772,112400.0
2009-07-01 10:50:00,18.53,18.56,18.5,18.53,202700.0,13.0701,13.0913,13.049,13.0701,202700.0
2009-07-01 11:00:00,18.54,18.56,18.51,18.54,140000.0,13.0772,13.0913,13.056,13.0772,140000.0
2009-07-01 11:10:00,18.53,18.54,18.5,18.51,127600.0,13.0701,13.0772,13.049,13.056,127600.0
2009-07-01 11:20:00,18.51,18.51,18.39,18.39,473100.0,13.056,13.056,12.9714,12.9714,473100.0
2009-07-01 11:30:00,18.39,18.42,18.39,18.42,42600.0,12.9714,12.9926,12.9714,12.9926,42600.0
2009-07-01 11:40:00,18.43,18.43,18.39,18.41,76100.0,12.9996,12.9996,12.9714,12.9855,76100.0
2009-07-01 11:50:00,18.42,18.47,18.41,18.45,32700.0,12.9926,13.0278,12.9855,13.0137,32700.0
2009-07-01 12:00:00,18.45,18.46,18.44,18.44,68800.0,13.0137,13.0208,13.0067,13.0067,68800.0
2009-07-01 12:10:00,18.43,18.45,18.43,18.45,18800.0,12.9996,13.0137,12.9996,13.0137,18800.0
2009-07-01 12:20:00,18.45,18.48,18.43,18.45,44000.0,13.0137,13.0349,12.9996,13.0137,44000.0
2009-07-01 12:30:00,18.45,18.46,18.44,18.45,14600.0,13.0137,13.0208,13.0067,13.0137,14600.0
2009-07-01 12:40:00,18.45,18.46,18.45,18.45,9700.0,13.0137,13.0208,13.0137,13.0137,9700.0
2009-07-01 12:50:00,18.45,18.46,18.44,18.44,14100.0,13.0137,13.0208,13.0067,13.0067,14100.0
2009-07-01 13:00:00,18.44,18.46,18.43,18.46,41700.0,13.0067,13.0208,12.9996,13.0208,41700.0
2009-07-01 13:10:00,18.46,18.48,18.46,18.48,12400.0,13.0208,13.0349,13.0208,13.0349,12400.0
2009-07-01 13:20:00,18.47,18.5,18.45,18.47,111200.0,13.0278,13.049,13.0137,13.0278,111200.0
2009-07-01 13:30:00,18.48,18.48,18.46,18.47,58900.0,13.0349,13.0349,13.0208,13.0278,58900.0
2009-07-01 13:40:00,18.47,18.47,18.45,18.46,45600.0,13.0278,13.0278,13.0137,13.0208,45600.0
2009-07-01 13:50:00,18.46,18.46,18.44,18.46,54300.0,13.0208,13.0208,13.0067,13.0208,54300.0
2009-07-01 14:00:00,18.45,18.45,18.43,18.44,113900.0,13.0137,13.0137,12.9996,13.0067,113900.0
2009-07-01 14:10:00,18.44,18.45,18.43,18.45,17100.0,13.0067,13.0137,12.9996,13.0137,17100.0
2009-07-01 14:20:00,18.45,18.46,18.43,18.43,125200.0,13.0137,13.0208,12.9996,12.9996,125200.0
2009-07-01 14:30:00,18.44,18.47,18.44,18.44,38200.0,13.0067,13.0278,13.0067,13.0067,38200.0
2009-07-01 14:40:00,18.46,18.47,18.44,18.46,54500.0,13.0208,13.0278,13.0067,13.0208,54500.0
2009-07-01 14:50:00,18.46,18.47,18.46,18.47,21400.0,13.0208,13.0278,13.0208,13.0278,21400.0
2009-07-01 15:00:00,18.48,18.5,18.48,18.48,31400.0,13.0349,13.049,13.0349,13.0349,31400.0
2009-07-01 15:10:00,18.48,18.5,18.47,18.48,31700.0,13.0349,13.049,13.0278,13.0349,31700.0
2009-07-01 15:20:00,18.48,18.5,18.46,18.47,304900.0,13.0349,13.049,13.0208,13.0278,304900.0
2009-07-01 15:30:00,18.47,18.49,18.47,18.49,75100.0,13.0278,13.0419,13.0278,13.0419,75100.0
2009-07-01 15:40:00,18.49,18.51,18.4,18.43,234100.0,13.0419,13.056,12.9785,12.9996,234100.0
2009-07-01 15:50:00,18.43,18.47,18.4,18.45,241100.0,12.9996,13.0278,12.9785,13.0137,241100.0
2009-07-02 09:30:00,18.17,18.2,17.99,17.99,166800.0,12.8162,12.8374,12.6893,12.6893,166800.0
2009-07-02 09:40:00,17.98,18.03,17.94,18.03,62000.0,12.6822,12.7175,12.654,12.7175,62000.0
2009-07-02 09:50:00,18.03,18.07,18.0,18.07,72600.0,12.7175,12.7457,12.6963,12.7457,72600.0
2009-07-02 10:00:00,18.08,18.09,18.03,18.04,34000.0,12.7527,12.7598,12.7175,12.7245,34000.0
2009-07-02 10:10:00,18.05,18.07,18.04,18.06,34400.0,12.7316,12.7457,12.7245,12.7386,34400.0
2009-07-02 10:20:00,18.06,18.09,18.03,18.08,43900.0,12.7386,12.7598,12.7175,12.7527,43900.0
2009-07-02 10:30:00,18.08,18.12,18.07,18.11,61900.0,12.7527,12.781,12.7457,12.7739,61900.0
2009-07-02 10:40:00,18.11,18.12,18.08,18.09,16900.0,12.7739,12.781,12.7527,12.7598,16900.0
2009-07-02 10:50:00,18.09,18.14,18.09,18.13,13300.0,12.7598,12.7951,12.7598,12.788,13300.0
2009-07-02 11:00:00,18.13,18.16,18.11,18.16,50500.0,12.788,12.8092,12.7739,12.8092,50500.0
2009-07-02 11:10:00,18.15,18.16,18.15,18.15,12300.0,12.8021,12.8092,12.8021,12.8021,12300.0
2009-07-02 11:20:00,18.14,18.16,18.14,18.14,17400.0,12.7951,12.8092,12.7951,12.7951,17400.0
2009-07-02 11:30:00,18.14,18.16,18.13,18.14,62900.0,12.7951,12.8092,12.788,12.7951,62900.0
2009-07-02 11:40:00,18.14,18.14,18.12,18.13,75400.0,12.7951,12.7951,12.781,12.788,75400.0
2009-07-02 11:50:00,18.12,18.13,18.1,18.1,62000.0,12.781,12.788,12.7668,12.7668,62000.0
2009-07-02 12:00:00,18.09,18.11,18.08,18.08,49100.0,12.7598,12.7739,12.7527,12.7527,49100.0
2009-07-02 12:10:00,18.09,18.1,18.09,18.09,4200.0,12.7598,12.7668,12.7598,12.7598,4200.0
2009-07-02 12:20:00,18.08,18.08,18.06,18.07,11200.0,12.7527,12.7527,12.7386,12.7457,11200.0
2009-07-02 12:30:00,18.07,18.07,18.04,18.05,26200.0,12.7457,12.7457,12.7245,12.7316,26200.0
2009-07-02 12:40:00,18.04,18.04,17.91,17.93,440800.0,12.7245,12.7245,12.6328,12.6469,440800.0
2009-07-02 12:50:00,17.93,17.93,17.9,17.9,2200.0,12.6469,12.6469,12.6258,12.6258,2200.0
2009-07-02 13:00:00,17.9,17.91,17.9,17.91,43800.0,12.6258,12.6328,12.6258,12.6328,43800.0
2009-07-02 13:10:00,17.9,17.9,17.85,17.85,11200.0,12.6258,12.6258,12.5905,12.5905,11200.0
2009-07-02 13:20:00,17.85,17.85,17.8,17.8,314100.0,12.5905,12.5905,12.5552,12.5552,314100.0
2009-07-02 13:30:00,17.8,17.82,17.79,17.82,20300.0,12.5552,12.5693,12.5482,12.5693,20300.0
2009-07-02 13:40:00,17.82,17.83,17.81,17.81,90000.0,12.5693,12.5764,12.5623,12.5623,90000.0
2009-07-02 13:50:00,17.81,17.81,17.78,17.81,89400.0,12.5623,12.5623,12.5411,12.5623,89400.0
2009-07-02 14:00:00,17.8,17.82,17.78,17.82,67600.0,12.5552,12.5693,12.5411,12.5693,67600.0
2009-07-02 14:10:00,17.82,17.82,17.73,17.73,311300.0,12.5693,12.5693,12.5059,12.5059,311300.0
2009-07-02 14:20:00,17.74,17.75,17.73,17.73,15300.0,12.5129,12.52,12.5059,12.5059,15300.0
2009-07-02 14:30:00,17.73,17.73,17.61,17.62,557700.0,12.5059,12.5059,12.4212,12.4283,557700.0
2009-07-02 14:40:00,17.62,17.62,17.6,17.62,18300.0,12.4283,12.4283,12.4142,12.4283,18300.0
2009-07-02 14:50:00,17.63,17.64,17.61,17.62,150900.0,12.4353,12.4424,12.4212,12.4283,150900.0
2009-07-02 15:00:00,17.62,17.64,17.61,17.63,118900.0,12.4283,12.4424,12.4212,12.4353,118900.0
2009-07-02 15:10:00,17.63,17.63,17.61,17.61,49700.0,12.4353,12.4353,12.4212,12.4212,49700.0
2009-07-02 15:20:00,17.61,17.62,17.56,17.59,204100.0,12.4212,12.4283,12.386,12.4071,204100.0
2009-07-02 15:30:00,17.58,17.64,17.56,17.63,155700.0,12.4001,12.4424,12.386,12.4353,155700.0
2009-07-02 15:40:00,17.63,17.71,17.6,17.71,271200.0,12.4353,12.4918,12.4142,12.4918,271200.0
2009-07-02 15:50:00,17.7,17.7,17.6,17.63,641400.0,12.4847,12.4847,12.4142,12.4353,641400.0
2009-07-06 09:30:00,17.5,17.79,17.49,17.75,335900.0,12.3436,12.5482,12.3366,12.52,335900.0
2009-07-06 09:40:00,17.76,17.83,17.74,17.83,213300.0,12.527,12.5764,12.5129,12.5764,213300.0
2009-07-06 09:50:00,17.83,17.85,17.7,17.76,586700.0,12.5764,12.5905,12.4847,12.527,586700.0
2009-07-06 10:00:00,17.76,17.86,17.61,17.61,425000.0,12.527,12.5976,12.4212,12.4212,425000.0
2009-07-06 10:10:00,17.6,17.6,17.51,17.51,202500.0,12.4142,12.4142,12.3507,12.3507,202500.0
2009-07-06 10:20:00,17.51,17.53,17.42,17.43,315500.0,12.3507,12.3648,12.2872,12.2943,315500.0
2009-07-06 10:30:00,17.43,17.43,17.36,17.37,156900.0,12.2943,12.2943,12.2449,12.2519,156900.0
2009-07-06 10:40:00,17.36,17.37,17.26,17.31,518300.0,12.2449,12.2519,12.1744,12.2096,518300.0
2009-07-06 10:50:00,17.31,17.37,17.28,17.36,114100.0,12.2096,12.2519,12.1885,12.2449,114100.0
2009-07-06 11:00:00,17.36,17.39,17.35,17.36,64500.0,12.2449,12.266,12.2378,12.2449,64500.0
2009-07-06 11:10:00,17.35,17.4,17.34,17.39,72200.0,12.2378,12.2731,12.2308,12.266,72200.0
2009-07-06 11:20:00,17.4,17.53,17.39,17.5,349000.0,12.2731,12.3648,12.266,12.3436,349000.0
2009-07-06 11:30:00,17.5,17.61,17.5,17.59,172600.0,12.3436,12.4212,12.3436,12.4071,172600.0
2009-07-06 11:40:00,17.6,17.64,17.58,17.63,40000.0,12.4142,12.4424,12.4001,12.4353,40000.0
2009-07-06 11:50:00,17.64,17.66,17.59,17.6,109100.0,12.4424,12.4565,12.4071,12.4142,109100.0
2009-07-06 12:00:00,17.6,17.62,17.6,17.61,52400.0,12.4142,12.4283,12.4142,12.4212,52400.0
2009-07-06 12:10:00,17.61,17.62,17.6,17.61,22600.0,12.4212,12.4283,12.4142,12.4212,22600.0
2009-07-06 12:20:00,17.61,17.63,17.57,17.57,43600.0,12.4212,12.4353,12.393,12.393,43600.0
2009-07-06 12:30:00,17.58,17.58,17.56,17.56,17600.0,12.4001,12.4001,12.386,12.386,17600.0
2009-07-06 12:40:00,17.56,17.56,17.53,17.54,17700.0,12.386,12.386,12.3648,12.3719,17700.0
2009-07-06 12:50:00,17.54,17.57,17.53,17.56,20900.0,12.3719,12.393,12.3648,12.386,20900.0
2009-07-06 13:00:00,17.56,17.56,17.55,17.55,18900.0,12.386,12.386,12.3789,12.3789,18900.0
2009-07-06 13:10:00,17.55,17.61,17.54,17.6,78100.0,12.3789,12.4212,12.3719,12.4142,78100.0
2009-07-06 13:20:00,17.6,17.7,17.6,17.7,246100.0,12.4142,12.4847,12.4142,12.4847,246100.0
2009-07-06 13:30:00,17.7,17.71,17.69,17.71,43700.0,12.4847,12.4918,12.4777,12.4918,43700.0
2009-07-06 13:40:00,17.71,17.72,17.69,17.69,94000.0,12.4918,12.4988,12.4777,12.4777,94000.0
2009-07-06 13:50:00,17.69,17.71,17.67,17.68,163200.0,12.4777,12.4918,12.4635,12.4706,163200.0
2009-07-06 14:00:00,17.69,17.72,17.68,17.71,113400.0,12.4777,12.4988,12.4706,12.4918,113400.0
2009-07-06 14:10:00,17.71,17.74,17.69,17.72,139400.0,12.4918,12.5129,12.4777,12.4988,139400.0
2009-07-06 14:20:00,17.72,17.72,17.66,17.68,75500.0,12.4988,12.4988,12.4565,12.4706,75500.0
2009-07-06 14:30:00,17.68,17.72,17.68,17.69,36800.0,12.4706,12.4988,12.4706,12.4777,36800.0
2009-07-06 14:40:00,17.68,17.68,17.64,17.64,106600.0,12.4706,12.4706,12.4424,12.4424,106600.0
2009-07-06 14:50:00,17.64,17.65,17.58,17.64,88500.0,12.4424,12.4494,12.4001,12.4424,88500.0
2009-07-06 15:00:00,17.64,17.7,17.64,17.69,83800.0,12.4424,12.4847,12.4424,12.4777,83800.0
2009-07-06 15:10:00,17.69,17.71,17.66,17.69,179000.0,12.4777,12.4918,12.4565,12.4777,179000.0
2009-07-06 15:20:00,17.7,17.72,17.68,17.68,153800.0,12.4847,12.4988,12.4706,12.4706,153800.0
2009-07-06 15:30:00,17.68,17.68,17.62,17.64,182300.0,12.4706,12.4706,12.4283,12.4424,182300.0
2009-07-06 15:40:00,17.64,17.75,17.63,17.7,114500.0,12.4424,12.52,12.4353,12.4847,114500.0
2009-07-06 15:50:00,17.69,17.82,17.69,17.81,286600.0,12.4777,12.5693,12.4777,12.5623,286600.0
2009-07-07 09:30:00,17.75,17.83,17.72,17.72,50700.0,12.52,12.5764,12.4988,12.4988,50700.0
2009-07-07 09:40:00,17.71,17.75,17.69,17.74,81800.0,12.4918,12.52,12.4777,12.5129,81800.0
2009-07-07 09:50:00,17.75,17.8,17.74,17.76,37500.0,12.52,12.5552,12.5129,12.527,37500.0
2009-07-07 10:00:00,17.76,17.76,17.64,17.66,39600.0,12.527,12.527,12.4424,12.4565,39600.0
2009-07-07 10:10:00,17.66,17.66,17.56,17.57,82200.0,12.4565,12.4565,12.386,12.393,82200.0
2009-07-07 10:20:00,17.57,17.65,17.57,17.64,88100.0,12.393,12.4494,12.393,12.4424,88100.0
2009-07-07 10:30:00,17.64,17.65,17.6,17.63,109700.0,12.4424,12.4494,12.4142,12.4353,109700.0
2009-07-07 10:40:00,17.63,17.72,17.61,17.69,152000.0,12.4353,12.4988,12.4212,12.4777,152000.0
2009-07-07 10:50:00,17.69,17.73,17.68,17.73,106100.0,12.4777,12.5059,12.4706,12.5059,106100.0
2009-07-07 11:00:00,17.74,17.79,17.7,17.79,139700.0,12.5129,12.5482,12.4847,12.5482,139700.0
2009-07-07 11:10:00,17.79,17.82,17.79,17.8,86700.0,12.5482,12.5693,12.5482,12.5552,86700.0
2009-07-07 11:20:00,17.81,17.84,17.76,17.76,118400.0,12.5623,12.5835,12.527,12.527,118400.0
2009-07-07 11:30:00,17.75,17.76,17.69,17.72,118700.0,12.52,12.527,12.4777,12.4988,118700.0
2009-07-07 11:40:00,17.71,17.73,17.69,17.71,36800.0,12.4918,12.5059,12.4777,12.4918,36800.0
2009-07-07 11:50:00,17.71,17.74,17.71,17.73,45600.0,12.4918,12.5129,12.4918,12.5059,45600.0
2009-07-07 12:00:00,17.73,17.74,17.7,17.71,38100.0,12.5059,12.5129,12.4847,12.4918,38100.0
2009-07-07 12:10:00,17.7,17.75,17.7,17.72,168200.0,12.4847,12.52,12.4847,12.4988,168200.0
2009-07-07 12:20:00,17.72,17.77,17.72,17.76,119200.0,12.4988,12.5341,12.4988,12.527,119200.0
2009-07-07 12:30:00,17.75,17.77,17.75,17.76,80000.0,12.52,12.5341,12.52,12.527,80000.0
2009-07-07 12:40:00,17.76,17.82,17.74,17.82,69500.0,12.527,12.5693,12.5129,12.5693,69500.0
2009-07-07 12:50:00,17.82,17.84,17.82,17.83,133500.0,12.5693,12.5835,12.5693,12.5764,133500.0
2009-07-07 13:00:00,17.84,17.87,17.84,17.87,63800.0,12.5835,12.6046,12.5835,12.6046,63800.0
2009-07-07 13:10:00,17.88,17.93,17.88,17.93,92200.0,12.6117,12.6469,12.6117,12.6469,92200.0
2009-07-07 13:20:00,17.94,18.0,17.93,18.0,180600.0,12.654,12.6963,12.6469,12.6963,180600.0
2009-07-07 13:30:00,18.0,18.08,18.0,18.06,304200.0,12.6963,12.7527,12.6963,12.7386,304200.0
2009-07-07 13:40:00,18.06,18.07,18.02,18.02,39700.0,12.7386,12.7457,12.7104,12.7104,39700.0
2009-07-07 13:50:00,18.02,18.03,18.0,18.03,116600.0,12.7104,12.7175,12.6963,12.7175,116600.0
2009-07-07 14:00:00,18.03,18.05,18.0,18.0,126600.0,12.7175,12.7316,12.6963,12.6963,126600.0
2009-07-07 14:10:00,18.01,18.05,18.0,18.02,102800.0,12.7034,12.7316,12.6963,12.7104,102800.0
2009-07-07 14:20:00,18.02,18.03,18.01,18.01,26100.0,12.7104,12.7175,12.7034,12.7034,26100.0
2009-07-07 14:30:00,18.01,18.01,17.97,18.0,53200.0,12.7034,12.7034,12.6752,12.6963,53200.0
2009-07-07 14:40:00,18.0,18.01,17.95,17.95,76800.0,12.6963,12.7034,12.661,12.661,76800.0
2009-07-07 14:50:00,17.95,17.96,17.87,17.89,159900.0,12.661,12.6681,12.6046,12.6187,159900.0
2009-07-07 15:00:00,17.89,17.89,17.76,17.76,259700.0,12.6187,12.6187,12.527,12.527,259700.0
2009-07-07 15:10:00,17.77,17.82,17.77,17.81,123900.0,12.5341,12.5693,12.5341,12.5623,123900.0
2009-07-07 15:20:00,17.8,17.88,17.76,17.88,164800.0,12.5552,12.6117,12.527,12.6117,164800.0
2009-07-07 15:30:00,17.88,17.88,17.79,17.81,232200.0,12.6117,12.6117,12.5482,12.5623,232200.0
2009-07-07 15:40:00,17.8,17.81,17.67,17.69,158500.0,12.5552,12.5623,12.4635,12.4777,158500.0
2009-07-07 15:50:00,17.7,17.7,17.61,17.64,210600.0,12.4847,12.4847,12.4212,12.4424,210600.0
2009-07-08 09:30:00,17.67,17.95,17.67,17.95,515600.0,12.4635,12.661,12.4635,12.661,515600.0
2009-07-08 09:40:00,17.96,18.18,17.92,18.14,501200.0,12.6681,12.8233,12.6399,12.7951,501200.0
2009-07-08 09:50:00,18.15,18.16,18.07,18.08,268800.0,12.8021,12.8092,12.7457,12.7527,268800.0
2009-07-08 10:00:00,18.08,18.2,18.05,18.06,446900.0,12.7527,12.8374,12.7316,12.7386,446900.0
2009-07-08 10:10:00,18.06,18.12,18.0,18.12,358900.0,12.7386,12.781,12.6963,12.781,358900.0
2009-07-08 10:20:00,18.11,18.12,18.01,18.03,275900.0,12.7739,12.781,12.7034,12.7175,275900.0
2009-07-08 10:30:00,18.03,18.03,17.91,17.94,45500.0,12.7175,12.7175,12.6328,12.654,45500.0
2009-07-08 10:40:00,17.95,17.99,17.9,17.97,176200.0,12.661,12.6893,12.6258,12.6752,176200.0
2009-07-08 10:50:00,17.96,17.97,17.87,17.87,81100.0,12.6681,12.6752,12.6046,12.6046,81100.0
2009-07-08 11:00:00,17.87,17.87,17.72,17.74,194300.0,12.6046,12.6046,12.4988,12.5129,194300.0
2009-07-08 11:10:00,17.74,17.79,17.72,17.74,132400.0,12.5129,12.5482,12.4988,12.5129,132400.0
2009-07-08 11:20:00,17.74,17.75,17.66,17.66,274000.0,12.5129,12.52,12.4565,12.4565,274000.0
2009-07-08 11:30:00,17.67,17.75,17.66,17.73,233300.0,12.4635,12.52,12.4565,12.5059,233300.0
2009-07-08 11:40:00,17.73,17.76,17.72,17.76,79700.0,12.5059,12.527,12.4988,12.527,79700.0
2009-07-08 11:50:00,17.75,17.76,17.55,17.58,64200.0,12.52,12.527,12.3789,12.4001,64200.0
2009-07-08 12:00:00,17.59,17.59,17.54,17.59,84300.0,12.4071,12.4071,12.3719,12.4071,84300.0
2009-07-08 12:10:00,17.58,17.58,17.48,17.48,68400.0,12.4001,12.4001,12.3295,12.3295,68400.0
2009-07-08 12:20:00,17.47,17.47,17.27,17.3,340400.0,12.3225,12.3225,12.1814,12.2026,340400.0
2009-07-08 12:30:00,17.3,17.32,17.25,17.28,262500.0,12.2026,12.2167,12.1673,12.1885,262500.0
2009-07-08 12:40:00,17.28,17.38,17.28,17.37,289800.0,12.1885,12.259,12.1885,12.2519,289800.0
2009-07-08 12:50:00,17.37,17.41,17.35,17.38,58400.0,12.2519,12.2802,12.2378,12.259,58400.0
2009-07-08 13:00:00,17.38,17.56,17.38,17.53,147200.0,12.259,12.386,12.259,12.3648,147200.0
2009-07-08 13:10:00,17.53,17.59,17.51,17.55,61600.0,12.3648,12.4071,12.3507,12.3789,61600.0
2009-07-08 13:20:00,17.55,17.65,17.54,17.64,73400.0,12.3789,12.4494,12.3719,12.4424,73400.0
2009-07-08 13:30:00,17.63,17.64,17.56,17.57,35300.0,12.4353,12.4424,12.386,12.393,35300.0
2009-07-08 13:40:00,17.57,17.61,17.54,17.57,181200.0,12.393,12.4212,12.3719,12.393,181200.0
2009-07-08 13:50:00,17.57,17.57,17.49,17.49,72500.0,12.393,12.393,12.3366,12.3366,72500.0
2009-07-08 14:00:00,17.48,17.49,17.39,17.4,55800.0,12.3295,12.3366,12.266,12.2731,55800.0
2009-07-08 14:10:00,17.4,17.4,17.3,17.33,104300.0,12.2731,12.2731,12.2026,12.2237,104300.0
2009-07-08 14:20:00,17.33,17.4,17.31,17.33,86700.0,12.2237,12.2731,12.2096,12.2237,86700.0
2009-07-08 14:30:00,17.33,17.38,17.28,17.37,93000.0,12.2237,12.259,12.1885,12.2519,93000.0
2009-07-08 14:40:00,17.37,17.4,17.28,17.29,188800.0,12.2519,12.2731,12.1885,12.1955,188800.0
2009-07-08 14:50:00,17.29,17.44,17.29,17.41,276500.0,12.1955,12.3013,12.1955,12.2802,276500.0
2009-07-08 15:00:00,17.42,17.52,17.4,17.48,145600.0,12.2872,12.3577,12.2731,12.3295,145600.0
2009-07-08 15:10:00,17.48,17.5,17.41,17.46,146400.0,12.3295,12.3436,12.2802,12.3154,146400.0
2009-07-08 15:20:00,17.47,17.5,17.34,17.34,150900.0,12.3225,12.3436,12.2308,12.2308,150900.0
2009-07-08 15:30:00,17.35,17.51,17.3,17.48,175400.0,12.2378,12.3507,12.2026,12.3295,175400.0
2009-07-08 15:40:00,17.48,17.64,17.46,17.58,193300.0,12.3295,12.4424,12.3154,12.4001,193300.0
2009-07-08 15:50:00,17.57,17.64,17.49,17.6,278600.0,12.393,12.4424,12.3366,12.4142,278600.0
2009-07-09 09:30:00,17.82,17.96,17.71,17.93,317200.0,12.5693,12.6681,12.4918,12.6469,317200.0
2009-07-09 09:40:00,17.92,17.94,17.83,17.91,321000.0,12.6399,12.654,12.5764,12.6328,321000.0
2009-07-09 09:50:00,17.91,18.0,17.88,17.88,293700.0,12.6328,12.6963,12.6117,12.6117,293700.0
2009-07-09 10:00:00,17.88,17.9,17.83,17.83,150900.0,12.6117,12.6258,12.5764,12.5764,150900.0
2009-07-09 10:10:00,17.84,17.85,17.78,17.79,273300.0,12.5835,12.5905,12.5411,12.5482,273300.0
2009-07-09 10:20:00,17.79,17.8,17.66,17.71,130100.0,12.5482,12.5552,12.4565,12.4918,130100.0
2009-07-09 10:30:00,17.71,17.71,17.66,17.68,188800.0,12.4918,12.4918,12.4565,12.4706,188800.0
2009-07-09 10:40:00,17.68,17.75,17.68,17.69,57100.0,12.4706,12.52,12.4706,12.4777,57100.0
2009-07-09 10:50:00,17.69,17.75,17.69,17.74,47300.0,12.4777,12.52,12.4777,12.5129,47300.0
2009-07-09 11:00:00,17.74,17.74,17.68,17.71,90500.0,12.5129,12.5129,12.4706,12.4918,90500.0
2009-07-09 11:10:00,17.71,17.72,17.68,17.72,36000.0,12.4918,12.4988,12.4706,12.4988,36000.0
2009-07-09 11:20:00,17.71,17.75,17.71,17.75,55900.0,12.4918,12.52,12.4918,12.52,55900.0
2009-07-09 11:30:00,17.74,17.84,17.73,17.83,217200.0,12.5129,12.5835,12.5059,12.5764,217200.0
2009-07-09 11:40:00,17.83,18.01,17.83,17.99,465000.0,12.5764,12.7034,12.5764,12.6893,465000.0
2009-07-09 11:50:00,17.99,18.0,17.93,17.93,43000.0,12.6893,12.6963,12.6469,12.6469,43000.0
2009-07-09 12:00:00,17.94,17.98,17.93,17.97,32400.0,12.654,12.6822,12.6469,12.6752,32400.0
2009-07-09 12:10:00,17.97,17.97,17.94,17.96,58300.0,12.6752,12.6752,12.654,12.6681,58300.0
2009-07-09 12:20:00,17.97,18.01,17.97,17.97,53900.0,12.6752,12.7034,12.6752,12.6752,53900.0
2009-07-09 12:30:00,17.97,17.98,17.97,17.98,23900.0,12.6752,12.6822,12.6752,12.6822,23900.0
2009-07-09 12:40:00,17.97,17.97,17.92,17.92,32800.0,12.6752,12.6752,12.6399,12.6399,32800.0
2009-07-09 12:50:00,17.92,17.94,17.9,17.93,33700.0,12.6399,12.654,12.6258,12.6469,33700.0
2009-07-09 13:00:00,17.93,17.94,17.86,17.9,48100.0,12.6469,12.654,12.5976,12.6258,48100.0
2009-07-09 13:10:00,17.91,17.98,17.91,17.97,181400.0,12.6328,12.6822,12.6328,12.6752,181400.0
2009-07-09 13:20:00,17.97,17.98,17.92,17.97,81800.0,12.6752,12.6822,12.6399,12.6752,81800.0
2009-07-09 13:30:00,17.97,17.99,17.94,17.95,47300.0,12.6752,12.6893,12.654,12.661,47300.0
2009-07-09 13:40:00,17.95,17.98,17.93,17.97,120400.0,12.661,12.6822,12.6469,12.6752,120400.0
2009-07-09 13:50:00,17.97,17.99,17.96,17.98,39700.0,12.6752,12.6893,12.6681,12.6822,39700.0
2009-07-09 14:00:00,17.98,17.99,17.97,17.97,19400.0,12.6822,12.6893,12.6752,12.6752,19400.0
2009-07-09 14:10:00,17.97,17.99,17.96,17.98,62900.0,12.6752,12.6893,12.6681,12.6822,62900.0
2009-07-09 14:20:00,17.99,17.99,17.95,17.95,163500.0,12.6893,12.6893,12.661,12.661,163500.0
2009-07-09 14:30:00,17.96,17.98,17.95,17.96,14800.0,12.6681,12.6822,12.661,12.6681,14800.0
2009-07-09 14:40:00,17.96,17.96,17.94,17.95,8600.0,12.6681,12.6681,12.654,12.661,8600.0
2009-07-09 14:50:00,17.94,17.94,17.81,17.83,331300.0,12.654,12.654,12.5623,12.5764,331300.0
2009-07-09 15:00:00,17.83,17.84,17.79,17.79,55700.0,12.5764,12.5835,12.5482,12.5482,55700.0
2009-07-09 15:10:00,17.8,17.83,17.79,17.83,21600.0,12.5552,12.5764,12.5482,12.5764,21600.0
2009-07-09 15:20:00,17.82,17.82,17.72,17.74,157500.0,12.5693,12.5693,12.4988,12.5129,157500.0
2009-07-09 15:30:00,17.75,17.75,17.68,17.71,118000.0,12.52,12.52,12.4706,12.4918,118000.0
2009-07-09 15:40:00,17.71,17.78,17.71,17.74,135400.0,12.4918,12.5411,12.4918,12.5129,135400.0
2009-07-09 15:50:00,17.74,17.75,17.7,17.73,227400.0,12.5129,12.52,12.4847,12.5059,227400.0
2009-07-10 09:30:00,17.56,17.67,17.55,17.6,27900.0,12.386,12.4635,12.3789,12.4142,27900.0
2009-07-10 09:40:00,17.61,17.64,17.51,17.55,109600.0,12.4212,12.4424,12.3507,12.3789,109600.0
2009-07-10 09:50:00,17.57,17.59,17.41,17.42,224400.0,12.393,12.4071,12.2802,12.2872,224400.0
2009-07-10 10:00:00,17.41,17.46,17.37,17.4,86900.0,12.2802,12.3154,12.2519,12.2731,86900.0
2009-07-10 10:10:00,17.4,17.5,17.39,17.48,49500.0,12.2731,12.3436,12.266,12.3295,49500.0
2009-07-10 10:20:00,17.47,17.52,17.47,17.5,33500.0,12.3225,12.3577,12.3225,12.3436,33500.0
2009-07-10 10:30:00,17.5,17.5,17.43,17.43,32200.0,12.3436,12.3436,12.2943,12.2943,32200.0
2009-07-10 10:40:00,17.42,17.43,17.34,17.35,248400.0,12.2872,12.2943,12.2308,12.2378,248400.0
2009-07-10 10:50:00,17.35,17.47,17.33,17.45,476300.0,12.2378,12.3225,12.2237,12.3084,476300.0
2009-07-10 11:00:00,17.46,17.46,17.38,17.39,70900.0,12.3154,12.3154,12.259,12.266,70900.0
2009-07-10 11:10:00,17.38,17.41,17.37,17.39,83600.0,12.259,12.2802,12.2519,12.266,83600.0
2009-07-10 11:20:00,17.38,17.39,17.31,17.32,54300.0,12.259,12.266,12.2096,12.2167,54300.0
2009-07-10 11:30:00,17.32,17.35,17.25,17.25,222400.0,12.2167,12.2378,12.1673,12.1673,222400.0
2009-07-10 11:40:00,17.25,17.27,17.24,17.24,44700.0,12.1673,12.1814,12.1602,12.1602,44700.0
2009-07-10 11:50:00,17.24,17.34,17.24,17.31,406500.0,12.1602,12.2308,12.1602,12.2096,406500.0
2009-07-10 12:00:00,17.32,17.36,17.31,17.34,66000.0,12.2167,12.2449,12.2096,12.2308,66000.0
2009-07-10 12:10:00,17.34,17.36,17.34,17.34,20400.0,12.2308,12.2449,12.2308,12.2308,20400.0
2009-07-10 12:20:00,17.35,17.36,17.34,17.35,84500.0,12.2378,12.2449,12.2308,12.2378,84500.0
2009-07-10 12:30:00,17.35,17.5,17.35,17.5,452300.0,12.2378,12.3436,12.2378,12.3436,452300.0
2009-07-10 12:40:00,17.51,17.55,17.51,17.54,21400.0,12.3507,12.3789,12.3507,12.3719,21400.0
2009-07-10 12:50:00,17.54,17.57,17.52,17.52,91600.0,12.3719,12.393,12.3577,12.3577,91600.0
2009-07-10 13:00:00,17.52,17.54,17.52,17.52,13700.0,12.3577,12.3719,12.3577,12.3577,13700.0
2009-07-10 13:10:00,17.53,17.54,17.51,17.54,9900.0,12.3648,12.3719,12.3507,12.3719,9900.0
2009-07-10 13:20:00,17.54,17.55,17.5,17.5,10800.0,12.3719,12.3789,12.3436,12.3436,10800.0
2009-07-10 13:30:00,17.5,17.52,17.5,17.52,11700.0,12.3436,12.3577,12.3436,12.3577,11700.0
2009-07-10 13:40:00,17.52,17.61,17.51,17.56,96500.0,12.3577,12.4212,12.3507,12.386,96500.0
2009-07-10 13:50:00,17.56,17.57,17.56,17.56,9600.0,12.386,12.393,12.386,12.386,9600.0
2009-07-10 14:00:00,17.56,17.56,17.54,17.55,19100.0,12.386,12.386,12.3719,12.3789,19100.0
2009-07-10 14:10:00,17.55,17.55,17.52,17.55,6500.0,12.3789,12.3789,12.3577,12.3789,6500.0
2009-07-10 14:20:00,17.55,17.55,17.46,17.48,95000.0,12.3789,12.3789,12.3154,12.3295,95000.0
2009-07-10 14:30:00,17.49,17.5,17.46,17.49,5200.0,12.3366,12.3436,12.3154,12.3366,5200.0
2009-07-10 14:40:00,17.48,17.49,17.44,17.46,79300.0,12.3295,12.3366,12.3013,12.3154,79300.0
2009-07-10 14:50:00,17.47,17.49,17.44,17.44,32700.0,12.3225,12.3366,12.3013,12.3013,32700.0
2009-07-10 15:00:00,17.44,17.47,17.43,17.44,35700.0,12.3013,12.3225,12.2943,12.3013,35700.0
2009-07-10 15:10:00,17.43,17.48,17.43,17.47,40900.0,12.2943,12.3295,12.2943,12.3225,40900.0
2009-07-10 15:20:00,17.47,17.47,17.41,17.41,95500.0,12.3225,12.3225,12.2802,12.2802,95500.0
2009-07-10 15:30:00,17.42,17.47,17.4,17.46,81700.0,12.2872,12.3225,12.2731,12.3154,81700.0
2009-07-10 15:40:00,17.45,17.53,17.44,17.53,122400.0,12.3084,12.3648,12.3013,12.3648,122400.0
2009-07-10 15:50:00,17.53,17.53,17.47,17.51,197300.0,12.3648,12.3648,12.3225,12.3507,197300.0
2009-07-13 09:30:00,17.65,17.97,17.64,17.95,387100.0,12.4494,12.6752,12.4424,12.661,387100.0
2009-07-13 09:40:00,17.95,17.96,17.87,17.89,482400.0,12.661,12.6681,12.6046,12.6187,482400.0
2009-07-13 09:50:00,17.88,17.91,17.81,17.82,163700.0,12.6117,12.6328,12.5623,12.5693,163700.0
2009-07-13 10:00:00,17.82,17.83,17.71,17.74,159500.0,12.5693,12.5764,12.4918,12.5129,159500.0
2009-07-13 10:10:00,17.73,17.82,17.72,17.81,117400.0,12.5059,12.5693,12.4988,12.5623,117400.0
2009-07-13 10:20:00,17.81,17.83,17.77,17.83,45800.0,12.5623,12.5764,12.5341,12.5764,45800.0
2009-07-13 10:30:00,17.83,17.88,17.83,17.84,193400.0,12.5764,12.6117,12.5764,12.5835,193400.0
2009-07-13 10:40:00,17.83,17.87,17.82,17.87,153200.0,12.5764,12.6046,12.5693,12.6046,153200.0
2009-07-13 10:50:00,17.87,17.91,17.85,17.89,29200.0,12.6046,12.6328,12.5905,12.6187,29200.0
2009-07-13 11:00:00,17.88,17.96,17.88,17.96,205700.0,12.6117,12.6681,12.6117,12.6681,205700.0
2009-07-13 11:10:00,17.95,17.99,17.95,17.97,50800.0,12.661,12.6893,12.661,12.6752,50800.0
2009-07-13 11:20:00,17.97,18.06,17.97,18.06,125300.0,12.6752,12.7386,12.6752,12.7386,125300.0
2009-07-13 11:30:00,18.06,18.19,18.06,18.15,101200.0,12.7386,12.8303,12.7386,12.8021,101200.0
2009-07-13 11:40:00,18.15,18.24,18.15,18.21,148000.0,12.8021,12.8656,12.8021,12.8444,148000.0
2009-07-13 11:50:00,18.2,18.2,18.16,18.17,32500.0,12.8374,12.8374,12.8092,12.8162,32500.0
2009-07-13 12:00:00,18.17,18.18,18.15,18.16,30500.0,12.8162,12.8233,12.8021,12.8092,30500.0
2009-07-13 12:10:00,18.16,18.17,18.15,18.16,69800.0,12.8092,12.8162,12.8021,12.8092,69800.0
2009-07-13 12:20:00,18.17,18.18,18.16,18.18,29800.0,12.8162,12.8233,12.8092,12.8233,29800.0
2009-07-13 12:30:00,18.18,18.18,18.15,18.18,88200.0,12.8233,12.8233,12.8021,12.8233,88200.0
2009-07-13 12:40:00,18.18,18.24,18.18,18.24,312400.0,12.8233,12.8656,12.8233,12.8656,312400.0
2009-07-13 12:50:00,18.25,18.25,18.22,18.22,40000.0,12.8727,12.8727,12.8515,12.8515,40000.0
2009-07-13 13:00:00,18.22,18.33,18.22,18.33,180300.0,12.8515,12.9291,12.8515,12.9291,180300.0
2009-07-13 13:10:00,18.33,18.33,18.29,18.32,49900.0,12.9291,12.9291,12.9009,12.922,49900.0
2009-07-13 13:20:00,18.33,18.41,18.33,18.37,187500.0,12.9291,12.9855,12.9291,12.9573,187500.0
2009-07-13 13:30:00,18.37,18.39,18.34,18.35,65700.0,12.9573,12.9714,12.9361,12.9432,65700.0
2009-07-13 13:40:00,18.35,18.37,18.33,18.37,218000.0,12.9432,12.9573,12.9291,12.9573,218000.0
2009-07-13 13:50:00,18.36,18.37,18.33,18.33,35100.0,12.9502,12.9573,12.9291,12.9291,35100.0
2009-07-13 14:00:00,18.34,18.35,18.31,18.32,57200.0,12.9361,12.9432,12.915,12.922,57200.0
2009-07-13 14:10:00,18.32,18.34,18.32,18.33,45400.0,12.922,12.9361,12.922,12.9291,45400.0
2009-07-13 14:20:00,18.34,18.41,18.34,18.37,178000.0,12.9361,12.9855,12.9361,12.9573,178000.0
2009-07-13 14:30:00,18.37,18.37,18.34,18.34,31200.0,12.9573,12.9573,12.9361,12.9361,31200.0
2009-07-13 14:40:00,18.33,18.33,18.31,18.33,25100.0,12.9291,12.9291,12.915,12.9291,25100.0
2009-07-13 14:50:00,18.34,18.35,18.3,18.33,34500.0,12.9361,12.9432,12.9079,12.9291,34500.0
2009-07-13 15:00:00,18.33,18.34,18.32,18.33,61500.0,12.9291,12.9361,12.922,12.9291,61500.0
2009-07-13 15:10:00,18.33,18.36,18.33,18.34,75100.0,12.9291,12.9502,12.9291,12.9361,75100.0
2009-07-13 15:20:00,18.34,18.35,18.32,18.32,62500.0,12.9361,12.9432,12.922,12.922,62500.0
2009-07-13 15:30:00,18.32,18.35,18.31,18.34,79300.0,12.922,12.9432,12.915,12.9361,79300.0
2009-07-13 15:40:00,18.34,18.38,18.34,18.35,240900.0,12.9361,12.9643,12.9361,12.9432,240900.0
2009-07-13 15:50:00,18.36,18.46,18.35,18.43,516000.0,12.9502,13.0208,12.9432,12.9996,516000.0
2009-07-14 09:30:00,18.4,18.42,18.23,18.29,115600.0,12.9785,12.9926,12.8585,12.9009,115600.0
2009-07-14 09:40:00,18.3,18.32,18.21,18.26,94300.0,12.9079,12.922,12.8444,12.8797,94300.0
2009-07-14 09:50:00,18.28,18.31,18.14,18.14,68900.0,12.8938,12.915,12.7951,12.7951,68900.0
2009-07-14 10:00:00,18.14,18.25,18.14,18.23,116200.0,12.7951,12.8727,12.7951,12.8585,116200.0
2009-07-14 10:10:00,18.23,18.28,18.21,18.23,40500.0,12.8585,12.8938,12.8444,12.8585,40500.0
2009-07-14 10:20:00,18.22,18.25,18.17,18.23,31800.0,12.8515,12.8727,12.8162,12.8585,31800.0
2009-07-14 10:30:00,18.22,18.23,18.13,18.17,158800.0,12.8515,12.8585,12.788,12.8162,158800.0
2009-07-14 10:40:00,18.17,18.19,18.13,18.17,87900.0,12.8162,12.8303,12.788,12.8162,87900.0
2009-07-14 10:50:00,18.17,18.2,18.15,18.19,54400.0,12.8162,12.8374,12.8021,12.8303,54400.0
2009-07-14 11:00:00,18.19,18.28,18.18,18.26,57300.0,12.8303,12.8938,12.8233,12.8797,57300.0
2009-07-14 11:10:00,18.26,18.37,18.25,18.36,240700.0,12.8797,12.9573,12.8727,12.9502,240700.0
2009-07-14 11:20:00,18.37,18.41,18.35,18.39,30000.0,12.9573,12.9855,12.9432,12.9714,30000.0
2009-07-14 11:30:00,18.4,18.42,18.37,18.41,23600.0,12.9785,12.9926,12.9573,12.9855,23600.0
2009-07-14 11:40:00,18.41,18.41,18.37,18.38,34000.0,12.9855,12.9855,12.9573,12.9643,34000.0
2009-07-14 11:50:00,18.37,18.4,18.35,18.35,23400.0,12.9573,12.9785,12.9432,12.9432,23400.0
2009-07-14 12:00:00,18.34,18.34,18.31,18.32,3500.0,12.9361,12.9361,12.915,12.922,3500.0
2009-07-14 12:10:00,18.31,18.32,18.25,18.25,9600.0,12.915,12.922,12.8727,12.8727,9600.0
2009-07-14 12:20:00,18.25,18.25,18.19,18.22,46400.0,12.8727,12.8727,12.8303,12.8515,46400.0
2009-07-14 12:30:00,18.23,18.27,18.23,18.25,33500.0,12.8585,12.8868,12.8585,12.8727,33500.0
2009-07-14 12:40:00,18.26,18.32,18.25,18.32,5300.0,12.8797,12.922,12.8727,12.922,5300.0
2009-07-14 12:50:00,18.32,18.33,18.31,18.31,2100.0,12.922,12.9291,12.915,12.915,2100.0
2009-07-14 13:00:00,18.31,18.31,18.28,18.28,9700.0,12.915,12.915,12.8938,12.8938,9700.0
2009-07-14 13:10:00,18.27,18.28,18.26,18.26,11200.0,12.8868,12.8938,12.8797,12.8797,11200.0
2009-07-14 13:20:00,18.25,18.28,18.25,18.27,9300.0,12.8727,12.8938,12.8727,12.8868,9300.0
2009-07-14 13:30:00,18.26,18.29,18.26,18.27,15300.0,12.8797,12.9009,12.8797,12.8868,15300.0
2009-07-14 13:40:00,18.28,18.28,18.26,18.26,11400.0,12.8938,12.8938,12.8797,12.8797,11400.0
2009-07-14 13:50:00,18.27,18.27,18.23,18.24,10300.0,12.8868,12.8868,12.8585,12.8656,10300.0
2009-07-14 14:00:00,18.24,18.24,18.18,18.22,31100.0,12.8656,12.8656,12.8233,12.8515,31100.0
2009-07-14 14:10:00,18.21,18.24,18.19,18.23,248700.0,12.8444,12.8656,12.8303,12.8585,248700.0
2009-07-14 14:20:00,18.23,18.24,18.2,18.2,64300.0,12.8585,12.8656,12.8374,12.8374,64300.0
2009-07-14 14:30:00,18.19,18.25,18.18,18.25,45400.0,12.8303,12.8727,12.8233,12.8727,45400.0
2009-07-14 14:40:00,18.25,18.27,18.23,18.24,27800.0,12.8727,12.8868,12.8585,12.8656,27800.0
2009-07-14 14:50:00,18.25,18.27,18.23,18.25,91700.0,12.8727,12.8868,12.8585,12.8727,91700.0
2009-07-14 15:00:00,18.25,18.27,18.24,18.25,84700.0,12.8727,12.8868,12.8656,12.8727,84700.0
2009-07-14 15:10:00,18.26,18.28,18.25,18.25,79200.0,12.8797,12.8938,12.8727,12.8727,79200.0
2009-07-14 15:20:00,18.25,18.27,18.23,18.26,122900.0,12.8727,12.8868,12.8585,12.8797,122900.0
2009-07-14 15:30:00,18.26,18.27,18.23,18.26,189400.0,12.8797,12.8868,12.8585,12.8797,189400.0
2009-07-14 15:40:00,18.27,18.29,18.23,18.28,263000.0,12.8868,12.9009,12.8585,12.8938,263000.0
2009-07-14 15:50:00,18.28,18.3,18.27,18.28,175400.0,12.8938,12.9079,12.8868,12.8938,175400.0
2009-07-15 09:30:00,18.53,18.61,18.46,18.6,776400.0,13.0701,13.1266,13.0208,13.1195,776400.0
2009-07-15 09:40:00,18.61,18.69,18.56,18.61,152600.0,13.1266,13.183,13.0913,13.1266,152600.0
2009-07-15 09:50:00,18.61,18.65,18.59,18.65,247600.0,13.1266,13.1548,13.1125,13.1548,247600.0
2009-07-15 10:00:00,18.65,18.7,18.64,18.7,235300.0,13.1548,13.1901,13.1477,13.1901,235300.0
2009-07-15 10:10:00,18.7,18.78,18.7,18.77,206300.0,13.1901,13.2465,13.1901,13.2394,206300.0
2009-07-15 10:20:00,18.78,18.99,18.77,18.99,464100.0,13.2465,13.3946,13.2394,13.3946,464100.0
2009-07-15 10:30:00,18.99,19.0,18.94,18.99,304900.0,13.3946,13.4017,13.3593,13.3946,304900.0
2009-07-15 10:40:00,19.0,19.0,18.96,18.96,26800.0,13.4017,13.4017,13.3734,13.3734,26800.0
2009-07-15 10:50:00,18.95,18.96,18.85,18.85,31100.0,13.3664,13.3734,13.2959,13.2959,31100.0
2009-07-15 11:00:00,18.85,18.85,18.81,18.81,83500.0,13.2959,13.2959,13.2676,13.2676,83500.0
2009-07-15 11:10:00,18.81,18.84,18.78,18.84,74200.0,13.2676,13.2888,13.2465,13.2888,74200.0
2009-07-15 11:20:00,18.84,18.86,18.83,18.86,64500.0,13.2888,13.3029,13.2818,13.3029,64500.0
2009-07-15 11:30:00,18.86,18.9,18.85,18.87,32400.0,13.3029,13.3311,13.2959,13.31,32400.0
2009-07-15 11:40:00,18.87,18.88,18.85,18.87,151500.0,13.31,13.317,13.2959,13.31,151500.0
2009-07-15 11:50:00,18.87,18.88,18.85,18.85,42800.0,13.31,13.317,13.2959,13.2959,42800.0
2009-07-15 12:00:00,18.85,18.85,18.82,18.83,11500.0,13.2959,13.2959,13.2747,13.2818,11500.0
2009-07-15 12:10:00,18.83,18.84,18.82,18.83,25600.0,13.2818,13.2888,13.2747,13.2818,25600.0
2009-07-15 12:20:00,18.83,18.84,18.82,18.82,19200.0,13.2818,13.2888,13.2747,13.2747,19200.0
2009-07-15 12:30:00,18.82,18.85,18.81,18.85,12600.0,13.2747,13.2959,13.2676,13.2959,12600.0
2009-07-15 12:40:00,18.84,18.85,18.8,18.81,111500.0,13.2888,13.2959,13.2606,13.2676,111500.0
2009-07-15 12:50:00,18.82,18.84,18.81,18.83,19900.0,13.2747,13.2888,13.2676,13.2818,19900.0
2009-07-15 13:00:00,18.83,18.84,18.81,18.81,60700.0,13.2818,13.2888,13.2676,13.2676,60700.0
2009-07-15 13:10:00,18.81,18.81,18.8,18.81,3800.0,13.2676,13.2676,13.2606,13.2676,3800.0
2009-07-15 13:20:00,18.81,18.82,18.79,18.82,112700.0,13.2676,13.2747,13.2535,13.2747,112700.0
2009-07-15 13:30:00,18.82,18.84,18.81,18.82,38000.0,13.2747,13.2888,13.2676,13.2747,38000.0
2009-07-15 13:40:00,18.83,18.85,18.83,18.85,16700.0,13.2818,13.2959,13.2818,13.2959,16700.0
2009-07-15 13:50:00,18.86,18.88,18.85,18.85,10000.0,13.3029,13.317,13.2959,13.2959,10000.0
2009-07-15 14:00:00,18.85,18.87,18.82,18.85,71200.0,13.2959,13.31,13.2747,13.2959,71200.0
2009-07-15 14:10:00,18.84,18.84,18.82,18.82,15000.0,13.2888,13.2888,13.2747,13.2747,15000.0
2009-07-15 14:20:00,18.82,18.86,18.82,18.83,29100.0,13.2747,13.3029,13.2747,13.2818,29100.0
2009-07-15 14:30:00,18.84,18.86,18.84,18.86,12700.0,13.2888,13.3029,13.2888,13.3029,12700.0
2009-07-15 14:40:00,18.86,18.89,18.83,18.89,53300.0,13.3029,13.3241,13.2818,13.3241,53300.0
2009-07-15 14:50:00,18.89,18.94,18.88,18.93,92900.0,13.3241,13.3593,13.317,13.3523,92900.0
2009-07-15 15:00:00,18.93,18.96,18.92,18.95,53000.0,13.3523,13.3734,13.3452,13.3664,53000.0
2009-07-15 15:10:00,18.96,18.99,18.93,18.94,29400.0,13.3734,13.3946,13.3523,13.3593,29400.0
2009-07-15 15:20:00,18.94,18.95,18.86,18.86,62600.0,13.3593,13.3664,13.3029,13.3029,62600.0
2009-07-15 15:30:00,18.86,18.94,18.84,18.94,52200.0,13.3029,13.3593,13.2888,13.3593,52200.0
2009-07-15 15:40:00,18.94,18.97,18.86,18.9,89700.0,13.3593,13.3805,13.3029,13.3311,89700.0
2009-07-15 15:50:00,18.9,19.0,18.86,18.9,157700.0,13.3311,13.4017,13.3029,13.3311,157700.0
2009-07-16 09:30:00,18.89,18.89,18.49,18.61,581500.0,13.3241,13.3241,13.0419,13.1266,581500.0
2009-07-16 09:40:00,18.62,19.0,18.57,18.99,486900.0,13.1336,13.4017,13.0984,13.3946,486900.0
2009-07-16 09:50:00,19.0,19.07,18.99,19.05,222900.0,13.4017,13.451,13.3946,13.4369,222900.0
2009-07-16 10:00:00,19.05,19.06,18.92,18.95,482700.0,13.4369,13.444,13.3452,13.3664,482700.0
2009-07-16 10:10:00,18.96,18.97,18.84,18.86,529600.0,13.3734,13.3805,13.2888,13.3029,529600.0
2009-07-16 10:20:00,18.86,18.88,18.82,18.82,207700.0,13.3029,13.317,13.2747,13.2747,207700.0
2009-07-16 10:30:00,18.83,18.86,18.78,18.78,181600.0,13.2818,13.3029,13.2465,13.2465,181600.0
2009-07-16 10:40:00,18.78,18.87,18.77,18.87,46300.0,13.2465,13.31,13.2394,13.31,46300.0
2009-07-16 10:50:00,18.87,18.91,18.8,18.81,726200.0,13.31,13.3382,13.2606,13.2676,726200.0
2009-07-16 11:00:00,18.81,18.81,18.75,18.76,145400.0,13.2676,13.2676,13.2253,13.2324,145400.0
2009-07-16 11:10:00,18.75,18.76,18.56,18.58,275900.0,13.2253,13.2324,13.0913,13.1054,275900.0
2009-07-16 11:20:00,18.59,18.59,18.57,18.59,79900.0,13.1125,13.1125,13.0984,13.1125,79900.0
2009-07-16 11:30:00,18.58,18.8,18.45,18.5,322700.0,13.1054,13.2606,13.0137,13.049,322700.0
2009-07-16 11:40:00,18.5,18.52,18.49,18.51,673300.0,13.049,13.0631,13.0419,13.056,673300.0
2009-07-16 11:50:00,18.51,18.59,18.49,18.58,47500.0,13.056,13.1125,13.0419,13.1054,47500.0
2009-07-16 12:00:00,18.59,18.61,18.57,18.58,150200.0,13.1125,13.1266,13.0984,13.1054,150200.0
2009-07-16 12:10:00,18.59,18.61,18.57,18.57,126000.0,13.1125,13.1266,13.0984,13.0984,126000.0
2009-07-16 12:20:00,18.57,18.58,18.56,18.58,7400.0,13.0984,13.1054,13.0913,13.1054,7400.0
2009-07-16 12:30:00,18.58,18.6,18.54,18.54,136400.0,13.1054,13.1195,13.0772,13.0772,136400.0
2009-07-16 12:40:00,18.55,18.56,18.52,18.54,177800.0,13.0843,13.0913,13.0631,13.0772,177800.0
2009-07-16 12:50:00,18.53,18.55,18.53,18.54,30800.0,13.0701,13.0843,13.0701,13.0772,30800.0
2009-07-16 13:00:00,18.54,18.55,18.54,18.54,52700.0,13.0772,13.0843,13.0772,13.0772,52700.0
2009-07-16 13:10:00,18.54,18.56,18.53,18.56,41800.0,13.0772,13.0913,13.0701,13.0913,41800.0
2009-07-16 13:20:00,18.55,18.56,18.54,18.55,56900.0,13.0843,13.0913,13.0772,13.0843,56900.0
2009-07-16 13:30:00,18.55,18.58,18.54,18.54,93100.0,13.0843,13.1054,13.0772,13.0772,93100.0
2009-07-16 13:40:00,18.54,18.61,18.54,18.6,102000.0,13.0772,13.1266,13.0772,13.1195,102000.0
2009-07-16 13:50:00,18.6,18.69,18.58,18.69,265800.0,13.1195,13.183,13.1054,13.183,265800.0
2009-07-16 14:00:00,18.7,18.71,18.64,18.65,147000.0,13.1901,13.1971,13.1477,13.1548,147000.0
2009-07-16 14:10:00,18.65,18.69,18.65,18.69,94900.0,13.1548,13.183,13.1548,13.183,94900.0
2009-07-16 14:20:00,18.69,18.87,18.68,18.86,473700.0,13.183,13.31,13.176,13.3029,473700.0
2009-07-16 14:30:00,18.85,18.92,18.85,18.92,101400.0,13.2959,13.3452,13.2959,13.3452,101400.0
2009-07-16 14:40:00,18.92,18.92,18.88,18.91,58200.0,13.3452,13.3452,13.317,13.3382,58200.0
2009-07-16 14:50:00,18.91,18.93,18.87,18.88,119100.0,13.3382,13.3523,13.31,13.317,119100.0
2009-07-16 15:00:00,18.88,18.9,18.83,18.84,49600.0,13.317,13.3311,13.2818,13.2888,49600.0
2009-07-16 15:10:00,18.84,18.9,18.83,18.89,105600.0,13.2888,13.3311,13.2818,13.3241,105600.0
2009-07-16 15:20:00,18.89,18.96,18.87,18.96,58500.0,13.3241,13.3734,13.31,13.3734,58500.0
2009-07-16 15:30:00,18.96,19.0,18.95,19.0,86400.0,13.3734,13.4017,13.3664,13.4017,86400.0
2009-07-16 15:40:00,18.99,19.09,18.99,19.02,181500.0,13.3946,13.4651,13.3946,13.4158,181500.0
2009-07-16 15:50:00,19.01,19.04,18.88,18.9,190300.0,13.4087,13.4299,13.317,13.3311,190300.0
2009-07-17 09:30:00,18.99,19.1,18.91,19.03,85100.0,13.3946,13.4722,13.3382,13.4228,85100.0
2009-07-17 09:40:00,19.03,19.16,19.02,19.13,50800.0,13.4228,13.5145,13.4158,13.4934,50800.0
2009-07-17 09:50:00,19.13,19.15,19.07,19.15,85400.0,13.4934,13.5075,13.451,13.5075,85400.0
2009-07-17 10:00:00,19.15,19.18,19.09,19.11,148700.0,13.5075,13.5286,13.4651,13.4793,148700.0
2009-07-17 10:10:00,19.12,19.13,19.03,19.03,35300.0,13.4863,13.4934,13.4228,13.4228,35300.0
2009-07-17 10:20:00,19.03,19.13,19.02,19.08,252000.0,13.4228,13.4934,13.4158,13.4581,252000.0
2009-07-17 10:30:00,19.09,19.11,19.04,19.04,88600.0,13.4651,13.4793,13.4299,13.4299,88600.0
2009-07-17 10:40:00,19.05,19.05,18.95,18.95,176600.0,13.4369,13.4369,13.3664,13.3664,176600.0
2009-07-17 10:50:00,18.95,18.97,18.87,18.9,145200.0,13.3664,13.3805,13.31,13.3311,145200.0
2009-07-17 11:00:00,18.89,18.89,18.76,18.76,94600.0,13.3241,13.3241,13.2324,13.2324,94600.0
2009-07-17 11:10:00,18.75,18.75,18.59,18.59,183700.0,13.2253,13.2253,13.1125,13.1125,183700.0
2009-07-17 11:20:00,18.59,18.65,18.44,18.46,1053000.0,13.1125,13.1548,13.0067,13.0208,1053000.0
2009-07-17 11:30:00,18.45,18.45,18.37,18.38,322000.0,13.0137,13.0137,12.9573,12.9643,322000.0
2009-07-17 11:40:00,18.38,18.38,18.33,18.38,356600.0,12.9643,12.9643,12.9291,12.9643,356600.0
2009-07-17 11:50:00,18.39,18.4,18.25,18.26,264500.0,12.9714,12.9785,12.8727,12.8797,264500.0
2009-07-17 12:00:00,18.26,18.33,18.25,18.31,152600.0,12.8797,12.9291,12.8727,12.915,152600.0
2009-07-17 12:10:00,18.31,18.31,18.23,18.23,393500.0,12.915,12.915,12.8585,12.8585,393500.0
2009-07-17 12:20:00,18.24,18.28,18.18,18.18,242400.0,12.8656,12.8938,12.8233,12.8233,242400.0
2009-07-17 12:30:00,18.18,18.2,18.15,18.16,209600.0,12.8233,12.8374,12.8021,12.8092,209600.0
2009-07-17 12:40:00,18.15,18.17,18.11,18.12,213600.0,12.8021,12.8162,12.7739,12.781,213600.0
2009-07-17 12:50:00,18.12,18.13,18.09,18.13,234600.0,12.781,12.788,12.7598,12.788,234600.0
2009-07-17 13:00:00,18.12,18.18,18.12,18.18,37300.0,12.781,12.8233,12.781,12.8233,37300.0
2009-07-17 13:10:00,18.18,18.2,18.17,18.19,55100.0,12.8233,12.8374,12.8162,12.8303,55100.0
2009-07-17 13:20:00,18.2,18.27,18.2,18.24,125400.0,12.8374,12.8868,12.8374,12.8656,125400.0
2009-07-17 13:30:00,18.24,18.34,18.22,18.33,138800.0,12.8656,12.9361,12.8515,12.9291,138800.0
2009-07-17 13:40:00,18.32,18.33,18.24,18.26,187300.0,12.922,12.9291,12.8656,12.8797,187300.0
2009-07-17 13:50:00,18.25,18.26,18.2,18.2,36200.0,12.8727,12.8797,12.8374,12.8374,36200.0
2009-07-17 14:00:00,18.19,18.2,18.18,18.18,70600.0,12.8303,12.8374,12.8233,12.8233,70600.0
2009-07-17 14:10:00,18.18,18.18,18.09,18.09,375500.0,12.8233,12.8233,12.7598,12.7598,375500.0
2009-07-17 14:20:00,18.08,18.13,18.08,18.11,101900.0,12.7527,12.788,12.7527,12.7739,101900.0
2009-07-17 14:30:00,18.11,18.18,18.11,18.18,183200.0,12.7739,12.8233,12.7739,12.8233,183200.0
2009-07-17 14:40:00,18.18,18.21,18.17,18.18,136600.0,12.8233,12.8444,12.8162,12.8233,136600.0
2009-07-17 14:50:00,18.17,18.2,18.17,18.18,137300.0,12.8162,12.8374,12.8162,12.8233,137300.0
2009-07-17 15:00:00,18.18,18.18,18.16,18.16,104100.0,12.8233,12.8233,12.8092,12.8092,104100.0
2009-07-17 15:10:00,18.16,18.17,18.15,18.16,163300.0,12.8092,12.8162,12.8021,12.8092,163300.0
2009-07-17 15:20:00,18.16,18.19,18.16,18.17,161400.0,12.8092,12.8303,12.8092,12.8162,161400.0
2009-07-17 15:30:00,18.17,18.18,18.13,18.13,249700.0,12.8162,12.8233,12.788,12.788,249700.0
2009-07-17 15:40:00,18.13,18.17,18.12,18.12,522500.0,12.788,12.8162,12.781,12.781,522500.0
2009-07-17 15:50:00,18.13,18.15,18.1,18.11,977400.0,12.788,12.8021,12.7668,12.7739,977400.0
2009-07-20 09:30:00,18.24,18.45,18.24,18.41,469500.0,12.8656,13.0137,12.8656,12.9855,469500.0
2009-07-20 09:40:00,18.41,18.45,18.34,18.42,375500.0,12.9855,13.0137,12.9361,12.9926,375500.0
2009-07-20 09:50:00,18.42,18.45,18.3,18.32,178900.0,12.9926,13.0137,12.9079,12.922,178900.0
2009-07-20 10:00:00,18.33,18.43,18.3,18.31,255600.0,12.9291,12.9996,12.9079,12.915,255600.0
2009-07-20 10:10:00,18.3,18.31,18.25,18.27,131200.0,12.9079,12.915,12.8727,12.8868,131200.0
2009-07-20 10:20:00,18.27,18.27,18.19,18.22,105100.0,12.8868,12.8868,12.8303,12.8515,105100.0
2009-07-20 10:30:00,18.21,18.23,18.17,18.2,154400.0,12.8444,12.8585,12.8162,12.8374,154400.0
2009-07-20 10:40:00,18.2,18.23,18.19,18.19,169500.0,12.8374,12.8585,12.8303,12.8303,169500.0
2009-07-20 10:50:00,18.19,18.19,18.14,18.18,236700.0,12.8303,12.8303,12.7951,12.8233,236700.0
2009-07-20 11:00:00,18.18,18.23,18.18,18.19,109000.0,12.8233,12.8585,12.8233,12.8303,109000.0
2009-07-20 11:10:00,18.19,18.22,18.17,18.22,127300.0,12.8303,12.8515,12.8162,12.8515,127300.0
2009-07-20 11:20:00,18.21,18.24,18.21,18.23,21400.0,12.8444,12.8656,12.8444,12.8585,21400.0
2009-07-20 11:30:00,18.23,18.26,18.23,18.25,24300.0,12.8585,12.8797,12.8585,12.8727,24300.0
2009-07-20 11:40:00,18.25,18.27,18.24,18.25,27700.0,12.8727,12.8868,12.8656,12.8727,27700.0
2009-07-20 11:50:00,18.25,18.26,18.23,18.24,20300.0,12.8727,12.8797,12.8585,12.8656,20300.0
2009-07-20 12:00:00,18.25,18.25,18.21,18.22,155100.0,12.8727,12.8727,12.8444,12.8515,155100.0
2009-07-20 12:10:00,18.21,18.23,18.21,18.23,33000.0,12.8444,12.8585,12.8444,12.8585,33000.0
2009-07-20 12:20:00,18.23,18.25,18.2,18.22,150100.0,12.8585,12.8727,12.8374,12.8515,150100.0
2009-07-20 12:30:00,18.22,18.25,18.22,18.23,46500.0,12.8515,12.8727,12.8515,12.8585,46500.0
2009-07-20 12:40:00,18.23,18.25,18.23,18.24,4900.0,12.8585,12.8727,12.8585,12.8656,4900.0
2009-07-20 12:50:00,18.24,18.25,18.2,18.2,78000.0,12.8656,12.8727,12.8374,12.8374,78000.0
2009-07-20 13:00:00,18.21,18.22,18.19,18.19,76000.0,12.8444,12.8515,12.8303,12.8303,76000.0
2009-07-20 13:10:00,18.19,18.2,18.18,18.18,40300.0,12.8303,12.8374,12.8233,12.8233,40300.0
2009-07-20 13:20:00,18.17,18.19,18.17,18.18,99900.0,12.8162,12.8303,12.8162,12.8233,99900.0
2009-07-20 13:30:00,18.18,18.18,18.14,18.14,92700.0,12.8233,12.8233,12.7951,12.7951,92700.0
2009-07-20 13:40:00,18.15,18.18,18.13,18.17,105500.0,12.8021,12.8233,12.788,12.8162,105500.0
2009-07-20 13:50:00,18.17,18.19,18.17,18.19,31600.0,12.8162,12.8303,12.8162,12.8303,31600.0
2009-07-20 14:00:00,18.19,18.2,18.17,18.2,91600.0,12.8303,12.8374,12.8162,12.8374,91600.0
2009-07-20 14:10:00,18.2,18.25,18.19,18.25,74800.0,12.8374,12.8727,12.8303,12.8727,74800.0
2009-07-20 14:20:00,18.25,18.25,18.22,18.23,36300.0,12.8727,12.8727,12.8515,12.8585,36300.0
2009-07-20 14:30:00,18.23,18.24,18.22,18.23,66900.0,12.8585,12.8656,12.8515,12.8585,66900.0
2009-07-20 14:40:00,18.22,18.25,18.22,18.23,31900.0,12.8515,12.8727,12.8515,12.8585,31900.0
2009-07-20 14:50:00,18.23,18.23,18.22,18.23,32200.0,12.8585,12.8585,12.8515,12.8585,32200.0
2009-07-20 15:00:00,18.23,18.31,18.23,18.27,111800.0,12.8585,12.915,12.8585,12.8868,111800.0
2009-07-20 15:10:00,18.28,18.31,18.27,18.3,106400.0,12.8938,12.915,12.8868,12.9079,106400.0
2009-07-20 15:20:00,18.31,18.36,18.29,18.33,124200.0,12.915,12.9502,12.9009,12.9291,124200.0
2009-07-20 15:30:00,18.32,18.33,18.26,18.32,241400.0,12.922,12.9291,12.8797,12.922,241400.0
2009-07-20 15:40:00,18.33,18.35,18.25,18.25,202900.0,12.9291,12.9432,12.8727,12.8727,202900.0
2009-07-20 15:50:00,18.26,18.31,18.25,18.25,205900.0,12.8797,12.915,12.8727,12.8727,205900.0
2009-07-21 09:30:00,18.29,18.38,17.97,17.98,389100.0,12.9009,12.9643,12.6752,12.6822,389100.0
2009-07-21 09:40:00,17.97,17.98,17.57,17.62,661500.0,12.6752,12.6822,12.393,12.4283,661500.0
2009-07-21 09:50:00,17.63,17.75,17.58,17.74,257900.0,12.4353,12.52,12.4001,12.5129,257900.0
2009-07-21 10:00:00,17.73,17.78,17.67,17.75,372000.0,12.5059,12.5411,12.4635,12.52,372000.0
2009-07-21 10:10:00,17.75,17.77,17.72,17.76,206800.0,12.52,12.5341,12.4988,12.527,206800.0
2009-07-21 10:20:00,17.77,17.89,17.76,17.89,285400.0,12.5341,12.6187,12.527,12.6187,285400.0
2009-07-21 10:30:00,17.89,17.94,17.88,17.93,177000.0,12.6187,12.654,12.6117,12.6469,177000.0
2009-07-21 10:40:00,17.93,17.94,17.89,17.89,110300.0,12.6469,12.654,12.6187,12.6187,110300.0
2009-07-21 10:50:00,17.89,17.9,17.86,17.89,84100.0,12.6187,12.6258,12.5976,12.6187,84100.0
2009-07-21 11:00:00,17.89,17.89,17.82,17.86,43300.0,12.6187,12.6187,12.5693,12.5976,43300.0
2009-07-21 11:10:00,17.85,17.86,17.72,17.73,374000.0,12.5905,12.5976,12.4988,12.5059,374000.0
2009-07-21 11:20:00,17.73,17.75,17.71,17.72,87000.0,12.5059,12.52,12.4918,12.4988,87000.0
2009-07-21 11:30:00,17.72,17.74,17.65,17.73,134900.0,12.4988,12.5129,12.4494,12.5059,134900.0
2009-07-21 11:40:00,17.73,17.74,17.68,17.69,43100.0,12.5059,12.5129,12.4706,12.4777,43100.0
2009-07-21 11:50:00,17.69,17.7,17.57,17.58,131400.0,12.4777,12.4847,12.393,12.4001,131400.0
2009-07-21 12:00:00,17.58,17.63,17.58,17.62,42400.0,12.4001,12.4353,12.4001,12.4283,42400.0
2009-07-21 12:10:00,17.62,17.64,17.62,17.63,28800.0,12.4283,12.4424,12.4283,12.4353,28800.0
2009-07-21 12:20:00,17.63,17.63,17.59,17.61,38500.0,12.4353,12.4353,12.4071,12.4212,38500.0
2009-07-21 12:30:00,17.6,17.64,17.58,17.64,38500.0,12.4142,12.4424,12.4001,12.4424,38500.0
2009-07-21 12:40:00,17.64,17.64,17.6,17.6,38000.0,12.4424,12.4424,12.4142,12.4142,38000.0
2009-07-21 12:50:00,17.6,17.61,17.56,17.57,38300.0,12.4142,12.4212,12.386,12.393,38300.0
2009-07-21 13:00:00,17.57,17.58,17.55,17.55,16400.0,12.393,12.4001,12.3789,12.3789,16400.0
2009-07-21 13:10:00,17.56,17.6,17.56,17.6,44600.0,12.386,12.4142,12.386,12.4142,44600.0
2009-07-21 13:20:00,17.61,17.61,17.59,17.6,68800.0,12.4212,12.4212,12.4071,12.4142,68800.0
2009-07-21 13:30:00,17.59,17.6,17.59,17.59,58700.0,12.4071,12.4142,12.4071,12.4071,58700.0
2009-07-21 13:40:00,17.59,17.6,17.58,17.59,180700.0,12.4071,12.4142,12.4001,12.4071,180700.0
2009-07-21 13:50:00,17.59,17.6,17.55,17.56,77800.0,12.4071,12.4142,12.3789,12.386,77800.0
2009-07-21 14:00:00,17.56,17.58,17.55,17.56,24300.0,12.386,12.4001,12.3789,12.386,24300.0
2009-07-21 14:10:00,17.56,17.59,17.56,17.58,31000.0,12.386,12.4071,12.386,12.4001,31000.0
2009-07-21 14:20:00,17.57,17.59,17.55,17.55,122100.0,12.393,12.4071,12.3789,12.3789,122100.0
2009-07-21 14:30:00,17.55,17.56,17.52,17.55,154700.0,12.3789,12.386,12.3577,12.3789,154700.0
2009-07-21 14:40:00,17.54,17.56,17.53,17.56,22800.0,12.3719,12.386,12.3648,12.386,22800.0
2009-07-21 14:50:00,17.56,17.6,17.56,17.59,44300.0,12.386,12.4142,12.386,12.4071,44300.0
2009-07-21 15:00:00,17.59,17.62,17.59,17.59,113600.0,12.4071,12.4283,12.4071,12.4071,113600.0
2009-07-21 15:10:00,17.59,17.63,17.59,17.62,103400.0,12.4071,12.4353,12.4071,12.4283,103400.0
2009-07-21 15:20:00,17.63,17.63,17.6,17.62,115800.0,12.4353,12.4353,12.4142,12.4283,115800.0
2009-07-21 15:30:00,17.63,17.63,17.58,17.61,149500.0,12.4353,12.4353,12.4001,12.4212,149500.0
2009-07-21 15:40:00,17.62,17.65,17.61,17.63,240800.0,12.4283,12.4494,12.4212,12.4353,240800.0
2009-07-21 15:50:00,17.64,17.66,17.62,17.63,552100.0,12.4424,12.4565,12.4283,12.4353,552100.0
2009-07-22 09:30:00,17.37,17.53,17.33,17.51,244500.0,12.2519,12.3648,12.2237,12.3507,244500.0
2009-07-22 09:40:00,17.51,17.51,17.35,17.46,207300.0,12.3507,12.3507,12.2378,12.3154,207300.0
2009-07-22 09:50:00,17.47,17.58,17.45,17.5,224600.0,12.3225,12.4001,12.3084,12.3436,224600.0
2009-07-22 10:00:00,17.49,17.78,17.49,17.72,282900.0,12.3366,12.5411,12.3366,12.4988,282900.0
2009-07-22 10:10:00,17.72,17.73,17.66,17.66,115900.0,12.4988,12.5059,12.4565,12.4565,115900.0
2009-07-22 10:20:00,17.66,17.72,17.66,17.7,131000.0,12.4565,12.4988,12.4565,12.4847,131000.0
2009-07-22 10:30:00,17.69,17.71,17.61,17.62,236800.0,12.4777,12.4918,12.4212,12.4283,236800.0
2009-07-22 10:40:00,17.62,17.64,17.56,17.57,126000.0,12.4283,12.4424,12.386,12.393,126000.0
2009-07-22 10:50:00,17.57,17.6,17.56,17.6,86700.0,12.393,12.4142,12.386,12.4142,86700.0
2009-07-22 11:00:00,17.59,17.65,17.58,17.64,122600.0,12.4071,12.4494,12.4001,12.4424,122600.0
2009-07-22 11:10:00,17.64,17.65,17.59,17.59,153700.0,12.4424,12.4494,12.4071,12.4071,153700.0
2009-07-22 11:20:00,17.59,17.59,17.52,17.53,123400.0,12.4071,12.4071,12.3577,12.3648,123400.0
2009-07-22 11:30:00,17.53,17.55,17.52,17.52,105500.0,12.3648,12.3789,12.3577,12.3577,105500.0
2009-07-22 11:40:00,17.51,17.51,17.39,17.39,385800.0,12.3507,12.3507,12.266,12.266,385800.0
2009-07-22 11:50:00,17.39,17.54,17.39,17.54,189900.0,12.266,12.3719,12.266,12.3719,189900.0
2009-07-22 12:00:00,17.53,17.63,17.53,17.63,143500.0,12.3648,12.4353,12.3648,12.4353,143500.0
2009-07-22 12:10:00,17.62,17.71,17.62,17.71,259800.0,12.4283,12.4918,12.4283,12.4918,259800.0
2009-07-22 12:20:00,17.71,18.04,17.7,18.01,762400.0,12.4918,12.7245,12.4847,12.7034,762400.0
2009-07-22 12:30:00,18.01,18.05,17.93,18.01,270900.0,12.7034,12.7316,12.6469,12.7034,270900.0
2009-07-22 12:40:00,18.01,18.06,17.97,18.06,152300.0,12.7034,12.7386,12.6752,12.7386,152300.0
2009-07-22 12:50:00,18.05,18.14,18.01,18.11,180800.0,12.7316,12.7951,12.7034,12.7739,180800.0
2009-07-22 13:00:00,18.11,18.12,18.08,18.1,55900.0,12.7739,12.781,12.7527,12.7668,55900.0
2009-07-22 13:10:00,18.11,18.11,18.08,18.08,28700.0,12.7739,12.7739,12.7527,12.7527,28700.0
2009-07-22 13:20:00,18.08,18.08,17.97,17.98,30500.0,12.7527,12.7527,12.6752,12.6822,30500.0
2009-07-22 13:30:00,17.98,17.98,17.92,17.96,86300.0,12.6822,12.6822,12.6399,12.6681,86300.0
2009-07-22 13:40:00,17.97,17.97,17.92,17.95,42400.0,12.6752,12.6752,12.6399,12.661,42400.0
2009-07-22 13:50:00,17.94,17.98,17.93,17.95,24200.0,12.654,12.6822,12.6469,12.661,24200.0
2009-07-22 14:00:00,17.96,17.99,17.91,17.91,21600.0,12.6681,12.6893,12.6328,12.6328,21600.0
2009-07-22 14:10:00,17.92,17.95,17.92,17.94,27300.0,12.6399,12.661,12.6399,12.654,27300.0
2009-07-22 14:20:00,17.94,17.94,17.89,17.91,31800.0,12.654,12.654,12.6187,12.6328,31800.0
2009-07-22 14:30:00,17.9,17.92,17.89,17.89,32700.0,12.6258,12.6399,12.6187,12.6187,32700.0
2009-07-22 14:40:00,17.89,17.91,17.87,17.88,28200.0,12.6187,12.6328,12.6046,12.6117,28200.0
2009-07-22 14:50:00,17.87,17.89,17.87,17.89,38300.0,12.6046,12.6187,12.6046,12.6187,38300.0
2009-07-22 15:00:00,17.9,17.94,17.86,17.87,37900.0,12.6258,12.654,12.5976,12.6046,37900.0
2009-07-22 15:10:00,17.87,17.87,17.77,17.79,55400.0,12.6046,12.6046,12.5341,12.5482,55400.0
2009-07-22 15:20:00,17.78,17.79,17.74,17.77,77000.0,12.5411,12.5482,12.5129,12.5341,77000.0
2009-07-22 15:30:00,17.77,17.81,17.77,17.8,63600.0,12.5341,12.5623,12.5341,12.5552,63600.0
2009-07-22 15:40:00,17.81,17.85,17.77,17.77,107300.0,12.5623,12.5905,12.5341,12.5341,107300.0
2009-07-22 15:50:00,17.77,17.83,17.77,17.79,150300.0,12.5341,12.5764,12.5341,12.5482,150300.0
2009-07-23 09:30:00,17.82,17.89,17.77,17.84,40400.0,12.5693,12.6187,12.5341,12.5835,40400.0
2009-07-23 09:40:00,17.86,17.95,17.84,17.94,50300.0,12.5976,12.661,12.5835,12.654,50300.0
2009-07-23 09:50:00,17.94,18.27,17.93,18.25,307100.0,12.654,12.8868,12.6469,12.8727,307100.0
2009-07-23 10:00:00,18.25,18.33,18.15,18.19,258800.0,12.8727,12.9291,12.8021,12.8303,258800.0
2009-07-23 10:10:00,18.19,18.19,18.04,18.15,438300.0,12.8303,12.8303,12.7245,12.8021,438300.0
2009-07-23 10:20:00,18.14,18.14,18.1,18.11,41100.0,12.7951,12.7951,12.7668,12.7739,41100.0
2009-07-23 10:30:00,18.12,18.23,18.12,18.21,68800.0,12.781,12.8585,12.781,12.8444,68800.0
2009-07-23 10:40:00,18.21,18.24,18.2,18.21,124700.0,12.8444,12.8656,12.8374,12.8444,124700.0
2009-07-23 10:50:00,18.21,18.22,18.17,18.2,51900.0,12.8444,12.8515,12.8162,12.8374,51900.0
2009-07-23 11:00:00,18.2,18.31,18.2,18.31,200400.0,12.8374,12.915,12.8374,12.915,200400.0
2009-07-23 11:10:00,18.3,18.37,18.3,18.34,66100.0,12.9079,12.9573,12.9079,12.9361,66100.0
2009-07-23 11:20:00,18.33,18.37,18.32,18.36,38200.0,12.9291,12.9573,12.922,12.9502,38200.0
2009-07-23 11:30:00,18.36,18.37,18.34,18.36,22700.0,12.9502,12.9573,12.9361,12.9502,22700.0
2009-07-23 11:40:00,18.36,18.44,18.36,18.44,40300.0,12.9502,13.0067,12.9502,13.0067,40300.0
2009-07-23 11:50:00,18.44,18.49,18.43,18.48,127800.0,13.0067,13.0419,12.9996,13.0349,127800.0
2009-07-23 12:00:00,18.49,18.51,18.48,18.51,28600.0,13.0419,13.056,13.0349,13.056,28600.0
2009-07-23 12:10:00,18.5,18.5,18.48,18.49,43200.0,13.049,13.049,13.0349,13.0419,43200.0
2009-07-23 12:20:00,18.5,18.53,18.49,18.53,17700.0,13.049,13.0701,13.0419,13.0701,17700.0
2009-07-23 12:30:00,18.53,18.53,18.51,18.51,19000.0,13.0701,13.0701,13.056,13.056,19000.0
2009-07-23 12:40:00,18.51,18.59,18.51,18.59,34000.0,13.056,13.1125,13.056,13.1125,34000.0
2009-07-23 12:50:00,18.58,18.59,18.55,18.59,22800.0,13.1054,13.1125,13.0843,13.1125,22800.0
2009-07-23 13:00:00,18.58,18.59,18.57,18.59,95000.0,13.1054,13.1125,13.0984,13.1125,95000.0
2009-07-23 13:10:00,18.59,18.6,18.58,18.6,82100.0,13.1125,13.1195,13.1054,13.1195,82100.0
2009-07-23 13:20:00,18.61,18.71,18.61,18.7,175100.0,13.1266,13.1971,13.1266,13.1901,175100.0
2009-07-23 13:30:00,18.7,18.78,18.7,18.77,53700.0,13.1901,13.2465,13.1901,13.2394,53700.0
2009-07-23 13:40:00,18.78,18.78,18.7,18.7,123200.0,13.2465,13.2465,13.1901,13.1901,123200.0
2009-07-23 13:50:00,18.71,18.72,18.69,18.69,19900.0,13.1971,13.2042,13.183,13.183,19900.0
2009-07-23 14:00:00,18.7,18.71,18.68,18.69,90500.0,13.1901,13.1971,13.176,13.183,90500.0
2009-07-23 14:10:00,18.69,18.74,18.68,18.74,28800.0,13.183,13.2183,13.176,13.2183,28800.0
2009-07-23 14:20:00,18.74,18.74,18.71,18.73,42700.0,13.2183,13.2183,13.1971,13.2112,42700.0
2009-07-23 14:30:00,18.73,18.76,18.72,18.74,78300.0,13.2112,13.2324,13.2042,13.2183,78300.0
2009-07-23 14:40:00,18.74,18.76,18.73,18.75,57000.0,13.2183,13.2324,13.2112,13.2253,57000.0
2009-07-23 14:50:00,18.76,18.76,18.74,18.74,28800.0,13.2324,13.2324,13.2183,13.2183,28800.0
2009-07-23 15:00:00,18.75,18.79,18.75,18.75,84500.0,13.2253,13.2535,13.2253,13.2253,84500.0
2009-07-23 15:10:00,18.75,18.76,18.71,18.71,56600.0,13.2253,13.2324,13.1971,13.1971,56600.0
2009-07-23 15:20:00,18.71,18.75,18.69,18.75,238200.0,13.1971,13.2253,13.183,13.2253,238200.0
2009-07-23 15:30:00,18.75,18.76,18.72,18.74,129500.0,13.2253,13.2324,13.2042,13.2183,129500.0
2009-07-23 15:40:00,18.75,18.77,18.68,18.68,216200.0,13.2253,13.2394,13.176,13.176,216200.0
2009-07-23 15:50:00,18.69,18.72,18.65,18.71,457700.0,13.183,13.2042,13.1548,13.1971,457700.0
2009-07-24 09:30:00,18.52,18.69,18.47,18.62,71100.0,13.0631,13.183,13.0278,13.1336,71100.0
2009-07-24 09:40:00,18.64,18.84,18.62,18.79,291600.0,13.1477,13.2888,13.1336,13.2535,291600.0
2009-07-24 09:50:00,18.78,18.8,18.72,18.77,270600.0,13.2465,13.2606,13.2042,13.2394,270600.0
2009-07-24 10:00:00,18.76,18.76,18.59,18.61,105800.0,13.2324,13.2324,13.1125,13.1266,105800.0
2009-07-24 10:10:00,18.6,18.66,18.56,18.64,107000.0,13.1195,13.1618,13.0913,13.1477,107000.0
2009-07-24 10:20:00,18.64,18.74,18.62,18.74,45000.0,13.1477,13.2183,13.1336,13.2183,45000.0
2009-07-24 10:30:00,18.75,18.76,18.67,18.67,140200.0,13.2253,13.2324,13.1689,13.1689,140200.0
2009-07-24 10:40:00,18.67,18.71,18.61,18.61,321900.0,13.1689,13.1971,13.1266,13.1266,321900.0
2009-07-24 10:50:00,18.61,18.61,18.52,18.54,166800.0,13.1266,13.1266,13.0631,13.0772,166800.0
2009-07-24 11:00:00,18.54,18.57,18.49,18.56,76400.0,13.0772,13.0984,13.0419,13.0913,76400.0
2009-07-24 11:10:00,18.57,18.6,18.56,18.59,78400.0,13.0984,13.1195,13.0913,13.1125,78400.0
2009-07-24 11:20:00,18.58,18.64,18.58,18.63,106600.0,13.1054,13.1477,13.1054,13.1407,106600.0
2009-07-24 11:30:00,18.64,18.71,18.64,18.7,67500.0,13.1477,13.1971,13.1477,13.1901,67500.0
2009-07-24 11:40:00,18.7,18.7,18.68,18.7,21600.0,13.1901,13.1901,13.176,13.1901,21600.0
2009-07-24 11:50:00,18.7,18.75,18.69,18.75,20900.0,13.1901,13.2253,13.183,13.2253,20900.0
2009-07-24 12:00:00,18.75,18.76,18.73,18.76,10500.0,13.2253,13.2324,13.2112,13.2324,10500.0
2009-07-24 12:10:00,18.76,18.8,18.76,18.78,101700.0,13.2324,13.2606,13.2324,13.2465,101700.0
2009-07-24 12:20:00,18.78,18.8,18.77,18.8,24800.0,13.2465,13.2606,13.2394,13.2606,24800.0
2009-07-24 12:30:00,18.81,18.81,18.8,18.81,17400.0,13.2676,13.2676,13.2606,13.2676,17400.0
2009-07-24 12:40:00,18.81,18.86,18.81,18.86,18700.0,13.2676,13.3029,13.2676,13.3029,18700.0
2009-07-24 12:50:00,18.86,18.87,18.84,18.84,25600.0,13.3029,13.31,13.2888,13.2888,25600.0
2009-07-24 13:00:00,18.85,18.85,18.82,18.84,41400.0,13.2959,13.2959,13.2747,13.2888,41400.0
2009-07-24 13:10:00,18.84,18.85,18.83,18.85,10700.0,13.2888,13.2959,13.2818,13.2959,10700.0
2009-07-24 13:20:00,18.85,18.85,18.84,18.85,9200.0,13.2959,13.2959,13.2888,13.2959,9200.0
2009-07-24 13:30:00,18.86,18.92,18.86,18.91,30300.0,13.3029,13.3452,13.3029,13.3382,30300.0
2009-07-24 13:40:00,18.93,18.94,18.9,18.9,22200.0,13.3523,13.3593,13.3311,13.3311,22200.0
2009-07-24 13:50:00,18.9,18.91,18.88,18.88,45100.0,13.3311,13.3382,13.317,13.317,45100.0
2009-07-24 14:00:00,18.88,18.91,18.87,18.91,35000.0,13.317,13.3382,13.31,13.3382,35000.0
2009-07-24 14:10:00,18.9,18.92,18.89,18.89,35800.0,13.3311,13.3452,13.3241,13.3241,35800.0
2009-07-24 14:20:00,18.89,18.89,18.84,18.86,23900.0,13.3241,13.3241,13.2888,13.3029,23900.0
2009-07-24 14:30:00,18.86,18.86,18.85,18.85,8400.0,13.3029,13.3029,13.2959,13.2959,8400.0
2009-07-24 14:40:00,18.85,18.88,18.84,18.88,7600.0,13.2959,13.317,13.2888,13.317,7600.0
2009-07-24 14:50:00,18.87,18.87,18.81,18.83,24000.0,13.31,13.31,13.2676,13.2818,24000.0
2009-07-24 15:00:00,18.83,18.85,18.82,18.83,29500.0,13.2818,13.2959,13.2747,13.2818,29500.0
2009-07-24 15:10:00,18.83,18.83,18.78,18.78,7900.0,13.2818,13.2818,13.2465,13.2465,7900.0
2009-07-24 15:20:00,18.79,18.82,18.78,18.82,24600.0,13.2535,13.2747,13.2465,13.2747,24600.0
2009-07-24 15:30:00,18.81,18.82,18.77,18.8,34300.0,13.2676,13.2747,13.2394,13.2606,34300.0
2009-07-24 15:40:00,18.81,18.84,18.8,18.84,129600.0,13.2676,13.2888,13.2606,13.2888,129600.0
2009-07-24 15:50:00,18.84,18.86,18.83,18.84,191000.0,13.2888,13.3029,13.2818,13.2888,191000.0
2009-07-27 11:10:00,19.64,19.66,19.64,19.65,48800.0,13.8531,13.8672,13.8531,13.8601,48800.0
2009-07-27 11:20:00,19.65,19.73,19.65,19.69,271700.0,13.8601,13.9166,13.8601,13.8884,271700.0
2009-07-27 11:30:00,19.69,19.82,19.69,19.78,192000.0,13.8884,13.9801,13.8884,13.9518,192000.0
2009-07-27 11:40:00,19.78,19.82,19.76,19.82,105000.0,13.9518,13.9801,13.9377,13.9801,105000.0
2009-07-27 11:50:00,19.82,19.85,19.78,19.79,215700.0,13.9801,14.0012,13.9518,13.9589,215700.0
2009-07-27 12:00:00,19.79,19.79,19.74,19.74,78000.0,13.9589,13.9589,13.9236,13.9236,78000.0
2009-07-27 12:10:00,19.75,19.75,19.68,19.69,175500.0,13.9307,13.9307,13.8813,13.8884,175500.0
2009-07-27 12:20:00,19.68,19.7,19.64,19.65,148500.0,13.8813,13.8954,13.8531,13.8601,148500.0
2009-07-27 12:30:00,19.65,19.76,19.64,19.76,25000.0,13.8601,13.9377,13.8531,13.9377,25000.0
2009-07-27 12:40:00,19.77,19.78,19.74,19.76,27000.0,13.9448,13.9518,13.9236,13.9377,27000.0
2009-07-27 12:50:00,19.77,19.82,19.77,19.79,39100.0,13.9448,13.9801,13.9448,13.9589,39100.0
2009-07-27 13:00:00,19.8,19.84,19.78,19.84,16200.0,13.9659,13.9942,13.9518,13.9942,16200.0
2009-07-27 13:10:00,19.84,19.84,19.8,19.83,32600.0,13.9942,13.9942,13.9659,13.9871,32600.0
2009-07-27 13:20:00,19.83,19.83,19.75,19.78,46500.0,13.9871,13.9871,13.9307,13.9518,46500.0
2009-07-27 13:30:00,19.78,19.79,19.76,19.78,32300.0,13.9518,13.9589,13.9377,13.9518,32300.0
2009-07-27 13:40:00,19.78,19.81,19.77,19.81,56900.0,13.9518,13.973,13.9448,13.973,56900.0
2009-07-27 13:50:00,19.81,19.84,19.81,19.82,76200.0,13.973,13.9942,13.973,13.9801,76200.0
2009-07-27 14:00:00,19.82,19.84,19.82,19.83,31000.0,13.9801,13.9942,13.9801,13.9871,31000.0
2009-07-27 14:10:00,19.82,19.86,19.81,19.81,172300.0,13.9801,14.0083,13.973,13.973,172300.0
2009-07-27 14:20:00,19.81,19.83,19.78,19.81,40200.0,13.973,13.9871,13.9518,13.973,40200.0
2009-07-27 14:30:00,19.81,19.86,19.8,19.86,61900.0,13.973,14.0083,13.9659,14.0083,61900.0
2009-07-27 14:40:00,19.86,19.93,19.85,19.9,144000.0,14.0083,14.0576,14.0012,14.0365,144000.0
2009-07-27 14:50:00,19.9,19.91,19.81,19.83,100100.0,14.0365,14.0435,13.973,13.9871,100100.0
2009-07-27 15:00:00,19.83,19.86,19.76,19.78,187700.0,13.9871,14.0083,13.9377,13.9518,187700.0
2009-07-27 15:10:00,19.78,19.82,19.76,19.77,68600.0,13.9518,13.9801,13.9377,13.9448,68600.0
2009-07-27 15:20:00,19.76,19.81,19.75,19.78,76400.0,13.9377,13.973,13.9307,13.9518,76400.0
2009-07-27 15:30:00,19.78,19.8,19.73,19.75,217800.0,13.9518,13.9659,13.9166,13.9307,217800.0
2009-07-27 15:40:00,19.74,19.82,19.74,19.79,192900.0,13.9236,13.9801,13.9236,13.9589,192900.0
2009-07-27 15:50:00,19.79,19.86,19.79,19.82,695900.0,13.9589,14.0083,13.9589,13.9801,695900.0
2009-07-28 09:30:00,19.65,19.81,19.57,19.78,241100.0,13.8601,13.973,13.8037,13.9518,241100.0
2009-07-28 09:40:00,19.79,20.23,19.78,20.23,764100.0,13.9589,14.2692,13.9518,14.2692,764100.0
2009-07-28 09:50:00,20.23,20.26,20.14,20.25,331900.0,14.2692,14.2904,14.2058,14.2834,331900.0
2009-07-28 10:00:00,20.25,20.25,20.05,20.06,267700.0,14.2834,14.2834,14.1423,14.1493,267700.0
2009-07-28 10:10:00,20.07,20.08,19.99,20.01,306000.0,14.1564,14.1634,14.1,14.1141,306000.0
2009-07-28 10:20:00,20.01,20.11,20.0,20.09,142200.0,14.1141,14.1846,14.107,14.1705,142200.0
2009-07-28 10:30:00,20.08,20.1,20.06,20.09,60400.0,14.1634,14.1775,14.1493,14.1705,60400.0
2009-07-28 10:40:00,20.09,20.17,20.07,20.15,108700.0,14.1705,14.2269,14.1564,14.2128,108700.0
2009-07-28 10:50:00,20.15,20.2,20.14,20.2,90300.0,14.2128,14.2481,14.2058,14.2481,90300.0
2009-07-28 11:00:00,20.2,20.24,20.18,20.21,160200.0,14.2481,14.2763,14.234,14.2551,160200.0
2009-07-28 11:10:00,20.22,20.22,20.11,20.14,91800.0,14.2622,14.2622,14.1846,14.2058,91800.0
2009-07-28 11:20:00,20.14,20.17,20.12,20.12,53000.0,14.2058,14.2269,14.1917,14.1917,53000.0
2009-07-28 11:30:00,20.12,20.12,20.03,20.05,104800.0,14.1917,14.1917,14.1282,14.1423,104800.0
2009-07-28 11:40:00,20.06,20.09,20.04,20.08,68100.0,14.1493,14.1705,14.1352,14.1634,68100.0
2009-07-28 11:50:00,20.07,20.09,20.06,20.08,50800.0,14.1564,14.1705,14.1493,14.1634,50800.0
2009-07-28 12:00:00,20.08,20.08,19.99,20.01,200900.0,14.1634,14.1634,14.1,14.1141,200900.0
2009-07-28 12:10:00,20.01,20.04,20.01,20.03,17000.0,14.1141,14.1352,14.1141,14.1282,17000.0
2009-07-28 12:20:00,20.04,20.04,20.03,20.03,19300.0,14.1352,14.1352,14.1282,14.1282,19300.0
2009-07-28 12:30:00,20.04,20.06,20.03,20.05,17100.0,14.1352,14.1493,14.1282,14.1423,17100.0
2009-07-28 12:40:00,20.06,20.06,20.04,20.04,16900.0,14.1493,14.1493,14.1352,14.1352,16900.0
2009-07-28 12:50:00,20.05,20.05,20.0,20.01,97800.0,14.1423,14.1423,14.107,14.1141,97800.0
2009-07-28 13:00:00,20.02,20.02,19.99,20.01,32700.0,14.1211,14.1211,14.1,14.1141,32700.0
2009-07-28 13:10:00,20.02,20.1,20.02,20.09,26500.0,14.1211,14.1775,14.1211,14.1705,26500.0
2009-07-28 13:20:00,20.1,20.14,20.09,20.13,28600.0,14.1775,14.2058,14.1705,14.1987,28600.0
2009-07-28 13:30:00,20.13,20.13,20.11,20.11,25100.0,14.1987,14.1987,14.1846,14.1846,25100.0
2009-07-28 13:40:00,20.12,20.14,20.11,20.14,38900.0,14.1917,14.2058,14.1846,14.2058,38900.0
2009-07-28 13:50:00,20.14,20.22,20.13,20.2,38700.0,14.2058,14.2622,14.1987,14.2481,38700.0
2009-07-28 14:00:00,20.21,20.25,20.2,20.24,93800.0,14.2551,14.2834,14.2481,14.2763,93800.0
2009-07-28 14:10:00,20.25,20.26,20.21,20.22,42900.0,14.2834,14.2904,14.2551,14.2622,42900.0
2009-07-28 14:20:00,20.21,20.25,20.2,20.24,54000.0,14.2551,14.2834,14.2481,14.2763,54000.0
2009-07-28 14:30:00,20.25,20.32,20.25,20.31,143400.0,14.2834,14.3327,14.2834,14.3257,143400.0
2009-07-28 14:40:00,20.32,20.33,20.27,20.27,117400.0,14.3327,14.3398,14.2975,14.2975,117400.0
2009-07-28 14:50:00,20.26,20.27,20.22,20.22,99900.0,14.2904,14.2975,14.2622,14.2622,99900.0
2009-07-28 15:00:00,20.22,20.22,20.19,20.19,75600.0,14.2622,14.2622,14.241,14.241,75600.0
2009-07-28 15:10:00,20.19,20.21,20.16,20.16,87100.0,14.241,14.2551,14.2199,14.2199,87100.0
2009-07-28 15:20:00,20.16,20.2,20.16,20.19,94100.0,14.2199,14.2481,14.2199,14.241,94100.0
2009-07-28 15:30:00,20.2,20.21,20.17,20.19,128300.0,14.2481,14.2551,14.2269,14.241,128300.0
2009-07-28 15:40:00,20.19,20.26,20.19,20.25,155200.0,14.241,14.2904,14.241,14.2834,155200.0
2009-07-28 15:50:00,20.25,20.25,20.21,20.21,273200.0,14.2834,14.2834,14.2551,14.2551,273200.0
2009-07-29 09:30:00,20.07,20.2,20.0,20.19,207700.0,14.1564,14.2481,14.107,14.241,207700.0
2009-07-29 09:40:00,20.19,20.39,20.19,20.39,176000.0,14.241,14.3821,14.241,14.3821,176000.0
2009-07-29 09:50:00,20.39,20.45,20.31,20.43,111400.0,14.3821,14.4244,14.3257,14.4103,111400.0
2009-07-29 10:00:00,20.43,20.46,20.36,20.36,275800.0,14.4103,14.4315,14.3609,14.3609,275800.0
2009-07-29 10:10:00,20.36,20.36,20.21,20.21,57100.0,14.3609,14.3609,14.2551,14.2551,57100.0
2009-07-29 10:20:00,20.21,20.28,20.2,20.27,51000.0,14.2551,14.3045,14.2481,14.2975,51000.0
2009-07-29 10:30:00,20.27,20.27,20.18,20.19,112800.0,14.2975,14.2975,14.234,14.241,112800.0
2009-07-29 10:40:00,20.18,20.27,20.18,20.25,140700.0,14.234,14.2975,14.234,14.2834,140700.0
2009-07-29 10:50:00,20.25,20.28,20.21,20.22,46200.0,14.2834,14.3045,14.2551,14.2622,46200.0
2009-07-29 11:00:00,20.23,20.27,20.23,20.27,148900.0,14.2692,14.2975,14.2692,14.2975,148900.0
2009-07-29 11:10:00,20.27,20.27,20.19,20.2,57300.0,14.2975,14.2975,14.241,14.2481,57300.0
2009-07-29 11:20:00,20.2,20.21,20.14,20.17,31300.0,14.2481,14.2551,14.2058,14.2269,31300.0
2009-07-29 11:30:00,20.17,20.18,20.16,20.17,26800.0,14.2269,14.234,14.2199,14.2269,26800.0
2009-07-29 11:40:00,20.17,20.23,20.16,20.22,38300.0,14.2269,14.2692,14.2199,14.2622,38300.0
2009-07-29 11:50:00,20.21,20.23,20.18,20.22,89800.0,14.2551,14.2692,14.234,14.2622,89800.0
2009-07-29 12:00:00,20.22,20.25,20.22,20.24,14800.0,14.2622,14.2834,14.2622,14.2763,14800.0
2009-07-29 12:10:00,20.24,20.25,20.21,20.23,16100.0,14.2763,14.2834,14.2551,14.2692,16100.0
2009-07-29 12:20:00,20.22,20.25,20.21,20.25,14400.0,14.2622,14.2834,14.2551,14.2834,14400.0
2009-07-29 12:30:00,20.24,20.27,20.23,20.27,21800.0,14.2763,14.2975,14.2692,14.2975,21800.0
2009-07-29 12:40:00,20.27,20.29,20.25,20.29,76900.0,14.2975,14.3116,14.2834,14.3116,76900.0
2009-07-29 12:50:00,20.29,20.3,20.28,20.28,12300.0,14.3116,14.3186,14.3045,14.3045,12300.0
2009-07-29 13:00:00,20.28,20.28,20.23,20.26,25700.0,14.3045,14.3045,14.2692,14.2904,25700.0
2009-07-29 13:10:00,20.23,20.25,20.22,20.24,20600.0,14.2692,14.2834,14.2622,14.2763,20600.0
2009-07-29 13:20:00,20.23,20.23,20.17,20.18,15000.0,14.2692,14.2692,14.2269,14.234,15000.0
2009-07-29 13:30:00,20.18,20.19,20.16,20.19,14400.0,14.234,14.241,14.2199,14.241,14400.0
2009-07-29 13:40:00,20.18,20.19,20.14,20.14,33200.0,14.234,14.241,14.2058,14.2058,33200.0
2009-07-29 13:50:00,20.13,20.15,20.12,20.14,16800.0,14.1987,14.2128,14.1917,14.2058,16800.0
2009-07-29 14:00:00,20.14,20.16,20.11,20.12,27600.0,14.2058,14.2199,14.1846,14.1917,27600.0
2009-07-29 14:10:00,20.12,20.18,20.1,20.16,96700.0,14.1917,14.234,14.1775,14.2199,96700.0
2009-07-29 14:20:00,20.15,20.23,20.15,20.23,29700.0,14.2128,14.2692,14.2128,14.2692,29700.0
2009-07-29 14:30:00,20.23,20.23,20.16,20.16,28000.0,14.2692,14.2692,14.2199,14.2199,28000.0
2009-07-29 14:40:00,20.16,20.16,20.13,20.13,19900.0,14.2199,14.2199,14.1987,14.1987,19900.0
2009-07-29 14:50:00,20.13,20.17,20.12,20.14,62100.0,14.1987,14.2269,14.1917,14.2058,62100.0
2009-07-29 15:00:00,20.15,20.17,20.14,20.15,9400.0,14.2128,14.2269,14.2058,14.2128,9400.0
2009-07-29 15:10:00,20.16,20.22,20.15,20.21,35900.0,14.2199,14.2622,14.2128,14.2551,35900.0
2009-07-29 15:20:00,20.21,20.27,20.21,20.27,50700.0,14.2551,14.2975,14.2551,14.2975,50700.0
2009-07-29 15:30:00,20.27,20.33,20.25,20.31,161000.0,14.2975,14.3398,14.2834,14.3257,161000.0
2009-07-29 15:40:00,20.31,20.32,20.28,20.31,133700.0,14.3257,14.3327,14.3045,14.3257,133700.0
2009-07-29 15:50:00,20.3,20.3,20.23,20.27,225200.0,14.3186,14.3186,14.2692,14.2975,225200.0
2009-07-30 09:30:00,20.53,20.56,20.32,20.49,99600.0,14.4809,14.502,14.3327,14.4526,99600.0
2009-07-30 09:40:00,20.46,20.49,20.35,20.46,151500.0,14.4315,14.4526,14.3539,14.4315,151500.0
2009-07-30 09:50:00,20.45,20.7,20.45,20.68,250100.0,14.4244,14.6008,14.4244,14.5867,250100.0
2009-07-30 10:00:00,20.68,20.79,20.64,20.78,204200.0,14.5867,14.6642,14.5584,14.6572,204200.0
2009-07-30 10:10:00,20.78,20.81,20.73,20.73,353100.0,14.6572,14.6783,14.6219,14.6219,353100.0
2009-07-30 10:20:00,20.74,20.75,20.57,20.58,238600.0,14.629,14.636,14.5091,14.5161,238600.0
2009-07-30 10:30:00,20.58,20.61,20.55,20.6,164700.0,14.5161,14.5373,14.495,14.5302,164700.0
2009-07-30 10:40:00,20.6,20.73,20.6,20.72,272100.0,14.5302,14.6219,14.5302,14.6149,272100.0
2009-07-30 10:50:00,20.73,20.73,20.65,20.66,61000.0,14.6219,14.6219,14.5655,14.5725,61000.0
2009-07-30 11:00:00,20.66,20.67,20.55,20.56,63100.0,14.5725,14.5796,14.495,14.502,63100.0
2009-07-30 11:10:00,20.55,20.58,20.53,20.55,180500.0,14.495,14.5161,14.4809,14.495,180500.0
2009-07-30 11:20:00,20.55,20.55,20.49,20.49,51400.0,14.495,14.495,14.4526,14.4526,51400.0
2009-07-30 11:30:00,20.49,20.49,20.43,20.44,135300.0,14.4526,14.4526,14.4103,14.4174,135300.0
2009-07-30 11:40:00,20.44,20.47,20.35,20.45,358300.0,14.4174,14.4385,14.3539,14.4244,358300.0
2009-07-30 11:50:00,20.45,20.48,20.4,20.42,263300.0,14.4244,14.4456,14.3892,14.4033,263300.0
2009-07-30 12:00:00,20.42,20.47,20.41,20.46,55600.0,14.4033,14.4385,14.3962,14.4315,55600.0
2009-07-30 12:10:00,20.45,20.48,20.44,20.47,20200.0,14.4244,14.4456,14.4174,14.4385,20200.0
2009-07-30 12:20:00,20.47,20.48,20.45,20.45,14700.0,14.4385,14.4456,14.4244,14.4244,14700.0
2009-07-30 12:30:00,20.44,20.48,20.44,20.46,21900.0,14.4174,14.4456,14.4174,14.4315,21900.0
2009-07-30 12:40:00,20.46,20.47,20.45,20.45,17800.0,14.4315,14.4385,14.4244,14.4244,17800.0
2009-07-30 12:50:00,20.45,20.45,20.41,20.43,58400.0,14.4244,14.4244,14.3962,14.4103,58400.0
2009-07-30 13:00:00,20.43,20.52,20.43,20.52,80500.0,14.4103,14.4738,14.4103,14.4738,80500.0
2009-07-30 13:10:00,20.52,20.55,20.5,20.55,110500.0,14.4738,14.495,14.4597,14.495,110500.0
2009-07-30 13:20:00,20.55,20.59,20.54,20.54,14300.0,14.495,14.5232,14.4879,14.4879,14300.0
2009-07-30 13:30:00,20.54,20.61,20.54,20.59,69400.0,14.4879,14.5373,14.4879,14.5232,69400.0
2009-07-30 13:40:00,20.59,20.63,20.59,20.63,131600.0,14.5232,14.5514,14.5232,14.5514,131600.0
2009-07-30 13:50:00,20.63,20.71,20.61,20.61,192000.0,14.5514,14.6078,14.5373,14.5373,192000.0
2009-07-30 14:00:00,20.61,20.64,20.6,20.6,41300.0,14.5373,14.5584,14.5302,14.5302,41300.0
2009-07-30 14:10:00,20.6,20.65,20.59,20.64,213100.0,14.5302,14.5655,14.5232,14.5584,213100.0
2009-07-30 14:20:00,20.64,20.7,20.63,20.7,73400.0,14.5584,14.6008,14.5514,14.6008,73400.0
2009-07-30 14:30:00,20.69,20.7,20.68,20.69,45700.0,14.5937,14.6008,14.5867,14.5937,45700.0
2009-07-30 14:40:00,20.69,20.76,20.68,20.74,163100.0,14.5937,14.6431,14.5867,14.629,163100.0
2009-07-30 14:50:00,20.75,20.76,20.72,20.73,46000.0,14.636,14.6431,14.6149,14.6219,46000.0
2009-07-30 15:00:00,20.73,20.76,20.73,20.75,32400.0,14.6219,14.6431,14.6219,14.636,32400.0
2009-07-30 15:10:00,20.74,20.81,20.73,20.8,229400.0,14.629,14.6783,14.6219,14.6713,229400.0
2009-07-30 15:20:00,20.8,20.87,20.77,20.79,256300.0,14.6713,14.7207,14.6501,14.6642,256300.0
2009-07-30 15:30:00,20.79,20.79,20.66,20.66,169500.0,14.6642,14.6642,14.5725,14.5725,169500.0
2009-07-30 15:40:00,20.66,20.67,20.56,20.6,359900.0,14.5725,14.5796,14.502,14.5302,359900.0
2009-07-30 15:50:00,20.61,20.65,20.54,20.62,547000.0,14.5373,14.5655,14.4879,14.5443,547000.0
2009-07-31 09:30:00,20.67,20.67,20.47,20.65,65100.0,14.5796,14.5796,14.4385,14.5655,65100.0
2009-07-31 09:40:00,20.67,20.76,20.65,20.71,67400.0,14.5796,14.6431,14.5655,14.6078,67400.0
2009-07-31 09:50:00,20.7,20.76,20.62,20.7,78300.0,14.6008,14.6431,14.5443,14.6008,78300.0
2009-07-31 10:00:00,20.71,20.9,20.66,20.9,217000.0,14.6078,14.7418,14.5725,14.7418,217000.0
2009-07-31 10:10:00,20.9,20.93,20.84,20.84,95300.0,14.7418,14.763,14.6995,14.6995,95300.0
2009-07-31 10:20:00,20.84,20.87,20.74,20.76,199700.0,14.6995,14.7207,14.629,14.6431,199700.0
2009-07-31 10:30:00,20.76,20.78,20.74,20.76,70300.0,14.6431,14.6572,14.629,14.6431,70300.0
2009-07-31 10:40:00,20.76,20.82,20.76,20.77,61700.0,14.6431,14.6854,14.6431,14.6501,61700.0
2009-07-31 10:50:00,20.78,20.81,20.74,20.77,97300.0,14.6572,14.6783,14.629,14.6501,97300.0
2009-07-31 11:00:00,20.78,20.78,20.74,20.74,42900.0,14.6572,14.6572,14.629,14.629,42900.0
2009-07-31 11:10:00,20.74,20.77,20.7,20.71,61400.0,14.629,14.6501,14.6008,14.6078,61400.0
2009-07-31 11:20:00,20.7,20.74,20.7,20.72,63100.0,14.6008,14.629,14.6008,14.6149,63100.0
2009-07-31 11:30:00,20.71,20.75,20.67,20.73,35000.0,14.6078,14.636,14.5796,14.6219,35000.0
2009-07-31 11:40:00,20.73,20.75,20.69,20.69,36900.0,14.6219,14.636,14.5937,14.5937,36900.0
2009-07-31 11:50:00,20.7,20.74,20.69,20.74,71900.0,14.6008,14.629,14.5937,14.629,71900.0
2009-07-31 12:00:00,20.74,20.75,20.72,20.73,9700.0,14.629,14.636,14.6149,14.6219,9700.0
2009-07-31 12:10:00,20.72,20.73,20.69,20.71,16300.0,14.6149,14.6219,14.5937,14.6078,16300.0
2009-07-31 12:20:00,20.71,20.74,20.7,20.7,31800.0,14.6078,14.629,14.6008,14.6008,31800.0
2009-07-31 12:30:00,20.71,20.72,20.66,20.67,13300.0,14.6078,14.6149,14.5725,14.5796,13300.0
2009-07-31 12:40:00,20.67,20.69,20.64,20.68,155900.0,14.5796,14.5937,14.5584,14.5867,155900.0
2009-07-31 12:50:00,20.67,20.69,20.67,20.69,10700.0,14.5796,14.5937,14.5796,14.5937,10700.0
2009-07-31 13:00:00,20.68,20.69,20.67,20.69,34700.0,14.5867,14.5937,14.5796,14.5937,34700.0
2009-07-31 13:10:00,20.69,20.69,20.68,20.69,5200.0,14.5937,14.5937,14.5867,14.5937,5200.0
2009-07-31 13:20:00,20.69,20.72,20.69,20.71,24000.0,14.5937,14.6149,14.5937,14.6078,24000.0
2009-07-31 13:30:00,20.72,20.74,20.71,20.73,12500.0,14.6149,14.629,14.6078,14.6219,12500.0
2009-07-31 13:40:00,20.74,20.78,20.74,20.76,11800.0,14.629,14.6572,14.629,14.6431,11800.0
2009-07-31 13:50:00,20.76,20.76,20.75,20.75,8700.0,14.6431,14.6431,14.636,14.636,8700.0
2009-07-31 14:00:00,20.76,20.78,20.75,20.76,21500.0,14.6431,14.6572,14.636,14.6431,21500.0
2009-07-31 14:10:00,20.77,20.8,20.76,20.79,24700.0,14.6501,14.6713,14.6431,14.6642,24700.0
2009-07-31 14:20:00,20.8,20.83,20.78,20.83,19400.0,14.6713,14.6925,14.6572,14.6925,19400.0
2009-07-31 14:30:00,20.82,20.84,20.8,20.81,19900.0,14.6854,14.6995,14.6713,14.6783,19900.0
2009-07-31 14:40:00,20.81,20.83,20.8,20.83,10400.0,14.6783,14.6925,14.6713,14.6925,10400.0
2009-07-31 14:50:00,20.83,20.83,20.79,20.83,7300.0,14.6925,14.6925,14.6642,14.6925,7300.0
2009-07-31 15:00:00,20.83,20.84,20.81,20.84,11900.0,14.6925,14.6995,14.6783,14.6995,11900.0
2009-07-31 15:10:00,20.84,20.89,20.84,20.88,54500.0,14.6995,14.7348,14.6995,14.7277,54500.0
2009-07-31 15:20:00,20.88,20.94,20.88,20.91,66000.0,14.7277,14.77,14.7277,14.7489,66000.0
2009-07-31 15:30:00,20.9,20.91,20.85,20.87,119300.0,14.7418,14.7489,14.7066,14.7207,119300.0
2009-07-31 15:40:00,20.86,20.86,20.76,20.79,444900.0,14.7136,14.7136,14.6431,14.6642,444900.0
2009-07-31 15:50:00,20.79,20.86,20.77,20.83,309500.0,14.6642,14.7136,14.6501,14.6925,309500.0
2009-08-03 09:30:00,21.0,21.17,20.98,21.03,146500.0,14.8124,14.9323,14.7983,14.8335,146500.0
2009-08-03 09:40:00,21.03,21.03,20.9,20.9,73800.0,14.8335,14.8335,14.7418,14.7418,73800.0
2009-08-03 09:50:00,20.9,20.98,20.85,20.98,145000.0,14.7418,14.7983,14.7066,14.7983,145000.0
2009-08-03 10:00:00,20.98,21.04,20.95,21.0,127200.0,14.7983,14.8406,14.7771,14.8124,127200.0
2009-08-03 10:10:00,21.0,21.13,21.0,21.07,70100.0,14.8124,14.9041,14.8124,14.8617,70100.0
2009-08-03 10:20:00,21.07,21.17,21.07,21.17,74900.0,14.8617,14.9323,14.8617,14.9323,74900.0
2009-08-03 10:30:00,21.17,21.24,21.17,21.22,213300.0,14.9323,14.9816,14.9323,14.9675,213300.0
2009-08-03 10:40:00,21.22,21.23,21.19,21.21,82000.0,14.9675,14.9746,14.9464,14.9605,82000.0
2009-08-03 10:50:00,21.22,21.27,21.18,21.18,120500.0,14.9675,15.0028,14.9393,14.9393,120500.0
2009-08-03 11:00:00,21.19,21.22,21.18,21.22,34000.0,14.9464,14.9675,14.9393,14.9675,34000.0
2009-08-03 11:10:00,21.23,21.24,21.12,21.15,30300.0,14.9746,14.9816,14.897,14.9182,30300.0
2009-08-03 11:20:00,21.15,21.22,21.15,21.18,44000.0,14.9182,14.9675,14.9182,14.9393,44000.0
2009-08-03 11:30:00,21.18,21.26,21.18,21.25,130000.0,14.9393,14.9958,14.9393,14.9887,130000.0
2009-08-03 11:40:00,21.25,21.35,21.25,21.35,167000.0,14.9887,15.0592,14.9887,15.0592,167000.0
2009-08-03 11:50:00,21.34,21.35,21.32,21.35,47600.0,15.0522,15.0592,15.0381,15.0592,47600.0
2009-08-03 12:00:00,21.34,21.34,21.28,21.31,23600.0,15.0522,15.0522,15.0099,15.031,23600.0
2009-08-03 12:10:00,21.3,21.32,21.29,21.29,43000.0,15.024,15.0381,15.0169,15.0169,43000.0
2009-08-03 12:20:00,21.29,21.3,21.27,21.3,47100.0,15.0169,15.024,15.0028,15.024,47100.0
2009-08-03 12:30:00,21.3,21.32,21.21,21.24,28700.0,15.024,15.0381,14.9605,14.9816,28700.0
2009-08-03 12:40:00,21.24,21.28,21.24,21.28,32700.0,14.9816,15.0099,14.9816,15.0099,32700.0
2009-08-03 12:50:00,21.28,21.29,21.27,21.28,24700.0,15.0099,15.0169,15.0028,15.0099,24700.0
2009-08-03 13:00:00,21.28,21.29,21.26,21.27,113500.0,15.0099,15.0169,14.9958,15.0028,113500.0
2009-08-03 13:10:00,21.27,21.29,21.26,21.28,33300.0,15.0028,15.0169,14.9958,15.0099,33300.0
2009-08-03 13:20:00,21.28,21.31,21.28,21.3,32400.0,15.0099,15.031,15.0099,15.024,32400.0
2009-08-03 13:30:00,21.3,21.33,21.3,21.3,34200.0,15.024,15.0451,15.024,15.024,34200.0
2009-08-03 13:40:00,21.3,21.31,21.29,21.31,20100.0,15.024,15.031,15.0169,15.031,20100.0
2009-08-03 13:50:00,21.3,21.32,21.3,21.31,14300.0,15.024,15.0381,15.024,15.031,14300.0
2009-08-03 14:00:00,21.31,21.37,21.31,21.35,78000.0,15.031,15.0733,15.031,15.0592,78000.0
2009-08-03 14:10:00,21.35,21.37,21.33,21.36,32300.0,15.0592,15.0733,15.0451,15.0663,32300.0
2009-08-03 14:20:00,21.36,21.37,21.34,21.34,29700.0,15.0663,15.0733,15.0522,15.0522,29700.0
2009-08-03 14:30:00,21.34,21.34,21.31,21.31,76300.0,15.0522,15.0522,15.031,15.031,76300.0
2009-08-03 14:40:00,21.32,21.33,21.29,21.3,37000.0,15.0381,15.0451,15.0169,15.024,37000.0
2009-08-03 14:50:00,21.31,21.31,21.28,21.29,20800.0,15.031,15.031,15.0099,15.0169,20800.0
2009-08-03 15:00:00,21.28,21.31,21.28,21.29,33300.0,15.0099,15.031,15.0099,15.0169,33300.0
2009-08-03 15:10:00,21.28,21.31,21.26,21.28,23400.0,15.0099,15.031,14.9958,15.0099,23400.0
2009-08-03 15:20:00,21.27,21.28,21.25,21.27,89700.0,15.0028,15.0099,14.9887,15.0028,89700.0
2009-08-03 15:30:00,21.27,21.28,21.24,21.24,280000.0,15.0028,15.0099,14.9816,14.9816,280000.0
2009-08-03 15:40:00,21.24,21.25,21.21,21.24,125900.0,14.9816,14.9887,14.9605,14.9816,125900.0
2009-08-03 15:50:00,21.25,21.29,21.24,21.27,296700.0,14.9887,15.0169,14.9816,15.0028,296700.0
2009-08-04 09:30:00,21.1,21.18,20.97,20.98,44400.0,14.8829,14.9393,14.7912,14.7983,44400.0
2009-08-04 09:40:00,20.97,21.12,20.92,21.12,173200.0,14.7912,14.897,14.7559,14.897,173200.0
2009-08-04 09:50:00,21.12,21.3,21.12,21.27,231600.0,14.897,15.024,14.897,15.0028,231600.0
2009-08-04 10:00:00,21.27,21.32,21.25,21.29,197100.0,15.0028,15.0381,14.9887,15.0169,197100.0
2009-08-04 10:10:00,21.3,21.52,21.3,21.49,510100.0,15.024,15.1791,15.024,15.158,510100.0
2009-08-04 10:20:00,21.48,21.5,21.39,21.41,166400.0,15.1509,15.165,15.0875,15.1016,166400.0
2009-08-04 10:30:00,21.41,21.41,21.33,21.37,138200.0,15.1016,15.1016,15.0451,15.0733,138200.0
2009-08-04 10:40:00,21.37,21.42,21.36,21.4,132600.0,15.0733,15.1086,15.0663,15.0945,132600.0
2009-08-04 10:50:00,21.4,21.47,21.4,21.43,110700.0,15.0945,15.1439,15.0945,15.1157,110700.0
2009-08-04 11:00:00,21.43,21.48,21.43,21.47,82200.0,15.1157,15.1509,15.1157,15.1439,82200.0
2009-08-04 11:10:00,21.46,21.58,21.44,21.56,142800.0,15.1368,15.2215,15.1227,15.2074,142800.0
2009-08-04 11:20:00,21.56,21.6,21.55,21.6,39400.0,15.2074,15.2356,15.2003,15.2356,39400.0
2009-08-04 11:30:00,21.6,21.71,21.6,21.7,68500.0,15.2356,15.3132,15.2356,15.3061,68500.0
2009-08-04 11:40:00,21.69,21.76,21.69,21.71,117800.0,15.2991,15.3484,15.2991,15.3132,117800.0
2009-08-04 11:50:00,21.7,21.78,21.65,21.78,94700.0,15.3061,15.3625,15.2708,15.3625,94700.0
2009-08-04 12:00:00,21.77,21.82,21.76,21.82,69200.0,15.3555,15.3908,15.3484,15.3908,69200.0
2009-08-04 12:10:00,21.82,21.89,21.81,21.89,150600.0,15.3908,15.4401,15.3837,15.4401,150600.0
2009-08-04 12:20:00,21.89,21.95,21.89,21.94,96400.0,15.4401,15.4824,15.4401,15.4754,96400.0
2009-08-04 12:30:00,21.94,21.94,21.84,21.84,44000.0,15.4754,15.4754,15.4049,15.4049,44000.0
2009-08-04 12:40:00,21.84,21.92,21.84,21.91,143200.0,15.4049,15.4613,15.4049,15.4542,143200.0
2009-08-04 12:50:00,21.92,21.93,21.89,21.93,59700.0,15.4613,15.4683,15.4401,15.4683,59700.0
2009-08-04 13:00:00,21.93,21.94,21.89,21.91,76100.0,15.4683,15.4754,15.4401,15.4542,76100.0
2009-08-04 13:10:00,21.91,21.97,21.91,21.95,189700.0,15.4542,15.4966,15.4542,15.4824,189700.0
2009-08-04 13:20:00,21.95,21.97,21.93,21.97,59000.0,15.4824,15.4966,15.4683,15.4966,59000.0
2009-08-04 13:30:00,21.97,21.97,21.95,21.96,91400.0,15.4966,15.4966,15.4824,15.4895,91400.0
2009-08-04 13:40:00,21.96,21.97,21.91,21.91,63800.0,15.4895,15.4966,15.4542,15.4542,63800.0
2009-08-04 13:50:00,21.91,21.92,21.82,21.83,66100.0,15.4542,15.4613,15.3908,15.3978,66100.0
2009-08-04 14:00:00,21.83,21.83,21.78,21.8,45700.0,15.3978,15.3978,15.3625,15.3766,45700.0
2009-08-04 14:10:00,21.81,21.83,21.76,21.76,85100.0,15.3837,15.3978,15.3484,15.3484,85100.0
2009-08-04 14:20:00,21.76,21.83,21.76,21.83,29900.0,15.3484,15.3978,15.3484,15.3978,29900.0
2009-08-04 14:30:00,21.83,21.88,21.83,21.88,74000.0,15.3978,15.4331,15.3978,15.4331,74000.0
2009-08-04 14:40:00,21.88,21.89,21.83,21.83,37000.0,15.4331,15.4401,15.3978,15.3978,37000.0
2009-08-04 14:50:00,21.82,21.82,21.76,21.8,47800.0,15.3908,15.3908,15.3484,15.3766,47800.0
2009-08-04 15:00:00,21.8,21.88,21.8,21.87,210700.0,15.3766,15.4331,15.3766,15.426,210700.0
2009-08-04 15:10:00,21.87,21.87,21.8,21.8,79500.0,15.426,15.426,15.3766,15.3766,79500.0
2009-08-04 15:20:00,21.8,21.82,21.77,21.78,64600.0,15.3766,15.3908,15.3555,15.3625,64600.0
2009-08-04 15:30:00,21.77,21.78,21.71,21.73,231600.0,15.3555,15.3625,15.3132,15.3273,231600.0
2009-08-04 15:40:00,21.73,21.76,21.71,21.73,167200.0,15.3273,15.3484,15.3132,15.3273,167200.0
2009-08-04 15:50:00,21.73,21.85,21.73,21.84,404500.0,15.3273,15.4119,15.3273,15.4049,404500.0
2009-08-05 09:30:00,21.93,22.0,21.77,22.0,188700.0,15.4683,15.5177,15.3555,15.5177,188700.0
2009-08-05 09:40:00,22.0,22.14,22.0,22.06,166500.0,15.5177,15.6165,15.5177,15.56,166500.0
2009-08-05 09:50:00,22.06,22.09,21.97,22.09,83900.0,15.56,15.5812,15.4966,15.5812,83900.0
2009-08-05 10:00:00,22.09,22.1,21.77,21.79,138700.0,15.5812,15.5883,15.3555,15.3696,138700.0
2009-08-05 10:10:00,21.8,21.8,21.64,21.65,157800.0,15.3766,15.3766,15.2638,15.2708,157800.0
2009-08-05 10:20:00,21.64,21.72,21.6,21.71,376500.0,15.2638,15.3202,15.2356,15.3132,376500.0
2009-08-05 10:30:00,21.72,21.76,21.7,21.71,203300.0,15.3202,15.3484,15.3061,15.3132,203300.0
2009-08-05 10:40:00,21.71,21.74,21.64,21.69,92500.0,15.3132,15.3343,15.2638,15.2991,92500.0
2009-08-05 10:50:00,21.7,21.8,21.68,21.79,68300.0,15.3061,15.3766,15.292,15.3696,68300.0
2009-08-05 11:00:00,21.79,21.84,21.75,21.83,140300.0,15.3696,15.4049,15.3414,15.3978,140300.0
2009-08-05 11:10:00,21.83,21.87,21.83,21.87,54700.0,15.3978,15.426,15.3978,15.426,54700.0
2009-08-05 11:20:00,21.87,21.89,21.85,21.89,46000.0,15.426,15.4401,15.4119,15.4401,46000.0
2009-08-05 11:30:00,21.89,21.89,21.8,21.82,32700.0,15.4401,15.4401,15.3766,15.3908,32700.0
2009-08-05 11:40:00,21.82,21.87,21.81,21.87,30100.0,15.3908,15.426,15.3837,15.426,30100.0
2009-08-05 11:50:00,21.87,21.89,21.81,21.83,46700.0,15.426,15.4401,15.3837,15.3978,46700.0
2009-08-05 12:00:00,21.83,21.84,21.81,21.81,19000.0,15.3978,15.4049,15.3837,15.3837,19000.0
2009-08-05 12:10:00,21.81,21.85,21.8,21.84,103200.0,15.3837,15.4119,15.3766,15.4049,103200.0
2009-08-05 12:20:00,21.83,21.85,21.79,21.8,58400.0,15.3978,15.4119,15.3696,15.3766,58400.0
2009-08-05 12:30:00,21.81,21.82,21.79,21.79,30000.0,15.3837,15.3908,15.3696,15.3696,30000.0
2009-08-05 12:40:00,21.79,21.83,21.79,21.83,32300.0,15.3696,15.3978,15.3696,15.3978,32300.0
2009-08-05 12:50:00,21.83,21.87,21.81,21.86,176200.0,15.3978,15.426,15.3837,15.419,176200.0
2009-08-05 13:00:00,21.86,21.86,21.72,21.73,125500.0,15.419,15.419,15.3202,15.3273,125500.0
2009-08-05 13:10:00,21.74,21.77,21.72,21.76,45500.0,15.3343,15.3555,15.3202,15.3484,45500.0
2009-08-05 13:20:00,21.76,21.82,21.74,21.81,51500.0,15.3484,15.3908,15.3343,15.3837,51500.0
2009-08-05 13:30:00,21.82,21.82,21.81,21.81,7700.0,15.3908,15.3908,15.3837,15.3837,7700.0
2009-08-05 13:40:00,21.81,21.83,21.76,21.77,46800.0,15.3837,15.3978,15.3484,15.3555,46800.0
2009-08-05 13:50:00,21.76,21.77,21.71,21.73,58900.0,15.3484,15.3555,15.3132,15.3273,58900.0
2009-08-05 14:00:00,21.72,21.74,21.67,21.73,94900.0,15.3202,15.3343,15.285,15.3273,94900.0
2009-08-05 14:10:00,21.73,21.79,21.73,21.77,79300.0,15.3273,15.3696,15.3273,15.3555,79300.0
2009-08-05 14:20:00,21.77,21.77,21.73,21.73,12600.0,15.3555,15.3555,15.3273,15.3273,12600.0
2009-08-05 14:30:00,21.74,21.84,21.72,21.84,131200.0,15.3343,15.4049,15.3202,15.4049,131200.0
2009-08-05 14:40:00,21.84,21.97,21.82,21.95,313500.0,15.4049,15.4966,15.3908,15.4824,313500.0
2009-08-05 14:50:00,21.95,21.98,21.91,21.93,46600.0,15.4824,15.5036,15.4542,15.4683,46600.0
2009-08-05 15:00:00,21.93,21.97,21.92,21.93,47100.0,15.4683,15.4966,15.4613,15.4683,47100.0
2009-08-05 15:10:00,21.93,21.94,21.9,21.9,75300.0,15.4683,15.4754,15.4472,15.4472,75300.0
2009-08-05 15:20:00,21.9,21.97,21.89,21.97,194000.0,15.4472,15.4966,15.4401,15.4966,194000.0
2009-08-05 15:30:00,21.98,21.99,21.78,21.87,503500.0,15.5036,15.5107,15.3625,15.426,503500.0
2009-08-05 15:40:00,21.87,21.92,21.75,21.75,252400.0,15.426,15.4613,15.3414,15.3414,252400.0
2009-08-05 15:50:00,21.75,21.93,21.75,21.93,421100.0,15.3414,15.4683,15.3414,15.4683,421100.0
2009-08-06 09:30:00,22.26,22.36,22.08,22.27,376600.0,15.7011,15.7716,15.5741,15.7082,376600.0
2009-08-06 09:40:00,22.28,22.35,22.06,22.06,212200.0,15.7152,15.7646,15.56,15.56,212200.0
2009-08-06 09:50:00,22.05,22.23,22.04,22.13,251200.0,15.553,15.6799,15.5459,15.6094,251200.0
2009-08-06 10:00:00,22.13,22.17,21.84,21.85,526700.0,15.6094,15.6376,15.4049,15.4119,526700.0
2009-08-06 10:10:00,21.85,21.89,21.34,21.41,319100.0,15.4119,15.4401,15.0522,15.1016,319100.0
2009-08-06 10:20:00,21.41,21.62,21.39,21.61,299200.0,15.1016,15.2497,15.0875,15.2426,299200.0
2009-08-06 10:30:00,21.61,22.03,21.6,22.03,525800.0,15.2426,15.5389,15.2356,15.5389,525800.0
2009-08-06 10:40:00,22.03,22.22,22.0,22.22,428200.0,15.5389,15.6729,15.5177,15.6729,428200.0
2009-08-06 10:50:00,22.22,22.23,22.08,22.13,146500.0,15.6729,15.6799,15.5741,15.6094,146500.0
2009-08-06 11:00:00,22.13,22.15,22.08,22.12,355800.0,15.6094,15.6235,15.5741,15.6024,355800.0
2009-08-06 11:10:00,22.12,22.26,22.11,22.23,198200.0,15.6024,15.7011,15.5953,15.6799,198200.0
2009-08-06 11:20:00,22.23,22.33,22.23,22.3,128000.0,15.6799,15.7505,15.6799,15.7293,128000.0
2009-08-06 11:30:00,22.3,22.31,22.22,22.31,98300.0,15.7293,15.7364,15.6729,15.7364,98300.0
2009-08-06 11:40:00,22.31,22.36,22.28,22.36,192700.0,15.7364,15.7716,15.7152,15.7716,192700.0
2009-08-06 11:50:00,22.37,22.39,22.29,22.32,59600.0,15.7787,15.7928,15.7223,15.7434,59600.0
2009-08-06 12:00:00,22.31,22.31,22.11,22.14,181100.0,15.7364,15.7364,15.5953,15.6165,181100.0
2009-08-06 12:10:00,22.14,22.14,22.03,22.1,103900.0,15.6165,15.6165,15.5389,15.5883,103900.0
2009-08-06 12:20:00,22.12,22.18,22.12,22.16,64100.0,15.6024,15.6447,15.6024,15.6306,64100.0
2009-08-06 12:30:00,22.16,22.22,22.15,22.21,66300.0,15.6306,15.6729,15.6235,15.6658,66300.0
2009-08-06 12:40:00,22.22,22.26,22.22,22.24,9500.0,15.6729,15.7011,15.6729,15.687,9500.0
2009-08-06 12:50:00,22.24,22.24,22.13,22.13,47200.0,15.687,15.687,15.6094,15.6094,47200.0
2009-08-06 13:00:00,22.14,22.17,22.14,22.16,23700.0,15.6165,15.6376,15.6165,15.6306,23700.0
2009-08-06 13:10:00,22.15,22.18,22.15,22.17,47800.0,15.6235,15.6447,15.6235,15.6376,47800.0
2009-08-06 13:20:00,22.17,22.22,22.17,22.18,27400.0,15.6376,15.6729,15.6376,15.6447,27400.0
2009-08-06 13:30:00,22.18,22.26,22.18,22.23,96100.0,15.6447,15.7011,15.6447,15.6799,96100.0
2009-08-06 13:40:00,22.23,22.23,22.05,22.05,50100.0,15.6799,15.6799,15.553,15.553,50100.0
2009-08-06 13:50:00,22.04,22.06,22.03,22.03,17900.0,15.5459,15.56,15.5389,15.5389,17900.0
2009-08-06 14:00:00,22.03,22.03,21.83,21.91,176700.0,15.5389,15.5389,15.3978,15.4542,176700.0
2009-08-06 14:10:00,21.9,21.9,21.75,21.83,193200.0,15.4472,15.4472,15.3414,15.3978,193200.0
2009-08-06 14:20:00,21.82,21.86,21.77,21.85,75800.0,15.3908,15.419,15.3555,15.4119,75800.0
2009-08-06 14:30:00,21.85,21.86,21.81,21.85,43700.0,15.4119,15.419,15.3837,15.4119,43700.0
2009-08-06 14:40:00,21.84,21.85,21.74,21.78,33300.0,15.4049,15.4119,15.3343,15.3625,33300.0
2009-08-06 14:50:00,21.79,21.87,21.79,21.84,29000.0,15.3696,15.426,15.3696,15.4049,29000.0
2009-08-06 15:00:00,21.82,21.93,21.82,21.91,52600.0,15.3908,15.4683,15.3908,15.4542,52600.0
2009-08-06 15:10:00,21.92,22.0,21.88,21.98,33800.0,15.4613,15.5177,15.4331,15.5036,33800.0
2009-08-06 15:20:00,21.98,22.01,21.94,21.94,109400.0,15.5036,15.5248,15.4754,15.4754,109400.0
2009-08-06 15:30:00,21.93,21.97,21.83,21.92,93800.0,15.4683,15.4966,15.3978,15.4613,93800.0
2009-08-06 15:40:00,21.91,21.94,21.87,21.88,156900.0,15.4542,15.4754,15.426,15.4331,156900.0
2009-08-06 15:50:00,21.88,21.88,21.81,21.82,145700.0,15.4331,15.4331,15.3837,15.3908,145700.0
2009-08-07 09:30:00,22.19,22.27,22.06,22.12,149900.0,15.6517,15.7082,15.56,15.6024,149900.0
2009-08-07 09:40:00,22.13,22.41,22.12,22.38,347200.0,15.6094,15.8069,15.6024,15.7857,347200.0
2009-08-07 09:50:00,22.38,22.51,22.38,22.42,362900.0,15.7857,15.8774,15.7857,15.814,362900.0
2009-08-07 10:00:00,22.41,22.41,22.21,22.29,200000.0,15.8069,15.8069,15.6658,15.7223,200000.0
2009-08-07 10:10:00,22.28,22.35,22.26,22.28,193300.0,15.7152,15.7646,15.7011,15.7152,193300.0
2009-08-07 10:20:00,22.28,22.37,22.26,22.35,230200.0,15.7152,15.7787,15.7011,15.7646,230200.0
2009-08-07 10:30:00,22.36,22.57,22.32,22.56,493000.0,15.7716,15.9198,15.7434,15.9127,493000.0
2009-08-07 10:40:00,22.56,22.71,22.52,22.68,411500.0,15.9127,16.0185,15.8845,15.9974,411500.0
2009-08-07 10:50:00,22.67,23.09,22.66,23.0,767300.0,15.9903,16.2865,15.9832,16.2231,767300.0
2009-08-07 11:00:00,23.0,23.12,22.88,22.89,375500.0,16.2231,16.3077,16.1384,16.1455,375500.0
2009-08-07 11:10:00,22.89,23.02,22.89,22.92,190200.0,16.1455,16.2372,16.1455,16.1666,190200.0
2009-08-07 11:20:00,22.92,22.95,22.89,22.91,154200.0,16.1666,16.1878,16.1455,16.1596,154200.0
2009-08-07 11:30:00,22.9,22.97,22.86,22.96,37600.0,16.1525,16.2019,16.1243,16.1949,37600.0
2009-08-07 11:40:00,22.95,22.98,22.91,22.98,131500.0,16.1878,16.209,16.1596,16.209,131500.0
2009-08-07 11:50:00,22.98,23.16,22.97,23.07,139800.0,16.209,16.3359,16.2019,16.2724,139800.0
2009-08-07 12:00:00,23.06,23.09,23.03,23.04,78600.0,16.2654,16.2865,16.2442,16.2513,78600.0
2009-08-07 12:10:00,23.02,23.07,23.0,23.06,108100.0,16.2372,16.2724,16.2231,16.2654,108100.0
2009-08-07 12:20:00,23.05,23.08,23.05,23.08,19300.0,16.2583,16.2795,16.2583,16.2795,19300.0
2009-08-07 12:30:00,23.07,23.13,23.07,23.1,93800.0,16.2724,16.3148,16.2724,16.2936,93800.0
2009-08-07 12:40:00,23.1,23.1,23.06,23.07,27000.0,16.2936,16.2936,16.2654,16.2724,27000.0
2009-08-07 12:50:00,23.07,23.25,23.07,23.25,327000.0,16.2724,16.3994,16.2724,16.3994,327000.0
2009-08-07 13:00:00,23.25,23.37,23.25,23.36,274100.0,16.3994,16.484,16.3994,16.477,274100.0
2009-08-07 13:10:00,23.36,23.43,23.35,23.42,177300.0,16.477,16.5264,16.4699,16.5193,177300.0
2009-08-07 13:20:00,23.42,23.6,23.41,23.56,346600.0,16.5193,16.6463,16.5123,16.6181,346600.0
2009-08-07 13:30:00,23.57,23.61,23.52,23.52,108000.0,16.6251,16.6533,16.5898,16.5898,108000.0
2009-08-07 13:40:00,23.53,23.53,23.41,23.41,79100.0,16.5969,16.5969,16.5123,16.5123,79100.0
2009-08-07 13:50:00,23.41,23.41,23.35,23.37,46000.0,16.5123,16.5123,16.4699,16.484,46000.0
2009-08-07 14:00:00,23.37,23.39,23.34,23.35,32800.0,16.484,16.4982,16.4629,16.4699,32800.0
2009-08-07 14:10:00,23.35,23.36,23.29,23.29,39100.0,16.4699,16.477,16.4276,16.4276,39100.0
2009-08-07 14:20:00,23.29,23.29,23.16,23.19,98400.0,16.4276,16.4276,16.3359,16.3571,98400.0
2009-08-07 14:30:00,23.18,23.21,23.11,23.11,57700.0,16.35,16.3712,16.3007,16.3007,57700.0
2009-08-07 14:40:00,23.11,23.14,23.11,23.12,41100.0,16.3007,16.3218,16.3007,16.3077,41100.0
2009-08-07 14:50:00,23.12,23.12,23.08,23.09,29500.0,16.3077,16.3077,16.2795,16.2865,29500.0
2009-08-07 15:00:00,23.09,23.09,22.9,22.95,165000.0,16.2865,16.2865,16.1525,16.1878,165000.0
2009-08-07 15:10:00,22.94,22.95,22.88,22.95,219800.0,16.1807,16.1878,16.1384,16.1878,219800.0
2009-08-07 15:20:00,22.93,23.04,22.83,23.04,172600.0,16.1737,16.2513,16.1032,16.2513,172600.0
2009-08-07 15:30:00,23.02,23.14,23.0,23.01,452600.0,16.2372,16.3218,16.2231,16.2301,452600.0
2009-08-07 15:40:00,23.01,23.08,23.0,23.01,454600.0,16.2301,16.2795,16.2231,16.2301,454600.0
2009-08-07 15:50:00,23.0,23.06,23.0,23.0,561700.0,16.2231,16.2654,16.2231,16.2231,561700.0
2009-08-10 09:30:00,23.11,23.31,22.8,23.27,271600.0,16.3007,16.4417,16.082,16.4135,271600.0
2009-08-10 09:40:00,23.27,23.54,23.26,23.32,376200.0,16.4135,16.604,16.4065,16.4488,376200.0
2009-08-10 09:50:00,23.32,23.43,23.19,23.36,369500.0,16.4488,16.5264,16.3571,16.477,369500.0
2009-08-10 10:00:00,23.37,23.41,23.29,23.41,128900.0,16.484,16.5123,16.4276,16.5123,128900.0
2009-08-10 10:10:00,23.41,23.64,23.41,23.62,538400.0,16.5123,16.6745,16.5123,16.6604,538400.0
2009-08-10 10:20:00,23.62,23.64,23.57,23.61,120000.0,16.6604,16.6745,16.6251,16.6533,120000.0
2009-08-10 10:30:00,23.6,23.61,23.46,23.5,117000.0,16.6463,16.6533,16.5475,16.5757,117000.0
2009-08-10 10:40:00,23.5,23.55,23.48,23.51,106200.0,16.5757,16.611,16.5616,16.5828,106200.0
2009-08-10 10:50:00,23.5,23.69,23.49,23.69,373300.0,16.5757,16.7098,16.5687,16.7098,373300.0
2009-08-10 11:00:00,23.69,23.75,23.64,23.74,213900.0,16.7098,16.7521,16.6745,16.745,213900.0
2009-08-10 11:10:00,23.73,23.79,23.71,23.71,122700.0,16.738,16.7803,16.7239,16.7239,122700.0
2009-08-10 11:20:00,23.71,23.72,23.63,23.64,35500.0,16.7239,16.7309,16.6674,16.6745,35500.0
2009-08-10 11:30:00,23.65,23.67,23.54,23.62,115400.0,16.6815,16.6957,16.604,16.6604,115400.0
2009-08-10 11:40:00,23.63,23.67,23.6,23.6,129400.0,16.6674,16.6957,16.6463,16.6463,129400.0
2009-08-10 11:50:00,23.61,23.62,23.55,23.56,93700.0,16.6533,16.6604,16.611,16.6181,93700.0
2009-08-10 12:00:00,23.56,23.56,23.5,23.5,83100.0,16.6181,16.6181,16.5757,16.5757,83100.0
2009-08-10 12:10:00,23.49,23.5,23.41,23.41,115300.0,16.5687,16.5757,16.5123,16.5123,115300.0
2009-08-10 12:20:00,23.41,23.45,23.41,23.43,152500.0,16.5123,16.5405,16.5123,16.5264,152500.0
2009-08-10 12:30:00,23.42,23.42,23.38,23.4,48700.0,16.5193,16.5193,16.4911,16.5052,48700.0
2009-08-10 12:40:00,23.4,23.4,23.26,23.26,141100.0,16.5052,16.5052,16.4065,16.4065,141100.0
2009-08-10 12:50:00,23.26,23.28,23.24,23.25,122300.0,16.4065,16.4206,16.3924,16.3994,122300.0
2009-08-10 13:00:00,23.24,23.25,23.15,23.15,78100.0,16.3924,16.3994,16.3289,16.3289,78100.0
2009-08-10 13:10:00,23.15,23.22,22.99,23.02,164400.0,16.3289,16.3782,16.216,16.2372,164400.0
2009-08-10 13:20:00,23.02,23.04,22.93,22.95,35700.0,16.2372,16.2513,16.1737,16.1878,35700.0
2009-08-10 13:30:00,22.94,23.1,22.94,23.02,96500.0,16.1807,16.2936,16.1807,16.2372,96500.0
2009-08-10 13:40:00,23.02,23.16,23.02,23.11,31100.0,16.2372,16.3359,16.2372,16.3007,31100.0
2009-08-10 13:50:00,23.11,23.13,23.08,23.08,16400.0,16.3007,16.3148,16.2795,16.2795,16400.0
2009-08-10 14:00:00,23.07,23.08,23.0,23.07,52500.0,16.2724,16.2795,16.2231,16.2724,52500.0
2009-08-10 14:10:00,23.07,23.12,22.97,22.98,128500.0,16.2724,16.3077,16.2019,16.209,128500.0
2009-08-10 14:20:00,22.98,23.11,22.98,23.11,53100.0,16.209,16.3007,16.209,16.3007,53100.0
2009-08-10 14:30:00,23.11,23.14,23.07,23.13,63900.0,16.3007,16.3218,16.2724,16.3148,63900.0
2009-08-10 14:40:00,23.14,23.15,23.1,23.1,32400.0,16.3218,16.3289,16.2936,16.2936,32400.0
2009-08-10 14:50:00,23.1,23.16,23.06,23.16,77600.0,16.2936,16.3359,16.2654,16.3359,77600.0
2009-08-10 15:00:00,23.16,23.32,23.16,23.32,363400.0,16.3359,16.4488,16.3359,16.4488,363400.0
2009-08-10 15:10:00,23.33,23.34,23.32,23.32,47600.0,16.4558,16.4629,16.4488,16.4488,47600.0
2009-08-10 15:20:00,23.32,23.37,23.27,23.31,262600.0,16.4488,16.484,16.4135,16.4417,262600.0
2009-08-10 15:30:00,23.31,23.32,23.2,23.27,171900.0,16.4417,16.4488,16.3641,16.4135,171900.0
2009-08-10 15:40:00,23.26,23.29,23.23,23.29,159300.0,16.4065,16.4276,16.3853,16.4276,159300.0
2009-08-10 15:50:00,23.28,23.29,23.22,23.27,270900.0,16.4206,16.4276,16.3782,16.4135,270900.0
2009-08-11 09:30:00,23.18,23.2,22.82,22.83,356600.0,16.35,16.3641,16.0961,16.1032,356600.0
2009-08-11 09:40:00,22.83,22.83,22.36,22.37,509400.0,16.1032,16.1032,15.7716,15.7787,509400.0
2009-08-11 09:50:00,22.37,22.44,22.24,22.4,263400.0,15.7787,15.8281,15.687,15.7999,263400.0
2009-08-11 10:00:00,22.4,22.4,22.07,22.08,259300.0,15.7999,15.7999,15.5671,15.5741,259300.0
2009-08-11 10:10:00,22.07,22.33,22.05,22.27,251500.0,15.5671,15.7505,15.553,15.7082,251500.0
2009-08-11 10:20:00,22.26,22.27,22.1,22.12,130400.0,15.7011,15.7082,15.5883,15.6024,130400.0
2009-08-11 10:30:00,22.12,22.13,21.86,21.88,302100.0,15.6024,15.6094,15.419,15.4331,302100.0
2009-08-11 10:40:00,21.88,21.92,21.8,21.81,238700.0,15.4331,15.4613,15.3766,15.3837,238700.0
2009-08-11 10:50:00,21.81,22.03,21.81,22.02,441200.0,15.3837,15.5389,15.3837,15.5318,441200.0
2009-08-11 11:00:00,22.02,22.03,21.88,21.9,208300.0,15.5318,15.5389,15.4331,15.4472,208300.0
2009-08-11 11:10:00,21.9,21.91,21.74,21.78,193500.0,15.4472,15.4542,15.3343,15.3625,193500.0
2009-08-11 11:20:00,21.79,21.89,21.76,21.89,61500.0,15.3696,15.4401,15.3484,15.4401,61500.0
2009-08-11 11:30:00,21.89,21.9,21.8,21.81,87800.0,15.4401,15.4472,15.3766,15.3837,87800.0
2009-08-11 11:40:00,21.81,21.9,21.81,21.9,32300.0,15.3837,15.4472,15.3837,15.4472,32300.0
2009-08-11 11:50:00,21.9,21.95,21.87,21.93,58500.0,15.4472,15.4824,15.426,15.4683,58500.0
2009-08-11 12:00:00,21.91,21.97,21.91,21.91,73100.0,15.4542,15.4966,15.4542,15.4542,73100.0
2009-08-11 12:10:00,21.92,22.08,21.92,22.08,42400.0,15.4613,15.5741,15.4613,15.5741,42400.0
2009-08-11 12:20:00,22.08,22.1,22.03,22.05,101600.0,15.5741,15.5883,15.5389,15.553,101600.0
2009-08-11 12:30:00,22.06,22.08,22.06,22.07,16600.0,15.56,15.5741,15.56,15.5671,16600.0
2009-08-11 12:40:00,22.07,22.07,21.94,21.94,27500.0,15.5671,15.5671,15.4754,15.4754,27500.0
2009-08-11 12:50:00,21.94,21.95,21.89,21.92,71900.0,15.4754,15.4824,15.4401,15.4613,71900.0
2009-08-11 13:00:00,21.92,22.0,21.92,21.97,16800.0,15.4613,15.5177,15.4613,15.4966,16800.0
2009-08-11 13:10:00,21.97,22.03,21.95,22.03,24900.0,15.4966,15.5389,15.4824,15.5389,24900.0
2009-08-11 13:20:00,22.03,22.06,21.99,21.99,15500.0,15.5389,15.56,15.5107,15.5107,15500.0
2009-08-11 13:30:00,22.0,22.08,22.0,22.05,18700.0,15.5177,15.5741,15.5177,15.553,18700.0
2009-08-11 13:40:00,22.06,22.09,22.05,22.09,9800.0,15.56,15.5812,15.553,15.5812,9800.0
2009-08-11 13:50:00,22.09,22.15,22.09,22.12,33400.0,15.5812,15.6235,15.5812,15.6024,33400.0
2009-08-11 14:00:00,22.12,22.22,22.11,22.2,26300.0,15.6024,15.6729,15.5953,15.6588,26300.0
2009-08-11 14:10:00,22.2,22.22,22.19,22.19,55500.0,15.6588,15.6729,15.6517,15.6517,55500.0
2009-08-11 14:20:00,22.2,22.22,22.16,22.16,28200.0,15.6588,15.6729,15.6306,15.6306,28200.0
2009-08-11 14:30:00,22.16,22.18,22.15,22.17,14600.0,15.6306,15.6447,15.6235,15.6376,14600.0
2009-08-11 14:40:00,22.17,22.17,22.09,22.1,32300.0,15.6376,15.6376,15.5812,15.5883,32300.0
2009-08-11 14:50:00,22.11,22.19,22.11,22.18,32100.0,15.5953,15.6517,15.5953,15.6447,32100.0
2009-08-11 15:00:00,22.18,22.21,22.16,22.18,57500.0,15.6447,15.6658,15.6306,15.6447,57500.0
2009-08-11 15:10:00,22.18,22.23,22.18,22.22,70700.0,15.6447,15.6799,15.6447,15.6729,70700.0
2009-08-11 15:20:00,22.23,22.24,22.2,22.22,87300.0,15.6799,15.687,15.6588,15.6729,87300.0
2009-08-11 15:30:00,22.21,22.21,22.14,22.18,121100.0,15.6658,15.6658,15.6165,15.6447,121100.0
2009-08-11 15:40:00,22.19,22.28,22.18,22.22,210700.0,15.6517,15.7152,15.6447,15.6729,210700.0
2009-08-11 15:50:00,22.22,22.23,22.1,22.14,306600.0,15.6729,15.6799,15.5883,15.6165,306600.0
2009-08-12 09:30:00,22.06,22.33,21.94,22.22,192500.0,15.56,15.7505,15.4754,15.6729,192500.0
2009-08-12 09:40:00,22.22,22.33,22.03,22.33,385900.0,15.6729,15.7505,15.5389,15.7505,385900.0
2009-08-12 09:50:00,22.34,22.45,22.24,22.28,96400.0,15.7575,15.8351,15.687,15.7152,96400.0
2009-08-12 10:00:00,22.29,22.38,22.22,22.25,79800.0,15.7223,15.7857,15.6729,15.6941,79800.0
2009-08-12 10:10:00,22.25,22.34,22.24,22.29,113900.0,15.6941,15.7575,15.687,15.7223,113900.0
2009-08-12 10:20:00,22.29,22.33,22.21,22.31,81600.0,15.7223,15.7505,15.6658,15.7364,81600.0
2009-08-12 10:30:00,22.32,22.4,22.28,22.31,87600.0,15.7434,15.7999,15.7152,15.7364,87600.0
2009-08-12 10:40:00,22.31,22.41,22.3,22.4,62800.0,15.7364,15.8069,15.7293,15.7999,62800.0
2009-08-12 10:50:00,22.4,22.44,22.38,22.4,78700.0,15.7999,15.8281,15.7857,15.7999,78700.0
2009-08-12 11:00:00,22.4,22.44,22.34,22.36,72500.0,15.7999,15.8281,15.7575,15.7716,72500.0
2009-08-12 11:10:00,22.37,22.41,22.35,22.38,81000.0,15.7787,15.8069,15.7646,15.7857,81000.0
2009-08-12 11:20:00,22.38,22.4,22.35,22.37,42900.0,15.7857,15.7999,15.7646,15.7787,42900.0
2009-08-12 11:30:00,22.38,22.39,22.34,22.35,34400.0,15.7857,15.7928,15.7575,15.7646,34400.0
2009-08-12 11:40:00,22.36,22.4,22.35,22.4,65600.0,15.7716,15.7999,15.7646,15.7999,65600.0
2009-08-12 11:50:00,22.4,22.41,22.35,22.36,50700.0,15.7999,15.8069,15.7646,15.7716,50700.0
2009-08-12 12:00:00,22.36,22.43,22.36,22.38,24700.0,15.7716,15.821,15.7716,15.7857,24700.0
2009-08-12 12:10:00,22.38,22.39,22.35,22.35,14200.0,15.7857,15.7928,15.7646,15.7646,14200.0
2009-08-12 12:20:00,22.35,22.35,22.27,22.31,50400.0,15.7646,15.7646,15.7082,15.7364,50400.0
2009-08-12 12:30:00,22.32,22.36,22.29,22.35,18300.0,15.7434,15.7716,15.7223,15.7646,18300.0
2009-08-12 12:40:00,22.36,22.36,22.3,22.31,23300.0,15.7716,15.7716,15.7293,15.7364,23300.0
2009-08-12 12:50:00,22.32,22.39,22.31,22.39,43100.0,15.7434,15.7928,15.7364,15.7928,43100.0
2009-08-12 13:00:00,22.39,22.4,22.35,22.4,38800.0,15.7928,15.7999,15.7646,15.7999,38800.0
2009-08-12 13:10:00,22.4,22.43,22.38,22.38,70000.0,15.7999,15.821,15.7857,15.7857,70000.0
2009-08-12 13:20:00,22.39,22.44,22.39,22.41,70700.0,15.7928,15.8281,15.7928,15.8069,70700.0
2009-08-12 13:30:00,22.41,22.41,22.38,22.38,14600.0,15.8069,15.8069,15.7857,15.7857,14600.0
2009-08-12 13:40:00,22.39,22.4,22.36,22.39,15500.0,15.7928,15.7999,15.7716,15.7928,15500.0
2009-08-12 13:50:00,22.4,22.4,22.37,22.4,14400.0,15.7999,15.7999,15.7787,15.7999,14400.0
2009-08-12 14:00:00,22.4,22.44,22.38,22.42,23800.0,15.7999,15.8281,15.7857,15.814,23800.0
2009-08-12 14:10:00,22.42,22.55,22.3,22.37,138700.0,15.814,15.9057,15.7293,15.7787,138700.0
2009-08-12 14:20:00,22.37,22.49,22.29,22.29,163400.0,15.7787,15.8633,15.7223,15.7223,163400.0
2009-08-12 14:30:00,22.28,22.34,22.26,22.31,83000.0,15.7152,15.7575,15.7011,15.7364,83000.0
2009-08-12 14:40:00,22.31,22.33,22.22,22.33,129300.0,15.7364,15.7505,15.6729,15.7505,129300.0
2009-08-12 14:50:00,22.32,22.51,22.3,22.5,143300.0,15.7434,15.8774,15.7293,15.8704,143300.0
2009-08-12 15:00:00,22.52,22.56,22.47,22.5,106500.0,15.8845,15.9127,15.8492,15.8704,106500.0
2009-08-12 15:10:00,22.48,22.52,22.45,22.51,93500.0,15.8563,15.8845,15.8351,15.8774,93500.0
2009-08-12 15:20:00,22.52,22.54,22.42,22.51,75900.0,15.8845,15.8986,15.814,15.8774,75900.0
2009-08-12 15:30:00,22.52,22.58,22.48,22.54,142500.0,15.8845,15.9268,15.8563,15.8986,142500.0
2009-08-12 15:40:00,22.54,22.54,22.39,22.46,171900.0,15.8986,15.8986,15.7928,15.8422,171900.0
2009-08-12 15:50:00,22.47,22.49,22.3,22.32,235700.0,15.8492,15.8633,15.7293,15.7434,235700.0
2009-08-13 09:30:00,22.64,22.64,22.36,22.43,123300.0,15.9691,15.9691,15.7716,15.821,123300.0
2009-08-13 09:40:00,22.39,22.43,22.05,22.05,332600.0,15.7928,15.821,15.553,15.553,332600.0
2009-08-13 09:50:00,22.04,22.05,21.82,21.86,426300.0,15.5459,15.553,15.3908,15.419,426300.0
2009-08-13 10:00:00,21.84,22.04,21.81,22.03,300100.0,15.4049,15.5459,15.3837,15.5389,300100.0
2009-08-13 10:10:00,22.02,22.12,22.02,22.05,117900.0,15.5318,15.6024,15.5318,15.553,117900.0
2009-08-13 10:20:00,22.05,22.13,22.03,22.03,197600.0,15.553,15.6094,15.5389,15.5389,197600.0
2009-08-13 10:30:00,22.04,22.17,22.04,22.15,91300.0,15.5459,15.6376,15.5459,15.6235,91300.0
2009-08-13 10:40:00,22.15,22.18,22.12,22.14,101000.0,15.6235,15.6447,15.6024,15.6165,101000.0
2009-08-13 10:50:00,22.14,22.26,22.14,22.2,48600.0,15.6165,15.7011,15.6165,15.6588,48600.0
2009-08-13 11:00:00,22.2,22.25,22.16,22.23,55800.0,15.6588,15.6941,15.6306,15.6799,55800.0
2009-08-13 11:10:00,22.25,22.25,22.03,22.07,177600.0,15.6941,15.6941,15.5389,15.5671,177600.0
2009-08-13 11:20:00,22.07,22.2,22.06,22.19,90300.0,15.5671,15.6588,15.56,15.6517,90300.0
2009-08-13 11:30:00,22.19,22.21,22.13,22.2,41500.0,15.6517,15.6658,15.6094,15.6588,41500.0
2009-08-13 11:40:00,22.2,22.22,22.18,22.18,20000.0,15.6588,15.6729,15.6447,15.6447,20000.0
2009-08-13 11:50:00,22.17,22.21,22.16,22.21,19700.0,15.6376,15.6658,15.6306,15.6658,19700.0
2009-08-13 12:00:00,22.21,22.29,22.21,22.27,69100.0,15.6658,15.7223,15.6658,15.7082,69100.0
2009-08-13 12:10:00,22.27,22.29,22.25,22.26,25600.0,15.7082,15.7223,15.6941,15.7011,25600.0
2009-08-13 12:20:00,22.26,22.28,22.24,22.25,27100.0,15.7011,15.7152,15.687,15.6941,27100.0
2009-08-13 12:30:00,22.26,22.31,22.25,22.3,40800.0,15.7011,15.7364,15.6941,15.7293,40800.0
2009-08-13 12:40:00,22.31,22.34,22.29,22.33,125300.0,15.7364,15.7575,15.7223,15.7505,125300.0
2009-08-13 12:50:00,22.33,22.34,22.31,22.32,57700.0,15.7505,15.7575,15.7364,15.7434,57700.0
2009-08-13 13:00:00,22.32,22.42,22.3,22.31,54400.0,15.7434,15.814,15.7293,15.7364,54400.0
2009-08-13 13:10:00,22.31,22.33,22.2,22.23,82000.0,15.7364,15.7505,15.6588,15.6799,82000.0
2009-08-13 13:20:00,22.23,22.28,22.23,22.24,53600.0,15.6799,15.7152,15.6799,15.687,53600.0
2009-08-13 13:30:00,22.23,22.27,22.23,22.25,45300.0,15.6799,15.7082,15.6799,15.6941,45300.0
2009-08-13 13:40:00,22.26,22.26,22.24,22.25,25300.0,15.7011,15.7011,15.687,15.6941,25300.0
2009-08-13 13:50:00,22.24,22.25,22.18,22.22,50900.0,15.687,15.6941,15.6447,15.6729,50900.0
2009-08-13 14:00:00,22.23,22.24,22.17,22.2,32400.0,15.6799,15.687,15.6376,15.6588,32400.0
2009-08-13 14:10:00,22.2,22.2,22.02,22.11,389900.0,15.6588,15.6588,15.5318,15.5953,389900.0
2009-08-13 14:20:00,22.11,22.11,22.08,22.1,113800.0,15.5953,15.5953,15.5741,15.5883,113800.0
2009-08-13 14:30:00,22.1,22.14,22.08,22.14,102100.0,15.5883,15.6165,15.5741,15.6165,102100.0
2009-08-13 14:40:00,22.14,22.18,22.13,22.14,49400.0,15.6165,15.6447,15.6094,15.6165,49400.0
2009-08-13 14:50:00,22.14,22.16,22.09,22.09,44900.0,15.6165,15.6306,15.5812,15.5812,44900.0
2009-08-13 15:00:00,22.09,22.17,22.09,22.16,202900.0,15.5812,15.6376,15.5812,15.6306,202900.0
2009-08-13 15:10:00,22.16,22.26,22.16,22.17,118000.0,15.6306,15.7011,15.6306,15.6376,118000.0
2009-08-13 15:20:00,22.17,22.21,22.17,22.21,105700.0,15.6376,15.6658,15.6376,15.6658,105700.0
2009-08-13 15:30:00,22.21,22.24,22.2,22.22,80900.0,15.6658,15.687,15.6588,15.6729,80900.0
2009-08-13 15:40:00,22.22,22.3,22.2,22.21,370000.0,15.6729,15.7293,15.6588,15.6658,370000.0
2009-08-13 15:50:00,22.22,22.27,22.18,22.26,412100.0,15.6729,15.7082,15.6447,15.7011,412100.0
2009-08-14 09:30:00,22.19,22.23,22.03,22.09,109000.0,15.6517,15.6799,15.5389,15.5812,109000.0
2009-08-14 09:40:00,22.1,22.13,22.01,22.03,103500.0,15.5883,15.6094,15.5248,15.5389,103500.0
2009-08-14 09:50:00,22.04,22.08,21.93,21.94,390600.0,15.5459,15.5741,15.4683,15.4754,390600.0
2009-08-14 10:00:00,21.94,21.94,21.78,21.78,321800.0,15.4754,15.4754,15.3625,15.3625,321800.0
2009-08-14 10:10:00,21.78,21.8,21.44,21.57,540600.0,15.3625,15.3766,15.1227,15.2144,540600.0
2009-08-14 10:20:00,21.57,21.68,21.52,21.65,69800.0,15.2144,15.292,15.1791,15.2708,69800.0
2009-08-14 10:30:00,21.63,21.68,21.57,21.68,81700.0,15.2567,15.292,15.2144,15.292,81700.0
2009-08-14 10:40:00,21.68,21.72,21.63,21.71,68100.0,15.292,15.3202,15.2567,15.3132,68100.0
2009-08-14 10:50:00,21.69,21.69,21.62,21.68,119700.0,15.2991,15.2991,15.2497,15.292,119700.0
2009-08-14 11:00:00,21.68,21.73,21.56,21.57,372500.0,15.292,15.3273,15.2074,15.2144,372500.0
2009-08-14 11:10:00,21.57,21.63,21.57,21.61,91200.0,15.2144,15.2567,15.2144,15.2426,91200.0
2009-08-14 11:20:00,21.62,21.65,21.57,21.57,43600.0,15.2497,15.2708,15.2144,15.2144,43600.0
2009-08-14 11:30:00,21.56,21.65,21.51,21.63,46300.0,15.2074,15.2708,15.1721,15.2567,46300.0
2009-08-14 11:40:00,21.64,21.66,21.59,21.59,59900.0,15.2638,15.2779,15.2285,15.2285,59900.0
2009-08-14 11:50:00,21.59,21.59,21.54,21.57,150100.0,15.2285,15.2285,15.1933,15.2144,150100.0
2009-08-14 12:00:00,21.56,21.57,21.51,21.52,128100.0,15.2074,15.2144,15.1721,15.1791,128100.0
2009-08-14 12:10:00,21.52,21.52,21.41,21.47,312100.0,15.1791,15.1791,15.1016,15.1439,312100.0
2009-08-14 12:20:00,21.47,21.48,21.45,21.48,20500.0,15.1439,15.1509,15.1298,15.1509,20500.0
2009-08-14 12:30:00,21.47,21.48,21.43,21.48,64700.0,15.1439,15.1509,15.1157,15.1509,64700.0
2009-08-14 12:40:00,21.49,21.52,21.48,21.52,15200.0,15.158,15.1791,15.1509,15.1791,15200.0
2009-08-14 12:50:00,21.52,21.54,21.5,21.54,13700.0,15.1791,15.1933,15.165,15.1933,13700.0
2009-08-14 13:00:00,21.54,21.54,21.52,21.52,21300.0,15.1933,15.1933,15.1791,15.1791,21300.0
2009-08-14 13:10:00,21.52,21.56,21.5,21.55,15400.0,15.1791,15.2074,15.165,15.2003,15400.0
2009-08-14 13:20:00,21.55,21.56,21.53,21.55,20200.0,15.2003,15.2074,15.1862,15.2003,20200.0
2009-08-14 13:30:00,21.54,21.56,21.52,21.55,20900.0,15.1933,15.2074,15.1791,15.2003,20900.0
2009-08-14 13:40:00,21.55,21.57,21.54,21.54,68400.0,15.2003,15.2144,15.1933,15.1933,68400.0
2009-08-14 13:50:00,21.54,21.55,21.51,21.52,26600.0,15.1933,15.2003,15.1721,15.1791,26600.0
2009-08-14 14:00:00,21.53,21.54,21.49,21.49,39000.0,15.1862,15.1933,15.158,15.158,39000.0
2009-08-14 14:10:00,21.49,21.49,21.45,21.45,148000.0,15.158,15.158,15.1298,15.1298,148000.0
2009-08-14 14:20:00,21.45,21.47,21.41,21.43,145800.0,15.1298,15.1439,15.1016,15.1157,145800.0
2009-08-14 14:30:00,21.42,21.49,21.42,21.49,41600.0,15.1086,15.158,15.1086,15.158,41600.0
2009-08-14 14:40:00,21.49,21.57,21.49,21.57,62100.0,15.158,15.2144,15.158,15.2144,62100.0
2009-08-14 14:50:00,21.57,21.61,21.56,21.57,36100.0,15.2144,15.2426,15.2074,15.2144,36100.0
2009-08-14 15:00:00,21.57,21.65,21.57,21.63,35900.0,15.2144,15.2708,15.2144,15.2567,35900.0
2009-08-14 15:10:00,21.64,21.64,21.57,21.58,248300.0,15.2638,15.2638,15.2144,15.2215,248300.0
2009-08-14 15:20:00,21.58,21.6,21.55,21.57,106200.0,15.2215,15.2356,15.2003,15.2144,106200.0
2009-08-14 15:30:00,21.58,21.69,21.58,21.69,114200.0,15.2215,15.2991,15.2215,15.2991,114200.0
2009-08-14 15:40:00,21.69,21.76,21.65,21.72,201500.0,15.2991,15.3484,15.2708,15.3202,201500.0
2009-08-14 15:50:00,21.72,21.83,21.7,21.83,290700.0,15.3202,15.3978,15.3061,15.3978,290700.0
2009-08-17 09:30:00,21.19,21.32,21.01,21.05,343000.0,14.9464,15.0381,14.8194,14.8476,343000.0
2009-08-17 09:40:00,21.01,21.05,20.62,20.62,683300.0,14.8194,14.8476,14.5443,14.5443,683300.0
2009-08-17 09:50:00,20.63,21.01,20.6,20.99,491800.0,14.5514,14.8194,14.5302,14.8053,491800.0
2009-08-17 10:00:00,20.98,21.13,20.88,21.1,301000.0,14.7983,14.9041,14.7277,14.8829,301000.0
2009-08-17 10:10:00,21.09,21.14,20.98,21.04,282100.0,14.8758,14.9111,14.7983,14.8406,282100.0
2009-08-17 10:20:00,21.03,21.09,20.95,21.03,198700.0,14.8335,14.8758,14.7771,14.8335,198700.0
2009-08-17 10:30:00,21.02,21.04,20.95,20.99,68300.0,14.8265,14.8406,14.7771,14.8053,68300.0
2009-08-17 10:40:00,20.99,21.04,20.98,21.02,48300.0,14.8053,14.8406,14.7983,14.8265,48300.0
2009-08-17 10:50:00,21.02,21.03,20.87,20.89,195300.0,14.8265,14.8335,14.7207,14.7348,195300.0
2009-08-17 11:00:00,20.89,20.9,20.83,20.84,162800.0,14.7348,14.7418,14.6925,14.6995,162800.0
2009-08-17 11:10:00,20.85,20.92,20.84,20.87,51100.0,14.7066,14.7559,14.6995,14.7207,51100.0
2009-08-17 11:20:00,20.87,20.98,20.86,20.93,96900.0,14.7207,14.7983,14.7136,14.763,96900.0
2009-08-17 11:30:00,20.93,20.98,20.92,20.97,32800.0,14.763,14.7983,14.7559,14.7912,32800.0
2009-08-17 11:40:00,20.97,21.02,20.96,20.97,125900.0,14.7912,14.8265,14.7842,14.7912,125900.0
2009-08-17 11:50:00,20.97,21.02,20.95,20.98,40900.0,14.7912,14.8265,14.7771,14.7983,40900.0
2009-08-17 12:00:00,20.98,20.98,20.9,20.91,36200.0,14.7983,14.7983,14.7418,14.7489,36200.0
2009-08-17 12:10:00,20.91,20.99,20.91,20.99,29400.0,14.7489,14.8053,14.7489,14.8053,29400.0
2009-08-17 12:20:00,20.99,21.03,20.98,21.03,39100.0,14.8053,14.8335,14.7983,14.8335,39100.0
2009-08-17 12:30:00,21.03,21.03,21.0,21.0,44900.0,14.8335,14.8335,14.8124,14.8124,44900.0
2009-08-17 12:40:00,21.0,21.01,20.98,20.98,16900.0,14.8124,14.8194,14.7983,14.7983,16900.0
2009-08-17 12:50:00,20.98,21.01,20.98,21.0,25300.0,14.7983,14.8194,14.7983,14.8124,25300.0
2009-08-17 13:00:00,21.0,21.01,20.97,21.01,48600.0,14.8124,14.8194,14.7912,14.8194,48600.0
2009-08-17 13:10:00,21.01,21.03,21.0,21.03,51400.0,14.8194,14.8335,14.8124,14.8335,51400.0
2009-08-17 13:20:00,21.03,21.04,21.01,21.04,33100.0,14.8335,14.8406,14.8194,14.8406,33100.0
2009-08-17 13:30:00,21.03,21.03,21.0,21.01,46700.0,14.8335,14.8335,14.8124,14.8194,46700.0
2009-08-17 13:40:00,21.01,21.01,20.98,21.0,57600.0,14.8194,14.8194,14.7983,14.8124,57600.0
2009-08-17 13:50:00,21.0,21.02,20.98,21.01,29800.0,14.8124,14.8265,14.7983,14.8194,29800.0
2009-08-17 14:00:00,21.0,21.0,20.98,20.98,18500.0,14.8124,14.8124,14.7983,14.7983,18500.0
2009-08-17 14:10:00,20.98,20.98,20.96,20.98,17700.0,14.7983,14.7983,14.7842,14.7983,17700.0
2009-08-17 14:20:00,20.98,20.98,20.96,20.98,65100.0,14.7983,14.7983,14.7842,14.7983,65100.0
2009-08-17 14:30:00,20.97,20.98,20.96,20.97,19300.0,14.7912,14.7983,14.7842,14.7912,19300.0
2009-08-17 14:40:00,20.96,20.97,20.94,20.95,17900.0,14.7842,14.7912,14.77,14.7771,17900.0
2009-08-17 14:50:00,20.95,20.98,20.95,20.97,28800.0,14.7771,14.7983,14.7771,14.7912,28800.0
2009-08-17 15:00:00,20.98,20.98,20.93,20.94,260200.0,14.7983,14.7983,14.763,14.77,260200.0
2009-08-17 15:10:00,20.93,20.94,20.89,20.92,153200.0,14.763,14.77,14.7348,14.7559,153200.0
2009-08-17 15:20:00,20.92,20.92,20.84,20.85,239700.0,14.7559,14.7559,14.6995,14.7066,239700.0
2009-08-17 15:30:00,20.84,20.88,20.83,20.86,141300.0,14.6995,14.7277,14.6925,14.7136,141300.0
2009-08-17 15:40:00,20.87,20.87,20.81,20.82,282100.0,14.7207,14.7207,14.6783,14.6854,282100.0
2009-08-17 15:50:00,20.83,20.87,20.8,20.8,932000.0,14.6925,14.7207,14.6713,14.6713,932000.0
2009-08-18 09:30:00,20.85,21.02,20.85,20.97,103800.0,14.7066,14.8265,14.7066,14.7912,103800.0
2009-08-18 09:40:00,20.98,20.98,20.86,20.88,113500.0,14.7983,14.7983,14.7136,14.7277,113500.0
2009-08-18 09:50:00,20.87,20.93,20.85,20.87,85200.0,14.7207,14.763,14.7066,14.7207,85200.0
2009-08-18 10:00:00,20.87,21.02,20.87,20.92,67200.0,14.7207,14.8265,14.7207,14.7559,67200.0
2009-08-18 10:10:00,20.93,20.95,20.9,20.9,184700.0,14.763,14.7771,14.7418,14.7418,184700.0
2009-08-18 10:20:00,20.9,20.93,20.87,20.87,60200.0,14.7418,14.763,14.7207,14.7207,60200.0
2009-08-18 10:30:00,20.87,20.88,20.85,20.88,72700.0,14.7207,14.7277,14.7066,14.7277,72700.0
2009-08-18 10:40:00,20.88,20.9,20.86,20.9,32500.0,14.7277,14.7418,14.7136,14.7418,32500.0
2009-08-18 10:50:00,20.9,20.91,20.88,20.89,22400.0,14.7418,14.7489,14.7277,14.7348,22400.0
2009-08-18 11:00:00,20.88,20.91,20.87,20.91,53300.0,14.7277,14.7489,14.7207,14.7489,53300.0
2009-08-18 11:10:00,20.93,20.99,20.93,20.99,40900.0,14.763,14.8053,14.763,14.8053,40900.0
2009-08-18 11:20:00,21.0,21.02,20.98,21.0,42700.0,14.8124,14.8265,14.7983,14.8124,42700.0
2009-08-18 11:30:00,21.0,21.08,21.0,21.05,69600.0,14.8124,14.8688,14.8124,14.8476,69600.0
2009-08-18 11:40:00,21.04,21.05,21.03,21.04,31500.0,14.8406,14.8476,14.8335,14.8406,31500.0
2009-08-18 11:50:00,21.03,21.06,21.02,21.03,31000.0,14.8335,14.8547,14.8265,14.8335,31000.0
2009-08-18 12:00:00,21.05,21.08,21.04,21.04,81600.0,14.8476,14.8688,14.8406,14.8406,81600.0
2009-08-18 12:10:00,21.04,21.05,21.02,21.05,32300.0,14.8406,14.8476,14.8265,14.8476,32300.0
2009-08-18 12:20:00,21.05,21.06,21.05,21.05,25000.0,14.8476,14.8547,14.8476,14.8476,25000.0
2009-08-18 12:30:00,21.05,21.06,21.05,21.05,24600.0,14.8476,14.8547,14.8476,14.8476,24600.0
2009-08-18 12:40:00,21.06,21.08,21.05,21.08,35200.0,14.8547,14.8688,14.8476,14.8688,35200.0
2009-08-18 12:50:00,21.07,21.07,21.05,21.06,15400.0,14.8617,14.8617,14.8476,14.8547,15400.0
2009-08-18 13:00:00,21.06,21.07,21.04,21.04,38400.0,14.8547,14.8617,14.8406,14.8406,38400.0
2009-08-18 13:10:00,21.04,21.04,20.99,20.99,23200.0,14.8406,14.8406,14.8053,14.8053,23200.0
2009-08-18 13:20:00,21.0,21.0,20.99,21.0,21500.0,14.8124,14.8124,14.8053,14.8124,21500.0
2009-08-18 13:30:00,21.0,21.0,20.92,20.94,151200.0,14.8124,14.8124,14.7559,14.77,151200.0
2009-08-18 13:40:00,20.94,20.96,20.94,20.96,30400.0,14.77,14.7842,14.77,14.7842,30400.0
2009-08-18 13:50:00,20.96,20.97,20.95,20.96,61700.0,14.7842,14.7912,14.7771,14.7842,61700.0
2009-08-18 14:00:00,20.96,20.97,20.94,20.96,95500.0,14.7842,14.7912,14.77,14.7842,95500.0
2009-08-18 14:10:00,20.96,20.96,20.95,20.96,27900.0,14.7842,14.7842,14.7771,14.7842,27900.0
2009-08-18 14:20:00,20.95,20.96,20.94,20.96,50800.0,14.7771,14.7842,14.77,14.7842,50800.0
2009-08-18 14:30:00,20.96,20.96,20.91,20.92,44600.0,14.7842,14.7842,14.7489,14.7559,44600.0
2009-08-18 14:40:00,20.93,20.93,20.92,20.92,22400.0,14.763,14.763,14.7559,14.7559,22400.0
2009-08-18 14:50:00,20.93,20.93,20.88,20.88,68600.0,14.763,14.763,14.7277,14.7277,68600.0
2009-08-18 15:00:00,20.88,20.91,20.88,20.89,72500.0,14.7277,14.7489,14.7277,14.7348,72500.0
2009-08-18 15:10:00,20.9,20.93,20.9,20.92,35400.0,14.7418,14.763,14.7418,14.7559,35400.0
2009-08-18 15:20:00,20.92,20.93,20.82,20.84,154500.0,14.7559,14.763,14.6854,14.6995,154500.0
2009-08-18 15:30:00,20.83,20.88,20.83,20.85,242500.0,14.6925,14.7277,14.6925,14.7066,242500.0
2009-08-18 15:40:00,20.86,20.89,20.85,20.88,101800.0,14.7136,14.7348,14.7066,14.7277,101800.0
2009-08-18 15:50:00,20.89,20.93,20.82,20.83,317200.0,14.7348,14.763,14.6854,14.6925,317200.0
2009-08-19 09:30:00,20.57,20.75,20.5,20.72,81500.0,14.5091,14.636,14.4597,14.6149,81500.0
2009-08-19 09:40:00,20.71,20.93,20.71,20.91,201400.0,14.6078,14.763,14.6078,14.7489,201400.0
2009-08-19 09:50:00,20.92,21.03,20.9,20.94,127400.0,14.7559,14.8335,14.7418,14.77,127400.0
2009-08-19 10:00:00,20.94,21.19,20.94,21.09,189800.0,14.77,14.9464,14.77,14.8758,189800.0
2009-08-19 10:10:00,21.1,21.13,20.97,20.98,114700.0,14.8829,14.9041,14.7912,14.7983,114700.0
2009-08-19 10:20:00,20.98,21.0,20.91,20.92,57400.0,14.7983,14.8124,14.7489,14.7559,57400.0
2009-08-19 10:30:00,20.93,21.02,20.92,20.94,112400.0,14.763,14.8265,14.7559,14.77,112400.0
2009-08-19 10:40:00,20.94,21.0,20.94,20.95,47300.0,14.77,14.8124,14.77,14.7771,47300.0
2009-08-19 10:50:00,20.96,20.99,20.94,20.99,27300.0,14.7842,14.8053,14.77,14.8053,27300.0
2009-08-19 11:00:00,20.99,21.05,20.98,21.01,258500.0,14.8053,14.8476,14.7983,14.8194,258500.0
2009-08-19 11:10:00,21.02,21.03,21.0,21.03,129900.0,14.8265,14.8335,14.8124,14.8335,129900.0
2009-08-19 11:20:00,21.03,21.07,21.02,21.07,43900.0,14.8335,14.8617,14.8265,14.8617,43900.0
2009-08-19 11:30:00,21.07,21.09,21.03,21.05,35800.0,14.8617,14.8758,14.8335,14.8476,35800.0
2009-08-19 11:40:00,21.05,21.07,21.04,21.07,30600.0,14.8476,14.8617,14.8406,14.8617,30600.0
2009-08-19 11:50:00,21.07,21.19,21.07,21.17,50600.0,14.8617,14.9464,14.8617,14.9323,50600.0
2009-08-19 12:00:00,21.17,21.28,21.16,21.28,39500.0,14.9323,15.0099,14.9252,15.0099,39500.0
2009-08-19 12:10:00,21.27,21.3,21.18,21.18,39200.0,15.0028,15.024,14.9393,14.9393,39200.0
2009-08-19 12:20:00,21.19,21.22,21.17,21.2,66300.0,14.9464,14.9675,14.9323,14.9534,66300.0
2009-08-19 12:30:00,21.18,21.18,21.14,21.18,10800.0,14.9393,14.9393,14.9111,14.9393,10800.0
2009-08-19 12:40:00,21.18,21.18,21.09,21.1,56300.0,14.9393,14.9393,14.8758,14.8829,56300.0
2009-08-19 12:50:00,21.1,21.16,21.1,21.11,21300.0,14.8829,14.9252,14.8829,14.89,21300.0
2009-08-19 13:00:00,21.1,21.11,21.06,21.11,25200.0,14.8829,14.89,14.8547,14.89,25200.0
2009-08-19 13:10:00,21.11,21.15,21.05,21.06,42500.0,14.89,14.9182,14.8476,14.8547,42500.0
2009-08-19 13:20:00,21.05,21.05,21.0,21.01,45100.0,14.8476,14.8476,14.8124,14.8194,45100.0
2009-08-19 13:30:00,21.01,21.02,21.0,21.02,56500.0,14.8194,14.8265,14.8124,14.8265,56500.0
2009-08-19 13:40:00,21.02,21.02,20.99,21.01,28800.0,14.8265,14.8265,14.8053,14.8194,28800.0
2009-08-19 13:50:00,21.02,21.05,21.02,21.05,3800.0,14.8265,14.8476,14.8265,14.8476,3800.0
2009-08-19 14:00:00,21.05,21.06,21.02,21.02,4800.0,14.8476,14.8547,14.8265,14.8265,4800.0
2009-08-19 14:10:00,21.03,21.03,21.0,21.01,8000.0,14.8335,14.8335,14.8124,14.8194,8000.0
2009-08-19 14:20:00,21.01,21.01,20.98,20.99,6000.0,14.8194,14.8194,14.7983,14.8053,6000.0
2009-08-19 14:30:00,21.0,21.0,20.94,20.95,70300.0,14.8124,14.8124,14.77,14.7771,70300.0
2009-08-19 14:40:00,20.95,20.96,20.94,20.94,16500.0,14.7771,14.7842,14.77,14.77,16500.0
2009-08-19 14:50:00,20.94,21.01,20.92,20.99,12900.0,14.77,14.8194,14.7559,14.8053,12900.0
2009-08-19 15:00:00,20.99,20.99,20.94,20.95,9600.0,14.8053,14.8053,14.77,14.7771,9600.0
2009-08-19 15:10:00,20.95,20.95,20.92,20.93,20500.0,14.7771,14.7771,14.7559,14.763,20500.0
2009-08-19 15:20:00,20.93,20.98,20.92,20.98,28600.0,14.763,14.7983,14.7559,14.7983,28600.0
2009-08-19 15:30:00,20.97,21.05,20.95,21.04,73200.0,14.7912,14.8476,14.7771,14.8406,73200.0
2009-08-19 15:40:00,21.04,21.06,21.03,21.04,64500.0,14.8406,14.8547,14.8335,14.8406,64500.0
2009-08-19 15:50:00,21.04,21.12,21.04,21.12,162600.0,14.8406,14.897,14.8406,14.897,162600.0
2009-08-20 09:30:00,21.06,21.25,21.0,21.24,30200.0,14.8547,14.9887,14.8124,14.9816,30200.0
2009-08-20 09:40:00,21.25,21.26,21.17,21.19,26800.0,14.9887,14.9958,14.9323,14.9464,26800.0
2009-08-20 09:50:00,21.18,21.2,21.11,21.18,41400.0,14.9393,14.9534,14.89,14.9393,41400.0
2009-08-20 10:00:00,21.18,21.21,21.12,21.17,63400.0,14.9393,14.9605,14.897,14.9323,63400.0
2009-08-20 10:10:00,21.17,21.2,21.14,21.19,72000.0,14.9323,14.9534,14.9111,14.9464,72000.0
2009-08-20 10:20:00,21.18,21.23,21.18,21.21,20100.0,14.9393,14.9746,14.9393,14.9605,20100.0
2009-08-20 10:30:00,21.23,21.35,21.23,21.34,23900.0,14.9746,15.0592,14.9746,15.0522,23900.0
2009-08-20 10:40:00,21.34,21.4,21.33,21.34,33200.0,15.0522,15.0945,15.0451,15.0522,33200.0
2009-08-20 10:50:00,21.35,21.35,21.28,21.31,48800.0,15.0592,15.0592,15.0099,15.031,48800.0
2009-08-20 11:00:00,21.3,21.3,21.26,21.28,40100.0,15.024,15.024,14.9958,15.0099,40100.0
2009-08-20 11:10:00,21.28,21.37,21.28,21.37,122700.0,15.0099,15.0733,15.0099,15.0733,122700.0
2009-08-20 11:20:00,21.36,21.36,21.27,21.27,20600.0,15.0663,15.0663,15.0028,15.0028,20600.0
2009-08-20 11:30:00,21.28,21.29,21.14,21.15,57000.0,15.0099,15.0169,14.9111,14.9182,57000.0
2009-08-20 11:40:00,21.14,21.14,21.1,21.12,101400.0,14.9111,14.9111,14.8829,14.897,101400.0
2009-08-20 11:50:00,21.12,21.18,21.12,21.13,19400.0,14.897,14.9393,14.897,14.9041,19400.0
2009-08-20 12:00:00,21.13,21.16,21.12,21.15,67500.0,14.9041,14.9252,14.897,14.9182,67500.0
2009-08-20 12:10:00,21.15,21.18,21.15,21.17,57300.0,14.9182,14.9393,14.9182,14.9323,57300.0
2009-08-20 12:20:00,21.16,21.17,21.12,21.14,202100.0,14.9252,14.9323,14.897,14.9111,202100.0
2009-08-20 12:30:00,21.14,21.16,21.14,21.14,22200.0,14.9111,14.9252,14.9111,14.9111,22200.0
2009-08-20 12:40:00,21.14,21.23,21.14,21.22,39400.0,14.9111,14.9746,14.9111,14.9675,39400.0
2009-08-20 12:50:00,21.22,21.22,21.19,21.21,52500.0,14.9675,14.9675,14.9464,14.9605,52500.0
2009-08-20 13:00:00,21.21,21.21,21.19,21.19,18300.0,14.9605,14.9605,14.9464,14.9464,18300.0
2009-08-20 13:10:00,21.19,21.2,21.16,21.17,18700.0,14.9464,14.9534,14.9252,14.9323,18700.0
2009-08-20 13:20:00,21.17,21.19,21.15,21.18,17400.0,14.9323,14.9464,14.9182,14.9393,17400.0
2009-08-20 13:30:00,21.18,21.21,21.18,21.2,14600.0,14.9393,14.9605,14.9393,14.9534,14600.0
2009-08-20 13:40:00,21.2,21.2,21.13,21.16,17900.0,14.9534,14.9534,14.9041,14.9252,17900.0
2009-08-20 13:50:00,21.16,21.18,21.16,21.18,7100.0,14.9252,14.9393,14.9252,14.9393,7100.0
2009-08-20 14:00:00,21.18,21.19,21.17,21.19,7600.0,14.9393,14.9464,14.9323,14.9464,7600.0
2009-08-20 14:10:00,21.2,21.2,21.19,21.19,4900.0,14.9534,14.9534,14.9464,14.9464,4900.0
2009-08-20 14:20:00,21.19,21.19,21.16,21.18,11200.0,14.9464,14.9464,14.9252,14.9393,11200.0
2009-08-20 14:30:00,21.17,21.18,21.16,21.16,15900.0,14.9323,14.9393,14.9252,14.9252,15900.0
2009-08-20 14:40:00,21.16,21.16,21.1,21.1,91200.0,14.9252,14.9252,14.8829,14.8829,91200.0
2009-08-20 14:50:00,21.11,21.14,21.11,21.11,44200.0,14.89,14.9111,14.89,14.89,44200.0
2009-08-20 15:00:00,21.11,21.21,21.11,21.19,22600.0,14.89,14.9605,14.89,14.9464,22600.0
2009-08-20 15:10:00,21.19,21.2,21.17,21.17,10300.0,14.9464,14.9534,14.9323,14.9323,10300.0
2009-08-20 15:20:00,21.18,21.22,21.17,21.22,25900.0,14.9393,14.9675,14.9323,14.9675,25900.0
2009-08-20 15:30:00,21.22,21.25,21.16,21.16,174700.0,14.9675,14.9887,14.9252,14.9252,174700.0
2009-08-20 15:40:00,21.16,21.17,21.11,21.11,216700.0,14.9252,14.9323,14.89,14.89,216700.0
2009-08-20 15:50:00,21.12,21.19,21.12,21.19,411000.0,14.897,14.9464,14.897,14.9464,411000.0
2009-08-21 09:30:00,21.31,21.53,21.3,21.51,51900.0,15.031,15.1862,15.024,15.1721,51900.0
2009-08-21 09:40:00,21.52,21.61,21.52,21.58,36000.0,15.1791,15.2426,15.1791,15.2215,36000.0
2009-08-21 09:50:00,21.58,21.63,21.53,21.62,65900.0,15.2215,15.2567,15.1862,15.2497,65900.0
2009-08-21 10:00:00,21.65,21.9,21.64,21.8,158400.0,15.2708,15.4472,15.2638,15.3766,158400.0
2009-08-21 10:10:00,21.81,21.99,21.81,21.97,191500.0,15.3837,15.5107,15.3837,15.4966,191500.0
2009-08-21 10:20:00,21.97,21.98,21.82,21.83,124000.0,15.4966,15.5036,15.3908,15.3978,124000.0
2009-08-21 10:30:00,21.83,21.89,21.82,21.89,93300.0,15.3978,15.4401,15.3908,15.4401,93300.0
2009-08-21 10:40:00,21.88,21.91,21.87,21.9,157800.0,15.4331,15.4542,15.426,15.4472,157800.0
2009-08-21 10:50:00,21.9,21.91,21.75,21.87,158100.0,15.4472,15.4542,15.3414,15.426,158100.0
2009-08-21 11:00:00,21.88,21.94,21.87,21.94,98600.0,15.4331,15.4754,15.426,15.4754,98600.0
2009-08-21 11:10:00,21.94,21.94,21.86,21.86,33800.0,15.4754,15.4754,15.419,15.419,33800.0
2009-08-21 11:20:00,21.87,21.89,21.85,21.87,38800.0,15.426,15.4401,15.4119,15.426,38800.0
2009-08-21 11:30:00,21.88,21.89,21.86,21.87,38600.0,15.4331,15.4401,15.419,15.426,38600.0
2009-08-21 11:40:00,21.87,21.9,21.87,21.9,44000.0,15.426,15.4472,15.426,15.4472,44000.0
2009-08-21 11:50:00,21.9,21.9,21.88,21.89,19700.0,15.4472,15.4472,15.4331,15.4401,19700.0
2009-08-21 12:00:00,21.89,21.9,21.89,21.9,19700.0,15.4401,15.4472,15.4401,15.4472,19700.0
2009-08-21 12:10:00,21.89,21.89,21.87,21.88,17900.0,15.4401,15.4401,15.426,15.4331,17900.0
2009-08-21 12:20:00,21.88,21.88,21.85,21.88,15500.0,15.4331,15.4331,15.4119,15.4331,15500.0
2009-08-21 12:30:00,21.87,21.87,21.84,21.84,14600.0,15.426,15.426,15.4049,15.4049,14600.0
2009-08-21 12:40:00,21.84,21.87,21.84,21.87,14500.0,15.4049,15.426,15.4049,15.426,14500.0
2009-08-21 12:50:00,21.87,21.87,21.85,21.86,9000.0,15.426,15.426,15.4119,15.419,9000.0
2009-08-21 13:00:00,21.86,21.89,21.86,21.89,15800.0,15.419,15.4401,15.419,15.4401,15800.0
2009-08-21 13:10:00,21.88,21.9,21.88,21.9,37900.0,15.4331,15.4472,15.4331,15.4472,37900.0
2009-08-21 13:20:00,21.9,21.91,21.89,21.9,35200.0,15.4472,15.4542,15.4401,15.4472,35200.0
2009-08-21 13:30:00,21.91,21.91,21.87,21.88,15400.0,15.4542,15.4542,15.426,15.4331,15400.0
2009-08-21 13:40:00,21.88,21.89,21.85,21.85,5600.0,15.4331,15.4401,15.4119,15.4119,5600.0
2009-08-21 13:50:00,21.86,21.88,21.85,21.86,6300.0,15.419,15.4331,15.4119,15.419,6300.0
2009-08-21 14:00:00,21.86,21.9,21.85,21.89,73300.0,15.419,15.4472,15.4119,15.4401,73300.0
2009-08-21 14:10:00,21.89,21.89,21.86,21.87,114800.0,15.4401,15.4401,15.419,15.426,114800.0
2009-08-21 14:20:00,21.87,21.88,21.86,21.86,40300.0,15.426,15.4331,15.419,15.419,40300.0
2009-08-21 14:30:00,21.87,21.89,21.87,21.88,43600.0,15.426,15.4401,15.426,15.4331,43600.0
2009-08-21 14:40:00,21.87,21.87,21.85,21.85,41600.0,15.426,15.426,15.4119,15.4119,41600.0
2009-08-21 14:50:00,21.85,21.87,21.85,21.87,78300.0,15.4119,15.426,15.4119,15.426,78300.0
2009-08-21 15:00:00,21.87,21.9,21.87,21.88,13600.0,15.426,15.4472,15.426,15.4331,13600.0
2009-08-21 15:10:00,21.88,21.96,21.87,21.93,37800.0,15.4331,15.4895,15.426,15.4683,37800.0
2009-08-21 15:20:00,21.93,21.93,21.9,21.92,45900.0,15.4683,15.4683,15.4472,15.4613,45900.0
2009-08-21 15:30:00,21.92,21.94,21.87,21.91,83800.0,15.4613,15.4754,15.426,15.4542,83800.0
2009-08-21 15:40:00,21.91,21.93,21.89,21.93,186600.0,15.4542,15.4683,15.4401,15.4683,186600.0
2009-08-21 15:50:00,21.93,21.96,21.92,21.96,315600.0,15.4683,15.4895,15.4613,15.4895,315600.0
2009-08-24 09:30:00,22.04,22.2,21.99,22.16,221400.0,15.5459,15.6588,15.5107,15.6306,221400.0
2009-08-24 09:40:00,22.19,22.2,22.09,22.12,203800.0,15.6517,15.6588,15.5812,15.6024,203800.0
2009-08-24 09:50:00,22.12,22.2,22.09,22.13,75600.0,15.6024,15.6588,15.5812,15.6094,75600.0
2009-08-24 10:00:00,22.14,22.17,22.09,22.12,58100.0,15.6165,15.6376,15.5812,15.6024,58100.0
2009-08-24 10:10:00,22.12,22.14,22.09,22.09,41400.0,15.6024,15.6165,15.5812,15.5812,41400.0
2009-08-24 10:20:00,22.09,22.09,22.03,22.05,58500.0,15.5812,15.5812,15.5389,15.553,58500.0
2009-08-24 10:30:00,22.05,22.06,21.98,22.04,139400.0,15.553,15.56,15.5036,15.5459,139400.0
2009-08-24 10:40:00,22.04,22.1,22.03,22.09,30700.0,15.5459,15.5883,15.5389,15.5812,30700.0
2009-08-24 10:50:00,22.1,22.12,22.07,22.12,35500.0,15.5883,15.6024,15.5671,15.6024,35500.0
2009-08-24 11:00:00,22.12,22.18,22.1,22.16,32800.0,15.6024,15.6447,15.5883,15.6306,32800.0
2009-08-24 11:10:00,22.17,22.18,22.15,22.17,21100.0,15.6376,15.6447,15.6235,15.6376,21100.0
2009-08-24 11:20:00,22.17,22.18,22.12,22.12,22600.0,15.6376,15.6447,15.6024,15.6024,22600.0
2009-08-24 11:30:00,22.13,22.15,22.1,22.11,34700.0,15.6094,15.6235,15.5883,15.5953,34700.0
2009-08-24 11:40:00,22.11,22.11,22.1,22.1,17700.0,15.5953,15.5953,15.5883,15.5883,17700.0
2009-08-24 11:50:00,22.09,22.09,22.04,22.05,32200.0,15.5812,15.5812,15.5459,15.553,32200.0
2009-08-24 12:00:00,22.04,22.05,22.03,22.04,37300.0,15.5459,15.553,15.5389,15.5459,37300.0
2009-08-24 12:10:00,22.04,22.06,22.04,22.06,15400.0,15.5459,15.56,15.5459,15.56,15400.0
2009-08-24 12:20:00,22.06,22.07,22.05,22.05,16300.0,15.56,15.5671,15.553,15.553,16300.0
2009-08-24 12:30:00,22.03,22.03,21.9,21.92,243000.0,15.5389,15.5389,15.4472,15.4613,243000.0
2009-08-24 12:40:00,21.91,21.94,21.89,21.89,26500.0,15.4542,15.4754,15.4401,15.4401,26500.0
2009-08-24 12:50:00,21.9,21.9,21.82,21.82,71000.0,15.4472,15.4472,15.3908,15.3908,71000.0
2009-08-24 13:00:00,21.81,21.81,21.56,21.59,149000.0,15.3837,15.3837,15.2074,15.2285,149000.0
2009-08-24 13:10:00,21.57,21.65,21.55,21.64,118100.0,15.2144,15.2708,15.2003,15.2638,118100.0
2009-08-24 13:20:00,21.64,21.65,21.41,21.46,234600.0,15.2638,15.2708,15.1016,15.1368,234600.0
2009-08-24 13:30:00,21.44,21.6,21.44,21.6,51200.0,15.1227,15.2356,15.1227,15.2356,51200.0
2009-08-24 13:40:00,21.6,21.62,21.56,21.61,53600.0,15.2356,15.2497,15.2074,15.2426,53600.0
2009-08-24 13:50:00,21.61,21.62,21.6,21.61,22500.0,15.2426,15.2497,15.2356,15.2426,22500.0
2009-08-24 14:00:00,21.6,21.62,21.58,21.61,38300.0,15.2356,15.2497,15.2215,15.2426,38300.0
2009-08-24 14:10:00,21.61,21.69,21.6,21.66,45700.0,15.2426,15.2991,15.2356,15.2779,45700.0
2009-08-24 14:20:00,21.66,21.66,21.55,21.59,46800.0,15.2779,15.2779,15.2003,15.2285,46800.0
2009-08-24 14:30:00,21.6,21.62,21.57,21.6,22900.0,15.2356,15.2497,15.2144,15.2356,22900.0
2009-08-24 14:40:00,21.61,21.62,21.58,21.59,18300.0,15.2426,15.2497,15.2215,15.2285,18300.0
2009-08-24 14:50:00,21.59,21.62,21.58,21.6,21200.0,15.2285,15.2497,15.2215,15.2356,21200.0
2009-08-24 15:00:00,21.59,21.59,21.37,21.38,75400.0,15.2285,15.2285,15.0733,15.0804,75400.0
2009-08-24 15:10:00,21.38,21.47,21.37,21.37,117000.0,15.0804,15.1439,15.0733,15.0733,117000.0
2009-08-24 15:20:00,21.37,21.47,21.33,21.45,102400.0,15.0733,15.1439,15.0451,15.1298,102400.0
2009-08-24 15:30:00,21.45,21.47,21.37,21.37,130700.0,15.1298,15.1439,15.0733,15.0733,130700.0
2009-08-24 15:40:00,21.37,21.41,21.26,21.32,536800.0,15.0733,15.1016,14.9958,15.0381,536800.0
2009-08-24 15:50:00,21.32,21.44,21.32,21.43,183800.0,15.0381,15.1227,15.0381,15.1157,183800.0
2009-08-25 09:30:00,21.62,21.72,21.48,21.54,89600.0,15.2497,15.3202,15.1509,15.1933,89600.0
2009-08-25 09:40:00,21.5,21.57,21.47,21.54,48700.0,15.165,15.2144,15.1439,15.1933,48700.0
2009-08-25 09:50:00,21.55,21.67,21.55,21.66,31000.0,15.2003,15.285,15.2003,15.2779,31000.0
2009-08-25 10:00:00,21.63,21.82,21.52,21.55,173800.0,15.2567,15.3908,15.1791,15.2003,173800.0
2009-08-25 10:10:00,21.55,21.58,21.28,21.31,238600.0,15.2003,15.2215,15.0099,15.031,238600.0
2009-08-25 10:20:00,21.32,21.39,21.22,21.24,196300.0,15.0381,15.0875,14.9675,14.9816,196300.0
2009-08-25 10:30:00,21.24,21.33,21.24,21.32,41300.0,14.9816,15.0451,14.9816,15.0381,41300.0
2009-08-25 10:40:00,21.32,21.41,21.32,21.36,29500.0,15.0381,15.1016,15.0381,15.0663,29500.0
2009-08-25 10:50:00,21.35,21.4,21.35,21.4,29400.0,15.0592,15.0945,15.0592,15.0945,29400.0
2009-08-25 11:00:00,21.4,21.44,21.38,21.39,88700.0,15.0945,15.1227,15.0804,15.0875,88700.0
2009-08-25 11:10:00,21.39,21.43,21.38,21.42,61600.0,15.0875,15.1157,15.0804,15.1086,61600.0
2009-08-25 11:20:00,21.41,21.48,21.4,21.47,99000.0,15.1016,15.1509,15.0945,15.1439,99000.0
2009-08-25 11:30:00,21.48,21.5,21.46,21.49,70500.0,15.1509,15.165,15.1368,15.158,70500.0
2009-08-25 11:40:00,21.48,21.5,21.45,21.46,53200.0,15.1509,15.165,15.1298,15.1368,53200.0
2009-08-25 11:50:00,21.47,21.5,21.46,21.47,56800.0,15.1439,15.165,15.1368,15.1439,56800.0
2009-08-25 12:00:00,21.47,21.48,21.46,21.48,33600.0,15.1439,15.1509,15.1368,15.1509,33600.0
2009-08-25 12:10:00,21.48,21.5,21.46,21.48,46600.0,15.1509,15.165,15.1368,15.1509,46600.0
2009-08-25 12:20:00,21.48,21.52,21.47,21.51,42600.0,15.1509,15.1791,15.1439,15.1721,42600.0
2009-08-25 12:30:00,21.52,21.55,21.47,21.48,216100.0,15.1791,15.2003,15.1439,15.1509,216100.0
2009-08-25 12:40:00,21.48,21.49,21.47,21.48,15800.0,15.1509,15.158,15.1439,15.1509,15800.0
2009-08-25 12:50:00,21.47,21.48,21.36,21.38,93200.0,15.1439,15.1509,15.0663,15.0804,93200.0
2009-08-25 13:00:00,21.38,21.44,21.38,21.44,64100.0,15.0804,15.1227,15.0804,15.1227,64100.0
2009-08-25 13:10:00,21.44,21.46,21.41,21.43,8900.0,15.1227,15.1368,15.1016,15.1157,8900.0
2009-08-25 13:20:00,21.42,21.46,21.37,21.42,33500.0,15.1086,15.1368,15.0733,15.1086,33500.0
2009-08-25 13:30:00,21.42,21.49,21.41,21.49,41800.0,15.1086,15.158,15.1016,15.158,41800.0
2009-08-25 13:40:00,21.49,21.49,21.45,21.47,7000.0,15.158,15.158,15.1298,15.1439,7000.0
2009-08-25 13:50:00,21.47,21.48,21.4,21.42,47700.0,15.1439,15.1509,15.0945,15.1086,47700.0
2009-08-25 14:00:00,21.41,21.47,21.41,21.46,14000.0,15.1016,15.1439,15.1016,15.1368,14000.0
2009-08-25 14:10:00,21.46,21.53,21.46,21.53,17600.0,15.1368,15.1862,15.1368,15.1862,17600.0
2009-08-25 14:20:00,21.54,21.56,21.53,21.53,21900.0,15.1933,15.2074,15.1862,15.1862,21900.0
2009-08-25 14:30:00,21.53,21.53,21.42,21.43,33000.0,15.1862,15.1862,15.1086,15.1157,33000.0
2009-08-25 14:40:00,21.42,21.47,21.41,21.46,70900.0,15.1086,15.1439,15.1016,15.1368,70900.0
2009-08-25 14:50:00,21.47,21.49,21.45,21.47,73800.0,15.1439,15.158,15.1298,15.1439,73800.0
2009-08-25 15:00:00,21.47,21.51,21.46,21.46,113700.0,15.1439,15.1721,15.1368,15.1368,113700.0
2009-08-25 15:10:00,21.46,21.49,21.44,21.45,40200.0,15.1368,15.158,15.1227,15.1298,40200.0
2009-08-25 15:20:00,21.46,21.49,21.39,21.4,260900.0,15.1368,15.158,15.0875,15.0945,260900.0
2009-08-25 15:30:00,21.4,21.41,21.35,21.38,167900.0,15.0945,15.1016,15.0592,15.0804,167900.0
2009-08-25 15:40:00,21.39,21.41,21.33,21.34,290800.0,15.0875,15.1016,15.0451,15.0522,290800.0
2009-08-25 15:50:00,21.35,21.41,21.35,21.36,258600.0,15.0592,15.1016,15.0592,15.0663,258600.0
2009-08-26 09:30:00,21.26,21.4,21.26,21.35,46100.0,14.9958,15.0945,14.9958,15.0592,46100.0
2009-08-26 09:40:00,21.37,21.39,21.27,21.33,292500.0,15.0733,15.0875,15.0028,15.0451,292500.0
2009-08-26 09:50:00,21.34,21.43,21.28,21.42,144700.0,15.0522,15.1157,15.0099,15.1086,144700.0
2009-08-26 10:00:00,21.45,21.55,21.39,21.47,144100.0,15.1298,15.2003,15.0875,15.1439,144100.0
2009-08-26 10:10:00,21.46,21.64,21.45,21.64,70300.0,15.1368,15.2638,15.1298,15.2638,70300.0
2009-08-26 10:20:00,21.64,21.81,21.64,21.81,563000.0,15.2638,15.3837,15.2638,15.3837,563000.0
2009-08-26 10:30:00,21.81,21.94,21.81,21.94,150300.0,15.3837,15.4754,15.3837,15.4754,150300.0
2009-08-26 10:40:00,21.96,21.99,21.92,21.97,219800.0,15.4895,15.5107,15.4613,15.4966,219800.0
2009-08-26 10:50:00,21.98,22.01,21.89,21.9,104900.0,15.5036,15.5248,15.4401,15.4472,104900.0
2009-08-26 11:00:00,21.89,21.94,21.88,21.91,176400.0,15.4401,15.4754,15.4331,15.4542,176400.0
2009-08-26 11:10:00,21.91,21.91,21.85,21.88,64000.0,15.4542,15.4542,15.4119,15.4331,64000.0
2009-08-26 11:20:00,21.89,21.9,21.85,21.85,76100.0,15.4401,15.4472,15.4119,15.4119,76100.0
2009-08-26 11:30:00,21.86,21.86,21.75,21.75,42000.0,15.419,15.419,15.3414,15.3414,42000.0
2009-08-26 11:40:00,21.75,21.86,21.74,21.86,136400.0,15.3414,15.419,15.3343,15.419,136400.0
2009-08-26 11:50:00,21.86,21.9,21.85,21.87,169900.0,15.419,15.4472,15.4119,15.426,169900.0
2009-08-26 12:00:00,21.87,21.89,21.83,21.84,23900.0,15.426,15.4401,15.3978,15.4049,23900.0
2009-08-26 12:10:00,21.84,21.87,21.83,21.86,17000.0,15.4049,15.426,15.3978,15.419,17000.0
2009-08-26 12:20:00,21.87,21.89,21.84,21.85,20500.0,15.426,15.4401,15.4049,15.4119,20500.0
2009-08-26 12:30:00,21.85,21.85,21.76,21.79,23700.0,15.4119,15.4119,15.3484,15.3696,23700.0
2009-08-26 12:40:00,21.79,21.8,21.76,21.78,14000.0,15.3696,15.3766,15.3484,15.3625,14000.0
2009-08-26 12:50:00,21.77,21.82,21.77,21.8,30200.0,15.3555,15.3908,15.3555,15.3766,30200.0
2009-08-26 13:00:00,21.81,21.81,21.71,21.71,42300.0,15.3837,15.3837,15.3132,15.3132,42300.0
2009-08-26 13:10:00,21.7,21.7,21.47,21.48,401300.0,15.3061,15.3061,15.1439,15.1509,401300.0
2009-08-26 13:20:00,21.51,21.53,21.45,21.47,132300.0,15.1721,15.1862,15.1298,15.1439,132300.0
2009-08-26 13:30:00,21.47,21.5,21.44,21.48,139100.0,15.1439,15.165,15.1227,15.1509,139100.0
2009-08-26 13:40:00,21.48,21.49,21.46,21.49,60000.0,15.1509,15.158,15.1368,15.158,60000.0
2009-08-26 13:50:00,21.49,21.64,21.46,21.64,167000.0,15.158,15.2638,15.1368,15.2638,167000.0
2009-08-26 14:00:00,21.64,21.65,21.56,21.56,59500.0,15.2638,15.2708,15.2074,15.2074,59500.0
2009-08-26 14:10:00,21.56,21.58,21.54,21.58,40200.0,15.2074,15.2215,15.1933,15.2215,40200.0
2009-08-26 14:20:00,21.58,21.62,21.57,21.58,122300.0,15.2215,15.2497,15.2144,15.2215,122300.0
2009-08-26 14:30:00,21.59,21.65,21.55,21.55,92400.0,15.2285,15.2708,15.2003,15.2003,92400.0
2009-08-26 14:40:00,21.56,21.62,21.55,21.58,64500.0,15.2074,15.2497,15.2003,15.2215,64500.0
2009-08-26 14:50:00,21.58,21.58,21.5,21.51,78000.0,15.2215,15.2215,15.165,15.1721,78000.0
2009-08-26 15:00:00,21.51,21.57,21.5,21.56,47300.0,15.1721,15.2144,15.165,15.2074,47300.0
2009-08-26 15:10:00,21.55,21.56,21.5,21.52,151100.0,15.2003,15.2074,15.165,15.1791,151100.0
2009-08-26 15:20:00,21.54,21.62,21.53,21.6,44600.0,15.1933,15.2497,15.1862,15.2356,44600.0
2009-08-26 15:30:00,21.6,21.62,21.57,21.59,113800.0,15.2356,15.2497,15.2144,15.2285,113800.0
2009-08-26 15:40:00,21.62,21.65,21.59,21.65,140300.0,15.2497,15.2708,15.2285,15.2708,140300.0
2009-08-26 15:50:00,21.64,21.69,21.62,21.67,304300.0,15.2638,15.2991,15.2497,15.285,304300.0
2009-08-27 09:30:00,21.62,21.71,21.42,21.45,55900.0,15.2497,15.3132,15.1086,15.1298,55900.0
2009-08-27 09:40:00,21.42,21.43,21.08,21.08,459400.0,15.1086,15.1157,14.8688,14.8688,459400.0
2009-08-27 09:50:00,21.08,21.13,21.0,21.13,195200.0,14.8688,14.9041,14.8124,14.9041,195200.0
2009-08-27 10:00:00,21.12,21.15,21.05,21.14,142800.0,14.897,14.9182,14.8476,14.9111,142800.0
2009-08-27 10:10:00,21.15,21.24,21.15,21.23,100100.0,14.9182,14.9816,14.9182,14.9746,100100.0
2009-08-27 10:20:00,21.25,21.26,21.18,21.2,38200.0,14.9887,14.9958,14.9393,14.9534,38200.0
2009-08-27 10:30:00,21.19,21.2,21.15,21.15,51900.0,14.9464,14.9534,14.9182,14.9182,51900.0
2009-08-27 10:40:00,21.14,21.17,21.13,21.15,117300.0,14.9111,14.9323,14.9041,14.9182,117300.0
2009-08-27 10:50:00,21.16,21.17,21.12,21.12,44500.0,14.9252,14.9323,14.897,14.897,44500.0
2009-08-27 11:00:00,21.11,21.12,21.09,21.11,39100.0,14.89,14.897,14.8758,14.89,39100.0
2009-08-27 11:10:00,21.12,21.15,21.12,21.14,25700.0,14.897,14.9182,14.897,14.9111,25700.0
2009-08-27 11:20:00,21.14,21.17,21.1,21.17,101700.0,14.9111,14.9323,14.8829,14.9323,101700.0
2009-08-27 11:30:00,21.17,21.17,21.12,21.12,21500.0,14.9323,14.9323,14.897,14.897,21500.0
2009-08-27 11:40:00,21.12,21.17,21.12,21.16,19700.0,14.897,14.9323,14.897,14.9252,19700.0
2009-08-27 11:50:00,21.16,21.23,21.14,21.23,25200.0,14.9252,14.9746,14.9111,14.9746,25200.0
2009-08-27 12:00:00,21.24,21.24,21.2,21.23,25400.0,14.9816,14.9816,14.9534,14.9746,25400.0
2009-08-27 12:10:00,21.23,21.28,21.23,21.26,9900.0,14.9746,15.0099,14.9746,14.9958,9900.0
2009-08-27 12:20:00,21.26,21.36,21.25,21.36,31400.0,14.9958,15.0663,14.9887,15.0663,31400.0
2009-08-27 12:30:00,21.36,21.4,21.36,21.37,25700.0,15.0663,15.0945,15.0663,15.0733,25700.0
2009-08-27 12:40:00,21.38,21.38,21.28,21.28,29400.0,15.0804,15.0804,15.0099,15.0099,29400.0
2009-08-27 12:50:00,21.28,21.3,21.26,21.3,15700.0,15.0099,15.024,14.9958,15.024,15700.0
2009-08-27 13:00:00,21.31,21.31,21.28,21.3,15700.0,15.031,15.031,15.0099,15.024,15700.0
2009-08-27 13:10:00,21.29,21.29,21.25,21.26,29600.0,15.0169,15.0169,14.9887,14.9958,29600.0
2009-08-27 13:20:00,21.27,21.31,21.27,21.31,17600.0,15.0028,15.031,15.0028,15.031,17600.0
2009-08-27 13:30:00,21.31,21.39,21.31,21.38,27700.0,15.031,15.0875,15.031,15.0804,27700.0
2009-08-27 13:40:00,21.38,21.39,21.34,21.36,56200.0,15.0804,15.0875,15.0522,15.0663,56200.0
2009-08-27 13:50:00,21.36,21.45,21.36,21.41,32500.0,15.0663,15.1298,15.0663,15.1016,32500.0
2009-08-27 14:00:00,21.42,21.45,21.42,21.42,25700.0,15.1086,15.1298,15.1086,15.1086,25700.0
2009-08-27 14:10:00,21.43,21.44,21.37,21.4,171700.0,15.1157,15.1227,15.0733,15.0945,171700.0
2009-08-27 14:20:00,21.41,21.44,21.39,21.43,30000.0,15.1016,15.1227,15.0875,15.1157,30000.0
2009-08-27 14:30:00,21.43,21.53,21.43,21.51,131600.0,15.1157,15.1862,15.1157,15.1721,131600.0
2009-08-27 14:40:00,21.52,21.58,21.5,21.52,37400.0,15.1791,15.2215,15.165,15.1791,37400.0
2009-08-27 14:50:00,21.51,21.52,21.49,21.51,12500.0,15.1721,15.1791,15.158,15.1721,12500.0
2009-08-27 15:00:00,21.51,21.52,21.45,21.45,128500.0,15.1721,15.1791,15.1298,15.1298,128500.0
2009-08-27 15:10:00,21.45,21.49,21.45,21.47,17700.0,15.1298,15.158,15.1298,15.1439,17700.0
2009-08-27 15:20:00,21.47,21.51,21.41,21.44,65100.0,15.1439,15.1721,15.1016,15.1227,65100.0
2009-08-27 15:30:00,21.44,21.49,21.43,21.49,38800.0,15.1227,15.158,15.1157,15.158,38800.0
2009-08-27 15:40:00,21.49,21.49,21.44,21.46,96600.0,15.158,15.158,15.1227,15.1368,96600.0
2009-08-27 15:50:00,21.46,21.5,21.44,21.48,138500.0,15.1368,15.165,15.1227,15.1509,138500.0
2009-08-28 09:30:00,21.75,21.79,21.43,21.45,245700.0,15.3414,15.3696,15.1157,15.1298,245700.0
2009-08-28 09:40:00,21.45,21.49,21.35,21.4,159300.0,15.1298,15.158,15.0592,15.0945,159300.0
2009-08-28 09:50:00,21.4,21.63,21.35,21.59,279200.0,15.0945,15.2567,15.0592,15.2285,279200.0
2009-08-28 10:00:00,21.59,21.6,21.46,21.51,130600.0,15.2285,15.2356,15.1368,15.1721,130600.0
2009-08-28 10:10:00,21.5,21.55,21.46,21.47,95700.0,15.165,15.2003,15.1368,15.1439,95700.0
2009-08-28 10:20:00,21.47,21.47,21.37,21.39,51400.0,15.1439,15.1439,15.0733,15.0875,51400.0
2009-08-28 10:30:00,21.41,21.46,21.35,21.46,103300.0,15.1016,15.1368,15.0592,15.1368,103300.0
2009-08-28 10:40:00,21.47,21.48,21.41,21.48,36800.0,15.1439,15.1509,15.1016,15.1509,36800.0
2009-08-28 10:50:00,21.47,21.48,21.38,21.39,78500.0,15.1439,15.1509,15.0804,15.0875,78500.0
2009-08-28 11:00:00,21.4,21.45,21.38,21.42,28400.0,15.0945,15.1298,15.0804,15.1086,28400.0
2009-08-28 11:10:00,21.43,21.43,21.36,21.41,40600.0,15.1157,15.1157,15.0663,15.1016,40600.0
2009-08-28 11:20:00,21.42,21.46,21.38,21.4,48300.0,15.1086,15.1368,15.0804,15.0945,48300.0
2009-08-28 11:30:00,21.4,21.42,21.39,21.4,20700.0,15.0945,15.1086,15.0875,15.0945,20700.0
2009-08-28 11:40:00,21.41,21.42,21.32,21.38,41100.0,15.1016,15.1086,15.0381,15.0804,41100.0
2009-08-28 11:50:00,21.38,21.39,21.28,21.29,59400.0,15.0804,15.0875,15.0099,15.0169,59400.0
2009-08-28 12:00:00,21.3,21.34,21.28,21.28,70000.0,15.024,15.0522,15.0099,15.0099,70000.0
2009-08-28 12:10:00,21.28,21.29,21.19,21.19,70000.0,15.0099,15.0169,14.9464,14.9464,70000.0
2009-08-28 12:20:00,21.19,21.28,21.19,21.22,31100.0,14.9464,15.0099,14.9464,14.9675,31100.0
2009-08-28 12:30:00,21.22,21.25,21.2,21.25,55400.0,14.9675,14.9887,14.9534,14.9887,55400.0
2009-08-28 12:40:00,21.25,21.27,21.25,21.27,21700.0,14.9887,15.0028,14.9887,15.0028,21700.0
2009-08-28 12:50:00,21.27,21.27,21.24,21.24,14400.0,15.0028,15.0028,14.9816,14.9816,14400.0
2009-08-28 13:00:00,21.24,21.31,21.24,21.31,33400.0,14.9816,15.031,14.9816,15.031,33400.0
2009-08-28 13:10:00,21.32,21.35,21.31,21.31,17900.0,15.0381,15.0592,15.031,15.031,17900.0
2009-08-28 13:20:00,21.32,21.39,21.32,21.34,12300.0,15.0381,15.0875,15.0381,15.0522,12300.0
2009-08-28 13:30:00,21.35,21.37,21.34,21.36,26200.0,15.0592,15.0733,15.0522,15.0663,26200.0
2009-08-28 13:40:00,21.37,21.39,21.33,21.34,11900.0,15.0733,15.0875,15.0451,15.0522,11900.0
2009-08-28 13:50:00,21.35,21.36,21.33,21.33,13900.0,15.0592,15.0663,15.0451,15.0451,13900.0
2009-08-28 14:00:00,21.33,21.35,21.3,21.35,11300.0,15.0451,15.0592,15.024,15.0592,11300.0
2009-08-28 14:10:00,21.36,21.41,21.34,21.39,28000.0,15.0663,15.1016,15.0522,15.0875,28000.0
2009-08-28 14:20:00,21.39,21.39,21.35,21.37,15400.0,15.0875,15.0875,15.0592,15.0733,15400.0
2009-08-28 14:30:00,21.37,21.4,21.32,21.38,22500.0,15.0733,15.0945,15.0381,15.0804,22500.0
2009-08-28 14:40:00,21.39,21.4,21.33,21.34,63700.0,15.0875,15.0945,15.0451,15.0522,63700.0
2009-08-28 14:50:00,21.34,21.38,21.33,21.38,26300.0,15.0522,15.0804,15.0451,15.0804,26300.0
2009-08-28 15:00:00,21.38,21.38,21.33,21.36,19900.0,15.0804,15.0804,15.0451,15.0663,19900.0
2009-08-28 15:10:00,21.36,21.38,21.35,21.37,12500.0,15.0663,15.0804,15.0592,15.0733,12500.0
2009-08-28 15:20:00,21.38,21.41,21.37,21.37,36000.0,15.0804,15.1016,15.0733,15.0733,36000.0
2009-08-28 15:30:00,21.38,21.39,21.31,21.31,91400.0,15.0804,15.0875,15.031,15.031,91400.0
2009-08-28 15:40:00,21.32,21.37,21.28,21.33,84100.0,15.0381,15.0733,15.0099,15.0451,84100.0
2009-08-28 15:50:00,21.33,21.34,21.29,21.34,178700.0,15.0451,15.0522,15.0169,15.0522,178700.0
2009-08-31 09:30:00,20.91,21.15,20.9,21.06,66700.0,14.7489,14.9182,14.7418,14.8547,66700.0
2009-08-31 09:40:00,21.08,21.08,20.86,20.93,103900.0,14.8688,14.8688,14.7136,14.763,103900.0
2009-08-31 09:50:00,20.94,21.1,20.88,21.1,70000.0,14.77,14.8829,14.7277,14.8829,70000.0
2009-08-31 10:00:00,21.09,21.19,21.03,21.17,47200.0,14.8758,14.9464,14.8335,14.9323,47200.0
2009-08-31 10:10:00,21.17,21.21,21.13,21.18,46700.0,14.9323,14.9605,14.9041,14.9393,46700.0
2009-08-31 10:20:00,21.2,21.25,21.13,21.17,100400.0,14.9534,14.9887,14.9041,14.9323,100400.0
2009-08-31 10:30:00,21.17,21.24,21.13,21.24,59600.0,14.9323,14.9816,14.9041,14.9816,59600.0
2009-08-31 10:40:00,21.24,21.27,21.17,21.21,91400.0,14.9816,15.0028,14.9323,14.9605,91400.0
2009-08-31 10:50:00,21.21,21.3,21.21,21.3,136000.0,14.9605,15.024,14.9605,15.024,136000.0
2009-08-31 11:00:00,21.29,21.29,21.23,21.27,39800.0,15.0169,15.0169,14.9746,15.0028,39800.0
2009-08-31 11:10:00,21.27,21.3,21.25,21.27,32200.0,15.0028,15.024,14.9887,15.0028,32200.0
2009-08-31 11:20:00,21.27,21.3,21.2,21.21,42900.0,15.0028,15.024,14.9534,14.9605,42900.0
2009-08-31 11:30:00,21.2,21.25,21.19,21.25,43100.0,14.9534,14.9887,14.9464,14.9887,43100.0
2009-08-31 11:40:00,21.26,21.26,21.14,21.14,40800.0,14.9958,14.9958,14.9111,14.9111,40800.0
2009-08-31 11:50:00,21.15,21.17,21.14,21.16,32400.0,14.9182,14.9323,14.9111,14.9252,32400.0
2009-08-31 12:00:00,21.16,21.17,21.1,21.11,33800.0,14.9252,14.9323,14.8829,14.89,33800.0
2009-08-31 12:10:00,21.1,21.14,21.1,21.12,18800.0,14.8829,14.9111,14.8829,14.897,18800.0
2009-08-31 12:20:00,21.12,21.14,21.12,21.13,23700.0,14.897,14.9111,14.897,14.9041,23700.0
2009-08-31 12:30:00,21.13,21.16,21.1,21.14,34400.0,14.9041,14.9252,14.8829,14.9111,34400.0
2009-08-31 12:40:00,21.14,21.15,21.12,21.14,16500.0,14.9111,14.9182,14.897,14.9111,16500.0
2009-08-31 12:50:00,21.14,21.15,21.1,21.12,17700.0,14.9111,14.9182,14.8829,14.897,17700.0
2009-08-31 13:00:00,21.12,21.13,21.08,21.09,24500.0,14.897,14.9041,14.8688,14.8758,24500.0
2009-08-31 13:10:00,21.08,21.09,21.07,21.09,26200.0,14.8688,14.8758,14.8617,14.8758,26200.0
2009-08-31 13:20:00,21.08,21.1,21.08,21.1,7700.0,14.8688,14.8829,14.8688,14.8829,7700.0
2009-08-31 13:30:00,21.1,21.13,21.09,21.13,23300.0,14.8829,14.9041,14.8758,14.9041,23300.0
2009-08-31 13:40:00,21.13,21.13,21.09,21.1,15100.0,14.9041,14.9041,14.8758,14.8829,15100.0
2009-08-31 13:50:00,21.1,21.11,21.09,21.1,13300.0,14.8829,14.89,14.8758,14.8829,13300.0
2009-08-31 14:00:00,21.12,21.12,21.09,21.1,12500.0,14.897,14.897,14.8758,14.8829,12500.0
2009-08-31 14:10:00,21.1,21.1,21.07,21.08,22500.0,14.8829,14.8829,14.8617,14.8688,22500.0
2009-08-31 14:20:00,21.08,21.11,21.08,21.11,35100.0,14.8688,14.89,14.8688,14.89,35100.0
2009-08-31 14:30:00,21.1,21.18,21.1,21.18,38900.0,14.8829,14.9393,14.8829,14.9393,38900.0
2009-08-31 14:40:00,21.18,21.19,21.17,21.18,31200.0,14.9393,14.9464,14.9323,14.9393,31200.0
2009-08-31 14:50:00,21.17,21.19,21.11,21.13,125600.0,14.9323,14.9464,14.89,14.9041,125600.0
2009-08-31 15:00:00,21.12,21.16,21.08,21.15,55500.0,14.897,14.9252,14.8688,14.9182,55500.0
2009-08-31 15:10:00,21.15,21.21,21.15,21.19,73100.0,14.9182,14.9605,14.9182,14.9464,73100.0
2009-08-31 15:20:00,21.18,21.2,21.11,21.17,84500.0,14.9393,14.9534,14.89,14.9323,84500.0
2009-08-31 15:30:00,21.18,21.18,21.15,21.17,92600.0,14.9393,14.9393,14.9182,14.9323,92600.0
2009-08-31 15:40:00,21.17,21.21,21.15,21.18,141400.0,14.9323,14.9605,14.9182,14.9393,141400.0
2009-08-31 15:50:00,21.18,21.23,21.16,21.16,390200.0,14.9393,14.9746,14.9252,14.9252,390200.0
2009-09-01 09:30:00,20.98,21.28,20.98,21.23,102200.0,14.7983,15.0099,14.7983,14.9746,102200.0
2009-09-01 09:40:00,21.23,21.33,21.2,21.26,165200.0,14.9746,15.0451,14.9534,14.9958,165200.0
2009-09-01 09:50:00,21.26,21.32,21.22,21.26,191500.0,14.9958,15.0381,14.9675,14.9958,191500.0
2009-09-01 10:00:00,21.27,21.39,21.25,21.35,140000.0,15.0028,15.0875,14.9887,15.0592,140000.0
2009-09-01 10:10:00,21.35,21.35,21.22,21.25,82400.0,15.0592,15.0592,14.9675,14.9887,82400.0
2009-09-01 10:20:00,21.25,21.34,21.23,21.32,114600.0,14.9887,15.0522,14.9746,15.0381,114600.0
2009-09-01 10:30:00,21.32,21.36,21.18,21.21,202900.0,15.0381,15.0663,14.9393,14.9605,202900.0
2009-09-01 10:40:00,21.21,21.24,21.12,21.17,53000.0,14.9605,14.9816,14.897,14.9323,53000.0
2009-09-01 10:50:00,21.16,21.16,21.03,21.06,70000.0,14.9252,14.9252,14.8335,14.8547,70000.0
2009-09-01 11:00:00,21.05,21.06,20.97,21.01,75700.0,14.8476,14.8547,14.7912,14.8194,75700.0
2009-09-01 11:10:00,21.01,21.01,20.8,20.87,186900.0,14.8194,14.8194,14.6713,14.7207,186900.0
2009-09-01 11:20:00,20.88,20.88,20.55,20.55,539600.0,14.7277,14.7277,14.495,14.495,539600.0
2009-09-01 11:30:00,20.54,20.55,20.24,20.34,619600.0,14.4879,14.495,14.2763,14.3468,619600.0
2009-09-01 11:40:00,20.34,20.54,20.32,20.52,197200.0,14.3468,14.4879,14.3327,14.4738,197200.0
2009-09-01 11:50:00,20.51,20.58,20.51,20.57,89600.0,14.4667,14.5161,14.4667,14.5091,89600.0
2009-09-01 12:00:00,20.55,20.7,20.54,20.7,225100.0,14.495,14.6008,14.4879,14.6008,225100.0
2009-09-01 12:10:00,20.7,20.7,20.65,20.66,115700.0,14.6008,14.6008,14.5655,14.5725,115700.0
2009-09-01 12:20:00,20.66,20.67,20.49,20.5,222600.0,14.5725,14.5796,14.4526,14.4597,222600.0
2009-09-01 12:30:00,20.49,20.49,20.44,20.46,150400.0,14.4526,14.4526,14.4174,14.4315,150400.0
2009-09-01 12:40:00,20.47,20.53,20.46,20.53,127400.0,14.4385,14.4809,14.4315,14.4809,127400.0
2009-09-01 12:50:00,20.52,20.53,20.45,20.46,53600.0,14.4738,14.4809,14.4244,14.4315,53600.0
2009-09-01 13:00:00,20.45,20.49,20.38,20.4,78300.0,14.4244,14.4526,14.375,14.3892,78300.0
2009-09-01 13:10:00,20.4,20.41,20.36,20.41,40300.0,14.3892,14.3962,14.3609,14.3962,40300.0
2009-09-01 13:20:00,20.41,20.47,20.41,20.45,53700.0,14.3962,14.4385,14.3962,14.4244,53700.0
2009-09-01 13:30:00,20.45,20.48,20.39,20.48,65300.0,14.4244,14.4456,14.3821,14.4456,65300.0
2009-09-01 13:40:00,20.47,20.53,20.44,20.44,54500.0,14.4385,14.4809,14.4174,14.4174,54500.0
2009-09-01 13:50:00,20.45,20.51,20.42,20.49,51300.0,14.4244,14.4667,14.4033,14.4526,51300.0
2009-09-01 14:00:00,20.5,20.5,20.45,20.48,31400.0,14.4597,14.4597,14.4244,14.4456,31400.0
2009-09-01 14:10:00,20.48,20.5,20.47,20.5,47400.0,14.4456,14.4597,14.4385,14.4597,47400.0
2009-09-01 14:20:00,20.51,20.51,20.45,20.47,42200.0,14.4667,14.4667,14.4244,14.4385,42200.0
2009-09-01 14:30:00,20.47,20.5,20.46,20.48,55000.0,14.4385,14.4597,14.4315,14.4456,55000.0
2009-09-01 14:40:00,20.48,20.48,20.38,20.39,48000.0,14.4456,14.4456,14.375,14.3821,48000.0
2009-09-01 14:50:00,20.39,20.47,20.38,20.45,52500.0,14.3821,14.4385,14.375,14.4244,52500.0
2009-09-01 15:00:00,20.45,20.5,20.45,20.48,59400.0,14.4244,14.4597,14.4244,14.4456,59400.0
2009-09-01 15:10:00,20.48,20.51,20.48,20.49,52000.0,14.4456,14.4667,14.4456,14.4526,52000.0
2009-09-01 15:20:00,20.49,20.49,20.37,20.37,108400.0,14.4526,14.4526,14.368,14.368,108400.0
2009-09-01 15:30:00,20.37,20.41,20.36,20.37,66300.0,14.368,14.3962,14.3609,14.368,66300.0
2009-09-01 15:40:00,20.38,20.38,20.28,20.32,289000.0,14.375,14.375,14.3045,14.3327,289000.0
2009-09-01 15:50:00,20.32,20.47,20.29,20.37,558800.0,14.3327,14.4385,14.3116,14.368,558800.0
2009-09-02 09:30:00,20.14,20.48,20.14,20.35,121500.0,14.2058,14.4456,14.2058,14.3539,121500.0
2009-09-02 09:40:00,20.34,20.35,20.2,20.31,299000.0,14.3468,14.3539,14.2481,14.3257,299000.0
2009-09-02 09:50:00,20.32,20.46,20.32,20.33,34400.0,14.3327,14.4315,14.3327,14.3398,34400.0
2009-09-02 10:00:00,20.31,20.37,20.18,20.2,74000.0,14.3257,14.368,14.234,14.2481,74000.0
2009-09-02 10:10:00,20.2,20.3,20.17,20.2,53600.0,14.2481,14.3186,14.2269,14.2481,53600.0
2009-09-02 10:20:00,20.22,20.28,20.15,20.15,102100.0,14.2622,14.3045,14.2128,14.2128,102100.0
2009-09-02 10:30:00,20.16,20.18,20.05,20.13,43500.0,14.2199,14.234,14.1423,14.1987,43500.0
2009-09-02 10:40:00,20.13,20.23,20.11,20.2,27500.0,14.1987,14.2692,14.1846,14.2481,27500.0
2009-09-02 10:50:00,20.19,20.28,20.16,20.28,31700.0,14.241,14.3045,14.2199,14.3045,31700.0
2009-09-02 11:00:00,20.27,20.28,20.15,20.18,28300.0,14.2975,14.3045,14.2128,14.234,28300.0
2009-09-02 11:10:00,20.19,20.28,20.18,20.24,32200.0,14.241,14.3045,14.234,14.2763,32200.0
2009-09-02 11:20:00,20.24,20.3,20.22,20.27,31800.0,14.2763,14.3186,14.2622,14.2975,31800.0
2009-09-02 11:30:00,20.27,20.31,20.18,20.23,41800.0,14.2975,14.3257,14.234,14.2692,41800.0
2009-09-02 11:40:00,20.22,20.24,20.14,20.15,19400.0,14.2622,14.2763,14.2058,14.2128,19400.0
2009-09-02 11:50:00,20.15,20.23,20.14,20.16,79200.0,14.2128,14.2692,14.2058,14.2199,79200.0
2009-09-02 12:00:00,20.16,20.22,20.14,20.16,65800.0,14.2199,14.2622,14.2058,14.2199,65800.0
2009-09-02 12:10:00,20.16,20.22,20.16,20.18,29300.0,14.2199,14.2622,14.2199,14.234,29300.0
2009-09-02 12:20:00,20.19,20.24,20.19,20.22,23500.0,14.241,14.2763,14.241,14.2622,23500.0
2009-09-02 12:30:00,20.23,20.23,20.2,20.22,20200.0,14.2692,14.2692,14.2481,14.2622,20200.0
2009-09-02 12:40:00,20.23,20.24,20.21,20.24,61500.0,14.2692,14.2763,14.2551,14.2763,61500.0
2009-09-02 12:50:00,20.25,20.25,20.17,20.2,63700.0,14.2834,14.2834,14.2269,14.2481,63700.0
2009-09-02 13:00:00,20.2,20.2,20.1,20.1,100500.0,14.2481,14.2481,14.1775,14.1775,100500.0
2009-09-02 13:10:00,20.09,20.1,20.08,20.08,246500.0,14.1705,14.1775,14.1634,14.1634,246500.0
2009-09-02 13:20:00,20.08,20.09,20.08,20.08,32500.0,14.1634,14.1705,14.1634,14.1634,32500.0
2009-09-02 13:30:00,20.08,20.08,20.07,20.07,11200.0,14.1634,14.1634,14.1564,14.1564,11200.0
2009-09-02 13:40:00,20.07,20.09,20.07,20.09,16300.0,14.1564,14.1705,14.1564,14.1705,16300.0
2009-09-02 13:50:00,20.1,20.1,20.04,20.04,17000.0,14.1775,14.1775,14.1352,14.1352,17000.0
2009-09-02 14:00:00,20.05,20.07,20.02,20.05,13400.0,14.1423,14.1564,14.1211,14.1423,13400.0
2009-09-02 14:10:00,20.06,20.09,20.06,20.07,12200.0,14.1493,14.1705,14.1493,14.1564,12200.0
2009-09-02 14:20:00,20.08,20.1,20.02,20.04,124800.0,14.1634,14.1775,14.1211,14.1352,124800.0
2009-09-02 14:30:00,20.05,20.11,20.05,20.06,43300.0,14.1423,14.1846,14.1423,14.1493,43300.0
2009-09-02 14:40:00,20.06,20.08,20.01,20.01,91600.0,14.1493,14.1634,14.1141,14.1141,91600.0
2009-09-02 14:50:00,20.01,20.06,20.01,20.03,28800.0,14.1141,14.1493,14.1141,14.1282,28800.0
2009-09-02 15:00:00,20.02,20.03,19.99,20.02,33100.0,14.1211,14.1282,14.1,14.1211,33100.0
2009-09-02 15:10:00,20.03,20.13,20.0,20.12,109500.0,14.1282,14.1987,14.107,14.1917,109500.0
2009-09-02 15:20:00,20.12,20.12,20.04,20.06,21800.0,14.1917,14.1917,14.1352,14.1493,21800.0
2009-09-02 15:30:00,20.06,20.13,20.06,20.12,22300.0,14.1493,14.1987,14.1493,14.1917,22300.0
2009-09-02 15:40:00,20.12,20.12,20.0,20.02,284500.0,14.1917,14.1917,14.107,14.1211,284500.0
2009-09-02 15:50:00,20.02,20.05,19.94,19.96,314500.0,14.1211,14.1423,14.0647,14.0788,314500.0
2009-09-03 09:30:00,20.07,20.26,20.04,20.12,213600.0,14.1564,14.2904,14.1352,14.1917,213600.0
2009-09-03 09:40:00,20.13,20.16,20.09,20.15,11000.0,14.1987,14.2199,14.1705,14.2128,11000.0
2009-09-03 09:50:00,20.13,20.2,20.05,20.16,94200.0,14.1987,14.2481,14.1423,14.2199,94200.0
2009-09-03 10:00:00,20.18,20.25,20.0,20.04,117700.0,14.234,14.2834,14.107,14.1352,117700.0
2009-09-03 10:10:00,20.03,20.06,19.94,19.98,38500.0,14.1282,14.1493,14.0647,14.0929,38500.0
2009-09-03 10:20:00,19.99,20.02,19.92,20.02,43800.0,14.1,14.1211,14.0506,14.1211,43800.0
2009-09-03 10:30:00,20.01,20.1,20.0,20.1,20800.0,14.1141,14.1775,14.107,14.1775,20800.0
2009-09-03 10:40:00,20.09,20.12,20.04,20.08,19100.0,14.1705,14.1917,14.1352,14.1634,19100.0
2009-09-03 10:50:00,20.08,20.09,20.07,20.08,38700.0,14.1634,14.1705,14.1564,14.1634,38700.0
2009-09-03 11:00:00,20.1,20.18,20.1,20.18,17800.0,14.1775,14.234,14.1775,14.234,17800.0
2009-09-03 11:10:00,20.19,20.2,20.15,20.15,13600.0,14.241,14.2481,14.2128,14.2128,13600.0
2009-09-03 11:20:00,20.14,20.16,20.12,20.14,9000.0,14.2058,14.2199,14.1917,14.2058,9000.0
2009-09-03 11:30:00,20.14,20.19,20.14,20.17,4800.0,14.2058,14.241,14.2058,14.2269,4800.0
2009-09-03 11:40:00,20.17,20.19,20.17,20.19,2100.0,14.2269,14.241,14.2269,14.241,2100.0
2009-09-03 11:50:00,20.19,20.19,20.09,20.14,100200.0,14.241,14.241,14.1705,14.2058,100200.0
2009-09-03 12:00:00,20.15,20.17,20.14,20.14,11000.0,14.2128,14.2269,14.2058,14.2058,11000.0
2009-09-03 12:10:00,20.15,20.16,20.13,20.16,11500.0,14.2128,14.2199,14.1987,14.2199,11500.0
2009-09-03 12:20:00,20.16,20.16,20.14,20.14,6200.0,14.2199,14.2199,14.2058,14.2058,6200.0
2009-09-03 12:30:00,20.14,20.16,20.14,20.14,45300.0,14.2058,14.2199,14.2058,14.2058,45300.0
2009-09-03 12:40:00,20.15,20.16,20.1,20.12,62000.0,14.2128,14.2199,14.1775,14.1917,62000.0
2009-09-03 12:50:00,20.12,20.13,20.09,20.11,13900.0,14.1917,14.1987,14.1705,14.1846,13900.0
2009-09-03 13:00:00,20.11,20.13,20.11,20.12,4000.0,14.1846,14.1987,14.1846,14.1917,4000.0
2009-09-03 13:10:00,20.12,20.13,20.12,20.13,1300.0,14.1917,14.1987,14.1917,14.1987,1300.0
2009-09-03 13:20:00,20.12,20.15,20.12,20.14,3400.0,14.1917,14.2128,14.1917,14.2058,3400.0
2009-09-03 13:30:00,20.15,20.17,20.13,20.13,14400.0,14.2128,14.2269,14.1987,14.1987,14400.0
2009-09-03 13:40:00,20.14,20.14,20.12,20.13,1900.0,14.2058,14.2058,14.1917,14.1987,1900.0
2009-09-03 13:50:00,20.14,20.15,20.14,20.14,1600.0,14.2058,14.2128,14.2058,14.2058,1600.0
2009-09-03 14:00:00,20.15,20.18,20.14,20.15,17900.0,14.2128,14.234,14.2058,14.2128,17900.0
2009-09-03 14:10:00,20.15,20.15,20.13,20.14,3300.0,14.2128,14.2128,14.1987,14.2058,3300.0
2009-09-03 14:20:00,20.13,20.13,20.1,20.11,9800.0,14.1987,14.1987,14.1775,14.1846,9800.0
2009-09-03 14:30:00,20.11,20.12,20.1,20.1,6000.0,14.1846,14.1917,14.1775,14.1775,6000.0
2009-09-03 14:40:00,20.1,20.11,20.07,20.09,10100.0,14.1775,14.1846,14.1564,14.1705,10100.0
2009-09-03 14:50:00,20.09,20.12,20.09,20.12,2800.0,14.1705,14.1917,14.1705,14.1917,2800.0
2009-09-03 15:00:00,20.12,20.16,20.12,20.15,17900.0,14.1917,14.2199,14.1917,14.2128,17900.0
2009-09-03 15:10:00,20.15,20.16,20.14,20.14,17300.0,14.2128,14.2199,14.2058,14.2058,17300.0
2009-09-03 15:20:00,20.14,20.14,20.12,20.12,30300.0,14.2058,14.2058,14.1917,14.1917,30300.0
2009-09-03 15:30:00,20.13,20.2,20.13,20.2,65800.0,14.1987,14.2481,14.1987,14.2481,65800.0
2009-09-03 15:40:00,20.21,20.22,20.16,20.22,85000.0,14.2551,14.2622,14.2199,14.2622,85000.0
2009-09-03 15:50:00,20.22,20.29,20.21,20.29,136700.0,14.2622,14.3116,14.2551,14.3116,136700.0
2009-09-04 09:30:00,20.25,20.45,20.23,20.33,228200.0,14.2834,14.4244,14.2692,14.3398,228200.0
2009-09-04 09:40:00,20.34,20.37,20.21,20.22,107500.0,14.3468,14.368,14.2551,14.2622,107500.0
2009-09-04 09:50:00,20.18,20.24,20.11,20.12,277500.0,14.234,14.2763,14.1846,14.1917,277500.0
2009-09-04 10:00:00,20.12,20.18,20.11,20.15,73500.0,14.1917,14.234,14.1846,14.2128,73500.0
2009-09-04 10:10:00,20.15,20.15,20.1,20.14,81600.0,14.2128,14.2128,14.1775,14.2058,81600.0
2009-09-04 10:20:00,20.14,20.17,20.14,20.15,53000.0,14.2058,14.2269,14.2058,14.2128,53000.0
2009-09-04 10:30:00,20.15,20.19,20.12,20.15,113800.0,14.2128,14.241,14.1917,14.2128,113800.0
2009-09-04 10:40:00,20.15,20.17,20.13,20.14,34200.0,14.2128,14.2269,14.1987,14.2058,34200.0
2009-09-04 10:50:00,20.15,20.16,20.13,20.16,24300.0,14.2128,14.2199,14.1987,14.2199,24300.0
2009-09-04 11:00:00,20.17,20.17,20.12,20.12,44700.0,14.2269,14.2269,14.1917,14.1917,44700.0
2009-09-04 11:10:00,20.12,20.13,20.1,20.11,23000.0,14.1917,14.1987,14.1775,14.1846,23000.0
2009-09-04 11:20:00,20.11,20.13,20.11,20.13,30100.0,14.1846,14.1987,14.1846,14.1987,30100.0
2009-09-04 11:30:00,20.13,20.17,20.11,20.14,44800.0,14.1987,14.2269,14.1846,14.2058,44800.0
2009-09-04 11:40:00,20.14,20.19,20.13,20.19,10900.0,14.2058,14.241,14.1987,14.241,10900.0
2009-09-04 11:50:00,20.19,20.22,20.18,20.22,15300.0,14.241,14.2622,14.234,14.2622,15300.0
2009-09-04 12:00:00,20.22,20.28,20.22,20.27,18000.0,14.2622,14.3045,14.2622,14.2975,18000.0
2009-09-04 12:10:00,20.27,20.28,20.23,20.26,46800.0,14.2975,14.3045,14.2692,14.2904,46800.0
2009-09-04 12:20:00,20.27,20.27,20.24,20.25,50300.0,14.2975,14.2975,14.2763,14.2834,50300.0
2009-09-04 12:30:00,20.26,20.29,20.24,20.27,24700.0,14.2904,14.3116,14.2763,14.2975,24700.0
2009-09-04 12:40:00,20.27,20.28,20.25,20.26,29000.0,14.2975,14.3045,14.2834,14.2904,29000.0
2009-09-04 12:50:00,20.26,20.26,20.23,20.24,48300.0,14.2904,14.2904,14.2692,14.2763,48300.0
2009-09-04 13:00:00,20.23,20.24,20.21,20.21,24000.0,14.2692,14.2763,14.2551,14.2551,24000.0
2009-09-04 13:10:00,20.22,20.31,20.22,20.31,17000.0,14.2622,14.3257,14.2622,14.3257,17000.0
2009-09-04 13:20:00,20.31,20.41,20.3,20.37,89100.0,14.3257,14.3962,14.3186,14.368,89100.0
2009-09-04 13:30:00,20.38,20.38,20.37,20.37,4800.0,14.375,14.375,14.368,14.368,4800.0
2009-09-04 13:40:00,20.35,20.35,20.31,20.32,8800.0,14.3539,14.3539,14.3257,14.3327,8800.0
2009-09-04 13:50:00,20.32,20.32,20.25,20.25,61200.0,14.3327,14.3327,14.2834,14.2834,61200.0
2009-09-04 14:00:00,20.26,20.27,20.24,20.25,86700.0,14.2904,14.2975,14.2763,14.2834,86700.0
2009-09-04 14:10:00,20.25,20.28,20.25,20.26,4100.0,14.2834,14.3045,14.2834,14.2904,4100.0
2009-09-04 14:20:00,20.27,20.28,20.23,20.23,26400.0,14.2975,14.3045,14.2692,14.2692,26400.0
2009-09-04 14:30:00,20.23,20.24,20.22,20.23,9500.0,14.2692,14.2763,14.2622,14.2692,9500.0
2009-09-04 14:40:00,20.23,20.28,20.23,20.28,7400.0,14.2692,14.3045,14.2692,14.3045,7400.0
2009-09-04 14:50:00,20.28,20.3,20.27,20.29,21000.0,14.3045,14.3186,14.2975,14.3116,21000.0
2009-09-04 15:00:00,20.29,20.3,20.24,20.24,16400.0,14.3116,14.3186,14.2763,14.2763,16400.0
2009-09-04 15:10:00,20.25,20.28,20.25,20.27,23100.0,14.2834,14.3045,14.2834,14.2975,23100.0
2009-09-04 15:20:00,20.27,20.31,20.26,20.3,81500.0,14.2975,14.3257,14.2904,14.3186,81500.0
2009-09-04 15:30:00,20.3,20.3,20.26,20.28,45100.0,14.3186,14.3186,14.2904,14.3045,45100.0
2009-09-04 15:40:00,20.29,20.36,20.27,20.36,114200.0,14.3116,14.3609,14.2975,14.3609,114200.0
2009-09-04 15:50:00,20.35,20.41,20.35,20.37,198700.0,14.3539,14.3962,14.3539,14.368,198700.0
2009-09-08 09:30:00,20.67,20.67,20.5,20.57,175600.0,14.5796,14.5796,14.4597,14.5091,175600.0
2009-09-08 09:40:00,20.57,20.57,20.42,20.47,349300.0,14.5091,14.5091,14.4033,14.4385,349300.0
2009-09-08 09:50:00,20.46,20.48,20.39,20.4,171800.0,14.4315,14.4456,14.3821,14.3892,171800.0
2009-09-08 10:00:00,20.39,20.42,20.33,20.37,249900.0,14.3821,14.4033,14.3398,14.368,249900.0
2009-09-08 10:10:00,20.37,20.47,20.36,20.43,61000.0,14.368,14.4385,14.3609,14.4103,61000.0
2009-09-08 10:20:00,20.42,20.46,20.4,20.45,99300.0,14.4033,14.4315,14.3892,14.4244,99300.0
2009-09-08 10:30:00,20.46,20.63,20.46,20.6,164300.0,14.4315,14.5514,14.4315,14.5302,164300.0
2009-09-08 10:40:00,20.6,20.6,20.52,20.52,29100.0,14.5302,14.5302,14.4738,14.4738,29100.0
2009-09-08 10:50:00,20.53,20.63,20.52,20.63,117600.0,14.4809,14.5514,14.4738,14.5514,117600.0
2009-09-08 11:00:00,20.64,20.65,20.52,20.53,96900.0,14.5584,14.5655,14.4738,14.4809,96900.0
2009-09-08 11:10:00,20.52,20.56,20.52,20.55,30500.0,14.4738,14.502,14.4738,14.495,30500.0
2009-09-08 11:20:00,20.55,20.57,20.54,20.57,49300.0,14.495,14.5091,14.4879,14.5091,49300.0
2009-09-08 11:30:00,20.57,20.59,20.55,20.57,78100.0,14.5091,14.5232,14.495,14.5091,78100.0
2009-09-08 11:40:00,20.57,20.58,20.5,20.5,46200.0,14.5091,14.5161,14.4597,14.4597,46200.0
2009-09-08 11:50:00,20.5,20.54,20.5,20.54,47600.0,14.4597,14.4879,14.4597,14.4879,47600.0
2009-09-08 12:00:00,20.54,20.54,20.5,20.52,10100.0,14.4879,14.4879,14.4597,14.4738,10100.0
2009-09-08 12:10:00,20.51,20.55,20.51,20.54,16000.0,14.4667,14.495,14.4667,14.4879,16000.0
2009-09-08 12:20:00,20.54,20.54,20.5,20.52,28900.0,14.4879,14.4879,14.4597,14.4738,28900.0
2009-09-08 12:30:00,20.52,20.52,20.51,20.52,8900.0,14.4738,14.4738,14.4667,14.4738,8900.0
2009-09-08 12:40:00,20.52,20.58,20.51,20.55,97300.0,14.4738,14.5161,14.4667,14.495,97300.0
2009-09-08 12:50:00,20.54,20.56,20.54,20.56,14300.0,14.4879,14.502,14.4879,14.502,14300.0
2009-09-08 13:00:00,20.56,20.58,20.55,20.56,19700.0,14.502,14.5161,14.495,14.502,19700.0
2009-09-08 13:10:00,20.56,20.56,20.48,20.51,30400.0,14.502,14.502,14.4456,14.4667,30400.0
2009-09-08 13:20:00,20.51,20.53,20.5,20.53,12500.0,14.4667,14.4809,14.4597,14.4809,12500.0
2009-09-08 13:30:00,20.53,20.56,20.52,20.53,15000.0,14.4809,14.502,14.4738,14.4809,15000.0
2009-09-08 13:40:00,20.53,20.56,20.51,20.51,12300.0,14.4809,14.502,14.4667,14.4667,12300.0
2009-09-08 13:50:00,20.51,20.57,20.51,20.57,8000.0,14.4667,14.5091,14.4667,14.5091,8000.0
2009-09-08 14:00:00,20.57,20.58,20.53,20.55,23400.0,14.5091,14.5161,14.4809,14.495,23400.0
2009-09-08 14:10:00,20.55,20.58,20.55,20.57,18700.0,14.495,14.5161,14.495,14.5091,18700.0
2009-09-08 14:20:00,20.56,20.62,20.56,20.61,60700.0,14.502,14.5443,14.502,14.5373,60700.0
2009-09-08 14:30:00,20.61,20.63,20.61,20.63,29200.0,14.5373,14.5514,14.5373,14.5514,29200.0
2009-09-08 14:40:00,20.63,20.65,20.62,20.63,19300.0,14.5514,14.5655,14.5443,14.5514,19300.0
2009-09-08 14:50:00,20.64,20.65,20.63,20.64,10300.0,14.5584,14.5655,14.5514,14.5584,10300.0
2009-09-08 15:00:00,20.63,20.63,20.55,20.56,191900.0,14.5514,14.5514,14.495,14.502,191900.0
2009-09-08 15:10:00,20.55,20.55,20.52,20.52,39200.0,14.495,14.495,14.4738,14.4738,39200.0
2009-09-08 15:20:00,20.52,20.53,20.5,20.51,79800.0,14.4738,14.4809,14.4597,14.4667,79800.0
2009-09-08 15:30:00,20.51,20.55,20.5,20.53,98100.0,14.4667,14.495,14.4597,14.4809,98100.0
2009-09-08 15:40:00,20.53,20.53,20.48,20.51,137800.0,14.4809,14.4809,14.4456,14.4667,137800.0
2009-09-08 15:50:00,20.5,20.56,20.5,20.54,347400.0,14.4597,14.502,14.4597,14.4879,347400.0
2009-09-09 09:30:00,20.52,20.69,20.4,20.43,176600.0,14.4738,14.5937,14.3892,14.4103,176600.0
2009-09-09 09:40:00,20.4,20.5,20.4,20.48,40400.0,14.3892,14.4597,14.3892,14.4456,40400.0
2009-09-09 09:50:00,20.48,20.53,20.46,20.48,66200.0,14.4456,14.4809,14.4315,14.4456,66200.0
2009-09-09 10:00:00,20.47,20.54,20.47,20.5,55800.0,14.4385,14.4879,14.4385,14.4597,55800.0
2009-09-09 10:10:00,20.51,20.59,20.49,20.56,53400.0,14.4667,14.5232,14.4526,14.502,53400.0
2009-09-09 10:20:00,20.56,20.67,20.55,20.62,304400.0,14.502,14.5796,14.495,14.5443,304400.0
2009-09-09 10:30:00,20.63,20.68,20.62,20.66,93100.0,14.5514,14.5867,14.5443,14.5725,93100.0
2009-09-09 10:40:00,20.66,20.69,20.63,20.64,71800.0,14.5725,14.5937,14.5514,14.5584,71800.0
2009-09-09 10:50:00,20.65,20.66,20.62,20.65,33800.0,14.5655,14.5725,14.5443,14.5655,33800.0
2009-09-09 11:00:00,20.65,20.7,20.64,20.65,38700.0,14.5655,14.6008,14.5584,14.5655,38700.0
2009-09-09 11:10:00,20.65,20.69,20.64,20.68,24200.0,14.5655,14.5937,14.5584,14.5867,24200.0
2009-09-09 11:20:00,20.69,20.79,20.69,20.78,37600.0,14.5937,14.6642,14.5937,14.6572,37600.0
2009-09-09 11:30:00,20.78,20.92,20.78,20.91,49900.0,14.6572,14.7559,14.6572,14.7489,49900.0
2009-09-09 11:40:00,20.91,20.96,20.88,20.9,36400.0,14.7489,14.7842,14.7277,14.7418,36400.0
2009-09-09 11:50:00,20.91,20.91,20.84,20.84,33200.0,14.7489,14.7489,14.6995,14.6995,33200.0
2009-09-09 12:00:00,20.83,20.85,20.82,20.84,12200.0,14.6925,14.7066,14.6854,14.6995,12200.0
2009-09-09 12:10:00,20.83,20.84,20.79,20.8,105000.0,14.6925,14.6995,14.6642,14.6713,105000.0
2009-09-09 12:20:00,20.79,20.82,20.79,20.81,25700.0,14.6642,14.6854,14.6642,14.6783,25700.0
2009-09-09 12:30:00,20.81,20.83,20.79,20.8,12200.0,14.6783,14.6925,14.6642,14.6713,12200.0
2009-09-09 12:40:00,20.8,20.84,20.8,20.84,9600.0,14.6713,14.6995,14.6713,14.6995,9600.0
2009-09-09 12:50:00,20.84,20.86,20.83,20.86,64700.0,14.6995,14.7136,14.6925,14.7136,64700.0
2009-09-09 13:00:00,20.86,20.9,20.82,20.89,46600.0,14.7136,14.7418,14.6854,14.7348,46600.0
2009-09-09 13:10:00,20.9,20.98,20.88,20.94,36900.0,14.7418,14.7983,14.7277,14.77,36900.0
2009-09-09 13:20:00,20.94,20.96,20.89,20.92,60900.0,14.77,14.7842,14.7348,14.7559,60900.0
2009-09-09 13:30:00,20.93,20.94,20.92,20.92,39700.0,14.763,14.77,14.7559,14.7559,39700.0
2009-09-09 13:40:00,20.92,20.93,20.9,20.9,29400.0,14.7559,14.763,14.7418,14.7418,29400.0
2009-09-09 13:50:00,20.9,20.9,20.86,20.87,19000.0,14.7418,14.7418,14.7136,14.7207,19000.0
2009-09-09 14:00:00,20.88,20.91,20.84,20.84,21700.0,14.7277,14.7489,14.6995,14.6995,21700.0
2009-09-09 14:10:00,20.84,20.84,20.79,20.83,22200.0,14.6995,14.6995,14.6642,14.6925,22200.0
2009-09-09 14:20:00,20.83,20.84,20.78,20.82,24000.0,14.6925,14.6995,14.6572,14.6854,24000.0
2009-09-09 14:30:00,20.82,20.84,20.82,20.83,12800.0,14.6854,14.6995,14.6854,14.6925,12800.0
2009-09-09 14:40:00,20.83,20.84,20.79,20.79,27900.0,14.6925,14.6995,14.6642,14.6642,27900.0
2009-09-09 14:50:00,20.79,20.79,20.73,20.79,67200.0,14.6642,14.6642,14.6219,14.6642,67200.0
2009-09-09 15:00:00,20.79,20.81,20.76,20.78,72100.0,14.6642,14.6783,14.6431,14.6572,72100.0
2009-09-09 15:10:00,20.78,20.81,20.78,20.79,45300.0,14.6572,14.6783,14.6572,14.6642,45300.0
2009-09-09 15:20:00,20.79,20.82,20.76,20.79,33200.0,14.6642,14.6854,14.6431,14.6642,33200.0
2009-09-09 15:30:00,20.8,20.86,20.76,20.85,136200.0,14.6713,14.7136,14.6431,14.7066,136200.0
2009-09-09 15:40:00,20.86,21.11,20.86,21.1,1268400.0,14.7136,14.89,14.7136,14.8829,1268400.0
2009-09-09 15:50:00,21.11,21.12,20.85,20.87,1175500.0,14.89,14.897,14.7066,14.7207,1175500.0
2009-09-10 09:30:00,20.71,20.82,20.7,20.7,51400.0,14.6078,14.6854,14.6008,14.6008,51400.0
2009-09-10 09:40:00,20.69,20.76,20.57,20.73,51000.0,14.5937,14.6431,14.5091,14.6219,51000.0
2009-09-10 09:50:00,20.76,20.76,20.64,20.66,292800.0,14.6431,14.6431,14.5584,14.5725,292800.0
2009-09-10 10:00:00,20.66,20.74,20.66,20.7,40100.0,14.5725,14.629,14.5725,14.6008,40100.0
2009-09-10 10:10:00,20.7,20.74,20.65,20.67,43000.0,14.6008,14.629,14.5655,14.5796,43000.0
2009-09-10 10:20:00,20.66,20.67,20.64,20.66,46200.0,14.5725,14.5796,14.5584,14.5725,46200.0
2009-09-10 10:30:00,20.65,20.77,20.65,20.74,31000.0,14.5655,14.6501,14.5655,14.629,31000.0
2009-09-10 10:40:00,20.75,20.76,20.71,20.73,26300.0,14.636,14.6431,14.6078,14.6219,26300.0
2009-09-10 10:50:00,20.73,20.83,20.73,20.81,35200.0,14.6219,14.6925,14.6219,14.6783,35200.0
2009-09-10 11:00:00,20.81,20.88,20.78,20.87,40600.0,14.6783,14.7277,14.6572,14.7207,40600.0
2009-09-10 11:10:00,20.87,20.88,20.78,20.78,42600.0,14.7207,14.7277,14.6572,14.6572,42600.0
2009-09-10 11:20:00,20.79,20.81,20.76,20.77,33700.0,14.6642,14.6783,14.6431,14.6501,33700.0
2009-09-10 11:30:00,20.77,20.81,20.76,20.81,51900.0,14.6501,14.6783,14.6431,14.6783,51900.0
2009-09-10 11:40:00,20.82,20.82,20.79,20.82,31300.0,14.6854,14.6854,14.6642,14.6854,31300.0
2009-09-10 11:50:00,20.82,20.82,20.75,20.78,50400.0,14.6854,14.6854,14.636,14.6572,50400.0
2009-09-10 12:00:00,20.78,20.79,20.77,20.78,15800.0,14.6572,14.6642,14.6501,14.6572,15800.0
2009-09-10 12:10:00,20.77,20.77,20.71,20.72,26100.0,14.6501,14.6501,14.6078,14.6149,26100.0
2009-09-10 12:20:00,20.71,20.73,20.71,20.72,18400.0,14.6078,14.6219,14.6078,14.6149,18400.0
2009-09-10 12:30:00,20.71,20.73,20.71,20.71,19500.0,14.6078,14.6219,14.6078,14.6078,19500.0
2009-09-10 12:40:00,20.72,20.74,20.72,20.72,28200.0,14.6149,14.629,14.6149,14.6149,28200.0
2009-09-10 12:50:00,20.72,20.74,20.72,20.72,13400.0,14.6149,14.629,14.6149,14.6149,13400.0
2009-09-10 13:00:00,20.72,20.81,20.71,20.77,27200.0,14.6149,14.6783,14.6078,14.6501,27200.0
2009-09-10 13:10:00,20.78,20.79,20.75,20.78,14600.0,14.6572,14.6642,14.636,14.6572,14600.0
2009-09-10 13:20:00,20.77,20.78,20.77,20.77,7600.0,14.6501,14.6572,14.6501,14.6501,7600.0
2009-09-10 13:30:00,20.77,20.81,20.77,20.81,10800.0,14.6501,14.6783,14.6501,14.6783,10800.0
2009-09-10 13:40:00,20.81,20.88,20.8,20.86,21400.0,14.6783,14.7277,14.6713,14.7136,21400.0
2009-09-10 13:50:00,20.87,20.91,20.86,20.9,30600.0,14.7207,14.7489,14.7136,14.7418,30600.0
2009-09-10 14:00:00,20.91,20.92,20.86,20.87,20200.0,14.7489,14.7559,14.7136,14.7207,20200.0
2009-09-10 14:10:00,20.87,20.88,20.86,20.88,20400.0,14.7207,14.7277,14.7136,14.7277,20400.0
2009-09-10 14:20:00,20.88,20.89,20.84,20.85,12500.0,14.7277,14.7348,14.6995,14.7066,12500.0
2009-09-10 14:30:00,20.86,20.88,20.86,20.88,15300.0,14.7136,14.7277,14.7136,14.7277,15300.0
2009-09-10 14:40:00,20.88,20.9,20.87,20.88,19600.0,14.7277,14.7418,14.7207,14.7277,19600.0
2009-09-10 14:50:00,20.88,20.88,20.85,20.86,42300.0,14.7277,14.7277,14.7066,14.7136,42300.0
2009-09-10 15:00:00,20.86,20.87,20.79,20.81,61400.0,14.7136,14.7207,14.6642,14.6783,61400.0
2009-09-10 15:10:00,20.82,20.86,20.8,20.82,39400.0,14.6854,14.7136,14.6713,14.6854,39400.0
2009-09-10 15:20:00,20.82,20.86,20.82,20.86,9800.0,14.6854,14.7136,14.6854,14.7136,9800.0
2009-09-10 15:30:00,20.86,20.9,20.86,20.88,27200.0,14.7136,14.7418,14.7136,14.7277,27200.0
2009-09-10 15:40:00,20.87,20.89,20.85,20.86,194600.0,14.7207,14.7348,14.7066,14.7136,194600.0
2009-09-10 15:50:00,20.87,20.89,20.85,20.88,366200.0,14.7207,14.7348,14.7066,14.7277,366200.0
2009-09-11 09:30:00,20.89,20.94,20.81,20.94,36600.0,14.7348,14.77,14.6783,14.77,36600.0
2009-09-11 09:40:00,20.95,20.96,20.86,20.94,55000.0,14.7771,14.7842,14.7136,14.77,55000.0
2009-09-11 09:50:00,20.93,21.12,20.89,21.08,286900.0,14.763,14.897,14.7348,14.8688,286900.0
2009-09-11 10:00:00,21.09,21.17,20.96,21.02,95400.0,14.8758,14.9323,14.7842,14.8265,95400.0
2009-09-11 10:10:00,21.01,21.04,20.96,21.03,45000.0,14.8194,14.8406,14.7842,14.8335,45000.0
2009-09-11 10:20:00,21.03,21.11,21.03,21.09,29000.0,14.8335,14.89,14.8335,14.8758,29000.0
2009-09-11 10:30:00,21.11,21.19,21.11,21.16,43900.0,14.89,14.9464,14.89,14.9252,43900.0
2009-09-11 10:40:00,21.16,21.18,21.09,21.11,52800.0,14.9252,14.9393,14.8758,14.89,52800.0
2009-09-11 10:50:00,21.12,21.15,21.1,21.12,35700.0,14.897,14.9182,14.8829,14.897,35700.0
2009-09-11 11:00:00,21.12,21.17,21.12,21.14,48200.0,14.897,14.9323,14.897,14.9111,48200.0
2009-09-11 11:10:00,21.15,21.16,21.11,21.12,40200.0,14.9182,14.9252,14.89,14.897,40200.0
2009-09-11 11:20:00,21.12,21.13,21.09,21.09,35900.0,14.897,14.9041,14.8758,14.8758,35900.0
2009-09-11 11:30:00,21.1,21.14,21.1,21.14,37100.0,14.8829,14.9111,14.8829,14.9111,37100.0
2009-09-11 11:40:00,21.14,21.14,21.1,21.1,40300.0,14.9111,14.9111,14.8829,14.8829,40300.0
2009-09-11 11:50:00,21.11,21.17,21.1,21.16,49200.0,14.89,14.9323,14.8829,14.9252,49200.0
2009-09-11 12:00:00,21.16,21.17,21.14,21.14,25100.0,14.9252,14.9323,14.9111,14.9111,25100.0
2009-09-11 12:10:00,21.14,21.16,21.14,21.14,43400.0,14.9111,14.9252,14.9111,14.9111,43400.0
2009-09-11 12:20:00,21.13,21.14,21.06,21.07,35200.0,14.9041,14.9111,14.8547,14.8617,35200.0
2009-09-11 12:30:00,21.08,21.08,21.0,21.03,42900.0,14.8688,14.8688,14.8124,14.8335,42900.0
2009-09-11 12:40:00,21.04,21.07,21.0,21.05,40400.0,14.8406,14.8617,14.8124,14.8476,40400.0
2009-09-11 12:50:00,21.05,21.08,21.05,21.07,16200.0,14.8476,14.8688,14.8476,14.8617,16200.0
2009-09-11 13:00:00,21.06,21.07,21.05,21.06,16600.0,14.8547,14.8617,14.8476,14.8547,16600.0
2009-09-11 13:10:00,21.06,21.1,21.04,21.09,29600.0,14.8547,14.8829,14.8406,14.8758,29600.0
2009-09-11 13:20:00,21.1,21.1,21.06,21.07,44200.0,14.8829,14.8829,14.8547,14.8617,44200.0
2009-09-11 13:30:00,21.07,21.08,21.06,21.06,11800.0,14.8617,14.8688,14.8547,14.8547,11800.0
2009-09-11 13:40:00,21.06,21.06,21.01,21.02,25600.0,14.8547,14.8547,14.8194,14.8265,25600.0
2009-09-11 13:50:00,21.02,21.04,20.99,20.99,13800.0,14.8265,14.8406,14.8053,14.8053,13800.0
2009-09-11 14:00:00,20.99,21.04,20.99,21.02,24700.0,14.8053,14.8406,14.8053,14.8265,24700.0
2009-09-11 14:10:00,21.01,21.02,21.0,21.01,25600.0,14.8194,14.8265,14.8124,14.8194,25600.0
2009-09-11 14:20:00,21.01,21.02,21.0,21.0,10900.0,14.8194,14.8265,14.8124,14.8124,10900.0
2009-09-11 14:30:00,21.0,21.03,21.0,21.0,18800.0,14.8124,14.8335,14.8124,14.8124,18800.0
2009-09-11 14:40:00,21.0,21.01,20.99,21.0,28400.0,14.8124,14.8194,14.8053,14.8124,28400.0
2009-09-11 14:50:00,21.01,21.01,20.97,20.99,29500.0,14.8194,14.8194,14.7912,14.8053,29500.0
2009-09-11 15:00:00,21.0,21.02,21.0,21.01,14600.0,14.8124,14.8265,14.8124,14.8194,14600.0
2009-09-11 15:10:00,21.01,21.05,21.01,21.04,11500.0,14.8194,14.8476,14.8194,14.8406,11500.0
2009-09-11 15:20:00,21.04,21.1,21.04,21.1,29100.0,14.8406,14.8829,14.8406,14.8829,29100.0
2009-09-11 15:30:00,21.1,21.1,21.03,21.06,34100.0,14.8829,14.8829,14.8335,14.8547,34100.0
2009-09-11 15:40:00,21.05,21.11,21.05,21.09,158000.0,14.8476,14.89,14.8476,14.8758,158000.0
2009-09-11 15:50:00,21.09,21.11,21.02,21.05,215800.0,14.8758,14.89,14.8265,14.8476,215800.0
2009-09-14 09:30:00,20.8,20.93,20.78,20.82,56600.0,14.6713,14.763,14.6572,14.6854,56600.0
2009-09-14 09:40:00,20.82,21.0,20.76,20.76,105500.0,14.6854,14.8124,14.6431,14.6431,105500.0
2009-09-14 09:50:00,20.75,20.83,20.71,20.83,62300.0,14.636,14.6925,14.6078,14.6925,62300.0
2009-09-14 10:00:00,20.84,20.84,20.73,20.76,20100.0,14.6995,14.6995,14.6219,14.6431,20100.0
2009-09-14 10:10:00,20.76,20.81,20.71,20.79,16700.0,14.6431,14.6783,14.6078,14.6642,16700.0
2009-09-14 10:20:00,20.81,20.85,20.78,20.78,63100.0,14.6783,14.7066,14.6572,14.6572,63100.0
2009-09-14 10:30:00,20.78,20.83,20.78,20.83,18200.0,14.6572,14.6925,14.6572,14.6925,18200.0
2009-09-14 10:40:00,20.83,20.91,20.83,20.89,25000.0,14.6925,14.7489,14.6925,14.7348,25000.0
2009-09-14 10:50:00,20.9,20.9,20.86,20.87,34500.0,14.7418,14.7418,14.7136,14.7207,34500.0
2009-09-14 11:00:00,20.87,20.89,20.86,20.88,24600.0,14.7207,14.7348,14.7136,14.7277,24600.0
2009-09-14 11:10:00,20.89,20.92,20.88,20.92,25900.0,14.7348,14.7559,14.7277,14.7559,25900.0
2009-09-14 11:20:00,20.91,20.93,20.87,20.88,31400.0,14.7489,14.763,14.7207,14.7277,31400.0
2009-09-14 11:30:00,20.88,20.9,20.87,20.87,17100.0,14.7277,14.7418,14.7207,14.7207,17100.0
2009-09-14 11:40:00,20.87,20.87,20.86,20.86,22300.0,14.7207,14.7207,14.7136,14.7136,22300.0
2009-09-14 11:50:00,20.87,20.88,20.86,20.86,8800.0,14.7207,14.7277,14.7136,14.7136,8800.0
2009-09-14 12:00:00,20.87,20.88,20.86,20.87,8000.0,14.7207,14.7277,14.7136,14.7207,8000.0
2009-09-14 12:10:00,20.86,20.87,20.85,20.85,7300.0,14.7136,14.7207,14.7066,14.7066,7300.0
2009-09-14 12:20:00,20.86,20.91,20.85,20.89,19600.0,14.7136,14.7489,14.7066,14.7348,19600.0
2009-09-14 12:30:00,20.89,20.9,20.84,20.9,36300.0,14.7348,14.7418,14.6995,14.7418,36300.0
2009-09-14 12:40:00,20.89,20.94,20.89,20.9,24000.0,14.7348,14.77,14.7348,14.7418,24000.0
2009-09-14 12:50:00,20.9,20.92,20.89,20.92,5700.0,14.7418,14.7559,14.7348,14.7559,5700.0
2009-09-14 13:00:00,20.92,20.93,20.84,20.86,126600.0,14.7559,14.763,14.6995,14.7136,126600.0
2009-09-14 13:10:00,20.86,20.87,20.86,20.86,12300.0,14.7136,14.7207,14.7136,14.7136,12300.0
2009-09-14 13:20:00,20.85,20.88,20.85,20.86,42900.0,14.7066,14.7277,14.7066,14.7136,42900.0
2009-09-14 13:30:00,20.86,20.91,20.86,20.91,37000.0,14.7136,14.7489,14.7136,14.7489,37000.0
2009-09-14 13:40:00,20.9,20.92,20.9,20.9,13100.0,14.7418,14.7559,14.7418,14.7418,13100.0
2009-09-14 13:50:00,20.89,20.91,20.88,20.89,63300.0,14.7348,14.7489,14.7277,14.7348,63300.0
2009-09-14 14:00:00,20.89,20.89,20.84,20.85,92000.0,14.7348,14.7348,14.6995,14.7066,92000.0
2009-09-14 14:10:00,20.86,20.86,20.85,20.86,4900.0,14.7136,14.7136,14.7066,14.7136,4900.0
2009-09-14 14:20:00,20.86,20.97,20.85,20.95,28800.0,14.7136,14.7912,14.7066,14.7771,28800.0
2009-09-14 14:30:00,20.96,20.98,20.95,20.96,16300.0,14.7842,14.7983,14.7771,14.7842,16300.0
2009-09-14 14:40:00,20.96,20.98,20.95,20.95,17800.0,14.7842,14.7983,14.7771,14.7771,17800.0
2009-09-14 14:50:00,20.95,21.0,20.94,20.99,61700.0,14.7771,14.8124,14.77,14.8053,61700.0
2009-09-14 15:00:00,20.99,21.02,20.98,21.02,66300.0,14.8053,14.8265,14.7983,14.8265,66300.0
2009-09-14 15:10:00,21.01,21.03,21.0,21.02,15900.0,14.8194,14.8335,14.8124,14.8265,15900.0
2009-09-14 15:20:00,21.01,21.02,20.98,20.98,13500.0,14.8194,14.8265,14.7983,14.7983,13500.0
2009-09-14 15:30:00,20.98,21.04,20.98,21.03,38200.0,14.7983,14.8406,14.7983,14.8335,38200.0
2009-09-14 15:40:00,21.02,21.08,21.02,21.06,206300.0,14.8265,14.8688,14.8265,14.8547,206300.0
2009-09-14 15:50:00,21.05,21.07,21.01,21.03,231400.0,14.8476,14.8617,14.8194,14.8335,231400.0
2009-09-15 09:30:00,21.1,21.1,20.96,20.99,85300.0,14.8829,14.8829,14.7842,14.8053,85300.0
2009-09-15 09:40:00,21.0,21.07,20.99,21.04,72300.0,14.8124,14.8617,14.8053,14.8406,72300.0
2009-09-15 09:50:00,21.03,21.03,20.86,20.87,175800.0,14.8335,14.8335,14.7136,14.7207,175800.0
2009-09-15 10:00:00,20.87,20.89,20.66,20.78,243400.0,14.7207,14.7348,14.5725,14.6572,243400.0
2009-09-15 10:10:00,20.79,20.83,20.68,20.74,211200.0,14.6642,14.6925,14.5867,14.629,211200.0
2009-09-15 10:20:00,20.74,20.81,20.69,20.81,154200.0,14.629,14.6783,14.5937,14.6783,154200.0
2009-09-15 10:30:00,20.82,20.93,20.82,20.92,37200.0,14.6854,14.763,14.6854,14.7559,37200.0
2009-09-15 10:40:00,20.93,21.01,20.93,21.0,72300.0,14.763,14.8194,14.763,14.8124,72300.0
2009-09-15 10:50:00,21.01,21.05,20.98,21.05,84500.0,14.8194,14.8476,14.7983,14.8476,84500.0
2009-09-15 11:00:00,21.06,21.08,20.97,21.0,46600.0,14.8547,14.8688,14.7912,14.8124,46600.0
2009-09-15 11:10:00,21.01,21.03,20.97,20.97,29400.0,14.8194,14.8335,14.7912,14.7912,29400.0
2009-09-15 11:20:00,20.98,21.01,20.96,20.99,30900.0,14.7983,14.8194,14.7842,14.8053,30900.0
2009-09-15 11:30:00,21.0,21.07,21.0,21.06,23900.0,14.8124,14.8617,14.8124,14.8547,23900.0
2009-09-15 11:40:00,21.07,21.08,21.04,21.07,48300.0,14.8617,14.8688,14.8406,14.8617,48300.0
2009-09-15 11:50:00,21.08,21.08,21.03,21.03,53200.0,14.8688,14.8688,14.8335,14.8335,53200.0
2009-09-15 12:00:00,21.03,21.06,21.02,21.06,22200.0,14.8335,14.8547,14.8265,14.8547,22200.0
2009-09-15 12:10:00,21.06,21.08,21.0,21.0,164300.0,14.8547,14.8688,14.8124,14.8124,164300.0
2009-09-15 12:20:00,21.0,21.07,21.0,21.06,41800.0,14.8124,14.8617,14.8124,14.8547,41800.0
2009-09-15 12:30:00,21.06,21.09,21.05,21.08,21300.0,14.8547,14.8758,14.8476,14.8688,21300.0
2009-09-15 12:40:00,21.09,21.14,21.09,21.14,23400.0,14.8758,14.9111,14.8758,14.9111,23400.0
2009-09-15 12:50:00,21.14,21.28,21.13,21.27,246300.0,14.9111,15.0099,14.9041,15.0028,246300.0
2009-09-15 13:00:00,21.28,21.3,21.25,21.29,130500.0,15.0099,15.024,14.9887,15.0169,130500.0
2009-09-15 13:10:00,21.29,21.4,21.29,21.37,165700.0,15.0169,15.0945,15.0169,15.0733,165700.0
2009-09-15 13:20:00,21.36,21.39,21.32,21.32,163600.0,15.0663,15.0875,15.0381,15.0381,163600.0
2009-09-15 13:30:00,21.33,21.37,21.3,21.3,168400.0,15.0451,15.0733,15.024,15.024,168400.0
2009-09-15 13:40:00,21.3,21.37,21.27,21.37,172900.0,15.024,15.0733,15.0028,15.0733,172900.0
2009-09-15 13:50:00,21.37,21.37,21.33,21.37,54400.0,15.0733,15.0733,15.0451,15.0733,54400.0
2009-09-15 14:00:00,21.38,21.41,21.34,21.41,147800.0,15.0804,15.1016,15.0522,15.1016,147800.0
2009-09-15 14:10:00,21.41,21.49,21.4,21.49,259200.0,15.1016,15.158,15.0945,15.158,259200.0
2009-09-15 14:20:00,21.48,21.59,21.48,21.58,183300.0,15.1509,15.2285,15.1509,15.2215,183300.0
2009-09-15 14:30:00,21.59,21.59,21.46,21.48,132000.0,15.2285,15.2285,15.1368,15.1509,132000.0
2009-09-15 14:40:00,21.49,21.52,21.47,21.49,136200.0,15.158,15.1791,15.1439,15.158,136200.0
2009-09-15 14:50:00,21.49,21.57,21.49,21.54,111800.0,15.158,15.2144,15.158,15.1933,111800.0
2009-09-15 15:00:00,21.54,21.54,21.49,21.54,53100.0,15.1933,15.1933,15.158,15.1933,53100.0
2009-09-15 15:10:00,21.54,21.59,21.53,21.59,108500.0,15.1933,15.2285,15.1862,15.2285,108500.0
2009-09-15 15:20:00,21.59,21.62,21.56,21.57,62900.0,15.2285,15.2497,15.2074,15.2144,62900.0
2009-09-15 15:30:00,21.56,21.56,21.47,21.47,255200.0,15.2074,15.2074,15.1439,15.1439,255200.0
2009-09-15 15:40:00,21.47,21.51,21.4,21.51,439100.0,15.1439,15.1721,15.0945,15.1721,439100.0
2009-09-15 15:50:00,21.51,21.54,21.46,21.46,500300.0,15.1721,15.1933,15.1368,15.1368,500300.0
2009-09-16 09:30:00,21.51,21.94,21.47,21.92,522900.0,15.1721,15.4754,15.1439,15.4613,522900.0
2009-09-16 09:40:00,21.9,21.92,21.78,21.83,136900.0,15.4472,15.4613,15.3625,15.3978,136900.0
2009-09-16 09:50:00,21.83,21.92,21.78,21.92,215300.0,15.3978,15.4613,15.3625,15.4613,215300.0
2009-09-16 10:00:00,21.92,21.95,21.89,21.95,195300.0,15.4613,15.4824,15.4401,15.4824,195300.0
2009-09-16 10:10:00,21.95,22.08,21.92,22.06,167900.0,15.4824,15.5741,15.4613,15.56,167900.0
2009-09-16 10:20:00,22.06,22.08,21.99,22.07,177700.0,15.56,15.5741,15.5107,15.5671,177700.0
2009-09-16 10:30:00,22.08,22.09,22.07,22.09,61300.0,15.5741,15.5812,15.5671,15.5812,61300.0
2009-09-16 10:40:00,22.1,22.15,22.09,22.14,32800.0,15.5883,15.6235,15.5812,15.6165,32800.0
2009-09-16 10:50:00,22.15,22.23,22.14,22.21,44900.0,15.6235,15.6799,15.6165,15.6658,44900.0
2009-09-16 11:00:00,22.2,22.23,22.19,22.21,42200.0,15.6588,15.6799,15.6517,15.6658,42200.0
2009-09-16 11:10:00,22.22,22.45,22.22,22.44,258300.0,15.6729,15.8351,15.6729,15.8281,258300.0
2009-09-16 11:20:00,22.45,22.55,22.45,22.48,244100.0,15.8351,15.9057,15.8351,15.8563,244100.0
2009-09-16 11:30:00,22.47,22.54,22.47,22.53,183300.0,15.8492,15.8986,15.8492,15.8916,183300.0
2009-09-16 11:40:00,22.54,22.56,22.5,22.54,123300.0,15.8986,15.9127,15.8704,15.8986,123300.0
2009-09-16 11:50:00,22.54,22.55,22.52,22.55,96300.0,15.8986,15.9057,15.8845,15.9057,96300.0
2009-09-16 12:00:00,22.55,22.69,22.55,22.67,185000.0,15.9057,16.0044,15.9057,15.9903,185000.0
2009-09-16 12:10:00,22.67,22.74,22.64,22.74,170200.0,15.9903,16.0397,15.9691,16.0397,170200.0
2009-09-16 12:20:00,22.74,22.74,22.67,22.69,95700.0,16.0397,16.0397,15.9903,16.0044,95700.0
2009-09-16 12:30:00,22.69,22.76,22.6,22.76,258100.0,16.0044,16.0538,15.9409,16.0538,258100.0
2009-09-16 12:40:00,22.75,22.8,22.75,22.79,101500.0,16.0467,16.082,16.0467,16.0749,101500.0
2009-09-16 12:50:00,22.8,22.8,22.75,22.76,97800.0,16.082,16.082,16.0467,16.0538,97800.0
2009-09-16 13:00:00,22.77,22.79,22.76,22.78,74800.0,16.0608,16.0749,16.0538,16.0679,74800.0
2009-09-16 13:10:00,22.77,22.8,22.76,22.8,40700.0,16.0608,16.082,16.0538,16.082,40700.0
2009-09-16 13:20:00,22.79,22.83,22.79,22.83,79900.0,16.0749,16.1032,16.0749,16.1032,79900.0
2009-09-16 13:30:00,22.82,22.83,22.72,22.75,60100.0,16.0961,16.1032,16.0256,16.0467,60100.0
2009-09-16 13:40:00,22.74,22.75,22.68,22.68,27500.0,16.0397,16.0467,15.9974,15.9974,27500.0
2009-09-16 13:50:00,22.68,22.73,22.68,22.73,58100.0,15.9974,16.0326,15.9974,16.0326,58100.0
2009-09-16 14:00:00,22.73,22.77,22.72,22.73,27300.0,16.0326,16.0608,16.0256,16.0326,27300.0
2009-09-16 14:10:00,22.74,22.82,22.72,22.8,151500.0,16.0397,16.0961,16.0256,16.082,151500.0
2009-09-16 14:20:00,22.8,22.81,22.77,22.79,41000.0,16.082,16.089,16.0608,16.0749,41000.0
2009-09-16 14:30:00,22.78,22.82,22.78,22.8,66200.0,16.0679,16.0961,16.0679,16.082,66200.0
2009-09-16 14:40:00,22.81,22.85,22.76,22.81,81800.0,16.089,16.1173,16.0538,16.089,81800.0
2009-09-16 14:50:00,22.81,22.83,22.76,22.76,39300.0,16.089,16.1032,16.0538,16.0538,39300.0
2009-09-16 15:00:00,22.75,22.75,22.71,22.73,44000.0,16.0467,16.0467,16.0185,16.0326,44000.0
2009-09-16 15:10:00,22.73,22.76,22.72,22.75,87200.0,16.0326,16.0538,16.0256,16.0467,87200.0
2009-09-16 15:20:00,22.74,22.79,22.73,22.79,116000.0,16.0397,16.0749,16.0326,16.0749,116000.0
2009-09-16 15:30:00,22.79,22.8,22.76,22.77,140500.0,16.0749,16.082,16.0538,16.0608,140500.0
2009-09-16 15:40:00,22.77,22.78,22.72,22.72,273900.0,16.0608,16.0679,16.0256,16.0256,273900.0
2009-09-16 15:50:00,22.73,22.78,22.69,22.74,622000.0,16.0326,16.0679,16.0044,16.0397,622000.0
2009-09-17 09:30:00,22.86,22.86,22.68,22.71,41500.0,16.1243,16.1243,15.9974,16.0185,41500.0
2009-09-17 09:40:00,22.71,22.72,22.63,22.69,77300.0,16.0185,16.0256,15.9621,16.0044,77300.0
2009-09-17 09:50:00,22.69,22.79,22.69,22.78,109200.0,16.0044,16.0749,16.0044,16.0679,109200.0
2009-09-17 10:00:00,22.78,22.9,22.76,22.86,306000.0,16.0679,16.1525,16.0538,16.1243,306000.0
2009-09-17 10:10:00,22.87,22.99,22.86,22.88,182800.0,16.1314,16.216,16.1243,16.1384,182800.0
2009-09-17 10:20:00,22.88,22.89,22.74,22.77,169000.0,16.1384,16.1455,16.0397,16.0608,169000.0
2009-09-17 10:30:00,22.77,22.8,22.77,22.78,85200.0,16.0608,16.082,16.0608,16.0679,85200.0
2009-09-17 10:40:00,22.78,22.82,22.77,22.82,86500.0,16.0679,16.0961,16.0608,16.0961,86500.0
2009-09-17 10:50:00,22.83,22.86,22.79,22.8,25200.0,16.1032,16.1243,16.0749,16.082,25200.0
2009-09-17 11:00:00,22.81,22.82,22.78,22.79,29700.0,16.089,16.0961,16.0679,16.0749,29700.0
2009-09-17 11:10:00,22.79,22.83,22.79,22.81,23000.0,16.0749,16.1032,16.0749,16.089,23000.0
2009-09-17 11:20:00,22.82,22.85,22.8,22.84,104500.0,16.0961,16.1173,16.082,16.1102,104500.0
2009-09-17 11:30:00,22.84,22.85,22.77,22.78,21000.0,16.1102,16.1173,16.0608,16.0679,21000.0
2009-09-17 11:40:00,22.77,22.81,22.74,22.75,32900.0,16.0608,16.089,16.0397,16.0467,32900.0
2009-09-17 11:50:00,22.73,22.73,22.61,22.62,124400.0,16.0326,16.0326,15.948,15.955,124400.0
2009-09-17 12:00:00,22.61,22.61,22.52,22.55,103900.0,15.948,15.948,15.8845,15.9057,103900.0
2009-09-17 12:10:00,22.53,22.53,22.37,22.37,210800.0,15.8916,15.8916,15.7787,15.7787,210800.0
2009-09-17 12:20:00,22.36,22.37,22.27,22.35,268100.0,15.7716,15.7787,15.7082,15.7646,268100.0
2009-09-17 12:30:00,22.35,22.35,22.29,22.29,73200.0,15.7646,15.7646,15.7223,15.7223,73200.0
2009-09-17 12:40:00,22.29,22.29,22.1,22.16,260400.0,15.7223,15.7223,15.5883,15.6306,260400.0
2009-09-17 12:50:00,22.17,22.21,22.11,22.12,90600.0,15.6376,15.6658,15.5953,15.6024,90600.0
2009-09-17 13:00:00,22.11,22.2,22.11,22.15,172700.0,15.5953,15.6588,15.5953,15.6235,172700.0
2009-09-17 13:10:00,22.15,22.15,22.03,22.06,140800.0,15.6235,15.6235,15.5389,15.56,140800.0
2009-09-17 13:20:00,22.05,22.15,22.04,22.15,30800.0,15.553,15.6235,15.5459,15.6235,30800.0
2009-09-17 13:30:00,22.14,22.22,22.13,22.2,31800.0,15.6165,15.6729,15.6094,15.6588,31800.0
2009-09-17 13:40:00,22.21,22.25,22.18,22.24,58600.0,15.6658,15.6941,15.6447,15.687,58600.0
2009-09-17 13:50:00,22.24,22.31,22.24,22.3,34000.0,15.687,15.7364,15.687,15.7293,34000.0
2009-09-17 14:00:00,22.29,22.3,22.26,22.27,16600.0,15.7223,15.7293,15.7011,15.7082,16600.0
2009-09-17 14:10:00,22.28,22.28,22.24,22.24,22400.0,15.7152,15.7152,15.687,15.687,22400.0
2009-09-17 14:20:00,22.22,22.25,22.21,22.23,74200.0,15.6729,15.6941,15.6658,15.6799,74200.0
2009-09-17 14:30:00,22.24,22.32,22.24,22.26,122600.0,15.687,15.7434,15.687,15.7011,122600.0
2009-09-17 14:40:00,22.26,22.34,22.25,22.34,61400.0,15.7011,15.7575,15.6941,15.7575,61400.0
2009-09-17 14:50:00,22.34,22.36,22.3,22.32,71900.0,15.7575,15.7716,15.7293,15.7434,71900.0
2009-09-17 15:00:00,22.3,22.31,22.21,22.22,278800.0,15.7293,15.7364,15.6658,15.6729,278800.0
2009-09-17 15:10:00,22.23,22.24,22.17,22.18,257600.0,15.6799,15.687,15.6376,15.6447,257600.0
2009-09-17 15:20:00,22.19,22.26,22.18,22.22,190700.0,15.6517,15.7011,15.6447,15.6729,190700.0
2009-09-17 15:30:00,22.23,22.25,22.19,22.25,235000.0,15.6799,15.6941,15.6517,15.6941,235000.0
2009-09-17 15:40:00,22.25,22.28,22.22,22.24,513400.0,15.6941,15.7152,15.6729,15.687,513400.0
2009-09-17 15:50:00,22.23,22.24,22.17,22.18,1075000.0,15.6799,15.687,15.6376,15.6447,1075000.0
2009-09-18 09:30:00,22.17,22.33,22.17,22.2,90800.0,15.7166,15.8301,15.7166,15.7379,90800.0
2009-09-18 09:40:00,22.18,22.19,21.95,21.95,312900.0,15.7237,15.7308,15.5607,15.5607,312900.0
2009-09-18 09:50:00,21.99,22.03,21.98,22.02,57600.0,15.589,15.6174,15.582,15.6103,57600.0
2009-09-18 10:00:00,22.02,22.06,21.89,21.92,111400.0,15.6103,15.6387,15.5181,15.5394,111400.0
2009-09-18 10:10:00,21.93,22.0,21.92,21.97,73400.0,15.5465,15.5961,15.5394,15.5749,73400.0
2009-09-18 10:20:00,21.97,21.97,21.9,21.9,274300.0,15.5749,15.5749,15.5252,15.5252,274300.0
2009-09-18 10:30:00,21.9,21.92,21.84,21.88,203200.0,15.5252,15.5394,15.4827,15.5111,203200.0
2009-09-18 10:40:00,21.89,21.92,21.88,21.91,34400.0,15.5181,15.5394,15.5111,15.5323,34400.0
2009-09-18 10:50:00,21.91,22.0,21.91,22.0,29000.0,15.5323,15.5961,15.5323,15.5961,29000.0
2009-09-18 11:00:00,22.0,22.0,21.98,21.99,34200.0,15.5961,15.5961,15.582,15.589,34200.0
2009-09-18 11:10:00,22.0,22.05,21.99,22.03,24100.0,15.5961,15.6316,15.589,15.6174,24100.0
2009-09-18 11:20:00,22.03,22.04,22.01,22.02,8200.0,15.6174,15.6245,15.6032,15.6103,8200.0
2009-09-18 11:30:00,22.01,22.01,21.96,21.96,84600.0,15.6032,15.6032,15.5678,15.5678,84600.0
2009-09-18 11:40:00,21.96,21.97,21.94,21.95,108500.0,15.5678,15.5749,15.5536,15.5607,108500.0
2009-09-18 11:50:00,21.95,21.96,21.93,21.94,45200.0,15.5607,15.5678,15.5465,15.5536,45200.0
2009-09-18 12:00:00,21.93,21.94,21.9,21.94,14900.0,15.5465,15.5536,15.5252,15.5536,14900.0
2009-09-18 12:10:00,21.94,21.97,21.93,21.97,187200.0,15.5536,15.5749,15.5465,15.5749,187200.0
2009-09-18 12:20:00,21.98,21.99,21.94,21.94,84100.0,15.582,15.589,15.5536,15.5536,84100.0
2009-09-18 12:30:00,21.95,21.96,21.88,21.89,331100.0,15.5607,15.5678,15.5111,15.5181,331100.0
2009-09-18 12:40:00,21.89,21.93,21.88,21.88,121000.0,15.5181,15.5465,15.5111,15.5111,121000.0
2009-09-18 12:50:00,21.88,21.92,21.84,21.92,256700.0,15.5111,15.5394,15.4827,15.5394,256700.0
2009-09-18 13:00:00,21.92,21.94,21.91,21.94,41600.0,15.5394,15.5536,15.5323,15.5536,41600.0
2009-09-18 13:10:00,21.94,21.96,21.91,21.92,80000.0,15.5536,15.5678,15.5323,15.5394,80000.0
2009-09-18 13:20:00,21.91,21.96,21.91,21.96,34000.0,15.5323,15.5678,15.5323,15.5678,34000.0
2009-09-18 13:30:00,21.96,21.97,21.96,21.96,23400.0,15.5678,15.5749,15.5678,15.5678,23400.0
2009-09-18 13:40:00,21.97,22.01,21.94,22.01,61900.0,15.5749,15.6032,15.5536,15.6032,61900.0
2009-09-18 13:50:00,22.02,22.03,21.99,22.01,11700.0,15.6103,15.6174,15.589,15.6032,11700.0
2009-09-18 14:00:00,22.02,22.05,22.02,22.04,6200.0,15.6103,15.6316,15.6103,15.6245,6200.0
2009-09-18 14:10:00,22.04,22.09,22.04,22.09,19800.0,15.6245,15.6599,15.6245,15.6599,19800.0
2009-09-18 14:20:00,22.09,22.12,22.08,22.12,42700.0,15.6599,15.6812,15.6528,15.6812,42700.0
2009-09-18 14:30:00,22.11,22.12,22.1,22.12,9200.0,15.6741,15.6812,15.667,15.6812,9200.0
2009-09-18 14:40:00,22.11,22.14,22.11,22.13,4100.0,15.6741,15.6954,15.6741,15.6883,4100.0
2009-09-18 14:50:00,22.14,22.17,22.14,22.16,11000.0,15.6954,15.7166,15.6954,15.7096,11000.0
2009-09-18 15:00:00,22.16,22.23,22.16,22.2,22700.0,15.7096,15.7592,15.7096,15.7379,22700.0
2009-09-18 15:10:00,22.2,22.23,22.2,22.21,34200.0,15.7379,15.7592,15.7379,15.745,34200.0
2009-09-18 15:20:00,22.22,22.29,22.22,22.25,23400.0,15.7521,15.8017,15.7521,15.7734,23400.0
2009-09-18 15:30:00,22.25,22.26,22.24,22.25,22800.0,15.7734,15.7804,15.7663,15.7734,22800.0
2009-09-18 15:40:00,22.26,22.26,22.18,22.19,150200.0,15.7804,15.7804,15.7237,15.7308,150200.0
2009-09-18 15:50:00,22.19,22.2,22.17,22.17,177200.0,15.7308,15.7379,15.7166,15.7166,177200.0
2009-09-21 09:30:00,21.89,21.96,21.79,21.85,141900.0,15.5181,15.5678,15.4473,15.4898,141900.0
2009-09-21 09:40:00,21.87,21.95,21.85,21.89,82800.0,15.504,15.5607,15.4898,15.5181,82800.0
2009-09-21 09:50:00,21.91,21.97,21.89,21.92,82100.0,15.5323,15.5749,15.5181,15.5394,82100.0
2009-09-21 10:00:00,21.92,21.92,21.78,21.78,608900.0,15.5394,15.5394,15.4402,15.4402,608900.0
2009-09-21 10:10:00,21.78,21.8,21.74,21.77,97100.0,15.4402,15.4543,15.4118,15.4331,97100.0
2009-09-21 10:20:00,21.75,21.8,21.69,21.7,1012900.0,15.4189,15.4543,15.3764,15.3835,1012900.0
2009-09-21 10:30:00,21.71,21.74,21.68,21.68,134500.0,15.3905,15.4118,15.3693,15.3693,134500.0
2009-09-21 10:40:00,21.69,21.72,21.67,21.7,88500.0,15.3764,15.3976,15.3622,15.3835,88500.0
2009-09-21 10:50:00,21.69,21.71,21.62,21.64,144600.0,15.3764,15.3905,15.3267,15.3409,144600.0
2009-09-21 11:00:00,21.64,21.72,21.63,21.72,52200.0,15.3409,15.3976,15.3338,15.3976,52200.0
2009-09-21 11:10:00,21.72,21.76,21.7,21.76,119600.0,15.3976,15.426,15.3835,15.426,119600.0
2009-09-21 11:20:00,21.76,21.79,21.74,21.76,54200.0,15.426,15.4473,15.4118,15.426,54200.0
2009-09-21 11:30:00,21.75,21.8,21.74,21.8,112300.0,15.4189,15.4543,15.4118,15.4543,112300.0
2009-09-21 11:40:00,21.81,21.82,21.76,21.77,55500.0,15.4614,15.4685,15.426,15.4331,55500.0
2009-09-21 11:50:00,21.77,21.77,21.71,21.72,114200.0,15.4331,15.4331,15.3905,15.3976,114200.0
2009-09-21 12:00:00,21.72,21.74,21.69,21.7,80500.0,15.3976,15.4118,15.3764,15.3835,80500.0
2009-09-21 12:10:00,21.7,21.72,21.68,21.68,119600.0,15.3835,15.3976,15.3693,15.3693,119600.0
2009-09-21 12:20:00,21.69,21.7,21.69,21.69,113900.0,15.3764,15.3835,15.3764,15.3764,113900.0
2009-09-21 12:30:00,21.69,21.7,21.69,21.69,20000.0,15.3764,15.3835,15.3764,15.3764,20000.0
2009-09-21 12:40:00,21.7,21.71,21.69,21.7,52200.0,15.3835,15.3905,15.3764,15.3835,52200.0
2009-09-21 12:50:00,21.69,21.7,21.65,21.67,78600.0,15.3764,15.3835,15.348,15.3622,78600.0
2009-09-21 13:00:00,21.67,21.67,21.63,21.64,38800.0,15.3622,15.3622,15.3338,15.3409,38800.0
2009-09-21 13:10:00,21.63,21.64,21.6,21.61,118600.0,15.3338,15.3409,15.3126,15.3197,118600.0
2009-09-21 13:20:00,21.61,21.66,21.61,21.65,20600.0,15.3197,15.3551,15.3197,15.348,20600.0
2009-09-21 13:30:00,21.66,21.67,21.65,21.66,11900.0,15.3551,15.3622,15.348,15.3551,11900.0
2009-09-21 13:40:00,21.67,21.69,21.66,21.69,42000.0,15.3622,15.3764,15.3551,15.3764,42000.0
2009-09-21 13:50:00,21.68,21.7,21.67,21.7,14800.0,15.3693,15.3835,15.3622,15.3835,14800.0
2009-09-21 14:00:00,21.7,21.74,21.69,21.72,36400.0,15.3835,15.4118,15.3764,15.3976,36400.0
2009-09-21 14:10:00,21.72,21.73,21.7,21.71,33500.0,15.3976,15.4047,15.3835,15.3905,33500.0
2009-09-21 14:20:00,21.71,21.72,21.7,21.71,5900.0,15.3905,15.3976,15.3835,15.3905,5900.0
2009-09-21 14:30:00,21.72,21.73,21.71,21.72,50700.0,15.3976,15.4047,15.3905,15.3976,50700.0
2009-09-21 14:40:00,21.72,21.75,21.68,21.73,136800.0,15.3976,15.4189,15.3693,15.4047,136800.0
2009-09-21 14:50:00,21.75,21.76,21.73,21.73,73200.0,15.4189,15.426,15.4047,15.4047,73200.0
2009-09-21 15:00:00,21.74,21.75,21.73,21.74,96600.0,15.4118,15.4189,15.4047,15.4118,96600.0
2009-09-21 15:10:00,21.75,21.81,21.74,21.79,90100.0,15.4189,15.4614,15.4118,15.4473,90100.0
2009-09-21 15:20:00,21.79,21.86,21.79,21.84,125500.0,15.4473,15.4969,15.4473,15.4827,125500.0
2009-09-21 15:30:00,21.84,21.88,21.79,21.8,214100.0,15.4827,15.5111,15.4473,15.4543,214100.0
2009-09-21 15:40:00,21.81,21.81,21.75,21.76,116100.0,15.4614,15.4614,15.4189,15.426,116100.0
2009-09-21 15:50:00,21.75,21.79,21.72,21.77,155500.0,15.4189,15.4473,15.3976,15.4331,155500.0
2009-09-22 09:30:00,22.06,22.06,21.83,21.89,40200.0,15.6387,15.6387,15.4756,15.5181,40200.0
2009-09-22 09:40:00,21.91,21.97,21.79,21.79,79000.0,15.5323,15.5749,15.4473,15.4473,79000.0
2009-09-22 09:50:00,21.79,21.81,21.62,21.63,369800.0,15.4473,15.4614,15.3267,15.3338,369800.0
2009-09-22 10:00:00,21.63,21.67,21.58,21.61,202600.0,15.3338,15.3622,15.2984,15.3197,202600.0
2009-09-22 10:10:00,21.6,21.71,21.58,21.7,80000.0,15.3126,15.3905,15.2984,15.3835,80000.0
2009-09-22 10:20:00,21.7,21.74,21.68,21.69,24700.0,15.3835,15.4118,15.3693,15.3764,24700.0
2009-09-22 10:30:00,21.69,21.69,21.6,21.63,198400.0,15.3764,15.3764,15.3126,15.3338,198400.0
2009-09-22 10:40:00,21.63,21.7,21.63,21.69,31000.0,15.3338,15.3835,15.3338,15.3764,31000.0
2009-09-22 10:50:00,21.68,21.72,21.66,21.69,33300.0,15.3693,15.3976,15.3551,15.3764,33300.0
2009-09-22 11:00:00,21.69,21.77,21.69,21.76,30500.0,15.3764,15.4331,15.3764,15.426,30500.0
2009-09-22 11:10:00,21.77,21.79,21.69,21.75,160800.0,15.4331,15.4473,15.3764,15.4189,160800.0
2009-09-22 11:20:00,21.75,21.77,21.73,21.75,26800.0,15.4189,15.4331,15.4047,15.4189,26800.0
2009-09-22 11:30:00,21.76,21.81,21.75,21.78,41900.0,15.426,15.4614,15.4189,15.4402,41900.0
2009-09-22 11:40:00,21.79,21.86,21.78,21.84,22600.0,15.4473,15.4969,15.4402,15.4827,22600.0
2009-09-22 11:50:00,21.84,21.87,21.84,21.87,20300.0,15.4827,15.504,15.4827,15.504,20300.0
2009-09-22 12:00:00,21.87,21.94,21.87,21.93,24700.0,15.504,15.5536,15.504,15.5465,24700.0
2009-09-22 12:10:00,21.94,21.96,21.86,21.86,127800.0,15.5536,15.5678,15.4969,15.4969,127800.0
2009-09-22 12:20:00,21.86,22.02,21.86,22.02,254600.0,15.4969,15.6103,15.4969,15.6103,254600.0
2009-09-22 12:30:00,22.03,22.08,22.03,22.07,157500.0,15.6174,15.6528,15.6174,15.6458,157500.0
2009-09-22 12:40:00,22.07,22.08,22.06,22.06,26800.0,15.6458,15.6528,15.6387,15.6387,26800.0
2009-09-22 12:50:00,22.07,22.1,22.06,22.1,49900.0,15.6458,15.667,15.6387,15.667,49900.0
2009-09-22 13:00:00,22.1,22.13,22.1,22.11,51300.0,15.667,15.6883,15.667,15.6741,51300.0
2009-09-22 13:10:00,22.12,22.13,22.02,22.02,58500.0,15.6812,15.6883,15.6103,15.6103,58500.0
2009-09-22 13:20:00,22.02,22.05,22.01,22.02,32200.0,15.6103,15.6316,15.6032,15.6103,32200.0
2009-09-22 13:30:00,22.02,22.05,22.01,22.02,38300.0,15.6103,15.6316,15.6032,15.6103,38300.0
2009-09-22 13:40:00,22.01,22.03,21.99,22.02,81400.0,15.6032,15.6174,15.589,15.6103,81400.0
2009-09-22 13:50:00,22.02,22.05,22.01,22.04,47900.0,15.6103,15.6316,15.6032,15.6245,47900.0
2009-09-22 14:00:00,22.04,22.07,22.04,22.06,22900.0,15.6245,15.6458,15.6245,15.6387,22900.0
2009-09-22 14:10:00,22.06,22.06,22.02,22.04,20600.0,15.6387,15.6387,15.6103,15.6245,20600.0
2009-09-22 14:20:00,22.04,22.05,22.01,22.04,27000.0,15.6245,15.6316,15.6032,15.6245,27000.0
2009-09-22 14:30:00,22.04,22.06,21.93,21.95,111400.0,15.6245,15.6387,15.5465,15.5607,111400.0
2009-09-22 14:40:00,21.96,22.01,21.96,21.98,39000.0,15.5678,15.6032,15.5678,15.582,39000.0
2009-09-22 14:50:00,21.98,22.02,21.97,22.01,38400.0,15.582,15.6103,15.5749,15.6032,38400.0
2009-09-22 15:00:00,22.02,22.03,21.97,21.99,88700.0,15.6103,15.6174,15.5749,15.589,88700.0
2009-09-22 15:10:00,21.99,22.0,21.94,21.98,74600.0,15.589,15.5961,15.5536,15.582,74600.0
2009-09-22 15:20:00,21.98,21.99,21.95,21.96,113400.0,15.582,15.589,15.5607,15.5678,113400.0
2009-09-22 15:30:00,21.97,22.0,21.96,22.0,51900.0,15.5749,15.5961,15.5678,15.5961,51900.0
2009-09-22 15:40:00,22.0,22.02,21.95,22.02,122100.0,15.5961,15.6103,15.5607,15.6103,122100.0
2009-09-22 15:50:00,22.01,22.06,22.0,22.06,472800.0,15.6032,15.6387,15.5961,15.6387,472800.0
2009-09-23 09:30:00,22.05,22.09,21.94,22.04,122200.0,15.6316,15.6599,15.5536,15.6245,122200.0
2009-09-23 09:40:00,22.05,22.08,22.03,22.07,75200.0,15.6316,15.6528,15.6174,15.6458,75200.0
2009-09-23 09:50:00,22.07,22.08,21.93,21.94,141600.0,15.6458,15.6528,15.5465,15.5536,141600.0
2009-09-23 10:00:00,21.95,21.96,21.91,21.92,56200.0,15.5607,15.5678,15.5323,15.5394,56200.0
2009-09-23 10:10:00,21.92,21.98,21.92,21.97,40500.0,15.5394,15.582,15.5394,15.5749,40500.0
2009-09-23 10:20:00,21.98,22.13,21.97,22.12,314000.0,15.582,15.6883,15.5749,15.6812,314000.0
2009-09-23 10:30:00,22.1,22.11,22.04,22.05,90200.0,15.667,15.6741,15.6245,15.6316,90200.0
2009-09-23 10:40:00,22.05,22.07,22.0,22.07,46100.0,15.6316,15.6458,15.5961,15.6458,46100.0
2009-09-23 10:50:00,22.08,22.08,22.03,22.05,31900.0,15.6528,15.6528,15.6174,15.6316,31900.0
2009-09-23 11:00:00,22.04,22.04,22.02,22.04,17200.0,15.6245,15.6245,15.6103,15.6245,17200.0
2009-09-23 11:10:00,22.04,22.05,22.0,22.01,55000.0,15.6245,15.6316,15.5961,15.6032,55000.0
2009-09-23 11:20:00,22.02,22.15,22.02,22.11,139100.0,15.6103,15.7025,15.6103,15.6741,139100.0
2009-09-23 11:30:00,22.12,22.14,22.11,22.14,21300.0,15.6812,15.6954,15.6741,15.6954,21300.0
2009-09-23 11:40:00,22.14,22.16,22.12,22.15,25700.0,15.6954,15.7096,15.6812,15.7025,25700.0
2009-09-23 11:50:00,22.15,22.2,22.12,22.2,149200.0,15.7025,15.7379,15.6812,15.7379,149200.0
2009-09-23 12:00:00,22.19,22.2,22.18,22.19,39300.0,15.7308,15.7379,15.7237,15.7308,39300.0
2009-09-23 12:10:00,22.2,22.2,22.14,22.14,43000.0,15.7379,15.7379,15.6954,15.6954,43000.0
2009-09-23 12:20:00,22.13,22.15,22.13,22.15,15200.0,15.6883,15.7025,15.6883,15.7025,15200.0
2009-09-23 12:30:00,22.14,22.17,22.09,22.09,25100.0,15.6954,15.7166,15.6599,15.6599,25100.0
2009-09-23 12:40:00,22.1,22.14,22.1,22.13,8000.0,15.667,15.6954,15.667,15.6883,8000.0
2009-09-23 12:50:00,22.13,22.15,22.12,22.14,4500.0,15.6883,15.7025,15.6812,15.6954,4500.0
2009-09-23 13:00:00,22.14,22.14,22.09,22.11,9000.0,15.6954,15.6954,15.6599,15.6741,9000.0
2009-09-23 13:10:00,22.12,22.14,22.11,22.14,4900.0,15.6812,15.6954,15.6741,15.6954,4900.0
2009-09-23 13:20:00,22.15,22.15,22.11,22.12,11000.0,15.7025,15.7025,15.6741,15.6812,11000.0
2009-09-23 13:30:00,22.13,22.16,22.12,22.14,11200.0,15.6883,15.7096,15.6812,15.6954,11200.0
2009-09-23 13:40:00,22.13,22.15,22.13,22.15,8300.0,15.6883,15.7025,15.6883,15.7025,8300.0
2009-09-23 13:50:00,22.14,22.15,22.14,22.14,18300.0,15.6954,15.7025,15.6954,15.6954,18300.0
2009-09-23 14:00:00,22.13,22.14,22.12,22.13,3000.0,15.6883,15.6954,15.6812,15.6883,3000.0
2009-09-23 14:10:00,22.12,22.19,22.1,22.18,84400.0,15.6812,15.7308,15.667,15.7237,84400.0
2009-09-23 14:20:00,22.17,22.22,22.14,22.2,101700.0,15.7166,15.7521,15.6954,15.7379,101700.0
2009-09-23 14:30:00,22.2,22.29,22.18,22.25,92600.0,15.7379,15.8017,15.7237,15.7734,92600.0
2009-09-23 14:40:00,22.24,22.25,22.2,22.23,40300.0,15.7663,15.7734,15.7379,15.7592,40300.0
2009-09-23 14:50:00,22.23,22.24,22.11,22.14,77500.0,15.7592,15.7663,15.6741,15.6954,77500.0
2009-09-23 15:00:00,22.15,22.21,22.15,22.16,76000.0,15.7025,15.745,15.7025,15.7096,76000.0
2009-09-23 15:10:00,22.16,22.16,22.05,22.11,81700.0,15.7096,15.7096,15.6316,15.6741,81700.0
2009-09-23 15:20:00,22.1,22.1,22.03,22.05,62700.0,15.667,15.667,15.6174,15.6316,62700.0
2009-09-23 15:30:00,22.06,22.06,21.94,21.99,111300.0,15.6387,15.6387,15.5536,15.589,111300.0
2009-09-23 15:40:00,21.99,22.03,21.93,21.98,76300.0,15.589,15.6174,15.5465,15.582,76300.0
2009-09-23 15:50:00,21.96,21.96,21.8,21.85,107800.0,15.5678,15.5678,15.4543,15.4898,107800.0
2009-09-24 09:30:00,22.1,22.1,21.89,21.99,65300.0,15.667,15.667,15.5181,15.589,65300.0
2009-09-24 09:40:00,21.97,22.01,21.91,22.01,84300.0,15.5749,15.6032,15.5323,15.6032,84300.0
2009-09-24 09:50:00,22.01,22.01,21.92,21.98,48600.0,15.6032,15.6032,15.5394,15.582,48600.0
2009-09-24 10:00:00,21.98,22.0,21.41,21.57,383500.0,15.582,15.5961,15.1779,15.2913,383500.0
2009-09-24 10:10:00,21.57,21.62,21.41,21.44,146600.0,15.2913,15.3267,15.1779,15.1991,146600.0
2009-09-24 10:20:00,21.44,21.56,21.42,21.51,49100.0,15.1991,15.2842,15.185,15.2488,49100.0
2009-09-24 10:30:00,21.5,21.54,21.35,21.38,175000.0,15.2417,15.27,15.1353,15.1566,175000.0
2009-09-24 10:40:00,21.37,21.46,21.31,21.42,171100.0,15.1495,15.2133,15.107,15.185,171100.0
2009-09-24 10:50:00,21.42,21.67,21.4,21.63,208800.0,15.185,15.3622,15.1708,15.3338,208800.0
2009-09-24 11:00:00,21.64,21.68,21.62,21.65,65500.0,15.3409,15.3693,15.3267,15.348,65500.0
2009-09-24 11:10:00,21.65,21.76,21.65,21.7,88100.0,15.348,15.426,15.348,15.3835,88100.0
2009-09-24 11:20:00,21.69,21.69,21.59,21.63,11700.0,15.3764,15.3764,15.3055,15.3338,11700.0
2009-09-24 11:30:00,21.65,21.7,21.62,21.63,10600.0,15.348,15.3835,15.3267,15.3338,10600.0
2009-09-24 11:40:00,21.64,21.7,21.63,21.67,10800.0,15.3409,15.3835,15.3338,15.3622,10800.0
2009-09-24 11:50:00,21.67,21.67,21.55,21.62,19200.0,15.3622,15.3622,15.2771,15.3267,19200.0
2009-09-24 12:00:00,21.61,21.63,21.59,21.6,5500.0,15.3197,15.3338,15.3055,15.3126,5500.0
2009-09-24 12:10:00,21.6,21.6,21.55,21.55,25800.0,15.3126,15.3126,15.2771,15.2771,25800.0
2009-09-24 12:20:00,21.55,21.56,21.47,21.5,91500.0,15.2771,15.2842,15.2204,15.2417,91500.0
2009-09-24 12:30:00,21.5,21.53,21.39,21.4,195100.0,15.2417,15.2629,15.1637,15.1708,195100.0
2009-09-24 12:40:00,21.4,21.43,21.27,21.29,434000.0,15.1708,15.192,15.0786,15.0928,434000.0
2009-09-24 12:50:00,21.29,21.32,21.25,21.28,23000.0,15.0928,15.1141,15.0644,15.0857,23000.0
2009-09-24 13:00:00,21.28,21.33,21.28,21.33,38600.0,15.0857,15.1212,15.0857,15.1212,38600.0
2009-09-24 13:10:00,21.33,21.38,21.33,21.33,21900.0,15.1212,15.1566,15.1212,15.1212,21900.0
2009-09-24 13:20:00,21.32,21.33,21.28,21.3,98200.0,15.1141,15.1212,15.0857,15.0999,98200.0
2009-09-24 13:30:00,21.3,21.31,21.25,21.25,35700.0,15.0999,15.107,15.0644,15.0644,35700.0
2009-09-24 13:40:00,21.27,21.28,21.12,21.13,365600.0,15.0786,15.0857,14.9723,14.9794,365600.0
2009-09-24 13:50:00,21.13,21.13,21.05,21.05,312300.0,14.9794,14.9794,14.9227,14.9227,312300.0
2009-09-24 14:00:00,21.06,21.08,21.03,21.05,106700.0,14.9297,14.9439,14.9085,14.9227,106700.0
2009-09-24 14:10:00,21.05,21.06,20.9,20.97,842600.0,14.9227,14.9297,14.8163,14.8659,842600.0
2009-09-24 14:20:00,20.97,21.01,20.9,21.0,64700.0,14.8659,14.8943,14.8163,14.8872,64700.0
2009-09-24 14:30:00,21.0,21.21,21.0,21.2,134900.0,14.8872,15.0361,14.8872,15.029,134900.0
2009-09-24 14:40:00,21.19,21.2,21.12,21.14,58700.0,15.0219,15.029,14.9723,14.9865,58700.0
2009-09-24 14:50:00,21.14,21.24,21.14,21.24,40400.0,14.9865,15.0574,14.9865,15.0574,40400.0
2009-09-24 15:00:00,21.24,21.27,21.21,21.22,61200.0,15.0574,15.0786,15.0361,15.0432,61200.0
2009-09-24 15:10:00,21.23,21.34,21.22,21.29,98600.0,15.0503,15.1282,15.0432,15.0928,98600.0
2009-09-24 15:20:00,21.28,21.33,21.24,21.25,227500.0,15.0857,15.1212,15.0574,15.0644,227500.0
2009-09-24 15:30:00,21.25,21.29,21.2,21.2,122700.0,15.0644,15.0928,15.029,15.029,122700.0
2009-09-24 15:40:00,21.2,21.25,21.19,21.21,181100.0,15.029,15.0644,15.0219,15.0361,181100.0
2009-09-24 15:50:00,21.21,21.27,21.2,21.21,487600.0,15.0361,15.0786,15.029,15.0361,487600.0
2009-09-25 09:30:00,20.96,21.16,20.87,20.89,351100.0,14.8589,15.0006,14.7951,14.8092,351100.0
2009-09-25 09:40:00,20.88,21.02,20.86,20.97,159000.0,14.8021,14.9014,14.788,14.8659,159000.0
2009-09-25 09:50:00,20.96,20.98,20.89,20.93,228800.0,14.8589,14.873,14.8092,14.8376,228800.0
2009-09-25 10:00:00,20.92,21.12,20.84,21.1,494900.0,14.8305,14.9723,14.7738,14.9581,494900.0
2009-09-25 10:10:00,21.11,21.12,21.02,21.03,106000.0,14.9652,14.9723,14.9014,14.9085,106000.0
2009-09-25 10:20:00,21.03,21.05,20.92,20.97,147100.0,14.9085,14.9227,14.8305,14.8659,147100.0
2009-09-25 10:30:00,20.96,21.01,20.93,20.93,78100.0,14.8589,14.8943,14.8376,14.8376,78100.0
2009-09-25 10:40:00,20.93,20.97,20.92,20.95,64400.0,14.8376,14.8659,14.8305,14.8518,64400.0
2009-09-25 10:50:00,20.95,20.96,20.82,20.89,104500.0,14.8518,14.8589,14.7596,14.8092,104500.0
2009-09-25 11:00:00,20.89,20.92,20.86,20.88,34400.0,14.8092,14.8305,14.788,14.8021,34400.0
2009-09-25 11:10:00,20.87,20.87,20.77,20.84,102700.0,14.7951,14.7951,14.7242,14.7738,102700.0
2009-09-25 11:20:00,20.84,20.88,20.84,20.88,24800.0,14.7738,14.8021,14.7738,14.8021,24800.0
2009-09-25 11:30:00,20.88,20.9,20.82,20.84,68000.0,14.8021,14.8163,14.7596,14.7738,68000.0
2009-09-25 11:40:00,20.83,20.87,20.78,20.8,86000.0,14.7667,14.7951,14.7313,14.7454,86000.0
2009-09-25 11:50:00,20.8,20.81,20.74,20.78,187300.0,14.7454,14.7525,14.7029,14.7313,187300.0
2009-09-25 12:00:00,20.78,20.79,20.75,20.78,105400.0,14.7313,14.7383,14.71,14.7313,105400.0
2009-09-25 12:10:00,20.77,21.07,20.65,20.66,561400.0,14.7242,14.9368,14.6391,14.6462,561400.0
2009-09-25 12:20:00,20.66,20.73,20.62,20.73,246300.0,14.6462,14.6958,14.6178,14.6958,246300.0
2009-09-25 12:30:00,20.72,20.74,20.68,20.73,107700.0,14.6887,14.7029,14.6604,14.6958,107700.0
2009-09-25 12:40:00,20.72,20.75,20.69,20.74,28400.0,14.6887,14.71,14.6674,14.7029,28400.0
2009-09-25 12:50:00,20.75,20.76,20.72,20.73,112100.0,14.71,14.7171,14.6887,14.6958,112100.0
2009-09-25 13:00:00,20.73,20.75,20.71,20.71,88900.0,14.6958,14.71,14.6816,14.6816,88900.0
2009-09-25 13:10:00,20.72,20.76,20.71,20.73,26300.0,14.6887,14.7171,14.6816,14.6958,26300.0
2009-09-25 13:20:00,20.73,20.74,20.7,20.73,72500.0,14.6958,14.7029,14.6745,14.6958,72500.0
2009-09-25 13:30:00,20.74,20.75,20.7,20.7,70500.0,14.7029,14.71,14.6745,14.6745,70500.0
2009-09-25 13:40:00,20.71,20.74,20.7,20.74,59000.0,14.6816,14.7029,14.6745,14.7029,59000.0
2009-09-25 13:50:00,20.73,20.82,20.72,20.82,49700.0,14.6958,14.7596,14.6887,14.7596,49700.0
2009-09-25 14:00:00,20.82,20.85,20.76,20.78,121800.0,14.7596,14.7809,14.7171,14.7313,121800.0
2009-09-25 14:10:00,20.78,20.83,20.78,20.79,32400.0,14.7313,14.7667,14.7313,14.7383,32400.0
2009-09-25 14:20:00,20.79,20.82,20.77,20.81,51700.0,14.7383,14.7596,14.7242,14.7525,51700.0
2009-09-25 14:30:00,20.81,20.84,20.81,20.83,93800.0,14.7525,14.7738,14.7525,14.7667,93800.0
2009-09-25 14:40:00,20.83,20.87,20.82,20.86,26200.0,14.7667,14.7951,14.7596,14.788,26200.0
2009-09-25 14:50:00,20.86,20.98,20.86,20.97,90600.0,14.788,14.873,14.788,14.8659,90600.0
2009-09-25 15:00:00,20.97,20.99,20.95,20.98,35900.0,14.8659,14.8801,14.8518,14.873,35900.0
2009-09-25 15:10:00,20.97,20.98,20.95,20.96,46900.0,14.8659,14.873,14.8518,14.8589,46900.0
2009-09-25 15:20:00,20.97,20.98,20.92,20.95,211800.0,14.8659,14.873,14.8305,14.8518,211800.0
2009-09-25 15:30:00,20.95,20.98,20.93,20.97,81600.0,14.8518,14.873,14.8376,14.8659,81600.0
2009-09-25 15:40:00,20.96,20.99,20.91,20.98,119300.0,14.8589,14.8801,14.8234,14.873,119300.0
2009-09-25 15:50:00,20.99,21.02,20.96,20.96,288900.0,14.8801,14.9014,14.8589,14.8589,288900.0
2009-09-28 09:30:00,21.02,21.09,20.91,20.92,258100.0,14.9014,14.951,14.8234,14.8305,258100.0
2009-09-28 09:40:00,20.92,20.98,20.91,20.97,323700.0,14.8305,14.873,14.8234,14.8659,323700.0
2009-09-28 09:50:00,20.97,21.0,20.91,20.96,188500.0,14.8659,14.8872,14.8234,14.8589,188500.0
2009-09-28 10:00:00,20.96,21.07,20.96,21.06,125700.0,14.8589,14.9368,14.8589,14.9297,125700.0
2009-09-28 10:10:00,21.06,21.12,21.06,21.09,39400.0,14.9297,14.9723,14.9297,14.951,39400.0
2009-09-28 10:20:00,21.09,21.14,21.09,21.14,32000.0,14.951,14.9865,14.951,14.9865,32000.0
2009-09-28 10:30:00,21.14,21.22,21.14,21.17,335600.0,14.9865,15.0432,14.9865,15.0077,335600.0
2009-09-28 10:40:00,21.18,21.2,21.12,21.13,203700.0,15.0148,15.029,14.9723,14.9794,203700.0
2009-09-28 10:50:00,21.14,21.18,21.13,21.18,30900.0,14.9865,15.0148,14.9794,15.0148,30900.0
2009-09-28 11:00:00,21.18,21.27,21.17,21.25,58000.0,15.0148,15.0786,15.0077,15.0644,58000.0
2009-09-28 11:10:00,21.25,21.27,21.24,21.25,20300.0,15.0644,15.0786,15.0574,15.0644,20300.0
2009-09-28 11:20:00,21.26,21.3,21.26,21.29,21500.0,15.0715,15.0999,15.0715,15.0928,21500.0
2009-09-28 11:30:00,21.3,21.34,21.28,21.29,225800.0,15.0999,15.1282,15.0857,15.0928,225800.0
2009-09-28 11:40:00,21.29,21.31,21.27,21.31,77500.0,15.0928,15.107,15.0786,15.107,77500.0
2009-09-28 11:50:00,21.32,21.36,21.31,21.34,34800.0,15.1141,15.1424,15.107,15.1282,34800.0
2009-09-28 12:00:00,21.33,21.38,21.33,21.37,22400.0,15.1212,15.1566,15.1212,15.1495,22400.0
2009-09-28 12:10:00,21.36,21.38,21.36,21.38,1400.0,15.1424,15.1566,15.1424,15.1566,1400.0
2009-09-28 12:20:00,21.38,21.42,21.38,21.42,2000.0,15.1566,15.185,15.1566,15.185,2000.0
2009-09-28 12:30:00,21.42,21.42,21.41,21.42,11300.0,15.185,15.185,15.1779,15.185,11300.0
2009-09-28 12:40:00,21.42,21.48,21.42,21.47,17000.0,15.185,15.2275,15.185,15.2204,17000.0
2009-09-28 12:50:00,21.47,21.47,21.41,21.42,56800.0,15.2204,15.2204,15.1779,15.185,56800.0
2009-09-28 13:00:00,21.43,21.47,21.43,21.46,17300.0,15.192,15.2204,15.192,15.2133,17300.0
2009-09-28 13:10:00,21.47,21.47,21.45,21.45,19400.0,15.2204,15.2204,15.2062,15.2062,19400.0
2009-09-28 13:20:00,21.46,21.49,21.46,21.49,25600.0,15.2133,15.2346,15.2133,15.2346,25600.0
2009-09-28 13:30:00,21.49,21.49,21.48,21.49,22400.0,15.2346,15.2346,15.2275,15.2346,22400.0
2009-09-28 13:40:00,21.49,21.55,21.49,21.54,33400.0,15.2346,15.2771,15.2346,15.27,33400.0
2009-09-28 13:50:00,21.55,21.55,21.5,21.51,33900.0,15.2771,15.2771,15.2417,15.2488,33900.0
2009-09-28 14:00:00,21.51,21.52,21.5,21.5,9000.0,15.2488,15.2558,15.2417,15.2417,9000.0
2009-09-28 14:10:00,21.5,21.52,21.5,21.52,36200.0,15.2417,15.2558,15.2417,15.2558,36200.0
2009-09-28 14:20:00,21.52,21.53,21.5,21.53,24500.0,15.2558,15.2629,15.2417,15.2629,24500.0
2009-09-28 14:30:00,21.52,21.54,21.5,21.51,32500.0,15.2558,15.27,15.2417,15.2488,32500.0
2009-09-28 14:40:00,21.53,21.54,21.51,21.51,17200.0,15.2629,15.27,15.2488,15.2488,17200.0
2009-09-28 14:50:00,21.5,21.51,21.46,21.46,26800.0,15.2417,15.2488,15.2133,15.2133,26800.0
2009-09-28 15:00:00,21.45,21.46,21.42,21.46,21800.0,15.2062,15.2133,15.185,15.2133,21800.0
2009-09-28 15:10:00,21.46,21.47,21.44,21.47,25600.0,15.2133,15.2204,15.1991,15.2204,25600.0
2009-09-28 15:20:00,21.46,21.5,21.46,21.49,22900.0,15.2133,15.2417,15.2133,15.2346,22900.0
2009-09-28 15:30:00,21.49,21.5,21.45,21.49,28100.0,15.2346,15.2417,15.2062,15.2346,28100.0
2009-09-28 15:40:00,21.5,21.5,21.41,21.41,164700.0,15.2417,15.2417,15.1779,15.1779,164700.0
2009-09-28 15:50:00,21.41,21.52,21.41,21.5,215300.0,15.1779,15.2558,15.1779,15.2417,215300.0
2009-09-29 09:30:00,21.52,21.62,21.49,21.59,55700.0,15.2558,15.3267,15.2346,15.3055,55700.0
2009-09-29 09:40:00,21.6,21.67,21.57,21.57,52300.0,15.3126,15.3622,15.2913,15.2913,52300.0
2009-09-29 09:50:00,21.57,21.62,21.52,21.61,162700.0,15.2913,15.3267,15.2558,15.3197,162700.0
2009-09-29 10:00:00,21.6,21.6,21.27,21.5,284500.0,15.3126,15.3126,15.0786,15.2417,284500.0
2009-09-29 10:10:00,21.51,21.65,21.48,21.57,143800.0,15.2488,15.348,15.2275,15.2913,143800.0
2009-09-29 10:20:00,21.57,21.62,21.54,21.59,42200.0,15.2913,15.3267,15.27,15.3055,42200.0
2009-09-29 10:30:00,21.59,21.61,21.58,21.58,36200.0,15.3055,15.3197,15.2984,15.2984,36200.0
2009-09-29 10:40:00,21.59,21.61,21.55,21.57,53000.0,15.3055,15.3197,15.2771,15.2913,53000.0
2009-09-29 10:50:00,21.58,21.58,21.43,21.45,71600.0,15.2984,15.2984,15.192,15.2062,71600.0
2009-09-29 11:00:00,21.45,21.47,21.38,21.44,78700.0,15.2062,15.2204,15.1566,15.1991,78700.0
2009-09-29 11:10:00,21.44,21.46,21.41,21.42,177400.0,15.1991,15.2133,15.1779,15.185,177400.0
2009-09-29 11:20:00,21.43,21.47,21.4,21.44,36000.0,15.192,15.2204,15.1708,15.1991,36000.0
2009-09-29 11:30:00,21.44,21.45,21.41,21.41,22700.0,15.1991,15.2062,15.1779,15.1779,22700.0
2009-09-29 11:40:00,21.41,21.43,21.34,21.4,58900.0,15.1779,15.192,15.1282,15.1708,58900.0
2009-09-29 11:50:00,21.4,21.42,21.36,21.4,23800.0,15.1708,15.185,15.1424,15.1708,23800.0
2009-09-29 12:00:00,21.41,21.41,21.39,21.41,18500.0,15.1779,15.1779,15.1637,15.1779,18500.0
2009-09-29 12:10:00,21.42,21.46,21.35,21.41,68800.0,15.185,15.2133,15.1353,15.1779,68800.0
2009-09-29 12:20:00,21.41,21.44,21.39,21.42,44400.0,15.1779,15.1991,15.1637,15.185,44400.0
2009-09-29 12:30:00,21.42,21.45,21.42,21.44,53200.0,15.185,15.2062,15.185,15.1991,53200.0
2009-09-29 12:40:00,21.43,21.46,21.43,21.43,28700.0,15.192,15.2133,15.192,15.192,28700.0
2009-09-29 12:50:00,21.43,21.46,21.43,21.45,27100.0,15.192,15.2133,15.192,15.2062,27100.0
2009-09-29 13:00:00,21.45,21.53,21.45,21.53,87700.0,15.2062,15.2629,15.2062,15.2629,87700.0
2009-09-29 13:10:00,21.53,21.6,21.53,21.58,109300.0,15.2629,15.3126,15.2629,15.2984,109300.0
2009-09-29 13:20:00,21.59,21.66,21.59,21.65,61300.0,15.3055,15.3551,15.3055,15.348,61300.0
2009-09-29 13:30:00,21.66,21.67,21.63,21.64,37700.0,15.3551,15.3622,15.3338,15.3409,37700.0
2009-09-29 13:40:00,21.64,21.67,21.64,21.65,28100.0,15.3409,15.3622,15.3409,15.348,28100.0
2009-09-29 13:50:00,21.65,21.68,21.65,21.67,60900.0,15.348,15.3693,15.348,15.3622,60900.0
2009-09-29 14:00:00,21.68,21.68,21.61,21.62,59600.0,15.3693,15.3693,15.3197,15.3267,59600.0
2009-09-29 14:10:00,21.61,21.63,21.59,21.62,17200.0,15.3197,15.3338,15.3055,15.3267,17200.0
2009-09-29 14:20:00,21.61,21.62,21.59,21.6,71800.0,15.3197,15.3267,15.3055,15.3126,71800.0
2009-09-29 14:30:00,21.61,21.62,21.56,21.58,9200.0,15.3197,15.3267,15.2842,15.2984,9200.0
2009-09-29 14:40:00,21.59,21.63,21.59,21.61,101500.0,15.3055,15.3338,15.3055,15.3197,101500.0
2009-09-29 14:50:00,21.61,21.65,21.59,21.6,68100.0,15.3197,15.348,15.3055,15.3126,68100.0
2009-09-29 15:00:00,21.61,21.61,21.58,21.6,12800.0,15.3197,15.3197,15.2984,15.3126,12800.0
2009-09-29 15:10:00,21.61,21.61,21.59,21.59,13000.0,15.3197,15.3197,15.3055,15.3055,13000.0
2009-09-29 15:20:00,21.6,21.64,21.54,21.55,31200.0,15.3126,15.3409,15.27,15.2771,31200.0
2009-09-29 15:30:00,21.56,21.59,21.55,21.57,58600.0,15.2842,15.3055,15.2771,15.2913,58600.0
2009-09-29 15:40:00,21.58,21.59,21.51,21.52,215400.0,15.2984,15.3055,15.2488,15.2558,215400.0
2009-09-29 15:50:00,21.51,21.57,21.49,21.53,335700.0,15.2488,15.2913,15.2346,15.2629,335700.0
2009-09-30 09:30:00,21.72,21.72,21.47,21.57,52100.0,15.3976,15.3976,15.2204,15.2913,52100.0
2009-09-30 09:40:00,21.57,21.57,21.21,21.22,174800.0,15.2913,15.2913,15.0361,15.0432,174800.0
2009-09-30 09:50:00,21.22,21.22,21.0,21.13,159300.0,15.0432,15.0432,14.8872,14.9794,159300.0
2009-09-30 10:00:00,21.13,21.17,21.08,21.13,126000.0,14.9794,15.0077,14.9439,14.9794,126000.0
2009-09-30 10:10:00,21.14,21.17,21.1,21.16,180300.0,14.9865,15.0077,14.9581,15.0006,180300.0
2009-09-30 10:20:00,21.15,21.16,21.11,21.14,99400.0,14.9936,15.0006,14.9652,14.9865,99400.0
2009-09-30 10:30:00,21.14,21.15,21.1,21.14,73500.0,14.9865,14.9936,14.9581,14.9865,73500.0
2009-09-30 10:40:00,21.14,21.18,21.11,21.15,73200.0,14.9865,15.0148,14.9652,14.9936,73200.0
2009-09-30 10:50:00,21.15,21.17,21.12,21.14,132300.0,14.9936,15.0077,14.9723,14.9865,132300.0
2009-09-30 11:00:00,21.14,21.18,21.13,21.17,50400.0,14.9865,15.0148,14.9794,15.0077,50400.0
2009-09-30 11:10:00,21.16,21.19,21.14,21.17,37900.0,15.0006,15.0219,14.9865,15.0077,37900.0
2009-09-30 11:20:00,21.17,21.24,21.16,21.19,65000.0,15.0077,15.0574,15.0006,15.0219,65000.0
2009-09-30 11:30:00,21.18,21.24,21.18,21.23,68700.0,15.0148,15.0574,15.0148,15.0503,68700.0
2009-09-30 11:40:00,21.23,21.23,21.18,21.19,26600.0,15.0503,15.0503,15.0148,15.0219,26600.0
2009-09-30 11:50:00,21.19,21.23,21.19,21.19,49800.0,15.0219,15.0503,15.0219,15.0219,49800.0
2009-09-30 12:00:00,21.19,21.22,21.17,21.19,55000.0,15.0219,15.0432,15.0077,15.0219,55000.0
2009-09-30 12:10:00,21.2,21.32,21.2,21.26,64100.0,15.029,15.1141,15.029,15.0715,64100.0
2009-09-30 12:20:00,21.27,21.35,21.26,21.33,42600.0,15.0786,15.1353,15.0715,15.1212,42600.0
2009-09-30 12:30:00,21.32,21.4,21.32,21.37,43800.0,15.1141,15.1708,15.1141,15.1495,43800.0
2009-09-30 12:40:00,21.38,21.47,21.37,21.44,91400.0,15.1566,15.2204,15.1495,15.1991,91400.0
2009-09-30 12:50:00,21.44,21.54,21.44,21.51,95500.0,15.1991,15.27,15.1991,15.2488,95500.0
2009-09-30 13:00:00,21.52,21.66,21.52,21.57,74600.0,15.2558,15.3551,15.2558,15.2913,74600.0
2009-09-30 13:10:00,21.57,21.58,21.53,21.53,42400.0,15.2913,15.2984,15.2629,15.2629,42400.0
2009-09-30 13:20:00,21.53,21.56,21.49,21.5,57200.0,15.2629,15.2842,15.2346,15.2417,57200.0
2009-09-30 13:30:00,21.5,21.52,21.45,21.45,45100.0,15.2417,15.2558,15.2062,15.2062,45100.0
2009-09-30 13:40:00,21.46,21.48,21.45,21.47,43600.0,15.2133,15.2275,15.2062,15.2204,43600.0
2009-09-30 13:50:00,21.47,21.5,21.47,21.47,46200.0,15.2204,15.2417,15.2204,15.2204,46200.0
2009-09-30 14:00:00,21.47,21.49,21.43,21.47,39900.0,15.2204,15.2346,15.192,15.2204,39900.0
2009-09-30 14:10:00,21.47,21.5,21.47,21.49,31500.0,15.2204,15.2417,15.2204,15.2346,31500.0
2009-09-30 14:20:00,21.5,21.52,21.47,21.51,62900.0,15.2417,15.2558,15.2204,15.2488,62900.0
2009-09-30 14:30:00,21.5,21.51,21.46,21.49,46800.0,15.2417,15.2488,15.2133,15.2346,46800.0
2009-09-30 14:40:00,21.49,21.54,21.47,21.48,51300.0,15.2346,15.27,15.2204,15.2275,51300.0
2009-09-30 14:50:00,21.48,21.48,21.41,21.41,45400.0,15.2275,15.2275,15.1779,15.1779,45400.0
2009-09-30 15:00:00,21.41,21.41,21.24,21.29,152600.0,15.1779,15.1779,15.0574,15.0928,152600.0
2009-09-30 15:10:00,21.3,21.3,21.22,21.3,138400.0,15.0999,15.0999,15.0432,15.0999,138400.0
2009-09-30 15:20:00,21.3,21.33,21.25,21.27,78900.0,15.0999,15.1212,15.0644,15.0786,78900.0
2009-09-30 15:30:00,21.27,21.38,21.26,21.35,184600.0,15.0786,15.1566,15.0715,15.1353,184600.0
2009-09-30 15:40:00,21.35,21.41,21.3,21.32,311000.0,15.1353,15.1779,15.0999,15.1141,311000.0
2009-09-30 15:50:00,21.33,21.36,21.27,21.29,217600.0,15.1212,15.1424,15.0786,15.0928,217600.0
2009-10-01 09:30:00,21.28,21.5,21.24,21.31,521600.0,15.0857,15.2417,15.0574,15.107,521600.0
2009-10-01 09:40:00,21.3,21.33,21.27,21.31,226800.0,15.0999,15.1212,15.0786,15.107,226800.0
2009-10-01 09:50:00,21.32,21.32,21.19,21.22,195400.0,15.1141,15.1141,15.0219,15.0432,195400.0
2009-10-01 10:00:00,21.23,21.3,21.06,21.08,180000.0,15.0503,15.0999,14.9297,14.9439,180000.0
2009-10-01 10:10:00,21.06,21.12,21.04,21.1,57300.0,14.9297,14.9723,14.9156,14.9581,57300.0
2009-10-01 10:20:00,21.1,21.16,21.09,21.14,30200.0,14.9581,15.0006,14.951,14.9865,30200.0
2009-10-01 10:30:00,21.13,21.2,21.12,21.15,53300.0,14.9794,15.029,14.9723,14.9936,53300.0
2009-10-01 10:40:00,21.15,21.19,21.06,21.09,41200.0,14.9936,15.0219,14.9297,14.951,41200.0
2009-10-01 10:50:00,21.09,21.14,21.08,21.14,60000.0,14.951,14.9865,14.9439,14.9865,60000.0
2009-10-01 11:00:00,21.13,21.13,20.91,20.91,317600.0,14.9794,14.9794,14.8234,14.8234,317600.0
2009-10-01 11:10:00,20.92,20.97,20.92,20.93,78800.0,14.8305,14.8659,14.8305,14.8376,78800.0
2009-10-01 11:20:00,20.92,20.93,20.79,20.8,210900.0,14.8305,14.8376,14.7383,14.7454,210900.0
2009-10-01 11:30:00,20.8,20.85,20.79,20.85,67700.0,14.7454,14.7809,14.7383,14.7809,67700.0
2009-10-01 11:40:00,20.85,20.88,20.83,20.85,56300.0,14.7809,14.8021,14.7667,14.7809,56300.0
2009-10-01 11:50:00,20.84,20.87,20.84,20.87,11000.0,14.7738,14.7951,14.7738,14.7951,11000.0
2009-10-01 12:00:00,20.87,20.87,20.81,20.84,22700.0,14.7951,14.7951,14.7525,14.7738,22700.0
2009-10-01 12:10:00,20.85,20.89,20.85,20.88,15200.0,14.7809,14.8092,14.7809,14.8021,15200.0
2009-10-01 12:20:00,20.88,20.95,20.88,20.93,20200.0,14.8021,14.8518,14.8021,14.8376,20200.0
2009-10-01 12:30:00,20.93,20.94,20.87,20.87,64700.0,14.8376,14.8447,14.7951,14.7951,64700.0
2009-10-01 12:40:00,20.87,20.88,20.84,20.84,28900.0,14.7951,14.8021,14.7738,14.7738,28900.0
2009-10-01 12:50:00,20.85,20.88,20.84,20.86,11000.0,14.7809,14.8021,14.7738,14.788,11000.0
2009-10-01 13:00:00,20.87,20.87,20.83,20.83,29900.0,14.7951,14.7951,14.7667,14.7667,29900.0
2009-10-01 13:10:00,20.83,20.84,20.7,20.7,117100.0,14.7667,14.7738,14.6745,14.6745,117100.0
2009-10-01 13:20:00,20.7,20.73,20.66,20.68,132200.0,14.6745,14.6958,14.6462,14.6604,132200.0
2009-10-01 13:30:00,20.69,20.72,20.68,20.71,21700.0,14.6674,14.6887,14.6604,14.6816,21700.0
2009-10-01 13:40:00,20.72,20.76,20.72,20.75,27500.0,14.6887,14.7171,14.6887,14.71,27500.0
2009-10-01 13:50:00,20.74,20.76,20.69,20.71,50200.0,14.7029,14.7171,14.6674,14.6816,50200.0
2009-10-01 14:00:00,20.69,20.76,20.69,20.76,17100.0,14.6674,14.7171,14.6674,14.7171,17100.0
2009-10-01 14:10:00,20.77,20.8,20.76,20.76,15300.0,14.7242,14.7454,14.7171,14.7171,15300.0
2009-10-01 14:20:00,20.76,20.77,20.73,20.76,69800.0,14.7171,14.7242,14.6958,14.7171,69800.0
2009-10-01 14:30:00,20.75,20.79,20.74,20.79,22800.0,14.71,14.7383,14.7029,14.7383,22800.0
2009-10-01 14:40:00,20.77,20.8,20.74,20.76,26600.0,14.7242,14.7454,14.7029,14.7171,26600.0
2009-10-01 14:50:00,20.76,20.8,20.76,20.77,11800.0,14.7171,14.7454,14.7171,14.7242,11800.0
2009-10-01 15:00:00,20.76,20.76,20.59,20.6,61400.0,14.7171,14.7171,14.5966,14.6036,61400.0
2009-10-01 15:10:00,20.6,20.66,20.57,20.65,182600.0,14.6036,14.6462,14.5824,14.6391,182600.0
2009-10-01 15:20:00,20.65,20.66,20.61,20.62,34000.0,14.6391,14.6462,14.6107,14.6178,34000.0
2009-10-01 15:30:00,20.62,20.7,20.59,20.69,277400.0,14.6178,14.6745,14.5966,14.6674,277400.0
2009-10-01 15:40:00,20.68,20.78,20.68,20.73,192400.0,14.6604,14.7313,14.6604,14.6958,192400.0
2009-10-01 15:50:00,20.72,20.72,20.59,20.63,239400.0,14.6887,14.6887,14.5966,14.6249,239400.0
2009-10-02 09:30:00,20.28,20.47,20.28,20.32,460700.0,14.3768,14.5115,14.3768,14.4052,460700.0
2009-10-02 09:40:00,20.32,20.33,20.12,20.21,503500.0,14.4052,14.4122,14.2634,14.3272,503500.0
2009-10-02 09:50:00,20.21,20.23,20.14,20.18,231700.0,14.3272,14.3413,14.2775,14.3059,231700.0
2009-10-02 10:00:00,20.18,20.36,20.12,20.25,274800.0,14.3059,14.4335,14.2634,14.3555,274800.0
2009-10-02 10:10:00,20.25,20.36,20.24,20.26,304700.0,14.3555,14.4335,14.3484,14.3626,304700.0
2009-10-02 10:20:00,20.27,20.56,20.26,20.56,297100.0,14.3697,14.5753,14.3626,14.5753,297100.0
2009-10-02 10:30:00,20.56,20.75,20.5,20.63,142200.0,14.5753,14.71,14.5328,14.6249,142200.0
2009-10-02 10:40:00,20.63,20.64,20.48,20.48,89200.0,14.6249,14.632,14.5186,14.5186,89200.0
2009-10-02 10:50:00,20.48,20.5,20.38,20.41,116800.0,14.5186,14.5328,14.4477,14.469,116800.0
2009-10-02 11:00:00,20.41,20.55,20.41,20.49,39100.0,14.469,14.5682,14.469,14.5257,39100.0
2009-10-02 11:10:00,20.5,20.52,20.39,20.4,226700.0,14.5328,14.5469,14.4548,14.4619,226700.0
2009-10-02 11:20:00,20.38,20.41,20.36,20.39,190300.0,14.4477,14.469,14.4335,14.4548,190300.0
2009-10-02 11:30:00,20.39,20.48,20.3,20.36,118500.0,14.4548,14.5186,14.391,14.4335,118500.0
2009-10-02 11:40:00,20.36,20.36,20.26,20.34,165000.0,14.4335,14.4335,14.3626,14.4193,165000.0
2009-10-02 11:50:00,20.37,20.37,20.28,20.31,10100.0,14.4406,14.4406,14.3768,14.3981,10100.0
2009-10-02 12:00:00,20.33,20.48,20.33,20.45,11700.0,14.4122,14.5186,14.4122,14.4973,11700.0
2009-10-02 12:10:00,20.42,20.45,20.38,20.45,6600.0,14.476,14.4973,14.4477,14.4973,6600.0
2009-10-02 12:20:00,20.45,20.45,20.43,20.44,5000.0,14.4973,14.4973,14.4831,14.4902,5000.0
2009-10-02 12:30:00,20.45,20.45,20.43,20.43,29600.0,14.4973,14.4973,14.4831,14.4831,29600.0
2009-10-02 12:40:00,20.44,20.5,20.39,20.43,11700.0,14.4902,14.5328,14.4548,14.4831,11700.0
2009-10-02 12:50:00,20.44,20.53,20.43,20.52,21000.0,14.4902,14.554,14.4831,14.5469,21000.0
2009-10-02 13:00:00,20.51,20.56,20.51,20.53,4100.0,14.5398,14.5753,14.5398,14.554,4100.0
2009-10-02 13:10:00,20.54,20.61,20.54,20.56,20000.0,14.5611,14.6107,14.5611,14.5753,20000.0
2009-10-02 13:20:00,20.56,20.57,20.54,20.56,5800.0,14.5753,14.5824,14.5611,14.5753,5800.0
2009-10-02 13:30:00,20.57,20.58,20.5,20.5,10900.0,14.5824,14.5895,14.5328,14.5328,10900.0
2009-10-02 13:40:00,20.5,20.51,20.47,20.49,45400.0,14.5328,14.5398,14.5115,14.5257,45400.0
2009-10-02 13:50:00,20.49,20.51,20.49,20.49,26300.0,14.5257,14.5398,14.5257,14.5257,26300.0
2009-10-02 14:00:00,20.46,20.47,20.42,20.46,27000.0,14.5044,14.5115,14.476,14.5044,27000.0
2009-10-02 14:10:00,20.45,20.49,20.44,20.49,31100.0,14.4973,14.5257,14.4902,14.5257,31100.0
2009-10-02 14:20:00,20.5,20.5,20.48,20.49,8900.0,14.5328,14.5328,14.5186,14.5257,8900.0
2009-10-02 14:30:00,20.49,20.5,20.49,20.49,16300.0,14.5257,14.5328,14.5257,14.5257,16300.0
2009-10-02 14:40:00,20.48,20.48,20.45,20.48,15000.0,14.5186,14.5186,14.4973,14.5186,15000.0
2009-10-02 14:50:00,20.48,20.55,20.47,20.48,33400.0,14.5186,14.5682,14.5115,14.5186,33400.0
2009-10-02 15:00:00,20.48,20.48,20.42,20.45,28400.0,14.5186,14.5186,14.476,14.4973,28400.0
2009-10-02 15:10:00,20.45,20.45,20.35,20.38,134700.0,14.4973,14.4973,14.4264,14.4477,134700.0
2009-10-02 15:20:00,20.37,20.41,20.34,20.34,34700.0,14.4406,14.469,14.4193,14.4193,34700.0
2009-10-02 15:30:00,20.34,20.48,20.34,20.42,60500.0,14.4193,14.5186,14.4193,14.476,60500.0
2009-10-02 15:40:00,20.42,20.44,20.38,20.38,65500.0,14.476,14.4902,14.4477,14.4477,65500.0
2009-10-02 15:50:00,20.38,20.41,20.34,20.38,182300.0,14.4477,14.469,14.4193,14.4477,182300.0
2009-10-05 09:30:00,20.57,20.61,20.51,20.56,85300.0,14.5824,14.6107,14.5398,14.5753,85300.0
2009-10-05 09:40:00,20.57,20.72,20.55,20.57,68000.0,14.5824,14.6887,14.5682,14.5824,68000.0
2009-10-05 09:50:00,20.6,20.68,20.57,20.61,43300.0,14.6036,14.6604,14.5824,14.6107,43300.0
2009-10-05 10:00:00,20.64,20.99,20.57,20.66,434400.0,14.632,14.8801,14.5824,14.6462,434400.0
2009-10-05 10:10:00,20.64,20.72,20.6,20.71,76500.0,14.632,14.6887,14.6036,14.6816,76500.0
2009-10-05 10:20:00,20.7,20.76,20.65,20.71,114400.0,14.6745,14.7171,14.6391,14.6816,114400.0
2009-10-05 10:30:00,20.72,20.77,20.63,20.68,47500.0,14.6887,14.7242,14.6249,14.6604,47500.0
2009-10-05 10:40:00,20.68,20.71,20.65,20.68,31600.0,14.6604,14.6816,14.6391,14.6604,31600.0
2009-10-05 10:50:00,20.68,20.76,20.66,20.75,24900.0,14.6604,14.7171,14.6462,14.71,24900.0
2009-10-05 11:00:00,20.75,20.76,20.68,20.68,49200.0,14.71,14.7171,14.6604,14.6604,49200.0
2009-10-05 11:10:00,20.68,20.68,20.63,20.63,14000.0,14.6604,14.6604,14.6249,14.6249,14000.0
2009-10-05 11:20:00,20.63,20.64,20.59,20.61,41300.0,14.6249,14.632,14.5966,14.6107,41300.0
2009-10-05 11:30:00,20.62,20.66,20.51,20.55,65900.0,14.6178,14.6462,14.5398,14.5682,65900.0
2009-10-05 11:40:00,20.56,20.58,20.56,20.58,5600.0,14.5753,14.5895,14.5753,14.5895,5600.0
2009-10-05 11:50:00,20.59,20.63,20.58,20.59,25900.0,14.5966,14.6249,14.5895,14.5966,25900.0
2009-10-05 12:00:00,20.59,20.62,20.58,20.59,23300.0,14.5966,14.6178,14.5895,14.5966,23300.0
2009-10-05 12:10:00,20.59,20.62,20.58,20.6,5600.0,14.5966,14.6178,14.5895,14.6036,5600.0
2009-10-05 12:20:00,20.61,20.64,20.6,20.62,12600.0,14.6107,14.632,14.6036,14.6178,12600.0
2009-10-05 12:30:00,20.62,20.63,20.59,20.59,41100.0,14.6178,14.6249,14.5966,14.5966,41100.0
2009-10-05 12:40:00,20.6,20.68,20.59,20.68,47100.0,14.6036,14.6604,14.5966,14.6604,47100.0
2009-10-05 12:50:00,20.67,20.67,20.64,20.65,39300.0,14.6533,14.6533,14.632,14.6391,39300.0
2009-10-05 13:00:00,20.64,20.69,20.64,20.69,6900.0,14.632,14.6674,14.632,14.6674,6900.0
2009-10-05 13:10:00,20.69,20.69,20.67,20.67,8000.0,14.6674,14.6674,14.6533,14.6533,8000.0
2009-10-05 13:20:00,20.68,20.68,20.66,20.66,10100.0,14.6604,14.6604,14.6462,14.6462,10100.0
2009-10-05 13:30:00,20.66,20.66,20.61,20.64,12500.0,14.6462,14.6462,14.6107,14.632,12500.0
2009-10-05 13:40:00,20.62,20.65,20.62,20.63,17200.0,14.6178,14.6391,14.6178,14.6249,17200.0
2009-10-05 13:50:00,20.63,20.65,20.63,20.64,6300.0,14.6249,14.6391,14.6249,14.632,6300.0
2009-10-05 14:00:00,20.65,20.66,20.63,20.63,11900.0,14.6391,14.6462,14.6249,14.6249,11900.0
2009-10-05 14:10:00,20.61,20.63,20.56,20.57,145700.0,14.6107,14.6249,14.5753,14.5824,145700.0
2009-10-05 14:20:00,20.56,20.58,20.55,20.58,39100.0,14.5753,14.5895,14.5682,14.5895,39100.0
2009-10-05 14:30:00,20.58,20.68,20.58,20.67,86800.0,14.5895,14.6604,14.5895,14.6533,86800.0
2009-10-05 14:40:00,20.66,20.74,20.64,20.72,40600.0,14.6462,14.7029,14.632,14.6887,40600.0
2009-10-05 14:50:00,20.72,20.78,20.72,20.72,40800.0,14.6887,14.7313,14.6887,14.6887,40800.0
2009-10-05 15:00:00,20.72,20.73,20.69,20.72,91200.0,14.6887,14.6958,14.6674,14.6887,91200.0
2009-10-05 15:10:00,20.72,20.73,20.69,20.71,88400.0,14.6887,14.6958,14.6674,14.6816,88400.0
2009-10-05 15:20:00,20.71,20.74,20.7,20.74,19700.0,14.6816,14.7029,14.6745,14.7029,19700.0
2009-10-05 15:30:00,20.74,20.76,20.73,20.73,42000.0,14.7029,14.7171,14.6958,14.6958,42000.0
2009-10-05 15:40:00,20.73,20.74,20.65,20.71,245900.0,14.6958,14.7029,14.6391,14.6816,245900.0
2009-10-05 15:50:00,20.71,20.72,20.65,20.7,276400.0,14.6816,14.6887,14.6391,14.6745,276400.0
2009-10-06 09:30:00,21.1,21.33,20.95,21.29,239100.0,14.9581,15.1212,14.8518,15.0928,239100.0
2009-10-06 09:40:00,21.29,21.31,21.19,21.2,91200.0,15.0928,15.107,15.0219,15.029,91200.0
2009-10-06 09:50:00,21.19,21.33,21.17,21.22,147400.0,15.0219,15.1212,15.0077,15.0432,147400.0
2009-10-06 10:00:00,21.22,21.23,21.17,21.17,153600.0,15.0432,15.0503,15.0077,15.0077,153600.0
2009-10-06 10:10:00,21.18,21.19,21.04,21.05,151100.0,15.0148,15.0219,14.9156,14.9227,151100.0
2009-10-06 10:20:00,21.05,21.08,20.94,20.94,158200.0,14.9227,14.9439,14.8447,14.8447,158200.0
2009-10-06 10:30:00,20.94,21.0,20.93,21.0,42500.0,14.8447,14.8872,14.8376,14.8872,42500.0
2009-10-06 10:40:00,21.0,21.2,21.0,21.17,46600.0,14.8872,15.029,14.8872,15.0077,46600.0
2009-10-06 10:50:00,21.18,21.24,21.18,21.22,30300.0,15.0148,15.0574,15.0148,15.0432,30300.0
2009-10-06 11:00:00,21.23,21.35,21.2,21.33,154100.0,15.0503,15.1353,15.029,15.1212,154100.0
2009-10-06 11:10:00,21.34,21.35,21.23,21.27,129200.0,15.1282,15.1353,15.0503,15.0786,129200.0
2009-10-06 11:20:00,21.28,21.38,21.28,21.37,111000.0,15.0857,15.1566,15.0857,15.1495,111000.0
2009-10-06 11:30:00,21.37,21.38,21.36,21.38,26200.0,15.1495,15.1566,15.1424,15.1566,26200.0
2009-10-06 11:40:00,21.37,21.37,21.29,21.3,32600.0,15.1495,15.1495,15.0928,15.0999,32600.0
2009-10-06 11:50:00,21.3,21.32,21.25,21.27,28300.0,15.0999,15.1141,15.0644,15.0786,28300.0
2009-10-06 12:00:00,21.26,21.28,21.24,21.26,77500.0,15.0715,15.0857,15.0574,15.0715,77500.0
2009-10-06 12:10:00,21.26,21.26,21.21,21.23,16500.0,15.0715,15.0715,15.0361,15.0503,16500.0
2009-10-06 12:20:00,21.24,21.24,21.21,21.21,18000.0,15.0574,15.0574,15.0361,15.0361,18000.0
2009-10-06 12:30:00,21.2,21.25,21.2,21.24,19200.0,15.029,15.0644,15.029,15.0574,19200.0
2009-10-06 12:40:00,21.24,21.24,21.14,21.14,26200.0,15.0574,15.0574,14.9865,14.9865,26200.0
2009-10-06 12:50:00,21.13,21.15,21.09,21.09,23000.0,14.9794,14.9936,14.951,14.951,23000.0
2009-10-06 13:00:00,21.08,21.08,20.95,21.01,28000.0,14.9439,14.9439,14.8518,14.8943,28000.0
2009-10-06 13:10:00,21.02,21.05,20.99,21.05,66300.0,14.9014,14.9227,14.8801,14.9227,66300.0
2009-10-06 13:20:00,21.04,21.07,21.0,21.01,74800.0,14.9156,14.9368,14.8872,14.8943,74800.0
2009-10-06 13:30:00,21.0,21.03,20.97,20.99,344300.0,14.8872,14.9085,14.8659,14.8801,344300.0
2009-10-06 13:40:00,20.98,20.98,20.9,20.9,23000.0,14.873,14.873,14.8163,14.8163,23000.0
2009-10-06 13:50:00,20.91,20.92,20.86,20.89,40500.0,14.8234,14.8305,14.788,14.8092,40500.0
2009-10-06 14:00:00,20.89,20.91,20.79,20.83,42900.0,14.8092,14.8234,14.7383,14.7667,42900.0
2009-10-06 14:10:00,20.83,20.86,20.79,20.84,82800.0,14.7667,14.788,14.7383,14.7738,82800.0
2009-10-06 14:20:00,20.83,20.85,20.78,20.84,34100.0,14.7667,14.7809,14.7313,14.7738,34100.0
2009-10-06 14:30:00,20.84,20.92,20.8,20.92,85900.0,14.7738,14.8305,14.7454,14.8305,85900.0
2009-10-06 14:40:00,20.92,20.95,20.88,20.93,27700.0,14.8305,14.8518,14.8021,14.8376,27700.0
2009-10-06 14:50:00,20.93,20.96,20.92,20.95,36900.0,14.8376,14.8589,14.8305,14.8518,36900.0
2009-10-06 15:00:00,20.96,21.05,20.93,21.04,52400.0,14.8589,14.9227,14.8376,14.9156,52400.0
2009-10-06 15:10:00,21.03,21.1,21.03,21.07,96500.0,14.9085,14.9581,14.9085,14.9368,96500.0
2009-10-06 15:20:00,21.07,21.08,21.01,21.04,94400.0,14.9368,14.9439,14.8943,14.9156,94400.0
2009-10-06 15:30:00,21.06,21.07,21.02,21.02,63700.0,14.9297,14.9368,14.9014,14.9014,63700.0
2009-10-06 15:40:00,21.02,21.02,20.93,20.95,101700.0,14.9014,14.9014,14.8376,14.8518,101700.0
2009-10-06 15:50:00,20.96,21.09,20.93,21.05,242800.0,14.8589,14.951,14.8376,14.9227,242800.0
2009-10-07 09:30:00,20.94,21.07,20.79,20.79,323600.0,14.8447,14.9368,14.7383,14.7383,323600.0
2009-10-07 09:40:00,20.78,20.8,20.58,20.73,418100.0,14.7313,14.7454,14.5895,14.6958,418100.0
2009-10-07 09:50:00,20.73,21.01,20.72,20.98,78800.0,14.6958,14.8943,14.6887,14.873,78800.0
2009-10-07 10:00:00,20.97,21.03,20.87,21.01,122000.0,14.8659,14.9085,14.7951,14.8943,122000.0
2009-10-07 10:10:00,21.02,21.14,21.02,21.11,54200.0,14.9014,14.9865,14.9014,14.9652,54200.0
2009-10-07 10:20:00,21.12,21.12,21.01,21.01,49800.0,14.9723,14.9723,14.8943,14.8943,49800.0
2009-10-07 10:30:00,21.01,21.04,20.94,21.03,99500.0,14.8943,14.9156,14.8447,14.9085,99500.0
2009-10-07 10:40:00,21.02,21.04,20.94,20.95,45900.0,14.9014,14.9156,14.8447,14.8518,45900.0
2009-10-07 10:50:00,20.95,21.0,20.94,20.96,15400.0,14.8518,14.8872,14.8447,14.8589,15400.0
2009-10-07 11:00:00,20.97,21.08,20.97,21.06,57800.0,14.8659,14.9439,14.8659,14.9297,57800.0
2009-10-07 11:10:00,21.06,21.08,21.06,21.08,109200.0,14.9297,14.9439,14.9297,14.9439,109200.0
2009-10-07 11:20:00,21.08,21.11,21.07,21.1,91400.0,14.9439,14.9652,14.9368,14.9581,91400.0
2009-10-07 11:30:00,21.09,21.09,21.05,21.05,55900.0,14.951,14.951,14.9227,14.9227,55900.0
2009-10-07 11:40:00,21.06,21.1,21.05,21.1,44100.0,14.9297,14.9581,14.9227,14.9581,44100.0
2009-10-07 11:50:00,21.09,21.11,21.08,21.09,75100.0,14.951,14.9652,14.9439,14.951,75100.0
2009-10-07 12:00:00,21.1,21.12,21.09,21.1,38700.0,14.9581,14.9723,14.951,14.9581,38700.0
2009-10-07 12:10:00,21.11,21.11,21.07,21.09,21500.0,14.9652,14.9652,14.9368,14.951,21500.0
2009-10-07 12:20:00,21.09,21.12,21.08,21.12,25700.0,14.951,14.9723,14.9439,14.9723,25700.0
2009-10-07 12:30:00,21.11,21.11,21.01,21.03,17600.0,14.9652,14.9652,14.8943,14.9085,17600.0
2009-10-07 12:40:00,21.04,21.04,21.03,21.03,4100.0,14.9156,14.9156,14.9085,14.9085,4100.0
2009-10-07 12:50:00,21.04,21.08,21.04,21.06,18800.0,14.9156,14.9439,14.9156,14.9297,18800.0
2009-10-07 13:00:00,21.06,21.07,21.0,21.0,4100.0,14.9297,14.9368,14.8872,14.8872,4100.0
2009-10-07 13:10:00,21.0,21.02,21.0,21.01,6400.0,14.8872,14.9014,14.8872,14.8943,6400.0
2009-10-07 13:20:00,21.02,21.03,20.99,21.01,7200.0,14.9014,14.9085,14.8801,14.8943,7200.0
2009-10-07 13:30:00,21.01,21.03,21.0,21.03,6600.0,14.8943,14.9085,14.8872,14.9085,6600.0
2009-10-07 13:40:00,21.03,21.03,20.99,21.0,16900.0,14.9085,14.9085,14.8801,14.8872,16900.0
2009-10-07 13:50:00,20.99,21.04,20.98,21.04,20000.0,14.8801,14.9156,14.873,14.9156,20000.0
2009-10-07 14:00:00,21.05,21.05,20.99,21.0,17600.0,14.9227,14.9227,14.8801,14.8872,17600.0
2009-10-07 14:10:00,21.0,21.01,20.98,21.0,14400.0,14.8872,14.8943,14.873,14.8872,14400.0
2009-10-07 14:20:00,21.0,21.01,20.97,20.98,65400.0,14.8872,14.8943,14.8659,14.873,65400.0
2009-10-07 14:30:00,20.98,20.99,20.97,20.98,12300.0,14.873,14.8801,14.8659,14.873,12300.0
2009-10-07 14:40:00,20.98,21.03,20.96,21.01,28100.0,14.873,14.9085,14.8589,14.8943,28100.0
2009-10-07 14:50:00,21.01,21.05,21.01,21.05,9900.0,14.8943,14.9227,14.8943,14.9227,9900.0
2009-10-07 15:00:00,21.04,21.05,20.99,21.03,27200.0,14.9156,14.9227,14.8801,14.9085,27200.0
2009-10-07 15:10:00,21.04,21.07,21.02,21.05,30700.0,14.9156,14.9368,14.9014,14.9227,30700.0
2009-10-07 15:20:00,21.04,21.06,21.01,21.04,31300.0,14.9156,14.9297,14.8943,14.9156,31300.0
2009-10-07 15:30:00,21.04,21.1,21.04,21.1,87400.0,14.9156,14.9581,14.9156,14.9581,87400.0
2009-10-07 15:40:00,21.1,21.1,21.07,21.09,92600.0,14.9581,14.9581,14.9368,14.951,92600.0
2009-10-07 15:50:00,21.09,21.1,21.06,21.08,83900.0,14.951,14.9581,14.9297,14.9439,83900.0
2009-10-08 09:30:00,21.15,21.35,21.15,21.25,58200.0,14.9936,15.1353,14.9936,15.0644,58200.0
2009-10-08 09:40:00,21.24,21.26,21.16,21.17,45100.0,15.0574,15.0715,15.0006,15.0077,45100.0
2009-10-08 09:50:00,21.19,21.25,21.12,21.13,80400.0,15.0219,15.0644,14.9723,14.9794,80400.0
2009-10-08 10:00:00,21.13,21.18,21.04,21.17,88300.0,14.9794,15.0148,14.9156,15.0077,88300.0
2009-10-08 10:10:00,21.17,21.23,21.17,21.2,80000.0,15.0077,15.0503,15.0077,15.029,80000.0
2009-10-08 10:20:00,21.19,21.21,21.16,21.17,75700.0,15.0219,15.0361,15.0006,15.0077,75700.0
2009-10-08 10:30:00,21.17,21.21,21.16,21.2,52500.0,15.0077,15.0361,15.0006,15.029,52500.0
2009-10-08 10:40:00,21.2,21.22,21.18,21.21,38400.0,15.029,15.0432,15.0148,15.0361,38400.0
2009-10-08 10:50:00,21.21,21.22,21.19,21.2,27800.0,15.0361,15.0432,15.0219,15.029,27800.0
2009-10-08 11:00:00,21.21,21.22,21.19,21.22,27700.0,15.0361,15.0432,15.0219,15.0432,27700.0
2009-10-08 11:10:00,21.21,21.22,21.2,21.22,16300.0,15.0361,15.0432,15.029,15.0432,16300.0
2009-10-08 11:20:00,21.22,21.28,21.22,21.26,115100.0,15.0432,15.0857,15.0432,15.0715,115100.0
2009-10-08 11:30:00,21.26,21.28,21.21,21.27,86800.0,15.0715,15.0857,15.0361,15.0786,86800.0
2009-10-08 11:40:00,21.27,21.28,21.27,21.27,24300.0,15.0786,15.0857,15.0786,15.0786,24300.0
2009-10-08 11:50:00,21.27,21.29,21.27,21.29,13600.0,15.0786,15.0928,15.0786,15.0928,13600.0
2009-10-08 12:00:00,21.29,21.31,21.28,21.31,19300.0,15.0928,15.107,15.0857,15.107,19300.0
2009-10-08 12:10:00,21.31,21.31,21.29,21.31,40900.0,15.107,15.107,15.0928,15.107,40900.0
2009-10-08 12:20:00,21.31,21.36,21.31,21.34,48100.0,15.107,15.1424,15.107,15.1282,48100.0
2009-10-08 12:30:00,21.35,21.36,21.34,21.35,39600.0,15.1353,15.1424,15.1282,15.1353,39600.0
2009-10-08 12:40:00,21.35,21.39,21.35,21.39,35800.0,15.1353,15.1637,15.1353,15.1637,35800.0
2009-10-08 12:50:00,21.38,21.39,21.37,21.38,6300.0,15.1566,15.1637,15.1495,15.1566,6300.0
2009-10-08 13:00:00,21.38,21.39,21.32,21.32,44000.0,15.1566,15.1637,15.1141,15.1141,44000.0
2009-10-08 13:10:00,21.32,21.33,21.29,21.33,17100.0,15.1141,15.1212,15.0928,15.1212,17100.0
2009-10-08 13:20:00,21.34,21.36,21.33,21.33,31700.0,15.1282,15.1424,15.1212,15.1212,31700.0
2009-10-08 13:30:00,21.33,21.34,21.26,21.27,37200.0,15.1212,15.1282,15.0715,15.0786,37200.0
2009-10-08 13:40:00,21.27,21.35,21.27,21.32,55100.0,15.0786,15.1353,15.0786,15.1141,55100.0
2009-10-08 13:50:00,21.32,21.34,21.31,21.33,18700.0,15.1141,15.1282,15.107,15.1212,18700.0
2009-10-08 14:00:00,21.33,21.34,21.3,21.32,34700.0,15.1212,15.1282,15.0999,15.1141,34700.0
2009-10-08 14:10:00,21.32,21.34,21.27,21.28,28600.0,15.1141,15.1282,15.0786,15.0857,28600.0
2009-10-08 14:20:00,21.27,21.3,21.23,21.29,28600.0,15.0786,15.0999,15.0503,15.0928,28600.0
2009-10-08 14:30:00,21.29,21.32,21.29,21.3,16300.0,15.0928,15.1141,15.0928,15.0999,16300.0
2009-10-08 14:40:00,21.3,21.35,21.29,21.35,20000.0,15.0999,15.1353,15.0928,15.1353,20000.0
2009-10-08 14:50:00,21.35,21.36,21.34,21.35,17500.0,15.1353,15.1424,15.1282,15.1353,17500.0
2009-10-08 15:00:00,21.35,21.43,21.35,21.42,154800.0,15.1353,15.192,15.1353,15.185,154800.0
2009-10-08 15:10:00,21.42,21.42,21.37,21.41,182900.0,15.185,15.185,15.1495,15.1779,182900.0
2009-10-08 15:20:00,21.41,21.48,21.41,21.42,272900.0,15.1779,15.2275,15.1779,15.185,272900.0
2009-10-08 15:30:00,21.42,21.43,21.35,21.37,511200.0,15.185,15.192,15.1353,15.1495,511200.0
2009-10-08 15:40:00,21.38,21.38,21.33,21.38,197600.0,15.1566,15.1566,15.1212,15.1566,197600.0
2009-10-08 15:50:00,21.39,21.41,21.33,21.35,380000.0,15.1637,15.1779,15.1212,15.1353,380000.0
2009-10-09 09:30:00,21.4,21.44,21.31,21.44,117700.0,15.1708,15.1991,15.107,15.1991,117700.0
2009-10-09 09:40:00,21.45,21.51,21.45,21.46,32400.0,15.2062,15.2488,15.2062,15.2133,32400.0
2009-10-09 09:50:00,21.47,21.51,21.43,21.5,29000.0,15.2204,15.2488,15.192,15.2417,29000.0
2009-10-09 10:00:00,21.52,21.8,21.47,21.59,685800.0,15.2558,15.4543,15.2204,15.3055,685800.0
2009-10-09 10:10:00,21.6,21.61,21.49,21.5,57600.0,15.3126,15.3197,15.2346,15.2417,57600.0
2009-10-09 10:20:00,21.5,21.54,21.48,21.51,61600.0,15.2417,15.27,15.2275,15.2488,61600.0
2009-10-09 10:30:00,21.52,21.57,21.46,21.46,90200.0,15.2558,15.2913,15.2133,15.2133,90200.0
2009-10-09 10:40:00,21.45,21.46,21.41,21.44,31400.0,15.2062,15.2133,15.1779,15.1991,31400.0
2009-10-09 10:50:00,21.45,21.47,21.42,21.42,18100.0,15.2062,15.2204,15.185,15.185,18100.0
2009-10-09 11:00:00,21.42,21.49,21.42,21.49,25900.0,15.185,15.2346,15.185,15.2346,25900.0
2009-10-09 11:10:00,21.48,21.49,21.43,21.46,51600.0,15.2275,15.2346,15.192,15.2133,51600.0
2009-10-09 11:20:00,21.47,21.48,21.43,21.45,32900.0,15.2204,15.2275,15.192,15.2062,32900.0
2009-10-09 11:30:00,21.44,21.48,21.42,21.44,42200.0,15.1991,15.2275,15.185,15.1991,42200.0
2009-10-09 11:40:00,21.45,21.46,21.41,21.43,15500.0,15.2062,15.2133,15.1779,15.192,15500.0
2009-10-09 11:50:00,21.42,21.44,21.39,21.4,46700.0,15.185,15.1991,15.1637,15.1708,46700.0
2009-10-09 12:00:00,21.4,21.4,21.35,21.35,8900.0,15.1708,15.1708,15.1353,15.1353,8900.0
2009-10-09 12:10:00,21.35,21.37,21.33,21.33,20700.0,15.1353,15.1495,15.1212,15.1212,20700.0
2009-10-09 12:20:00,21.34,21.34,21.31,21.34,9900.0,15.1282,15.1282,15.107,15.1282,9900.0
2009-10-09 12:30:00,21.33,21.35,21.32,21.32,3900.0,15.1212,15.1353,15.1141,15.1141,3900.0
2009-10-09 12:40:00,21.33,21.33,21.31,21.32,8500.0,15.1212,15.1212,15.107,15.1141,8500.0
2009-10-09 12:50:00,21.32,21.35,21.31,21.33,40700.0,15.1141,15.1353,15.107,15.1212,40700.0
2009-10-09 13:00:00,21.33,21.36,21.32,21.33,23700.0,15.1212,15.1424,15.1141,15.1212,23700.0
2009-10-09 13:10:00,21.34,21.37,21.33,21.37,7900.0,15.1282,15.1495,15.1212,15.1495,7900.0
2009-10-09 13:20:00,21.38,21.4,21.37,21.38,13500.0,15.1566,15.1708,15.1495,15.1566,13500.0
2009-10-09 13:30:00,21.39,21.41,21.39,21.4,8000.0,15.1637,15.1779,15.1637,15.1708,8000.0
2009-10-09 13:40:00,21.39,21.41,21.38,21.41,20600.0,15.1637,15.1779,15.1566,15.1779,20600.0
2009-10-09 13:50:00,21.41,21.43,21.4,21.42,64000.0,15.1779,15.192,15.1708,15.185,64000.0
2009-10-09 14:00:00,21.42,21.44,21.42,21.43,50900.0,15.185,15.1991,15.185,15.192,50900.0
2009-10-09 14:10:00,21.44,21.45,21.43,21.44,96000.0,15.1991,15.2062,15.192,15.1991,96000.0
2009-10-09 14:20:00,21.45,21.46,21.44,21.46,40100.0,15.2062,15.2133,15.1991,15.2133,40100.0
2009-10-09 14:30:00,21.46,21.47,21.45,21.47,9300.0,15.2133,15.2204,15.2062,15.2204,9300.0
2009-10-09 14:40:00,21.47,21.5,21.46,21.49,58300.0,15.2204,15.2417,15.2133,15.2346,58300.0
2009-10-09 14:50:00,21.49,21.53,21.49,21.52,59100.0,15.2346,15.2629,15.2346,15.2558,59100.0
2009-10-09 15:00:00,21.53,21.59,21.52,21.58,112100.0,15.2629,15.3055,15.2558,15.2984,112100.0
2009-10-09 15:10:00,21.59,21.63,21.59,21.62,157400.0,15.3055,15.3338,15.3055,15.3267,157400.0
2009-10-09 15:20:00,21.62,21.63,21.62,21.62,28600.0,15.3267,15.3338,15.3267,15.3267,28600.0
2009-10-09 15:30:00,21.62,21.62,21.58,21.61,46000.0,15.3267,15.3267,15.2984,15.3197,46000.0
2009-10-09 15:40:00,21.61,21.63,21.58,21.59,75400.0,15.3197,15.3338,15.2984,15.3055,75400.0
2009-10-09 15:50:00,21.59,21.68,21.59,21.68,133700.0,15.3055,15.3693,15.3055,15.3693,133700.0
2009-10-12 09:30:00,21.71,21.75,21.6,21.6,54300.0,15.3905,15.4189,15.3126,15.3126,54300.0
2009-10-12 09:40:00,21.62,21.64,21.59,21.62,14500.0,15.3267,15.3409,15.3055,15.3267,14500.0
2009-10-12 09:50:00,21.63,21.63,21.59,21.63,14800.0,15.3338,15.3338,15.3055,15.3338,14800.0
2009-10-12 10:00:00,21.66,21.71,21.64,21.67,68000.0,15.3551,15.3905,15.3409,15.3622,68000.0
2009-10-12 10:10:00,21.67,21.67,21.55,21.56,26000.0,15.3622,15.3622,15.2771,15.2842,26000.0
2009-10-12 10:20:00,21.55,21.56,21.54,21.55,5700.0,15.2771,15.2842,15.27,15.2771,5700.0
2009-10-12 10:30:00,21.55,21.6,21.55,21.56,38900.0,15.2771,15.3126,15.2771,15.2842,38900.0
2009-10-12 10:40:00,21.56,21.59,21.55,21.58,17500.0,15.2842,15.3055,15.2771,15.2984,17500.0
2009-10-12 10:50:00,21.58,21.6,21.56,21.6,16000.0,15.2984,15.3126,15.2842,15.3126,16000.0
2009-10-12 11:00:00,21.59,21.59,21.58,21.59,4500.0,15.3055,15.3055,15.2984,15.3055,4500.0
2009-10-12 11:10:00,21.59,21.59,21.58,21.58,7200.0,15.3055,15.3055,15.2984,15.2984,7200.0
2009-10-12 11:20:00,21.59,21.6,21.58,21.58,7400.0,15.3055,15.3126,15.2984,15.2984,7400.0
2009-10-12 11:30:00,21.57,21.58,21.56,21.57,14700.0,15.2913,15.2984,15.2842,15.2913,14700.0
2009-10-12 11:40:00,21.58,21.59,21.58,21.59,1800.0,15.2984,15.3055,15.2984,15.3055,1800.0
2009-10-12 11:50:00,21.58,21.59,21.57,21.58,2800.0,15.2984,15.3055,15.2913,15.2984,2800.0
2009-10-12 12:00:00,21.58,21.59,21.57,21.59,16300.0,15.2984,15.3055,15.2913,15.3055,16300.0
2009-10-12 12:10:00,21.59,21.64,21.59,21.63,10800.0,15.3055,15.3409,15.3055,15.3338,10800.0
2009-10-12 12:20:00,21.63,21.64,21.62,21.63,11200.0,15.3338,15.3409,15.3267,15.3338,11200.0
2009-10-12 12:30:00,21.63,21.63,21.63,21.63,1800.0,15.3338,15.3338,15.3338,15.3338,1800.0
2009-10-12 12:40:00,21.63,21.63,21.62,21.62,1300.0,15.3338,15.3338,15.3267,15.3267,1300.0
2009-10-12 12:50:00,21.63,21.63,21.62,21.63,23000.0,15.3338,15.3338,15.3267,15.3338,23000.0
2009-10-12 13:00:00,21.63,21.64,21.63,21.63,9300.0,15.3338,15.3409,15.3338,15.3338,9300.0
2009-10-12 13:10:00,21.63,21.64,21.63,21.64,4100.0,15.3338,15.3409,15.3338,15.3409,4100.0
2009-10-12 13:20:00,21.63,21.64,21.62,21.63,6400.0,15.3338,15.3409,15.3267,15.3338,6400.0
2009-10-12 13:30:00,21.62,21.62,21.6,21.62,7600.0,15.3267,15.3267,15.3126,15.3267,7600.0
2009-10-12 13:40:00,21.62,21.64,21.62,21.63,6000.0,15.3267,15.3409,15.3267,15.3338,6000.0
2009-10-12 13:50:00,21.63,21.64,21.63,21.63,3200.0,15.3338,15.3409,15.3338,15.3338,3200.0
2009-10-12 14:00:00,21.63,21.64,21.62,21.62,3900.0,15.3338,15.3409,15.3267,15.3267,3900.0
2009-10-12 14:10:00,21.62,21.62,21.44,21.44,201900.0,15.3267,15.3267,15.1991,15.1991,201900.0
2009-10-12 14:20:00,21.45,21.46,21.42,21.45,36800.0,15.2062,15.2133,15.185,15.2062,36800.0
2009-10-12 14:30:00,21.46,21.47,21.42,21.46,20900.0,15.2133,15.2204,15.185,15.2133,20900.0
2009-10-12 14:40:00,21.47,21.51,21.47,21.5,42400.0,15.2204,15.2488,15.2204,15.2417,42400.0
2009-10-12 14:50:00,21.5,21.52,21.48,21.52,14800.0,15.2417,15.2558,15.2275,15.2558,14800.0
2009-10-12 15:00:00,21.53,21.55,21.52,21.54,15000.0,15.2629,15.2771,15.2558,15.27,15000.0
2009-10-12 15:10:00,21.54,21.55,21.52,21.53,13200.0,15.27,15.2771,15.2558,15.2629,13200.0
2009-10-12 15:20:00,21.54,21.55,21.53,21.55,21200.0,15.27,15.2771,15.2629,15.2771,21200.0
2009-10-12 15:30:00,21.56,21.57,21.53,21.54,19800.0,15.2842,15.2913,15.2629,15.27,19800.0
2009-10-12 15:40:00,21.53,21.54,21.49,21.49,88600.0,15.2629,15.27,15.2346,15.2346,88600.0
2009-10-12 15:50:00,21.49,21.52,21.48,21.49,240700.0,15.2346,15.2558,15.2275,15.2346,240700.0
2009-10-13 09:30:00,21.31,21.57,21.31,21.56,49800.0,15.107,15.2913,15.107,15.2842,49800.0
2009-10-13 09:40:00,21.57,21.57,21.47,21.52,70800.0,15.2913,15.2913,15.2204,15.2558,70800.0
2009-10-13 09:50:00,21.51,21.53,21.37,21.39,84300.0,15.2488,15.2629,15.1495,15.1637,84300.0
2009-10-13 10:00:00,21.39,21.39,21.13,21.13,146000.0,15.1637,15.1637,14.9794,14.9794,146000.0
2009-10-13 10:10:00,21.13,21.15,21.06,21.06,238400.0,14.9794,14.9936,14.9297,14.9297,238400.0
2009-10-13 10:20:00,21.07,21.15,21.04,21.15,58300.0,14.9368,14.9936,14.9156,14.9936,58300.0
2009-10-13 10:30:00,21.17,21.26,21.17,21.24,35300.0,15.0077,15.0715,15.0077,15.0574,35300.0
2009-10-13 10:40:00,21.24,21.26,21.2,21.25,30700.0,15.0574,15.0715,15.029,15.0644,30700.0
2009-10-13 10:50:00,21.25,21.29,21.23,21.28,30000.0,15.0644,15.0928,15.0503,15.0857,30000.0
2009-10-13 11:00:00,21.27,21.27,21.14,21.17,68000.0,15.0786,15.0786,14.9865,15.0077,68000.0
2009-10-13 11:10:00,21.17,21.2,21.15,21.15,34300.0,15.0077,15.029,14.9936,14.9936,34300.0
2009-10-13 11:20:00,21.15,21.19,21.14,21.18,30700.0,14.9936,15.0219,14.9865,15.0148,30700.0
2009-10-13 11:30:00,21.18,21.25,21.17,21.24,31700.0,15.0148,15.0644,15.0077,15.0574,31700.0
2009-10-13 11:40:00,21.25,21.4,21.25,21.39,22800.0,15.0644,15.1708,15.0644,15.1637,22800.0
2009-10-13 11:50:00,21.4,21.51,21.4,21.5,214500.0,15.1708,15.2488,15.1708,15.2417,214500.0
2009-10-13 12:00:00,21.49,21.52,21.47,21.49,34400.0,15.2346,15.2558,15.2204,15.2346,34400.0
2009-10-13 12:10:00,21.48,21.52,21.42,21.42,66900.0,15.2275,15.2558,15.185,15.185,66900.0
2009-10-13 12:20:00,21.41,21.41,21.35,21.38,16100.0,15.1779,15.1779,15.1353,15.1566,16100.0
2009-10-13 12:30:00,21.38,21.41,21.37,21.41,14300.0,15.1566,15.1779,15.1495,15.1779,14300.0
2009-10-13 12:40:00,21.42,21.43,21.41,21.43,14000.0,15.185,15.192,15.1779,15.192,14000.0
2009-10-13 12:50:00,21.43,21.44,21.42,21.42,16900.0,15.192,15.1991,15.185,15.185,16900.0
2009-10-13 13:00:00,21.42,21.42,21.39,21.4,71200.0,15.185,15.185,15.1637,15.1708,71200.0
2009-10-13 13:10:00,21.4,21.4,21.38,21.39,16400.0,15.1708,15.1708,15.1566,15.1637,16400.0
2009-10-13 13:20:00,21.39,21.39,21.33,21.34,45900.0,15.1637,15.1637,15.1212,15.1282,45900.0
2009-10-13 13:30:00,21.34,21.34,21.33,21.34,28600.0,15.1282,15.1282,15.1212,15.1282,28600.0
2009-10-13 13:40:00,21.34,21.35,21.29,21.3,25000.0,15.1282,15.1353,15.0928,15.0999,25000.0
2009-10-13 13:50:00,21.3,21.37,21.3,21.35,17100.0,15.0999,15.1495,15.0999,15.1353,17100.0
2009-10-13 14:00:00,21.35,21.35,21.27,21.29,37900.0,15.1353,15.1353,15.0786,15.0928,37900.0
2009-10-13 14:10:00,21.29,21.32,21.27,21.31,35500.0,15.0928,15.1141,15.0786,15.107,35500.0
2009-10-13 14:20:00,21.31,21.36,21.31,21.34,29100.0,15.107,15.1424,15.107,15.1282,29100.0
2009-10-13 14:30:00,21.34,21.36,21.33,21.33,25300.0,15.1282,15.1424,15.1212,15.1212,25300.0
2009-10-13 14:40:00,21.34,21.37,21.33,21.37,56000.0,15.1282,15.1495,15.1212,15.1495,56000.0
2009-10-13 14:50:00,21.38,21.38,21.33,21.34,22500.0,15.1566,15.1566,15.1212,15.1282,22500.0
2009-10-13 15:00:00,21.34,21.39,21.34,21.37,81500.0,15.1282,15.1637,15.1282,15.1495,81500.0
2009-10-13 15:10:00,21.36,21.46,21.36,21.45,32800.0,15.1424,15.2133,15.1424,15.2062,32800.0
2009-10-13 15:20:00,21.45,21.48,21.44,21.46,24100.0,15.2062,15.2275,15.1991,15.2133,24100.0
2009-10-13 15:30:00,21.46,21.46,21.4,21.41,31900.0,15.2133,15.2133,15.1708,15.1779,31900.0
2009-10-13 15:40:00,21.41,21.45,21.41,21.44,58700.0,15.1779,15.2062,15.1779,15.1991,58700.0
2009-10-13 15:50:00,21.44,21.47,21.43,21.43,245900.0,15.1991,15.2204,15.192,15.192,245900.0
2009-10-14 09:30:00,21.74,21.83,21.7,21.72,172700.0,15.4118,15.4756,15.3835,15.3976,172700.0
2009-10-14 09:40:00,21.73,21.82,21.72,21.72,130200.0,15.4047,15.4685,15.3976,15.3976,130200.0
2009-10-14 09:50:00,21.73,21.77,21.67,21.68,82400.0,15.4047,15.4331,15.3622,15.3693,82400.0
2009-10-14 10:00:00,21.68,21.69,21.52,21.59,176500.0,15.3693,15.3764,15.2558,15.3055,176500.0
2009-10-14 10:10:00,21.6,21.63,21.59,21.6,71900.0,15.3126,15.3338,15.3055,15.3126,71900.0
2009-10-14 10:20:00,21.6,21.6,21.48,21.48,118100.0,15.3126,15.3126,15.2275,15.2275,118100.0
2009-10-14 10:30:00,21.49,21.51,21.47,21.48,147300.0,15.2346,15.2488,15.2204,15.2275,147300.0
2009-10-14 10:40:00,21.48,21.53,21.48,21.52,45800.0,15.2275,15.2629,15.2275,15.2558,45800.0
2009-10-14 10:50:00,21.52,21.61,21.52,21.58,52200.0,15.2558,15.3197,15.2558,15.2984,52200.0
2009-10-14 11:00:00,21.58,21.61,21.53,21.56,94100.0,15.2984,15.3197,15.2629,15.2842,94100.0
2009-10-14 11:10:00,21.56,21.6,21.55,21.6,36600.0,15.2842,15.3126,15.2771,15.3126,36600.0
2009-10-14 11:20:00,21.6,21.7,21.59,21.67,46500.0,15.3126,15.3835,15.3055,15.3622,46500.0
2009-10-14 11:30:00,21.67,21.69,21.65,21.65,121100.0,15.3622,15.3764,15.348,15.348,121100.0
2009-10-14 11:40:00,21.64,21.68,21.63,21.68,17500.0,15.3409,15.3693,15.3338,15.3693,17500.0
2009-10-14 11:50:00,21.69,21.69,21.67,21.69,11200.0,15.3764,15.3764,15.3622,15.3764,11200.0
2009-10-14 12:00:00,21.68,21.72,21.68,21.72,8000.0,15.3693,15.3976,15.3693,15.3976,8000.0
2009-10-14 12:10:00,21.73,21.73,21.71,21.72,27100.0,15.4047,15.4047,15.3905,15.3976,27100.0
2009-10-14 12:20:00,21.72,21.74,21.71,21.73,14200.0,15.3976,15.4118,15.3905,15.4047,14200.0
2009-10-14 12:30:00,21.73,21.74,21.72,21.74,12200.0,15.4047,15.4118,15.3976,15.4118,12200.0
2009-10-14 12:40:00,21.73,21.74,21.7,21.7,34700.0,15.4047,15.4118,15.3835,15.3835,34700.0
2009-10-14 12:50:00,21.7,21.73,21.7,21.73,29000.0,15.3835,15.4047,15.3835,15.4047,29000.0
2009-10-14 13:00:00,21.73,21.77,21.73,21.75,35600.0,15.4047,15.4331,15.4047,15.4189,35600.0
2009-10-14 13:10:00,21.75,21.81,21.75,21.79,46400.0,15.4189,15.4614,15.4189,15.4473,46400.0
2009-10-14 13:20:00,21.79,21.8,21.76,21.77,25900.0,15.4473,15.4543,15.426,15.4331,25900.0
2009-10-14 13:30:00,21.78,21.8,21.77,21.78,7900.0,15.4402,15.4543,15.4331,15.4402,7900.0
2009-10-14 13:40:00,21.79,21.79,21.77,21.78,16900.0,15.4473,15.4473,15.4331,15.4402,16900.0
2009-10-14 13:50:00,21.78,21.8,21.78,21.78,33300.0,15.4402,15.4543,15.4402,15.4402,33300.0
2009-10-14 14:00:00,21.79,21.8,21.75,21.76,70200.0,15.4473,15.4543,15.4189,15.426,70200.0
2009-10-14 14:10:00,21.76,21.76,21.71,21.74,149700.0,15.426,15.426,15.3905,15.4118,149700.0
2009-10-14 14:20:00,21.75,21.78,21.73,21.73,177200.0,15.4189,15.4402,15.4047,15.4047,177200.0
2009-10-14 14:30:00,21.74,21.79,21.74,21.76,84700.0,15.4118,15.4473,15.4118,15.426,84700.0
2009-10-14 14:40:00,21.76,21.76,21.73,21.75,26500.0,15.426,15.426,15.4047,15.4189,26500.0
2009-10-14 14:50:00,21.74,21.78,21.74,21.77,10100.0,15.4118,15.4402,15.4118,15.4331,10100.0
2009-10-14 15:00:00,21.77,21.83,21.76,21.8,82900.0,15.4331,15.4756,15.426,15.4543,82900.0
2009-10-14 15:10:00,21.8,21.85,21.79,21.85,19100.0,15.4543,15.4898,15.4473,15.4898,19100.0
2009-10-14 15:20:00,21.85,21.94,21.82,21.94,445900.0,15.4898,15.5536,15.4685,15.5536,445900.0
2009-10-14 15:30:00,21.94,21.97,21.91,21.97,71700.0,15.5536,15.5749,15.5323,15.5749,71700.0
2009-10-14 15:40:00,21.97,21.97,21.91,21.92,70200.0,15.5749,15.5749,15.5323,15.5394,70200.0
2009-10-14 15:50:00,21.92,21.98,21.92,21.94,117200.0,15.5394,15.582,15.5394,15.5536,117200.0
2009-10-15 09:30:00,21.71,21.79,21.54,21.55,490500.0,15.3905,15.4473,15.27,15.2771,490500.0
2009-10-15 09:40:00,21.56,21.62,21.52,21.6,81700.0,15.2842,15.3267,15.2558,15.3126,81700.0
2009-10-15 09:50:00,21.61,21.69,21.61,21.64,64500.0,15.3197,15.3764,15.3197,15.3409,64500.0
2009-10-15 10:00:00,21.63,21.66,21.55,21.6,92400.0,15.3338,15.3551,15.2771,15.3126,92400.0
2009-10-15 10:10:00,21.61,21.63,21.56,21.62,37300.0,15.3197,15.3338,15.2842,15.3267,37300.0
2009-10-15 10:20:00,21.62,21.68,21.61,21.62,20400.0,15.3267,15.3693,15.3197,15.3267,20400.0
2009-10-15 10:30:00,21.62,21.67,21.62,21.64,98500.0,15.3267,15.3622,15.3267,15.3409,98500.0
2009-10-15 10:40:00,21.63,21.66,21.6,21.61,28900.0,15.3338,15.3551,15.3126,15.3197,28900.0
2009-10-15 10:50:00,21.62,21.67,21.61,21.67,22600.0,15.3267,15.3622,15.3197,15.3622,22600.0
2009-10-15 11:00:00,21.67,21.68,21.63,21.63,41900.0,15.3622,15.3693,15.3338,15.3338,41900.0
2009-10-15 11:10:00,21.63,21.67,21.57,21.57,306700.0,15.3338,15.3622,15.2913,15.2913,306700.0
2009-10-15 11:20:00,21.57,21.61,21.55,21.6,22300.0,15.2913,15.3197,15.2771,15.3126,22300.0
2009-10-15 11:30:00,21.6,21.63,21.6,21.63,55900.0,15.3126,15.3338,15.3126,15.3338,55900.0
2009-10-15 11:40:00,21.63,21.68,21.63,21.68,161700.0,15.3338,15.3693,15.3338,15.3693,161700.0
2009-10-15 11:50:00,21.68,21.71,21.68,21.7,45400.0,15.3693,15.3905,15.3693,15.3835,45400.0
2009-10-15 12:00:00,21.7,21.79,21.7,21.79,112000.0,15.3835,15.4473,15.3835,15.4473,112000.0
2009-10-15 12:10:00,21.79,21.82,21.79,21.82,47600.0,15.4473,15.4685,15.4473,15.4685,47600.0
2009-10-15 12:20:00,21.82,21.84,21.79,21.79,23300.0,15.4685,15.4827,15.4473,15.4473,23300.0
2009-10-15 12:30:00,21.8,21.8,21.78,21.78,43100.0,15.4543,15.4543,15.4402,15.4402,43100.0
2009-10-15 12:40:00,21.78,21.78,21.77,21.78,7300.0,15.4402,15.4402,15.4331,15.4402,7300.0
2009-10-15 12:50:00,21.77,21.8,21.77,21.79,15000.0,15.4331,15.4543,15.4331,15.4473,15000.0
2009-10-15 13:00:00,21.79,21.81,21.78,21.8,16500.0,15.4473,15.4614,15.4402,15.4543,16500.0
2009-10-15 13:10:00,21.81,21.83,21.8,21.82,27500.0,15.4614,15.4756,15.4543,15.4685,27500.0
2009-10-15 13:20:00,21.81,21.85,21.81,21.85,7300.0,15.4614,15.4898,15.4614,15.4898,7300.0
2009-10-15 13:30:00,21.85,21.88,21.84,21.86,16000.0,15.4898,15.5111,15.4827,15.4969,16000.0
2009-10-15 13:40:00,21.87,21.88,21.8,21.82,30700.0,15.504,15.5111,15.4543,15.4685,30700.0
2009-10-15 13:50:00,21.82,21.85,21.82,21.83,22300.0,15.4685,15.4898,15.4685,15.4756,22300.0
2009-10-15 14:00:00,21.83,21.84,21.8,21.8,51600.0,15.4756,15.4827,15.4543,15.4543,51600.0
2009-10-15 14:10:00,21.8,21.82,21.77,21.79,86000.0,15.4543,15.4685,15.4331,15.4473,86000.0
2009-10-15 14:20:00,21.78,21.81,21.76,21.78,146700.0,15.4402,15.4614,15.426,15.4402,146700.0
2009-10-15 14:30:00,21.77,21.81,21.77,21.8,19100.0,15.4331,15.4614,15.4331,15.4543,19100.0
2009-10-15 14:40:00,21.8,21.81,21.78,21.79,28400.0,15.4543,15.4614,15.4402,15.4473,28400.0
2009-10-15 14:50:00,21.79,21.81,21.78,21.81,41500.0,15.4473,15.4614,15.4402,15.4614,41500.0
2009-10-15 15:00:00,21.81,21.87,21.8,21.84,392700.0,15.4614,15.504,15.4543,15.4827,392700.0
2009-10-15 15:10:00,21.84,21.85,21.82,21.82,39900.0,15.4827,15.4898,15.4685,15.4685,39900.0
2009-10-15 15:20:00,21.82,21.84,21.81,21.82,101100.0,15.4685,15.4827,15.4614,15.4685,101100.0
2009-10-15 15:30:00,21.82,21.85,21.78,21.81,262300.0,15.4685,15.4898,15.4402,15.4614,262300.0
2009-10-15 15:40:00,21.82,21.82,21.78,21.79,235500.0,15.4685,15.4685,15.4402,15.4473,235500.0
2009-10-15 15:50:00,21.8,21.83,21.79,21.81,240600.0,15.4543,15.4756,15.4473,15.4614,240600.0
2009-10-16 09:30:00,21.58,21.62,21.46,21.5,98000.0,15.2984,15.3267,15.2133,15.2417,98000.0
2009-10-16 09:40:00,21.51,21.66,21.51,21.66,131300.0,15.2488,15.3551,15.2488,15.3551,131300.0
2009-10-16 09:50:00,21.65,21.7,21.56,21.56,166900.0,15.348,15.3835,15.2842,15.2842,166900.0
2009-10-16 10:00:00,21.55,21.55,21.43,21.47,96300.0,15.2771,15.2771,15.192,15.2204,96300.0
2009-10-16 10:10:00,21.46,21.48,21.43,21.46,51200.0,15.2133,15.2275,15.192,15.2133,51200.0
2009-10-16 10:20:00,21.46,21.49,21.45,21.46,20200.0,15.2133,15.2346,15.2062,15.2133,20200.0
2009-10-16 10:30:00,21.46,21.48,21.43,21.44,58500.0,15.2133,15.2275,15.192,15.1991,58500.0
2009-10-16 10:40:00,21.44,21.44,21.36,21.41,73200.0,15.1991,15.1991,15.1424,15.1779,73200.0
2009-10-16 10:50:00,21.4,21.41,21.33,21.33,58800.0,15.1708,15.1779,15.1212,15.1212,58800.0
2009-10-16 11:00:00,21.34,21.36,21.31,21.32,175100.0,15.1282,15.1424,15.107,15.1141,175100.0
2009-10-16 11:10:00,21.31,21.35,21.27,21.35,139200.0,15.107,15.1353,15.0786,15.1353,139200.0
2009-10-16 11:20:00,21.35,21.37,21.3,21.33,92900.0,15.1353,15.1495,15.0999,15.1212,92900.0
2009-10-16 11:30:00,21.33,21.35,21.29,21.32,79000.0,15.1212,15.1353,15.0928,15.1141,79000.0
2009-10-16 11:40:00,21.32,21.36,21.32,21.35,25700.0,15.1141,15.1424,15.1141,15.1353,25700.0
2009-10-16 11:50:00,21.35,21.41,21.35,21.41,13800.0,15.1353,15.1779,15.1353,15.1779,13800.0
2009-10-16 12:00:00,21.42,21.43,21.38,21.39,57700.0,15.185,15.192,15.1566,15.1637,57700.0
2009-10-16 12:10:00,21.38,21.39,21.38,21.38,52300.0,15.1566,15.1637,15.1566,15.1566,52300.0
2009-10-16 12:20:00,21.38,21.38,21.34,21.35,52000.0,15.1566,15.1566,15.1282,15.1353,52000.0
2009-10-16 12:30:00,21.35,21.36,21.34,21.36,13100.0,15.1353,15.1424,15.1282,15.1424,13100.0
2009-10-16 12:40:00,21.36,21.37,21.34,21.37,14600.0,15.1424,15.1495,15.1282,15.1495,14600.0
2009-10-16 12:50:00,21.37,21.4,21.37,21.38,37800.0,15.1495,15.1708,15.1495,15.1566,37800.0
2009-10-16 13:00:00,21.37,21.39,21.37,21.39,20500.0,15.1495,15.1637,15.1495,15.1637,20500.0
2009-10-16 13:10:00,21.38,21.47,21.38,21.46,39700.0,15.1566,15.2204,15.1566,15.2133,39700.0
2009-10-16 13:20:00,21.47,21.54,21.46,21.54,82000.0,15.2204,15.27,15.2133,15.27,82000.0
2009-10-16 13:30:00,21.54,21.55,21.51,21.53,142400.0,15.27,15.2771,15.2488,15.2629,142400.0
2009-10-16 13:40:00,21.54,21.54,21.53,21.53,3000.0,15.27,15.27,15.2629,15.2629,3000.0
2009-10-16 13:50:00,21.53,21.54,21.5,21.5,97600.0,15.2629,15.27,15.2417,15.2417,97600.0
2009-10-16 14:00:00,21.5,21.5,21.47,21.48,22200.0,15.2417,15.2417,15.2204,15.2275,22200.0
2009-10-16 14:10:00,21.48,21.49,21.46,21.48,32100.0,15.2275,15.2346,15.2133,15.2275,32100.0
2009-10-16 14:20:00,21.49,21.51,21.47,21.47,69200.0,15.2346,15.2488,15.2204,15.2204,69200.0
2009-10-16 14:30:00,21.47,21.5,21.45,21.49,25700.0,15.2204,15.2417,15.2062,15.2346,25700.0
2009-10-16 14:40:00,21.49,21.49,21.46,21.48,21100.0,15.2346,15.2346,15.2133,15.2275,21100.0
2009-10-16 14:50:00,21.49,21.5,21.48,21.49,6500.0,15.2346,15.2417,15.2275,15.2346,6500.0
2009-10-16 15:00:00,21.49,21.49,21.47,21.48,5000.0,15.2346,15.2346,15.2204,15.2275,5000.0
2009-10-16 15:10:00,21.48,21.52,21.48,21.49,70100.0,15.2275,15.2558,15.2275,15.2346,70100.0
2009-10-16 15:20:00,21.49,21.51,21.46,21.5,49400.0,15.2346,15.2488,15.2133,15.2417,49400.0
2009-10-16 15:30:00,21.5,21.55,21.48,21.53,102700.0,15.2417,15.2771,15.2275,15.2629,102700.0
2009-10-16 15:40:00,21.54,21.57,21.48,21.51,198100.0,15.27,15.2913,15.2275,15.2488,198100.0
2009-10-16 15:50:00,21.5,21.51,21.4,21.43,292500.0,15.2417,15.2488,15.1708,15.192,292500.0
2009-10-19 09:30:00,21.55,21.61,21.45,21.48,63900.0,15.2771,15.3197,15.2062,15.2275,63900.0
2009-10-19 09:40:00,21.52,21.53,21.31,21.34,292400.0,15.2558,15.2629,15.107,15.1282,292400.0
2009-10-19 09:50:00,21.34,21.35,21.21,21.22,154300.0,15.1282,15.1353,15.0361,15.0432,154300.0
2009-10-19 10:00:00,21.22,21.29,21.21,21.26,76200.0,15.0432,15.0928,15.0361,15.0715,76200.0
2009-10-19 10:10:00,21.26,21.28,21.23,21.28,69500.0,15.0715,15.0857,15.0503,15.0857,69500.0
2009-10-19 10:20:00,21.27,21.43,21.27,21.4,23200.0,15.0786,15.192,15.0786,15.1708,23200.0
2009-10-19 10:30:00,21.41,21.51,21.41,21.44,34100.0,15.1779,15.2488,15.1779,15.1991,34100.0
2009-10-19 10:40:00,21.43,21.49,21.39,21.39,196600.0,15.192,15.2346,15.1637,15.1637,196600.0
2009-10-19 10:50:00,21.4,21.5,21.4,21.49,75600.0,15.1708,15.2417,15.1708,15.2346,75600.0
2009-10-19 11:00:00,21.5,21.56,21.5,21.53,566900.0,15.2417,15.2842,15.2417,15.2629,566900.0
2009-10-19 11:10:00,21.53,21.57,21.53,21.56,39100.0,15.2629,15.2913,15.2629,15.2842,39100.0
2009-10-19 11:20:00,21.56,21.64,21.55,21.63,63600.0,15.2842,15.3409,15.2771,15.3338,63600.0
2009-10-19 11:30:00,21.63,21.65,21.59,21.61,41300.0,15.3338,15.348,15.3055,15.3197,41300.0
2009-10-19 11:40:00,21.6,21.62,21.6,21.62,31200.0,15.3126,15.3267,15.3126,15.3267,31200.0
2009-10-19 11:50:00,21.62,21.64,21.6,21.61,83900.0,15.3267,15.3409,15.3126,15.3197,83900.0
2009-10-19 12:00:00,21.62,21.64,21.6,21.64,45900.0,15.3267,15.3409,15.3126,15.3409,45900.0
2009-10-19 12:10:00,21.63,21.63,21.61,21.63,34200.0,15.3338,15.3338,15.3197,15.3338,34200.0
2009-10-19 12:20:00,21.62,21.64,21.61,21.62,40300.0,15.3267,15.3409,15.3197,15.3267,40300.0
2009-10-19 12:30:00,21.61,21.63,21.61,21.62,32000.0,15.3197,15.3338,15.3197,15.3267,32000.0
2009-10-19 12:40:00,21.63,21.64,21.62,21.63,33100.0,15.3338,15.3409,15.3267,15.3338,33100.0
2009-10-19 12:50:00,21.64,21.64,21.62,21.62,43100.0,15.3409,15.3409,15.3267,15.3267,43100.0
2009-10-19 13:00:00,21.62,21.63,21.55,21.61,81900.0,15.3267,15.3338,15.2771,15.3197,81900.0
2009-10-19 13:10:00,21.6,21.61,21.56,21.56,35100.0,15.3126,15.3197,15.2842,15.2842,35100.0
2009-10-19 13:20:00,21.57,21.61,21.56,21.58,49000.0,15.2913,15.3197,15.2842,15.2984,49000.0
2009-10-19 13:30:00,21.57,21.63,21.57,21.6,54200.0,15.2913,15.3338,15.2913,15.3126,54200.0
2009-10-19 13:40:00,21.6,21.61,21.54,21.54,41200.0,15.3126,15.3197,15.27,15.27,41200.0
2009-10-19 13:50:00,21.54,21.59,21.54,21.57,44200.0,15.27,15.3055,15.27,15.2913,44200.0
2009-10-19 14:00:00,21.57,21.6,21.54,21.54,94800.0,15.2913,15.3126,15.27,15.27,94800.0
2009-10-19 14:10:00,21.54,21.58,21.54,21.57,177700.0,15.27,15.2984,15.27,15.2913,177700.0
2009-10-19 14:20:00,21.57,21.58,21.52,21.57,64300.0,15.2913,15.2984,15.2558,15.2913,64300.0
2009-10-19 14:30:00,21.58,21.58,21.52,21.53,85600.0,15.2984,15.2984,15.2558,15.2629,85600.0
2009-10-19 14:40:00,21.54,21.56,21.54,21.55,78200.0,15.27,15.2842,15.27,15.2771,78200.0
2009-10-19 14:50:00,21.56,21.6,21.56,21.59,129400.0,15.2842,15.3126,15.2842,15.3055,129400.0
2009-10-19 15:00:00,21.59,21.6,21.58,21.59,72000.0,15.3055,15.3126,15.2984,15.3055,72000.0
2009-10-19 15:10:00,21.59,21.62,21.57,21.59,67500.0,15.3055,15.3267,15.2913,15.3055,67500.0
2009-10-19 15:20:00,21.59,21.6,21.56,21.56,58600.0,15.3055,15.3126,15.2842,15.2842,58600.0
2009-10-19 15:30:00,21.56,21.57,21.52,21.52,204100.0,15.2842,15.2913,15.2558,15.2558,204100.0
2009-10-19 15:40:00,21.52,21.56,21.5,21.54,200900.0,15.2558,15.2842,15.2417,15.27,200900.0
2009-10-19 15:50:00,21.54,21.56,21.48,21.49,340300.0,15.27,15.2842,15.2275,15.2346,340300.0
2009-10-20 09:30:00,21.37,21.5,21.09,21.09,228000.0,15.1495,15.2417,14.951,14.951,228000.0
2009-10-20 09:40:00,21.1,21.19,21.09,21.12,106000.0,14.9581,15.0219,14.951,14.9723,106000.0
2009-10-20 09:50:00,21.12,21.19,21.11,21.18,42400.0,14.9723,15.0219,14.9652,15.0148,42400.0
2009-10-20 10:00:00,21.18,21.22,21.14,21.14,51900.0,15.0148,15.0432,14.9865,14.9865,51900.0
2009-10-20 10:10:00,21.14,21.18,21.11,21.12,76300.0,14.9865,15.0148,14.9652,14.9723,76300.0
2009-10-20 10:20:00,21.12,21.19,21.11,21.18,41700.0,14.9723,15.0219,14.9652,15.0148,41700.0
2009-10-20 10:30:00,21.18,21.18,21.14,21.16,46300.0,15.0148,15.0148,14.9865,15.0006,46300.0
2009-10-20 10:40:00,21.16,21.17,21.14,21.17,38600.0,15.0006,15.0077,14.9865,15.0077,38600.0
2009-10-20 10:50:00,21.17,21.25,21.16,21.18,202300.0,15.0077,15.0644,15.0006,15.0148,202300.0
2009-10-20 11:00:00,21.18,21.21,21.17,21.2,143900.0,15.0148,15.0361,15.0077,15.029,143900.0
2009-10-20 11:10:00,21.2,21.2,21.17,21.18,104500.0,15.029,15.029,15.0077,15.0148,104500.0
2009-10-20 11:20:00,21.17,21.19,21.16,21.17,38400.0,15.0077,15.0219,15.0006,15.0077,38400.0
2009-10-20 11:30:00,21.17,21.17,21.08,21.08,77800.0,15.0077,15.0077,14.9439,14.9439,77800.0
2009-10-20 11:40:00,21.09,21.1,21.02,21.07,84800.0,14.951,14.9581,14.9014,14.9368,84800.0
2009-10-20 11:50:00,21.07,21.1,21.06,21.06,55800.0,14.9368,14.9581,14.9297,14.9297,55800.0
2009-10-20 12:00:00,21.06,21.07,20.98,21.01,102800.0,14.9297,14.9368,14.873,14.8943,102800.0
2009-10-20 12:10:00,21.01,21.04,21.0,21.01,47200.0,14.8943,14.9156,14.8872,14.8943,47200.0
2009-10-20 12:20:00,21.01,21.03,21.01,21.03,57600.0,14.8943,14.9085,14.8943,14.9085,57600.0
2009-10-20 12:30:00,21.03,21.03,20.99,21.0,27900.0,14.9085,14.9085,14.8801,14.8872,27900.0
2009-10-20 12:40:00,21.0,21.04,20.99,21.02,158200.0,14.8872,14.9156,14.8801,14.9014,158200.0
2009-10-20 12:50:00,21.03,21.05,21.03,21.04,20100.0,14.9085,14.9227,14.9085,14.9156,20100.0
2009-10-20 13:00:00,21.05,21.09,21.05,21.07,23000.0,14.9227,14.951,14.9227,14.9368,23000.0
2009-10-20 13:10:00,21.07,21.1,21.05,21.05,46900.0,14.9368,14.9581,14.9227,14.9227,46900.0
2009-10-20 13:20:00,21.05,21.1,21.05,21.1,19500.0,14.9227,14.9581,14.9227,14.9581,19500.0
2009-10-20 13:30:00,21.1,21.12,21.09,21.09,17900.0,14.9581,14.9723,14.951,14.951,17900.0
2009-10-20 13:40:00,21.09,21.11,21.08,21.1,25400.0,14.951,14.9652,14.9439,14.9581,25400.0
2009-10-20 13:50:00,21.1,21.1,21.02,21.02,91500.0,14.9581,14.9581,14.9014,14.9014,91500.0
2009-10-20 14:00:00,21.02,21.09,21.02,21.08,29400.0,14.9014,14.951,14.9014,14.9439,29400.0
2009-10-20 14:10:00,21.08,21.12,21.07,21.12,31100.0,14.9439,14.9723,14.9368,14.9723,31100.0
2009-10-20 14:20:00,21.12,21.12,21.06,21.06,144500.0,14.9723,14.9723,14.9297,14.9297,144500.0
2009-10-20 14:30:00,21.05,21.09,21.02,21.09,121800.0,14.9227,14.951,14.9014,14.951,121800.0
2009-10-20 14:40:00,21.08,21.08,21.03,21.05,117700.0,14.9439,14.9439,14.9085,14.9227,117700.0
2009-10-20 14:50:00,21.04,21.04,20.99,21.02,273900.0,14.9156,14.9156,14.8801,14.9014,273900.0
2009-10-20 15:00:00,21.02,21.05,20.99,21.0,133500.0,14.9014,14.9227,14.8801,14.8872,133500.0
2009-10-20 15:10:00,21.0,21.05,21.0,21.04,62900.0,14.8872,14.9227,14.8872,14.9156,62900.0
2009-10-20 15:20:00,21.05,21.07,21.03,21.07,109300.0,14.9227,14.9368,14.9085,14.9368,109300.0
2009-10-20 15:30:00,21.07,21.1,21.07,21.08,93800.0,14.9368,14.9581,14.9368,14.9439,93800.0
2009-10-20 15:40:00,21.09,21.13,21.08,21.11,164000.0,14.951,14.9794,14.9439,14.9652,164000.0
2009-10-20 15:50:00,21.11,21.14,21.09,21.14,265100.0,14.9652,14.9865,14.951,14.9865,265100.0
2009-10-21 09:30:00,21.1,21.19,20.98,21.15,116800.0,14.9581,15.0219,14.873,14.9936,116800.0
2009-10-21 09:40:00,21.16,21.25,21.14,21.25,205800.0,15.0006,15.0644,14.9865,15.0644,205800.0
2009-10-21 09:50:00,21.23,21.37,21.23,21.27,590800.0,15.0503,15.1495,15.0503,15.0786,590800.0
2009-10-21 10:00:00,21.26,21.32,21.22,21.22,296000.0,15.0715,15.1141,15.0432,15.0432,296000.0
2009-10-21 10:10:00,21.22,21.23,21.14,21.17,208700.0,15.0432,15.0503,14.9865,15.0077,208700.0
2009-10-21 10:20:00,21.16,21.17,21.12,21.15,182500.0,15.0006,15.0077,14.9723,14.9936,182500.0
2009-10-21 10:30:00,21.16,21.22,21.14,21.16,450300.0,15.0006,15.0432,14.9865,15.0006,450300.0
2009-10-21 10:40:00,21.16,21.28,21.16,21.18,70500.0,15.0006,15.0857,15.0006,15.0148,70500.0
2009-10-21 10:50:00,21.17,21.19,21.11,21.13,100000.0,15.0077,15.0219,14.9652,14.9794,100000.0
2009-10-21 11:00:00,21.13,21.14,21.08,21.08,168000.0,14.9794,14.9865,14.9439,14.9439,168000.0
2009-10-21 11:10:00,21.09,21.09,21.0,21.0,164500.0,14.951,14.951,14.8872,14.8872,164500.0
2009-10-21 11:20:00,21.0,21.08,20.97,21.08,121300.0,14.8872,14.9439,14.8659,14.9439,121300.0
2009-10-21 11:30:00,21.07,21.12,21.04,21.1,25100.0,14.9368,14.9723,14.9156,14.9581,25100.0
2009-10-21 11:40:00,21.09,21.1,21.04,21.04,48000.0,14.951,14.9581,14.9156,14.9156,48000.0
2009-10-21 11:50:00,21.04,21.06,21.03,21.06,20800.0,14.9156,14.9297,14.9085,14.9297,20800.0
2009-10-21 12:00:00,21.06,21.07,20.99,20.99,32400.0,14.9297,14.9368,14.8801,14.8801,32400.0
2009-10-21 12:10:00,20.99,21.0,20.97,20.99,20200.0,14.8801,14.8872,14.8659,14.8801,20200.0
2009-10-21 12:20:00,21.0,21.0,20.98,21.0,24900.0,14.8872,14.8872,14.873,14.8872,24900.0
2009-10-21 12:30:00,20.99,21.0,20.97,20.99,16400.0,14.8801,14.8872,14.8659,14.8801,16400.0
2009-10-21 12:40:00,20.99,21.0,20.99,20.99,16100.0,14.8801,14.8872,14.8801,14.8801,16100.0
2009-10-21 12:50:00,21.0,21.01,20.99,21.0,28200.0,14.8872,14.8943,14.8801,14.8872,28200.0
2009-10-21 13:00:00,20.99,21.01,20.98,20.98,23200.0,14.8801,14.8943,14.873,14.873,23200.0
2009-10-21 13:10:00,20.98,20.98,20.9,20.97,425700.0,14.873,14.873,14.8163,14.8659,425700.0
2009-10-21 13:20:00,20.97,20.98,20.94,20.94,10900.0,14.8659,14.873,14.8447,14.8447,10900.0
2009-10-21 13:30:00,20.96,20.96,20.89,20.93,166800.0,14.8589,14.8589,14.8092,14.8376,166800.0
2009-10-21 13:40:00,20.93,20.95,20.91,20.92,44900.0,14.8376,14.8518,14.8234,14.8305,44900.0
2009-10-21 13:50:00,20.92,20.96,20.92,20.95,54900.0,14.8305,14.8589,14.8305,14.8518,54900.0
2009-10-21 14:00:00,20.94,20.99,20.92,20.98,67900.0,14.8447,14.8801,14.8305,14.873,67900.0
2009-10-21 14:10:00,20.98,20.98,20.93,20.94,95900.0,14.873,14.873,14.8376,14.8447,95900.0
2009-10-21 14:20:00,20.94,20.97,20.94,20.96,60400.0,14.8447,14.8659,14.8447,14.8589,60400.0
2009-10-21 14:30:00,20.96,20.98,20.95,20.96,70000.0,14.8589,14.873,14.8518,14.8589,70000.0
2009-10-21 14:40:00,20.96,21.0,20.96,21.0,102700.0,14.8589,14.8872,14.8589,14.8872,102700.0
2009-10-21 14:50:00,21.0,21.02,20.98,21.01,69500.0,14.8872,14.9014,14.873,14.8943,69500.0
2009-10-21 15:00:00,21.01,21.05,21.01,21.05,81700.0,14.8943,14.9227,14.8943,14.9227,81700.0
2009-10-21 15:10:00,21.05,21.06,20.97,20.99,139700.0,14.9227,14.9297,14.8659,14.8801,139700.0
2009-10-21 15:20:00,20.99,20.99,20.86,20.88,226400.0,14.8801,14.8801,14.788,14.8021,226400.0
2009-10-21 15:30:00,20.88,20.91,20.75,20.84,354000.0,14.8021,14.8234,14.71,14.7738,354000.0
2009-10-21 15:40:00,20.84,20.84,20.68,20.69,444800.0,14.7738,14.7738,14.6604,14.6674,444800.0
2009-10-21 15:50:00,20.69,20.69,20.43,20.44,1554100.0,14.6674,14.6674,14.4831,14.4902,1554100.0
2009-10-22 09:30:00,20.59,20.93,20.48,20.85,534700.0,14.5966,14.8376,14.5186,14.7809,534700.0
2009-10-22 09:40:00,20.87,20.88,20.58,20.65,168100.0,14.7951,14.8021,14.5895,14.6391,168100.0
2009-10-22 09:50:00,20.65,20.71,20.56,20.59,293800.0,14.6391,14.6816,14.5753,14.5966,293800.0
2009-10-22 10:00:00,20.62,20.68,20.45,20.61,266900.0,14.6178,14.6604,14.4973,14.6107,266900.0
2009-10-22 10:10:00,20.6,20.6,20.52,20.54,191100.0,14.6036,14.6036,14.5469,14.5611,191100.0
2009-10-22 10:20:00,20.53,20.56,20.48,20.52,277500.0,14.554,14.5753,14.5186,14.5469,277500.0
2009-10-22 10:30:00,20.52,20.56,20.43,20.45,184600.0,14.5469,14.5753,14.4831,14.4973,184600.0
2009-10-22 10:40:00,20.45,20.48,20.39,20.39,88500.0,14.4973,14.5186,14.4548,14.4548,88500.0
2009-10-22 10:50:00,20.39,20.53,20.39,20.52,78100.0,14.4548,14.554,14.4548,14.5469,78100.0
2009-10-22 11:00:00,20.52,20.56,20.5,20.55,112200.0,14.5469,14.5753,14.5328,14.5682,112200.0
2009-10-22 11:10:00,20.55,20.61,20.53,20.53,114900.0,14.5682,14.6107,14.554,14.554,114900.0
2009-10-22 11:20:00,20.53,20.59,20.52,20.56,28900.0,14.554,14.5966,14.5469,14.5753,28900.0
2009-10-22 11:30:00,20.57,20.59,20.54,20.57,28900.0,14.5824,14.5966,14.5611,14.5824,28900.0
2009-10-22 11:40:00,20.58,20.7,20.58,20.7,161300.0,14.5895,14.6745,14.5895,14.6745,161300.0
2009-10-22 11:50:00,20.7,20.73,20.65,20.65,140200.0,14.6745,14.6958,14.6391,14.6391,140200.0
2009-10-22 12:00:00,20.66,20.83,20.65,20.83,257700.0,14.6462,14.7667,14.6391,14.7667,257700.0
2009-10-22 12:10:00,20.83,20.83,20.69,20.7,278600.0,14.7667,14.7667,14.6674,14.6745,278600.0
2009-10-22 12:20:00,20.7,20.72,20.67,20.7,338100.0,14.6745,14.6887,14.6533,14.6745,338100.0
2009-10-22 12:30:00,20.71,20.78,20.69,20.76,158600.0,14.6816,14.7313,14.6674,14.7171,158600.0
2009-10-22 12:40:00,20.77,20.83,20.77,20.77,124200.0,14.7242,14.7667,14.7242,14.7242,124200.0
2009-10-22 12:50:00,20.78,20.93,20.78,20.91,150600.0,14.7313,14.8376,14.7313,14.8234,150600.0
2009-10-22 13:00:00,20.9,21.0,20.9,20.98,114400.0,14.8163,14.8872,14.8163,14.873,114400.0
2009-10-22 13:10:00,20.98,21.01,20.98,21.0,173900.0,14.873,14.8943,14.873,14.8872,173900.0
2009-10-22 13:20:00,21.0,21.08,21.0,21.06,78300.0,14.8872,14.9439,14.8872,14.9297,78300.0
2009-10-22 13:30:00,21.06,21.06,21.01,21.03,161500.0,14.9297,14.9297,14.8943,14.9085,161500.0
2009-10-22 13:40:00,21.04,21.05,20.99,20.99,77900.0,14.9156,14.9227,14.8801,14.8801,77900.0
2009-10-22 13:50:00,20.99,21.01,20.96,21.0,80000.0,14.8801,14.8943,14.8589,14.8872,80000.0
2009-10-22 14:00:00,21.0,21.23,20.99,21.21,481500.0,14.8872,15.0503,14.8801,15.0361,481500.0
2009-10-22 14:10:00,21.22,21.43,21.21,21.38,789900.0,15.0432,15.192,15.0361,15.1566,789900.0
2009-10-22 14:20:00,21.38,21.5,21.37,21.44,582600.0,15.1566,15.2417,15.1495,15.1991,582600.0
2009-10-22 14:30:00,21.44,21.5,21.4,21.5,242800.0,15.1991,15.2417,15.1708,15.2417,242800.0
2009-10-22 14:40:00,21.49,21.5,21.39,21.39,526000.0,15.2346,15.2417,15.1637,15.1637,526000.0
2009-10-22 14:50:00,21.38,21.4,21.34,21.4,134500.0,15.1566,15.1708,15.1282,15.1708,134500.0
2009-10-22 15:00:00,21.4,21.44,21.39,21.39,101300.0,15.1708,15.1991,15.1637,15.1637,101300.0
2009-10-22 15:10:00,21.4,21.53,21.38,21.52,137800.0,15.1708,15.2629,15.1566,15.2558,137800.0
2009-10-22 15:20:00,21.52,21.57,21.48,21.48,74700.0,15.2558,15.2913,15.2275,15.2275,74700.0
2009-10-22 15:30:00,21.49,21.49,21.42,21.43,51400.0,15.2346,15.2346,15.185,15.192,51400.0
2009-10-22 15:40:00,21.43,21.5,21.42,21.5,374400.0,15.192,15.2417,15.185,15.2417,374400.0
2009-10-22 15:50:00,21.49,21.54,21.48,21.54,387800.0,15.2346,15.27,15.2275,15.27,387800.0
2009-10-23 09:30:00,21.61,21.61,21.42,21.43,122900.0,15.3197,15.3197,15.185,15.192,122900.0
2009-10-23 09:40:00,21.44,21.68,21.41,21.67,413500.0,15.1991,15.3693,15.1779,15.3622,413500.0
2009-10-23 09:50:00,21.67,21.67,21.52,21.59,115600.0,15.3622,15.3622,15.2558,15.3055,115600.0
2009-10-23 10:00:00,21.6,21.67,21.46,21.49,122400.0,15.3126,15.3622,15.2133,15.2346,122400.0
2009-10-23 10:10:00,21.48,21.49,21.35,21.38,69200.0,15.2275,15.2346,15.1353,15.1566,69200.0
2009-10-23 10:20:00,21.38,21.38,21.24,21.27,106500.0,15.1566,15.1566,15.0574,15.0786,106500.0
2009-10-23 10:30:00,21.25,21.26,21.13,21.22,91600.0,15.0644,15.0715,14.9794,15.0432,91600.0
2009-10-23 10:40:00,21.23,21.28,21.18,21.25,353500.0,15.0503,15.0857,15.0148,15.0644,353500.0
2009-10-23 10:50:00,21.25,21.32,21.22,21.26,137100.0,15.0644,15.1141,15.0432,15.0715,137100.0
2009-10-23 11:00:00,21.25,21.28,21.17,21.21,42700.0,15.0644,15.0857,15.0077,15.0361,42700.0
2009-10-23 11:10:00,21.21,21.25,21.07,21.08,93500.0,15.0361,15.0644,14.9368,14.9439,93500.0
2009-10-23 11:20:00,21.07,21.12,21.04,21.09,213900.0,14.9368,14.9723,14.9156,14.951,213900.0
2009-10-23 11:30:00,21.08,21.12,21.05,21.08,58000.0,14.9439,14.9723,14.9227,14.9439,58000.0
2009-10-23 11:40:00,21.08,21.1,21.08,21.1,30300.0,14.9439,14.9581,14.9439,14.9581,30300.0
2009-10-23 11:50:00,21.1,21.18,21.1,21.17,287700.0,14.9581,15.0148,14.9581,15.0077,287700.0
2009-10-23 12:00:00,21.18,21.23,21.18,21.23,224300.0,15.0148,15.0503,15.0148,15.0503,224300.0
2009-10-23 12:10:00,21.23,21.23,21.16,21.18,58800.0,15.0503,15.0503,15.0006,15.0148,58800.0
2009-10-23 12:20:00,21.18,21.18,21.12,21.14,52400.0,15.0148,15.0148,14.9723,14.9865,52400.0
2009-10-23 12:30:00,21.13,21.14,21.11,21.13,91200.0,14.9794,14.9865,14.9652,14.9794,91200.0
2009-10-23 12:40:00,21.13,21.14,21.06,21.07,289800.0,14.9794,14.9865,14.9297,14.9368,289800.0
2009-10-23 12:50:00,21.06,21.06,21.02,21.02,64300.0,14.9297,14.9297,14.9014,14.9014,64300.0
2009-10-23 13:00:00,21.01,21.01,20.95,20.98,98300.0,14.8943,14.8943,14.8518,14.873,98300.0
2009-10-23 13:10:00,21.0,21.02,20.97,20.98,41300.0,14.8872,14.9014,14.8659,14.873,41300.0
2009-10-23 13:20:00,20.97,20.97,20.91,20.95,84600.0,14.8659,14.8659,14.8234,14.8518,84600.0
2009-10-23 13:30:00,20.94,20.97,20.85,20.96,70300.0,14.8447,14.8659,14.7809,14.8589,70300.0
2009-10-23 13:40:00,20.97,21.0,20.93,20.97,31300.0,14.8659,14.8872,14.8376,14.8659,31300.0
2009-10-23 13:50:00,20.97,21.01,20.97,20.99,25800.0,14.8659,14.8943,14.8659,14.8801,25800.0
2009-10-23 14:00:00,20.99,21.03,20.96,21.02,66000.0,14.8801,14.9085,14.8589,14.9014,66000.0
2009-10-23 14:10:00,21.01,21.03,20.98,21.0,13000.0,14.8943,14.9085,14.873,14.8872,13000.0
2009-10-23 14:20:00,21.0,21.06,21.0,21.0,72400.0,14.8872,14.9297,14.8872,14.8872,72400.0
2009-10-23 14:30:00,21.0,21.02,20.99,21.02,30700.0,14.8872,14.9014,14.8801,14.9014,30700.0
2009-10-23 14:40:00,21.02,21.12,21.02,21.08,65900.0,14.9014,14.9723,14.9014,14.9439,65900.0
2009-10-23 14:50:00,21.09,21.09,21.0,21.01,98400.0,14.951,14.951,14.8872,14.8943,98400.0
2009-10-23 15:00:00,21.01,21.07,21.0,21.01,45100.0,14.8943,14.9368,14.8872,14.8943,45100.0
2009-10-23 15:10:00,21.01,21.04,21.0,21.01,128400.0,14.8943,14.9156,14.8872,14.8943,128400.0
2009-10-23 15:20:00,21.02,21.06,21.0,21.05,75800.0,14.9014,14.9297,14.8872,14.9227,75800.0
2009-10-23 15:30:00,21.05,21.05,20.96,20.99,95100.0,14.9227,14.9227,14.8589,14.8801,95100.0
2009-10-23 15:40:00,21.0,21.0,20.96,21.0,161400.0,14.8872,14.8872,14.8589,14.8872,161400.0
2009-10-23 15:50:00,21.0,21.08,20.99,21.08,274300.0,14.8872,14.9439,14.8801,14.9439,274300.0
2009-10-26 09:30:00,21.01,21.14,20.88,20.91,42300.0,14.8943,14.9865,14.8021,14.8234,42300.0
2009-10-26 09:40:00,20.92,20.92,20.75,20.78,186600.0,14.8305,14.8305,14.71,14.7313,186600.0
2009-10-26 09:50:00,20.79,20.89,20.79,20.86,311800.0,14.7383,14.8092,14.7383,14.788,311800.0
2009-10-26 10:00:00,20.86,20.94,20.86,20.94,317900.0,14.788,14.8447,14.788,14.8447,317900.0
2009-10-26 10:10:00,20.93,21.03,20.92,21.0,126500.0,14.8376,14.9085,14.8305,14.8872,126500.0
2009-10-26 10:20:00,21.0,21.02,20.96,21.0,75400.0,14.8872,14.9014,14.8589,14.8872,75400.0
2009-10-26 10:30:00,20.98,21.0,20.85,20.85,112700.0,14.873,14.8872,14.7809,14.7809,112700.0
2009-10-26 10:40:00,20.86,20.89,20.82,20.84,201200.0,14.788,14.8092,14.7596,14.7738,201200.0
2009-10-26 10:50:00,20.84,20.87,20.8,20.87,152800.0,14.7738,14.7951,14.7454,14.7951,152800.0
2009-10-26 11:00:00,20.88,20.93,20.85,20.92,9900.0,14.8021,14.8376,14.7809,14.8305,9900.0
2009-10-26 11:10:00,20.93,20.93,20.86,20.89,45500.0,14.8376,14.8376,14.788,14.8092,45500.0
2009-10-26 11:20:00,20.89,20.92,20.84,20.86,158300.0,14.8092,14.8305,14.7738,14.788,158300.0
2009-10-26 11:30:00,20.84,20.84,20.61,20.66,323200.0,14.7738,14.7738,14.6107,14.6462,323200.0
2009-10-26 11:40:00,20.66,20.83,20.65,20.81,313000.0,14.6462,14.7667,14.6391,14.7525,313000.0
2009-10-26 11:50:00,20.81,20.86,20.73,20.73,84900.0,14.7525,14.788,14.6958,14.6958,84900.0
2009-10-26 12:00:00,20.76,20.81,20.66,20.74,33500.0,14.7171,14.7525,14.6462,14.7029,33500.0
2009-10-26 12:10:00,20.73,20.77,20.73,20.75,5600.0,14.6958,14.7242,14.6958,14.71,5600.0
2009-10-26 12:20:00,20.76,20.76,20.66,20.67,257300.0,14.7171,14.7171,14.6462,14.6533,257300.0
2009-10-26 12:30:00,20.66,20.79,20.65,20.77,148500.0,14.6462,14.7383,14.6391,14.7242,148500.0
2009-10-26 12:40:00,20.77,20.77,20.65,20.67,168000.0,14.7242,14.7242,14.6391,14.6533,168000.0
2009-10-26 12:50:00,20.67,20.94,20.66,20.91,132700.0,14.6533,14.8447,14.6462,14.8234,132700.0
2009-10-26 13:00:00,20.88,20.95,20.88,20.94,35100.0,14.8021,14.8518,14.8021,14.8447,35100.0
2009-10-26 13:10:00,20.94,20.95,20.92,20.93,64100.0,14.8447,14.8518,14.8305,14.8376,64100.0
2009-10-26 13:20:00,20.92,20.98,20.89,20.98,62900.0,14.8305,14.873,14.8092,14.873,62900.0
2009-10-26 13:30:00,20.97,21.0,20.96,21.0,111900.0,14.8659,14.8872,14.8589,14.8872,111900.0
2009-10-26 13:40:00,21.0,21.05,20.97,20.97,37800.0,14.8872,14.9227,14.8659,14.8659,37800.0
2009-10-26 13:50:00,20.94,20.98,20.91,20.92,32700.0,14.8447,14.873,14.8234,14.8305,32700.0
2009-10-26 14:00:00,20.92,20.96,20.91,20.93,72800.0,14.8305,14.8589,14.8234,14.8376,72800.0
2009-10-26 14:10:00,20.92,20.97,20.9,20.92,95800.0,14.8305,14.8659,14.8163,14.8305,95800.0
2009-10-26 14:20:00,20.92,20.97,20.92,20.95,100800.0,14.8305,14.8659,14.8305,14.8518,100800.0
2009-10-26 14:30:00,20.93,20.95,20.86,20.9,82700.0,14.8376,14.8518,14.788,14.8163,82700.0
2009-10-26 14:40:00,20.9,20.92,20.85,20.85,134000.0,14.8163,14.8305,14.7809,14.7809,134000.0
2009-10-26 14:50:00,20.86,20.94,20.86,20.9,112700.0,14.788,14.8447,14.788,14.8163,112700.0
2009-10-26 15:00:00,20.89,20.9,20.8,20.82,105400.0,14.8092,14.8163,14.7454,14.7596,105400.0
2009-10-26 15:10:00,20.82,20.86,20.76,20.82,159300.0,14.7596,14.788,14.7171,14.7596,159300.0
2009-10-26 15:20:00,20.82,20.83,20.76,20.77,124300.0,14.7596,14.7667,14.7171,14.7242,124300.0
2009-10-26 15:30:00,20.77,20.86,20.77,20.8,203300.0,14.7242,14.788,14.7242,14.7454,203300.0
2009-10-26 15:40:00,20.79,21.02,20.78,21.01,791500.0,14.7383,14.9014,14.7313,14.8943,791500.0
2009-10-26 15:50:00,21.01,21.05,20.98,21.05,2299200.0,14.8943,14.9227,14.873,14.9227,2299200.0
2009-10-27 09:30:00,20.98,21.24,20.98,21.1,236000.0,14.873,15.0574,14.873,14.9581,236000.0
2009-10-27 09:40:00,21.11,21.35,21.1,21.35,250200.0,14.9652,15.1353,14.9581,15.1353,250200.0
2009-10-27 09:50:00,21.35,21.48,21.33,21.33,416600.0,15.1353,15.2275,15.1212,15.1212,416600.0
2009-10-27 10:00:00,21.35,21.36,20.94,21.18,463000.0,15.1353,15.1424,14.8447,15.0148,463000.0
2009-10-27 10:10:00,21.19,21.34,21.17,21.29,342100.0,15.0219,15.1282,15.0077,15.0928,342100.0
2009-10-27 10:20:00,21.31,21.43,21.26,21.42,261000.0,15.107,15.192,15.0715,15.185,261000.0
2009-10-27 10:30:00,21.44,21.51,21.34,21.5,572900.0,15.1991,15.2488,15.1282,15.2417,572900.0
2009-10-27 10:40:00,21.51,21.59,21.44,21.46,86900.0,15.2488,15.3055,15.1991,15.2133,86900.0
2009-10-27 10:50:00,21.47,21.49,21.46,21.48,100200.0,15.2204,15.2346,15.2133,15.2275,100200.0
2009-10-27 11:00:00,21.48,21.5,21.44,21.46,177200.0,15.2275,15.2417,15.1991,15.2133,177200.0
2009-10-27 11:10:00,21.43,21.49,21.42,21.46,176300.0,15.192,15.2346,15.185,15.2133,176300.0
2009-10-27 11:20:00,21.46,21.51,21.41,21.47,164900.0,15.2133,15.2488,15.1779,15.2204,164900.0
2009-10-27 11:30:00,21.47,21.5,21.44,21.47,71000.0,15.2204,15.2417,15.1991,15.2204,71000.0
2009-10-27 11:40:00,21.47,21.49,21.44,21.48,77800.0,15.2204,15.2346,15.1991,15.2275,77800.0
2009-10-27 11:50:00,21.49,21.55,21.46,21.55,153500.0,15.2346,15.2771,15.2133,15.2771,153500.0
2009-10-27 12:00:00,21.55,21.57,21.53,21.56,238300.0,15.2771,15.2913,15.2629,15.2842,238300.0
2009-10-27 12:10:00,21.56,21.61,21.56,21.61,164100.0,15.2842,15.3197,15.2842,15.3197,164100.0
2009-10-27 12:20:00,21.61,21.61,21.58,21.58,278800.0,15.3197,15.3197,15.2984,15.2984,278800.0
2009-10-27 12:30:00,21.58,21.59,21.55,21.56,188800.0,15.2984,15.3055,15.2771,15.2842,188800.0
2009-10-27 12:40:00,21.57,21.6,21.52,21.58,210800.0,15.2913,15.3126,15.2558,15.2984,210800.0
2009-10-27 12:50:00,21.58,21.58,21.41,21.43,180800.0,15.2984,15.2984,15.1779,15.192,180800.0
2009-10-27 13:00:00,21.42,21.45,21.31,21.38,218800.0,15.185,15.2062,15.107,15.1566,218800.0
2009-10-27 13:10:00,21.38,21.47,21.36,21.44,183600.0,15.1566,15.2204,15.1424,15.1991,183600.0
2009-10-27 13:20:00,21.43,21.44,21.32,21.32,135500.0,15.192,15.1991,15.1141,15.1141,135500.0
2009-10-27 13:30:00,21.32,21.34,21.28,21.32,90900.0,15.1141,15.1282,15.0857,15.1141,90900.0
2009-10-27 13:40:00,21.32,21.38,21.3,21.37,194800.0,15.1141,15.1566,15.0999,15.1495,194800.0
2009-10-27 13:50:00,21.38,21.41,21.36,21.38,255000.0,15.1566,15.1779,15.1424,15.1566,255000.0
2009-10-27 14:00:00,21.38,21.39,21.24,21.25,80800.0,15.1566,15.1637,15.0574,15.0644,80800.0
2009-10-27 14:10:00,21.25,21.38,21.24,21.33,150200.0,15.0644,15.1566,15.0574,15.1212,150200.0
2009-10-27 14:20:00,21.34,21.35,21.28,21.28,104000.0,15.1282,15.1353,15.0857,15.0857,104000.0
2009-10-27 14:30:00,21.29,21.29,21.21,21.21,114300.0,15.0928,15.0928,15.0361,15.0361,114300.0
2009-10-27 14:40:00,21.22,21.27,21.22,21.27,67300.0,15.0432,15.0786,15.0432,15.0786,67300.0
2009-10-27 14:50:00,21.28,21.44,21.28,21.4,243400.0,15.0857,15.1991,15.0857,15.1708,243400.0
2009-10-27 15:00:00,21.4,21.48,21.39,21.44,454400.0,15.1708,15.2275,15.1637,15.1991,454400.0
2009-10-27 15:10:00,21.45,21.49,21.41,21.42,171100.0,15.2062,15.2346,15.1779,15.185,171100.0
2009-10-27 15:20:00,21.42,21.42,21.34,21.35,69400.0,15.185,15.185,15.1282,15.1353,69400.0
2009-10-27 15:30:00,21.35,21.37,21.22,21.24,143300.0,15.1353,15.1495,15.0432,15.0574,143300.0
2009-10-27 15:40:00,21.24,21.26,21.2,21.2,160500.0,15.0574,15.0715,15.029,15.029,160500.0
2009-10-27 15:50:00,21.2,21.22,21.17,21.2,202500.0,15.029,15.0432,15.0077,15.029,202500.0
2009-10-28 09:30:00,21.17,21.27,21.07,21.11,65100.0,15.0077,15.0786,14.9368,14.9652,65100.0
2009-10-28 09:40:00,21.11,21.24,21.07,21.12,68000.0,14.9652,15.0574,14.9368,14.9723,68000.0
2009-10-28 09:50:00,21.09,21.1,21.0,21.09,18900.0,14.951,14.9581,14.8872,14.951,18900.0
2009-10-28 10:00:00,21.09,21.09,20.73,20.92,171800.0,14.951,14.951,14.6958,14.8305,171800.0
2009-10-28 10:10:00,20.93,21.04,20.92,20.98,146100.0,14.8376,14.9156,14.8305,14.873,146100.0
2009-10-28 10:20:00,20.98,21.03,20.94,20.95,103700.0,14.873,14.9085,14.8447,14.8518,103700.0
2009-10-28 10:30:00,20.95,20.98,20.87,20.9,213400.0,14.8518,14.873,14.7951,14.8163,213400.0
2009-10-28 10:40:00,20.88,20.89,20.75,20.76,139900.0,14.8021,14.8092,14.71,14.7171,139900.0
2009-10-28 10:50:00,20.75,20.76,20.63,20.73,105400.0,14.71,14.7171,14.6249,14.6958,105400.0
2009-10-28 11:00:00,20.73,20.83,20.72,20.81,57200.0,14.6958,14.7667,14.6887,14.7525,57200.0
2009-10-28 11:10:00,20.83,20.95,20.82,20.94,57900.0,14.7667,14.8518,14.7596,14.8447,57900.0
2009-10-28 11:20:00,20.94,21.0,20.92,21.0,64900.0,14.8447,14.8872,14.8305,14.8872,64900.0
2009-10-28 11:30:00,21.01,21.02,21.0,21.01,22700.0,14.8943,14.9014,14.8872,14.8943,22700.0
2009-10-28 11:40:00,21.0,21.08,21.0,21.05,51600.0,14.8872,14.9439,14.8872,14.9227,51600.0
2009-10-28 11:50:00,21.05,21.09,21.02,21.08,19600.0,14.9227,14.951,14.9014,14.9439,19600.0
2009-10-28 12:00:00,21.08,21.1,21.08,21.08,61600.0,14.9439,14.9581,14.9439,14.9439,61600.0
2009-10-28 12:10:00,21.08,21.08,21.04,21.04,24400.0,14.9439,14.9439,14.9156,14.9156,24400.0
2009-10-28 12:20:00,21.04,21.05,20.99,21.03,42000.0,14.9156,14.9227,14.8801,14.9085,42000.0
2009-10-28 12:30:00,21.03,21.03,20.86,20.87,87700.0,14.9085,14.9085,14.788,14.7951,87700.0
2009-10-28 12:40:00,20.86,20.9,20.82,20.88,19600.0,14.788,14.8163,14.7596,14.8021,19600.0
2009-10-28 12:50:00,20.87,20.87,20.78,20.82,47400.0,14.7951,14.7951,14.7313,14.7596,47400.0
2009-10-28 13:00:00,20.82,20.96,20.82,20.94,36300.0,14.7596,14.8589,14.7596,14.8447,36300.0
2009-10-28 13:10:00,20.93,21.0,20.93,20.97,18200.0,14.8376,14.8872,14.8376,14.8659,18200.0
2009-10-28 13:20:00,20.95,21.09,20.92,21.06,200100.0,14.8518,14.951,14.8305,14.9297,200100.0
2009-10-28 13:30:00,21.07,21.07,21.02,21.05,38200.0,14.9368,14.9368,14.9014,14.9227,38200.0
2009-10-28 13:40:00,21.06,21.17,21.06,21.16,148400.0,14.9297,15.0077,14.9297,15.0006,148400.0
2009-10-28 13:50:00,21.13,21.16,21.1,21.15,74200.0,14.9794,15.0006,14.9581,14.9936,74200.0
2009-10-28 14:00:00,21.14,21.16,21.06,21.15,74800.0,14.9865,15.0006,14.9297,14.9936,74800.0
2009-10-28 14:10:00,21.15,21.16,20.99,20.99,219200.0,14.9936,15.0006,14.8801,14.8801,219200.0
2009-10-28 14:20:00,20.99,21.08,20.98,21.02,237900.0,14.8801,14.9439,14.873,14.9014,237900.0
2009-10-28 14:30:00,21.02,21.03,20.9,20.9,166000.0,14.9014,14.9085,14.8163,14.8163,166000.0
2009-10-28 14:40:00,20.9,21.0,20.9,20.98,191500.0,14.8163,14.8872,14.8163,14.873,191500.0
2009-10-28 14:50:00,20.99,21.04,20.99,20.99,253000.0,14.8801,14.9156,14.8801,14.8801,253000.0
2009-10-28 15:00:00,20.99,21.04,20.96,21.0,122400.0,14.8801,14.9156,14.8589,14.8872,122400.0
2009-10-28 15:10:00,21.0,21.0,20.89,20.9,435900.0,14.8872,14.8872,14.8092,14.8163,435900.0
2009-10-28 15:20:00,20.9,20.92,20.85,20.86,266400.0,14.8163,14.8305,14.7809,14.788,266400.0
2009-10-28 15:30:00,20.87,20.88,20.8,20.87,398300.0,14.7951,14.8021,14.7454,14.7951,398300.0
2009-10-28 15:40:00,20.86,21.03,20.86,21.03,1150100.0,14.788,14.9085,14.788,14.9085,1150100.0
2009-10-28 15:50:00,21.02,21.1,20.98,21.1,1864300.0,14.9014,14.9581,14.873,14.9581,1864300.0
2009-10-29 09:30:00,21.25,21.25,21.08,21.15,276900.0,15.0644,15.0644,14.9439,14.9936,276900.0
2009-10-29 09:40:00,21.12,21.14,20.92,20.96,185200.0,14.9723,14.9865,14.8305,14.8589,185200.0
2009-10-29 09:50:00,20.95,21.0,20.92,20.99,169500.0,14.8518,14.8872,14.8305,14.8801,169500.0
2009-10-29 10:00:00,20.99,21.11,20.94,21.03,354900.0,14.8801,14.9652,14.8447,14.9085,354900.0
2009-10-29 10:10:00,21.03,21.09,21.0,21.09,112900.0,14.9085,14.951,14.8872,14.951,112900.0
2009-10-29 10:20:00,21.08,21.14,21.06,21.07,86500.0,14.9439,14.9865,14.9297,14.9368,86500.0
2009-10-29 10:30:00,21.07,21.08,21.03,21.05,226700.0,14.9368,14.9439,14.9085,14.9227,226700.0
2009-10-29 10:40:00,21.04,21.04,20.97,21.01,79500.0,14.9156,14.9156,14.8659,14.8943,79500.0
2009-10-29 10:50:00,21.02,21.04,20.97,21.01,101700.0,14.9014,14.9156,14.8659,14.8943,101700.0
2009-10-29 11:00:00,21.01,21.05,20.96,20.97,146300.0,14.8943,14.9227,14.8589,14.8659,146300.0
2009-10-29 11:10:00,20.96,21.05,20.95,20.95,63100.0,14.8589,14.9227,14.8518,14.8518,63100.0
2009-10-29 11:20:00,20.95,20.96,20.91,20.95,42400.0,14.8518,14.8589,14.8234,14.8518,42400.0
2009-10-29 11:30:00,20.94,21.02,20.94,20.99,151400.0,14.8447,14.9014,14.8447,14.8801,151400.0
2009-10-29 11:40:00,20.99,21.02,20.96,20.98,63400.0,14.8801,14.9014,14.8589,14.873,63400.0
2009-10-29 11:50:00,20.97,21.0,20.95,21.0,92800.0,14.8659,14.8872,14.8518,14.8872,92800.0
2009-10-29 12:00:00,21.0,21.03,20.97,21.02,69900.0,14.8872,14.9085,14.8659,14.9014,69900.0
2009-10-29 12:10:00,21.02,21.07,21.01,21.07,81300.0,14.9014,14.9368,14.8943,14.9368,81300.0
2009-10-29 12:20:00,21.07,21.17,21.06,21.16,155600.0,14.9368,15.0077,14.9297,15.0006,155600.0
2009-10-29 12:30:00,21.17,21.3,21.16,21.25,168700.0,15.0077,15.0999,15.0006,15.0644,168700.0
2009-10-29 12:40:00,21.25,21.26,21.23,21.25,93200.0,15.0644,15.0715,15.0503,15.0644,93200.0
2009-10-29 12:50:00,21.24,21.26,21.23,21.23,95600.0,15.0574,15.0715,15.0503,15.0503,95600.0
2009-10-29 13:00:00,21.23,21.26,21.18,21.24,125400.0,15.0503,15.0715,15.0148,15.0574,125400.0
2009-10-29 13:10:00,21.25,21.3,21.24,21.3,133400.0,15.0644,15.0999,15.0574,15.0999,133400.0
2009-10-29 13:20:00,21.29,21.38,21.29,21.35,224200.0,15.0928,15.1566,15.0928,15.1353,224200.0
2009-10-29 13:30:00,21.34,21.38,21.34,21.38,98400.0,15.1282,15.1566,15.1282,15.1566,98400.0
2009-10-29 13:40:00,21.38,21.42,21.38,21.41,147900.0,15.1566,15.185,15.1566,15.1779,147900.0
2009-10-29 13:50:00,21.4,21.42,21.39,21.41,83600.0,15.1708,15.185,15.1637,15.1779,83600.0
2009-10-29 14:00:00,21.41,21.43,21.36,21.38,129200.0,15.1779,15.192,15.1424,15.1566,129200.0
2009-10-29 14:10:00,21.38,21.41,21.37,21.38,150800.0,15.1566,15.1779,15.1495,15.1566,150800.0
2009-10-29 14:20:00,21.38,21.39,21.34,21.35,109900.0,15.1566,15.1637,15.1282,15.1353,109900.0
2009-10-29 14:30:00,21.35,21.46,21.34,21.46,364600.0,15.1353,15.2133,15.1282,15.2133,364600.0
2009-10-29 14:40:00,21.46,21.5,21.44,21.47,243600.0,15.2133,15.2417,15.1991,15.2204,243600.0
2009-10-29 14:50:00,21.48,21.49,21.44,21.45,128700.0,15.2275,15.2346,15.1991,15.2062,128700.0
2009-10-29 15:00:00,21.44,21.48,21.41,21.45,178100.0,15.1991,15.2275,15.1779,15.2062,178100.0
2009-10-29 15:10:00,21.44,21.49,21.44,21.47,349800.0,15.1991,15.2346,15.1991,15.2204,349800.0
2009-10-29 15:20:00,21.47,21.5,21.44,21.45,270700.0,15.2204,15.2417,15.1991,15.2062,270700.0
2009-10-29 15:30:00,21.45,21.45,21.36,21.39,394600.0,15.2062,15.2062,15.1424,15.1637,394600.0
2009-10-29 15:40:00,21.39,21.39,21.26,21.3,762000.0,15.1637,15.1637,15.0715,15.0999,762000.0
2009-10-29 15:50:00,21.31,21.41,21.26,21.4,724900.0,15.107,15.1779,15.0715,15.1708,724900.0
2009-10-30 09:30:00,21.21,21.22,20.94,21.02,109100.0,15.0361,15.0432,14.8447,14.9014,109100.0
2009-10-30 09:40:00,21.02,21.12,20.94,21.11,275100.0,14.9014,14.9723,14.8447,14.9652,275100.0
2009-10-30 09:50:00,21.12,21.12,20.99,21.05,182100.0,14.9723,14.9723,14.8801,14.9227,182100.0
2009-10-30 10:00:00,21.04,21.2,21.03,21.09,101700.0,14.9156,15.029,14.9085,14.951,101700.0
2009-10-30 10:10:00,21.07,21.08,20.99,21.02,80500.0,14.9368,14.9439,14.8801,14.9014,80500.0
2009-10-30 10:20:00,21.03,21.03,20.92,20.97,60900.0,14.9085,14.9085,14.8305,14.8659,60900.0
2009-10-30 10:30:00,20.98,20.99,20.82,20.9,184000.0,14.873,14.8801,14.7596,14.8163,184000.0
2009-10-30 10:40:00,20.9,20.96,20.88,20.92,148700.0,14.8163,14.8589,14.8021,14.8305,148700.0
2009-10-30 10:50:00,20.93,20.99,20.89,20.96,50100.0,14.8376,14.8801,14.8092,14.8589,50100.0
2009-10-30 11:00:00,20.97,20.97,20.86,20.86,47500.0,14.8659,14.8659,14.788,14.788,47500.0
2009-10-30 11:10:00,20.87,20.91,20.84,20.85,32800.0,14.7951,14.8234,14.7738,14.7809,32800.0
2009-10-30 11:20:00,20.85,20.88,20.77,20.77,93300.0,14.7809,14.8021,14.7242,14.7242,93300.0
2009-10-30 11:30:00,20.77,20.8,20.69,20.73,60200.0,14.7242,14.7454,14.6674,14.6958,60200.0
2009-10-30 11:40:00,20.73,20.74,20.63,20.64,107300.0,14.6958,14.7029,14.6249,14.632,107300.0
2009-10-30 11:50:00,20.64,20.66,20.51,20.61,227000.0,14.632,14.6462,14.5398,14.6107,227000.0
2009-10-30 12:00:00,20.61,20.72,20.59,20.72,79400.0,14.6107,14.6887,14.5966,14.6887,79400.0
2009-10-30 12:10:00,20.72,20.81,20.72,20.78,229100.0,14.6887,14.7525,14.6887,14.7313,229100.0
2009-10-30 12:20:00,20.78,20.8,20.64,20.66,100200.0,14.7313,14.7454,14.632,14.6462,100200.0
2009-10-30 12:30:00,20.66,20.73,20.63,20.69,146700.0,14.6462,14.6958,14.6249,14.6674,146700.0
2009-10-30 12:40:00,20.69,20.7,20.48,20.56,49600.0,14.6674,14.6745,14.5186,14.5753,49600.0
2009-10-30 12:50:00,20.58,20.68,20.57,20.6,111400.0,14.5895,14.6604,14.5824,14.6036,111400.0
2009-10-30 13:00:00,20.59,20.67,20.56,20.57,50900.0,14.5966,14.6533,14.5753,14.5824,50900.0
2009-10-30 13:10:00,20.57,20.68,20.57,20.58,67000.0,14.5824,14.6604,14.5824,14.5895,67000.0
2009-10-30 13:20:00,20.58,20.58,20.35,20.36,698700.0,14.5895,14.5895,14.4264,14.4335,698700.0
2009-10-30 13:30:00,20.37,20.37,20.19,20.28,230600.0,14.4406,14.4406,14.313,14.3768,230600.0
2009-10-30 13:40:00,20.29,20.4,20.27,20.38,143300.0,14.3839,14.4619,14.3697,14.4477,143300.0
2009-10-30 13:50:00,20.38,20.4,20.29,20.31,132100.0,14.4477,14.4619,14.3839,14.3981,132100.0
2009-10-30 14:00:00,20.31,20.48,20.31,20.42,110700.0,14.3981,14.5186,14.3981,14.476,110700.0
2009-10-30 14:10:00,20.42,20.48,20.37,20.44,161700.0,14.476,14.5186,14.4406,14.4902,161700.0
2009-10-30 14:20:00,20.44,20.45,20.38,20.43,89200.0,14.4902,14.4973,14.4477,14.4831,89200.0
2009-10-30 14:30:00,20.43,20.44,20.27,20.28,365100.0,14.4831,14.4902,14.3697,14.3768,365100.0
2009-10-30 14:40:00,20.29,20.37,20.27,20.33,104200.0,14.3839,14.4406,14.3697,14.4122,104200.0
2009-10-30 14:50:00,20.33,20.41,20.32,20.36,117400.0,14.4122,14.469,14.4052,14.4335,117400.0
2009-10-30 15:00:00,20.35,20.35,20.23,20.25,82300.0,14.4264,14.4264,14.3413,14.3555,82300.0
2009-10-30 15:10:00,20.25,20.36,20.23,20.24,249300.0,14.3555,14.4335,14.3413,14.3484,249300.0
2009-10-30 15:20:00,20.24,20.4,20.24,20.4,225400.0,14.3484,14.4619,14.3484,14.4619,225400.0
2009-10-30 15:30:00,20.39,20.51,20.36,20.41,245000.0,14.4548,14.5398,14.4335,14.469,245000.0
2009-10-30 15:40:00,20.41,20.55,20.4,20.54,219100.0,14.469,14.5682,14.4619,14.5611,219100.0
2009-10-30 15:50:00,20.54,20.54,20.38,20.42,213600.0,14.5611,14.5611,14.4477,14.476,213600.0
2009-11-02 09:30:00,20.44,20.6,20.43,20.47,95300.0,14.4902,14.6036,14.4831,14.5115,95300.0
2009-11-02 09:40:00,20.44,20.5,20.22,20.25,271800.0,14.4902,14.5328,14.3343,14.3555,271800.0
2009-11-02 09:50:00,20.23,20.35,20.21,20.31,252600.0,14.3413,14.4264,14.3272,14.3981,252600.0
2009-11-02 10:00:00,20.35,20.62,20.35,20.44,99600.0,14.4264,14.6178,14.4264,14.4902,99600.0
2009-11-02 10:10:00,20.43,20.62,20.37,20.6,118100.0,14.4831,14.6178,14.4406,14.6036,118100.0
2009-11-02 10:20:00,20.59,20.61,20.46,20.55,83000.0,14.5966,14.6107,14.5044,14.5682,83000.0
2009-11-02 10:30:00,20.55,20.64,20.54,20.62,62300.0,14.5682,14.632,14.5611,14.6178,62300.0
2009-11-02 10:40:00,20.62,20.62,20.42,20.48,47400.0,14.6178,14.6178,14.476,14.5186,47400.0
2009-11-02 10:50:00,20.49,20.5,20.28,20.29,127400.0,14.5257,14.5328,14.3768,14.3839,127400.0
2009-11-02 11:00:00,20.29,20.43,20.26,20.41,49100.0,14.3839,14.4831,14.3626,14.469,49100.0
2009-11-02 11:10:00,20.41,20.45,20.35,20.39,50900.0,14.469,14.4973,14.4264,14.4548,50900.0
2009-11-02 11:20:00,20.39,20.46,20.32,20.37,119800.0,14.4548,14.5044,14.4052,14.4406,119800.0
2009-11-02 11:30:00,20.39,20.39,20.34,20.35,28700.0,14.4548,14.4548,14.4193,14.4264,28700.0
2009-11-02 11:40:00,20.34,20.4,20.33,20.38,27900.0,14.4193,14.4619,14.4122,14.4477,27900.0
2009-11-02 11:50:00,20.38,20.41,20.33,20.33,37600.0,14.4477,14.469,14.4122,14.4122,37600.0
2009-11-02 12:00:00,20.34,20.34,20.26,20.28,19500.0,14.4193,14.4193,14.3626,14.3768,19500.0
2009-11-02 12:10:00,20.27,20.27,20.16,20.22,64100.0,14.3697,14.3697,14.2917,14.3343,64100.0
2009-11-02 12:20:00,20.23,20.26,20.15,20.15,208800.0,14.3413,14.3626,14.2846,14.2846,208800.0
2009-11-02 12:30:00,20.16,20.18,20.06,20.08,74900.0,14.2917,14.3059,14.2208,14.235,74900.0
2009-11-02 12:40:00,20.08,20.08,19.97,20.0,101100.0,14.235,14.235,14.157,14.1783,101100.0
2009-11-02 12:50:00,20.0,20.0,19.64,19.65,634700.0,14.1783,14.1783,13.9231,13.9302,634700.0
2009-11-02 13:00:00,19.63,19.86,19.61,19.86,141900.0,13.916,14.0791,13.9018,14.0791,141900.0
2009-11-02 13:10:00,19.86,19.92,19.81,19.9,116000.0,14.0791,14.1216,14.0436,14.1074,116000.0
2009-11-02 13:20:00,19.89,19.99,19.86,19.95,88900.0,14.1003,14.1712,14.0791,14.1429,88900.0
2009-11-02 13:30:00,19.95,19.95,19.8,19.89,104800.0,14.1429,14.1429,14.0365,14.1003,104800.0
2009-11-02 13:40:00,19.89,19.9,19.82,19.84,70800.0,14.1003,14.1074,14.0507,14.0649,70800.0
2009-11-02 13:50:00,19.83,19.86,19.76,19.77,67700.0,14.0578,14.0791,14.0082,14.0152,67700.0
2009-11-02 14:00:00,19.77,19.79,19.72,19.76,184600.0,14.0152,14.0294,13.9798,14.0082,184600.0
2009-11-02 14:10:00,19.78,19.91,19.78,19.81,101300.0,14.0223,14.1145,14.0223,14.0436,101300.0
2009-11-02 14:20:00,19.82,19.99,19.79,19.99,214300.0,14.0507,14.1712,14.0294,14.1712,214300.0
2009-11-02 14:30:00,19.99,20.01,19.93,19.98,174000.0,14.1712,14.1854,14.1287,14.1641,174000.0
2009-11-02 14:40:00,19.99,20.08,19.95,19.95,96600.0,14.1712,14.235,14.1429,14.1429,96600.0
2009-11-02 14:50:00,19.95,20.0,19.81,19.88,188900.0,14.1429,14.1783,14.0436,14.0932,188900.0
2009-11-02 15:00:00,19.87,19.95,19.82,19.86,127000.0,14.0861,14.1429,14.0507,14.0791,127000.0
2009-11-02 15:10:00,19.86,19.92,19.79,19.8,112800.0,14.0791,14.1216,14.0294,14.0365,112800.0
2009-11-02 15:20:00,19.77,19.9,19.76,19.85,129200.0,14.0152,14.1074,14.0082,14.072,129200.0
2009-11-02 15:30:00,19.84,19.97,19.84,19.94,131800.0,14.0649,14.157,14.0649,14.1358,131800.0
2009-11-02 15:40:00,19.94,20.01,19.94,19.98,92500.0,14.1358,14.1854,14.1358,14.1641,92500.0
2009-11-02 15:50:00,19.98,20.06,19.98,20.03,211300.0,14.1641,14.2208,14.1641,14.1996,211300.0
2009-11-03 09:30:00,19.79,19.91,19.56,19.64,593300.0,14.0294,14.1145,13.8664,13.9231,593300.0
2009-11-03 09:40:00,19.64,19.69,19.58,19.6,331600.0,13.9231,13.9585,13.8806,13.8947,331600.0
2009-11-03 09:50:00,19.6,19.91,19.56,19.86,269100.0,13.8947,14.1145,13.8664,14.0791,269100.0
2009-11-03 10:00:00,19.89,19.98,19.73,19.9,265700.0,14.1003,14.1641,13.9869,14.1074,265700.0
2009-11-03 10:10:00,19.89,19.92,19.72,19.82,148100.0,14.1003,14.1216,13.9798,14.0507,148100.0
2009-11-03 10:20:00,19.82,19.89,19.76,19.76,69300.0,14.0507,14.1003,14.0082,14.0082,69300.0
2009-11-03 10:30:00,19.75,19.84,19.67,19.68,124200.0,14.0011,14.0649,13.9444,13.9514,124200.0
2009-11-03 10:40:00,19.68,19.77,19.68,19.77,186700.0,13.9514,14.0152,13.9514,14.0152,186700.0
2009-11-03 10:50:00,19.76,19.8,19.7,19.72,60700.0,14.0082,14.0365,13.9656,13.9798,60700.0
2009-11-03 11:00:00,19.72,19.77,19.67,19.68,55200.0,13.9798,14.0152,13.9444,13.9514,55200.0
2009-11-03 11:10:00,19.68,19.73,19.65,19.71,35500.0,13.9514,13.9869,13.9302,13.9727,35500.0
2009-11-03 11:20:00,19.69,19.73,19.62,19.67,83100.0,13.9585,13.9869,13.9089,13.9444,83100.0
2009-11-03 11:30:00,19.67,19.71,19.6,19.64,53900.0,13.9444,13.9727,13.8947,13.9231,53900.0
2009-11-03 11:40:00,19.63,19.7,19.61,19.69,32500.0,13.916,13.9656,13.9018,13.9585,32500.0
2009-11-03 11:50:00,19.7,19.76,19.65,19.74,33700.0,13.9656,14.0082,13.9302,13.994,33700.0
2009-11-03 12:00:00,19.74,19.8,19.71,19.8,48600.0,13.994,14.0365,13.9727,14.0365,48600.0
2009-11-03 12:10:00,19.79,19.8,19.7,19.7,29300.0,14.0294,14.0365,13.9656,13.9656,29300.0
2009-11-03 12:20:00,19.7,19.8,19.69,19.76,46100.0,13.9656,14.0365,13.9585,14.0082,46100.0
2009-11-03 12:30:00,19.76,19.87,19.76,19.86,56800.0,14.0082,14.0861,14.0082,14.0791,56800.0
2009-11-03 12:40:00,19.86,19.93,19.86,19.91,240200.0,14.0791,14.1287,14.0791,14.1145,240200.0
2009-11-03 12:50:00,19.92,19.94,19.84,19.84,21600.0,14.1216,14.1358,14.0649,14.0649,21600.0
2009-11-03 13:00:00,19.84,19.9,19.79,19.88,15900.0,14.0649,14.1074,14.0294,14.0932,15900.0
2009-11-03 13:10:00,19.87,19.88,19.83,19.86,8600.0,14.0861,14.0932,14.0578,14.0791,8600.0
2009-11-03 13:20:00,19.85,19.85,19.77,19.81,30800.0,14.072,14.072,14.0152,14.0436,30800.0
2009-11-03 13:30:00,19.8,19.93,19.8,19.93,250100.0,14.0365,14.1287,14.0365,14.1287,250100.0
2009-11-03 13:40:00,19.93,19.93,19.87,19.92,76400.0,14.1287,14.1287,14.0861,14.1216,76400.0
2009-11-03 13:50:00,19.93,20.04,19.92,20.03,92600.0,14.1287,14.2067,14.1216,14.1996,92600.0
2009-11-03 14:00:00,20.04,20.13,20.04,20.13,31800.0,14.2067,14.2705,14.2067,14.2705,31800.0
2009-11-03 14:10:00,20.13,20.14,20.08,20.08,49900.0,14.2705,14.2775,14.235,14.235,49900.0
2009-11-03 14:20:00,20.08,20.08,19.99,20.0,95400.0,14.235,14.235,14.1712,14.1783,95400.0
2009-11-03 14:30:00,20.01,20.07,19.9,19.92,33200.0,14.1854,14.2279,14.1074,14.1216,33200.0
2009-11-03 14:40:00,19.92,20.0,19.9,20.0,34200.0,14.1216,14.1783,14.1074,14.1783,34200.0
2009-11-03 14:50:00,19.99,19.99,19.85,19.9,38300.0,14.1712,14.1712,14.072,14.1074,38300.0
2009-11-03 15:00:00,19.9,19.95,19.89,19.92,31700.0,14.1074,14.1429,14.1003,14.1216,31700.0
2009-11-03 15:10:00,19.92,19.97,19.9,19.93,68700.0,14.1216,14.157,14.1074,14.1287,68700.0
2009-11-03 15:20:00,19.93,19.95,19.9,19.93,116900.0,14.1287,14.1429,14.1074,14.1287,116900.0
2009-11-03 15:30:00,19.94,20.06,19.94,20.01,131200.0,14.1358,14.2208,14.1358,14.1854,131200.0
2009-11-03 15:40:00,20.01,20.05,19.94,20.02,261200.0,14.1854,14.2137,14.1358,14.1925,261200.0
2009-11-03 15:50:00,20.03,20.06,20.01,20.05,269400.0,14.1996,14.2208,14.1854,14.2137,269400.0
2009-11-04 09:30:00,20.23,20.28,20.07,20.07,152000.0,14.3413,14.3768,14.2279,14.2279,152000.0
2009-11-04 09:40:00,20.07,20.07,19.93,19.97,178900.0,14.2279,14.2279,14.1287,14.157,178900.0
2009-11-04 09:50:00,19.98,20.03,19.96,19.98,274700.0,14.1641,14.1996,14.1499,14.1641,274700.0
2009-11-04 10:00:00,19.98,20.06,19.9,20.01,175200.0,14.1641,14.2208,14.1074,14.1854,175200.0
2009-11-04 10:10:00,20.03,20.09,20.01,20.08,124100.0,14.1996,14.2421,14.1854,14.235,124100.0
2009-11-04 10:20:00,20.08,20.13,20.07,20.11,124400.0,14.235,14.2705,14.2279,14.2563,124400.0
2009-11-04 10:30:00,20.11,20.17,20.07,20.09,142000.0,14.2563,14.2988,14.2279,14.2421,142000.0
2009-11-04 10:40:00,20.08,20.12,20.07,20.1,61700.0,14.235,14.2634,14.2279,14.2492,61700.0
2009-11-04 10:50:00,20.1,20.1,20.04,20.05,49500.0,14.2492,14.2492,14.2067,14.2137,49500.0
2009-11-04 11:00:00,20.06,20.06,19.97,19.97,20600.0,14.2208,14.2208,14.157,14.157,20600.0
2009-11-04 11:10:00,19.97,19.98,19.87,19.89,23600.0,14.157,14.1641,14.0861,14.1003,23600.0
2009-11-04 11:20:00,19.89,19.91,19.85,19.85,53400.0,14.1003,14.1145,14.072,14.072,53400.0
2009-11-04 11:30:00,19.85,19.85,19.75,19.79,133200.0,14.072,14.072,14.0011,14.0294,133200.0
2009-11-04 11:40:00,19.78,19.79,19.75,19.77,137100.0,14.0223,14.0294,14.0011,14.0152,137100.0
2009-11-04 11:50:00,19.77,19.82,19.77,19.77,128400.0,14.0152,14.0507,14.0152,14.0152,128400.0
2009-11-04 12:00:00,19.77,19.77,19.71,19.73,135100.0,14.0152,14.0152,13.9727,13.9869,135100.0
2009-11-04 12:10:00,19.74,19.74,19.67,19.68,63900.0,13.994,13.994,13.9444,13.9514,63900.0
2009-11-04 12:20:00,19.67,19.78,19.67,19.77,29700.0,13.9444,14.0223,13.9444,14.0152,29700.0
2009-11-04 12:30:00,19.77,19.79,19.77,19.78,20800.0,14.0152,14.0294,14.0152,14.0223,20800.0
2009-11-04 12:40:00,19.79,19.79,19.7,19.7,31700.0,14.0294,14.0294,13.9656,13.9656,31700.0
2009-11-04 12:50:00,19.7,19.73,19.68,19.71,8900.0,13.9656,13.9869,13.9514,13.9727,8900.0
2009-11-04 13:00:00,19.71,19.72,19.7,19.7,12200.0,13.9727,13.9798,13.9656,13.9656,12200.0
2009-11-04 13:10:00,19.71,19.74,19.71,19.74,6800.0,13.9727,13.994,13.9727,13.994,6800.0
2009-11-04 13:20:00,19.74,19.75,19.71,19.73,16500.0,13.994,14.0011,13.9727,13.9869,16500.0
2009-11-04 13:30:00,19.74,19.76,19.71,19.76,16700.0,13.994,14.0082,13.9727,14.0082,16700.0
2009-11-04 13:40:00,19.76,19.76,19.74,19.74,15700.0,14.0082,14.0082,13.994,13.994,15700.0
2009-11-04 13:50:00,19.74,19.78,19.74,19.77,27500.0,13.994,14.0223,13.994,14.0152,27500.0
2009-11-04 14:00:00,19.77,19.83,19.76,19.83,19400.0,14.0152,14.0578,14.0082,14.0578,19400.0
2009-11-04 14:10:00,19.84,19.95,19.69,19.69,77200.0,14.0649,14.1429,13.9585,13.9585,77200.0
2009-11-04 14:20:00,19.7,19.88,19.6,19.63,363200.0,13.9656,14.0932,13.8947,13.916,363200.0
2009-11-04 14:30:00,19.63,19.85,19.61,19.82,115200.0,13.916,14.072,13.9018,14.0507,115200.0
2009-11-04 14:40:00,19.83,19.96,19.8,19.89,98200.0,14.0578,14.1499,14.0365,14.1003,98200.0
2009-11-04 14:50:00,19.89,19.9,19.79,19.86,60700.0,14.1003,14.1074,14.0294,14.0791,60700.0
2009-11-04 15:00:00,19.84,19.84,19.75,19.77,59100.0,14.0649,14.0649,14.0011,14.0152,59100.0
2009-11-04 15:10:00,19.77,19.84,19.72,19.81,105600.0,14.0152,14.0649,13.9798,14.0436,105600.0
2009-11-04 15:20:00,19.81,19.85,19.77,19.81,87700.0,14.0436,14.072,14.0152,14.0436,87700.0
2009-11-04 15:30:00,19.81,19.81,19.68,19.73,258500.0,14.0436,14.0436,13.9514,13.9869,258500.0
2009-11-04 15:40:00,19.72,19.73,19.61,19.65,452100.0,13.9798,13.9869,13.9018,13.9302,452100.0
2009-11-04 15:50:00,19.63,19.64,19.55,19.56,433200.0,13.916,13.9231,13.8593,13.8664,433200.0
2009-11-05 09:30:00,19.65,19.81,19.58,19.62,1092000.0,13.9302,14.0436,13.8806,13.9089,1092000.0
2009-11-05 09:40:00,19.61,19.65,19.49,19.63,108400.0,13.9018,13.9302,13.8168,13.916,108400.0
2009-11-05 09:50:00,19.63,19.75,19.55,19.56,584100.0,13.916,14.0011,13.8593,13.8664,584100.0
2009-11-05 10:00:00,19.57,19.67,19.56,19.57,44000.0,13.8735,13.9444,13.8664,13.8735,44000.0
2009-11-05 10:10:00,19.58,19.59,19.52,19.56,85100.0,13.8806,13.8876,13.838,13.8664,85100.0
2009-11-05 10:20:00,19.56,19.61,19.46,19.46,274100.0,13.8664,13.9018,13.7955,13.7955,274100.0
2009-11-05 10:30:00,19.46,19.59,19.45,19.59,154300.0,13.7955,13.8876,13.7884,13.8876,154300.0
2009-11-05 10:40:00,19.59,19.68,19.57,19.68,75100.0,13.8876,13.9514,13.8735,13.9514,75100.0
2009-11-05 10:50:00,19.68,19.69,19.61,19.61,30300.0,13.9514,13.9585,13.9018,13.9018,30300.0
2009-11-05 11:00:00,19.62,19.63,19.55,19.57,118800.0,13.9089,13.916,13.8593,13.8735,118800.0
2009-11-05 11:10:00,19.57,19.62,19.54,19.55,85200.0,13.8735,13.9089,13.8522,13.8593,85200.0
2009-11-05 11:20:00,19.54,19.59,19.52,19.57,54300.0,13.8522,13.8876,13.838,13.8735,54300.0
2009-11-05 11:30:00,19.58,19.59,19.57,19.59,21500.0,13.8806,13.8876,13.8735,13.8876,21500.0
2009-11-05 11:40:00,19.59,19.61,19.51,19.52,72600.0,13.8876,13.9018,13.8309,13.838,72600.0
2009-11-05 11:50:00,19.52,19.55,19.5,19.53,35400.0,13.838,13.8593,13.8238,13.8451,35400.0
2009-11-05 12:00:00,19.53,19.55,19.46,19.5,80700.0,13.8451,13.8593,13.7955,13.8238,80700.0
2009-11-05 12:10:00,19.5,19.5,19.47,19.5,29800.0,13.8238,13.8238,13.8026,13.8238,29800.0
2009-11-05 12:20:00,19.5,19.55,19.49,19.54,135800.0,13.8238,13.8593,13.8168,13.8522,135800.0
2009-11-05 12:30:00,19.54,19.64,19.54,19.64,61000.0,13.8522,13.9231,13.8522,13.9231,61000.0
2009-11-05 12:40:00,19.64,19.71,19.62,19.7,23400.0,13.9231,13.9727,13.9089,13.9656,23400.0
2009-11-05 12:50:00,19.69,19.76,19.69,19.76,158300.0,13.9585,14.0082,13.9585,14.0082,158300.0
2009-11-05 13:00:00,19.76,19.86,19.76,19.82,91400.0,14.0082,14.0791,14.0082,14.0507,91400.0
2009-11-05 13:10:00,19.82,19.89,19.82,19.87,28000.0,14.0507,14.1003,14.0507,14.0861,28000.0
2009-11-05 13:20:00,19.87,19.88,19.81,19.81,20200.0,14.0861,14.0932,14.0436,14.0436,20200.0
2009-11-05 13:30:00,19.81,19.84,19.8,19.8,29000.0,14.0436,14.0649,14.0365,14.0365,29000.0
2009-11-05 13:40:00,19.81,19.95,19.81,19.94,54700.0,14.0436,14.1429,14.0436,14.1358,54700.0
2009-11-05 13:50:00,19.94,19.94,19.85,19.85,24700.0,14.1358,14.1358,14.072,14.072,24700.0
2009-11-05 14:00:00,19.84,19.87,19.79,19.85,21600.0,14.0649,14.0861,14.0294,14.072,21600.0
2009-11-05 14:10:00,19.84,19.88,19.84,19.86,16800.0,14.0649,14.0932,14.0649,14.0791,16800.0
2009-11-05 14:20:00,19.86,19.9,19.84,19.87,29700.0,14.0791,14.1074,14.0649,14.0861,29700.0
2009-11-05 14:30:00,19.87,19.87,19.82,19.82,34200.0,14.0861,14.0861,14.0507,14.0507,34200.0
2009-11-05 14:40:00,19.82,19.89,19.82,19.88,32600.0,14.0507,14.1003,14.0507,14.0932,32600.0
2009-11-05 14:50:00,19.88,19.93,19.87,19.88,36300.0,14.0932,14.1287,14.0861,14.0932,36300.0
2009-11-05 15:00:00,19.88,19.93,19.86,19.89,85600.0,14.0932,14.1287,14.0791,14.1003,85600.0
2009-11-05 15:10:00,19.89,19.93,19.87,19.92,38300.0,14.1003,14.1287,14.0861,14.1216,38300.0
2009-11-05 15:20:00,19.92,19.93,19.88,19.91,96400.0,14.1216,14.1287,14.0932,14.1145,96400.0
2009-11-05 15:30:00,19.91,19.91,19.87,19.89,55100.0,14.1145,14.1145,14.0861,14.1003,55100.0
2009-11-05 15:40:00,19.9,19.93,19.85,19.87,173300.0,14.1074,14.1287,14.072,14.0861,173300.0
2009-11-05 15:50:00,19.87,19.95,19.87,19.91,258400.0,14.0861,14.1429,14.0861,14.1145,258400.0
2009-11-06 09:30:00,19.71,19.71,19.53,19.62,183400.0,13.9727,13.9727,13.8451,13.9089,183400.0
2009-11-06 09:40:00,19.63,19.94,19.63,19.89,239000.0,13.916,14.1358,13.916,14.1003,239000.0
2009-11-06 09:50:00,19.88,19.91,19.77,19.9,231700.0,14.0932,14.1145,14.0152,14.1074,231700.0
2009-11-06 10:00:00,19.9,20.02,19.86,20.0,342400.0,14.1074,14.1925,14.0791,14.1783,342400.0
2009-11-06 10:10:00,20.0,20.04,19.97,19.97,134000.0,14.1783,14.2067,14.157,14.157,134000.0
2009-11-06 10:20:00,19.98,19.99,19.85,19.85,136800.0,14.1641,14.1712,14.072,14.072,136800.0
2009-11-06 10:30:00,19.85,19.88,19.8,19.87,173200.0,14.072,14.0932,14.0365,14.0861,173200.0
2009-11-06 10:40:00,19.87,19.88,19.76,19.81,129700.0,14.0861,14.0932,14.0082,14.0436,129700.0
2009-11-06 10:50:00,19.82,19.88,19.76,19.85,47000.0,14.0507,14.0932,14.0082,14.072,47000.0
2009-11-06 11:00:00,19.85,19.86,19.77,19.85,173800.0,14.072,14.0791,14.0152,14.072,173800.0
2009-11-06 11:10:00,19.84,19.85,19.81,19.82,240900.0,14.0649,14.072,14.0436,14.0507,240900.0
2009-11-06 11:20:00,19.82,19.83,19.77,19.82,36300.0,14.0507,14.0578,14.0152,14.0507,36300.0
2009-11-06 11:30:00,19.82,19.84,19.79,19.83,32400.0,14.0507,14.0649,14.0294,14.0578,32400.0
2009-11-06 11:40:00,19.83,19.89,19.83,19.85,49500.0,14.0578,14.1003,14.0578,14.072,49500.0
2009-11-06 11:50:00,19.86,19.87,19.83,19.85,43400.0,14.0791,14.0861,14.0578,14.072,43400.0
2009-11-06 12:00:00,19.85,19.88,19.84,19.85,13200.0,14.072,14.0932,14.0649,14.072,13200.0
2009-11-06 12:10:00,19.85,19.92,19.85,19.88,77000.0,14.072,14.1216,14.072,14.0932,77000.0
2009-11-06 12:20:00,19.88,19.94,19.88,19.92,21000.0,14.0932,14.1358,14.0932,14.1216,21000.0
2009-11-06 12:30:00,19.93,19.96,19.88,19.93,29100.0,14.1287,14.1499,14.0932,14.1287,29100.0
2009-11-06 12:40:00,19.92,19.92,19.82,19.82,33400.0,14.1216,14.1216,14.0507,14.0507,33400.0
2009-11-06 12:50:00,19.82,19.88,19.82,19.84,21000.0,14.0507,14.0932,14.0507,14.0649,21000.0
2009-11-06 13:00:00,19.83,19.85,19.79,19.83,13600.0,14.0578,14.072,14.0294,14.0578,13600.0
2009-11-06 13:10:00,19.82,19.88,19.81,19.86,29200.0,14.0507,14.0932,14.0436,14.0791,29200.0
2009-11-06 13:20:00,19.89,19.91,19.85,19.89,25200.0,14.1003,14.1145,14.072,14.1003,25200.0
2009-11-06 13:30:00,19.89,19.94,19.88,19.9,44600.0,14.1003,14.1358,14.0932,14.1074,44600.0
2009-11-06 13:40:00,19.9,19.94,19.87,19.89,20000.0,14.1074,14.1358,14.0861,14.1003,20000.0
2009-11-06 13:50:00,19.89,19.89,19.83,19.85,21300.0,14.1003,14.1003,14.0578,14.072,21300.0
2009-11-06 14:00:00,19.85,19.87,19.8,19.82,25800.0,14.072,14.0861,14.0365,14.0507,25800.0
2009-11-06 14:10:00,19.82,19.82,19.81,19.82,6600.0,14.0507,14.0507,14.0436,14.0507,6600.0
2009-11-06 14:20:00,19.82,19.85,19.8,19.81,34800.0,14.0507,14.072,14.0365,14.0436,34800.0
2009-11-06 14:30:00,19.81,19.89,19.8,19.89,150700.0,14.0436,14.1003,14.0365,14.1003,150700.0
2009-11-06 14:40:00,19.89,19.9,19.85,19.85,48300.0,14.1003,14.1074,14.072,14.072,48300.0
2009-11-06 14:50:00,19.85,19.89,19.83,19.83,75300.0,14.072,14.1003,14.0578,14.0578,75300.0
2009-11-06 15:00:00,19.81,19.82,19.78,19.8,41900.0,14.0436,14.0507,14.0223,14.0365,41900.0
2009-11-06 15:10:00,19.81,19.83,19.78,19.82,40500.0,14.0436,14.0578,14.0223,14.0507,40500.0
2009-11-06 15:20:00,19.82,19.85,19.78,19.84,72300.0,14.0507,14.072,14.0223,14.0649,72300.0
2009-11-06 15:30:00,19.84,19.88,19.83,19.85,60500.0,14.0649,14.0932,14.0578,14.072,60500.0
2009-11-06 15:40:00,19.85,19.89,19.83,19.87,85800.0,14.072,14.1003,14.0578,14.0861,85800.0
2009-11-06 15:50:00,19.88,19.91,19.86,19.91,116500.0,14.0932,14.1145,14.0791,14.1145,116500.0
2009-11-09 09:30:00,20.1,20.33,20.09,20.26,127000.0,14.2492,14.4122,14.2421,14.3626,127000.0
2009-11-09 09:40:00,20.27,20.33,20.1,20.14,110200.0,14.3697,14.4122,14.2492,14.2775,110200.0
2009-11-09 09:50:00,20.17,20.35,20.17,20.33,68800.0,14.2988,14.4264,14.2988,14.4122,68800.0
2009-11-09 10:00:00,20.34,20.44,20.32,20.38,52400.0,14.4193,14.4902,14.4052,14.4477,52400.0
2009-11-09 10:10:00,20.38,20.39,20.32,20.32,23200.0,14.4477,14.4548,14.4052,14.4052,23200.0
2009-11-09 10:20:00,20.33,20.33,20.25,20.29,33900.0,14.4122,14.4122,14.3555,14.3839,33900.0
2009-11-09 10:30:00,20.29,20.3,20.26,20.27,37300.0,14.3839,14.391,14.3626,14.3697,37300.0
2009-11-09 10:40:00,20.27,20.34,20.27,20.3,37500.0,14.3697,14.4193,14.3697,14.391,37500.0
2009-11-09 10:50:00,20.3,20.35,20.28,20.31,31800.0,14.391,14.4264,14.3768,14.3981,31800.0
2009-11-09 11:00:00,20.31,20.32,20.25,20.27,20100.0,14.3981,14.4052,14.3555,14.3697,20100.0
2009-11-09 11:10:00,20.27,20.34,20.25,20.3,19500.0,14.3697,14.4193,14.3555,14.391,19500.0
2009-11-09 11:20:00,20.31,20.32,20.23,20.29,50900.0,14.3981,14.4052,14.3413,14.3839,50900.0
2009-11-09 11:30:00,20.28,20.3,20.26,20.27,13300.0,14.3768,14.391,14.3626,14.3697,13300.0
2009-11-09 11:40:00,20.26,20.29,20.22,20.29,24800.0,14.3626,14.3839,14.3343,14.3839,24800.0
2009-11-09 11:50:00,20.29,20.3,20.25,20.28,17900.0,14.3839,14.391,14.3555,14.3768,17900.0
2009-11-09 12:00:00,20.28,20.31,20.28,20.29,21400.0,14.3768,14.3981,14.3768,14.3839,21400.0
2009-11-09 12:10:00,20.29,20.35,20.28,20.35,12200.0,14.3839,14.4264,14.3768,14.4264,12200.0
2009-11-09 12:20:00,20.36,20.38,20.35,20.38,41700.0,14.4335,14.4477,14.4264,14.4477,41700.0
2009-11-09 12:30:00,20.38,20.39,20.36,20.36,31600.0,14.4477,14.4548,14.4335,14.4335,31600.0
2009-11-09 12:40:00,20.36,20.37,20.3,20.33,75200.0,14.4335,14.4406,14.391,14.4122,75200.0
2009-11-09 12:50:00,20.33,20.34,20.28,20.34,89500.0,14.4122,14.4193,14.3768,14.4193,89500.0
2009-11-09 13:00:00,20.34,20.37,20.31,20.37,43300.0,14.4193,14.4406,14.3981,14.4406,43300.0
2009-11-09 13:10:00,20.37,20.37,20.33,20.35,23400.0,14.4406,14.4406,14.4122,14.4264,23400.0
2009-11-09 13:20:00,20.35,20.36,20.33,20.35,37800.0,14.4264,14.4335,14.4122,14.4264,37800.0
2009-11-09 13:30:00,20.35,20.36,20.34,20.36,20100.0,14.4264,14.4335,14.4193,14.4335,20100.0
2009-11-09 13:40:00,20.35,20.41,20.35,20.39,22700.0,14.4264,14.469,14.4264,14.4548,22700.0
2009-11-09 13:50:00,20.39,20.4,20.37,20.38,12300.0,14.4548,14.4619,14.4406,14.4477,12300.0
2009-11-09 14:00:00,20.38,20.41,20.38,20.39,19100.0,14.4477,14.469,14.4477,14.4548,19100.0
2009-11-09 14:10:00,20.38,20.39,20.37,20.38,21500.0,14.4477,14.4548,14.4406,14.4477,21500.0
2009-11-09 14:20:00,20.38,20.4,20.36,20.39,12800.0,14.4477,14.4619,14.4335,14.4548,12800.0
2009-11-09 14:30:00,20.4,20.42,20.39,20.41,35000.0,14.4619,14.476,14.4548,14.469,35000.0
2009-11-09 14:40:00,20.41,20.43,20.38,20.42,23900.0,14.469,14.4831,14.4477,14.476,23900.0
2009-11-09 14:50:00,20.44,20.46,20.42,20.46,50300.0,14.4902,14.5044,14.476,14.5044,50300.0
2009-11-09 15:00:00,20.45,20.46,20.41,20.41,58500.0,14.4973,14.5044,14.469,14.469,58500.0
2009-11-09 15:10:00,20.41,20.44,20.41,20.44,36200.0,14.469,14.4902,14.469,14.4902,36200.0
2009-11-09 15:20:00,20.44,20.46,20.4,20.42,130500.0,14.4902,14.5044,14.4619,14.476,130500.0
2009-11-09 15:30:00,20.42,20.45,20.4,20.4,97300.0,14.476,14.4973,14.4619,14.4619,97300.0
2009-11-09 15:40:00,20.4,20.42,20.35,20.39,239300.0,14.4619,14.476,14.4264,14.4548,239300.0
2009-11-09 15:50:00,20.39,20.43,20.38,20.4,367100.0,14.4548,14.4831,14.4477,14.4619,367100.0
2009-11-10 09:30:00,20.43,20.43,20.26,20.31,61400.0,14.4831,14.4831,14.3626,14.3981,61400.0
2009-11-10 09:40:00,20.29,20.36,20.22,20.35,118700.0,14.3839,14.4335,14.3343,14.4264,118700.0
2009-11-10 09:50:00,20.35,20.38,20.28,20.31,125700.0,14.4264,14.4477,14.3768,14.3981,125700.0
2009-11-10 10:00:00,20.32,20.35,20.27,20.33,59800.0,14.4052,14.4264,14.3697,14.4122,59800.0
2009-11-10 10:10:00,20.34,20.4,20.33,20.34,58900.0,14.4193,14.4619,14.4122,14.4193,58900.0
2009-11-10 10:20:00,20.34,20.38,20.33,20.35,83900.0,14.4193,14.4477,14.4122,14.4264,83900.0
2009-11-10 10:30:00,20.35,20.38,20.28,20.28,71400.0,14.4264,14.4477,14.3768,14.3768,71400.0
2009-11-10 10:40:00,20.27,20.28,20.17,20.17,103600.0,14.3697,14.3768,14.2988,14.2988,103600.0
2009-11-10 10:50:00,20.17,20.18,20.07,20.1,120600.0,14.2988,14.3059,14.2279,14.2492,120600.0
2009-11-10 11:00:00,20.1,20.13,19.99,20.06,205400.0,14.2492,14.2705,14.1712,14.2208,205400.0
2009-11-10 11:10:00,20.05,20.06,19.99,20.01,162100.0,14.2137,14.2208,14.1712,14.1854,162100.0
2009-11-10 11:20:00,20.02,20.07,20.0,20.04,62200.0,14.1925,14.2279,14.1783,14.2067,62200.0
2009-11-10 11:30:00,20.04,20.1,19.99,20.1,73700.0,14.2067,14.2492,14.1712,14.2492,73700.0
2009-11-10 11:40:00,20.1,20.12,20.09,20.1,54800.0,14.2492,14.2634,14.2421,14.2492,54800.0
2009-11-10 11:50:00,20.1,20.11,20.04,20.05,38700.0,14.2492,14.2563,14.2067,14.2137,38700.0
2009-11-10 12:00:00,20.05,20.05,19.97,20.01,38200.0,14.2137,14.2137,14.157,14.1854,38200.0
2009-11-10 12:10:00,20.0,20.01,19.96,20.0,84100.0,14.1783,14.1854,14.1499,14.1783,84100.0
2009-11-10 12:20:00,20.0,20.0,19.89,19.89,83800.0,14.1783,14.1783,14.1003,14.1003,83800.0
2009-11-10 12:30:00,19.89,19.95,19.88,19.92,56000.0,14.1003,14.1429,14.0932,14.1216,56000.0
2009-11-10 12:40:00,19.93,19.93,19.91,19.91,20600.0,14.1287,14.1287,14.1145,14.1145,20600.0
2009-11-10 12:50:00,19.92,20.0,19.92,20.0,35300.0,14.1216,14.1783,14.1216,14.1783,35300.0
2009-11-10 13:00:00,20.0,20.0,19.93,19.96,42100.0,14.1783,14.1783,14.1287,14.1499,42100.0
2009-11-10 13:10:00,19.96,20.0,19.9,19.99,106900.0,14.1499,14.1783,14.1074,14.1712,106900.0
2009-11-10 13:20:00,19.98,19.98,19.94,19.97,15500.0,14.1641,14.1641,14.1358,14.157,15500.0
2009-11-10 13:30:00,19.97,20.0,19.95,19.95,24300.0,14.157,14.1783,14.1429,14.1429,24300.0
2009-11-10 13:40:00,19.94,19.96,19.93,19.95,21700.0,14.1358,14.1499,14.1287,14.1429,21700.0
2009-11-10 13:50:00,19.94,19.97,19.91,19.96,37700.0,14.1358,14.157,14.1145,14.1499,37700.0
2009-11-10 14:00:00,19.95,20.0,19.93,20.0,47300.0,14.1429,14.1783,14.1287,14.1783,47300.0
2009-11-10 14:10:00,20.0,20.01,19.99,20.0,49700.0,14.1783,14.1854,14.1712,14.1783,49700.0
2009-11-10 14:20:00,20.0,20.06,20.0,20.04,77900.0,14.1783,14.2208,14.1783,14.2067,77900.0
2009-11-10 14:30:00,20.04,20.1,20.03,20.09,44200.0,14.2067,14.2492,14.1996,14.2421,44200.0
2009-11-10 14:40:00,20.09,20.11,20.07,20.09,50000.0,14.2421,14.2563,14.2279,14.2421,50000.0
2009-11-10 14:50:00,20.08,20.14,20.08,20.11,36600.0,14.235,14.2775,14.235,14.2563,36600.0
2009-11-10 15:00:00,20.11,20.12,20.08,20.08,25900.0,14.2563,14.2634,14.235,14.235,25900.0
2009-11-10 15:10:00,20.08,20.16,20.08,20.16,95200.0,14.235,14.2917,14.235,14.2917,95200.0
2009-11-10 15:20:00,20.15,20.17,20.13,20.16,127500.0,14.2846,14.2988,14.2705,14.2917,127500.0
2009-11-10 15:30:00,20.16,20.16,20.09,20.14,141100.0,14.2917,14.2917,14.2421,14.2775,141100.0
2009-11-10 15:40:00,20.13,20.14,20.04,20.08,292900.0,14.2705,14.2775,14.2067,14.235,292900.0
2009-11-10 15:50:00,20.08,20.12,19.99,20.07,678400.0,14.235,14.2634,14.1712,14.2279,678400.0
2009-11-11 09:30:00,20.33,20.42,20.29,20.4,157200.0,14.4122,14.476,14.3839,14.4619,157200.0
2009-11-11 09:40:00,20.4,20.43,20.33,20.33,222500.0,14.4619,14.4831,14.4122,14.4122,222500.0
2009-11-11 09:50:00,20.33,20.47,20.32,20.46,79700.0,14.4122,14.5115,14.4052,14.5044,79700.0
2009-11-11 10:00:00,20.47,20.69,20.47,20.68,633500.0,14.5115,14.6674,14.5115,14.6604,633500.0
2009-11-11 10:10:00,20.68,20.81,20.67,20.76,448000.0,14.6604,14.7525,14.6533,14.7171,448000.0
2009-11-11 10:20:00,20.77,20.82,20.72,20.73,367000.0,14.7242,14.7596,14.6887,14.6958,367000.0
2009-11-11 10:30:00,20.73,20.74,20.66,20.66,105900.0,14.6958,14.7029,14.6462,14.6462,105900.0
2009-11-11 10:40:00,20.65,20.69,20.55,20.59,162700.0,14.6391,14.6674,14.5682,14.5966,162700.0
2009-11-11 10:50:00,20.58,20.58,20.41,20.49,248500.0,14.5895,14.5895,14.469,14.5257,248500.0
2009-11-11 11:00:00,20.49,20.57,20.45,20.45,111800.0,14.5257,14.5824,14.4973,14.4973,111800.0
2009-11-11 11:10:00,20.44,20.48,20.41,20.46,59500.0,14.4902,14.5186,14.469,14.5044,59500.0
2009-11-11 11:20:00,20.47,20.48,20.41,20.43,49100.0,14.5115,14.5186,14.469,14.4831,49100.0
2009-11-11 11:30:00,20.44,20.48,20.42,20.46,43000.0,14.4902,14.5186,14.476,14.5044,43000.0
2009-11-11 11:40:00,20.46,20.48,20.46,20.47,38400.0,14.5044,14.5186,14.5044,14.5115,38400.0
2009-11-11 11:50:00,20.48,20.48,20.32,20.38,123300.0,14.5186,14.5186,14.4052,14.4477,123300.0
2009-11-11 12:00:00,20.37,20.41,20.36,20.39,24200.0,14.4406,14.469,14.4335,14.4548,24200.0
2009-11-11 12:10:00,20.39,20.43,20.39,20.41,31200.0,14.4548,14.4831,14.4548,14.469,31200.0
2009-11-11 12:20:00,20.41,20.46,20.41,20.46,13800.0,14.469,14.5044,14.469,14.5044,13800.0
2009-11-11 12:30:00,20.46,20.54,20.46,20.49,48200.0,14.5044,14.5611,14.5044,14.5257,48200.0
2009-11-11 12:40:00,20.49,20.49,20.43,20.44,30000.0,14.5257,14.5257,14.4831,14.4902,30000.0
2009-11-11 12:50:00,20.43,20.46,20.4,20.41,25100.0,14.4831,14.5044,14.4619,14.469,25100.0
2009-11-11 13:00:00,20.41,20.43,20.38,20.43,45600.0,14.469,14.4831,14.4477,14.4831,45600.0
2009-11-11 13:10:00,20.43,20.45,20.39,20.43,31400.0,14.4831,14.4973,14.4548,14.4831,31400.0
2009-11-11 13:20:00,20.43,20.46,20.4,20.4,17300.0,14.4831,14.5044,14.4619,14.4619,17300.0
2009-11-11 13:30:00,20.4,20.43,20.37,20.37,19200.0,14.4619,14.4831,14.4406,14.4406,19200.0
2009-11-11 13:40:00,20.36,20.36,20.31,20.33,29200.0,14.4335,14.4335,14.3981,14.4122,29200.0
2009-11-11 13:50:00,20.34,20.37,20.31,20.35,40000.0,14.4193,14.4406,14.3981,14.4264,40000.0
2009-11-11 14:00:00,20.35,20.38,20.35,20.36,55000.0,14.4264,14.4477,14.4264,14.4335,55000.0
2009-11-11 14:10:00,20.36,20.37,20.29,20.32,131500.0,14.4335,14.4406,14.3839,14.4052,131500.0
2009-11-11 14:20:00,20.31,20.34,20.3,20.31,48000.0,14.3981,14.4193,14.391,14.3981,48000.0
2009-11-11 14:30:00,20.31,20.39,20.31,20.39,59300.0,14.3981,14.4548,14.3981,14.4548,59300.0
2009-11-11 14:40:00,20.39,20.4,20.36,20.4,25000.0,14.4548,14.4619,14.4335,14.4619,25000.0
2009-11-11 14:50:00,20.4,20.45,20.4,20.41,32000.0,14.4619,14.4973,14.4619,14.469,32000.0
2009-11-11 15:00:00,20.41,20.45,20.41,20.43,19900.0,14.469,14.4973,14.469,14.4831,19900.0
2009-11-11 15:10:00,20.43,20.44,20.36,20.44,35800.0,14.4831,14.4902,14.4335,14.4902,35800.0
2009-11-11 15:20:00,20.44,20.5,20.43,20.5,49000.0,14.4902,14.5328,14.4831,14.5328,49000.0
2009-11-11 15:30:00,20.5,20.52,20.44,20.48,92500.0,14.5328,14.5469,14.4902,14.5186,92500.0
2009-11-11 15:40:00,20.47,20.49,20.42,20.48,134100.0,14.5115,14.5257,14.476,14.5186,134100.0
2009-11-11 15:50:00,20.48,20.51,20.45,20.49,187100.0,14.5186,14.5398,14.4973,14.5257,187100.0
2009-11-12 09:30:00,20.63,20.63,20.29,20.35,239400.0,14.6249,14.6249,14.3839,14.4264,239400.0
2009-11-12 09:40:00,20.34,20.46,20.24,20.46,291200.0,14.4193,14.5044,14.3484,14.5044,291200.0
2009-11-12 09:50:00,20.45,20.63,20.45,20.58,179500.0,14.4973,14.6249,14.4973,14.5895,179500.0
2009-11-12 10:00:00,20.58,20.63,20.49,20.51,141300.0,14.5895,14.6249,14.5257,14.5398,141300.0
2009-11-12 10:10:00,20.51,20.54,20.47,20.48,129900.0,14.5398,14.5611,14.5115,14.5186,129900.0
2009-11-12 10:20:00,20.48,20.62,20.47,20.59,171300.0,14.5186,14.6178,14.5115,14.5966,171300.0
2009-11-12 10:30:00,20.59,20.61,20.54,20.58,216200.0,14.5966,14.6107,14.5611,14.5895,216200.0
2009-11-12 10:40:00,20.58,20.66,20.56,20.62,76500.0,14.5895,14.6462,14.5753,14.6178,76500.0
2009-11-12 10:50:00,20.61,20.64,20.53,20.57,67000.0,14.6107,14.632,14.554,14.5824,67000.0
2009-11-12 11:00:00,20.56,20.56,20.41,20.42,58700.0,14.5753,14.5753,14.469,14.476,58700.0
2009-11-12 11:10:00,20.42,20.44,20.31,20.35,83900.0,14.476,14.4902,14.3981,14.4264,83900.0
2009-11-12 11:20:00,20.34,20.36,20.31,20.33,80600.0,14.4193,14.4335,14.3981,14.4122,80600.0
2009-11-12 11:30:00,20.32,20.32,20.22,20.28,130000.0,14.4052,14.4052,14.3343,14.3768,130000.0
2009-11-12 11:40:00,20.28,20.34,20.27,20.33,39500.0,14.3768,14.4193,14.3697,14.4122,39500.0
2009-11-12 11:50:00,20.33,20.36,20.29,20.35,53900.0,14.4122,14.4335,14.3839,14.4264,53900.0
2009-11-12 12:00:00,20.36,20.37,20.33,20.37,99300.0,14.4335,14.4406,14.4122,14.4406,99300.0
2009-11-12 12:10:00,20.37,20.37,20.34,20.35,22000.0,14.4406,14.4406,14.4193,14.4264,22000.0
2009-11-12 12:20:00,20.34,20.36,20.32,20.34,15900.0,14.4193,14.4335,14.4052,14.4193,15900.0
2009-11-12 12:30:00,20.34,20.35,20.31,20.34,53400.0,14.4193,14.4264,14.3981,14.4193,53400.0
2009-11-12 12:40:00,20.34,20.36,20.31,20.33,36900.0,14.4193,14.4335,14.3981,14.4122,36900.0
2009-11-12 12:50:00,20.33,20.39,20.33,20.34,32300.0,14.4122,14.4548,14.4122,14.4193,32300.0
2009-11-12 13:00:00,20.35,20.35,20.26,20.29,80700.0,14.4264,14.4264,14.3626,14.3839,80700.0
2009-11-12 13:10:00,20.28,20.36,20.27,20.32,50700.0,14.3768,14.4335,14.3697,14.4052,50700.0
2009-11-12 13:20:00,20.32,20.32,20.3,20.32,17400.0,14.4052,14.4052,14.391,14.4052,17400.0
2009-11-12 13:30:00,20.33,20.34,20.32,20.32,11000.0,14.4122,14.4193,14.4052,14.4052,11000.0
2009-11-12 13:40:00,20.32,20.37,20.3,20.35,28100.0,14.4052,14.4406,14.391,14.4264,28100.0
2009-11-12 13:50:00,20.35,20.37,20.33,20.35,39900.0,14.4264,14.4406,14.4122,14.4264,39900.0
2009-11-12 14:00:00,20.34,20.37,20.32,20.33,40600.0,14.4193,14.4406,14.4052,14.4122,40600.0
2009-11-12 14:10:00,20.33,20.35,20.28,20.28,44500.0,14.4122,14.4264,14.3768,14.3768,44500.0
2009-11-12 14:20:00,20.27,20.32,20.25,20.27,47700.0,14.3697,14.4052,14.3555,14.3697,47700.0
2009-11-12 14:30:00,20.27,20.3,20.26,20.26,26800.0,14.3697,14.391,14.3626,14.3626,26800.0
2009-11-12 14:40:00,20.26,20.27,20.19,20.19,44200.0,14.3626,14.3697,14.313,14.313,44200.0
2009-11-12 14:50:00,20.2,20.24,20.18,20.19,37700.0,14.3201,14.3484,14.3059,14.313,37700.0
2009-11-12 15:00:00,20.19,20.22,20.1,20.11,375100.0,14.313,14.3343,14.2492,14.2563,375100.0
2009-11-12 15:10:00,20.1,20.17,20.09,20.16,51700.0,14.2492,14.2988,14.2421,14.2917,51700.0
2009-11-12 15:20:00,20.16,20.16,20.11,20.11,109600.0,14.2917,14.2917,14.2563,14.2563,109600.0
2009-11-12 15:30:00,20.11,20.14,19.99,20.01,600700.0,14.2563,14.2775,14.1712,14.1854,600700.0
2009-11-12 15:40:00,20.0,20.04,19.97,19.99,536900.0,14.1783,14.2067,14.157,14.1712,536900.0
2009-11-12 15:50:00,19.99,20.0,19.9,19.98,1171200.0,14.1712,14.1783,14.1074,14.1641,1171200.0
2009-11-13 09:30:00,19.94,20.06,19.91,20.0,93100.0,14.1358,14.2208,14.1145,14.1783,93100.0
2009-11-13 09:40:00,19.98,20.07,19.97,20.04,95900.0,14.1641,14.2279,14.157,14.2067,95900.0
2009-11-13 09:50:00,20.05,20.15,19.81,19.84,185400.0,14.2137,14.2846,14.0436,14.0649,185400.0
2009-11-13 10:00:00,19.83,19.91,19.8,19.88,111900.0,14.0578,14.1145,14.0365,14.0932,111900.0
2009-11-13 10:10:00,19.89,20.01,19.88,19.96,36100.0,14.1003,14.1854,14.0932,14.1499,36100.0
2009-11-13 10:20:00,19.97,20.04,19.94,19.94,43500.0,14.157,14.2067,14.1358,14.1358,43500.0
2009-11-13 10:30:00,19.94,20.01,19.9,20.0,32500.0,14.1358,14.1854,14.1074,14.1783,32500.0
2009-11-13 10:40:00,20.01,20.08,19.99,20.05,51800.0,14.1854,14.235,14.1712,14.2137,51800.0
2009-11-13 10:50:00,20.04,20.08,20.03,20.03,29100.0,14.2067,14.235,14.1996,14.1996,29100.0
2009-11-13 11:00:00,20.02,20.05,20.0,20.04,30100.0,14.1925,14.2137,14.1783,14.2067,30100.0
2009-11-13 11:10:00,20.04,20.05,20.0,20.01,49700.0,14.2067,14.2137,14.1783,14.1854,49700.0
2009-11-13 11:20:00,20.02,20.04,19.99,20.01,108200.0,14.1925,14.2067,14.1712,14.1854,108200.0
2009-11-13 11:30:00,20.02,20.06,20.01,20.04,28600.0,14.1925,14.2208,14.1854,14.2067,28600.0
2009-11-13 11:40:00,20.04,20.04,19.97,20.0,45400.0,14.2067,14.2067,14.157,14.1783,45400.0
2009-11-13 11:50:00,20.0,20.0,19.95,19.96,21100.0,14.1783,14.1783,14.1429,14.1499,21100.0
2009-11-13 12:00:00,19.95,20.0,19.94,20.0,40300.0,14.1429,14.1783,14.1358,14.1783,40300.0
2009-11-13 12:10:00,19.99,20.08,19.99,20.08,36600.0,14.1712,14.235,14.1712,14.235,36600.0
2009-11-13 12:20:00,20.1,20.17,20.1,20.16,15000.0,14.2492,14.2988,14.2492,14.2917,15000.0
2009-11-13 12:30:00,20.16,20.2,20.15,20.15,37200.0,14.2917,14.3201,14.2846,14.2846,37200.0
2009-11-13 12:40:00,20.15,20.15,20.11,20.13,23400.0,14.2846,14.2846,14.2563,14.2705,23400.0
2009-11-13 12:50:00,20.13,20.14,20.12,20.14,11600.0,14.2705,14.2775,14.2634,14.2775,11600.0
2009-11-13 13:00:00,20.13,20.14,20.12,20.12,13100.0,14.2705,14.2775,14.2634,14.2634,13100.0
2009-11-13 13:10:00,20.12,20.12,20.09,20.11,29200.0,14.2634,14.2634,14.2421,14.2563,29200.0
2009-11-13 13:20:00,20.11,20.14,20.11,20.13,24600.0,14.2563,14.2775,14.2563,14.2705,24600.0
2009-11-13 13:30:00,20.14,20.14,20.12,20.13,6600.0,14.2775,14.2775,14.2634,14.2705,6600.0
2009-11-13 13:40:00,20.13,20.15,20.11,20.11,20200.0,14.2705,14.2846,14.2563,14.2563,20200.0
2009-11-13 13:50:00,20.1,20.1,20.07,20.09,24000.0,14.2492,14.2492,14.2279,14.2421,24000.0
2009-11-13 14:00:00,20.08,20.13,20.08,20.12,20700.0,14.235,14.2705,14.235,14.2634,20700.0
2009-11-13 14:10:00,20.12,20.13,20.11,20.12,13800.0,14.2634,14.2705,14.2563,14.2634,13800.0
2009-11-13 14:20:00,20.12,20.12,20.06,20.07,56200.0,14.2634,14.2634,14.2208,14.2279,56200.0
2009-11-13 14:30:00,20.07,20.07,19.97,19.97,69500.0,14.2279,14.2279,14.157,14.157,69500.0
2009-11-13 14:40:00,19.97,20.03,19.96,20.02,47600.0,14.157,14.1996,14.1499,14.1925,47600.0
2009-11-13 14:50:00,20.02,20.03,19.92,19.93,43200.0,14.1925,14.1996,14.1216,14.1287,43200.0
2009-11-13 15:00:00,19.93,20.0,19.9,20.0,26600.0,14.1287,14.1783,14.1074,14.1783,26600.0
2009-11-13 15:10:00,20.0,20.04,19.93,19.97,68300.0,14.1783,14.2067,14.1287,14.157,68300.0
2009-11-13 15:20:00,19.96,19.99,19.94,19.96,66100.0,14.1499,14.1712,14.1358,14.1499,66100.0
2009-11-13 15:30:00,19.96,20.01,19.95,19.98,81600.0,14.1499,14.1854,14.1429,14.1641,81600.0
2009-11-13 15:40:00,19.99,20.1,19.99,20.09,226600.0,14.1712,14.2492,14.1712,14.2421,226600.0
2009-11-13 15:50:00,20.09,20.15,20.06,20.13,372700.0,14.2421,14.2846,14.2208,14.2705,372700.0
2009-11-16 09:30:00,20.23,20.52,20.23,20.51,159700.0,14.3413,14.5469,14.3413,14.5398,159700.0
2009-11-16 09:40:00,20.52,20.75,20.52,20.71,232100.0,14.5469,14.71,14.5469,14.6816,232100.0
2009-11-16 09:50:00,20.71,20.78,20.69,20.75,142300.0,14.6816,14.7313,14.6674,14.71,142300.0
2009-11-16 10:00:00,20.74,20.93,20.73,20.91,579500.0,14.7029,14.8376,14.6958,14.8234,579500.0
2009-11-16 10:10:00,20.91,20.97,20.87,20.96,124700.0,14.8234,14.8659,14.7951,14.8589,124700.0
2009-11-16 10:20:00,20.96,20.99,20.92,20.96,287000.0,14.8589,14.8801,14.8305,14.8589,287000.0
2009-11-16 10:30:00,20.96,20.97,20.92,20.96,89400.0,14.8589,14.8659,14.8305,14.8589,89400.0
2009-11-16 10:40:00,20.96,21.02,20.95,21.01,312600.0,14.8589,14.9014,14.8518,14.8943,312600.0
2009-11-16 10:50:00,21.01,21.07,21.0,21.05,267200.0,14.8943,14.9368,14.8872,14.9227,267200.0
2009-11-16 11:00:00,21.06,21.07,21.01,21.01,58500.0,14.9297,14.9368,14.8943,14.8943,58500.0
2009-11-16 11:10:00,21.02,21.02,20.94,20.95,50800.0,14.9014,14.9014,14.8447,14.8518,50800.0
2009-11-16 11:20:00,20.95,20.96,20.92,20.93,39500.0,14.8518,14.8589,14.8305,14.8376,39500.0
2009-11-16 11:30:00,20.94,21.02,20.94,20.99,78400.0,14.8447,14.9014,14.8447,14.8801,78400.0
2009-11-16 11:40:00,20.99,21.02,20.99,21.0,123200.0,14.8801,14.9014,14.8801,14.8872,123200.0
2009-11-16 11:50:00,21.0,21.01,20.89,20.9,166100.0,14.8872,14.8943,14.8092,14.8163,166100.0
2009-11-16 12:00:00,20.9,21.01,20.9,21.0,213300.0,14.8163,14.8943,14.8163,14.8872,213300.0
2009-11-16 12:10:00,21.0,21.0,20.91,20.94,101000.0,14.8872,14.8872,14.8234,14.8447,101000.0
2009-11-16 12:20:00,20.94,20.95,20.86,20.89,52800.0,14.8447,14.8518,14.788,14.8092,52800.0
2009-11-16 12:30:00,20.88,20.93,20.87,20.92,50700.0,14.8021,14.8376,14.7951,14.8305,50700.0
2009-11-16 12:40:00,20.91,20.95,20.89,20.95,20500.0,14.8234,14.8518,14.8092,14.8518,20500.0
2009-11-16 12:50:00,20.95,20.98,20.94,20.98,25700.0,14.8518,14.873,14.8447,14.873,25700.0
2009-11-16 13:00:00,20.98,21.01,20.96,21.0,25400.0,14.873,14.8943,14.8589,14.8872,25400.0
2009-11-16 13:10:00,21.01,21.01,20.93,20.95,50300.0,14.8943,14.8943,14.8376,14.8518,50300.0
2009-11-16 13:20:00,20.94,20.97,20.94,20.97,22900.0,14.8447,14.8659,14.8447,14.8659,22900.0
2009-11-16 13:30:00,20.96,21.0,20.96,21.0,33400.0,14.8589,14.8872,14.8589,14.8872,33400.0
2009-11-16 13:40:00,21.0,21.0,20.97,20.98,11900.0,14.8872,14.8872,14.8659,14.873,11900.0
2009-11-16 13:50:00,20.97,20.99,20.97,20.98,19600.0,14.8659,14.8801,14.8659,14.873,19600.0
2009-11-16 14:00:00,20.99,21.04,20.99,21.0,40200.0,14.8801,14.9156,14.8801,14.8872,40200.0
2009-11-16 14:10:00,21.0,21.03,20.99,21.02,60100.0,14.8872,14.9085,14.8801,14.9014,60100.0
2009-11-16 14:20:00,21.01,21.02,21.01,21.01,16300.0,14.8943,14.9014,14.8943,14.8943,16300.0
2009-11-16 14:30:00,21.01,21.04,21.01,21.04,20600.0,14.8943,14.9156,14.8943,14.9156,20600.0
2009-11-16 14:40:00,21.03,21.07,21.03,21.05,44900.0,14.9085,14.9368,14.9085,14.9227,44900.0
2009-11-16 14:50:00,21.06,21.06,20.99,21.01,42500.0,14.9297,14.9297,14.8801,14.8943,42500.0
2009-11-16 15:00:00,21.02,21.02,20.97,20.97,42800.0,14.9014,14.9014,14.8659,14.8659,42800.0
2009-11-16 15:10:00,20.97,20.97,20.84,20.84,107600.0,14.8659,14.8659,14.7738,14.7738,107600.0
2009-11-16 15:20:00,20.84,20.88,20.74,20.74,135600.0,14.7738,14.8021,14.7029,14.7029,135600.0
2009-11-16 15:30:00,20.74,20.78,20.65,20.78,556500.0,14.7029,14.7313,14.6391,14.7313,556500.0
2009-11-16 15:40:00,20.78,20.78,20.7,20.74,196700.0,14.7313,14.7313,14.6745,14.7029,196700.0
2009-11-16 15:50:00,20.75,20.78,20.72,20.73,898300.0,14.71,14.7313,14.6887,14.6958,898300.0
2009-11-17 09:30:00,20.53,20.69,20.53,20.56,80500.0,14.554,14.6674,14.554,14.5753,80500.0
2009-11-17 09:40:00,20.57,20.7,20.57,20.69,70300.0,14.5824,14.6745,14.5824,14.6674,70300.0
2009-11-17 09:50:00,20.7,20.9,20.7,20.84,270100.0,14.6745,14.8163,14.6745,14.7738,270100.0
2009-11-17 10:00:00,20.84,20.87,20.78,20.81,92300.0,14.7738,14.7951,14.7313,14.7525,92300.0
2009-11-17 10:10:00,20.82,20.89,20.82,20.88,176600.0,14.7596,14.8092,14.7596,14.8021,176600.0
2009-11-17 10:20:00,20.88,20.91,20.86,20.88,104100.0,14.8021,14.8234,14.788,14.8021,104100.0
2009-11-17 10:30:00,20.88,20.88,20.79,20.79,72200.0,14.8021,14.8021,14.7383,14.7383,72200.0
2009-11-17 10:40:00,20.79,20.8,20.75,20.79,78600.0,14.7383,14.7454,14.71,14.7383,78600.0
2009-11-17 10:50:00,20.79,20.89,20.75,20.88,135300.0,14.7383,14.8092,14.71,14.8021,135300.0
2009-11-17 11:00:00,20.88,20.89,20.85,20.89,101400.0,14.8021,14.8092,14.7809,14.8092,101400.0
2009-11-17 11:10:00,20.9,20.91,20.84,20.85,82000.0,14.8163,14.8234,14.7738,14.7809,82000.0
2009-11-17 11:20:00,20.84,20.97,20.84,20.97,170400.0,14.7738,14.8659,14.7738,14.8659,170400.0
2009-11-17 11:30:00,20.97,21.0,20.95,20.99,158800.0,14.8659,14.8872,14.8518,14.8801,158800.0
2009-11-17 11:40:00,21.0,21.01,20.96,20.96,58600.0,14.8872,14.8943,14.8589,14.8589,58600.0
2009-11-17 11:50:00,20.97,21.03,20.96,21.02,97300.0,14.8659,14.9085,14.8589,14.9014,97300.0
2009-11-17 12:00:00,21.03,21.06,21.01,21.04,73200.0,14.9085,14.9297,14.8943,14.9156,73200.0
2009-11-17 12:10:00,21.05,21.11,21.05,21.11,195300.0,14.9227,14.9652,14.9227,14.9652,195300.0
2009-11-17 12:20:00,21.11,21.19,21.1,21.13,146400.0,14.9652,15.0219,14.9581,14.9794,146400.0
2009-11-17 12:30:00,21.14,21.16,21.11,21.12,74700.0,14.9865,15.0006,14.9652,14.9723,74700.0
2009-11-17 12:40:00,21.13,21.14,21.1,21.1,115800.0,14.9794,14.9865,14.9581,14.9581,115800.0
2009-11-17 12:50:00,21.1,21.1,21.06,21.08,70200.0,14.9581,14.9581,14.9297,14.9439,70200.0
2009-11-17 13:00:00,21.08,21.1,21.04,21.06,86000.0,14.9439,14.9581,14.9156,14.9297,86000.0
2009-11-17 13:10:00,21.06,21.13,21.06,21.13,89900.0,14.9297,14.9794,14.9297,14.9794,89900.0
2009-11-17 13:20:00,21.13,21.14,21.12,21.13,44700.0,14.9794,14.9865,14.9723,14.9794,44700.0
2009-11-17 13:30:00,21.13,21.13,21.12,21.13,34900.0,14.9794,14.9794,14.9723,14.9794,34900.0
2009-11-17 13:40:00,21.13,21.16,21.13,21.15,63000.0,14.9794,15.0006,14.9794,14.9936,63000.0
2009-11-17 13:50:00,21.15,21.16,21.14,21.15,97600.0,14.9936,15.0006,14.9865,14.9936,97600.0
2009-11-17 14:00:00,21.16,21.16,21.12,21.12,55000.0,15.0006,15.0006,14.9723,14.9723,55000.0
2009-11-17 14:10:00,21.13,21.13,21.11,21.13,34400.0,14.9794,14.9794,14.9652,14.9794,34400.0
2009-11-17 14:20:00,21.13,21.13,21.09,21.11,76300.0,14.9794,14.9794,14.951,14.9652,76300.0
2009-11-17 14:30:00,21.11,21.12,21.04,21.04,205200.0,14.9652,14.9723,14.9156,14.9156,205200.0
2009-11-17 14:40:00,21.05,21.08,21.04,21.05,69600.0,14.9227,14.9439,14.9156,14.9227,69600.0
2009-11-17 14:50:00,21.05,21.08,21.02,21.08,84400.0,14.9227,14.9439,14.9014,14.9439,84400.0
2009-11-17 15:00:00,21.09,21.1,21.08,21.09,63000.0,14.951,14.9581,14.9439,14.951,63000.0
2009-11-17 15:10:00,21.09,21.11,21.08,21.09,66100.0,14.951,14.9652,14.9439,14.951,66100.0
2009-11-17 15:20:00,21.08,21.12,21.08,21.1,104100.0,14.9439,14.9723,14.9439,14.9581,104100.0
2009-11-17 15:30:00,21.1,21.12,21.08,21.09,83300.0,14.9581,14.9723,14.9439,14.951,83300.0
2009-11-17 15:40:00,21.09,21.1,21.06,21.09,140200.0,14.951,14.9581,14.9297,14.951,140200.0
2009-11-17 15:50:00,21.09,21.13,21.07,21.13,313400.0,14.951,14.9794,14.9368,14.9794,313400.0
2009-11-18 09:30:00,21.17,21.25,21.0,21.13,204900.0,15.0077,15.0644,14.8872,14.9794,204900.0
2009-11-18 09:40:00,21.13,21.18,21.04,21.04,360100.0,14.9794,15.0148,14.9156,14.9156,360100.0
2009-11-18 09:50:00,21.02,21.03,20.92,20.98,125600.0,14.9014,14.9085,14.8305,14.873,125600.0
2009-11-18 10:00:00,20.97,21.03,20.96,21.02,82900.0,14.8659,14.9085,14.8589,14.9014,82900.0
2009-11-18 10:10:00,21.01,21.02,20.92,20.99,104500.0,14.8943,14.9014,14.8305,14.8801,104500.0
2009-11-18 10:20:00,20.99,21.06,20.97,20.99,168800.0,14.8801,14.9297,14.8659,14.8801,168800.0
2009-11-18 10:30:00,20.99,21.03,20.96,21.02,295900.0,14.8801,14.9085,14.8589,14.9014,295900.0
2009-11-18 10:40:00,21.02,21.05,21.0,21.01,214200.0,14.9014,14.9227,14.8872,14.8943,214200.0
2009-11-18 10:50:00,21.02,21.02,20.95,21.0,64500.0,14.9014,14.9014,14.8518,14.8872,64500.0
2009-11-18 11:00:00,21.01,21.09,21.01,21.09,102600.0,14.8943,14.951,14.8943,14.951,102600.0
2009-11-18 11:10:00,21.08,21.09,21.01,21.04,65900.0,14.9439,14.951,14.8943,14.9156,65900.0
2009-11-18 11:20:00,21.04,21.07,21.03,21.07,106400.0,14.9156,14.9368,14.9085,14.9368,106400.0
2009-11-18 11:30:00,21.06,21.07,21.02,21.02,312000.0,14.9297,14.9368,14.9014,14.9014,312000.0
2009-11-18 11:40:00,21.03,21.05,21.02,21.04,68400.0,14.9085,14.9227,14.9014,14.9156,68400.0
2009-11-18 11:50:00,21.04,21.07,21.01,21.01,205500.0,14.9156,14.9368,14.8943,14.8943,205500.0
2009-11-18 12:00:00,21.01,21.07,21.01,21.07,75000.0,14.8943,14.9368,14.8943,14.9368,75000.0
2009-11-18 12:10:00,21.06,21.08,21.04,21.05,62200.0,14.9297,14.9439,14.9156,14.9227,62200.0
2009-11-18 12:20:00,21.04,21.08,21.03,21.08,122700.0,14.9156,14.9439,14.9085,14.9439,122700.0
2009-11-18 12:30:00,21.07,21.12,21.06,21.11,40700.0,14.9368,14.9723,14.9297,14.9652,40700.0
2009-11-18 12:40:00,21.12,21.13,21.1,21.11,81100.0,14.9723,14.9794,14.9581,14.9652,81100.0
2009-11-18 12:50:00,21.11,21.12,21.03,21.04,25400.0,14.9652,14.9723,14.9085,14.9156,25400.0
2009-11-18 13:00:00,21.04,21.07,21.03,21.07,27000.0,14.9156,14.9368,14.9085,14.9368,27000.0
2009-11-18 13:10:00,21.07,21.08,21.03,21.03,54900.0,14.9368,14.9439,14.9085,14.9085,54900.0
2009-11-18 13:20:00,21.03,21.03,20.99,21.0,48900.0,14.9085,14.9085,14.8801,14.8872,48900.0
2009-11-18 13:30:00,21.0,21.02,20.99,21.01,48800.0,14.8872,14.9014,14.8801,14.8943,48800.0
2009-11-18 13:40:00,21.01,21.05,21.0,21.01,56400.0,14.8943,14.9227,14.8872,14.8943,56400.0
2009-11-18 13:50:00,21.01,21.01,20.99,21.01,63600.0,14.8943,14.8943,14.8801,14.8943,63600.0
2009-11-18 14:00:00,21.0,21.03,20.99,21.02,47000.0,14.8872,14.9085,14.8801,14.9014,47000.0
2009-11-18 14:10:00,21.03,21.05,21.02,21.03,126200.0,14.9085,14.9227,14.9014,14.9085,126200.0
2009-11-18 14:20:00,21.03,21.06,21.03,21.05,38100.0,14.9085,14.9297,14.9085,14.9227,38100.0
2009-11-18 14:30:00,21.05,21.06,21.04,21.05,33700.0,14.9227,14.9297,14.9156,14.9227,33700.0
2009-11-18 14:40:00,21.06,21.08,21.04,21.06,152300.0,14.9297,14.9439,14.9156,14.9297,152300.0
2009-11-18 14:50:00,21.07,21.1,21.05,21.06,155700.0,14.9368,14.9581,14.9227,14.9297,155700.0
2009-11-18 15:00:00,21.06,21.09,21.06,21.09,45200.0,14.9297,14.951,14.9297,14.951,45200.0
2009-11-18 15:10:00,21.09,21.12,21.08,21.09,122400.0,14.951,14.9723,14.9439,14.951,122400.0
2009-11-18 15:20:00,21.09,21.12,21.08,21.1,102700.0,14.951,14.9723,14.9439,14.9581,102700.0
2009-11-18 15:30:00,21.11,21.12,21.09,21.11,139700.0,14.9652,14.9723,14.951,14.9652,139700.0
2009-11-18 15:40:00,21.11,21.14,21.11,21.13,150500.0,14.9652,14.9865,14.9652,14.9794,150500.0
2009-11-18 15:50:00,21.13,21.16,21.13,21.15,157100.0,14.9794,15.0006,14.9794,14.9936,157100.0
2009-11-19 09:30:00,20.93,21.03,20.75,20.83,234700.0,14.8376,14.9085,14.71,14.7667,234700.0
2009-11-19 09:40:00,20.81,20.89,20.76,20.88,160300.0,14.7525,14.8092,14.7171,14.8021,160300.0
2009-11-19 09:50:00,20.9,20.91,20.81,20.81,140600.0,14.8163,14.8234,14.7525,14.7525,140600.0
2009-11-19 10:00:00,20.81,20.84,20.73,20.8,141000.0,14.7525,14.7738,14.6958,14.7454,141000.0
2009-11-19 10:10:00,20.8,20.83,20.72,20.72,88500.0,14.7454,14.7667,14.6887,14.6887,88500.0
2009-11-19 10:20:00,20.73,20.81,20.72,20.8,89700.0,14.6958,14.7525,14.6887,14.7454,89700.0
2009-11-19 10:30:00,20.79,20.79,20.7,20.72,100000.0,14.7383,14.7383,14.6745,14.6887,100000.0
2009-11-19 10:40:00,20.72,20.72,20.58,20.59,257000.0,14.6887,14.6887,14.5895,14.5966,257000.0
2009-11-19 10:50:00,20.59,20.64,20.59,20.61,68900.0,14.5966,14.632,14.5966,14.6107,68900.0
2009-11-19 11:00:00,20.61,20.65,20.59,20.61,63500.0,14.6107,14.6391,14.5966,14.6107,63500.0
2009-11-19 11:10:00,20.61,20.64,20.6,20.64,53200.0,14.6107,14.632,14.6036,14.632,53200.0
2009-11-19 11:20:00,20.64,20.69,20.63,20.69,79600.0,14.632,14.6674,14.6249,14.6674,79600.0
2009-11-19 11:30:00,20.69,20.7,20.66,20.67,74800.0,14.6674,14.6745,14.6462,14.6533,74800.0
2009-11-19 11:40:00,20.67,20.71,20.67,20.7,116400.0,14.6533,14.6816,14.6533,14.6745,116400.0
2009-11-19 11:50:00,20.71,20.75,20.7,20.75,104800.0,14.6816,14.71,14.6745,14.71,104800.0
2009-11-19 12:00:00,20.75,20.76,20.74,20.76,53100.0,14.71,14.7171,14.7029,14.7171,53100.0
2009-11-19 12:10:00,20.76,20.76,20.74,20.74,14600.0,14.7171,14.7171,14.7029,14.7029,14600.0
2009-11-19 12:20:00,20.74,20.76,20.73,20.74,27700.0,14.7029,14.7171,14.6958,14.7029,27700.0
2009-11-19 12:30:00,20.75,20.83,20.75,20.81,65900.0,14.71,14.7667,14.71,14.7525,65900.0
2009-11-19 12:40:00,20.82,20.84,20.78,20.78,60800.0,14.7596,14.7738,14.7313,14.7313,60800.0
2009-11-19 12:50:00,20.78,20.78,20.75,20.76,19300.0,14.7313,14.7313,14.71,14.7171,19300.0
2009-11-19 13:00:00,20.76,20.8,20.76,20.77,67900.0,14.7171,14.7454,14.7171,14.7242,67900.0
2009-11-19 13:10:00,20.76,20.76,20.69,20.7,17600.0,14.7171,14.7171,14.6674,14.6745,17600.0
2009-11-19 13:20:00,20.7,20.73,20.69,20.72,29500.0,14.6745,14.6958,14.6674,14.6887,29500.0
2009-11-19 13:30:00,20.73,20.75,20.7,20.73,66900.0,14.6958,14.71,14.6745,14.6958,66900.0
2009-11-19 13:40:00,20.73,20.73,20.7,20.7,22400.0,14.6958,14.6958,14.6745,14.6745,22400.0
2009-11-19 13:50:00,20.7,20.73,20.68,20.69,36400.0,14.6745,14.6958,14.6604,14.6674,36400.0
2009-11-19 14:00:00,20.68,20.68,20.62,20.63,41100.0,14.6604,14.6604,14.6178,14.6249,41100.0
2009-11-19 14:10:00,20.63,20.65,20.61,20.63,54700.0,14.6249,14.6391,14.6107,14.6249,54700.0
2009-11-19 14:20:00,20.64,20.68,20.64,20.66,34400.0,14.632,14.6604,14.632,14.6462,34400.0
2009-11-19 14:30:00,20.66,20.67,20.65,20.66,10300.0,14.6462,14.6533,14.6391,14.6462,10300.0
2009-11-19 14:40:00,20.67,20.71,20.67,20.67,29500.0,14.6533,14.6816,14.6533,14.6533,29500.0
2009-11-19 14:50:00,20.67,20.74,20.67,20.73,69700.0,14.6533,14.7029,14.6533,14.6958,69700.0
2009-11-19 15:00:00,20.73,20.74,20.69,20.7,39300.0,14.6958,14.7029,14.6674,14.6745,39300.0
2009-11-19 15:10:00,20.7,20.75,20.69,20.75,39800.0,14.6745,14.71,14.6674,14.71,39800.0
2009-11-19 15:20:00,20.76,20.76,20.74,20.75,40600.0,14.7171,14.7171,14.7029,14.71,40600.0
2009-11-19 15:30:00,20.74,20.76,20.73,20.75,63300.0,14.7029,14.7171,14.6958,14.71,63300.0
2009-11-19 15:40:00,20.75,20.81,20.74,20.76,94700.0,14.71,14.7525,14.7029,14.7171,94700.0
2009-11-19 15:50:00,20.77,20.77,20.71,20.74,196000.0,14.7242,14.7242,14.6816,14.7029,196000.0
2009-11-20 09:30:00,20.56,20.73,20.56,20.71,131500.0,14.5753,14.6958,14.5753,14.6816,131500.0
2009-11-20 09:40:00,20.72,20.74,20.69,20.73,206000.0,14.6887,14.7029,14.6674,14.6958,206000.0
2009-11-20 09:50:00,20.72,20.92,20.71,20.78,317900.0,14.6887,14.8305,14.6816,14.7313,317900.0
2009-11-20 10:00:00,20.77,20.82,20.66,20.82,155300.0,14.7242,14.7596,14.6462,14.7596,155300.0
2009-11-20 10:10:00,20.82,20.94,20.81,20.94,234200.0,14.7596,14.8447,14.7525,14.8447,234200.0
2009-11-20 10:20:00,20.94,20.95,20.89,20.93,145500.0,14.8447,14.8518,14.8092,14.8376,145500.0
2009-11-20 10:30:00,20.92,20.93,20.82,20.83,50100.0,14.8305,14.8376,14.7596,14.7667,50100.0
2009-11-20 10:40:00,20.82,20.82,20.76,20.8,23200.0,14.7596,14.7596,14.7171,14.7454,23200.0
2009-11-20 10:50:00,20.79,20.79,20.75,20.77,111800.0,14.7383,14.7383,14.71,14.7242,111800.0
2009-11-20 11:00:00,20.76,20.77,20.72,20.74,92300.0,14.7171,14.7242,14.6887,14.7029,92300.0
2009-11-20 11:10:00,20.73,20.75,20.69,20.7,58200.0,14.6958,14.71,14.6674,14.6745,58200.0
2009-11-20 11:20:00,20.7,20.72,20.69,20.72,18400.0,14.6745,14.6887,14.6674,14.6887,18400.0
2009-11-20 11:30:00,20.71,20.74,20.7,20.72,34100.0,14.6816,14.7029,14.6745,14.6887,34100.0
2009-11-20 11:40:00,20.72,20.74,20.72,20.74,20200.0,14.6887,14.7029,14.6887,14.7029,20200.0
2009-11-20 11:50:00,20.73,20.75,20.73,20.74,19700.0,14.6958,14.71,14.6958,14.7029,19700.0
2009-11-20 12:00:00,20.73,20.74,20.72,20.74,20200.0,14.6958,14.7029,14.6887,14.7029,20200.0
2009-11-20 12:10:00,20.74,20.75,20.72,20.73,14900.0,14.7029,14.71,14.6887,14.6958,14900.0
2009-11-20 12:20:00,20.72,20.75,20.72,20.74,17700.0,14.6887,14.71,14.6887,14.7029,17700.0
2009-11-20 12:30:00,20.74,20.75,20.73,20.75,11000.0,14.7029,14.71,14.6958,14.71,11000.0
2009-11-20 12:40:00,20.74,20.75,20.73,20.73,16400.0,14.7029,14.71,14.6958,14.6958,16400.0
2009-11-20 12:50:00,20.73,20.74,20.72,20.72,16300.0,14.6958,14.7029,14.6887,14.6887,16300.0
2009-11-20 13:00:00,20.72,20.74,20.71,20.74,12400.0,14.6887,14.7029,14.6816,14.7029,12400.0
2009-11-20 13:10:00,20.73,20.74,20.73,20.73,15600.0,14.6958,14.7029,14.6958,14.6958,15600.0
2009-11-20 13:20:00,20.72,20.73,20.72,20.73,13500.0,14.6887,14.6958,14.6887,14.6958,13500.0
2009-11-20 13:30:00,20.73,20.73,20.71,20.71,10300.0,14.6958,14.6958,14.6816,14.6816,10300.0
2009-11-20 13:40:00,20.71,20.76,20.7,20.76,21000.0,14.6816,14.7171,14.6745,14.7171,21000.0
2009-11-20 13:50:00,20.76,20.76,20.74,20.76,12200.0,14.7171,14.7171,14.7029,14.7171,12200.0
2009-11-20 14:00:00,20.75,20.76,20.73,20.74,18500.0,14.71,14.7171,14.6958,14.7029,18500.0
2009-11-20 14:10:00,20.74,20.75,20.73,20.73,17100.0,14.7029,14.71,14.6958,14.6958,17100.0
2009-11-20 14:20:00,20.73,20.74,20.72,20.72,30200.0,14.6958,14.7029,14.6887,14.6887,30200.0
2009-11-20 14:30:00,20.73,20.75,20.73,20.75,31200.0,14.6958,14.71,14.6958,14.71,31200.0
2009-11-20 14:40:00,20.76,20.76,20.71,20.72,16200.0,14.7171,14.7171,14.6816,14.6887,16200.0
2009-11-20 14:50:00,20.72,20.74,20.72,20.73,24900.0,14.6887,14.7029,14.6887,14.6958,24900.0
2009-11-20 15:00:00,20.73,20.74,20.72,20.74,53400.0,14.6958,14.7029,14.6887,14.7029,53400.0
2009-11-20 15:10:00,20.74,20.76,20.74,20.76,15400.0,14.7029,14.7171,14.7029,14.7171,15400.0
2009-11-20 15:20:00,20.76,20.79,20.75,20.79,58000.0,14.7171,14.7383,14.71,14.7383,58000.0
2009-11-20 15:30:00,20.79,20.83,20.79,20.8,82300.0,14.7383,14.7667,14.7383,14.7454,82300.0
2009-11-20 15:40:00,20.81,20.82,20.78,20.78,142900.0,14.7525,14.7596,14.7313,14.7313,142900.0
2009-11-20 15:50:00,20.79,20.8,20.78,20.78,168500.0,14.7383,14.7454,14.7313,14.7313,168500.0
2009-11-23 09:30:00,20.99,21.23,20.99,21.16,206700.0,14.8801,15.0503,14.8801,15.0006,206700.0
2009-11-23 09:40:00,21.17,21.34,21.17,21.33,219100.0,15.0077,15.1282,15.0077,15.1212,219100.0
2009-11-23 09:50:00,21.34,21.36,21.29,21.34,178900.0,15.1282,15.1424,15.0928,15.1282,178900.0
2009-11-23 10:00:00,21.34,21.4,21.31,21.36,223700.0,15.1282,15.1708,15.107,15.1424,223700.0
2009-11-23 10:10:00,21.36,21.39,21.36,21.37,132200.0,15.1424,15.1637,15.1424,15.1495,132200.0
2009-11-23 10:20:00,21.38,21.38,21.29,21.32,75500.0,15.1566,15.1566,15.0928,15.1141,75500.0
2009-11-23 10:30:00,21.32,21.34,21.3,21.33,55900.0,15.1141,15.1282,15.0999,15.1212,55900.0
2009-11-23 10:40:00,21.33,21.33,21.27,21.27,58400.0,15.1212,15.1212,15.0786,15.0786,58400.0
2009-11-23 10:50:00,21.27,21.28,21.26,21.26,55300.0,15.0786,15.0857,15.0715,15.0715,55300.0
2009-11-23 11:00:00,21.26,21.29,21.26,21.29,116100.0,15.0715,15.0928,15.0715,15.0928,116100.0
2009-11-23 11:10:00,21.29,21.3,21.26,21.26,55300.0,15.0928,15.0999,15.0715,15.0715,55300.0
2009-11-23 11:20:00,21.27,21.27,21.23,21.23,40900.0,15.0786,15.0786,15.0503,15.0503,40900.0
2009-11-23 11:30:00,21.23,21.25,21.23,21.24,30400.0,15.0503,15.0644,15.0503,15.0574,30400.0
2009-11-23 11:40:00,21.24,21.25,21.23,21.25,35600.0,15.0574,15.0644,15.0503,15.0644,35600.0
2009-11-23 11:50:00,21.24,21.25,21.21,21.21,24000.0,15.0574,15.0644,15.0361,15.0361,24000.0
2009-11-23 12:00:00,21.21,21.23,21.21,21.21,23700.0,15.0361,15.0503,15.0361,15.0361,23700.0
2009-11-23 12:10:00,21.22,21.22,21.21,21.21,20300.0,15.0432,15.0432,15.0361,15.0361,20300.0
2009-11-23 12:20:00,21.21,21.23,21.21,21.22,19900.0,15.0361,15.0503,15.0361,15.0432,19900.0
2009-11-23 12:30:00,21.22,21.22,21.15,21.17,35300.0,15.0432,15.0432,14.9936,15.0077,35300.0
2009-11-23 12:40:00,21.18,21.22,21.16,21.2,141800.0,15.0148,15.0432,15.0006,15.029,141800.0
2009-11-23 12:50:00,21.2,21.22,21.18,21.22,20300.0,15.029,15.0432,15.0148,15.0432,20300.0
2009-11-23 13:00:00,21.21,21.22,21.17,21.17,16100.0,15.0361,15.0432,15.0077,15.0077,16100.0
2009-11-23 13:10:00,21.18,21.19,21.17,21.18,23200.0,15.0148,15.0219,15.0077,15.0148,23200.0
2009-11-23 13:20:00,21.17,21.2,21.17,21.18,25800.0,15.0077,15.029,15.0077,15.0148,25800.0
2009-11-23 13:30:00,21.18,21.22,21.18,21.21,24900.0,15.0148,15.0432,15.0148,15.0361,24900.0
2009-11-23 13:40:00,21.21,21.23,21.2,21.22,18700.0,15.0361,15.0503,15.029,15.0432,18700.0
2009-11-23 13:50:00,21.23,21.24,21.21,21.24,41900.0,15.0503,15.0574,15.0361,15.0574,41900.0
2009-11-23 14:00:00,21.24,21.27,21.24,21.26,39400.0,15.0574,15.0786,15.0574,15.0715,39400.0
2009-11-23 14:10:00,21.26,21.26,21.2,21.2,104600.0,15.0715,15.0715,15.029,15.029,104600.0
2009-11-23 14:20:00,21.2,21.23,21.19,21.23,32600.0,15.029,15.0503,15.0219,15.0503,32600.0
2009-11-23 14:30:00,21.23,21.27,21.22,21.26,22400.0,15.0503,15.0786,15.0432,15.0715,22400.0
2009-11-23 14:40:00,21.26,21.29,21.26,21.29,22200.0,15.0715,15.0928,15.0715,15.0928,22200.0
2009-11-23 14:50:00,21.28,21.29,21.28,21.28,55000.0,15.0857,15.0928,15.0857,15.0857,55000.0
2009-11-23 15:00:00,21.28,21.32,21.28,21.31,45100.0,15.0857,15.1141,15.0857,15.107,45100.0
2009-11-23 15:10:00,21.31,21.32,21.28,21.28,53600.0,15.107,15.1141,15.0857,15.0857,53600.0
2009-11-23 15:20:00,21.28,21.28,21.21,21.21,59900.0,15.0857,15.0857,15.0361,15.0361,59900.0
2009-11-23 15:30:00,21.21,21.22,21.13,21.15,104400.0,15.0361,15.0432,14.9794,14.9936,104400.0
2009-11-23 15:40:00,21.16,21.17,21.1,21.15,153500.0,15.0006,15.0077,14.9581,14.9936,153500.0
2009-11-23 15:50:00,21.14,21.21,21.13,21.2,213700.0,14.9865,15.0361,14.9794,15.029,213700.0
2009-11-24 09:30:00,21.06,21.2,21.06,21.14,88400.0,14.9297,15.029,14.9297,14.9865,88400.0
2009-11-24 09:40:00,21.13,21.2,20.92,20.92,292400.0,14.9794,15.029,14.8305,14.8305,292400.0
2009-11-24 09:50:00,20.91,20.92,20.78,20.89,170200.0,14.8234,14.8305,14.7313,14.8092,170200.0
2009-11-24 10:00:00,20.88,21.0,20.79,20.85,223700.0,14.8021,14.8872,14.7383,14.7809,223700.0
2009-11-24 10:10:00,20.86,20.91,20.82,20.89,57200.0,14.788,14.8234,14.7596,14.8092,57200.0
2009-11-24 10:20:00,20.89,20.91,20.88,20.9,28800.0,14.8092,14.8234,14.8021,14.8163,28800.0
2009-11-24 10:30:00,20.89,21.0,20.89,20.99,123000.0,14.8092,14.8872,14.8092,14.8801,123000.0
2009-11-24 10:40:00,20.99,21.02,20.97,21.01,123900.0,14.8801,14.9014,14.8659,14.8943,123900.0
2009-11-24 10:50:00,21.01,21.04,21.0,21.04,18100.0,14.8943,14.9156,14.8872,14.9156,18100.0
2009-11-24 11:00:00,21.04,21.08,21.03,21.04,23700.0,14.9156,14.9439,14.9085,14.9156,23700.0
2009-11-24 11:10:00,21.05,21.06,21.01,21.02,26500.0,14.9227,14.9297,14.8943,14.9014,26500.0
2009-11-24 11:20:00,21.02,21.02,20.99,21.01,42400.0,14.9014,14.9014,14.8801,14.8943,42400.0
2009-11-24 11:30:00,21.01,21.09,20.99,21.08,33400.0,14.8943,14.951,14.8801,14.9439,33400.0
2009-11-24 11:40:00,21.09,21.13,21.08,21.13,20800.0,14.951,14.9794,14.9439,14.9794,20800.0
2009-11-24 11:50:00,21.13,21.15,21.11,21.15,20700.0,14.9794,14.9936,14.9652,14.9936,20700.0
2009-11-24 12:00:00,21.15,21.17,21.12,21.13,53800.0,14.9936,15.0077,14.9723,14.9794,53800.0
2009-11-24 12:10:00,21.13,21.18,21.13,21.16,28400.0,14.9794,15.0148,14.9794,15.0006,28400.0
2009-11-24 12:20:00,21.16,21.19,21.15,21.17,47200.0,15.0006,15.0219,14.9936,15.0077,47200.0
2009-11-24 12:30:00,21.17,21.2,21.17,21.2,26400.0,15.0077,15.029,15.0077,15.029,26400.0
2009-11-24 12:40:00,21.2,21.21,21.17,21.18,73600.0,15.029,15.0361,15.0077,15.0148,73600.0
2009-11-24 12:50:00,21.18,21.18,21.12,21.12,100200.0,15.0148,15.0148,14.9723,14.9723,100200.0
2009-11-24 13:00:00,21.13,21.16,21.12,21.16,51900.0,14.9794,15.0006,14.9723,15.0006,51900.0
2009-11-24 13:10:00,21.16,21.18,21.15,21.18,62900.0,15.0006,15.0148,14.9936,15.0148,62900.0
2009-11-24 13:20:00,21.19,21.19,21.15,21.16,19300.0,15.0219,15.0219,14.9936,15.0006,19300.0
2009-11-24 13:30:00,21.16,21.16,21.14,21.15,13400.0,15.0006,15.0006,14.9865,14.9936,13400.0
2009-11-24 13:40:00,21.15,21.16,21.14,21.14,8100.0,14.9936,15.0006,14.9865,14.9865,8100.0
2009-11-24 13:50:00,21.14,21.15,21.08,21.08,21000.0,14.9865,14.9936,14.9439,14.9439,21000.0
2009-11-24 14:00:00,21.09,21.1,21.05,21.09,24500.0,14.951,14.9581,14.9227,14.951,24500.0
2009-11-24 14:10:00,21.1,21.11,21.08,21.09,37700.0,14.9581,14.9652,14.9439,14.951,37700.0
2009-11-24 14:20:00,21.09,21.13,21.08,21.13,30900.0,14.951,14.9794,14.9439,14.9794,30900.0
2009-11-24 14:30:00,21.13,21.13,21.11,21.13,14500.0,14.9794,14.9794,14.9652,14.9794,14500.0
2009-11-24 14:40:00,21.13,21.21,21.12,21.19,37000.0,14.9794,15.0361,14.9723,15.0219,37000.0
2009-11-24 14:50:00,21.2,21.23,21.19,21.2,31200.0,15.029,15.0503,15.0219,15.029,31200.0
2009-11-24 15:00:00,21.2,21.22,21.18,21.2,64000.0,15.029,15.0432,15.0148,15.029,64000.0
2009-11-24 15:10:00,21.19,21.19,21.16,21.17,74900.0,15.0219,15.0219,15.0006,15.0077,74900.0
2009-11-24 15:20:00,21.17,21.18,21.16,21.16,27400.0,15.0077,15.0148,15.0006,15.0006,27400.0
2009-11-24 15:30:00,21.17,21.17,21.12,21.12,97100.0,15.0077,15.0077,14.9723,14.9723,97100.0
2009-11-24 15:40:00,21.12,21.13,21.11,21.11,97800.0,14.9723,14.9794,14.9652,14.9652,97800.0
2009-11-24 15:50:00,21.11,21.14,21.11,21.14,141700.0,14.9652,14.9865,14.9652,14.9865,141700.0
2009-11-25 09:30:00,21.18,21.28,21.15,21.21,25400.0,15.0148,15.0857,14.9936,15.0361,25400.0
2009-11-25 09:40:00,21.2,21.2,21.15,21.19,30300.0,15.029,15.029,14.9936,15.0219,30300.0
2009-11-25 09:50:00,21.18,21.23,21.17,21.22,23500.0,15.0148,15.0503,15.0077,15.0432,23500.0
2009-11-25 10:00:00,21.23,21.28,21.14,21.16,89000.0,15.0503,15.0857,14.9865,15.0006,89000.0
2009-11-25 10:10:00,21.17,21.2,21.14,21.2,65300.0,15.0077,15.029,14.9865,15.029,65300.0
2009-11-25 10:20:00,21.19,21.2,21.13,21.13,41000.0,15.0219,15.029,14.9794,14.9794,41000.0
2009-11-25 10:30:00,21.14,21.15,21.11,21.13,47300.0,14.9865,14.9936,14.9652,14.9794,47300.0
2009-11-25 10:40:00,21.13,21.2,21.13,21.19,27800.0,14.9794,15.029,14.9794,15.0219,27800.0
2009-11-25 10:50:00,21.19,21.2,21.13,21.13,95700.0,15.0219,15.029,14.9794,14.9794,95700.0
2009-11-25 11:00:00,21.12,21.15,21.12,21.14,35500.0,14.9723,14.9936,14.9723,14.9865,35500.0
2009-11-25 11:10:00,21.13,21.13,21.11,21.13,13900.0,14.9794,14.9794,14.9652,14.9794,13900.0
2009-11-25 11:20:00,21.12,21.15,21.11,21.13,92300.0,14.9723,14.9936,14.9652,14.9794,92300.0
2009-11-25 11:30:00,21.13,21.13,21.11,21.11,20300.0,14.9794,14.9794,14.9652,14.9652,20300.0
2009-11-25 11:40:00,21.11,21.14,21.1,21.1,21200.0,14.9652,14.9865,14.9581,14.9581,21200.0
2009-11-25 11:50:00,21.1,21.11,21.09,21.11,16400.0,14.9581,14.9652,14.951,14.9652,16400.0
2009-11-25 12:00:00,21.11,21.12,21.06,21.07,43200.0,14.9652,14.9723,14.9297,14.9368,43200.0
2009-11-25 12:10:00,21.06,21.08,21.06,21.07,40400.0,14.9297,14.9439,14.9297,14.9368,40400.0
2009-11-25 12:20:00,21.07,21.08,21.06,21.08,14800.0,14.9368,14.9439,14.9297,14.9439,14800.0
2009-11-25 12:30:00,21.08,21.1,21.07,21.07,36900.0,14.9439,14.9581,14.9368,14.9368,36900.0
2009-11-25 12:40:00,21.07,21.1,21.07,21.1,66200.0,14.9368,14.9581,14.9368,14.9581,66200.0
2009-11-25 12:50:00,21.1,21.1,21.09,21.1,9600.0,14.9581,14.9581,14.951,14.9581,9600.0
2009-11-25 13:00:00,21.09,21.1,21.08,21.08,24100.0,14.951,14.9581,14.9439,14.9439,24100.0
2009-11-25 13:10:00,21.08,21.09,21.08,21.08,13900.0,14.9439,14.951,14.9439,14.9439,13900.0
2009-11-25 13:20:00,21.07,21.07,21.05,21.06,11300.0,14.9368,14.9368,14.9227,14.9297,11300.0
2009-11-25 13:30:00,21.06,21.07,21.06,21.06,8600.0,14.9297,14.9368,14.9297,14.9297,8600.0
2009-11-25 13:40:00,21.06,21.07,21.06,21.06,9800.0,14.9297,14.9368,14.9297,14.9297,9800.0
2009-11-25 13:50:00,21.07,21.07,21.05,21.07,15600.0,14.9368,14.9368,14.9227,14.9368,15600.0
2009-11-25 14:00:00,21.07,21.07,21.06,21.06,7200.0,14.9368,14.9368,14.9297,14.9297,7200.0
2009-11-25 14:10:00,21.06,21.08,21.06,21.07,27700.0,14.9297,14.9439,14.9297,14.9368,27700.0
2009-11-25 14:20:00,21.07,21.07,21.06,21.06,19800.0,14.9368,14.9368,14.9297,14.9297,19800.0
2009-11-25 14:30:00,21.06,21.07,21.05,21.05,21200.0,14.9297,14.9368,14.9227,14.9227,21200.0
2009-11-25 14:40:00,21.05,21.09,21.05,21.08,26300.0,14.9227,14.951,14.9227,14.9439,26300.0
2009-11-25 14:50:00,21.09,21.09,21.07,21.08,25000.0,14.951,14.951,14.9368,14.9439,25000.0
2009-11-25 15:00:00,21.07,21.07,21.03,21.04,26200.0,14.9368,14.9368,14.9085,14.9156,26200.0
2009-11-25 15:10:00,21.04,21.04,21.02,21.02,27800.0,14.9156,14.9156,14.9014,14.9014,27800.0
2009-11-25 15:20:00,21.03,21.03,21.01,21.02,29200.0,14.9085,14.9085,14.8943,14.9014,29200.0
2009-11-25 15:30:00,21.01,21.02,20.99,21.0,30500.0,14.8943,14.9014,14.8801,14.8872,30500.0
2009-11-25 15:40:00,21.0,21.01,20.98,20.98,353000.0,14.8872,14.8943,14.873,14.873,353000.0
2009-11-25 15:50:00,20.99,21.0,20.97,20.97,286200.0,14.8801,14.8872,14.8659,14.8659,286200.0
2009-11-27 09:30:00,20.38,20.77,20.12,20.76,174400.0,14.4477,14.7242,14.2634,14.7171,174400.0
2009-11-27 09:40:00,20.76,20.78,20.68,20.76,184200.0,14.7171,14.7313,14.6604,14.7171,184200.0
2009-11-27 09:50:00,20.77,20.78,20.67,20.7,58800.0,14.7242,14.7313,14.6533,14.6745,58800.0
2009-11-27 10:00:00,20.7,20.81,20.67,20.69,135500.0,14.6745,14.7525,14.6533,14.6674,135500.0
2009-11-27 10:10:00,20.69,20.81,20.69,20.72,129700.0,14.6674,14.7525,14.6674,14.6887,129700.0
2009-11-27 10:20:00,20.73,20.78,20.72,20.74,75500.0,14.6958,14.7313,14.6887,14.7029,75500.0
2009-11-27 10:30:00,20.73,20.8,20.71,20.79,63900.0,14.6958,14.7454,14.6816,14.7383,63900.0
2009-11-27 10:40:00,20.79,20.83,20.76,20.82,44100.0,14.7383,14.7667,14.7171,14.7596,44100.0
2009-11-27 10:50:00,20.83,20.85,20.79,20.85,59700.0,14.7667,14.7809,14.7383,14.7809,59700.0
2009-11-27 11:00:00,20.85,20.98,20.84,20.97,64000.0,14.7809,14.873,14.7738,14.8659,64000.0
2009-11-27 11:10:00,20.97,20.97,20.85,20.86,111800.0,14.8659,14.8659,14.7809,14.788,111800.0
2009-11-27 11:20:00,20.87,20.89,20.85,20.88,42700.0,14.7951,14.8092,14.7809,14.8021,42700.0
2009-11-27 11:30:00,20.87,20.88,20.83,20.86,44600.0,14.7951,14.8021,14.7667,14.788,44600.0
2009-11-27 11:40:00,20.87,20.91,20.86,20.9,41600.0,14.7951,14.8234,14.788,14.8163,41600.0
2009-11-27 11:50:00,20.9,20.92,20.88,20.88,31100.0,14.8163,14.8305,14.8021,14.8021,31100.0
2009-11-27 12:00:00,20.89,20.89,20.81,20.83,73800.0,14.8092,14.8092,14.7525,14.7667,73800.0
2009-11-27 12:10:00,20.82,20.83,20.81,20.81,34700.0,14.7596,14.7667,14.7525,14.7525,34700.0
2009-11-27 12:20:00,20.82,20.82,20.74,20.76,111200.0,14.7596,14.7596,14.7029,14.7171,111200.0
2009-11-27 12:30:00,20.76,20.8,20.76,20.78,36700.0,14.7171,14.7454,14.7171,14.7313,36700.0
2009-11-27 12:40:00,20.79,20.83,20.72,20.72,174500.0,14.7383,14.7667,14.6887,14.6887,174500.0
2009-11-27 12:50:00,20.72,20.72,20.51,20.52,193200.0,14.6887,14.6887,14.5398,14.5469,193200.0
2009-11-27 13:00:00,20.52,20.57,20.52,20.57,600.0,14.5469,14.5824,14.5469,14.5824,600.0
2009-11-27 13:10:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:20:00,20.57,20.57,20.57,20.57,100.0,14.5824,14.5824,14.5824,14.5824,100.0
2009-11-27 13:30:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:40:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 13:50:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:00:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:10:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:20:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:30:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:40:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 14:50:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:00:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:10:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:20:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:30:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:40:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-27 15:50:00,20.57,20.57,20.57,20.57,0.0,14.5824,14.5824,14.5824,14.5824,0.0
2009-11-30 09:30:00,20.6,20.73,20.47,20.65,185300.0,14.6036,14.6958,14.5115,14.6391,185300.0
2009-11-30 09:40:00,20.64,20.71,20.54,20.64,147200.0,14.632,14.6816,14.5611,14.632,147200.0
2009-11-30 09:50:00,20.63,20.63,20.54,20.55,80300.0,14.6249,14.6249,14.5611,14.5682,80300.0
2009-11-30 10:00:00,20.56,20.75,20.56,20.7,46200.0,14.5753,14.71,14.5753,14.6745,46200.0
2009-11-30 10:10:00,20.72,20.73,20.65,20.67,91400.0,14.6887,14.6958,14.6391,14.6533,91400.0
2009-11-30 10:20:00,20.64,20.68,20.63,20.63,21200.0,14.632,14.6604,14.6249,14.6249,21200.0
2009-11-30 10:30:00,20.64,20.69,20.61,20.61,27400.0,14.632,14.6674,14.6107,14.6107,27400.0
2009-11-30 10:40:00,20.61,20.62,20.57,20.58,19200.0,14.6107,14.6178,14.5824,14.5895,19200.0
2009-11-30 10:50:00,20.58,20.59,20.57,20.58,11000.0,14.5895,14.5966,14.5824,14.5895,11000.0
2009-11-30 11:00:00,20.58,20.58,20.5,20.53,18000.0,14.5895,14.5895,14.5328,14.554,18000.0
2009-11-30 11:10:00,20.52,20.55,20.51,20.53,28300.0,14.5469,14.5682,14.5398,14.554,28300.0
2009-11-30 11:20:00,20.53,20.55,20.49,20.5,30800.0,14.554,14.5682,14.5257,14.5328,30800.0
2009-11-30 11:30:00,20.49,20.5,20.42,20.5,19200.0,14.5257,14.5328,14.476,14.5328,19200.0
2009-11-30 11:40:00,20.5,20.5,20.46,20.47,23000.0,14.5328,14.5328,14.5044,14.5115,23000.0
2009-11-30 11:50:00,20.47,20.49,20.46,20.49,19300.0,14.5115,14.5257,14.5044,14.5257,19300.0
2009-11-30 12:00:00,20.49,20.53,20.49,20.53,24200.0,14.5257,14.554,14.5257,14.554,24200.0
2009-11-30 12:10:00,20.53,20.58,20.51,20.56,29500.0,14.554,14.5895,14.5398,14.5753,29500.0
2009-11-30 12:20:00,20.56,20.57,20.55,20.56,10700.0,14.5753,14.5824,14.5682,14.5753,10700.0
2009-11-30 12:30:00,20.57,20.57,20.5,20.55,31300.0,14.5824,14.5824,14.5328,14.5682,31300.0
2009-11-30 12:40:00,20.55,20.57,20.54,20.57,15800.0,14.5682,14.5824,14.5611,14.5824,15800.0
2009-11-30 12:50:00,20.57,20.58,20.56,20.58,13900.0,14.5824,14.5895,14.5753,14.5895,13900.0
2009-11-30 13:00:00,20.58,20.6,20.57,20.6,5300.0,14.5895,14.6036,14.5824,14.6036,5300.0
2009-11-30 13:10:00,20.59,20.6,20.59,20.6,9700.0,14.5966,14.6036,14.5966,14.6036,9700.0
2009-11-30 13:20:00,20.6,20.63,20.6,20.63,7200.0,14.6036,14.6249,14.6036,14.6249,7200.0
2009-11-30 13:30:00,20.63,20.66,20.63,20.65,18600.0,14.6249,14.6462,14.6249,14.6391,18600.0
2009-11-30 13:40:00,20.65,20.65,20.62,20.64,15500.0,14.6391,14.6391,14.6178,14.632,15500.0
2009-11-30 13:50:00,20.64,20.68,20.64,20.67,28100.0,14.632,14.6604,14.632,14.6533,28100.0
2009-11-30 14:00:00,20.67,20.7,20.66,20.69,84100.0,14.6533,14.6745,14.6462,14.6674,84100.0
2009-11-30 14:10:00,20.68,20.71,20.68,20.71,36300.0,14.6604,14.6816,14.6604,14.6816,36300.0
2009-11-30 14:20:00,20.71,20.71,20.68,20.7,58200.0,14.6816,14.6816,14.6604,14.6745,58200.0
2009-11-30 14:30:00,20.7,20.73,20.7,20.71,59900.0,14.6745,14.6958,14.6745,14.6816,59900.0
2009-11-30 14:40:00,20.71,20.72,20.69,20.72,50100.0,14.6816,14.6887,14.6674,14.6887,50100.0
2009-11-30 14:50:00,20.72,20.73,20.7,20.71,42700.0,14.6887,14.6958,14.6745,14.6816,42700.0
2009-11-30 15:00:00,20.71,20.74,20.7,20.73,64000.0,14.6816,14.7029,14.6745,14.6958,64000.0
2009-11-30 15:10:00,20.73,20.82,20.72,20.8,83000.0,14.6958,14.7596,14.6887,14.7454,83000.0
2009-11-30 15:20:00,20.8,20.82,20.77,20.81,59400.0,14.7454,14.7596,14.7242,14.7525,59400.0
2009-11-30 15:30:00,20.81,20.88,20.81,20.88,64700.0,14.7525,14.8021,14.7525,14.8021,64700.0
2009-11-30 15:40:00,20.89,20.91,20.87,20.89,170900.0,14.8092,14.8234,14.7951,14.8092,170900.0
2009-11-30 15:50:00,20.89,21.01,20.89,21.0,331400.0,14.8092,14.8943,14.8092,14.8872,331400.0
2009-12-01 09:30:00,21.11,21.25,21.06,21.15,153600.0,14.9652,15.0644,14.9297,14.9936,153600.0
2009-12-01 09:40:00,21.15,21.23,21.12,21.15,176200.0,14.9936,15.0503,14.9723,14.9936,176200.0
2009-12-01 09:50:00,21.15,21.21,21.15,21.21,53700.0,14.9936,15.0361,14.9936,15.0361,53700.0
2009-12-01 10:00:00,21.22,21.22,21.07,21.11,70700.0,15.0432,15.0432,14.9368,14.9652,70700.0
2009-12-01 10:10:00,21.11,21.11,21.03,21.04,172100.0,14.9652,14.9652,14.9085,14.9156,172100.0
2009-12-01 10:20:00,21.03,21.03,20.91,20.99,51600.0,14.9085,14.9085,14.8234,14.8801,51600.0
2009-12-01 10:30:00,21.0,21.02,20.97,20.99,50300.0,14.8872,14.9014,14.8659,14.8801,50300.0
2009-12-01 10:40:00,21.0,21.02,20.98,21.02,103100.0,14.8872,14.9014,14.873,14.9014,103100.0
2009-12-01 10:50:00,21.01,21.03,21.0,21.0,19700.0,14.8943,14.9085,14.8872,14.8872,19700.0
2009-12-01 11:00:00,21.01,21.03,20.97,21.0,44300.0,14.8943,14.9085,14.8659,14.8872,44300.0
2009-12-01 11:10:00,21.0,21.04,21.0,21.04,51400.0,14.8872,14.9156,14.8872,14.9156,51400.0
2009-12-01 11:20:00,21.04,21.05,21.03,21.03,24700.0,14.9156,14.9227,14.9085,14.9085,24700.0
2009-12-01 11:30:00,21.03,21.05,21.02,21.04,61300.0,14.9085,14.9227,14.9014,14.9156,61300.0
2009-12-01 11:40:00,21.05,21.05,21.0,21.01,23300.0,14.9227,14.9227,14.8872,14.8943,23300.0
2009-12-01 11:50:00,21.01,21.04,21.01,21.02,16700.0,14.8943,14.9156,14.8943,14.9014,16700.0
2009-12-01 12:00:00,21.02,21.05,21.01,21.05,57100.0,14.9014,14.9227,14.8943,14.9227,57100.0
2009-12-01 12:10:00,21.04,21.06,20.96,20.98,258000.0,14.9156,14.9297,14.8589,14.873,258000.0
2009-12-01 12:20:00,20.99,20.99,20.94,20.94,6800.0,14.8801,14.8801,14.8447,14.8447,6800.0
2009-12-01 12:30:00,20.94,20.97,20.94,20.94,38100.0,14.8447,14.8659,14.8447,14.8447,38100.0
2009-12-01 12:40:00,20.95,20.97,20.93,20.97,14900.0,14.8518,14.8659,14.8376,14.8659,14900.0
2009-12-01 12:50:00,20.97,20.98,20.96,20.96,9800.0,14.8659,14.873,14.8589,14.8589,9800.0
2009-12-01 13:00:00,20.97,20.98,20.96,20.98,11900.0,14.8659,14.873,14.8589,14.873,11900.0
2009-12-01 13:10:00,20.98,21.02,20.97,21.02,10300.0,14.873,14.9014,14.8659,14.9014,10300.0
2009-12-01 13:20:00,21.02,21.05,21.02,21.02,25400.0,14.9014,14.9227,14.9014,14.9014,25400.0
2009-12-01 13:30:00,21.03,21.1,21.03,21.09,17600.0,14.9085,14.9581,14.9085,14.951,17600.0
2009-12-01 13:40:00,21.1,21.1,21.06,21.08,23100.0,14.9581,14.9581,14.9297,14.9439,23100.0
2009-12-01 13:50:00,21.08,21.1,21.04,21.04,75400.0,14.9439,14.9581,14.9156,14.9156,75400.0
2009-12-01 14:00:00,21.04,21.06,21.04,21.04,36000.0,14.9156,14.9297,14.9156,14.9156,36000.0
2009-12-01 14:10:00,21.04,21.04,20.99,20.99,47600.0,14.9156,14.9156,14.8801,14.8801,47600.0
2009-12-01 14:20:00,20.98,21.04,20.98,21.04,19600.0,14.873,14.9156,14.873,14.9156,19600.0
2009-12-01 14:30:00,21.04,21.06,21.03,21.05,15800.0,14.9156,14.9297,14.9085,14.9227,15800.0
2009-12-01 14:40:00,21.05,21.06,21.0,21.01,26000.0,14.9227,14.9297,14.8872,14.8943,26000.0
2009-12-01 14:50:00,21.0,21.01,20.94,20.97,25600.0,14.8872,14.8943,14.8447,14.8659,25600.0
2009-12-01 15:00:00,20.97,21.01,20.95,21.01,33900.0,14.8659,14.8943,14.8518,14.8943,33900.0
2009-12-01 15:10:00,21.0,21.05,21.0,21.05,15800.0,14.8872,14.9227,14.8872,14.9227,15800.0
2009-12-01 15:20:00,21.05,21.05,21.0,21.01,34400.0,14.9227,14.9227,14.8872,14.8943,34400.0
2009-12-01 15:30:00,21.0,21.0,20.93,20.96,101200.0,14.8872,14.8872,14.8376,14.8589,101200.0
2009-12-01 15:40:00,20.96,21.05,20.96,21.04,99100.0,14.8589,14.9227,14.8589,14.9156,99100.0
2009-12-01 15:50:00,21.04,21.08,21.02,21.06,391800.0,14.9156,14.9439,14.9014,14.9297,391800.0
2009-12-02 09:30:00,21.04,21.32,21.03,21.16,213700.0,14.9156,15.1141,14.9085,15.0006,213700.0
2009-12-02 09:40:00,21.17,21.22,21.16,21.21,131800.0,15.0077,15.0432,15.0006,15.0361,131800.0
2009-12-02 09:50:00,21.21,21.24,21.18,21.19,97100.0,15.0361,15.0574,15.0148,15.0219,97100.0
2009-12-02 10:00:00,21.19,21.33,21.18,21.31,128900.0,15.0219,15.1212,15.0148,15.107,128900.0
2009-12-02 10:10:00,21.32,21.51,21.32,21.48,159400.0,15.1141,15.2488,15.1141,15.2275,159400.0
2009-12-02 10:20:00,21.47,21.51,21.43,21.48,107200.0,15.2204,15.2488,15.192,15.2275,107200.0
2009-12-02 10:30:00,21.47,21.5,21.45,21.48,74800.0,15.2204,15.2417,15.2062,15.2275,74800.0
2009-12-02 10:40:00,21.48,21.49,21.44,21.45,32600.0,15.2275,15.2346,15.1991,15.2062,32600.0
2009-12-02 10:50:00,21.46,21.49,21.45,21.47,60600.0,15.2133,15.2346,15.2062,15.2204,60600.0
2009-12-02 11:00:00,21.47,21.48,21.37,21.37,104000.0,15.2204,15.2275,15.1495,15.1495,104000.0
2009-12-02 11:10:00,21.37,21.38,21.29,21.32,100100.0,15.1495,15.1566,15.0928,15.1141,100100.0
2009-12-02 11:20:00,21.32,21.36,21.31,21.35,79800.0,15.1141,15.1424,15.107,15.1353,79800.0
2009-12-02 11:30:00,21.34,21.42,21.34,21.4,42500.0,15.1282,15.185,15.1282,15.1708,42500.0
2009-12-02 11:40:00,21.4,21.41,21.38,21.38,34300.0,15.1708,15.1779,15.1566,15.1566,34300.0
2009-12-02 11:50:00,21.39,21.39,21.37,21.38,30600.0,15.1637,15.1637,15.1495,15.1566,30600.0
2009-12-02 12:00:00,21.38,21.4,21.36,21.36,46100.0,15.1566,15.1708,15.1424,15.1424,46100.0
2009-12-02 12:10:00,21.37,21.37,21.29,21.3,25800.0,15.1495,15.1495,15.0928,15.0999,25800.0
2009-12-02 12:20:00,21.3,21.3,21.22,21.26,53600.0,15.0999,15.0999,15.0432,15.0715,53600.0
2009-12-02 12:30:00,21.26,21.3,21.26,21.29,12700.0,15.0715,15.0999,15.0715,15.0928,12700.0
2009-12-02 12:40:00,21.29,21.29,21.27,21.27,13900.0,15.0928,15.0928,15.0786,15.0786,13900.0
2009-12-02 12:50:00,21.28,21.29,21.26,21.29,5900.0,15.0857,15.0928,15.0715,15.0928,5900.0
2009-12-02 13:00:00,21.3,21.32,21.29,21.31,17200.0,15.0999,15.1141,15.0928,15.107,17200.0
2009-12-02 13:10:00,21.32,21.34,21.31,21.33,6500.0,15.1141,15.1282,15.107,15.1212,6500.0
2009-12-02 13:20:00,21.34,21.34,21.32,21.33,3700.0,15.1282,15.1282,15.1141,15.1212,3700.0
2009-12-02 13:30:00,21.32,21.35,21.31,21.31,95300.0,15.1141,15.1353,15.107,15.107,95300.0
2009-12-02 13:40:00,21.31,21.33,21.3,21.33,26300.0,15.107,15.1212,15.0999,15.1212,26300.0
2009-12-02 13:50:00,21.33,21.34,21.32,21.33,22400.0,15.1212,15.1282,15.1141,15.1212,22400.0
2009-12-02 14:00:00,21.33,21.37,21.27,21.29,44000.0,15.1212,15.1495,15.0786,15.0928,44000.0
2009-12-02 14:10:00,21.28,21.3,21.21,21.22,22900.0,15.0857,15.0999,15.0361,15.0432,22900.0
2009-12-02 14:20:00,21.22,21.24,21.18,21.22,41300.0,15.0432,15.0574,15.0148,15.0432,41300.0
2009-12-02 14:30:00,21.21,21.28,21.2,21.27,29100.0,15.0361,15.0857,15.029,15.0786,29100.0
2009-12-02 14:40:00,21.27,21.28,21.25,21.28,15700.0,15.0786,15.0857,15.0644,15.0857,15700.0
2009-12-02 14:50:00,21.28,21.29,21.25,21.26,22800.0,15.0857,15.0928,15.0644,15.0715,22800.0
2009-12-02 15:00:00,21.26,21.27,21.25,21.26,25500.0,15.0715,15.0786,15.0644,15.0715,25500.0
2009-12-02 15:10:00,21.26,21.26,21.23,21.25,18700.0,15.0715,15.0715,15.0503,15.0644,18700.0
2009-12-02 15:20:00,21.24,21.28,21.23,21.26,58100.0,15.0574,15.0857,15.0503,15.0715,58100.0
2009-12-02 15:30:00,21.26,21.28,21.25,21.27,61600.0,15.0715,15.0857,15.0644,15.0786,61600.0
2009-12-02 15:40:00,21.28,21.33,21.28,21.31,133000.0,15.0857,15.1212,15.0857,15.107,133000.0
2009-12-02 15:50:00,21.32,21.32,21.27,21.31,268500.0,15.1141,15.1141,15.0786,15.107,268500.0
2009-12-03 09:30:00,21.55,21.63,21.35,21.53,168600.0,15.2771,15.3338,15.1353,15.2629,168600.0
2009-12-03 09:40:00,21.54,21.73,21.54,21.67,367000.0,15.27,15.4047,15.27,15.3622,367000.0
2009-12-03 09:50:00,21.68,21.68,21.54,21.56,130900.0,15.3693,15.3693,15.27,15.2842,130900.0
2009-12-03 10:00:00,21.56,21.56,21.42,21.47,122000.0,15.2842,15.2842,15.185,15.2204,122000.0
2009-12-03 10:10:00,21.47,21.48,21.31,21.32,121400.0,15.2204,15.2275,15.107,15.1141,121400.0
2009-12-03 10:20:00,21.32,21.4,21.3,21.39,133000.0,15.1141,15.1708,15.0999,15.1637,133000.0
2009-12-03 10:30:00,21.4,21.41,21.33,21.33,34700.0,15.1708,15.1779,15.1212,15.1212,34700.0
2009-12-03 10:40:00,21.33,21.34,21.25,21.34,74400.0,15.1212,15.1282,15.0644,15.1282,74400.0
2009-12-03 10:50:00,21.34,21.35,21.3,21.32,49900.0,15.1282,15.1353,15.0999,15.1141,49900.0
2009-12-03 11:00:00,21.33,21.37,21.32,21.36,103800.0,15.1212,15.1495,15.1141,15.1424,103800.0
2009-12-03 11:10:00,21.36,21.38,21.34,21.36,90600.0,15.1424,15.1566,15.1282,15.1424,90600.0
2009-12-03 11:20:00,21.37,21.43,21.36,21.42,26000.0,15.1495,15.192,15.1424,15.185,26000.0
2009-12-03 11:30:00,21.42,21.42,21.29,21.3,45200.0,15.185,15.185,15.0928,15.0999,45200.0
2009-12-03 11:40:00,21.29,21.34,21.29,21.32,57200.0,15.0928,15.1282,15.0928,15.1141,57200.0
2009-12-03 11:50:00,21.33,21.42,21.33,21.39,76300.0,15.1212,15.185,15.1212,15.1637,76300.0
2009-12-03 12:00:00,21.39,21.4,21.35,21.37,46200.0,15.1637,15.1708,15.1353,15.1495,46200.0
2009-12-03 12:10:00,21.36,21.39,21.34,21.38,46900.0,15.1424,15.1637,15.1282,15.1566,46900.0
2009-12-03 12:20:00,21.38,21.38,21.33,21.34,43800.0,15.1566,15.1566,15.1212,15.1282,43800.0
2009-12-03 12:30:00,21.33,21.34,21.31,21.32,38200.0,15.1212,15.1282,15.107,15.1141,38200.0
2009-12-03 12:40:00,21.32,21.33,21.31,21.32,10400.0,15.1141,15.1212,15.107,15.1141,10400.0
2009-12-03 12:50:00,21.31,21.33,21.31,21.33,26800.0,15.107,15.1212,15.107,15.1212,26800.0
2009-12-03 13:00:00,21.32,21.33,21.28,21.3,40900.0,15.1141,15.1212,15.0857,15.0999,40900.0
2009-12-03 13:10:00,21.29,21.3,21.23,21.26,66700.0,15.0928,15.0999,15.0503,15.0715,66700.0
2009-12-03 13:20:00,21.26,21.27,21.21,21.23,39400.0,15.0715,15.0786,15.0361,15.0503,39400.0
2009-12-03 13:30:00,21.23,21.27,21.22,21.27,38700.0,15.0503,15.0786,15.0432,15.0786,38700.0
2009-12-03 13:40:00,21.27,21.28,21.27,21.27,23600.0,15.0786,15.0857,15.0786,15.0786,23600.0
2009-12-03 13:50:00,21.27,21.27,21.26,21.27,27900.0,15.0786,15.0786,15.0715,15.0786,27900.0
2009-12-03 14:00:00,21.26,21.28,21.24,21.25,90400.0,15.0715,15.0857,15.0574,15.0644,90400.0
2009-12-03 14:10:00,21.25,21.25,21.18,21.19,55700.0,15.0644,15.0644,15.0148,15.0219,55700.0
2009-12-03 14:20:00,21.18,21.19,21.16,21.16,40400.0,15.0148,15.0219,15.0006,15.0006,40400.0
2009-12-03 14:30:00,21.17,21.18,21.16,21.17,42400.0,15.0077,15.0148,15.0006,15.0077,42400.0
2009-12-03 14:40:00,21.17,21.19,21.16,21.18,36600.0,15.0077,15.0219,15.0006,15.0148,36600.0
2009-12-03 14:50:00,21.18,21.18,21.09,21.1,90300.0,15.0148,15.0148,14.951,14.9581,90300.0
2009-12-03 15:00:00,21.09,21.1,21.08,21.09,40300.0,14.951,14.9581,14.9439,14.951,40300.0
2009-12-03 15:10:00,21.09,21.09,21.07,21.07,75400.0,14.951,14.951,14.9368,14.9368,75400.0
2009-12-03 15:20:00,21.07,21.08,20.98,20.99,272200.0,14.9368,14.9439,14.873,14.8801,272200.0
2009-12-03 15:30:00,20.99,21.01,20.97,20.98,91600.0,14.8801,14.8943,14.8659,14.873,91600.0
2009-12-03 15:40:00,20.97,20.98,20.83,20.83,325800.0,14.8659,14.873,14.7667,14.7667,325800.0
2009-12-03 15:50:00,20.83,20.85,20.78,20.78,498700.0,14.7667,14.7809,14.7313,14.7313,498700.0
2009-12-04 09:30:00,21.41,21.41,21.17,21.24,160000.0,15.1779,15.1779,15.0077,15.0574,160000.0
2009-12-04 09:40:00,21.24,21.38,21.23,21.35,102200.0,15.0574,15.1566,15.0503,15.1353,102200.0
2009-12-04 09:50:00,21.35,21.35,21.31,21.31,85000.0,15.1353,15.1353,15.107,15.107,85000.0
2009-12-04 10:00:00,21.32,21.36,21.22,21.32,129900.0,15.1141,15.1424,15.0432,15.1141,129900.0
2009-12-04 10:10:00,21.31,21.32,21.28,21.28,126900.0,15.107,15.1141,15.0857,15.0857,126900.0
2009-12-04 10:20:00,21.28,21.34,21.28,21.33,76200.0,15.0857,15.1282,15.0857,15.1212,76200.0
2009-12-04 10:30:00,21.34,21.41,21.32,21.41,81600.0,15.1282,15.1779,15.1141,15.1779,81600.0
2009-12-04 10:40:00,21.42,21.5,21.41,21.43,168500.0,15.185,15.2417,15.1779,15.192,168500.0
2009-12-04 10:50:00,21.43,21.45,21.35,21.38,57700.0,15.192,15.2062,15.1353,15.1566,57700.0
2009-12-04 11:00:00,21.38,21.4,21.33,21.39,54900.0,15.1566,15.1708,15.1212,15.1637,54900.0
2009-12-04 11:10:00,21.39,21.42,21.37,21.37,67500.0,15.1637,15.185,15.1495,15.1495,67500.0
2009-12-04 11:20:00,21.38,21.4,21.28,21.28,59100.0,15.1566,15.1708,15.0857,15.0857,59100.0
2009-12-04 11:30:00,21.26,21.26,21.16,21.16,124400.0,15.0715,15.0715,15.0006,15.0006,124400.0
2009-12-04 11:40:00,21.15,21.15,20.91,21.08,212800.0,14.9936,14.9936,14.8234,14.9439,212800.0
2009-12-04 11:50:00,21.09,21.14,21.03,21.14,56200.0,14.951,14.9865,14.9085,14.9865,56200.0
2009-12-04 12:00:00,21.13,21.18,21.13,21.17,23800.0,14.9794,15.0148,14.9794,15.0077,23800.0
2009-12-04 12:10:00,21.18,21.2,21.14,21.14,28500.0,15.0148,15.029,14.9865,14.9865,28500.0
2009-12-04 12:20:00,21.14,21.14,21.08,21.09,16900.0,14.9865,14.9865,14.9439,14.951,16900.0
2009-12-04 12:30:00,21.1,21.19,21.1,21.17,17000.0,14.9581,15.0219,14.9581,15.0077,17000.0
2009-12-04 12:40:00,21.17,21.25,21.16,21.22,41500.0,15.0077,15.0644,15.0006,15.0432,41500.0
2009-12-04 12:50:00,21.21,21.29,21.2,21.24,32100.0,15.0361,15.0928,15.029,15.0574,32100.0
2009-12-04 13:00:00,21.25,21.38,21.24,21.37,162700.0,15.0644,15.1566,15.0574,15.1495,162700.0
2009-12-04 13:10:00,21.37,21.38,21.32,21.35,87000.0,15.1495,15.1566,15.1141,15.1353,87000.0
2009-12-04 13:20:00,21.35,21.35,21.26,21.26,88400.0,15.1353,15.1353,15.0715,15.0715,88400.0
2009-12-04 13:30:00,21.25,21.28,21.19,21.21,49600.0,15.0644,15.0857,15.0219,15.0361,49600.0
2009-12-04 13:40:00,21.21,21.28,21.21,21.23,25700.0,15.0361,15.0857,15.0361,15.0503,25700.0
2009-12-04 13:50:00,21.22,21.22,21.11,21.14,42900.0,15.0432,15.0432,14.9652,14.9865,42900.0
2009-12-04 14:00:00,21.14,21.16,21.11,21.12,21000.0,14.9865,15.0006,14.9652,14.9723,21000.0
2009-12-04 14:10:00,21.11,21.19,21.11,21.14,49700.0,14.9652,15.0219,14.9652,14.9865,49700.0
2009-12-04 14:20:00,21.14,21.17,21.11,21.12,41700.0,14.9865,15.0077,14.9652,14.9723,41700.0
2009-12-04 14:30:00,21.13,21.23,21.13,21.21,44100.0,14.9794,15.0503,14.9794,15.0361,44100.0
2009-12-04 14:40:00,21.2,21.2,21.12,21.12,39600.0,15.029,15.029,14.9723,14.9723,39600.0
2009-12-04 14:50:00,21.11,21.19,21.1,21.19,29400.0,14.9652,15.0219,14.9581,15.0219,29400.0
2009-12-04 15:00:00,21.18,21.24,21.15,21.23,27500.0,15.0148,15.0574,14.9936,15.0503,27500.0
2009-12-04 15:10:00,21.24,21.29,21.24,21.25,13200.0,15.0574,15.0928,15.0574,15.0644,13200.0
2009-12-04 15:20:00,21.25,21.32,21.24,21.26,218900.0,15.0644,15.1141,15.0574,15.0715,218900.0
2009-12-04 15:30:00,21.27,21.28,21.16,21.16,322700.0,15.0786,15.0857,15.0006,15.0006,322700.0
2009-12-04 15:40:00,21.16,21.25,21.14,21.24,301900.0,15.0006,15.0644,14.9865,15.0574,301900.0
2009-12-04 15:50:00,21.24,21.31,21.22,21.31,289500.0,15.0574,15.107,15.0432,15.107,289500.0
2009-12-07 09:30:00,21.51,21.55,21.29,21.36,189800.0,15.2488,15.2771,15.0928,15.1424,189800.0
2009-12-07 09:40:00,21.36,21.38,21.23,21.33,114900.0,15.1424,15.1566,15.0503,15.1212,114900.0
2009-12-07 09:50:00,21.34,21.35,21.22,21.3,67100.0,15.1282,15.1353,15.0432,15.0999,67100.0
2009-12-07 10:00:00,21.3,21.31,21.16,21.23,93000.0,15.0999,15.107,15.0006,15.0503,93000.0
2009-12-07 10:10:00,21.23,21.33,21.23,21.33,42700.0,15.0503,15.1212,15.0503,15.1212,42700.0
2009-12-07 10:20:00,21.33,21.37,21.31,21.37,86900.0,15.1212,15.1495,15.107,15.1495,86900.0
2009-12-07 10:30:00,21.37,21.39,21.32,21.32,64300.0,15.1495,15.1637,15.1141,15.1141,64300.0
2009-12-07 10:40:00,21.33,21.33,21.29,21.3,83300.0,15.1212,15.1212,15.0928,15.0999,83300.0
2009-12-07 10:50:00,21.3,21.31,21.27,21.28,62200.0,15.0999,15.107,15.0786,15.0857,62200.0
2009-12-07 11:00:00,21.28,21.32,21.27,21.3,60600.0,15.0857,15.1141,15.0786,15.0999,60600.0
2009-12-07 11:10:00,21.3,21.31,21.29,21.3,63000.0,15.0999,15.107,15.0928,15.0999,63000.0
2009-12-07 11:20:00,21.3,21.31,21.28,21.3,65500.0,15.0999,15.107,15.0857,15.0999,65500.0
2009-12-07 11:30:00,21.31,21.34,21.3,21.33,57300.0,15.107,15.1282,15.0999,15.1212,57300.0
2009-12-07 11:40:00,21.33,21.36,21.33,21.36,51700.0,15.1212,15.1424,15.1212,15.1424,51700.0
2009-12-07 11:50:00,21.37,21.37,21.35,21.37,49800.0,15.1495,15.1495,15.1353,15.1495,49800.0
2009-12-07 12:00:00,21.37,21.38,21.36,21.36,27400.0,15.1495,15.1566,15.1424,15.1424,27400.0
2009-12-07 12:10:00,21.36,21.37,21.34,21.37,28000.0,15.1424,15.1495,15.1282,15.1495,28000.0
2009-12-07 12:20:00,21.36,21.38,21.35,21.37,51400.0,15.1424,15.1566,15.1353,15.1495,51400.0
2009-12-07 12:30:00,21.38,21.46,21.37,21.43,126900.0,15.1566,15.2133,15.1495,15.192,126900.0
2009-12-07 12:40:00,21.43,21.46,21.42,21.44,44700.0,15.192,15.2133,15.185,15.1991,44700.0
2009-12-07 12:50:00,21.44,21.45,21.39,21.45,101200.0,15.1991,15.2062,15.1637,15.2062,101200.0
2009-12-07 13:00:00,21.45,21.45,21.42,21.42,37000.0,15.2062,15.2062,15.185,15.185,37000.0
2009-12-07 13:10:00,21.42,21.48,21.41,21.45,115800.0,15.185,15.2275,15.1779,15.2062,115800.0
2009-12-07 13:20:00,21.45,21.47,21.44,21.45,43300.0,15.2062,15.2204,15.1991,15.2062,43300.0
2009-12-07 13:30:00,21.45,21.45,21.42,21.42,24800.0,15.2062,15.2062,15.185,15.185,24800.0
2009-12-07 13:40:00,21.42,21.42,21.41,21.42,22100.0,15.185,15.185,15.1779,15.185,22100.0
2009-12-07 13:50:00,21.41,21.41,21.35,21.38,43400.0,15.1779,15.1779,15.1353,15.1566,43400.0
2009-12-07 14:00:00,21.38,21.4,21.37,21.38,29400.0,15.1566,15.1708,15.1495,15.1566,29400.0
2009-12-07 14:10:00,21.37,21.38,21.34,21.34,35700.0,15.1495,15.1566,15.1282,15.1282,35700.0
2009-12-07 14:20:00,21.33,21.34,21.28,21.28,36800.0,15.1212,15.1282,15.0857,15.0857,36800.0
2009-12-07 14:30:00,21.28,21.28,21.15,21.19,83600.0,15.0857,15.0857,14.9936,15.0219,83600.0
2009-12-07 14:40:00,21.18,21.19,21.15,21.15,85800.0,15.0148,15.0219,14.9936,14.9936,85800.0
2009-12-07 14:50:00,21.14,21.18,21.14,21.16,35300.0,14.9865,15.0148,14.9865,15.0006,35300.0
2009-12-07 15:00:00,21.17,21.18,21.12,21.17,85700.0,15.0077,15.0148,14.9723,15.0077,85700.0
2009-12-07 15:10:00,21.18,21.19,21.17,21.18,40900.0,15.0148,15.0219,15.0077,15.0148,40900.0
2009-12-07 15:20:00,21.19,21.19,21.13,21.14,37500.0,15.0219,15.0219,14.9794,14.9865,37500.0
2009-12-07 15:30:00,21.13,21.2,21.13,21.19,86100.0,14.9794,15.029,14.9794,15.0219,86100.0
2009-12-07 15:40:00,21.2,21.27,21.2,21.23,157700.0,15.029,15.0786,15.029,15.0503,157700.0
2009-12-07 15:50:00,21.24,21.27,21.22,21.23,403800.0,15.0574,15.0786,15.0432,15.0503,403800.0
2009-12-08 09:30:00,21.03,21.11,20.98,21.1,193400.0,14.9085,14.9652,14.873,14.9581,193400.0
2009-12-08 09:40:00,21.11,21.16,20.97,21.14,232700.0,14.9652,15.0006,14.8659,14.9865,232700.0
2009-12-08 09:50:00,21.14,21.39,21.14,21.29,384100.0,14.9865,15.1637,14.9865,15.0928,384100.0
2009-12-08 10:00:00,21.3,21.31,21.16,21.19,107800.0,15.0999,15.107,15.0006,15.0219,107800.0
2009-12-08 10:10:00,21.2,21.27,21.17,21.27,102200.0,15.029,15.0786,15.0077,15.0786,102200.0
2009-12-08 10:20:00,21.27,21.34,21.25,21.28,81500.0,15.0786,15.1282,15.0644,15.0857,81500.0
2009-12-08 10:30:00,21.28,21.3,21.27,21.29,31500.0,15.0857,15.0999,15.0786,15.0928,31500.0
2009-12-08 10:40:00,21.29,21.29,21.16,21.16,42600.0,15.0928,15.0928,15.0006,15.0006,42600.0
2009-12-08 10:50:00,21.15,21.19,21.13,21.18,166300.0,14.9936,15.0219,14.9794,15.0148,166300.0
2009-12-08 11:00:00,21.18,21.27,21.18,21.27,26100.0,15.0148,15.0786,15.0148,15.0786,26100.0
2009-12-08 11:10:00,21.26,21.31,21.25,21.25,37100.0,15.0715,15.107,15.0644,15.0644,37100.0
2009-12-08 11:20:00,21.24,21.3,21.24,21.3,27900.0,15.0574,15.0999,15.0574,15.0999,27900.0
2009-12-08 11:30:00,21.29,21.3,21.24,21.26,28400.0,15.0928,15.0999,15.0574,15.0715,28400.0
2009-12-08 11:40:00,21.25,21.33,21.25,21.27,108600.0,15.0644,15.1212,15.0644,15.0786,108600.0
2009-12-08 11:50:00,21.26,21.28,21.19,21.2,44200.0,15.0715,15.0857,15.0219,15.029,44200.0
2009-12-08 12:00:00,21.19,21.21,21.19,21.2,9700.0,15.0219,15.0361,15.0219,15.029,9700.0
2009-12-08 12:10:00,21.19,21.22,21.17,21.17,57000.0,15.0219,15.0432,15.0077,15.0077,57000.0
2009-12-08 12:20:00,21.17,21.17,21.13,21.14,17000.0,15.0077,15.0077,14.9794,14.9865,17000.0
2009-12-08 12:30:00,21.14,21.14,21.11,21.13,8200.0,14.9865,14.9865,14.9652,14.9794,8200.0
2009-12-08 12:40:00,21.13,21.15,21.13,21.13,11000.0,14.9794,14.9936,14.9794,14.9794,11000.0
2009-12-08 12:50:00,21.13,21.28,21.12,21.28,571300.0,14.9794,15.0857,14.9723,15.0857,571300.0
2009-12-08 13:00:00,21.29,21.3,21.24,21.25,13100.0,15.0928,15.0999,15.0574,15.0644,13100.0
2009-12-08 13:10:00,21.24,21.25,21.18,21.18,16800.0,15.0574,15.0644,15.0148,15.0148,16800.0
2009-12-08 13:20:00,21.19,21.2,21.15,21.16,25500.0,15.0219,15.029,14.9936,15.0006,25500.0
2009-12-08 13:30:00,21.16,21.23,21.16,21.22,51900.0,15.0006,15.0503,15.0006,15.0432,51900.0
2009-12-08 13:40:00,21.21,21.28,21.2,21.25,45000.0,15.0361,15.0857,15.029,15.0644,45000.0
2009-12-08 13:50:00,21.26,21.26,21.22,21.25,28600.0,15.0715,15.0715,15.0432,15.0644,28600.0
2009-12-08 14:00:00,21.25,21.28,21.23,21.28,25400.0,15.0644,15.0857,15.0503,15.0857,25400.0
2009-12-08 14:10:00,21.27,21.27,21.19,21.22,76400.0,15.0786,15.0786,15.0219,15.0432,76400.0
2009-12-08 14:20:00,21.22,21.22,21.16,21.2,100200.0,15.0432,15.0432,15.0006,15.029,100200.0
2009-12-08 14:30:00,21.2,21.25,21.2,21.24,62800.0,15.029,15.0644,15.029,15.0574,62800.0
2009-12-08 14:40:00,21.24,21.25,21.21,21.22,32200.0,15.0574,15.0644,15.0361,15.0432,32200.0
2009-12-08 14:50:00,21.22,21.22,21.17,21.19,121100.0,15.0432,15.0432,15.0077,15.0219,121100.0
2009-12-08 15:00:00,21.2,21.24,21.19,21.24,19400.0,15.029,15.0574,15.0219,15.0574,19400.0
2009-12-08 15:10:00,21.24,21.25,21.2,21.22,30600.0,15.0574,15.0644,15.029,15.0432,30600.0
2009-12-08 15:20:00,21.22,21.26,21.22,21.24,16500.0,15.0432,15.0715,15.0432,15.0574,16500.0
2009-12-08 15:30:00,21.24,21.26,21.21,21.22,30900.0,15.0574,15.0715,15.0361,15.0432,30900.0
2009-12-08 15:40:00,21.23,21.25,21.2,21.2,111100.0,15.0503,15.0644,15.029,15.029,111100.0
2009-12-08 15:50:00,21.2,21.21,21.15,21.18,260400.0,15.029,15.0361,14.9936,15.0148,260400.0
2009-12-09 09:30:00,21.38,21.38,21.05,21.06,136200.0,15.1566,15.1566,14.9227,14.9297,136200.0
2009-12-09 09:40:00,21.05,21.08,20.95,20.99,193800.0,14.9227,14.9439,14.8518,14.8801,193800.0
2009-12-09 09:50:00,20.98,21.04,20.96,21.01,103800.0,14.873,14.9156,14.8589,14.8943,103800.0
2009-12-09 10:00:00,21.01,21.08,21.0,21.02,58400.0,14.8943,14.9439,14.8872,14.9014,58400.0
2009-12-09 10:10:00,21.02,21.03,21.0,21.01,63400.0,14.9014,14.9085,14.8872,14.8943,63400.0
2009-12-09 10:20:00,21.0,21.01,20.98,21.01,64800.0,14.8872,14.8943,14.873,14.8943,64800.0
2009-12-09 10:30:00,21.01,21.07,20.99,21.04,75900.0,14.8943,14.9368,14.8801,14.9156,75900.0
2009-12-09 10:40:00,21.05,21.17,21.05,21.17,50800.0,14.9227,15.0077,14.9227,15.0077,50800.0
2009-12-09 10:50:00,21.17,21.23,21.15,21.15,31200.0,15.0077,15.0503,14.9936,14.9936,31200.0
2009-12-09 11:00:00,21.15,21.16,21.12,21.12,44600.0,14.9936,15.0006,14.9723,14.9723,44600.0
2009-12-09 11:10:00,21.13,21.14,21.1,21.1,33900.0,14.9794,14.9865,14.9581,14.9581,33900.0
2009-12-09 11:20:00,21.1,21.11,21.08,21.09,29200.0,14.9581,14.9652,14.9439,14.951,29200.0
2009-12-09 11:30:00,21.08,21.09,21.02,21.03,54500.0,14.9439,14.951,14.9014,14.9085,54500.0
2009-12-09 11:40:00,21.03,21.05,21.01,21.05,21100.0,14.9085,14.9227,14.8943,14.9227,21100.0
2009-12-09 11:50:00,21.05,21.05,21.03,21.05,24200.0,14.9227,14.9227,14.9085,14.9227,24200.0
2009-12-09 12:00:00,21.05,21.07,21.04,21.06,14500.0,14.9227,14.9368,14.9156,14.9297,14500.0
2009-12-09 12:10:00,21.06,21.07,21.03,21.03,24000.0,14.9297,14.9368,14.9085,14.9085,24000.0
2009-12-09 12:20:00,21.03,21.04,21.01,21.04,12700.0,14.9085,14.9156,14.8943,14.9156,12700.0
2009-12-09 12:30:00,21.04,21.04,20.95,20.95,263000.0,14.9156,14.9156,14.8518,14.8518,263000.0
2009-12-09 12:40:00,20.94,20.96,20.92,20.92,46700.0,14.8447,14.8589,14.8305,14.8305,46700.0
2009-12-09 12:50:00,20.92,20.97,20.92,20.96,15700.0,14.8305,14.8659,14.8305,14.8589,15700.0
2009-12-09 13:00:00,20.96,20.98,20.9,20.97,70100.0,14.8589,14.873,14.8163,14.8659,70100.0
2009-12-09 13:10:00,20.98,21.0,20.97,20.98,13100.0,14.873,14.8872,14.8659,14.873,13100.0
2009-12-09 13:20:00,20.97,20.98,20.94,20.95,30600.0,14.8659,14.873,14.8447,14.8518,30600.0
2009-12-09 13:30:00,20.95,20.97,20.94,20.95,17500.0,14.8518,14.8659,14.8447,14.8518,17500.0
2009-12-09 13:40:00,20.96,20.96,20.92,20.93,27500.0,14.8589,14.8589,14.8305,14.8376,27500.0
2009-12-09 13:50:00,20.94,20.96,20.93,20.94,57400.0,14.8447,14.8589,14.8376,14.8447,57400.0
2009-12-09 14:00:00,20.94,20.99,20.93,20.98,25000.0,14.8447,14.8801,14.8376,14.873,25000.0
2009-12-09 14:10:00,20.98,21.0,20.97,20.99,11800.0,14.873,14.8872,14.8659,14.8801,11800.0
2009-12-09 14:20:00,20.99,21.0,20.96,20.96,27900.0,14.8801,14.8872,14.8589,14.8589,27900.0
2009-12-09 14:30:00,20.96,21.02,20.96,21.01,51700.0,14.8589,14.9014,14.8589,14.8943,51700.0
2009-12-09 14:40:00,21.01,21.03,21.0,21.03,16900.0,14.8943,14.9085,14.8872,14.9085,16900.0
2009-12-09 14:50:00,21.03,21.03,20.98,20.99,63700.0,14.9085,14.9085,14.873,14.8801,63700.0
2009-12-09 15:00:00,20.99,21.08,20.99,21.06,31800.0,14.8801,14.9439,14.8801,14.9297,31800.0
2009-12-09 15:10:00,21.06,21.12,21.05,21.12,51500.0,14.9297,14.9723,14.9227,14.9723,51500.0
2009-12-09 15:20:00,21.11,21.15,21.08,21.09,45700.0,14.9652,14.9936,14.9439,14.951,45700.0
2009-12-09 15:30:00,21.1,21.1,21.06,21.07,43900.0,14.9581,14.9581,14.9297,14.9368,43900.0
2009-12-09 15:40:00,21.06,21.08,21.04,21.05,190200.0,14.9297,14.9439,14.9156,14.9227,190200.0
2009-12-09 15:50:00,21.06,21.06,21.02,21.04,282100.0,14.9297,14.9297,14.9014,14.9156,282100.0
2009-12-10 09:30:00,21.09,21.18,21.03,21.03,112500.0,14.951,15.0148,14.9085,14.9085,112500.0
2009-12-10 09:40:00,21.04,21.1,21.03,21.07,132000.0,14.9156,14.9581,14.9085,14.9368,132000.0
2009-12-10 09:50:00,21.06,21.07,20.99,21.03,83100.0,14.9297,14.9368,14.8801,14.9085,83100.0
2009-12-10 10:00:00,21.04,21.05,21.0,21.03,152300.0,14.9156,14.9227,14.8872,14.9085,152300.0
2009-12-10 10:10:00,21.03,21.05,20.98,20.99,36000.0,14.9085,14.9227,14.873,14.8801,36000.0
2009-12-10 10:20:00,20.98,21.06,20.98,21.04,44400.0,14.873,14.9297,14.873,14.9156,44400.0
2009-12-10 10:30:00,21.05,21.06,21.0,21.03,44800.0,14.9227,14.9297,14.8872,14.9085,44800.0
2009-12-10 10:40:00,21.03,21.06,21.01,21.04,57600.0,14.9085,14.9297,14.8943,14.9156,57600.0
2009-12-10 10:50:00,21.03,21.05,21.03,21.05,38700.0,14.9085,14.9227,14.9085,14.9227,38700.0
2009-12-10 11:00:00,21.04,21.05,21.02,21.05,30400.0,14.9156,14.9227,14.9014,14.9227,30400.0
2009-12-10 11:10:00,21.05,21.08,21.04,21.06,26600.0,14.9227,14.9439,14.9156,14.9297,26600.0
2009-12-10 11:20:00,21.06,21.07,21.03,21.04,27100.0,14.9297,14.9368,14.9085,14.9156,27100.0
2009-12-10 11:30:00,21.04,21.06,21.01,21.04,126300.0,14.9156,14.9297,14.8943,14.9156,126300.0
2009-12-10 11:40:00,21.03,21.04,21.02,21.03,31600.0,14.9085,14.9156,14.9014,14.9085,31600.0
2009-12-10 11:50:00,21.03,21.05,21.01,21.03,19600.0,14.9085,14.9227,14.8943,14.9085,19600.0
2009-12-10 12:00:00,21.04,21.08,21.04,21.07,49200.0,14.9156,14.9439,14.9156,14.9368,49200.0
2009-12-10 12:10:00,21.08,21.12,21.08,21.11,149300.0,14.9439,14.9723,14.9439,14.9652,149300.0
2009-12-10 12:20:00,21.11,21.15,21.1,21.14,107300.0,14.9652,14.9936,14.9581,14.9865,107300.0
2009-12-10 12:30:00,21.14,21.14,21.12,21.14,67300.0,14.9865,14.9865,14.9723,14.9865,67300.0
2009-12-10 12:40:00,21.14,21.22,21.13,21.21,223900.0,14.9865,15.0432,14.9794,15.0361,223900.0
2009-12-10 12:50:00,21.21,21.22,21.19,21.21,67800.0,15.0361,15.0432,15.0219,15.0361,67800.0
2009-12-10 13:00:00,21.21,21.22,21.16,21.17,63000.0,15.0361,15.0432,15.0006,15.0077,63000.0
2009-12-10 13:10:00,21.16,21.17,21.11,21.14,242800.0,15.0006,15.0077,14.9652,14.9865,242800.0
2009-12-10 13:20:00,21.14,21.14,21.11,21.11,58300.0,14.9865,14.9865,14.9652,14.9652,58300.0
2009-12-10 13:30:00,21.12,21.13,21.1,21.13,66100.0,14.9723,14.9794,14.9581,14.9794,66100.0
2009-12-10 13:40:00,21.14,21.14,21.11,21.12,51000.0,14.9865,14.9865,14.9652,14.9723,51000.0
2009-12-10 13:50:00,21.12,21.16,21.1,21.14,78200.0,14.9723,15.0006,14.9581,14.9865,78200.0
2009-12-10 14:00:00,21.16,21.2,21.14,21.18,96600.0,15.0006,15.029,14.9865,15.0148,96600.0
2009-12-10 14:10:00,21.18,21.18,21.16,21.17,60400.0,15.0148,15.0148,15.0006,15.0077,60400.0
2009-12-10 14:20:00,21.17,21.18,21.14,21.14,20600.0,15.0077,15.0148,14.9865,14.9865,20600.0
2009-12-10 14:30:00,21.14,21.14,21.1,21.1,16000.0,14.9865,14.9865,14.9581,14.9581,16000.0
2009-12-10 14:40:00,21.11,21.11,21.06,21.06,119100.0,14.9652,14.9652,14.9297,14.9297,119100.0
2009-12-10 14:50:00,21.06,21.09,21.05,21.07,78300.0,14.9297,14.951,14.9227,14.9368,78300.0
2009-12-10 15:00:00,21.08,21.09,21.05,21.05,60200.0,14.9439,14.951,14.9227,14.9227,60200.0
2009-12-10 15:10:00,21.06,21.06,21.0,21.0,31000.0,14.9297,14.9297,14.8872,14.8872,31000.0
2009-12-10 15:20:00,21.0,21.01,20.9,20.91,173600.0,14.8872,14.8943,14.8163,14.8234,173600.0
2009-12-10 15:30:00,20.9,20.96,20.9,20.96,50800.0,14.8163,14.8589,14.8163,14.8589,50800.0
2009-12-10 15:40:00,20.96,21.02,20.95,21.02,188800.0,14.8589,14.9014,14.8518,14.9014,188800.0
2009-12-10 15:50:00,21.02,21.04,20.98,21.02,287400.0,14.9014,14.9156,14.873,14.9014,287400.0
2009-12-11 09:30:00,21.08,21.18,21.04,21.16,205700.0,14.9439,15.0148,14.9156,15.0006,205700.0
2009-12-11 09:40:00,21.17,21.19,21.07,21.08,115700.0,15.0077,15.0219,14.9368,14.9439,115700.0
2009-12-11 09:50:00,21.07,21.21,21.06,21.15,130900.0,14.9368,15.0361,14.9297,14.9936,130900.0
2009-12-11 10:00:00,21.15,21.16,21.08,21.1,67800.0,14.9936,15.0006,14.9439,14.9581,67800.0
2009-12-11 10:10:00,21.11,21.14,21.09,21.11,65900.0,14.9652,14.9865,14.951,14.9652,65900.0
2009-12-11 10:20:00,21.12,21.12,21.07,21.09,42300.0,14.9723,14.9723,14.9368,14.951,42300.0
2009-12-11 10:30:00,21.09,21.11,21.07,21.07,57500.0,14.951,14.9652,14.9368,14.9368,57500.0
2009-12-11 10:40:00,21.08,21.09,21.07,21.08,31400.0,14.9439,14.951,14.9368,14.9439,31400.0
2009-12-11 10:50:00,21.09,21.1,21.07,21.08,26100.0,14.951,14.9581,14.9368,14.9439,26100.0
2009-12-11 11:00:00,21.08,21.09,21.01,21.02,26800.0,14.9439,14.951,14.8943,14.9014,26800.0
2009-12-11 11:10:00,21.02,21.05,21.02,21.03,31000.0,14.9014,14.9227,14.9014,14.9085,31000.0
2009-12-11 11:20:00,21.03,21.03,21.0,21.01,37800.0,14.9085,14.9085,14.8872,14.8943,37800.0
2009-12-11 11:30:00,21.0,21.03,21.0,21.01,49600.0,14.8872,14.9085,14.8872,14.8943,49600.0
2009-12-11 11:40:00,21.01,21.01,20.97,20.99,46400.0,14.8943,14.8943,14.8659,14.8801,46400.0
2009-12-11 11:50:00,21.0,21.0,20.97,21.0,21400.0,14.8872,14.8872,14.8659,14.8872,21400.0
2009-12-11 12:00:00,20.99,21.0,20.99,21.0,4400.0,14.8801,14.8872,14.8801,14.8872,4400.0
2009-12-11 12:10:00,21.01,21.05,21.01,21.03,7300.0,14.8943,14.9227,14.8943,14.9085,7300.0
2009-12-11 12:20:00,21.04,21.06,21.04,21.06,13300.0,14.9156,14.9297,14.9156,14.9297,13300.0
2009-12-11 12:30:00,21.06,21.07,21.05,21.06,25700.0,14.9297,14.9368,14.9227,14.9297,25700.0
2009-12-11 12:40:00,21.06,21.08,21.05,21.07,14100.0,14.9297,14.9439,14.9227,14.9368,14100.0
2009-12-11 12:50:00,21.08,21.15,21.08,21.15,6400.0,14.9439,14.9936,14.9439,14.9936,6400.0
2009-12-11 13:00:00,21.15,21.17,21.15,21.16,5600.0,14.9936,15.0077,14.9936,15.0006,5600.0
2009-12-11 13:10:00,21.16,21.16,21.15,21.16,5100.0,15.0006,15.0006,14.9936,15.0006,5100.0
2009-12-11 13:20:00,21.17,21.17,21.13,21.14,4500.0,15.0077,15.0077,14.9794,14.9865,4500.0
2009-12-11 13:30:00,21.16,21.16,21.13,21.14,8300.0,15.0006,15.0006,14.9794,14.9865,8300.0
2009-12-11 13:40:00,21.14,21.15,21.11,21.12,9200.0,14.9865,14.9936,14.9652,14.9723,9200.0
2009-12-11 13:50:00,21.12,21.13,21.11,21.12,4400.0,14.9723,14.9794,14.9652,14.9723,4400.0
2009-12-11 14:00:00,21.13,21.15,21.11,21.14,6700.0,14.9794,14.9936,14.9652,14.9865,6700.0
2009-12-11 14:10:00,21.14,21.16,21.14,21.16,7900.0,14.9865,15.0006,14.9865,15.0006,7900.0
2009-12-11 14:20:00,21.15,21.16,21.13,21.13,10500.0,14.9936,15.0006,14.9794,14.9794,10500.0
2009-12-11 14:30:00,21.13,21.14,21.12,21.12,7200.0,14.9794,14.9865,14.9723,14.9723,7200.0
2009-12-11 14:40:00,21.12,21.14,21.1,21.13,14900.0,14.9723,14.9865,14.9581,14.9794,14900.0
2009-12-11 14:50:00,21.13,21.14,21.13,21.14,4700.0,14.9794,14.9865,14.9794,14.9865,4700.0
2009-12-11 15:00:00,21.14,21.14,21.13,21.14,7300.0,14.9865,14.9865,14.9794,14.9865,7300.0
2009-12-11 15:10:00,21.13,21.15,21.13,21.15,25800.0,14.9794,14.9936,14.9794,14.9936,25800.0
2009-12-11 15:20:00,21.14,21.18,21.14,21.18,11300.0,14.9865,15.0148,14.9865,15.0148,11300.0
2009-12-11 15:30:00,21.18,21.2,21.18,21.19,12900.0,15.0148,15.029,15.0148,15.0219,12900.0
2009-12-11 15:40:00,21.18,21.18,21.14,21.18,99200.0,15.0148,15.0148,14.9865,15.0148,99200.0
2009-12-11 15:50:00,21.18,21.19,21.16,21.17,189100.0,15.0148,15.0219,15.0006,15.0077,189100.0
2009-12-14 09:30:00,21.23,21.37,21.11,21.15,136200.0,15.0503,15.1495,14.9652,14.9936,136200.0
2009-12-14 09:40:00,21.14,21.18,21.1,21.17,95900.0,14.9865,15.0148,14.9581,15.0077,95900.0
2009-12-14 09:50:00,21.17,21.19,21.15,21.16,23800.0,15.0077,15.0219,14.9936,15.0006,23800.0
2009-12-14 10:00:00,21.16,21.16,21.06,21.07,23200.0,15.0006,15.0006,14.9297,14.9368,23200.0
2009-12-14 10:10:00,21.08,21.13,21.08,21.09,39800.0,14.9439,14.9794,14.9439,14.951,39800.0
2009-12-14 10:20:00,21.08,21.13,21.05,21.13,20900.0,14.9439,14.9794,14.9227,14.9794,20900.0
2009-12-14 10:30:00,21.13,21.14,21.08,21.12,28800.0,14.9794,14.9865,14.9439,14.9723,28800.0
2009-12-14 10:40:00,21.12,21.13,21.09,21.13,12500.0,14.9723,14.9794,14.951,14.9794,12500.0
2009-12-14 10:50:00,21.13,21.2,21.13,21.18,47000.0,14.9794,15.029,14.9794,15.0148,47000.0
2009-12-14 11:00:00,21.18,21.18,21.16,21.17,13500.0,15.0148,15.0148,15.0006,15.0077,13500.0
2009-12-14 11:10:00,21.17,21.19,21.17,21.18,37400.0,15.0077,15.0219,15.0077,15.0148,37400.0
2009-12-14 11:20:00,21.18,21.25,21.18,21.24,16600.0,15.0148,15.0644,15.0148,15.0574,16600.0
2009-12-14 11:30:00,21.24,21.25,21.23,21.25,13800.0,15.0574,15.0644,15.0503,15.0644,13800.0
2009-12-14 11:40:00,21.26,21.28,21.26,21.26,13500.0,15.0715,15.0857,15.0715,15.0715,13500.0
2009-12-14 11:50:00,21.26,21.29,21.25,21.26,40800.0,15.0715,15.0928,15.0644,15.0715,40800.0
2009-12-14 12:00:00,21.27,21.27,21.26,21.27,2900.0,15.0786,15.0786,15.0715,15.0786,2900.0
2009-12-14 12:10:00,21.26,21.29,21.26,21.28,41600.0,15.0715,15.0928,15.0715,15.0857,41600.0
2009-12-14 12:20:00,21.28,21.31,21.27,21.31,44400.0,15.0857,15.107,15.0786,15.107,44400.0
2009-12-14 12:30:00,21.31,21.34,21.3,21.34,35400.0,15.107,15.1282,15.0999,15.1282,35400.0
2009-12-14 12:40:00,21.34,21.41,21.34,21.37,99600.0,15.1282,15.1779,15.1282,15.1495,99600.0
2009-12-14 12:50:00,21.37,21.4,21.37,21.4,53800.0,15.1495,15.1708,15.1495,15.1708,53800.0
2009-12-14 13:00:00,21.38,21.4,21.37,21.39,97700.0,15.1566,15.1708,15.1495,15.1637,97700.0
2009-12-14 13:10:00,21.39,21.39,21.37,21.38,44000.0,15.1637,15.1637,15.1495,15.1566,44000.0
2009-12-14 13:20:00,21.38,21.4,21.38,21.4,46600.0,15.1566,15.1708,15.1566,15.1708,46600.0
2009-12-14 13:30:00,21.4,21.42,21.39,21.42,88500.0,15.1708,15.185,15.1637,15.185,88500.0
2009-12-14 13:40:00,21.41,21.42,21.39,21.39,96100.0,15.1779,15.185,15.1637,15.1637,96100.0
2009-12-14 13:50:00,21.4,21.46,21.4,21.45,205000.0,15.1708,15.2133,15.1708,15.2062,205000.0
2009-12-14 14:00:00,21.45,21.48,21.45,21.45,144800.0,15.2062,15.2275,15.2062,15.2062,144800.0
2009-12-14 14:10:00,21.45,21.48,21.45,21.48,52500.0,15.2062,15.2275,15.2062,15.2275,52500.0
2009-12-14 14:20:00,21.48,21.48,21.45,21.46,70300.0,15.2275,15.2275,15.2062,15.2133,70300.0
2009-12-14 14:30:00,21.45,21.49,21.45,21.49,50300.0,15.2062,15.2346,15.2062,15.2346,50300.0
2009-12-14 14:40:00,21.49,21.5,21.48,21.49,48500.0,15.2346,15.2417,15.2275,15.2346,48500.0
2009-12-14 14:50:00,21.5,21.51,21.46,21.46,68000.0,15.2417,15.2488,15.2133,15.2133,68000.0
2009-12-14 15:00:00,21.46,21.47,21.45,21.46,28900.0,15.2133,15.2204,15.2062,15.2133,28900.0
2009-12-14 15:10:00,21.45,21.48,21.45,21.45,31400.0,15.2062,15.2275,15.2062,15.2062,31400.0
2009-12-14 15:20:00,21.45,21.45,21.42,21.44,21400.0,15.2062,15.2062,15.185,15.1991,21400.0
2009-12-14 15:30:00,21.44,21.52,21.44,21.51,65300.0,15.1991,15.2558,15.1991,15.2488,65300.0
2009-12-14 15:40:00,21.51,21.52,21.49,21.52,185300.0,15.2488,15.2558,15.2346,15.2558,185300.0
2009-12-14 15:50:00,21.52,21.53,21.48,21.52,315900.0,15.2558,15.2629,15.2275,15.2558,315900.0
2009-12-15 09:30:00,21.35,21.5,21.35,21.39,117800.0,15.1353,15.2417,15.1353,15.1637,117800.0
2009-12-15 09:40:00,21.39,21.42,21.35,21.35,74500.0,15.1637,15.185,15.1353,15.1353,74500.0
2009-12-15 09:50:00,21.36,21.4,21.34,21.38,128300.0,15.1424,15.1708,15.1282,15.1566,128300.0
2009-12-15 10:00:00,21.38,21.43,21.38,21.42,53900.0,15.1566,15.192,15.1566,15.185,53900.0
2009-12-15 10:10:00,21.43,21.44,21.4,21.41,146800.0,15.192,15.1991,15.1708,15.1779,146800.0
2009-12-15 10:20:00,21.41,21.43,21.38,21.39,109300.0,15.1779,15.192,15.1566,15.1637,109300.0
2009-12-15 10:30:00,21.39,21.42,21.38,21.38,62900.0,15.1637,15.185,15.1566,15.1566,62900.0
2009-12-15 10:40:00,21.38,21.5,21.37,21.5,1115900.0,15.1566,15.2417,15.1495,15.2417,1115900.0
2009-12-15 10:50:00,21.5,21.51,21.48,21.49,21600.0,15.2417,15.2488,15.2275,15.2346,21600.0
2009-12-15 11:00:00,21.49,21.56,21.49,21.56,71700.0,15.2346,15.2842,15.2346,15.2842,71700.0
2009-12-15 11:10:00,21.56,21.56,21.5,21.51,133800.0,15.2842,15.2842,15.2417,15.2488,133800.0
2009-12-15 11:20:00,21.51,21.51,21.48,21.49,97500.0,15.2488,15.2488,15.2275,15.2346,97500.0
2009-12-15 11:30:00,21.5,21.51,21.5,21.51,11900.0,15.2417,15.2488,15.2417,15.2488,11900.0
2009-12-15 11:40:00,21.5,21.51,21.46,21.48,23200.0,15.2417,15.2488,15.2133,15.2275,23200.0
2009-12-15 11:50:00,21.48,21.49,21.47,21.48,14500.0,15.2275,15.2346,15.2204,15.2275,14500.0
2009-12-15 12:00:00,21.48,21.49,21.47,21.49,11300.0,15.2275,15.2346,15.2204,15.2346,11300.0
2009-12-15 12:10:00,21.49,21.49,21.47,21.48,7600.0,15.2346,15.2346,15.2204,15.2275,7600.0
2009-12-15 12:20:00,21.48,21.49,21.48,21.49,12800.0,15.2275,15.2346,15.2275,15.2346,12800.0
2009-12-15 12:30:00,21.49,21.49,21.48,21.49,14300.0,15.2346,15.2346,15.2275,15.2346,14300.0
2009-12-15 12:40:00,21.49,21.49,21.46,21.47,47600.0,15.2346,15.2346,15.2133,15.2204,47600.0
2009-12-15 12:50:00,21.47,21.47,21.45,21.46,19500.0,15.2204,15.2204,15.2062,15.2133,19500.0
2009-12-15 13:00:00,21.46,21.48,21.44,21.48,28100.0,15.2133,15.2275,15.1991,15.2275,28100.0
2009-12-15 13:10:00,21.48,21.48,21.45,21.46,26700.0,15.2275,15.2275,15.2062,15.2133,26700.0
2009-12-15 13:20:00,21.46,21.46,21.4,21.4,55500.0,15.2133,15.2133,15.1708,15.1708,55500.0
2009-12-15 13:30:00,21.4,21.43,21.4,21.42,26600.0,15.1708,15.192,15.1708,15.185,26600.0
2009-12-15 13:40:00,21.43,21.45,21.43,21.44,35600.0,15.192,15.2062,15.192,15.1991,35600.0
2009-12-15 13:50:00,21.45,21.5,21.45,21.49,42900.0,15.2062,15.2417,15.2062,15.2346,42900.0
2009-12-15 14:00:00,21.49,21.5,21.47,21.49,42900.0,15.2346,15.2417,15.2204,15.2346,42900.0
2009-12-15 14:10:00,21.49,21.49,21.46,21.47,39900.0,15.2346,15.2346,15.2133,15.2204,39900.0
2009-12-15 14:20:00,21.47,21.48,21.46,21.48,40100.0,15.2204,15.2275,15.2133,15.2275,40100.0
2009-12-15 14:30:00,21.48,21.5,21.47,21.5,101100.0,15.2275,15.2417,15.2204,15.2417,101100.0
2009-12-15 14:40:00,21.5,21.5,21.48,21.5,30000.0,15.2417,15.2417,15.2275,15.2417,30000.0
2009-12-15 14:50:00,21.5,21.5,21.45,21.46,55200.0,15.2417,15.2417,15.2062,15.2133,55200.0
2009-12-15 15:00:00,21.46,21.48,21.45,21.46,81400.0,15.2133,15.2275,15.2062,15.2133,81400.0
2009-12-15 15:10:00,21.46,21.47,21.45,21.46,16800.0,15.2133,15.2204,15.2062,15.2133,16800.0
2009-12-15 15:20:00,21.46,21.46,21.39,21.39,52900.0,15.2133,15.2133,15.1637,15.1637,52900.0
2009-12-15 15:30:00,21.39,21.4,21.35,21.37,136800.0,15.1637,15.1708,15.1353,15.1495,136800.0
2009-12-15 15:40:00,21.36,21.37,21.3,21.35,196500.0,15.1424,15.1495,15.0999,15.1353,196500.0
2009-12-15 15:50:00,21.34,21.34,21.28,21.29,373700.0,15.1282,15.1282,15.0857,15.0928,373700.0
2009-12-16 09:30:00,21.38,21.48,21.34,21.41,77300.0,15.1566,15.2275,15.1282,15.1779,77300.0
2009-12-16 09:40:00,21.42,21.56,21.37,21.53,167200.0,15.185,15.2842,15.1495,15.2629,167200.0
2009-12-16 09:50:00,21.54,21.59,21.49,21.5,180700.0,15.27,15.3055,15.2346,15.2417,180700.0
2009-12-16 10:00:00,21.5,21.5,21.38,21.39,58700.0,15.2417,15.2417,15.1566,15.1637,58700.0
2009-12-16 10:10:00,21.39,21.4,21.27,21.32,114900.0,15.1637,15.1708,15.0786,15.1141,114900.0
2009-12-16 10:20:00,21.31,21.33,21.25,21.26,47500.0,15.107,15.1212,15.0644,15.0715,47500.0
2009-12-16 10:30:00,21.28,21.38,21.25,21.38,36000.0,15.0857,15.1566,15.0644,15.1566,36000.0
2009-12-16 10:40:00,21.38,21.39,21.35,21.35,48700.0,15.1566,15.1637,15.1353,15.1353,48700.0
2009-12-16 10:50:00,21.34,21.36,21.33,21.34,17100.0,15.1282,15.1424,15.1212,15.1282,17100.0
2009-12-16 11:00:00,21.35,21.36,21.34,21.34,15400.0,15.1353,15.1424,15.1282,15.1282,15400.0
2009-12-16 11:10:00,21.35,21.36,21.34,21.35,10400.0,15.1353,15.1424,15.1282,15.1353,10400.0
2009-12-16 11:20:00,21.35,21.38,21.35,21.38,16800.0,15.1353,15.1566,15.1353,15.1566,16800.0
2009-12-16 11:30:00,21.39,21.39,21.35,21.37,7300.0,15.1637,15.1637,15.1353,15.1495,7300.0
2009-12-16 11:40:00,21.37,21.38,21.36,21.36,6400.0,15.1495,15.1566,15.1424,15.1424,6400.0
2009-12-16 11:50:00,21.36,21.37,21.33,21.34,24200.0,15.1424,15.1495,15.1212,15.1282,24200.0
2009-12-16 12:00:00,21.34,21.34,21.33,21.34,10700.0,15.1282,15.1282,15.1212,15.1282,10700.0
2009-12-16 12:10:00,21.34,21.34,21.31,21.32,33600.0,15.1282,15.1282,15.107,15.1141,33600.0
2009-12-16 12:20:00,21.31,21.34,21.31,21.33,11500.0,15.107,15.1282,15.107,15.1212,11500.0
2009-12-16 12:30:00,21.35,21.35,21.34,21.35,6700.0,15.1353,15.1353,15.1282,15.1353,6700.0
2009-12-16 12:40:00,21.34,21.35,21.34,21.35,4900.0,15.1282,15.1353,15.1282,15.1353,4900.0
2009-12-16 12:50:00,21.35,21.35,21.33,21.33,12300.0,15.1353,15.1353,15.1212,15.1212,12300.0
2009-12-16 13:00:00,21.34,21.35,21.33,21.34,26500.0,15.1282,15.1353,15.1212,15.1282,26500.0
2009-12-16 13:10:00,21.33,21.36,21.33,21.36,6800.0,15.1212,15.1424,15.1212,15.1424,6800.0
2009-12-16 13:20:00,21.36,21.4,21.36,21.4,5600.0,15.1424,15.1708,15.1424,15.1708,5600.0
2009-12-16 13:30:00,21.4,21.41,21.39,21.4,5500.0,15.1708,15.1779,15.1637,15.1708,5500.0
2009-12-16 13:40:00,21.41,21.41,21.38,21.39,11600.0,15.1779,15.1779,15.1566,15.1637,11600.0
2009-12-16 13:50:00,21.38,21.39,21.37,21.38,14300.0,15.1566,15.1637,15.1495,15.1566,14300.0
2009-12-16 14:00:00,21.38,21.39,21.34,21.34,62200.0,15.1566,15.1637,15.1282,15.1282,62200.0
2009-12-16 14:10:00,21.34,21.38,21.33,21.35,39600.0,15.1282,15.1566,15.1212,15.1353,39600.0
2009-12-16 14:20:00,21.35,21.35,21.29,21.34,32600.0,15.1353,15.1353,15.0928,15.1282,32600.0
2009-12-16 14:30:00,21.34,21.38,21.34,21.37,25700.0,15.1282,15.1566,15.1282,15.1495,25700.0
2009-12-16 14:40:00,21.37,21.38,21.31,21.34,132400.0,15.1495,15.1566,15.107,15.1282,132400.0
2009-12-16 14:50:00,21.34,21.34,21.28,21.32,70900.0,15.1282,15.1282,15.0857,15.1141,70900.0
2009-12-16 15:00:00,21.31,21.32,21.29,21.3,50300.0,15.107,15.1141,15.0928,15.0999,50300.0
2009-12-16 15:10:00,21.29,21.32,21.26,21.32,35500.0,15.0928,15.1141,15.0715,15.1141,35500.0
2009-12-16 15:20:00,21.32,21.32,21.2,21.2,56200.0,15.1141,15.1141,15.029,15.029,56200.0
2009-12-16 15:30:00,21.21,21.3,21.2,21.3,35100.0,15.0361,15.0999,15.029,15.0999,35100.0
2009-12-16 15:40:00,21.3,21.31,21.26,21.31,151100.0,15.0999,15.107,15.0715,15.107,151100.0
2009-12-16 15:50:00,21.31,21.33,21.3,21.32,271800.0,15.107,15.1212,15.0999,15.1141,271800.0
2009-12-17 09:30:00,21.11,21.28,21.11,21.23,49800.0,14.9652,15.0857,14.9652,15.0503,49800.0
2009-12-17 09:40:00,21.23,21.26,21.19,21.25,48500.0,15.0503,15.0715,15.0219,15.0644,48500.0
2009-12-17 09:50:00,21.25,21.26,21.13,21.15,128600.0,15.0644,15.0715,14.9794,14.9936,128600.0
2009-12-17 10:00:00,21.16,21.24,21.12,21.24,321200.0,15.0006,15.0574,14.9723,15.0574,321200.0
2009-12-17 10:10:00,21.24,21.26,21.23,21.24,40200.0,15.0574,15.0715,15.0503,15.0574,40200.0
2009-12-17 10:20:00,21.25,21.35,21.25,21.32,103100.0,15.0644,15.1353,15.0644,15.1141,103100.0
2009-12-17 10:30:00,21.33,21.33,21.28,21.3,268800.0,15.1212,15.1212,15.0857,15.0999,268800.0
2009-12-17 10:40:00,21.3,21.34,21.29,21.33,86400.0,15.0999,15.1282,15.0928,15.1212,86400.0
2009-12-17 10:50:00,21.33,21.39,21.32,21.38,42300.0,15.1212,15.1637,15.1141,15.1566,42300.0
2009-12-17 11:00:00,21.39,21.4,21.35,21.35,31100.0,15.1637,15.1708,15.1353,15.1353,31100.0
2009-12-17 11:10:00,21.35,21.36,21.32,21.32,45000.0,15.1353,15.1424,15.1141,15.1141,45000.0
2009-12-17 11:20:00,21.33,21.34,21.3,21.32,144500.0,15.1212,15.1282,15.0999,15.1141,144500.0
2009-12-17 11:30:00,21.33,21.33,21.31,21.32,89000.0,15.1212,15.1212,15.107,15.1141,89000.0
2009-12-17 11:40:00,21.32,21.33,21.27,21.27,157600.0,15.1141,15.1212,15.0786,15.0786,157600.0
2009-12-17 11:50:00,21.28,21.33,21.28,21.33,134200.0,15.0857,15.1212,15.0857,15.1212,134200.0
2009-12-17 12:00:00,21.32,21.32,21.26,21.28,11400.0,15.1141,15.1141,15.0715,15.0857,11400.0
2009-12-17 12:10:00,21.27,21.28,21.25,21.27,12700.0,15.0786,15.0857,15.0644,15.0786,12700.0
2009-12-17 12:20:00,21.26,21.26,21.24,21.26,7900.0,15.0715,15.0715,15.0574,15.0715,7900.0
2009-12-17 12:30:00,21.27,21.27,21.23,21.23,14200.0,15.0786,15.0786,15.0503,15.0503,14200.0
2009-12-17 12:40:00,21.23,21.23,21.14,21.15,16700.0,15.0503,15.0503,14.9865,14.9936,16700.0
2009-12-17 12:50:00,21.16,21.19,21.16,21.18,16400.0,15.0006,15.0219,15.0006,15.0148,16400.0
2009-12-17 13:00:00,21.19,21.21,21.18,21.21,67000.0,15.0219,15.0361,15.0148,15.0361,67000.0
2009-12-17 13:10:00,21.2,21.23,21.2,21.2,75600.0,15.029,15.0503,15.029,15.029,75600.0
2009-12-17 13:20:00,21.2,21.22,21.19,21.22,30400.0,15.029,15.0432,15.0219,15.0432,30400.0
2009-12-17 13:30:00,21.23,21.26,21.23,21.25,29400.0,15.0503,15.0715,15.0503,15.0644,29400.0
2009-12-17 13:40:00,21.26,21.27,21.26,21.26,12500.0,15.0715,15.0786,15.0715,15.0715,12500.0
2009-12-17 13:50:00,21.26,21.27,21.26,21.27,11400.0,15.0715,15.0786,15.0715,15.0786,11400.0
2009-12-17 14:00:00,21.26,21.28,21.26,21.28,2100.0,15.0715,15.0857,15.0715,15.0857,2100.0
2009-12-17 14:10:00,21.28,21.28,21.25,21.25,8600.0,15.0857,15.0857,15.0644,15.0644,8600.0
2009-12-17 14:20:00,21.26,21.27,21.25,21.25,5300.0,15.0715,15.0786,15.0644,15.0644,5300.0
2009-12-17 14:30:00,21.25,21.27,21.25,21.27,8400.0,15.0644,15.0786,15.0644,15.0786,8400.0
2009-12-17 14:40:00,21.27,21.27,21.23,21.23,11000.0,15.0786,15.0786,15.0503,15.0503,11000.0
2009-12-17 14:50:00,21.23,21.25,21.22,21.25,11100.0,15.0503,15.0644,15.0432,15.0644,11100.0
2009-12-17 15:00:00,21.25,21.26,21.25,21.26,9000.0,15.0644,15.0715,15.0644,15.0715,9000.0
2009-12-17 15:10:00,21.26,21.26,21.2,21.23,39600.0,15.0715,15.0715,15.029,15.0503,39600.0
2009-12-17 15:20:00,21.24,21.25,21.22,21.22,18200.0,15.0574,15.0644,15.0432,15.0432,18200.0
2009-12-17 15:30:00,21.22,21.26,21.22,21.24,86500.0,15.0432,15.0715,15.0432,15.0574,86500.0
2009-12-17 15:40:00,21.24,21.27,21.23,21.24,179800.0,15.0574,15.0786,15.0503,15.0574,179800.0
2009-12-17 15:50:00,21.24,21.24,21.18,21.2,240200.0,15.0574,15.0574,15.0148,15.029,240200.0
2009-12-18 09:30:00,21.24,21.47,21.18,21.27,103000.0,15.0869,15.2502,15.0443,15.1082,103000.0
2009-12-18 09:40:00,21.26,21.35,21.23,21.32,74200.0,15.1011,15.165,15.0798,15.1437,74200.0
2009-12-18 09:50:00,21.32,21.32,21.25,21.28,43100.0,15.1437,15.1437,15.094,15.1153,43100.0
2009-12-18 10:00:00,21.29,21.32,21.23,21.28,96200.0,15.1224,15.1437,15.0798,15.1153,96200.0
2009-12-18 10:10:00,21.27,21.32,21.26,21.29,129300.0,15.1082,15.1437,15.1011,15.1224,129300.0
2009-12-18 10:20:00,21.29,21.32,21.24,21.29,58800.0,15.1224,15.1437,15.0869,15.1224,58800.0
2009-12-18 10:30:00,21.29,21.31,21.27,21.29,55100.0,15.1224,15.1366,15.1082,15.1224,55100.0
2009-12-18 10:40:00,21.28,21.3,21.22,21.23,40800.0,15.1153,15.1295,15.0727,15.0798,40800.0
2009-12-18 10:50:00,21.22,21.23,21.18,21.22,63200.0,15.0727,15.0798,15.0443,15.0727,63200.0
2009-12-18 11:00:00,21.22,21.23,21.21,21.22,31400.0,15.0727,15.0798,15.0656,15.0727,31400.0
2009-12-18 11:10:00,21.22,21.31,21.22,21.31,218200.0,15.0727,15.1366,15.0727,15.1366,218200.0
2009-12-18 11:20:00,21.32,21.37,21.3,21.33,154700.0,15.1437,15.1792,15.1295,15.1508,154700.0
2009-12-18 11:30:00,21.33,21.35,21.3,21.31,50400.0,15.1508,15.165,15.1295,15.1366,50400.0
2009-12-18 11:40:00,21.31,21.31,21.28,21.3,27500.0,15.1366,15.1366,15.1153,15.1295,27500.0
2009-12-18 11:50:00,21.3,21.33,21.3,21.32,20800.0,15.1295,15.1508,15.1295,15.1437,20800.0
2009-12-18 12:00:00,21.32,21.33,21.31,21.33,12300.0,15.1437,15.1508,15.1366,15.1508,12300.0
2009-12-18 12:10:00,21.33,21.34,21.32,21.33,24800.0,15.1508,15.1579,15.1437,15.1508,24800.0
2009-12-18 12:20:00,21.32,21.33,21.31,21.32,7700.0,15.1437,15.1508,15.1366,15.1437,7700.0
2009-12-18 12:30:00,21.33,21.36,21.33,21.36,10600.0,15.1508,15.1721,15.1508,15.1721,10600.0
2009-12-18 12:40:00,21.36,21.38,21.34,21.38,106800.0,15.1721,15.1863,15.1579,15.1863,106800.0
2009-12-18 12:50:00,21.38,21.42,21.38,21.41,17700.0,15.1863,15.2147,15.1863,15.2076,17700.0
2009-12-18 13:00:00,21.41,21.45,21.41,21.45,19100.0,15.2076,15.236,15.2076,15.236,19100.0
2009-12-18 13:10:00,21.45,21.49,21.44,21.49,35000.0,15.236,15.2645,15.2289,15.2645,35000.0
2009-12-18 13:20:00,21.49,21.58,21.49,21.56,88600.0,15.2645,15.3284,15.2645,15.3142,88600.0
2009-12-18 13:30:00,21.56,21.57,21.52,21.52,46000.0,15.3142,15.3213,15.2858,15.2858,46000.0
2009-12-18 13:40:00,21.52,21.54,21.51,21.52,27500.0,15.2858,15.3,15.2787,15.2858,27500.0
2009-12-18 13:50:00,21.52,21.52,21.48,21.5,116200.0,15.2858,15.2858,15.2574,15.2716,116200.0
2009-12-18 14:00:00,21.5,21.51,21.49,21.5,37100.0,15.2716,15.2787,15.2645,15.2716,37100.0
2009-12-18 14:10:00,21.5,21.51,21.49,21.5,25900.0,15.2716,15.2787,15.2645,15.2716,25900.0
2009-12-18 14:20:00,21.5,21.51,21.49,21.51,35800.0,15.2716,15.2787,15.2645,15.2787,35800.0
2009-12-18 14:30:00,21.5,21.52,21.49,21.52,31400.0,15.2716,15.2858,15.2645,15.2858,31400.0
2009-12-18 14:40:00,21.53,21.55,21.52,21.52,27100.0,15.2929,15.3071,15.2858,15.2858,27100.0
2009-12-18 14:50:00,21.52,21.55,21.52,21.55,67600.0,15.2858,15.3071,15.2858,15.3071,67600.0
2009-12-18 15:00:00,21.56,21.6,21.55,21.58,55700.0,15.3142,15.3426,15.3071,15.3284,55700.0
2009-12-18 15:10:00,21.58,21.62,21.58,21.61,65000.0,15.3284,15.3568,15.3284,15.3497,65000.0
2009-12-18 15:20:00,21.6,21.64,21.6,21.62,41600.0,15.3426,15.371,15.3426,15.3568,41600.0
2009-12-18 15:30:00,21.62,21.63,21.58,21.62,69000.0,15.3568,15.3639,15.3284,15.3568,69000.0
2009-12-18 15:40:00,21.62,21.68,21.62,21.62,159800.0,15.3568,15.3994,15.3568,15.3568,159800.0
2009-12-18 15:50:00,21.63,21.83,21.63,21.81,203400.0,15.3639,15.506,15.3639,15.4918,203400.0
2009-12-21 09:30:00,21.94,22.05,21.85,21.98,317600.0,15.5841,15.6622,15.5202,15.6125,317600.0
2009-12-21 09:40:00,21.99,22.01,21.86,21.86,88700.0,15.6196,15.6338,15.5273,15.5273,88700.0
2009-12-21 09:50:00,21.85,21.86,21.76,21.78,115700.0,15.5202,15.5273,15.4562,15.4704,115700.0
2009-12-21 10:00:00,21.79,21.87,21.78,21.85,122200.0,15.4775,15.5344,15.4704,15.5202,122200.0
2009-12-21 10:10:00,21.85,21.93,21.85,21.92,45600.0,15.5202,15.577,15.5202,15.5699,45600.0
2009-12-21 10:20:00,21.92,21.96,21.91,21.94,40900.0,15.5699,15.5983,15.5628,15.5841,40900.0
2009-12-21 10:30:00,21.93,21.95,21.92,21.94,18800.0,15.577,15.5912,15.5699,15.5841,18800.0
2009-12-21 10:40:00,21.94,21.94,21.87,21.89,20400.0,15.5841,15.5841,15.5344,15.5486,20400.0
2009-12-21 10:50:00,21.88,21.9,21.88,21.89,24600.0,15.5415,15.5557,15.5415,15.5486,24600.0
2009-12-21 11:00:00,21.89,21.9,21.88,21.89,12200.0,15.5486,15.5557,15.5415,15.5486,12200.0
2009-12-21 11:10:00,21.89,21.9,21.88,21.9,43900.0,15.5486,15.5557,15.5415,15.5557,43900.0
2009-12-21 11:20:00,21.9,21.9,21.86,21.86,19700.0,15.5557,15.5557,15.5273,15.5273,19700.0
2009-12-21 11:30:00,21.86,21.89,21.86,21.88,83000.0,15.5273,15.5486,15.5273,15.5415,83000.0
2009-12-21 11:40:00,21.88,21.9,21.88,21.89,13500.0,15.5415,15.5557,15.5415,15.5486,13500.0
2009-12-21 11:50:00,21.89,21.9,21.88,21.88,12700.0,15.5486,15.5557,15.5415,15.5415,12700.0
2009-12-21 12:00:00,21.88,21.91,21.87,21.89,20300.0,15.5415,15.5628,15.5344,15.5486,20300.0
2009-12-21 12:10:00,21.89,21.93,21.87,21.92,119700.0,15.5486,15.577,15.5344,15.5699,119700.0
2009-12-21 12:20:00,21.93,21.93,21.88,21.88,29100.0,15.577,15.577,15.5415,15.5415,29100.0
2009-12-21 12:30:00,21.89,21.89,21.85,21.87,21800.0,15.5486,15.5486,15.5202,15.5344,21800.0
2009-12-21 12:40:00,21.86,21.89,21.86,21.87,30900.0,15.5273,15.5486,15.5273,15.5344,30900.0
2009-12-21 12:50:00,21.87,21.92,21.87,21.91,11200.0,15.5344,15.5699,15.5344,15.5628,11200.0
2009-12-21 13:00:00,21.92,21.94,21.91,21.94,10000.0,15.5699,15.5841,15.5628,15.5841,10000.0
2009-12-21 13:10:00,21.93,21.95,21.91,21.93,26400.0,15.577,15.5912,15.5628,15.577,26400.0
2009-12-21 13:20:00,21.93,21.97,21.93,21.96,10900.0,15.577,15.6054,15.577,15.5983,10900.0
2009-12-21 13:30:00,21.97,22.0,21.97,22.0,11700.0,15.6054,15.6267,15.6054,15.6267,11700.0
2009-12-21 13:40:00,22.0,22.01,22.0,22.0,8900.0,15.6267,15.6338,15.6267,15.6267,8900.0
2009-12-21 13:50:00,22.01,22.04,22.0,22.04,18200.0,15.6338,15.6551,15.6267,15.6551,18200.0
2009-12-21 14:00:00,22.04,22.04,22.02,22.04,24000.0,15.6551,15.6551,15.6409,15.6551,24000.0
2009-12-21 14:10:00,22.04,22.08,22.04,22.08,27700.0,15.6551,15.6835,15.6551,15.6835,27700.0
2009-12-21 14:20:00,22.07,22.1,22.07,22.09,81800.0,15.6764,15.6977,15.6764,15.6906,81800.0
2009-12-21 14:30:00,22.1,22.12,22.09,22.11,39100.0,15.6977,15.7119,15.6906,15.7048,39100.0
2009-12-21 14:40:00,22.11,22.12,22.1,22.1,42500.0,15.7048,15.7119,15.6977,15.6977,42500.0
2009-12-21 14:50:00,22.1,22.1,22.09,22.09,27800.0,15.6977,15.6977,15.6906,15.6906,27800.0
2009-12-21 15:00:00,22.09,22.09,22.06,22.07,23900.0,15.6906,15.6906,15.6693,15.6764,23900.0
2009-12-21 15:10:00,22.07,22.08,22.0,22.02,73600.0,15.6764,15.6835,15.6267,15.6409,73600.0
2009-12-21 15:20:00,22.02,22.06,22.02,22.06,41700.0,15.6409,15.6693,15.6409,15.6693,41700.0
2009-12-21 15:30:00,22.06,22.12,22.05,22.12,40700.0,15.6693,15.7119,15.6622,15.7119,40700.0
2009-12-21 15:40:00,22.12,22.13,22.09,22.09,110000.0,15.7119,15.7191,15.6906,15.6906,110000.0
2009-12-21 15:50:00,22.09,22.14,22.09,22.12,218700.0,15.6906,15.7262,15.6906,15.7119,218700.0
2009-12-22 09:30:00,22.11,22.16,22.03,22.15,129100.0,15.7048,15.7404,15.648,15.7333,129100.0
2009-12-22 09:40:00,22.15,22.19,22.14,22.17,159700.0,15.7333,15.7617,15.7262,15.7475,159700.0
2009-12-22 09:50:00,22.17,22.18,22.12,22.12,32100.0,15.7475,15.7546,15.7119,15.7119,32100.0
2009-12-22 10:00:00,22.14,22.3,22.11,22.16,75100.0,15.7262,15.8398,15.7048,15.7404,75100.0
2009-12-22 10:10:00,22.17,22.21,22.17,22.19,34400.0,15.7475,15.7759,15.7475,15.7617,34400.0
2009-12-22 10:20:00,22.19,22.19,22.16,22.16,20800.0,15.7617,15.7617,15.7404,15.7404,20800.0
2009-12-22 10:30:00,22.17,22.26,22.16,22.25,263000.0,15.7475,15.8114,15.7404,15.8043,263000.0
2009-12-22 10:40:00,22.26,22.3,22.26,22.28,175600.0,15.8114,15.8398,15.8114,15.8256,175600.0
2009-12-22 10:50:00,22.29,22.32,22.28,22.32,131300.0,15.8327,15.854,15.8256,15.854,131300.0
2009-12-22 11:00:00,22.31,22.34,22.29,22.34,61800.0,15.8469,15.8682,15.8327,15.8682,61800.0
2009-12-22 11:10:00,22.34,22.42,22.32,22.41,222800.0,15.8682,15.925,15.854,15.9179,222800.0
2009-12-22 11:20:00,22.4,22.41,22.34,22.35,46000.0,15.9108,15.9179,15.8682,15.8753,46000.0
2009-12-22 11:30:00,22.35,22.37,22.35,22.35,48700.0,15.8753,15.8895,15.8753,15.8753,48700.0
2009-12-22 11:40:00,22.35,22.35,22.34,22.34,5600.0,15.8753,15.8753,15.8682,15.8682,5600.0
2009-12-22 11:50:00,22.34,22.35,22.32,22.34,21600.0,15.8682,15.8753,15.854,15.8682,21600.0
2009-12-22 12:00:00,22.34,22.34,22.32,22.34,3300.0,15.8682,15.8682,15.854,15.8682,3300.0
2009-12-22 12:10:00,22.33,22.33,22.32,22.33,5300.0,15.8611,15.8611,15.854,15.8611,5300.0
2009-12-22 12:20:00,22.33,22.34,22.32,22.34,1900.0,15.8611,15.8682,15.854,15.8682,1900.0
2009-12-22 12:30:00,22.34,22.36,22.33,22.34,7500.0,15.8682,15.8824,15.8611,15.8682,7500.0
2009-12-22 12:40:00,22.34,22.34,22.31,22.31,6500.0,15.8682,15.8682,15.8469,15.8469,6500.0
2009-12-22 12:50:00,22.32,22.34,22.31,22.33,30400.0,15.854,15.8682,15.8469,15.8611,30400.0
2009-12-22 13:00:00,22.33,22.38,22.31,22.38,86700.0,15.8611,15.8966,15.8469,15.8966,86700.0
2009-12-22 13:10:00,22.37,22.38,22.35,22.35,10100.0,15.8895,15.8966,15.8753,15.8753,10100.0
2009-12-22 13:20:00,22.35,22.36,22.34,22.35,10100.0,15.8753,15.8824,15.8682,15.8753,10100.0
2009-12-22 13:30:00,22.36,22.36,22.34,22.36,29100.0,15.8824,15.8824,15.8682,15.8824,29100.0
2009-12-22 13:40:00,22.36,22.37,22.34,22.34,10700.0,15.8824,15.8895,15.8682,15.8682,10700.0
2009-12-22 13:50:00,22.34,22.36,22.33,22.36,54800.0,15.8682,15.8824,15.8611,15.8824,54800.0
2009-12-22 14:00:00,22.36,22.36,22.33,22.35,24700.0,15.8824,15.8824,15.8611,15.8753,24700.0
2009-12-22 14:10:00,22.34,22.37,22.33,22.35,43000.0,15.8682,15.8895,15.8611,15.8753,43000.0
2009-12-22 14:20:00,22.35,22.37,22.34,22.36,51900.0,15.8753,15.8895,15.8682,15.8824,51900.0
2009-12-22 14:30:00,22.37,22.37,22.35,22.35,9600.0,15.8895,15.8895,15.8753,15.8753,9600.0
2009-12-22 14:40:00,22.35,22.35,22.33,22.33,5900.0,15.8753,15.8753,15.8611,15.8611,5900.0
2009-12-22 14:50:00,22.33,22.34,22.32,22.33,9700.0,15.8611,15.8682,15.854,15.8611,9700.0
2009-12-22 15:00:00,22.34,22.34,22.32,22.34,37700.0,15.8682,15.8682,15.854,15.8682,37700.0
2009-12-22 15:10:00,22.33,22.34,22.31,22.34,64100.0,15.8611,15.8682,15.8469,15.8682,64100.0
2009-12-22 15:20:00,22.33,22.37,22.33,22.36,44900.0,15.8611,15.8895,15.8611,15.8824,44900.0
2009-12-22 15:30:00,22.37,22.39,22.35,22.37,65200.0,15.8895,15.9037,15.8753,15.8895,65200.0
2009-12-22 15:40:00,22.36,22.39,22.35,22.39,197200.0,15.8824,15.9037,15.8753,15.9037,197200.0
2009-12-22 15:50:00,22.38,22.39,22.33,22.34,237300.0,15.8966,15.9037,15.8611,15.8682,237300.0
2009-12-23 09:30:00,22.33,22.52,22.33,22.51,51500.0,15.8611,15.9961,15.8611,15.989,51500.0
2009-12-23 09:40:00,22.5,22.54,22.48,22.54,49700.0,15.9819,16.0103,15.9677,16.0103,49700.0
2009-12-23 09:50:00,22.53,22.58,22.53,22.55,91700.0,16.0032,16.0387,16.0032,16.0174,91700.0
2009-12-23 10:00:00,22.55,22.55,22.46,22.51,147100.0,16.0174,16.0174,15.9535,15.989,147100.0
2009-12-23 10:10:00,22.51,22.56,22.51,22.55,87900.0,15.989,16.0245,15.989,16.0174,87900.0
2009-12-23 10:20:00,22.55,22.56,22.49,22.5,69600.0,16.0174,16.0245,15.9748,15.9819,69600.0
2009-12-23 10:30:00,22.5,22.54,22.48,22.53,90700.0,15.9819,16.0103,15.9677,16.0032,90700.0
2009-12-23 10:40:00,22.53,22.53,22.5,22.51,54000.0,16.0032,16.0032,15.9819,15.989,54000.0
2009-12-23 10:50:00,22.51,22.51,22.49,22.51,19200.0,15.989,15.989,15.9748,15.989,19200.0
2009-12-23 11:00:00,22.51,22.52,22.5,22.5,27200.0,15.989,15.9961,15.9819,15.9819,27200.0
2009-12-23 11:10:00,22.51,22.54,22.5,22.52,27700.0,15.989,16.0103,15.9819,15.9961,27700.0
2009-12-23 11:20:00,22.53,22.56,22.52,22.54,27900.0,16.0032,16.0245,15.9961,16.0103,27900.0
2009-12-23 11:30:00,22.54,22.57,22.52,22.56,30200.0,16.0103,16.0316,15.9961,16.0245,30200.0
2009-12-23 11:40:00,22.57,22.57,22.5,22.52,310800.0,16.0316,16.0316,15.9819,15.9961,310800.0
2009-12-23 11:50:00,22.51,22.52,22.5,22.52,12400.0,15.989,15.9961,15.9819,15.9961,12400.0
2009-12-23 12:00:00,22.52,22.52,22.49,22.49,13500.0,15.9961,15.9961,15.9748,15.9748,13500.0
2009-12-23 12:10:00,22.49,22.49,22.43,22.45,81000.0,15.9748,15.9748,15.9321,15.9463,81000.0
2009-12-23 12:20:00,22.44,22.45,22.43,22.44,5100.0,15.9392,15.9463,15.9321,15.9392,5100.0
2009-12-23 12:30:00,22.44,22.44,22.42,22.43,14200.0,15.9392,15.9392,15.925,15.9321,14200.0
2009-12-23 12:40:00,22.44,22.45,22.43,22.45,4800.0,15.9392,15.9463,15.9321,15.9463,4800.0
2009-12-23 12:50:00,22.45,22.49,22.44,22.47,18300.0,15.9463,15.9748,15.9392,15.9606,18300.0
2009-12-23 13:00:00,22.46,22.47,22.45,22.46,7700.0,15.9535,15.9606,15.9463,15.9535,7700.0
2009-12-23 13:10:00,22.47,22.48,22.47,22.47,3700.0,15.9606,15.9677,15.9606,15.9606,3700.0
2009-12-23 13:20:00,22.47,22.49,22.46,22.48,63000.0,15.9606,15.9748,15.9535,15.9677,63000.0
2009-12-23 13:30:00,22.48,22.5,22.47,22.49,75700.0,15.9677,15.9819,15.9606,15.9748,75700.0
2009-12-23 13:40:00,22.49,22.52,22.48,22.51,55900.0,15.9748,15.9961,15.9677,15.989,55900.0
2009-12-23 13:50:00,22.52,22.52,22.49,22.5,69400.0,15.9961,15.9961,15.9748,15.9819,69400.0
2009-12-23 14:00:00,22.5,22.5,22.48,22.49,57100.0,15.9819,15.9819,15.9677,15.9748,57100.0
2009-12-23 14:10:00,22.48,22.49,22.47,22.47,53900.0,15.9677,15.9748,15.9606,15.9606,53900.0
2009-12-23 14:20:00,22.47,22.47,22.44,22.44,57500.0,15.9606,15.9606,15.9392,15.9392,57500.0
2009-12-23 14:30:00,22.44,22.45,22.43,22.44,77300.0,15.9392,15.9463,15.9321,15.9392,77300.0
2009-12-23 14:40:00,22.44,22.47,22.43,22.46,49900.0,15.9392,15.9606,15.9321,15.9535,49900.0
2009-12-23 14:50:00,22.47,22.48,22.46,22.47,54800.0,15.9606,15.9677,15.9535,15.9606,54800.0
2009-12-23 15:00:00,22.47,22.47,22.41,22.42,151200.0,15.9606,15.9606,15.9179,15.925,151200.0
2009-12-23 15:10:00,22.42,22.42,22.4,22.42,61200.0,15.925,15.925,15.9108,15.925,61200.0
2009-12-23 15:20:00,22.41,22.42,22.39,22.39,55900.0,15.9179,15.925,15.9037,15.9037,55900.0
2009-12-23 15:30:00,22.4,22.4,22.35,22.36,138000.0,15.9108,15.9108,15.8753,15.8824,138000.0
2009-12-23 15:40:00,22.37,22.39,22.34,22.35,203100.0,15.8895,15.9037,15.8682,15.8753,203100.0
2009-12-23 15:50:00,22.35,22.4,22.33,22.4,284600.0,15.8753,15.9108,15.8611,15.9108,284600.0
2009-12-24 09:30:00,22.37,22.5,22.37,22.47,94500.0,15.8895,15.9819,15.8895,15.9606,94500.0
2009-12-24 09:40:00,22.47,22.5,22.46,22.48,41800.0,15.9606,15.9819,15.9535,15.9677,41800.0
2009-12-24 09:50:00,22.47,22.54,22.47,22.53,50500.0,15.9606,16.0103,15.9606,16.0032,50500.0
2009-12-24 10:00:00,22.53,22.55,22.52,22.52,33500.0,16.0032,16.0174,15.9961,15.9961,33500.0
2009-12-24 10:10:00,22.52,22.56,22.52,22.55,63800.0,15.9961,16.0245,15.9961,16.0174,63800.0
2009-12-24 10:20:00,22.56,22.57,22.54,22.54,44100.0,16.0245,16.0316,16.0103,16.0103,44100.0
2009-12-24 10:30:00,22.54,22.57,22.53,22.57,35900.0,16.0103,16.0316,16.0032,16.0316,35900.0
2009-12-24 10:40:00,22.57,22.59,22.55,22.55,34900.0,16.0316,16.0458,16.0174,16.0174,34900.0
2009-12-24 10:50:00,22.55,22.6,22.54,22.59,128300.0,16.0174,16.0529,16.0103,16.0458,128300.0
2009-12-24 11:00:00,22.59,22.59,22.57,22.58,39900.0,16.0458,16.0458,16.0316,16.0387,39900.0
2009-12-24 11:10:00,22.58,22.59,22.57,22.57,33800.0,16.0387,16.0458,16.0316,16.0316,33800.0
2009-12-24 11:20:00,22.58,22.6,22.57,22.59,32800.0,16.0387,16.0529,16.0316,16.0458,32800.0
2009-12-24 11:30:00,22.59,22.6,22.58,22.58,7100.0,16.0458,16.0529,16.0387,16.0387,7100.0
2009-12-24 11:40:00,22.58,22.6,22.57,22.6,47700.0,16.0387,16.0529,16.0316,16.0529,47700.0
2009-12-24 11:50:00,22.59,22.6,22.53,22.55,126100.0,16.0458,16.0529,16.0032,16.0174,126100.0
2009-12-24 12:00:00,22.55,22.57,22.55,22.56,89900.0,16.0174,16.0316,16.0174,16.0245,89900.0
2009-12-24 12:10:00,22.56,22.61,22.56,22.6,96500.0,16.0245,16.06,16.0245,16.0529,96500.0
2009-12-24 12:20:00,22.6,22.63,22.6,22.63,108900.0,16.0529,16.0742,16.0529,16.0742,108900.0
2009-12-24 12:30:00,22.62,22.64,22.61,22.62,30100.0,16.0671,16.0813,16.06,16.0671,30100.0
2009-12-24 12:40:00,22.61,22.62,22.58,22.61,128000.0,16.06,16.0671,16.0387,16.06,128000.0
2009-12-24 12:50:00,22.6,22.63,22.59,22.63,169700.0,16.0529,16.0742,16.0458,16.0742,169700.0
2009-12-28 09:30:00,22.72,22.72,22.59,22.61,12300.0,16.1381,16.1381,16.0458,16.06,12300.0
2009-12-28 09:40:00,22.63,22.64,22.6,22.62,42300.0,16.0742,16.0813,16.0529,16.0671,42300.0
2009-12-28 09:50:00,22.62,22.67,22.62,22.65,123500.0,16.0671,16.1026,16.0671,16.0884,123500.0
2009-12-28 10:00:00,22.66,22.67,22.64,22.65,124300.0,16.0955,16.1026,16.0813,16.0884,124300.0
2009-12-28 10:10:00,22.65,22.67,22.64,22.66,164200.0,16.0884,16.1026,16.0813,16.0955,164200.0
2009-12-28 10:20:00,22.65,22.7,22.65,22.67,142300.0,16.0884,16.1239,16.0884,16.1026,142300.0
2009-12-28 10:30:00,22.68,22.69,22.65,22.67,128600.0,16.1097,16.1168,16.0884,16.1026,128600.0
2009-12-28 10:40:00,22.67,22.69,22.67,22.69,83900.0,16.1026,16.1168,16.1026,16.1168,83900.0
2009-12-28 10:50:00,22.69,22.7,22.68,22.7,46800.0,16.1168,16.1239,16.1097,16.1239,46800.0
2009-12-28 11:00:00,22.7,22.71,22.69,22.7,52500.0,16.1239,16.131,16.1168,16.1239,52500.0
2009-12-28 11:10:00,22.7,22.71,22.66,22.66,53700.0,16.1239,16.131,16.0955,16.0955,53700.0
2009-12-28 11:20:00,22.67,22.68,22.66,22.67,33500.0,16.1026,16.1097,16.0955,16.1026,33500.0
2009-12-28 11:30:00,22.67,22.69,22.67,22.68,23300.0,16.1026,16.1168,16.1026,16.1097,23300.0
2009-12-28 11:40:00,22.69,22.7,22.68,22.69,22200.0,16.1168,16.1239,16.1097,16.1168,22200.0
2009-12-28 11:50:00,22.69,22.69,22.66,22.67,30400.0,16.1168,16.1168,16.0955,16.1026,30400.0
2009-12-28 12:00:00,22.67,22.67,22.66,22.67,19100.0,16.1026,16.1026,16.0955,16.1026,19100.0
2009-12-28 12:10:00,22.66,22.68,22.66,22.67,22700.0,16.0955,16.1097,16.0955,16.1026,22700.0
2009-12-28 12:20:00,22.67,22.67,22.65,22.67,14300.0,16.1026,16.1026,16.0884,16.1026,14300.0
2009-12-28 12:30:00,22.67,22.67,22.64,22.65,21400.0,16.1026,16.1026,16.0813,16.0884,21400.0
2009-12-28 12:40:00,22.65,22.66,22.64,22.65,18200.0,16.0884,16.0955,16.0813,16.0884,18200.0
2009-12-28 12:50:00,22.64,22.67,22.64,22.67,13300.0,16.0813,16.1026,16.0813,16.1026,13300.0
2009-12-28 13:00:00,22.67,22.67,22.65,22.66,25500.0,16.1026,16.1026,16.0884,16.0955,25500.0
2009-12-28 13:10:00,22.66,22.66,22.64,22.65,8400.0,16.0955,16.0955,16.0813,16.0884,8400.0
2009-12-28 13:20:00,22.65,22.66,22.64,22.64,51200.0,16.0884,16.0955,16.0813,16.0813,51200.0
2009-12-28 13:30:00,22.64,22.64,22.61,22.62,38500.0,16.0813,16.0813,16.06,16.0671,38500.0
2009-12-28 13:40:00,22.62,22.62,22.6,22.6,11400.0,16.0671,16.0671,16.0529,16.0529,11400.0
2009-12-28 13:50:00,22.6,22.61,22.6,22.61,12100.0,16.0529,16.06,16.0529,16.06,12100.0
2009-12-28 14:00:00,22.61,22.61,22.54,22.54,18200.0,16.06,16.06,16.0103,16.0103,18200.0
2009-12-28 14:10:00,22.54,22.54,22.5,22.51,18800.0,16.0103,16.0103,15.9819,15.989,18800.0
2009-12-28 14:20:00,22.51,22.52,22.5,22.52,27800.0,15.989,15.9961,15.9819,15.9961,27800.0
2009-12-28 14:30:00,22.53,22.56,22.52,22.55,78900.0,16.0032,16.0245,15.9961,16.0174,78900.0
2009-12-28 14:40:00,22.56,22.56,22.53,22.56,45600.0,16.0245,16.0245,16.0032,16.0245,45600.0
2009-12-28 14:50:00,22.56,22.57,22.55,22.57,9900.0,16.0245,16.0316,16.0174,16.0316,9900.0
2009-12-28 15:00:00,22.57,22.57,22.56,22.57,13400.0,16.0316,16.0316,16.0245,16.0316,13400.0
2009-12-28 15:10:00,22.57,22.58,22.57,22.58,7300.0,16.0316,16.0387,16.0316,16.0387,7300.0
2009-12-28 15:20:00,22.58,22.58,22.53,22.53,35200.0,16.0387,16.0387,16.0032,16.0032,35200.0
2009-12-28 15:30:00,22.53,22.55,22.52,22.54,45900.0,16.0032,16.0174,15.9961,16.0103,45900.0
2009-12-28 15:40:00,22.55,22.57,22.52,22.52,100300.0,16.0174,16.0316,15.9961,15.9961,100300.0
2009-12-28 15:50:00,22.52,22.57,22.51,22.56,183600.0,15.9961,16.0316,15.989,16.0245,183600.0
2009-12-29 09:30:00,22.58,22.65,22.53,22.58,23600.0,16.0387,16.0884,16.0032,16.0387,23600.0
2009-12-29 09:40:00,22.57,22.58,22.53,22.55,30100.0,16.0316,16.0387,16.0032,16.0174,30100.0
2009-12-29 09:50:00,22.55,22.57,22.53,22.57,40900.0,16.0174,16.0316,16.0032,16.0316,40900.0
2009-12-29 10:00:00,22.57,22.6,22.56,22.57,29700.0,16.0316,16.0529,16.0245,16.0316,29700.0
2009-12-29 10:10:00,22.58,22.65,22.58,22.64,31000.0,16.0387,16.0884,16.0387,16.0813,31000.0
2009-12-29 10:20:00,22.65,22.67,22.65,22.67,24500.0,16.0884,16.1026,16.0884,16.1026,24500.0
2009-12-29 10:30:00,22.68,22.72,22.67,22.7,76800.0,16.1097,16.1381,16.1026,16.1239,76800.0
2009-12-29 10:40:00,22.71,22.72,22.69,22.72,52300.0,16.131,16.1381,16.1168,16.1381,52300.0
2009-12-29 10:50:00,22.72,22.72,22.69,22.7,57500.0,16.1381,16.1381,16.1168,16.1239,57500.0
2009-12-29 11:00:00,22.7,22.71,22.68,22.7,41800.0,16.1239,16.131,16.1097,16.1239,41800.0
2009-12-29 11:10:00,22.71,22.71,22.67,22.68,122500.0,16.131,16.131,16.1026,16.1097,122500.0
2009-12-29 11:20:00,22.69,22.7,22.68,22.68,23400.0,16.1168,16.1239,16.1097,16.1097,23400.0
2009-12-29 11:30:00,22.68,22.74,22.67,22.74,101400.0,16.1097,16.1523,16.1026,16.1523,101400.0
2009-12-29 11:40:00,22.75,22.75,22.72,22.72,17900.0,16.1594,16.1594,16.1381,16.1381,17900.0
2009-12-29 11:50:00,22.73,22.74,22.71,22.72,18100.0,16.1452,16.1523,16.131,16.1381,18100.0
2009-12-29 12:00:00,22.71,22.71,22.71,22.71,1300.0,16.131,16.131,16.131,16.131,1300.0
2009-12-29 12:10:00,22.69,22.69,22.69,22.69,3500.0,16.1168,16.1168,16.1168,16.1168,3500.0
2009-12-29 12:20:00,22.68,22.69,22.68,22.68,15900.0,16.1097,16.1168,16.1097,16.1097,15900.0
2009-12-29 12:30:00,22.69,22.69,22.68,22.68,3200.0,16.1168,16.1168,16.1097,16.1097,3200.0
2009-12-29 12:40:00,22.68,22.71,22.68,22.7,2400.0,16.1097,16.131,16.1097,16.1239,2400.0
2009-12-29 12:50:00,22.71,22.73,22.7,22.72,17700.0,16.131,16.1452,16.1239,16.1381,17700.0
2009-12-29 13:00:00,22.72,22.73,22.71,22.71,8000.0,16.1381,16.1452,16.131,16.131,8000.0
2009-12-29 13:10:00,22.72,22.72,22.7,22.7,2300.0,16.1381,16.1381,16.1239,16.1239,2300.0
2009-12-29 13:20:00,22.7,22.7,22.69,22.69,3000.0,16.1239,16.1239,16.1168,16.1168,3000.0
2009-12-29 13:30:00,22.69,22.7,22.68,22.69,7200.0,16.1168,16.1239,16.1097,16.1168,7200.0
2009-12-29 13:40:00,22.69,22.7,22.69,22.69,13200.0,16.1168,16.1239,16.1168,16.1168,13200.0
2009-12-29 13:50:00,22.69,22.7,22.68,22.69,19400.0,16.1168,16.1239,16.1097,16.1168,19400.0
2009-12-29 14:00:00,22.69,22.7,22.68,22.69,19400.0,16.1168,16.1239,16.1097,16.1168,19400.0
2009-12-29 14:10:00,22.68,22.69,22.68,22.68,4300.0,16.1097,16.1168,16.1097,16.1097,4300.0
2009-12-29 14:20:00,22.68,22.68,22.65,22.65,14200.0,16.1097,16.1097,16.0884,16.0884,14200.0
2009-12-29 14:30:00,22.66,22.66,22.65,22.65,5000.0,16.0955,16.0955,16.0884,16.0884,5000.0
2009-12-29 14:40:00,22.65,22.66,22.65,22.65,11000.0,16.0884,16.0955,16.0884,16.0884,11000.0
2009-12-29 14:50:00,22.66,22.66,22.64,22.65,10400.0,16.0955,16.0955,16.0813,16.0884,10400.0
2009-12-29 15:00:00,22.65,22.67,22.64,22.64,15000.0,16.0884,16.1026,16.0813,16.0813,15000.0
2009-12-29 15:10:00,22.65,22.66,22.64,22.66,16400.0,16.0884,16.0955,16.0813,16.0955,16400.0
2009-12-29 15:20:00,22.66,22.67,22.65,22.67,14000.0,16.0955,16.1026,16.0884,16.1026,14000.0
2009-12-29 15:30:00,22.67,22.67,22.65,22.65,11400.0,16.1026,16.1026,16.0884,16.0884,11400.0
2009-12-29 15:40:00,22.65,22.67,22.63,22.67,47100.0,16.0884,16.1026,16.0742,16.1026,47100.0
2009-12-29 15:50:00,22.67,22.67,22.63,22.65,87600.0,16.1026,16.1026,16.0742,16.0884,87600.0
2009-12-30 09:30:00,22.52,22.65,22.52,22.65,10000.0,15.9961,16.0884,15.9961,16.0884,10000.0
2009-12-30 09:40:00,22.65,22.75,22.64,22.66,52100.0,16.0884,16.1594,16.0813,16.0955,52100.0
2009-12-30 09:50:00,22.68,22.69,22.66,22.67,50500.0,16.1097,16.1168,16.0955,16.1026,50500.0
2009-12-30 10:00:00,22.66,22.67,22.6,22.6,18100.0,16.0955,16.1026,16.0529,16.0529,18100.0
2009-12-30 10:10:00,22.6,22.61,22.55,22.57,31900.0,16.0529,16.06,16.0174,16.0316,31900.0
2009-12-30 10:20:00,22.57,22.59,22.55,22.59,10300.0,16.0316,16.0458,16.0174,16.0458,10300.0
2009-12-30 10:30:00,22.59,22.59,22.52,22.52,12400.0,16.0458,16.0458,15.9961,15.9961,12400.0
2009-12-30 10:40:00,22.5,22.5,22.47,22.47,8900.0,15.9819,15.9819,15.9606,15.9606,8900.0
2009-12-30 10:50:00,22.47,22.49,22.46,22.47,6100.0,15.9606,15.9748,15.9535,15.9606,6100.0
2009-12-30 11:00:00,22.48,22.48,22.42,22.44,74200.0,15.9677,15.9677,15.925,15.9392,74200.0
2009-12-30 11:10:00,22.44,22.45,22.41,22.42,93800.0,15.9392,15.9463,15.9179,15.925,93800.0
2009-12-30 11:20:00,22.42,22.42,22.36,22.37,65800.0,15.925,15.925,15.8824,15.8895,65800.0
2009-12-30 11:30:00,22.37,22.41,22.37,22.41,31200.0,15.8895,15.9179,15.8895,15.9179,31200.0
2009-12-30 11:40:00,22.41,22.48,22.41,22.48,68400.0,15.9179,15.9677,15.9179,15.9677,68400.0
2009-12-30 11:50:00,22.48,22.48,22.43,22.47,468300.0,15.9677,15.9677,15.9321,15.9606,468300.0
2009-12-30 12:00:00,22.47,22.49,22.45,22.47,155600.0,15.9606,15.9748,15.9463,15.9606,155600.0
2009-12-30 12:10:00,22.48,22.48,22.45,22.45,28300.0,15.9677,15.9677,15.9463,15.9463,28300.0
2009-12-30 12:20:00,22.44,22.45,22.44,22.44,19100.0,15.9392,15.9463,15.9392,15.9392,19100.0
2009-12-30 12:30:00,22.44,22.44,22.42,22.42,33400.0,15.9392,15.9392,15.925,15.925,33400.0
2009-12-30 12:40:00,22.42,22.42,22.4,22.4,23600.0,15.925,15.925,15.9108,15.9108,23600.0
2009-12-30 12:50:00,22.41,22.41,22.39,22.4,23500.0,15.9179,15.9179,15.9037,15.9108,23500.0
2009-12-30 13:00:00,22.4,22.41,22.39,22.4,21300.0,15.9108,15.9179,15.9037,15.9108,21300.0
2009-12-30 13:10:00,22.4,22.4,22.37,22.37,19400.0,15.9108,15.9108,15.8895,15.8895,19400.0
2009-12-30 13:20:00,22.37,22.38,22.36,22.36,40600.0,15.8895,15.8966,15.8824,15.8824,40600.0
2009-12-30 13:30:00,22.36,22.36,22.33,22.33,11000.0,15.8824,15.8824,15.8611,15.8611,11000.0
2009-12-30 13:40:00,22.33,22.37,22.33,22.36,18500.0,15.8611,15.8895,15.8611,15.8824,18500.0
2009-12-30 13:50:00,22.36,22.38,22.36,22.38,23400.0,15.8824,15.8966,15.8824,15.8966,23400.0
2009-12-30 14:00:00,22.38,22.41,22.38,22.41,17500.0,15.8966,15.9179,15.8966,15.9179,17500.0
2009-12-30 14:10:00,22.41,22.41,22.39,22.4,19800.0,15.9179,15.9179,15.9037,15.9108,19800.0
2009-12-30 14:20:00,22.39,22.41,22.39,22.39,35800.0,15.9037,15.9179,15.9037,15.9037,35800.0
2009-12-30 14:30:00,22.4,22.42,22.39,22.42,14300.0,15.9108,15.925,15.9037,15.925,14300.0
2009-12-30 14:40:00,22.42,22.43,22.41,22.43,23800.0,15.925,15.9321,15.9179,15.9321,23800.0
2009-12-30 14:50:00,22.43,22.43,22.42,22.43,25700.0,15.9321,15.9321,15.925,15.9321,25700.0
2009-12-30 15:00:00,22.42,22.43,22.42,22.43,18100.0,15.925,15.9321,15.925,15.9321,18100.0
2009-12-30 15:10:00,22.43,22.43,22.42,22.43,16100.0,15.9321,15.9321,15.925,15.9321,16100.0
2009-12-30 15:20:00,22.43,22.43,22.42,22.42,32100.0,15.9321,15.9321,15.925,15.925,32100.0
2009-12-30 15:30:00,22.42,22.43,22.42,22.42,36700.0,15.925,15.9321,15.925,15.925,36700.0
2009-12-30 15:40:00,22.42,22.45,22.41,22.45,162500.0,15.925,15.9463,15.9179,15.9463,162500.0
2009-12-30 15:50:00,22.46,22.49,22.44,22.46,763800.0,15.9535,15.9748,15.9392,15.9535,763800.0
2009-12-31 09:30:00,22.52,22.52,22.44,22.47,66900.0,15.9961,15.9961,15.9392,15.9606,66900.0
2009-12-31 09:40:00,22.49,22.54,22.47,22.53,42600.0,15.9748,16.0103,15.9606,16.0032,42600.0
2009-12-31 09:50:00,22.54,22.59,22.51,22.56,37600.0,16.0103,16.0458,15.989,16.0245,37600.0
2009-12-31 10:00:00,22.56,22.59,22.55,22.58,32800.0,16.0245,16.0458,16.0174,16.0387,32800.0
2009-12-31 10:10:00,22.58,22.58,22.52,22.52,36200.0,16.0387,16.0387,15.9961,15.9961,36200.0
2009-12-31 10:20:00,22.52,22.53,22.51,22.52,22700.0,15.9961,16.0032,15.989,15.9961,22700.0
2009-12-31 10:30:00,22.53,22.55,22.52,22.53,24600.0,16.0032,16.0174,15.9961,16.0032,24600.0
2009-12-31 10:40:00,22.53,22.56,22.53,22.53,17400.0,16.0032,16.0245,16.0032,16.0032,17400.0
2009-12-31 10:50:00,22.53,22.54,22.52,22.53,16800.0,16.0032,16.0103,15.9961,16.0032,16800.0
2009-12-31 11:00:00,22.52,22.54,22.48,22.49,13700.0,15.9961,16.0103,15.9677,15.9748,13700.0
2009-12-31 11:10:00,22.49,22.5,22.47,22.47,20500.0,15.9748,15.9819,15.9606,15.9606,20500.0
2009-12-31 11:20:00,22.48,22.51,22.48,22.5,9500.0,15.9677,15.989,15.9677,15.9819,9500.0
2009-12-31 11:30:00,22.49,22.5,22.48,22.5,11300.0,15.9748,15.9819,15.9677,15.9819,11300.0
2009-12-31 11:40:00,22.51,22.53,22.51,22.52,11000.0,15.989,16.0032,15.989,15.9961,11000.0
2009-12-31 11:50:00,22.53,22.54,22.5,22.5,10700.0,16.0032,16.0103,15.9819,15.9819,10700.0
2009-12-31 12:00:00,22.51,22.51,22.48,22.5,9100.0,15.989,15.989,15.9677,15.9819,9100.0
2009-12-31 12:10:00,22.5,22.53,22.49,22.53,8000.0,15.9819,16.0032,15.9748,16.0032,8000.0
2009-12-31 12:20:00,22.52,22.54,22.52,22.53,10600.0,15.9961,16.0103,15.9961,16.0032,10600.0
2009-12-31 12:30:00,22.52,22.56,22.52,22.56,15700.0,15.9961,16.0245,15.9961,16.0245,15700.0
2009-12-31 12:40:00,22.57,22.59,22.56,22.58,15600.0,16.0316,16.0458,16.0245,16.0387,15600.0
2009-12-31 12:50:00,22.58,22.63,22.58,22.62,53200.0,16.0387,16.0742,16.0387,16.0671,53200.0
2009-12-31 13:00:00,22.62,22.63,22.62,22.62,18400.0,16.0671,16.0742,16.0671,16.0671,18400.0
2009-12-31 13:10:00,22.61,22.62,22.6,22.6,14100.0,16.06,16.0671,16.0529,16.0529,14100.0
2009-12-31 13:20:00,22.59,22.6,22.59,22.6,8100.0,16.0458,16.0529,16.0458,16.0529,8100.0
2009-12-31 13:30:00,22.6,22.61,22.6,22.6,3000.0,16.0529,16.06,16.0529,16.0529,3000.0
2009-12-31 13:40:00,22.61,22.61,22.59,22.59,7300.0,16.06,16.06,16.0458,16.0458,7300.0
2009-12-31 13:50:00,22.59,22.6,22.58,22.59,9400.0,16.0458,16.0529,16.0387,16.0458,9400.0
2009-12-31 14:00:00,22.59,22.59,22.58,22.58,5900.0,16.0458,16.0458,16.0387,16.0387,5900.0
2009-12-31 14:10:00,22.58,22.59,22.58,22.58,51600.0,16.0387,16.0458,16.0387,16.0387,51600.0
2009-12-31 14:20:00,22.58,22.6,22.57,22.57,110100.0,16.0387,16.0529,16.0316,16.0316,110100.0
2009-12-31 14:30:00,22.57,22.59,22.57,22.59,19800.0,16.0316,16.0458,16.0316,16.0458,19800.0
2009-12-31 14:40:00,22.59,22.59,22.56,22.56,64000.0,16.0458,16.0458,16.0245,16.0245,64000.0
2009-12-31 14:50:00,22.56,22.57,22.56,22.56,24600.0,16.0245,16.0316,16.0245,16.0245,24600.0
2009-12-31 15:00:00,22.57,22.57,22.56,22.57,35100.0,16.0316,16.0316,16.0245,16.0316,35100.0
2009-12-31 15:10:00,22.55,22.57,22.54,22.57,58600.0,16.0174,16.0316,16.0103,16.0316,58600.0
2009-12-31 15:20:00,22.57,22.57,22.55,22.56,38500.0,16.0316,16.0316,16.0174,16.0245,38500.0
2009-12-31 15:30:00,22.56,22.56,22.51,22.53,95400.0,16.0245,16.0245,15.989,16.0032,95400.0
2009-12-31 15:40:00,22.54,22.54,22.44,22.47,107400.0,16.0103,16.0103,15.9392,15.9606,107400.0
2009-12-31 15:50:00,22.47,22.47,22.28,22.28,806300.0,15.9606,15.9606,15.8256,15.8256,806300.0
2010-01-04 09:30:00,22.43,22.54,22.43,22.48,107200.0,15.9321,16.0103,15.9321,15.9677,107200.0
2010-01-04 09:40:00,22.49,22.55,22.47,22.53,42500.0,15.9748,16.0174,15.9606,16.0032,42500.0
2010-01-04 09:50:00,22.53,22.57,22.52,22.55,121500.0,16.0032,16.0316,15.9961,16.0174,121500.0
2010-01-04 10:00:00,22.56,22.56,22.48,22.55,91800.0,16.0245,16.0245,15.9677,16.0174,91800.0
2010-01-04 10:10:00,22.54,22.55,22.52,22.54,43200.0,16.0103,16.0174,15.9961,16.0103,43200.0
2010-01-04 10:20:00,22.55,22.59,22.54,22.59,76600.0,16.0174,16.0458,16.0103,16.0458,76600.0
2010-01-04 10:30:00,22.6,22.65,22.6,22.63,53100.0,16.0529,16.0884,16.0529,16.0742,53100.0
2010-01-04 10:40:00,22.63,22.65,22.6,22.64,38400.0,16.0742,16.0884,16.0529,16.0813,38400.0
2010-01-04 10:50:00,22.65,22.7,22.64,22.68,92700.0,16.0884,16.1239,16.0813,16.1097,92700.0
2010-01-04 11:00:00,22.68,22.69,22.66,22.66,26700.0,16.1097,16.1168,16.0955,16.0955,26700.0
2010-01-04 11:10:00,22.67,22.67,22.66,22.67,30700.0,16.1026,16.1026,16.0955,16.1026,30700.0
2010-01-04 11:20:00,22.67,22.7,22.66,22.7,42600.0,16.1026,16.1239,16.0955,16.1239,42600.0
2010-01-04 11:30:00,22.7,22.71,22.69,22.71,18100.0,16.1239,16.131,16.1168,16.131,18100.0
2010-01-04 11:40:00,22.7,22.72,22.68,22.69,34500.0,16.1239,16.1381,16.1097,16.1168,34500.0
2010-01-04 11:50:00,22.69,22.72,22.68,22.72,28100.0,16.1168,16.1381,16.1097,16.1381,28100.0
2010-01-04 12:00:00,22.72,22.73,22.71,22.72,13500.0,16.1381,16.1452,16.131,16.1381,13500.0
2010-01-04 12:10:00,22.71,22.72,22.69,22.7,8200.0,16.131,16.1381,16.1168,16.1239,8200.0
2010-01-04 12:20:00,22.7,22.71,22.69,22.7,11600.0,16.1239,16.131,16.1168,16.1239,11600.0
2010-01-04 12:30:00,22.71,22.71,22.68,22.68,21400.0,16.131,16.131,16.1097,16.1097,21400.0
2010-01-04 12:40:00,22.68,22.69,22.66,22.66,20800.0,16.1097,16.1168,16.0955,16.0955,20800.0
2010-01-04 12:50:00,22.66,22.67,22.64,22.64,8300.0,16.0955,16.1026,16.0813,16.0813,8300.0
2010-01-04 13:00:00,22.64,22.65,22.61,22.61,7100.0,16.0813,16.0884,16.06,16.06,7100.0
2010-01-04 13:10:00,22.61,22.61,22.61,22.61,5900.0,16.06,16.06,16.06,16.06,5900.0
2010-01-04 13:20:00,22.61,22.62,22.61,22.62,2800.0,16.06,16.0671,16.06,16.0671,2800.0
2010-01-04 13:30:00,22.61,22.62,22.61,22.61,8500.0,16.06,16.0671,16.06,16.06,8500.0
2010-01-04 13:40:00,22.61,22.62,22.61,22.61,6500.0,16.06,16.0671,16.06,16.06,6500.0
2010-01-04 13:50:00,22.61,22.61,22.57,22.58,25600.0,16.06,16.06,16.0316,16.0387,25600.0
2010-01-04 14:00:00,22.58,22.58,22.56,22.58,36600.0,16.0387,16.0387,16.0245,16.0387,36600.0
2010-01-04 14:10:00,22.57,22.57,22.56,22.57,7900.0,16.0316,16.0316,16.0245,16.0316,7900.0
2010-01-04 14:20:00,22.56,22.56,22.54,22.54,12100.0,16.0245,16.0245,16.0103,16.0103,12100.0
2010-01-04 14:30:00,22.55,22.57,22.54,22.57,7100.0,16.0174,16.0316,16.0103,16.0316,7100.0
2010-01-04 14:40:00,22.57,22.6,22.57,22.59,19000.0,16.0316,16.0529,16.0316,16.0458,19000.0
2010-01-04 14:50:00,22.59,22.6,22.57,22.58,11900.0,16.0458,16.0529,16.0316,16.0387,11900.0
2010-01-04 15:00:00,22.57,22.58,22.57,22.58,8800.0,16.0316,16.0387,16.0316,16.0387,8800.0
2010-01-04 15:10:00,22.58,22.58,22.57,22.58,10400.0,16.0387,16.0387,16.0316,16.0387,10400.0
2010-01-04 15:20:00,22.57,22.58,22.57,22.58,7700.0,16.0316,16.0387,16.0316,16.0387,7700.0
2010-01-04 15:30:00,22.57,22.59,22.57,22.57,20700.0,16.0316,16.0458,16.0316,16.0316,20700.0
2010-01-04 15:40:00,22.56,22.62,22.56,22.61,71800.0,16.0245,16.0671,16.0245,16.06,71800.0
2010-01-04 15:50:00,22.61,22.67,22.6,22.66,185700.0,16.06,16.1026,16.0529,16.0955,185700.0
2010-01-05 09:30:00,22.69,22.69,22.55,22.62,36500.0,16.1168,16.1168,16.0174,16.0671,36500.0
2010-01-05 09:40:00,22.61,22.61,22.53,22.53,109200.0,16.06,16.06,16.0032,16.0032,109200.0
2010-01-05 09:50:00,22.54,22.57,22.47,22.48,85000.0,16.0103,16.0316,15.9606,15.9677,85000.0
2010-01-05 10:00:00,22.46,22.57,22.43,22.55,61500.0,15.9535,16.0316,15.9321,16.0174,61500.0
2010-01-05 10:10:00,22.55,22.55,22.51,22.54,71400.0,16.0174,16.0174,15.989,16.0103,71400.0
2010-01-05 10:20:00,22.54,22.59,22.54,22.58,23400.0,16.0103,16.0458,16.0103,16.0387,23400.0
2010-01-05 10:30:00,22.58,22.59,22.5,22.51,94200.0,16.0387,16.0458,15.9819,15.989,94200.0
2010-01-05 10:40:00,22.52,22.59,22.48,22.48,109700.0,15.9961,16.0458,15.9677,15.9677,109700.0
2010-01-05 10:50:00,22.48,22.5,22.48,22.49,6300.0,15.9677,15.9819,15.9677,15.9748,6300.0
2010-01-05 11:00:00,22.49,22.49,22.47,22.48,64400.0,15.9748,15.9748,15.9606,15.9677,64400.0
2010-01-05 11:10:00,22.47,22.47,22.4,22.4,12100.0,15.9606,15.9606,15.9108,15.9108,12100.0
2010-01-05 11:20:00,22.4,22.41,22.37,22.37,23200.0,15.9108,15.9179,15.8895,15.8895,23200.0
2010-01-05 11:30:00,22.38,22.38,22.3,22.31,57400.0,15.8966,15.8966,15.8398,15.8469,57400.0
2010-01-05 11:40:00,22.32,22.35,22.31,22.35,139500.0,15.854,15.8753,15.8469,15.8753,139500.0
2010-01-05 11:50:00,22.36,22.37,22.35,22.37,51700.0,15.8824,15.8895,15.8753,15.8895,51700.0
2010-01-05 12:00:00,22.37,22.44,22.37,22.43,16400.0,15.8895,15.9392,15.8895,15.9321,16400.0
2010-01-05 12:10:00,22.44,22.45,22.43,22.44,14600.0,15.9392,15.9463,15.9321,15.9392,14600.0
2010-01-05 12:20:00,22.43,22.44,22.37,22.37,26700.0,15.9321,15.9392,15.8895,15.8895,26700.0
2010-01-05 12:30:00,22.37,22.37,22.33,22.35,18400.0,15.8895,15.8895,15.8611,15.8753,18400.0
2010-01-05 12:40:00,22.35,22.35,22.3,22.32,28600.0,15.8753,15.8753,15.8398,15.854,28600.0
2010-01-05 12:50:00,22.31,22.32,22.27,22.27,16500.0,15.8469,15.854,15.8185,15.8185,16500.0
2010-01-05 13:00:00,22.27,22.28,22.2,22.2,62700.0,15.8185,15.8256,15.7688,15.7688,62700.0
2010-01-05 13:10:00,22.21,22.21,22.18,22.19,64500.0,15.7759,15.7759,15.7546,15.7617,64500.0
2010-01-05 13:20:00,22.18,22.19,22.12,22.16,115800.0,15.7546,15.7617,15.7119,15.7404,115800.0
2010-01-05 13:30:00,22.16,22.19,22.16,22.19,61900.0,15.7404,15.7617,15.7404,15.7617,61900.0
2010-01-05 13:40:00,22.19,22.24,22.18,22.24,228100.0,15.7617,15.7972,15.7546,15.7972,228100.0
2010-01-05 13:50:00,22.23,22.23,22.18,22.19,92500.0,15.7901,15.7901,15.7546,15.7617,92500.0
2010-01-05 14:00:00,22.2,22.2,22.16,22.16,71100.0,15.7688,15.7688,15.7404,15.7404,71100.0
2010-01-05 14:10:00,22.17,22.17,22.1,22.1,192900.0,15.7475,15.7475,15.6977,15.6977,192900.0
2010-01-05 14:20:00,22.1,22.16,22.1,22.16,117100.0,15.6977,15.7404,15.6977,15.7404,117100.0
2010-01-05 14:30:00,22.16,22.2,22.16,22.18,76600.0,15.7404,15.7688,15.7404,15.7546,76600.0
2010-01-05 14:40:00,22.19,22.29,22.18,22.28,144400.0,15.7617,15.8327,15.7546,15.8256,144400.0
2010-01-05 14:50:00,22.28,22.32,22.28,22.32,237000.0,15.8256,15.854,15.8256,15.854,237000.0
2010-01-05 15:00:00,22.32,22.36,22.31,22.31,1126200.0,15.854,15.8824,15.8469,15.8469,1126200.0
2010-01-05 15:10:00,22.31,22.32,22.27,22.31,349600.0,15.8469,15.854,15.8185,15.8469,349600.0
2010-01-05 15:20:00,22.31,22.36,22.3,22.35,383700.0,15.8469,15.8824,15.8398,15.8753,383700.0
2010-01-05 15:30:00,22.35,22.38,22.3,22.3,772900.0,15.8753,15.8966,15.8398,15.8398,772900.0
2010-01-05 15:40:00,22.3,22.32,22.21,22.21,798700.0,15.8398,15.854,15.7759,15.7759,798700.0
2010-01-05 15:50:00,22.21,22.24,22.18,22.18,1172200.0,15.7759,15.7972,15.7546,15.7546,1172200.0
2010-01-06 09:30:00,22.17,22.29,22.17,22.22,40400.0,15.7475,15.8327,15.7475,15.783,40400.0
2010-01-06 09:40:00,22.22,22.23,22.13,22.17,58000.0,15.783,15.7901,15.7191,15.7475,58000.0
2010-01-06 09:50:00,22.18,22.2,22.11,22.17,134500.0,15.7546,15.7688,15.7048,15.7475,134500.0
2010-01-06 10:00:00,22.17,22.24,22.15,22.23,42100.0,15.7475,15.7972,15.7333,15.7901,42100.0
2010-01-06 10:10:00,22.23,22.34,22.23,22.33,740300.0,15.7901,15.8682,15.7901,15.8611,740300.0
2010-01-06 10:20:00,22.33,22.34,22.28,22.28,78900.0,15.8611,15.8682,15.8256,15.8256,78900.0
2010-01-06 10:30:00,22.28,22.3,22.25,22.26,65200.0,15.8256,15.8398,15.8043,15.8114,65200.0
2010-01-06 10:40:00,22.26,22.31,22.25,22.31,74800.0,15.8114,15.8469,15.8043,15.8469,74800.0
2010-01-06 10:50:00,22.32,22.41,22.31,22.37,263300.0,15.854,15.9179,15.8469,15.8895,263300.0
2010-01-06 11:00:00,22.37,22.37,22.29,22.3,123000.0,15.8895,15.8895,15.8327,15.8398,123000.0
2010-01-06 11:10:00,22.3,22.3,22.28,22.29,18700.0,15.8398,15.8398,15.8256,15.8327,18700.0
2010-01-06 11:20:00,22.3,22.31,22.24,22.25,209500.0,15.8398,15.8469,15.7972,15.8043,209500.0
2010-01-06 11:30:00,22.25,22.33,22.24,22.3,249700.0,15.8043,15.8611,15.7972,15.8398,249700.0
2010-01-06 11:40:00,22.3,22.35,22.3,22.34,17300.0,15.8398,15.8753,15.8398,15.8682,17300.0
2010-01-06 11:50:00,22.34,22.34,22.3,22.32,24100.0,15.8682,15.8682,15.8398,15.854,24100.0
2010-01-06 12:00:00,22.32,22.39,22.3,22.39,170700.0,15.854,15.9037,15.8398,15.9037,170700.0
2010-01-06 12:10:00,22.38,22.39,22.31,22.32,32700.0,15.8966,15.9037,15.8469,15.854,32700.0
2010-01-06 12:20:00,22.32,22.35,22.3,22.34,143700.0,15.854,15.8753,15.8398,15.8682,143700.0
2010-01-06 12:30:00,22.33,22.34,22.32,22.34,39900.0,15.8611,15.8682,15.854,15.8682,39900.0
2010-01-06 12:40:00,22.34,22.34,22.32,22.32,8000.0,15.8682,15.8682,15.854,15.854,8000.0
2010-01-06 12:50:00,22.33,22.35,22.32,22.35,52500.0,15.8611,15.8753,15.854,15.8753,52500.0
2010-01-06 13:00:00,22.35,22.37,22.34,22.36,20900.0,15.8753,15.8895,15.8682,15.8824,20900.0
2010-01-06 13:10:00,22.35,22.36,22.35,22.36,37400.0,15.8753,15.8824,15.8753,15.8824,37400.0
2010-01-06 13:20:00,22.36,22.36,22.35,22.36,4600.0,15.8824,15.8824,15.8753,15.8824,4600.0
2010-01-06 13:30:00,22.35,22.35,22.34,22.35,17000.0,15.8753,15.8753,15.8682,15.8753,17000.0
2010-01-06 13:40:00,22.35,22.37,22.32,22.32,26800.0,15.8753,15.8895,15.854,15.854,26800.0
2010-01-06 13:50:00,22.32,22.34,22.3,22.33,37400.0,15.854,15.8682,15.8398,15.8611,37400.0
2010-01-06 14:00:00,22.34,22.38,22.34,22.37,33800.0,15.8682,15.8966,15.8682,15.8895,33800.0
2010-01-06 14:10:00,22.36,22.37,22.34,22.34,14600.0,15.8824,15.8895,15.8682,15.8682,14600.0
2010-01-06 14:20:00,22.33,22.34,22.32,22.34,16500.0,15.8611,15.8682,15.854,15.8682,16500.0
2010-01-06 14:30:00,22.34,22.38,22.34,22.35,24200.0,15.8682,15.8966,15.8682,15.8753,24200.0
2010-01-06 14:40:00,22.35,22.37,22.34,22.35,56400.0,15.8753,15.8895,15.8682,15.8753,56400.0
2010-01-06 14:50:00,22.35,22.4,22.35,22.38,66600.0,15.8753,15.9108,15.8753,15.8966,66600.0
2010-01-06 15:00:00,22.38,22.38,22.31,22.31,68000.0,15.8966,15.8966,15.8469,15.8469,68000.0
2010-01-06 15:10:00,22.31,22.36,22.31,22.34,76600.0,15.8469,15.8824,15.8469,15.8682,76600.0
2010-01-06 15:20:00,22.34,22.36,22.34,22.36,17600.0,15.8682,15.8824,15.8682,15.8824,17600.0
2010-01-06 15:30:00,22.35,22.4,22.34,22.4,59000.0,15.8753,15.9108,15.8682,15.9108,59000.0
2010-01-06 15:40:00,22.4,22.4,22.26,22.26,177500.0,15.9108,15.9108,15.8114,15.8114,177500.0
2010-01-06 15:50:00,22.27,22.29,22.24,22.26,344100.0,15.8185,15.8327,15.7972,15.8114,344100.0
2010-01-07 09:30:00,22.29,22.46,22.24,22.4,44800.0,15.8327,15.9535,15.7972,15.9108,44800.0
2010-01-07 09:40:00,22.4,22.42,22.22,22.25,75400.0,15.9108,15.925,15.783,15.8043,75400.0
2010-01-07 09:50:00,22.26,22.29,22.21,22.26,92700.0,15.8114,15.8327,15.7759,15.8114,92700.0
2010-01-07 10:00:00,22.26,22.3,22.23,22.27,101300.0,15.8114,15.8398,15.7901,15.8185,101300.0
2010-01-07 10:10:00,22.27,22.32,22.27,22.27,113100.0,15.8185,15.854,15.8185,15.8185,113100.0
2010-01-07 10:20:00,22.27,22.34,22.26,22.34,263200.0,15.8185,15.8682,15.8114,15.8682,263200.0
2010-01-07 10:30:00,22.34,22.44,22.33,22.44,158800.0,15.8682,15.9392,15.8611,15.9392,158800.0
2010-01-07 10:40:00,22.43,22.55,22.43,22.55,56400.0,15.9321,16.0174,15.9321,16.0174,56400.0
2010-01-07 10:50:00,22.55,22.63,22.54,22.63,207800.0,16.0174,16.0742,16.0103,16.0742,207800.0
2010-01-07 11:00:00,22.63,22.65,22.59,22.6,46700.0,16.0742,16.0884,16.0458,16.0529,46700.0
2010-01-07 11:10:00,22.59,22.61,22.57,22.58,49600.0,16.0458,16.06,16.0316,16.0387,49600.0
2010-01-07 11:20:00,22.58,22.66,22.58,22.66,58000.0,16.0387,16.0955,16.0387,16.0955,58000.0
2010-01-07 11:30:00,22.66,22.71,22.63,22.63,117200.0,16.0955,16.131,16.0742,16.0742,117200.0
2010-01-07 11:40:00,22.63,22.71,22.63,22.7,132900.0,16.0742,16.131,16.0742,16.1239,132900.0
2010-01-07 11:50:00,22.7,22.74,22.68,22.74,136100.0,16.1239,16.1523,16.1097,16.1523,136100.0
2010-01-07 12:00:00,22.74,22.79,22.74,22.79,60700.0,16.1523,16.1879,16.1523,16.1879,60700.0
2010-01-07 12:10:00,22.79,22.9,22.79,22.9,101800.0,16.1879,16.266,16.1879,16.266,101800.0
2010-01-07 12:20:00,22.9,22.97,22.89,22.97,198200.0,16.266,16.3157,16.2589,16.3157,198200.0
2010-01-07 12:30:00,22.97,23.04,22.95,22.98,130500.0,16.3157,16.3654,16.3015,16.3228,130500.0
2010-01-07 12:40:00,22.98,23.0,22.96,22.97,101300.0,16.3228,16.337,16.3086,16.3157,101300.0
2010-01-07 12:50:00,22.96,23.01,22.96,22.98,88400.0,16.3086,16.3441,16.3086,16.3228,88400.0
2010-01-07 13:00:00,22.97,22.99,22.92,22.93,123400.0,16.3157,16.3299,16.2802,16.2873,123400.0
2010-01-07 13:10:00,22.93,23.03,22.92,23.01,148900.0,16.2873,16.3583,16.2802,16.3441,148900.0
2010-01-07 13:20:00,23.02,23.04,23.0,23.02,124800.0,16.3512,16.3654,16.337,16.3512,124800.0
2010-01-07 13:30:00,23.02,23.05,23.0,23.01,176300.0,16.3512,16.3725,16.337,16.3441,176300.0
2010-01-07 13:40:00,23.02,23.05,23.01,23.04,142400.0,16.3512,16.3725,16.3441,16.3654,142400.0
2010-01-07 13:50:00,23.04,23.05,23.02,23.02,39000.0,16.3654,16.3725,16.3512,16.3512,39000.0
2010-01-07 14:00:00,23.03,23.03,22.99,23.01,78300.0,16.3583,16.3583,16.3299,16.3441,78300.0
2010-01-07 14:10:00,23.01,23.05,23.0,23.03,65000.0,16.3441,16.3725,16.337,16.3583,65000.0
2010-01-07 14:20:00,23.04,23.06,23.03,23.05,120500.0,16.3654,16.3796,16.3583,16.3725,120500.0
2010-01-07 14:30:00,23.06,23.12,23.06,23.12,104200.0,16.3796,16.4223,16.3796,16.4223,104200.0
2010-01-07 14:40:00,23.12,23.14,23.09,23.13,210200.0,16.4223,16.4365,16.4009,16.4294,210200.0
2010-01-07 14:50:00,23.14,23.15,23.07,23.08,95600.0,16.4365,16.4436,16.3867,16.3938,95600.0
2010-01-07 15:00:00,23.07,23.08,22.96,22.98,247800.0,16.3867,16.3938,16.3086,16.3228,247800.0
2010-01-07 15:10:00,22.98,23.02,22.98,23.01,74900.0,16.3228,16.3512,16.3228,16.3441,74900.0
2010-01-07 15:20:00,23.01,23.04,22.99,23.04,68100.0,16.3441,16.3654,16.3299,16.3654,68100.0
2010-01-07 15:30:00,23.04,23.1,23.04,23.1,120800.0,16.3654,16.408,16.3654,16.408,120800.0
2010-01-07 15:40:00,23.1,23.12,23.07,23.07,204100.0,16.408,16.4223,16.3867,16.3867,204100.0
2010-01-07 15:50:00,23.07,23.1,23.06,23.1,399900.0,16.3867,16.408,16.3796,16.408,399900.0
2010-01-08 09:30:00,23.08,23.18,22.9,23.18,157700.0,16.3938,16.4649,16.266,16.4649,157700.0
2010-01-08 09:40:00,23.17,23.28,23.17,23.26,278700.0,16.4578,16.5359,16.4578,16.5217,278700.0
2010-01-08 09:50:00,23.26,23.33,23.19,23.32,196300.0,16.5217,16.5714,16.472,16.5643,196300.0
2010-01-08 10:00:00,23.32,23.42,23.32,23.42,362600.0,16.5643,16.6353,16.5643,16.6353,362600.0
2010-01-08 10:10:00,23.42,23.45,23.37,23.38,168000.0,16.6353,16.6567,16.5998,16.6069,168000.0
2010-01-08 10:20:00,23.38,23.51,23.38,23.48,339600.0,16.6069,16.6993,16.6069,16.678,339600.0
2010-01-08 10:30:00,23.48,23.48,23.39,23.41,82400.0,16.678,16.678,16.614,16.6282,82400.0
2010-01-08 10:40:00,23.41,23.42,23.36,23.38,42600.0,16.6282,16.6353,16.5927,16.6069,42600.0
2010-01-08 10:50:00,23.38,23.5,23.38,23.48,120500.0,16.6069,16.6922,16.6069,16.678,120500.0
2010-01-08 11:00:00,23.48,23.49,23.44,23.46,152800.0,16.678,16.6851,16.6496,16.6638,152800.0
2010-01-08 11:10:00,23.46,23.47,23.43,23.45,38200.0,16.6638,16.6709,16.6424,16.6567,38200.0
2010-01-08 11:20:00,23.46,23.47,23.43,23.47,71100.0,16.6638,16.6709,16.6424,16.6709,71100.0
2010-01-08 11:30:00,23.47,23.48,23.35,23.35,132600.0,16.6709,16.678,16.5856,16.5856,132600.0
2010-01-08 11:40:00,23.36,23.36,23.31,23.35,26800.0,16.5927,16.5927,16.5572,16.5856,26800.0
2010-01-08 11:50:00,23.34,23.37,23.33,23.36,45700.0,16.5785,16.5998,16.5714,16.5927,45700.0
2010-01-08 12:00:00,23.36,23.39,23.35,23.37,60700.0,16.5927,16.614,16.5856,16.5998,60700.0
2010-01-08 12:10:00,23.38,23.38,23.37,23.37,15200.0,16.6069,16.6069,16.5998,16.5998,15200.0
2010-01-08 12:20:00,23.37,23.38,23.35,23.37,17600.0,16.5998,16.6069,16.5856,16.5998,17600.0
2010-01-08 12:30:00,23.37,23.39,23.36,23.36,22400.0,16.5998,16.614,16.5927,16.5927,22400.0
2010-01-08 12:40:00,23.37,23.41,23.37,23.4,39300.0,16.5998,16.6282,16.5998,16.6211,39300.0
2010-01-08 12:50:00,23.4,23.4,23.37,23.38,15800.0,16.6211,16.6211,16.5998,16.6069,15800.0
2010-01-08 13:00:00,23.39,23.39,23.37,23.39,12200.0,16.614,16.614,16.5998,16.614,12200.0
2010-01-08 13:10:00,23.39,23.44,23.38,23.43,79600.0,16.614,16.6496,16.6069,16.6424,79600.0
2010-01-08 13:20:00,23.43,23.44,23.42,23.42,14700.0,16.6424,16.6496,16.6353,16.6353,14700.0
2010-01-08 13:30:00,23.42,23.43,23.41,23.42,74500.0,16.6353,16.6424,16.6282,16.6353,74500.0
2010-01-08 13:40:00,23.42,23.43,23.4,23.41,16000.0,16.6353,16.6424,16.6211,16.6282,16000.0
2010-01-08 13:50:00,23.41,23.42,23.35,23.36,21600.0,16.6282,16.6353,16.5856,16.5927,21600.0
2010-01-08 14:00:00,23.36,23.37,23.35,23.37,15200.0,16.5927,16.5998,16.5856,16.5998,15200.0
2010-01-08 14:10:00,23.37,23.39,23.37,23.38,21900.0,16.5998,16.614,16.5998,16.6069,21900.0
2010-01-08 14:20:00,23.38,23.39,23.35,23.36,50500.0,16.6069,16.614,16.5856,16.5927,50500.0
2010-01-08 14:30:00,23.37,23.38,23.37,23.37,21000.0,16.5998,16.6069,16.5998,16.5998,21000.0
2010-01-08 14:40:00,23.37,23.39,23.36,23.37,20000.0,16.5998,16.614,16.5927,16.5998,20000.0
2010-01-08 14:50:00,23.37,23.37,23.35,23.36,24800.0,16.5998,16.5998,16.5856,16.5927,24800.0
2010-01-08 15:00:00,23.37,23.41,23.37,23.41,28200.0,16.5998,16.6282,16.5998,16.6282,28200.0
2010-01-08 15:10:00,23.41,23.43,23.41,23.42,28800.0,16.6282,16.6424,16.6282,16.6353,28800.0
2010-01-08 15:20:00,23.42,23.45,23.42,23.42,89100.0,16.6353,16.6567,16.6353,16.6353,89100.0
2010-01-08 15:30:00,23.42,23.48,23.41,23.48,88100.0,16.6353,16.678,16.6282,16.678,88100.0
2010-01-08 15:40:00,23.48,23.49,23.47,23.49,112400.0,16.678,16.6851,16.6709,16.6851,112400.0
2010-01-08 15:50:00,23.49,23.55,23.48,23.55,260400.0,16.6851,16.7277,16.678,16.7277,260400.0
2010-01-11 09:30:00,23.6,23.6,23.39,23.39,75700.0,16.7632,16.7632,16.614,16.614,75700.0
2010-01-11 09:40:00,23.37,23.45,23.33,23.41,144700.0,16.5998,16.6567,16.5714,16.6282,144700.0
2010-01-11 09:50:00,23.41,23.42,23.31,23.33,58800.0,16.6282,16.6353,16.5572,16.5714,58800.0
2010-01-11 10:00:00,23.33,23.34,23.18,23.18,108400.0,16.5714,16.5785,16.4649,16.4649,108400.0
2010-01-11 10:10:00,23.18,23.22,23.16,23.2,220600.0,16.4649,16.4933,16.4507,16.4791,220600.0
2010-01-11 10:20:00,23.2,23.31,23.19,23.31,114000.0,16.4791,16.5572,16.472,16.5572,114000.0
2010-01-11 10:30:00,23.31,23.38,23.31,23.36,99600.0,16.5572,16.6069,16.5572,16.5927,99600.0
2010-01-11 10:40:00,23.38,23.4,23.37,23.38,48800.0,16.6069,16.6211,16.5998,16.6069,48800.0
2010-01-11 10:50:00,23.38,23.45,23.37,23.44,66100.0,16.6069,16.6567,16.5998,16.6496,66100.0
2010-01-11 11:00:00,23.45,23.45,23.35,23.36,27600.0,16.6567,16.6567,16.5856,16.5927,27600.0
2010-01-11 11:10:00,23.36,23.36,23.3,23.33,25000.0,16.5927,16.5927,16.5501,16.5714,25000.0
2010-01-11 11:20:00,23.33,23.34,23.32,23.32,13400.0,16.5714,16.5785,16.5643,16.5643,13400.0
2010-01-11 11:30:00,23.31,23.32,23.29,23.3,135300.0,16.5572,16.5643,16.543,16.5501,135300.0
2010-01-11 11:40:00,23.3,23.3,23.24,23.24,104900.0,16.5501,16.5501,16.5075,16.5075,104900.0
2010-01-11 11:50:00,23.24,23.27,23.24,23.27,76900.0,16.5075,16.5288,16.5075,16.5288,76900.0
2010-01-11 12:00:00,23.26,23.28,23.25,23.25,15900.0,16.5217,16.5359,16.5146,16.5146,15900.0
2010-01-11 12:10:00,23.25,23.28,23.25,23.27,59200.0,16.5146,16.5359,16.5146,16.5288,59200.0
2010-01-11 12:20:00,23.27,23.29,23.26,23.29,48000.0,16.5288,16.543,16.5217,16.543,48000.0
2010-01-11 12:30:00,23.29,23.29,23.25,23.27,31700.0,16.543,16.543,16.5146,16.5288,31700.0
2010-01-11 12:40:00,23.27,23.27,23.22,23.23,31500.0,16.5288,16.5288,16.4933,16.5004,31500.0
2010-01-11 12:50:00,23.24,23.26,23.23,23.25,21000.0,16.5075,16.5217,16.5004,16.5146,21000.0
2010-01-11 13:00:00,23.26,23.26,23.24,23.25,34600.0,16.5217,16.5217,16.5075,16.5146,34600.0
2010-01-11 13:10:00,23.26,23.26,23.2,23.22,130700.0,16.5217,16.5217,16.4791,16.4933,130700.0
2010-01-11 13:20:00,23.22,23.22,23.18,23.2,111000.0,16.4933,16.4933,16.4649,16.4791,111000.0
2010-01-11 13:30:00,23.2,23.21,23.19,23.19,87700.0,16.4791,16.4862,16.472,16.472,87700.0
2010-01-11 13:40:00,23.2,23.21,23.18,23.18,76000.0,16.4791,16.4862,16.4649,16.4649,76000.0
2010-01-11 13:50:00,23.19,23.2,23.18,23.2,4900.0,16.472,16.4791,16.4649,16.4791,4900.0
2010-01-11 14:00:00,23.2,23.23,23.19,23.23,18500.0,16.4791,16.5004,16.472,16.5004,18500.0
2010-01-11 14:10:00,23.22,23.26,23.22,23.25,17200.0,16.4933,16.5217,16.4933,16.5146,17200.0
2010-01-11 14:20:00,23.26,23.26,23.24,23.24,10200.0,16.5217,16.5217,16.5075,16.5075,10200.0
2010-01-11 14:30:00,23.23,23.26,23.22,23.25,58600.0,16.5004,16.5217,16.4933,16.5146,58600.0
2010-01-11 14:40:00,23.25,23.26,23.23,23.23,45100.0,16.5146,16.5217,16.5004,16.5004,45100.0
2010-01-11 14:50:00,23.23,23.26,23.23,23.26,48600.0,16.5004,16.5217,16.5004,16.5217,48600.0
2010-01-11 15:00:00,23.25,23.29,23.25,23.29,20500.0,16.5146,16.543,16.5146,16.543,20500.0
2010-01-11 15:10:00,23.29,23.29,23.28,23.29,19400.0,16.543,16.543,16.5359,16.543,19400.0
2010-01-11 15:20:00,23.28,23.3,23.28,23.3,40200.0,16.5359,16.5501,16.5359,16.5501,40200.0
2010-01-11 15:30:00,23.3,23.3,23.28,23.3,126500.0,16.5501,16.5501,16.5359,16.5501,126500.0
2010-01-11 15:40:00,23.29,23.3,23.23,23.23,401600.0,16.543,16.5501,16.5004,16.5004,401600.0
2010-01-11 15:50:00,23.23,23.24,23.19,23.23,476000.0,16.5004,16.5075,16.472,16.5004,476000.0
2010-01-12 09:30:00,23.14,23.22,23.08,23.13,306500.0,16.4365,16.4933,16.3938,16.4294,306500.0
2010-01-12 09:40:00,23.13,23.16,23.05,23.14,268600.0,16.4294,16.4507,16.3725,16.4365,268600.0
2010-01-12 09:50:00,23.13,23.23,23.13,23.23,98400.0,16.4294,16.5004,16.4294,16.5004,98400.0
2010-01-12 10:00:00,23.22,23.29,23.22,23.26,124500.0,16.4933,16.543,16.4933,16.5217,124500.0
2010-01-12 10:10:00,23.27,23.3,23.25,23.26,46500.0,16.5288,16.5501,16.5146,16.5217,46500.0
2010-01-12 10:20:00,23.26,23.26,23.16,23.2,224100.0,16.5217,16.5217,16.4507,16.4791,224100.0
2010-01-12 10:30:00,23.2,23.24,23.19,23.23,57300.0,16.4791,16.5075,16.472,16.5004,57300.0
2010-01-12 10:40:00,23.23,23.28,23.22,23.25,99500.0,16.5004,16.5359,16.4933,16.5146,99500.0
2010-01-12 10:50:00,23.24,23.29,23.22,23.23,76700.0,16.5075,16.543,16.4933,16.5004,76700.0
2010-01-12 11:00:00,23.22,23.26,23.22,23.25,47300.0,16.4933,16.5217,16.4933,16.5146,47300.0
2010-01-12 11:10:00,23.25,23.27,23.24,23.26,38600.0,16.5146,16.5288,16.5075,16.5217,38600.0
2010-01-12 11:20:00,23.25,23.27,23.23,23.24,33700.0,16.5146,16.5288,16.5004,16.5075,33700.0
2010-01-12 11:30:00,23.24,23.25,23.22,23.23,25900.0,16.5075,16.5146,16.4933,16.5004,25900.0
2010-01-12 11:40:00,23.23,23.23,23.18,23.18,61500.0,16.5004,16.5004,16.4649,16.4649,61500.0
2010-01-12 11:50:00,23.17,23.19,23.15,23.16,25500.0,16.4578,16.472,16.4436,16.4507,25500.0
2010-01-12 12:00:00,23.16,23.16,23.11,23.12,76300.0,16.4507,16.4507,16.4151,16.4223,76300.0
2010-01-12 12:10:00,23.13,23.13,23.11,23.13,29000.0,16.4294,16.4294,16.4151,16.4294,29000.0
2010-01-12 12:20:00,23.12,23.13,22.98,23.0,39300.0,16.4223,16.4294,16.3228,16.337,39300.0
2010-01-12 12:30:00,23.0,23.0,22.94,22.95,186600.0,16.337,16.337,16.2944,16.3015,186600.0
2010-01-12 12:40:00,22.96,23.06,22.96,23.03,213600.0,16.3086,16.3796,16.3086,16.3583,213600.0
2010-01-12 12:50:00,23.03,23.03,22.98,22.99,51500.0,16.3583,16.3583,16.3228,16.3299,51500.0
2010-01-12 13:00:00,23.0,23.04,22.99,23.01,24600.0,16.337,16.3654,16.3299,16.3441,24600.0
2010-01-12 13:10:00,23.0,23.01,22.96,22.97,35100.0,16.337,16.3441,16.3086,16.3157,35100.0
2010-01-12 13:20:00,22.96,22.98,22.91,22.98,31900.0,16.3086,16.3228,16.2731,16.3228,31900.0
2010-01-12 13:30:00,22.99,23.04,22.99,23.04,58600.0,16.3299,16.3654,16.3299,16.3654,58600.0
2010-01-12 13:40:00,23.04,23.07,23.02,23.07,90800.0,16.3654,16.3867,16.3512,16.3867,90800.0
2010-01-12 13:50:00,23.08,23.13,23.08,23.13,75800.0,16.3938,16.4294,16.3938,16.4294,75800.0
2010-01-12 14:00:00,23.12,23.13,23.1,23.13,58600.0,16.4223,16.4294,16.408,16.4294,58600.0
2010-01-12 14:10:00,23.14,23.14,23.11,23.12,30400.0,16.4365,16.4365,16.4151,16.4223,30400.0
2010-01-12 14:20:00,23.11,23.12,23.09,23.12,23000.0,16.4151,16.4223,16.4009,16.4223,23000.0
2010-01-12 14:30:00,23.12,23.12,23.09,23.1,55200.0,16.4223,16.4223,16.4009,16.408,55200.0
2010-01-12 14:40:00,23.09,23.1,23.0,23.06,209800.0,16.4009,16.408,16.337,16.3796,209800.0
2010-01-12 14:50:00,23.09,23.11,23.08,23.1,40700.0,16.4009,16.4151,16.3938,16.408,40700.0
2010-01-12 15:00:00,23.1,23.1,23.0,23.04,166800.0,16.408,16.408,16.337,16.3654,166800.0
2010-01-12 15:10:00,23.03,23.05,23.02,23.05,24600.0,16.3583,16.3725,16.3512,16.3725,24600.0
2010-01-12 15:20:00,23.05,23.07,23.04,23.07,54300.0,16.3725,16.3867,16.3654,16.3867,54300.0
2010-01-12 15:30:00,23.07,23.08,22.96,22.96,70200.0,16.3867,16.3938,16.3086,16.3086,70200.0
2010-01-12 15:40:00,22.96,23.03,22.96,23.03,157200.0,16.3086,16.3583,16.3086,16.3583,157200.0
2010-01-12 15:50:00,23.03,23.11,23.02,23.1,338900.0,16.3583,16.4151,16.3512,16.408,338900.0
2010-01-13 09:30:00,23.12,23.16,22.94,22.94,461200.0,16.4223,16.4507,16.2944,16.2944,461200.0
2010-01-13 09:40:00,22.94,22.95,22.86,22.87,148100.0,16.2944,16.3015,16.2376,16.2447,148100.0
2010-01-13 09:50:00,22.87,22.93,22.86,22.87,163100.0,16.2447,16.2873,16.2376,16.2447,163100.0
2010-01-13 10:00:00,22.87,22.88,22.84,22.88,74700.0,16.2447,16.2518,16.2234,16.2518,74700.0
2010-01-13 10:10:00,22.89,22.89,22.83,22.85,151300.0,16.2589,16.2589,16.2163,16.2305,151300.0
2010-01-13 10:20:00,22.85,22.86,22.81,22.83,69700.0,16.2305,16.2376,16.2021,16.2163,69700.0
2010-01-13 10:30:00,22.82,22.84,22.79,22.82,210900.0,16.2092,16.2234,16.1879,16.2092,210900.0
2010-01-13 10:40:00,22.83,22.86,22.82,22.84,182300.0,16.2163,16.2376,16.2092,16.2234,182300.0
2010-01-13 10:50:00,22.84,22.9,22.84,22.9,192800.0,16.2234,16.266,16.2234,16.266,192800.0
2010-01-13 11:00:00,22.9,22.95,22.9,22.95,175000.0,16.266,16.3015,16.266,16.3015,175000.0
2010-01-13 11:10:00,22.94,22.96,22.93,22.96,107400.0,16.2944,16.3086,16.2873,16.3086,107400.0
2010-01-13 11:20:00,22.95,23.13,22.95,23.11,115200.0,16.3015,16.4294,16.3015,16.4151,115200.0
2010-01-13 11:30:00,23.12,23.2,23.12,23.2,60000.0,16.4223,16.4791,16.4223,16.4791,60000.0
2010-01-13 11:40:00,23.2,23.21,23.17,23.18,42700.0,16.4791,16.4862,16.4578,16.4649,42700.0
2010-01-13 11:50:00,23.18,23.24,23.18,23.22,74000.0,16.4649,16.5075,16.4649,16.4933,74000.0
2010-01-13 12:00:00,23.23,23.31,23.22,23.31,151500.0,16.5004,16.5572,16.4933,16.5572,151500.0
2010-01-13 12:10:00,23.3,23.33,23.29,23.33,64500.0,16.5501,16.5714,16.543,16.5714,64500.0
2010-01-13 12:20:00,23.34,23.41,23.33,23.39,37100.0,16.5785,16.6282,16.5714,16.614,37100.0
2010-01-13 12:30:00,23.38,23.44,23.38,23.42,40400.0,16.6069,16.6496,16.6069,16.6353,40400.0
2010-01-13 12:40:00,23.43,23.47,23.42,23.42,42000.0,16.6424,16.6709,16.6353,16.6353,42000.0
2010-01-13 12:50:00,23.43,23.44,23.4,23.4,19700.0,16.6424,16.6496,16.6211,16.6211,19700.0
2010-01-13 13:00:00,23.4,23.41,23.32,23.35,62600.0,16.6211,16.6282,16.5643,16.5856,62600.0
2010-01-13 13:10:00,23.36,23.4,23.35,23.35,60000.0,16.5927,16.6211,16.5856,16.5856,60000.0
2010-01-13 13:20:00,23.36,23.36,23.33,23.34,22400.0,16.5927,16.5927,16.5714,16.5785,22400.0
2010-01-13 13:30:00,23.35,23.37,23.34,23.37,36500.0,16.5856,16.5998,16.5785,16.5998,36500.0
2010-01-13 13:40:00,23.37,23.39,23.34,23.34,33000.0,16.5998,16.614,16.5785,16.5785,33000.0
2010-01-13 13:50:00,23.34,23.35,23.3,23.3,29500.0,16.5785,16.5856,16.5501,16.5501,29500.0
2010-01-13 14:00:00,23.31,23.36,23.29,23.29,63700.0,16.5572,16.5927,16.543,16.543,63700.0
2010-01-13 14:10:00,23.3,23.32,23.29,23.29,20100.0,16.5501,16.5643,16.543,16.543,20100.0
2010-01-13 14:20:00,23.3,23.31,23.28,23.3,23900.0,16.5501,16.5572,16.5359,16.5501,23900.0
2010-01-13 14:30:00,23.31,23.34,23.3,23.32,20900.0,16.5572,16.5785,16.5501,16.5643,20900.0
2010-01-13 14:40:00,23.32,23.34,23.3,23.34,26700.0,16.5643,16.5785,16.5501,16.5785,26700.0
2010-01-13 14:50:00,23.35,23.37,23.33,23.37,34700.0,16.5856,16.5998,16.5714,16.5998,34700.0
2010-01-13 15:00:00,23.38,23.39,23.33,23.33,35100.0,16.6069,16.614,16.5714,16.5714,35100.0
2010-01-13 15:10:00,23.33,23.34,23.32,23.32,36600.0,16.5714,16.5785,16.5643,16.5643,36600.0
2010-01-13 15:20:00,23.32,23.36,23.31,23.34,69600.0,16.5643,16.5927,16.5572,16.5785,69600.0
2010-01-13 15:30:00,23.35,23.39,23.34,23.39,107500.0,16.5856,16.614,16.5785,16.614,107500.0
2010-01-13 15:40:00,23.39,23.39,23.31,23.34,99700.0,16.614,16.614,16.5572,16.5785,99700.0
2010-01-13 15:50:00,23.34,23.34,23.31,23.33,171100.0,16.5785,16.5785,16.5572,16.5714,171100.0
2010-01-14 09:30:00,23.22,23.4,23.22,23.36,45000.0,16.4933,16.6211,16.4933,16.5927,45000.0
2010-01-14 09:40:00,23.36,23.46,23.36,23.44,40300.0,16.5927,16.6638,16.5927,16.6496,40300.0
2010-01-14 09:50:00,23.44,23.44,23.4,23.41,51000.0,16.6496,16.6496,16.6211,16.6282,51000.0
2010-01-14 10:00:00,23.42,23.54,23.42,23.54,63700.0,16.6353,16.7206,16.6353,16.7206,63700.0
2010-01-14 10:10:00,23.53,23.69,23.52,23.69,229700.0,16.7135,16.8271,16.7064,16.8271,229700.0
2010-01-14 10:20:00,23.69,23.74,23.69,23.7,140500.0,16.8271,16.8626,16.8271,16.8342,140500.0
2010-01-14 10:30:00,23.7,23.72,23.67,23.68,102600.0,16.8342,16.8484,16.8129,16.82,102600.0
2010-01-14 10:40:00,23.67,23.73,23.66,23.68,167700.0,16.8129,16.8555,16.8058,16.82,167700.0
2010-01-14 10:50:00,23.68,23.69,23.62,23.64,100300.0,16.82,16.8271,16.7774,16.7916,100300.0
2010-01-14 11:00:00,23.64,23.66,23.63,23.65,74100.0,16.7916,16.8058,16.7845,16.7987,74100.0
2010-01-14 11:10:00,23.63,23.66,23.59,23.66,80500.0,16.7845,16.8058,16.7561,16.8058,80500.0
2010-01-14 11:20:00,23.66,23.67,23.65,23.66,38300.0,16.8058,16.8129,16.7987,16.8058,38300.0
2010-01-14 11:30:00,23.66,23.77,23.66,23.76,81700.0,16.8058,16.884,16.8058,16.8768,81700.0
2010-01-14 11:40:00,23.76,23.76,23.68,23.68,33700.0,16.8768,16.8768,16.82,16.82,33700.0
2010-01-14 11:50:00,23.69,23.72,23.68,23.71,17300.0,16.8271,16.8484,16.82,16.8413,17300.0
2010-01-14 12:00:00,23.71,23.76,23.71,23.73,67600.0,16.8413,16.8768,16.8413,16.8555,67600.0
2010-01-14 12:10:00,23.73,23.74,23.72,23.74,38100.0,16.8555,16.8626,16.8484,16.8626,38100.0
2010-01-14 12:20:00,23.74,23.78,23.73,23.78,66400.0,16.8626,16.8911,16.8555,16.8911,66400.0
2010-01-14 12:30:00,23.79,23.86,23.79,23.86,136700.0,16.8982,16.9479,16.8982,16.9479,136700.0
2010-01-14 12:40:00,23.85,23.89,23.84,23.84,69100.0,16.9408,16.9692,16.9337,16.9337,69100.0
2010-01-14 12:50:00,23.85,23.89,23.85,23.88,111900.0,16.9408,16.9692,16.9408,16.9621,111900.0
2010-01-14 13:00:00,23.89,23.93,23.88,23.92,37800.0,16.9692,16.9976,16.9621,16.9905,37800.0
2010-01-14 13:10:00,23.92,23.92,23.87,23.88,23400.0,16.9905,16.9905,16.955,16.9621,23400.0
2010-01-14 13:20:00,23.87,23.88,23.86,23.87,11400.0,16.955,16.9621,16.9479,16.955,11400.0
2010-01-14 13:30:00,23.87,23.91,23.87,23.91,13800.0,16.955,16.9834,16.955,16.9834,13800.0
2010-01-14 13:40:00,23.91,23.92,23.9,23.91,25100.0,16.9834,16.9905,16.9763,16.9834,25100.0
2010-01-14 13:50:00,23.91,23.91,23.87,23.9,17700.0,16.9834,16.9834,16.955,16.9763,17700.0
2010-01-14 14:00:00,23.9,23.96,23.9,23.96,174900.0,16.9763,17.0189,16.9763,17.0189,174900.0
2010-01-14 14:10:00,23.95,23.98,23.94,23.97,147300.0,17.0118,17.0331,17.0047,17.026,147300.0
2010-01-14 14:20:00,23.97,23.98,23.97,23.98,39300.0,17.026,17.0331,17.026,17.0331,39300.0
2010-01-14 14:30:00,23.98,24.0,23.95,24.0,132000.0,17.0331,17.0473,17.0118,17.0473,132000.0
2010-01-14 14:40:00,24.0,24.01,23.99,23.99,83500.0,17.0473,17.0544,17.0402,17.0402,83500.0
2010-01-14 14:50:00,23.99,24.03,23.97,24.03,139700.0,17.0402,17.0686,17.026,17.0686,139700.0
2010-01-14 15:00:00,24.02,24.1,24.02,24.02,277300.0,17.0615,17.1184,17.0615,17.0615,277300.0
2010-01-14 15:10:00,24.02,24.03,23.98,24.02,145100.0,17.0615,17.0686,17.0331,17.0615,145100.0
2010-01-14 15:20:00,24.01,24.03,23.98,24.0,121000.0,17.0544,17.0686,17.0331,17.0473,121000.0
2010-01-14 15:30:00,24.0,24.05,24.0,24.03,267500.0,17.0473,17.0828,17.0473,17.0686,267500.0
2010-01-14 15:40:00,24.03,24.06,24.02,24.05,349900.0,17.0686,17.0899,17.0615,17.0828,349900.0
2010-01-14 15:50:00,24.05,24.06,24.01,24.03,633100.0,17.0828,17.0899,17.0544,17.0686,633100.0
2010-01-15 09:30:00,23.95,24.04,23.8,23.8,442700.0,17.0118,17.0757,16.9053,16.9053,442700.0
2010-01-15 09:40:00,23.79,23.8,23.62,23.62,418800.0,16.8982,16.9053,16.7774,16.7774,418800.0
2010-01-15 09:50:00,23.63,23.64,23.4,23.41,381500.0,16.7845,16.7916,16.6211,16.6282,381500.0
2010-01-15 10:00:00,23.41,23.48,23.35,23.42,312700.0,16.6282,16.678,16.5856,16.6353,312700.0
2010-01-15 10:10:00,23.42,23.55,23.42,23.54,137500.0,16.6353,16.7277,16.6353,16.7206,137500.0
2010-01-15 10:20:00,23.55,23.6,23.53,23.54,65400.0,16.7277,16.7632,16.7135,16.7206,65400.0
2010-01-15 10:30:00,23.52,23.53,23.47,23.48,43600.0,16.7064,16.7135,16.6709,16.678,43600.0
2010-01-15 10:40:00,23.49,23.49,23.42,23.49,118500.0,16.6851,16.6851,16.6353,16.6851,118500.0
2010-01-15 10:50:00,23.49,23.56,23.49,23.56,15800.0,16.6851,16.7348,16.6851,16.7348,15800.0
2010-01-15 11:00:00,23.57,23.63,23.57,23.59,80800.0,16.7419,16.7845,16.7419,16.7561,80800.0
2010-01-15 11:10:00,23.6,23.63,23.59,23.62,26600.0,16.7632,16.7845,16.7561,16.7774,26600.0
2010-01-15 11:20:00,23.62,23.64,23.59,23.62,29800.0,16.7774,16.7916,16.7561,16.7774,29800.0
2010-01-15 11:30:00,23.62,23.65,23.59,23.64,45200.0,16.7774,16.7987,16.7561,16.7916,45200.0
2010-01-15 11:40:00,23.64,23.65,23.57,23.59,95000.0,16.7916,16.7987,16.7419,16.7561,95000.0
2010-01-15 11:50:00,23.59,23.59,23.5,23.53,21300.0,16.7561,16.7561,16.6922,16.7135,21300.0
2010-01-15 12:00:00,23.53,23.57,23.53,23.56,10300.0,16.7135,16.7419,16.7135,16.7348,10300.0
2010-01-15 12:10:00,23.58,23.6,23.58,23.59,37500.0,16.749,16.7632,16.749,16.7561,37500.0
2010-01-15 12:20:00,23.59,23.6,23.51,23.52,12500.0,16.7561,16.7632,16.6993,16.7064,12500.0
2010-01-15 12:30:00,23.52,23.55,23.5,23.55,8900.0,16.7064,16.7277,16.6922,16.7277,8900.0
2010-01-15 12:40:00,23.55,23.56,23.5,23.56,24800.0,16.7277,16.7348,16.6922,16.7348,24800.0
2010-01-15 12:50:00,23.56,23.59,23.55,23.59,5700.0,16.7348,16.7561,16.7277,16.7561,5700.0
2010-01-15 13:00:00,23.59,23.61,23.58,23.6,33900.0,16.7561,16.7703,16.749,16.7632,33900.0
2010-01-15 13:10:00,23.6,23.63,23.58,23.63,11200.0,16.7632,16.7845,16.749,16.7845,11200.0
2010-01-15 13:20:00,23.63,23.74,23.63,23.74,31100.0,16.7845,16.8626,16.7845,16.8626,31100.0
2010-01-15 13:30:00,23.74,23.74,23.7,23.73,32500.0,16.8626,16.8626,16.8342,16.8555,32500.0
2010-01-15 13:40:00,23.73,23.76,23.71,23.76,48300.0,16.8555,16.8768,16.8413,16.8768,48300.0
2010-01-15 13:50:00,23.76,23.76,23.72,23.75,32200.0,16.8768,16.8768,16.8484,16.8697,32200.0
2010-01-15 14:00:00,23.75,23.75,23.72,23.73,38500.0,16.8697,16.8697,16.8484,16.8555,38500.0
2010-01-15 14:10:00,23.74,23.75,23.73,23.74,5800.0,16.8626,16.8697,16.8555,16.8626,5800.0
2010-01-15 14:20:00,23.74,23.74,23.72,23.72,21900.0,16.8626,16.8626,16.8484,16.8484,21900.0
2010-01-15 14:30:00,23.72,23.74,23.7,23.74,16300.0,16.8484,16.8626,16.8342,16.8626,16300.0
2010-01-15 14:40:00,23.74,23.74,23.67,23.7,54600.0,16.8626,16.8626,16.8129,16.8342,54600.0
2010-01-15 14:50:00,23.7,23.71,23.68,23.69,24200.0,16.8342,16.8413,16.82,16.8271,24200.0
2010-01-15 15:00:00,23.69,23.72,23.69,23.72,15100.0,16.8271,16.8484,16.8271,16.8484,15100.0
2010-01-15 15:10:00,23.73,23.77,23.72,23.74,72600.0,16.8555,16.884,16.8484,16.8626,72600.0
2010-01-15 15:20:00,23.74,23.74,23.68,23.71,136600.0,16.8626,16.8626,16.82,16.8413,136600.0
2010-01-15 15:30:00,23.71,23.73,23.69,23.73,147500.0,16.8413,16.8555,16.8271,16.8555,147500.0
2010-01-15 15:40:00,23.73,23.74,23.69,23.71,57200.0,16.8555,16.8626,16.8271,16.8413,57200.0
2010-01-15 15:50:00,23.7,23.74,23.69,23.69,152800.0,16.8342,16.8626,16.8271,16.8271,152800.0
2010-01-19 09:30:00,23.65,23.84,23.65,23.75,64500.0,16.7987,16.9337,16.7987,16.8697,64500.0
2010-01-19 09:40:00,23.74,23.97,23.73,23.96,110900.0,16.8626,17.026,16.8555,17.0189,110900.0
2010-01-19 09:50:00,23.95,23.96,23.89,23.89,50800.0,17.0118,17.0189,16.9692,16.9692,50800.0
2010-01-19 10:00:00,23.88,24.0,23.88,23.94,85500.0,16.9621,17.0473,16.9621,17.0047,85500.0
2010-01-19 10:10:00,23.95,24.0,23.93,23.97,234000.0,17.0118,17.0473,16.9976,17.026,234000.0
2010-01-19 10:20:00,23.97,24.01,23.93,24.0,56900.0,17.026,17.0544,16.9976,17.0473,56900.0
2010-01-19 10:30:00,24.0,24.02,23.91,23.93,29800.0,17.0473,17.0615,16.9834,16.9976,29800.0
2010-01-19 10:40:00,23.93,24.01,23.93,24.01,24900.0,16.9976,17.0544,16.9976,17.0544,24900.0
2010-01-19 10:50:00,24.01,24.01,23.97,23.99,26800.0,17.0544,17.0544,17.026,17.0402,26800.0
2010-01-19 11:00:00,23.99,24.02,23.97,24.02,109600.0,17.0402,17.0615,17.026,17.0615,109600.0
2010-01-19 11:10:00,24.02,24.02,23.99,24.0,62400.0,17.0615,17.0615,17.0402,17.0473,62400.0
2010-01-19 11:20:00,23.99,24.0,23.97,23.97,54500.0,17.0402,17.0473,17.026,17.026,54500.0
2010-01-19 11:30:00,23.98,23.98,23.97,23.98,61600.0,17.0331,17.0331,17.026,17.0331,61600.0
2010-01-19 11:40:00,23.97,23.98,23.93,23.96,68800.0,17.026,17.0331,16.9976,17.0189,68800.0
2010-01-19 11:50:00,23.95,23.97,23.94,23.94,18100.0,17.0118,17.026,17.0047,17.0047,18100.0
2010-01-19 12:00:00,23.94,23.96,23.93,23.96,45200.0,17.0047,17.0189,16.9976,17.0189,45200.0
2010-01-19 12:10:00,23.96,24.0,23.96,23.98,35500.0,17.0189,17.0473,17.0189,17.0331,35500.0
2010-01-19 12:20:00,23.98,24.02,23.98,24.01,61500.0,17.0331,17.0615,17.0331,17.0544,61500.0
2010-01-19 12:30:00,24.01,24.01,23.98,24.0,21000.0,17.0544,17.0544,17.0331,17.0473,21000.0
2010-01-19 12:40:00,24.0,24.0,23.98,23.98,28200.0,17.0473,17.0473,17.0331,17.0331,28200.0
2010-01-19 12:50:00,23.99,24.02,23.98,23.98,23300.0,17.0402,17.0615,17.0331,17.0331,23300.0
2010-01-19 13:00:00,23.98,24.13,23.97,24.11,655300.0,17.0331,17.1397,17.026,17.1255,655300.0
2010-01-19 13:10:00,24.1,24.1,24.04,24.1,110600.0,17.1184,17.1184,17.0757,17.1184,110600.0
2010-01-19 13:20:00,24.1,24.14,24.09,24.14,143300.0,17.1184,17.1468,17.1112,17.1468,143300.0
2010-01-19 13:30:00,24.13,24.14,24.1,24.11,37800.0,17.1397,17.1468,17.1184,17.1255,37800.0
2010-01-19 13:40:00,24.11,24.11,24.07,24.11,62400.0,17.1255,17.1255,17.097,17.1255,62400.0
2010-01-19 13:50:00,24.11,24.13,24.09,24.13,70000.0,17.1255,17.1397,17.1112,17.1397,70000.0
2010-01-19 14:00:00,24.13,24.14,24.11,24.13,9100.0,17.1397,17.1468,17.1255,17.1397,9100.0
2010-01-19 14:10:00,24.14,24.14,24.11,24.12,10300.0,17.1468,17.1468,17.1255,17.1326,10300.0
2010-01-19 14:20:00,24.11,24.12,24.11,24.12,9800.0,17.1255,17.1326,17.1255,17.1326,9800.0
2010-01-19 14:30:00,24.12,24.12,24.08,24.08,46800.0,17.1326,17.1326,17.1041,17.1041,46800.0
2010-01-19 14:40:00,24.08,24.09,24.05,24.05,43300.0,17.1041,17.1112,17.0828,17.0828,43300.0
2010-01-19 14:50:00,24.05,24.08,24.05,24.08,160500.0,17.0828,17.1041,17.0828,17.1041,160500.0
2010-01-19 15:00:00,24.09,24.11,24.05,24.05,112300.0,17.1112,17.1255,17.0828,17.0828,112300.0
2010-01-19 15:10:00,24.05,24.06,24.0,24.01,128400.0,17.0828,17.0899,17.0473,17.0544,128400.0
2010-01-19 15:20:00,24.0,24.09,24.0,24.09,80000.0,17.0473,17.1112,17.0473,17.1112,80000.0
2010-01-19 15:30:00,24.09,24.1,24.07,24.08,107100.0,17.1112,17.1184,17.097,17.1041,107100.0
2010-01-19 15:40:00,24.08,24.09,24.03,24.09,62900.0,17.1041,17.1112,17.0686,17.1112,62900.0
2010-01-19 15:50:00,24.08,24.14,24.08,24.14,201200.0,17.1041,17.1468,17.1041,17.1468,201200.0
2010-01-20 09:30:00,23.97,24.03,23.89,24.01,203900.0,17.026,17.0686,16.9692,17.0544,203900.0
2010-01-20 09:40:00,24.02,24.16,24.02,24.14,355800.0,17.0615,17.161,17.0615,17.1468,355800.0
2010-01-20 09:50:00,24.14,24.3,24.14,24.29,457400.0,17.1468,17.2604,17.1468,17.2533,457400.0
2010-01-20 10:00:00,24.29,24.35,24.06,24.1,153500.0,17.2533,17.2959,17.0899,17.1184,153500.0
2010-01-20 10:10:00,24.09,24.16,24.09,24.16,256000.0,17.1112,17.161,17.1112,17.161,256000.0
2010-01-20 10:20:00,24.18,24.18,24.05,24.05,51900.0,17.1752,17.1752,17.0828,17.0828,51900.0
2010-01-20 10:30:00,24.05,24.05,23.85,23.86,543000.0,17.0828,17.0828,16.9408,16.9479,543000.0
2010-01-20 10:40:00,23.86,23.86,23.77,23.78,167200.0,16.9479,16.9479,16.884,16.8911,167200.0
2010-01-20 10:50:00,23.78,23.8,23.7,23.7,135200.0,16.8911,16.9053,16.8342,16.8342,135200.0
2010-01-20 11:00:00,23.7,23.7,23.49,23.5,477000.0,16.8342,16.8342,16.6851,16.6922,477000.0
2010-01-20 11:10:00,23.5,23.53,23.5,23.52,163400.0,16.6922,16.7135,16.6922,16.7064,163400.0
2010-01-20 11:20:00,23.53,23.53,23.3,23.45,455100.0,16.7135,16.7135,16.5501,16.6567,455100.0
2010-01-20 11:30:00,23.45,23.67,23.45,23.67,187700.0,16.6567,16.8129,16.6567,16.8129,187700.0
2010-01-20 11:40:00,23.67,23.74,23.63,23.64,329000.0,16.8129,16.8626,16.7845,16.7916,329000.0
2010-01-20 11:50:00,23.65,23.68,23.62,23.68,110800.0,16.7987,16.82,16.7774,16.82,110800.0
2010-01-20 12:00:00,23.68,23.77,23.67,23.77,161100.0,16.82,16.884,16.8129,16.884,161100.0
2010-01-20 12:10:00,23.77,23.9,23.76,23.85,119700.0,16.884,16.9763,16.8768,16.9408,119700.0
2010-01-20 12:20:00,23.85,23.89,23.81,23.88,70700.0,16.9408,16.9692,16.9124,16.9621,70700.0
2010-01-20 12:30:00,23.89,23.95,23.88,23.93,111800.0,16.9692,17.0118,16.9621,16.9976,111800.0
2010-01-20 12:40:00,23.94,23.95,23.84,23.84,210100.0,17.0047,17.0118,16.9337,16.9337,210100.0
2010-01-20 12:50:00,23.84,23.85,23.78,23.82,82700.0,16.9337,16.9408,16.8911,16.9195,82700.0
2010-01-20 13:00:00,23.82,23.89,23.82,23.89,281800.0,16.9195,16.9692,16.9195,16.9692,281800.0
2010-01-20 13:10:00,23.9,23.91,23.86,23.88,115300.0,16.9763,16.9834,16.9479,16.9621,115300.0
2010-01-20 13:20:00,23.88,23.94,23.86,23.93,51900.0,16.9621,17.0047,16.9479,16.9976,51900.0
2010-01-20 13:30:00,23.92,24.06,23.91,24.06,82400.0,16.9905,17.0899,16.9834,17.0899,82400.0
2010-01-20 13:40:00,24.05,24.1,24.02,24.1,73600.0,17.0828,17.1184,17.0615,17.1184,73600.0
2010-01-20 13:50:00,24.09,24.13,24.09,24.11,78600.0,17.1112,17.1397,17.1112,17.1255,78600.0
2010-01-20 14:00:00,24.11,24.19,24.1,24.17,219300.0,17.1255,17.1823,17.1184,17.1681,219300.0
2010-01-20 14:10:00,24.17,24.19,24.05,24.08,115300.0,17.1681,17.1823,17.0828,17.1041,115300.0
2010-01-20 14:20:00,24.09,24.12,24.08,24.08,64700.0,17.1112,17.1326,17.1041,17.1041,64700.0
2010-01-20 14:30:00,24.08,24.12,24.04,24.11,154500.0,17.1041,17.1326,17.0757,17.1255,154500.0
2010-01-20 14:40:00,24.11,24.14,24.09,24.13,75500.0,17.1255,17.1468,17.1112,17.1397,75500.0
2010-01-20 14:50:00,24.13,24.15,24.12,24.13,60600.0,17.1397,17.1539,17.1326,17.1397,60600.0
2010-01-20 15:00:00,24.14,24.14,24.1,24.1,63400.0,17.1468,17.1468,17.1184,17.1184,63400.0
2010-01-20 15:10:00,24.1,24.13,24.09,24.13,85100.0,17.1184,17.1397,17.1112,17.1397,85100.0
2010-01-20 15:20:00,24.13,24.18,24.12,24.17,132400.0,17.1397,17.1752,17.1326,17.1681,132400.0
2010-01-20 15:30:00,24.17,24.18,24.08,24.14,131500.0,17.1681,17.1752,17.1041,17.1468,131500.0
2010-01-20 15:40:00,24.14,24.18,24.12,24.18,290700.0,17.1468,17.1752,17.1326,17.1752,290700.0
2010-01-20 15:50:00,24.18,24.19,24.15,24.17,322600.0,17.1752,17.1823,17.1539,17.1681,322600.0
2010-01-21 09:30:00,24.34,24.41,24.12,24.38,361400.0,17.2888,17.3385,17.1326,17.3172,361400.0
2010-01-21 09:40:00,24.38,24.53,24.35,24.52,485400.0,17.3172,17.4238,17.2959,17.4167,485400.0
2010-01-21 09:50:00,24.52,24.79,24.52,24.76,866400.0,17.4167,17.6085,17.4167,17.5872,866400.0
2010-01-21 10:00:00,24.76,24.79,24.68,24.72,326200.0,17.5872,17.6085,17.5303,17.5587,326200.0
2010-01-21 10:10:00,24.73,24.76,24.67,24.71,298800.0,17.5658,17.5872,17.5232,17.5516,298800.0
2010-01-21 10:20:00,24.71,24.72,24.26,24.26,349900.0,17.5516,17.5587,17.232,17.232,349900.0
2010-01-21 10:30:00,24.27,24.29,24.03,24.18,340200.0,17.2391,17.2533,17.0686,17.1752,340200.0
2010-01-21 10:40:00,24.21,24.39,24.2,24.33,267200.0,17.1965,17.3243,17.1894,17.2817,267200.0
2010-01-21 10:50:00,24.34,24.39,24.28,24.35,81300.0,17.2888,17.3243,17.2462,17.2959,81300.0
2010-01-21 11:00:00,24.34,24.48,24.3,24.33,192600.0,17.2888,17.3883,17.2604,17.2817,192600.0
2010-01-21 11:10:00,24.33,24.38,24.3,24.38,124100.0,17.2817,17.3172,17.2604,17.3172,124100.0
2010-01-21 11:20:00,24.38,24.52,24.34,24.43,241300.0,17.3172,17.4167,17.2888,17.3528,241300.0
2010-01-21 11:30:00,24.43,24.58,24.39,24.57,709500.0,17.3528,17.4593,17.3243,17.4522,709500.0
2010-01-21 11:40:00,24.57,24.69,24.54,24.69,590100.0,17.4522,17.5374,17.4309,17.5374,590100.0
2010-01-21 11:50:00,24.69,24.82,24.65,24.68,544000.0,17.5374,17.6298,17.509,17.5303,544000.0
2010-01-21 12:00:00,24.68,24.83,24.63,24.75,290000.0,17.5303,17.6369,17.4948,17.58,290000.0
2010-01-21 12:10:00,24.77,24.92,24.77,24.89,281000.0,17.5943,17.7008,17.5943,17.6795,281000.0
2010-01-21 12:20:00,24.9,24.95,24.79,24.8,244300.0,17.6866,17.7221,17.6085,17.6156,244300.0
2010-01-21 12:30:00,24.8,24.83,24.78,24.82,204700.0,17.6156,17.6369,17.6014,17.6298,204700.0
2010-01-21 12:40:00,24.83,24.84,24.75,24.77,196500.0,17.6369,17.644,17.58,17.5943,196500.0
2010-01-21 12:50:00,24.76,24.81,24.73,24.77,186100.0,17.5872,17.6227,17.5658,17.5943,186100.0
2010-01-21 13:00:00,24.77,24.84,24.74,24.82,267000.0,17.5943,17.644,17.5729,17.6298,267000.0
2010-01-21 13:10:00,24.82,24.85,24.74,24.8,175300.0,17.6298,17.6511,17.5729,17.6156,175300.0
2010-01-21 13:20:00,24.8,24.85,24.79,24.84,75100.0,17.6156,17.6511,17.6085,17.644,75100.0
2010-01-21 13:30:00,24.83,24.96,24.83,24.94,252200.0,17.6369,17.7292,17.6369,17.715,252200.0
2010-01-21 13:40:00,24.93,24.93,24.85,24.86,94000.0,17.7079,17.7079,17.6511,17.6582,94000.0
2010-01-21 13:50:00,24.87,24.9,24.87,24.9,102400.0,17.6653,17.6866,17.6653,17.6866,102400.0
2010-01-21 14:00:00,24.9,24.93,24.81,24.85,183300.0,17.6866,17.7079,17.6227,17.6511,183300.0
2010-01-21 14:10:00,24.85,24.85,24.79,24.84,175100.0,17.6511,17.6511,17.6085,17.644,175100.0
2010-01-21 14:20:00,24.84,24.92,24.8,24.83,362400.0,17.644,17.7008,17.6156,17.6369,362400.0
2010-01-21 14:30:00,24.84,24.85,24.73,24.75,707300.0,17.644,17.6511,17.5658,17.58,707300.0
2010-01-21 14:40:00,24.75,24.78,24.72,24.78,253500.0,17.58,17.6014,17.5587,17.6014,253500.0
2010-01-21 14:50:00,24.79,24.88,24.78,24.88,439400.0,17.6085,17.6724,17.6014,17.6724,439400.0
2010-01-21 15:00:00,24.88,24.88,24.77,24.82,275000.0,17.6724,17.6724,17.5943,17.6298,275000.0
2010-01-21 15:10:00,24.81,24.85,24.78,24.85,378200.0,17.6227,17.6511,17.6014,17.6511,378200.0
2010-01-21 15:20:00,24.85,24.95,24.85,24.93,1004000.0,17.6511,17.7221,17.6511,17.7079,1004000.0
2010-01-21 15:30:00,24.93,25.04,24.9,24.91,815900.0,17.7079,17.786,17.6866,17.6937,815900.0
2010-01-21 15:40:00,24.91,25.09,24.91,25.07,1120500.0,17.6937,17.8216,17.6937,17.8073,1120500.0
2010-01-21 15:50:00,25.08,25.09,24.9,24.91,1137500.0,17.8145,17.8216,17.6866,17.6937,1137500.0
2010-01-22 09:30:00,24.9,24.97,24.63,24.95,607500.0,17.6866,17.7363,17.4948,17.7221,607500.0
2010-01-22 09:40:00,24.94,25.08,24.77,24.82,1372300.0,17.715,17.8145,17.5943,17.6298,1372300.0
2010-01-22 09:50:00,24.81,25.0,24.79,24.93,575500.0,17.6227,17.7576,17.6085,17.7079,575500.0
2010-01-22 10:00:00,24.93,24.93,24.56,24.57,472800.0,17.7079,17.7079,17.4451,17.4522,472800.0
2010-01-22 10:10:00,24.57,24.6,24.48,24.51,487400.0,17.4522,17.4735,17.3883,17.4096,487400.0
2010-01-22 10:20:00,24.5,24.68,24.44,24.67,259900.0,17.4025,17.5303,17.3599,17.5232,259900.0
2010-01-22 10:30:00,24.68,24.7,24.54,24.56,333900.0,17.5303,17.5445,17.4309,17.4451,333900.0
2010-01-22 10:40:00,24.55,24.66,24.51,24.52,127200.0,17.438,17.5161,17.4096,17.4167,127200.0
2010-01-22 10:50:00,24.52,24.65,24.51,24.65,101000.0,17.4167,17.509,17.4096,17.509,101000.0
2010-01-22 11:00:00,24.65,24.76,24.65,24.65,91000.0,17.509,17.5872,17.509,17.509,91000.0
2010-01-22 11:10:00,24.64,24.68,24.61,24.65,47700.0,17.5019,17.5303,17.4806,17.509,47700.0
2010-01-22 11:20:00,24.65,24.78,24.65,24.75,258200.0,17.509,17.6014,17.509,17.58,258200.0
2010-01-22 11:30:00,24.74,24.85,24.72,24.72,186600.0,17.5729,17.6511,17.5587,17.5587,186600.0
2010-01-22 11:40:00,24.72,24.74,24.65,24.65,62600.0,17.5587,17.5729,17.509,17.509,62600.0
2010-01-22 11:50:00,24.66,24.69,24.64,24.66,92800.0,17.5161,17.5374,17.5019,17.5161,92800.0
2010-01-22 12:00:00,24.65,24.66,24.6,24.61,58000.0,17.509,17.5161,17.4735,17.4806,58000.0
2010-01-22 12:10:00,24.61,24.68,24.6,24.68,32500.0,17.4806,17.5303,17.4735,17.5303,32500.0
2010-01-22 12:20:00,24.69,24.73,24.68,24.73,43900.0,17.5374,17.5658,17.5303,17.5658,43900.0
2010-01-22 12:30:00,24.73,24.77,24.72,24.75,37800.0,17.5658,17.5943,17.5587,17.58,37800.0
2010-01-22 12:40:00,24.75,24.75,24.68,24.68,64100.0,17.58,17.58,17.5303,17.5303,64100.0
2010-01-22 12:50:00,24.68,24.71,24.65,24.66,110500.0,17.5303,17.5516,17.509,17.5161,110500.0
2010-01-22 13:00:00,24.66,24.67,24.6,24.61,75500.0,17.5161,17.5232,17.4735,17.4806,75500.0
2010-01-22 13:10:00,24.61,24.65,24.61,24.64,33800.0,17.4806,17.509,17.4806,17.5019,33800.0
2010-01-22 13:20:00,24.64,24.67,24.6,24.63,63200.0,17.5019,17.5232,17.4735,17.4948,63200.0
2010-01-22 13:30:00,24.63,24.65,24.6,24.6,106900.0,17.4948,17.509,17.4735,17.4735,106900.0
2010-01-22 13:40:00,24.6,24.63,24.53,24.55,105900.0,17.4735,17.4948,17.4238,17.438,105900.0
2010-01-22 13:50:00,24.55,24.6,24.55,24.58,58900.0,17.438,17.4735,17.438,17.4593,58900.0
2010-01-22 14:00:00,24.58,24.6,24.56,24.56,69700.0,17.4593,17.4735,17.4451,17.4451,69700.0
2010-01-22 14:10:00,24.57,24.62,24.54,24.58,132500.0,17.4522,17.4877,17.4309,17.4593,132500.0
2010-01-22 14:20:00,24.57,24.59,24.53,24.54,67500.0,17.4522,17.4664,17.4238,17.4309,67500.0
2010-01-22 14:30:00,24.53,24.61,24.5,24.54,87500.0,17.4238,17.4806,17.4025,17.4309,87500.0
2010-01-22 14:40:00,24.54,24.58,24.48,24.5,331500.0,17.4309,17.4593,17.3883,17.4025,331500.0
2010-01-22 14:50:00,24.5,24.56,24.48,24.48,273100.0,17.4025,17.4451,17.3883,17.3883,273100.0
2010-01-22 15:00:00,24.48,24.55,24.44,24.45,256300.0,17.3883,17.438,17.3599,17.367,256300.0
2010-01-22 15:10:00,24.46,24.47,24.24,24.3,455600.0,17.3741,17.3812,17.2178,17.2604,455600.0
2010-01-22 15:20:00,24.29,24.33,24.17,24.32,333400.0,17.2533,17.2817,17.1681,17.2746,333400.0
2010-01-22 15:30:00,24.32,24.39,24.32,24.33,244200.0,17.2746,17.3243,17.2746,17.2817,244200.0
2010-01-22 15:40:00,24.33,24.37,24.22,24.25,261300.0,17.2817,17.3101,17.2036,17.2249,261300.0
2010-01-22 15:50:00,24.25,24.37,24.24,24.31,296100.0,17.2249,17.3101,17.2178,17.2675,296100.0
2010-01-25 09:30:00,24.48,24.56,24.37,24.39,140500.0,17.3883,17.4451,17.3101,17.3243,140500.0
2010-01-25 09:40:00,24.39,24.49,24.37,24.43,242200.0,17.3243,17.3954,17.3101,17.3528,242200.0
2010-01-25 09:50:00,24.43,24.59,24.43,24.55,275200.0,17.3528,17.4664,17.3528,17.438,275200.0
2010-01-25 10:00:00,24.55,24.55,24.27,24.27,284100.0,17.438,17.438,17.2391,17.2391,284100.0
2010-01-25 10:10:00,24.27,24.3,24.02,24.09,1069900.0,17.2391,17.2604,17.0615,17.1112,1069900.0
2010-01-25 10:20:00,24.1,24.11,24.03,24.05,266600.0,17.1184,17.1255,17.0686,17.0828,266600.0
2010-01-25 10:30:00,24.04,24.04,23.91,23.98,351700.0,17.0757,17.0757,16.9834,17.0331,351700.0
2010-01-25 10:40:00,23.98,24.0,23.91,23.98,147300.0,17.0331,17.0473,16.9834,17.0331,147300.0
2010-01-25 10:50:00,23.98,24.1,23.94,24.05,174200.0,17.0331,17.1184,17.0047,17.0828,174200.0
2010-01-25 11:00:00,24.04,24.05,23.87,23.88,159200.0,17.0757,17.0828,16.955,16.9621,159200.0
2010-01-25 11:10:00,23.88,23.96,23.81,23.95,201100.0,16.9621,17.0189,16.9124,17.0118,201100.0
2010-01-25 11:20:00,23.95,23.99,23.92,23.94,47100.0,17.0118,17.0402,16.9905,17.0047,47100.0
2010-01-25 11:30:00,23.94,23.94,23.74,23.78,252600.0,17.0047,17.0047,16.8626,16.8911,252600.0
2010-01-25 11:40:00,23.78,23.83,23.74,23.81,110100.0,16.8911,16.9266,16.8626,16.9124,110100.0
2010-01-25 11:50:00,23.81,23.96,23.81,23.84,90700.0,16.9124,17.0189,16.9124,16.9337,90700.0
2010-01-25 12:00:00,23.83,24.06,23.83,24.05,78100.0,16.9266,17.0899,16.9266,17.0828,78100.0
2010-01-25 12:10:00,24.04,24.15,24.03,24.06,191000.0,17.0757,17.1539,17.0686,17.0899,191000.0
2010-01-25 12:20:00,24.06,24.14,24.06,24.11,34600.0,17.0899,17.1468,17.0899,17.1255,34600.0
2010-01-25 12:30:00,24.11,24.16,24.07,24.15,38200.0,17.1255,17.161,17.097,17.1539,38200.0
2010-01-25 12:40:00,24.14,24.18,24.12,24.17,93800.0,17.1468,17.1752,17.1326,17.1681,93800.0
2010-01-25 12:50:00,24.16,24.18,24.15,24.17,22600.0,17.161,17.1752,17.1539,17.1681,22600.0
2010-01-25 13:00:00,24.16,24.17,24.08,24.11,19800.0,17.161,17.1681,17.1041,17.1255,19800.0
2010-01-25 13:10:00,24.1,24.15,24.1,24.15,15500.0,17.1184,17.1539,17.1184,17.1539,15500.0
2010-01-25 13:20:00,24.15,24.2,24.15,24.16,66400.0,17.1539,17.1894,17.1539,17.161,66400.0
2010-01-25 13:30:00,24.16,24.18,24.12,24.15,57800.0,17.161,17.1752,17.1326,17.1539,57800.0
2010-01-25 13:40:00,24.15,24.22,24.14,24.22,27100.0,17.1539,17.2036,17.1468,17.2036,27100.0
2010-01-25 13:50:00,24.22,24.22,24.16,24.16,24700.0,17.2036,17.2036,17.161,17.161,24700.0
2010-01-25 14:00:00,24.16,24.17,24.14,24.16,21400.0,17.161,17.1681,17.1468,17.161,21400.0
2010-01-25 14:10:00,24.18,24.19,24.16,24.17,23400.0,17.1752,17.1823,17.161,17.1681,23400.0
2010-01-25 14:20:00,24.17,24.2,24.17,24.19,26100.0,17.1681,17.1894,17.1681,17.1823,26100.0
2010-01-25 14:30:00,24.19,24.19,24.17,24.17,12700.0,17.1823,17.1823,17.1681,17.1681,12700.0
2010-01-25 14:40:00,24.18,24.22,24.18,24.21,55000.0,17.1752,17.2036,17.1752,17.1965,55000.0
2010-01-25 14:50:00,24.22,24.26,24.21,24.26,59300.0,17.2036,17.232,17.1965,17.232,59300.0
2010-01-25 15:00:00,24.26,24.27,24.22,24.23,27400.0,17.232,17.2391,17.2036,17.2107,27400.0
2010-01-25 15:10:00,24.24,24.24,24.2,24.22,48900.0,17.2178,17.2178,17.1894,17.2036,48900.0
2010-01-25 15:20:00,24.23,24.23,24.22,24.22,26500.0,17.2107,17.2107,17.2036,17.2036,26500.0
2010-01-25 15:30:00,24.22,24.28,24.22,24.26,51200.0,17.2036,17.2462,17.2036,17.232,51200.0
2010-01-25 15:40:00,24.26,24.27,24.18,24.19,139800.0,17.232,17.2391,17.1752,17.1823,139800.0
2010-01-25 15:50:00,24.18,24.21,24.14,24.15,370000.0,17.1752,17.1965,17.1468,17.1539,370000.0
2010-01-26 09:30:00,24.12,24.29,23.87,24.24,158900.0,17.1326,17.2533,16.955,17.2178,158900.0
2010-01-26 09:40:00,24.29,24.31,24.18,24.19,85300.0,17.2533,17.2675,17.1752,17.1823,85300.0
2010-01-26 09:50:00,24.18,24.3,24.16,24.3,108300.0,17.1752,17.2604,17.161,17.2604,108300.0
2010-01-26 10:00:00,24.32,24.61,24.27,24.59,281400.0,17.2746,17.4806,17.2391,17.4664,281400.0
2010-01-26 10:10:00,24.59,24.66,24.57,24.58,203700.0,17.4664,17.5161,17.4522,17.4593,203700.0
2010-01-26 10:20:00,24.59,24.62,24.52,24.53,56400.0,17.4664,17.4877,17.4167,17.4238,56400.0
2010-01-26 10:30:00,24.56,24.6,24.51,24.51,61900.0,17.4451,17.4735,17.4096,17.4096,61900.0
2010-01-26 10:40:00,24.5,24.56,24.5,24.53,35000.0,17.4025,17.4451,17.4025,17.4238,35000.0
2010-01-26 10:50:00,24.53,24.56,24.45,24.46,54900.0,17.4238,17.4451,17.367,17.3741,54900.0
2010-01-26 11:00:00,24.46,24.61,24.45,24.59,114900.0,17.3741,17.4806,17.367,17.4664,114900.0
2010-01-26 11:10:00,24.58,24.58,24.49,24.5,28500.0,17.4593,17.4593,17.3954,17.4025,28500.0
2010-01-26 11:20:00,24.5,24.53,24.48,24.53,39100.0,17.4025,17.4238,17.3883,17.4238,39100.0
2010-01-26 11:30:00,24.54,24.61,24.53,24.61,104900.0,17.4309,17.4806,17.4238,17.4806,104900.0
2010-01-26 11:40:00,24.62,24.62,24.57,24.6,28800.0,17.4877,17.4877,17.4522,17.4735,28800.0
2010-01-26 11:50:00,24.6,24.62,24.57,24.58,29400.0,17.4735,17.4877,17.4522,17.4593,29400.0
2010-01-26 12:00:00,24.57,24.6,24.57,24.59,19900.0,17.4522,17.4735,17.4522,17.4664,19900.0
2010-01-26 12:10:00,24.59,24.6,24.57,24.58,17800.0,17.4664,17.4735,17.4522,17.4593,17800.0
2010-01-26 12:20:00,24.57,24.62,24.57,24.59,220700.0,17.4522,17.4877,17.4522,17.4664,220700.0
2010-01-26 12:30:00,24.6,24.62,24.56,24.61,58500.0,17.4735,17.4877,17.4451,17.4806,58500.0
2010-01-26 12:40:00,24.61,24.68,24.61,24.65,85200.0,17.4806,17.5303,17.4806,17.509,85200.0
2010-01-26 12:50:00,24.64,24.64,24.59,24.6,10000.0,17.5019,17.5019,17.4664,17.4735,10000.0
2010-01-26 13:00:00,24.6,24.61,24.56,24.56,27800.0,17.4735,17.4806,17.4451,17.4451,27800.0
2010-01-26 13:10:00,24.56,24.58,24.51,24.51,92400.0,17.4451,17.4593,17.4096,17.4096,92400.0
2010-01-26 13:20:00,24.52,24.54,24.51,24.53,126200.0,17.4167,17.4309,17.4096,17.4238,126200.0
2010-01-26 13:30:00,24.53,24.55,24.52,24.55,19200.0,17.4238,17.438,17.4167,17.438,19200.0
2010-01-26 13:40:00,24.55,24.57,24.54,24.57,20700.0,17.438,17.4522,17.4309,17.4522,20700.0
2010-01-26 13:50:00,24.55,24.57,24.55,24.57,16900.0,17.438,17.4522,17.438,17.4522,16900.0
2010-01-26 14:00:00,24.57,24.59,24.52,24.52,34900.0,17.4522,17.4664,17.4167,17.4167,34900.0
2010-01-26 14:10:00,24.52,24.54,24.49,24.49,34100.0,17.4167,17.4309,17.3954,17.3954,34100.0
2010-01-26 14:20:00,24.49,24.51,24.44,24.44,35700.0,17.3954,17.4096,17.3599,17.3599,35700.0
2010-01-26 14:30:00,24.45,24.49,24.43,24.43,43300.0,17.367,17.3954,17.3528,17.3528,43300.0
2010-01-26 14:40:00,24.44,24.49,24.43,24.47,186800.0,17.3599,17.3954,17.3528,17.3812,186800.0
2010-01-26 14:50:00,24.46,24.47,24.43,24.44,114900.0,17.3741,17.3812,17.3528,17.3599,114900.0
2010-01-26 15:00:00,24.44,24.45,24.4,24.4,47200.0,17.3599,17.367,17.3314,17.3314,47200.0
2010-01-26 15:10:00,24.39,24.41,24.35,24.36,71000.0,17.3243,17.3385,17.2959,17.303,71000.0
2010-01-26 15:20:00,24.37,24.37,24.2,24.23,253800.0,17.3101,17.3101,17.1894,17.2107,253800.0
2010-01-26 15:30:00,24.23,24.28,24.14,24.17,325700.0,17.2107,17.2462,17.1468,17.1681,325700.0
2010-01-26 15:40:00,24.17,24.17,24.04,24.08,318300.0,17.1681,17.1681,17.0757,17.1041,318300.0
2010-01-26 15:50:00,24.07,24.11,24.03,24.05,385300.0,17.097,17.1255,17.0686,17.0828,385300.0
2010-01-27 09:30:00,24.11,24.36,24.0,24.35,77800.0,17.1255,17.303,17.0473,17.2959,77800.0
2010-01-27 09:40:00,24.37,24.4,24.11,24.12,229400.0,17.3101,17.3314,17.1255,17.1326,229400.0
2010-01-27 09:50:00,24.11,24.15,23.98,24.05,150500.0,17.1255,17.1539,17.0331,17.0828,150500.0
2010-01-27 10:00:00,24.03,24.12,24.01,24.06,73100.0,17.0686,17.1326,17.0544,17.0899,73100.0
2010-01-27 10:10:00,24.06,24.07,23.96,23.97,43100.0,17.0899,17.097,17.0189,17.026,43100.0
2010-01-27 10:20:00,23.97,24.2,23.97,24.2,81700.0,17.026,17.1894,17.026,17.1894,81700.0
2010-01-27 10:30:00,24.2,24.26,24.17,24.25,113100.0,17.1894,17.232,17.1681,17.2249,113100.0
2010-01-27 10:40:00,24.26,24.29,24.15,24.15,113500.0,17.232,17.2533,17.1539,17.1539,113500.0
2010-01-27 10:50:00,24.15,24.24,24.15,24.23,28500.0,17.1539,17.2178,17.1539,17.2107,28500.0
2010-01-27 11:00:00,24.22,24.23,24.2,24.21,31500.0,17.2036,17.2107,17.1894,17.1965,31500.0
2010-01-27 11:10:00,24.21,24.22,24.14,24.19,150400.0,17.1965,17.2036,17.1468,17.1823,150400.0
2010-01-27 11:20:00,24.19,24.23,24.15,24.23,80100.0,17.1823,17.2107,17.1539,17.2107,80100.0
2010-01-27 11:30:00,24.2,24.26,24.18,24.25,104100.0,17.1894,17.232,17.1752,17.2249,104100.0
2010-01-27 11:40:00,24.26,24.29,24.25,24.26,41300.0,17.232,17.2533,17.2249,17.232,41300.0
2010-01-27 11:50:00,24.26,24.33,24.25,24.29,78200.0,17.232,17.2817,17.2249,17.2533,78200.0
2010-01-27 12:00:00,24.31,24.36,24.31,24.35,78700.0,17.2675,17.303,17.2675,17.2959,78700.0
2010-01-27 12:10:00,24.35,24.35,24.25,24.26,87000.0,17.2959,17.2959,17.2249,17.232,87000.0
2010-01-27 12:20:00,24.26,24.3,24.24,24.3,70700.0,17.232,17.2604,17.2178,17.2604,70700.0
2010-01-27 12:30:00,24.3,24.32,24.28,24.29,83300.0,17.2604,17.2746,17.2462,17.2533,83300.0
2010-01-27 12:40:00,24.3,24.3,24.25,24.25,25400.0,17.2604,17.2604,17.2249,17.2249,25400.0
2010-01-27 12:50:00,24.26,24.26,24.2,24.22,56200.0,17.232,17.232,17.1894,17.2036,56200.0
2010-01-27 13:00:00,24.22,24.25,24.19,24.24,41100.0,17.2036,17.2249,17.1823,17.2178,41100.0
2010-01-27 13:10:00,24.25,24.28,24.24,24.25,44900.0,17.2249,17.2462,17.2178,17.2249,44900.0
2010-01-27 13:20:00,24.25,24.25,24.22,24.22,42400.0,17.2249,17.2249,17.2036,17.2036,42400.0
2010-01-27 13:30:00,24.23,24.24,24.21,24.24,78000.0,17.2107,17.2178,17.1965,17.2178,78000.0
2010-01-27 13:40:00,24.24,24.28,24.23,24.26,134100.0,17.2178,17.2462,17.2107,17.232,134100.0
2010-01-27 13:50:00,24.27,24.27,24.22,24.26,137700.0,17.2391,17.2391,17.2036,17.232,137700.0
2010-01-27 14:00:00,24.26,24.27,24.23,24.24,68600.0,17.232,17.2391,17.2107,17.2178,68600.0
2010-01-27 14:10:00,24.24,24.35,24.14,24.32,107300.0,17.2178,17.2959,17.1468,17.2746,107300.0
2010-01-27 14:20:00,24.32,24.49,24.3,24.36,340200.0,17.2746,17.3954,17.2604,17.303,340200.0
2010-01-27 14:30:00,24.37,24.45,24.34,24.41,88600.0,17.3101,17.367,17.2888,17.3385,88600.0
2010-01-27 14:40:00,24.43,24.61,24.43,24.61,520800.0,17.3528,17.4806,17.3528,17.4806,520800.0
2010-01-27 14:50:00,24.61,24.72,24.55,24.71,364700.0,17.4806,17.5587,17.438,17.5516,364700.0
2010-01-27 15:00:00,24.7,24.76,24.69,24.75,1937800.0,17.5445,17.5872,17.5374,17.58,1937800.0
2010-01-27 15:10:00,24.75,24.8,24.69,24.74,456500.0,17.58,17.6156,17.5374,17.5729,456500.0
2010-01-27 15:20:00,24.76,24.81,24.7,24.8,294900.0,17.5872,17.6227,17.5445,17.6156,294900.0
2010-01-27 15:30:00,24.8,24.9,24.79,24.86,279600.0,17.6156,17.6866,17.6085,17.6582,279600.0
2010-01-27 15:40:00,24.86,24.88,24.78,24.78,713500.0,17.6582,17.6724,17.6014,17.6014,713500.0
2010-01-27 15:50:00,24.78,24.88,24.77,24.86,1154500.0,17.6014,17.6724,17.5943,17.6582,1154500.0
2010-01-28 09:30:00,25.13,25.22,25.02,25.08,980400.0,17.85,17.9139,17.7718,17.8145,980400.0
2010-01-28 09:40:00,25.06,25.07,24.8,24.8,531100.0,17.8002,17.8073,17.6156,17.6156,531100.0
2010-01-28 09:50:00,24.79,24.86,24.71,24.73,422000.0,17.6085,17.6582,17.5516,17.5658,422000.0
2010-01-28 10:00:00,24.74,24.74,24.53,24.66,443500.0,17.5729,17.5729,17.4238,17.5161,443500.0
2010-01-28 10:10:00,24.65,24.68,24.53,24.67,202700.0,17.509,17.5303,17.4238,17.5232,202700.0
2010-01-28 10:20:00,24.66,24.68,24.59,24.68,107800.0,17.5161,17.5303,17.4664,17.5303,107800.0
2010-01-28 10:30:00,24.67,24.84,24.67,24.83,107300.0,17.5232,17.644,17.5232,17.6369,107300.0
2010-01-28 10:40:00,24.84,24.84,24.75,24.75,429000.0,17.644,17.644,17.58,17.58,429000.0
2010-01-28 10:50:00,24.75,24.8,24.75,24.77,99100.0,17.58,17.6156,17.58,17.5943,99100.0
2010-01-28 11:00:00,24.77,24.77,24.52,24.53,74500.0,17.5943,17.5943,17.4167,17.4238,74500.0
2010-01-28 11:10:00,24.53,24.6,24.49,24.49,223200.0,17.4238,17.4735,17.3954,17.3954,223200.0
2010-01-28 11:20:00,24.49,24.53,24.43,24.46,127200.0,17.3954,17.4238,17.3528,17.3741,127200.0
2010-01-28 11:30:00,24.46,24.47,24.28,24.38,125500.0,17.3741,17.3812,17.2462,17.3172,125500.0
2010-01-28 11:40:00,24.38,24.43,24.35,24.4,80400.0,17.3172,17.3528,17.2959,17.3314,80400.0
2010-01-28 11:50:00,24.4,24.51,24.39,24.47,105300.0,17.3314,17.4096,17.3243,17.3812,105300.0
2010-01-28 12:00:00,24.46,24.46,24.39,24.42,37300.0,17.3741,17.3741,17.3243,17.3456,37300.0
2010-01-28 12:10:00,24.42,24.43,24.39,24.42,62900.0,17.3456,17.3528,17.3243,17.3456,62900.0
2010-01-28 12:20:00,24.42,24.42,24.36,24.41,34900.0,17.3456,17.3456,17.303,17.3385,34900.0
2010-01-28 12:30:00,24.4,24.46,24.39,24.46,20800.0,17.3314,17.3741,17.3243,17.3741,20800.0
2010-01-28 12:40:00,24.46,24.53,24.4,24.52,110600.0,17.3741,17.4238,17.3314,17.4167,110600.0
2010-01-28 12:50:00,24.51,24.66,24.51,24.66,112600.0,17.4096,17.5161,17.4096,17.5161,112600.0
2010-01-28 13:00:00,24.67,24.69,24.58,24.62,98000.0,17.5232,17.5374,17.4593,17.4877,98000.0
2010-01-28 13:10:00,24.62,24.63,24.57,24.58,25500.0,17.4877,17.4948,17.4522,17.4593,25500.0
2010-01-28 13:20:00,24.58,24.69,24.58,24.67,52000.0,17.4593,17.5374,17.4593,17.5232,52000.0
2010-01-28 13:30:00,24.68,24.76,24.65,24.67,163800.0,17.5303,17.5872,17.509,17.5232,163800.0
2010-01-28 13:40:00,24.67,24.8,24.67,24.76,104700.0,17.5232,17.6156,17.5232,17.5872,104700.0
2010-01-28 13:50:00,24.76,24.78,24.65,24.65,96600.0,17.5872,17.6014,17.509,17.509,96600.0
2010-01-28 14:00:00,24.65,24.65,24.58,24.62,59100.0,17.509,17.509,17.4593,17.4877,59100.0
2010-01-28 14:10:00,24.61,24.61,24.47,24.51,45900.0,17.4806,17.4806,17.3812,17.4096,45900.0
2010-01-28 14:20:00,24.5,24.61,24.5,24.61,91600.0,17.4025,17.4806,17.4025,17.4806,91600.0
2010-01-28 14:30:00,24.6,24.6,24.49,24.53,105600.0,17.4735,17.4735,17.3954,17.4238,105600.0
2010-01-28 14:40:00,24.53,24.64,24.52,24.63,65800.0,17.4238,17.5019,17.4167,17.4948,65800.0
2010-01-28 14:50:00,24.63,24.67,24.62,24.63,57300.0,17.4948,17.5232,17.4877,17.4948,57300.0
2010-01-28 15:00:00,24.62,24.7,24.58,24.66,100600.0,17.4877,17.5445,17.4593,17.5161,100600.0
2010-01-28 15:10:00,24.67,24.68,24.54,24.61,164800.0,17.5232,17.5303,17.4309,17.4806,164800.0
2010-01-28 15:20:00,24.6,24.68,24.59,24.59,131600.0,17.4735,17.5303,17.4664,17.4664,131600.0
2010-01-28 15:30:00,24.59,24.69,24.58,24.69,143900.0,17.4664,17.5374,17.4593,17.5374,143900.0
2010-01-28 15:40:00,24.69,24.7,24.47,24.5,430500.0,17.5374,17.5445,17.3812,17.4025,430500.0
2010-01-28 15:50:00,24.49,24.57,24.48,24.55,618700.0,17.3954,17.4522,17.3883,17.438,618700.0
2010-01-29 09:30:00,24.68,24.75,24.46,24.59,288000.0,17.5303,17.58,17.3741,17.4664,288000.0
2010-01-29 09:40:00,24.58,24.62,24.46,24.61,281400.0,17.4593,17.4877,17.3741,17.4806,281400.0
2010-01-29 09:50:00,24.62,24.73,24.57,24.69,51800.0,17.4877,17.5658,17.4522,17.5374,51800.0
2010-01-29 10:00:00,24.68,24.68,24.51,24.51,231000.0,17.5303,17.5303,17.4096,17.4096,231000.0
2010-01-29 10:10:00,24.51,24.62,24.49,24.6,159400.0,17.4096,17.4877,17.3954,17.4735,159400.0
2010-01-29 10:20:00,24.6,24.75,24.59,24.75,93800.0,17.4735,17.58,17.4664,17.58,93800.0
2010-01-29 10:30:00,24.75,24.77,24.66,24.68,62500.0,17.58,17.5943,17.5161,17.5303,62500.0
2010-01-29 10:40:00,24.68,24.68,24.63,24.68,21100.0,17.5303,17.5303,17.4948,17.5303,21100.0
2010-01-29 10:50:00,24.69,24.71,24.57,24.7,195600.0,17.5374,17.5516,17.4522,17.5445,195600.0
2010-01-29 11:00:00,24.7,24.7,24.58,24.61,245100.0,17.5445,17.5445,17.4593,17.4806,245100.0
2010-01-29 11:10:00,24.61,24.67,24.56,24.56,112000.0,17.4806,17.5232,17.4451,17.4451,112000.0
2010-01-29 11:20:00,24.54,24.54,24.42,24.49,115100.0,17.4309,17.4309,17.3456,17.3954,115100.0
2010-01-29 11:30:00,24.5,24.5,24.4,24.47,61700.0,17.4025,17.4025,17.3314,17.3812,61700.0
2010-01-29 11:40:00,24.47,24.52,24.46,24.49,50200.0,17.3812,17.4167,17.3741,17.3954,50200.0
2010-01-29 11:50:00,24.5,24.52,24.41,24.41,56300.0,17.4025,17.4167,17.3385,17.3385,56300.0
2010-01-29 12:00:00,24.41,24.49,24.38,24.4,81200.0,17.3385,17.3954,17.3172,17.3314,81200.0
2010-01-29 12:10:00,24.39,24.48,24.39,24.47,58100.0,17.3243,17.3883,17.3243,17.3812,58100.0
2010-01-29 12:20:00,24.47,24.5,24.45,24.49,96100.0,17.3812,17.4025,17.367,17.3954,96100.0
2010-01-29 12:30:00,24.49,24.5,24.44,24.48,66600.0,17.3954,17.4025,17.3599,17.3883,66600.0
2010-01-29 12:40:00,24.47,24.48,24.4,24.46,53600.0,17.3812,17.3883,17.3314,17.3741,53600.0
2010-01-29 12:50:00,24.47,24.53,24.46,24.5,112500.0,17.3812,17.4238,17.3741,17.4025,112500.0
2010-01-29 13:00:00,24.5,24.54,24.45,24.49,206100.0,17.4025,17.4309,17.367,17.3954,206100.0
2010-01-29 13:10:00,24.5,24.51,24.47,24.5,47900.0,17.4025,17.4096,17.3812,17.4025,47900.0
2010-01-29 13:20:00,24.51,24.52,24.48,24.48,39500.0,17.4096,17.4167,17.3883,17.3883,39500.0
2010-01-29 13:30:00,24.5,24.56,24.47,24.5,38200.0,17.4025,17.4451,17.3812,17.4025,38200.0
2010-01-29 13:40:00,24.5,24.51,24.41,24.42,57600.0,17.4025,17.4096,17.3385,17.3456,57600.0
2010-01-29 13:50:00,24.42,24.44,24.38,24.44,39900.0,17.3456,17.3599,17.3172,17.3599,39900.0
2010-01-29 14:00:00,24.44,24.46,24.39,24.43,75900.0,17.3599,17.3741,17.3243,17.3528,75900.0
2010-01-29 14:10:00,24.42,24.44,24.39,24.39,116400.0,17.3456,17.3599,17.3243,17.3243,116400.0
2010-01-29 14:20:00,24.4,24.42,24.38,24.4,61000.0,17.3314,17.3456,17.3172,17.3314,61000.0
2010-01-29 14:30:00,24.41,24.42,24.31,24.38,76400.0,17.3385,17.3456,17.2675,17.3172,76400.0
2010-01-29 14:40:00,24.37,24.38,24.26,24.26,64600.0,17.3101,17.3172,17.232,17.232,64600.0
2010-01-29 14:50:00,24.26,24.27,24.18,24.24,138900.0,17.232,17.2391,17.1752,17.2178,138900.0
2010-01-29 15:00:00,24.24,24.26,24.22,24.22,102500.0,17.2178,17.232,17.2036,17.2036,102500.0
2010-01-29 15:10:00,24.22,24.23,24.13,24.21,173900.0,17.2036,17.2107,17.1397,17.1965,173900.0
2010-01-29 15:20:00,24.22,24.22,24.16,24.18,163400.0,17.2036,17.2036,17.161,17.1752,163400.0
2010-01-29 15:30:00,24.18,24.18,24.07,24.18,205800.0,17.1752,17.1752,17.097,17.1752,205800.0
2010-01-29 15:40:00,24.18,24.2,24.11,24.12,343200.0,17.1752,17.1894,17.1255,17.1326,343200.0
2010-01-29 15:50:00,24.12,24.19,24.12,24.13,642400.0,17.1326,17.1823,17.1326,17.1397,642400.0
2010-02-01 09:30:00,24.24,24.34,24.12,24.3,225900.0,17.2178,17.2888,17.1326,17.2604,225900.0
2010-02-01 09:40:00,24.29,24.38,24.18,24.35,109100.0,17.2533,17.3172,17.1752,17.2959,109100.0
2010-02-01 09:50:00,24.36,24.37,24.17,24.18,35600.0,17.303,17.3101,17.1681,17.1752,35600.0
2010-02-01 10:00:00,24.19,24.24,23.88,23.97,304900.0,17.1823,17.2178,16.9621,17.026,304900.0
2010-02-01 10:10:00,23.98,24.08,23.98,24.08,131600.0,17.0331,17.1041,17.0331,17.1041,131600.0
2010-02-01 10:20:00,24.07,24.11,24.03,24.04,39800.0,17.097,17.1255,17.0686,17.0757,39800.0
2010-02-01 10:30:00,24.05,24.07,23.98,23.98,160500.0,17.0828,17.097,17.0331,17.0331,160500.0
2010-02-01 10:40:00,23.98,24.02,23.92,24.01,127300.0,17.0331,17.0615,16.9905,17.0544,127300.0
2010-02-01 10:50:00,24.0,24.06,23.91,23.91,117300.0,17.0473,17.0899,16.9834,16.9834,117300.0
2010-02-01 11:00:00,23.91,24.02,23.9,24.01,64600.0,16.9834,17.0615,16.9763,17.0544,64600.0
2010-02-01 11:10:00,24.02,24.03,23.99,24.02,30300.0,17.0615,17.0686,17.0402,17.0615,30300.0
2010-02-01 11:20:00,24.03,24.09,24.02,24.08,47700.0,17.0686,17.1112,17.0615,17.1041,47700.0
2010-02-01 11:30:00,24.07,24.08,23.99,23.99,17500.0,17.097,17.1041,17.0402,17.0402,17500.0
2010-02-01 11:40:00,23.99,24.0,23.95,23.95,45100.0,17.0402,17.0473,17.0118,17.0118,45100.0
2010-02-01 11:50:00,23.96,23.96,23.89,23.89,24100.0,17.0189,17.0189,16.9692,16.9692,24100.0
2010-02-01 12:00:00,23.89,23.94,23.86,23.86,53500.0,16.9692,17.0047,16.9479,16.9479,53500.0
2010-02-01 12:10:00,23.86,23.94,23.86,23.94,49400.0,16.9479,17.0047,16.9479,17.0047,49400.0
2010-02-01 12:20:00,23.94,23.95,23.93,23.95,8500.0,17.0047,17.0118,16.9976,17.0118,8500.0
2010-02-01 12:30:00,23.95,23.98,23.94,23.97,10700.0,17.0118,17.0331,17.0047,17.026,10700.0
2010-02-01 12:40:00,23.97,24.04,23.97,24.04,41700.0,17.026,17.0757,17.026,17.0757,41700.0
2010-02-01 12:50:00,24.04,24.06,24.03,24.03,6600.0,17.0757,17.0899,17.0686,17.0686,6600.0
2010-02-01 13:00:00,24.01,24.01,23.97,24.0,11300.0,17.0544,17.0544,17.026,17.0473,11300.0
2010-02-01 13:10:00,24.0,24.01,23.97,24.0,12300.0,17.0473,17.0544,17.026,17.0473,12300.0
2010-02-01 13:20:00,24.01,24.02,23.99,23.99,10600.0,17.0544,17.0615,17.0402,17.0402,10600.0
2010-02-01 13:30:00,24.0,24.02,23.97,23.97,6300.0,17.0473,17.0615,17.026,17.026,6300.0
2010-02-01 13:40:00,23.98,23.99,23.96,23.97,25000.0,17.0331,17.0402,17.0189,17.026,25000.0
2010-02-01 13:50:00,23.97,23.97,23.94,23.96,24800.0,17.026,17.026,17.0047,17.0189,24800.0
2010-02-01 14:00:00,23.96,23.97,23.9,23.93,30600.0,17.0189,17.026,16.9763,16.9976,30600.0
2010-02-01 14:10:00,23.92,23.99,23.88,23.99,37800.0,16.9905,17.0402,16.9621,17.0402,37800.0
2010-02-01 14:20:00,24.0,24.0,23.91,23.95,13500.0,17.0473,17.0473,16.9834,17.0118,13500.0
2010-02-01 14:30:00,23.95,23.99,23.95,23.96,40600.0,17.0118,17.0402,17.0118,17.0189,40600.0
2010-02-01 14:40:00,23.97,23.98,23.93,23.93,13500.0,17.026,17.0331,16.9976,16.9976,13500.0
2010-02-01 14:50:00,23.92,23.93,23.84,23.84,170000.0,16.9905,16.9976,16.9337,16.9337,170000.0
2010-02-01 15:00:00,23.85,23.88,23.83,23.84,60400.0,16.9408,16.9621,16.9266,16.9337,60400.0
2010-02-01 15:10:00,23.84,23.9,23.84,23.88,35200.0,16.9337,16.9763,16.9337,16.9621,35200.0
2010-02-01 15:20:00,23.89,23.93,23.88,23.9,24100.0,16.9692,16.9976,16.9621,16.9763,24100.0
2010-02-01 15:30:00,23.9,23.92,23.86,23.88,88600.0,16.9763,16.9905,16.9479,16.9621,88600.0
2010-02-01 15:40:00,23.87,23.93,23.87,23.91,177500.0,16.955,16.9976,16.955,16.9834,177500.0
2010-02-01 15:50:00,23.91,24.01,23.91,24.0,424200.0,16.9834,17.0544,16.9834,17.0473,424200.0
2010-02-02 09:30:00,24.08,24.33,23.84,23.89,189500.0,17.1041,17.2817,16.9337,16.9692,189500.0
2010-02-02 09:40:00,23.9,23.9,23.69,23.79,234400.0,16.9763,16.9763,16.8271,16.8982,234400.0
2010-02-02 09:50:00,23.79,23.89,23.79,23.83,193200.0,16.8982,16.9692,16.8982,16.9266,193200.0
2010-02-02 10:00:00,23.82,23.9,23.76,23.78,341300.0,16.9195,16.9763,16.8768,16.8911,341300.0
2010-02-02 10:10:00,23.79,24.01,23.76,23.95,234900.0,16.8982,17.0544,16.8768,17.0118,234900.0
2010-02-02 10:20:00,23.96,23.97,23.93,23.94,63400.0,17.0189,17.026,16.9976,17.0047,63400.0
2010-02-02 10:30:00,23.94,23.98,23.88,23.89,49600.0,17.0047,17.0331,16.9621,16.9692,49600.0
2010-02-02 10:40:00,23.89,23.9,23.87,23.89,52900.0,16.9692,16.9763,16.955,16.9692,52900.0
2010-02-02 10:50:00,23.89,23.93,23.86,23.9,90300.0,16.9692,16.9976,16.9479,16.9763,90300.0
2010-02-02 11:00:00,23.9,23.9,23.81,23.84,78000.0,16.9763,16.9763,16.9124,16.9337,78000.0
2010-02-02 11:10:00,23.84,23.85,23.79,23.79,163200.0,16.9337,16.9408,16.8982,16.8982,163200.0
2010-02-02 11:20:00,23.79,23.84,23.78,23.8,150500.0,16.8982,16.9337,16.8911,16.9053,150500.0
2010-02-02 11:30:00,23.81,23.82,23.77,23.8,47800.0,16.9124,16.9195,16.884,16.9053,47800.0
2010-02-02 11:40:00,23.8,23.84,23.79,23.81,42800.0,16.9053,16.9337,16.8982,16.9124,42800.0
2010-02-02 11:50:00,23.82,23.9,23.81,23.87,103200.0,16.9195,16.9763,16.9124,16.955,103200.0
2010-02-02 12:00:00,23.88,23.9,23.84,23.89,90500.0,16.9621,16.9763,16.9337,16.9692,90500.0
2010-02-02 12:10:00,23.88,23.95,23.88,23.95,121300.0,16.9621,17.0118,16.9621,17.0118,121300.0
2010-02-02 12:20:00,23.96,23.98,23.89,23.89,195000.0,17.0189,17.0331,16.9692,16.9692,195000.0
2010-02-02 12:30:00,23.9,23.92,23.89,23.92,27500.0,16.9763,16.9905,16.9692,16.9905,27500.0
2010-02-02 12:40:00,23.91,23.91,23.88,23.88,51600.0,16.9834,16.9834,16.9621,16.9621,51600.0
2010-02-02 12:50:00,23.88,23.88,23.86,23.88,42700.0,16.9621,16.9621,16.9479,16.9621,42700.0
2010-02-02 13:00:00,23.88,23.88,23.73,23.74,222700.0,16.9621,16.9621,16.8555,16.8626,222700.0
2010-02-02 13:10:00,23.74,23.77,23.73,23.76,43900.0,16.8626,16.884,16.8555,16.8768,43900.0
2010-02-02 13:20:00,23.77,23.83,23.76,23.83,60000.0,16.884,16.9266,16.8768,16.9266,60000.0
2010-02-02 13:30:00,23.83,23.97,23.83,23.95,214900.0,16.9266,17.026,16.9266,17.0118,214900.0
2010-02-02 13:40:00,23.96,23.99,23.93,23.93,77900.0,17.0189,17.0402,16.9976,16.9976,77900.0
2010-02-02 13:50:00,23.92,23.92,23.84,23.84,91100.0,16.9905,16.9905,16.9337,16.9337,91100.0
2010-02-02 14:00:00,23.84,23.85,23.79,23.8,61100.0,16.9337,16.9408,16.8982,16.9053,61100.0
2010-02-02 14:10:00,23.8,23.81,23.75,23.77,59900.0,16.9053,16.9124,16.8697,16.884,59900.0
2010-02-02 14:20:00,23.77,23.81,23.77,23.78,68600.0,16.884,16.9124,16.884,16.8911,68600.0
2010-02-02 14:30:00,23.8,23.8,23.76,23.78,62900.0,16.9053,16.9053,16.8768,16.8911,62900.0
2010-02-02 14:40:00,23.78,23.79,23.73,23.75,284600.0,16.8911,16.8982,16.8555,16.8697,284600.0
2010-02-02 14:50:00,23.75,23.79,23.73,23.78,273400.0,16.8697,16.8982,16.8555,16.8911,273400.0
2010-02-02 15:00:00,23.79,23.82,23.77,23.8,154700.0,16.8982,16.9195,16.884,16.9053,154700.0
2010-02-02 15:10:00,23.81,23.89,23.8,23.89,84500.0,16.9124,16.9692,16.9053,16.9692,84500.0
2010-02-02 15:20:00,23.89,23.91,23.83,23.84,71000.0,16.9692,16.9834,16.9266,16.9337,71000.0
2010-02-02 15:30:00,23.84,23.9,23.84,23.86,199800.0,16.9337,16.9763,16.9337,16.9479,199800.0
2010-02-02 15:40:00,23.87,23.89,23.83,23.86,364400.0,16.955,16.9692,16.9266,16.9479,364400.0
2010-02-02 15:50:00,23.86,23.89,23.84,23.85,406300.0,16.9479,16.9692,16.9337,16.9408,406300.0
2010-02-03 09:30:00,23.79,23.84,23.71,23.76,110000.0,16.8982,16.9337,16.8413,16.8768,110000.0
2010-02-03 09:40:00,23.76,23.81,23.57,23.57,416100.0,16.8768,16.9124,16.7419,16.7419,416100.0
2010-02-03 09:50:00,23.58,23.68,23.55,23.66,155600.0,16.749,16.82,16.7277,16.8058,155600.0
2010-02-03 10:00:00,23.64,23.68,23.59,23.68,275700.0,16.7916,16.82,16.7561,16.82,275700.0
2010-02-03 10:10:00,23.68,23.7,23.62,23.65,114400.0,16.82,16.8342,16.7774,16.7987,114400.0
2010-02-03 10:20:00,23.64,23.66,23.49,23.5,436100.0,16.7916,16.8058,16.6851,16.6922,436100.0
2010-02-03 10:30:00,23.49,23.51,23.2,23.25,823900.0,16.6851,16.6993,16.4791,16.5146,823900.0
2010-02-03 10:40:00,23.25,23.28,23.17,23.23,559200.0,16.5146,16.5359,16.4578,16.5004,559200.0
2010-02-03 10:50:00,23.24,23.24,23.14,23.15,1207600.0,16.5075,16.5075,16.4365,16.4436,1207600.0
2010-02-03 11:00:00,23.15,23.33,23.14,23.31,254400.0,16.4436,16.5714,16.4365,16.5572,254400.0
2010-02-03 11:10:00,23.32,23.42,23.3,23.39,912400.0,16.5643,16.6353,16.5501,16.614,912400.0
2010-02-03 11:20:00,23.39,23.39,23.3,23.31,89400.0,16.614,16.614,16.5501,16.5572,89400.0
2010-02-03 11:30:00,23.31,23.35,23.25,23.25,58100.0,16.5572,16.5856,16.5146,16.5146,58100.0
2010-02-03 11:40:00,23.26,23.26,23.22,23.25,121300.0,16.5217,16.5217,16.4933,16.5146,121300.0
2010-02-03 11:50:00,23.24,23.25,23.2,23.23,61500.0,16.5075,16.5146,16.4791,16.5004,61500.0
2010-02-03 12:00:00,23.24,23.29,23.23,23.25,179200.0,16.5075,16.543,16.5004,16.5146,179200.0
2010-02-03 12:10:00,23.25,23.26,23.22,23.23,188600.0,16.5146,16.5217,16.4933,16.5004,188600.0
2010-02-03 12:20:00,23.23,23.24,23.19,23.19,229000.0,16.5004,16.5075,16.472,16.472,229000.0
2010-02-03 12:30:00,23.2,23.23,23.19,23.21,150600.0,16.4791,16.5004,16.472,16.4862,150600.0
2010-02-03 12:40:00,23.21,23.22,23.19,23.21,78600.0,16.4862,16.4933,16.472,16.4862,78600.0
2010-02-03 12:50:00,23.22,23.28,23.22,23.22,96200.0,16.4933,16.5359,16.4933,16.4933,96200.0
2010-02-03 13:00:00,23.22,23.34,23.22,23.34,87300.0,16.4933,16.5785,16.4933,16.5785,87300.0
2010-02-03 13:10:00,23.34,23.37,23.33,23.37,66200.0,16.5785,16.5998,16.5714,16.5998,66200.0
2010-02-03 13:20:00,23.37,23.37,23.33,23.35,42200.0,16.5998,16.5998,16.5714,16.5856,42200.0
2010-02-03 13:30:00,23.35,23.37,23.34,23.36,83900.0,16.5856,16.5998,16.5785,16.5927,83900.0
2010-02-03 13:40:00,23.35,23.38,23.34,23.35,46000.0,16.5856,16.6069,16.5785,16.5856,46000.0
2010-02-03 13:50:00,23.34,23.34,23.31,23.32,35900.0,16.5785,16.5785,16.5572,16.5643,35900.0
2010-02-03 14:00:00,23.32,23.33,23.31,23.31,32200.0,16.5643,16.5714,16.5572,16.5572,32200.0
2010-02-03 14:10:00,23.32,23.33,23.29,23.29,40900.0,16.5643,16.5714,16.543,16.543,40900.0
2010-02-03 14:20:00,23.29,23.29,23.26,23.28,77300.0,16.543,16.543,16.5217,16.5359,77300.0
2010-02-03 14:30:00,23.27,23.3,23.27,23.28,52800.0,16.5288,16.5501,16.5288,16.5359,52800.0
2010-02-03 14:40:00,23.28,23.3,23.26,23.28,70200.0,16.5359,16.5501,16.5217,16.5359,70200.0
2010-02-03 14:50:00,23.28,23.33,23.27,23.3,55700.0,16.5359,16.5714,16.5288,16.5501,55700.0
2010-02-03 15:00:00,23.29,23.36,23.26,23.27,297400.0,16.543,16.5927,16.5217,16.5288,297400.0
2010-02-03 15:10:00,23.27,23.27,23.14,23.16,556500.0,16.5288,16.5288,16.4365,16.4507,556500.0
2010-02-03 15:20:00,23.16,23.25,23.15,23.23,68700.0,16.4507,16.5146,16.4436,16.5004,68700.0
2010-02-03 15:30:00,23.23,23.3,23.22,23.3,149000.0,16.5004,16.5501,16.4933,16.5501,149000.0
2010-02-03 15:40:00,23.3,23.36,23.29,23.35,245300.0,16.5501,16.5927,16.543,16.5856,245300.0
2010-02-03 15:50:00,23.36,23.37,23.32,23.37,499400.0,16.5927,16.5998,16.5643,16.5998,499400.0
2010-02-04 09:30:00,23.18,23.18,22.88,22.94,481900.0,16.4649,16.4649,16.2518,16.2944,481900.0
2010-02-04 09:40:00,22.92,22.95,22.67,22.71,418700.0,16.2802,16.3015,16.1026,16.131,418700.0
2010-02-04 09:50:00,22.7,22.74,22.52,22.53,387500.0,16.1239,16.1523,15.9961,16.0032,387500.0
2010-02-04 10:00:00,22.55,23.06,22.55,22.96,759200.0,16.0174,16.3796,16.0174,16.3086,759200.0
2010-02-04 10:10:00,22.96,22.96,22.63,22.78,411300.0,16.3086,16.3086,16.0742,16.1807,411300.0
2010-02-04 10:20:00,22.77,22.78,22.66,22.73,582000.0,16.1736,16.1807,16.0955,16.1452,582000.0
2010-02-04 10:30:00,22.74,22.81,22.72,22.8,264200.0,16.1523,16.2021,16.1381,16.195,264200.0
2010-02-04 10:40:00,22.79,22.82,22.74,22.8,200900.0,16.1879,16.2092,16.1523,16.195,200900.0
2010-02-04 10:50:00,22.8,22.81,22.68,22.7,41700.0,16.195,16.2021,16.1097,16.1239,41700.0
2010-02-04 11:00:00,22.69,22.76,22.68,22.74,46600.0,16.1168,16.1665,16.1097,16.1523,46600.0
2010-02-04 11:10:00,22.72,22.78,22.69,22.78,84400.0,16.1381,16.1807,16.1168,16.1807,84400.0
2010-02-04 11:20:00,22.78,22.83,22.71,22.83,48400.0,16.1807,16.2163,16.131,16.2163,48400.0
2010-02-04 11:30:00,22.83,22.87,22.77,22.8,230200.0,16.2163,16.2447,16.1736,16.195,230200.0
2010-02-04 11:40:00,22.81,23.0,22.81,23.0,795500.0,16.2021,16.337,16.2021,16.337,795500.0
2010-02-04 11:50:00,23.0,23.15,23.0,23.13,537700.0,16.337,16.4436,16.337,16.4294,537700.0
2010-02-04 12:00:00,23.13,23.15,23.08,23.13,105300.0,16.4294,16.4436,16.3938,16.4294,105300.0
2010-02-04 12:10:00,23.14,23.16,23.08,23.08,44400.0,16.4365,16.4507,16.3938,16.3938,44400.0
2010-02-04 12:20:00,23.09,23.12,23.02,23.03,69100.0,16.4009,16.4223,16.3512,16.3583,69100.0
2010-02-04 12:30:00,23.03,23.03,22.91,22.93,35200.0,16.3583,16.3583,16.2731,16.2873,35200.0
2010-02-04 12:40:00,22.94,23.01,22.89,22.91,145000.0,16.2944,16.3441,16.2589,16.2731,145000.0
2010-02-04 12:50:00,22.91,22.98,22.86,22.92,326800.0,16.2731,16.3228,16.2376,16.2802,326800.0
2010-02-04 13:00:00,22.92,23.04,22.88,23.0,701900.0,16.2802,16.3654,16.2518,16.337,701900.0
2010-02-04 13:10:00,23.0,23.04,22.99,23.02,127400.0,16.337,16.3654,16.3299,16.3512,127400.0
2010-02-04 13:20:00,23.02,23.1,22.98,23.09,286500.0,16.3512,16.408,16.3228,16.4009,286500.0
2010-02-04 13:30:00,23.11,23.11,23.0,23.05,298900.0,16.4151,16.4151,16.337,16.3725,298900.0
2010-02-04 13:40:00,23.04,23.05,22.9,22.94,573500.0,16.3654,16.3725,16.266,16.2944,573500.0
2010-02-04 13:50:00,22.96,22.98,22.89,22.93,224300.0,16.3086,16.3228,16.2589,16.2873,224300.0
2010-02-04 14:00:00,22.92,22.96,22.88,22.88,79200.0,16.2802,16.3086,16.2518,16.2518,79200.0
2010-02-04 14:10:00,22.89,22.92,22.82,22.88,112600.0,16.2589,16.2802,16.2092,16.2518,112600.0
2010-02-04 14:20:00,22.88,22.97,22.88,22.95,356200.0,16.2518,16.3157,16.2518,16.3015,356200.0
2010-02-04 14:30:00,22.95,23.01,22.93,22.96,217000.0,16.3015,16.3441,16.2873,16.3086,217000.0
2010-02-04 14:40:00,22.97,23.05,22.95,22.99,402200.0,16.3157,16.3725,16.3015,16.3299,402200.0
2010-02-04 14:50:00,23.03,23.11,22.99,23.07,276500.0,16.3583,16.4151,16.3299,16.3867,276500.0
2010-02-04 15:00:00,23.07,23.07,22.9,22.9,314300.0,16.3867,16.3867,16.266,16.266,314300.0
2010-02-04 15:10:00,22.92,22.92,22.8,22.8,324200.0,16.2802,16.2802,16.195,16.195,324200.0
2010-02-04 15:20:00,22.81,22.83,22.76,22.79,291100.0,16.2021,16.2163,16.1665,16.1879,291100.0
2010-02-04 15:30:00,22.79,22.87,22.75,22.77,304400.0,16.1879,16.2447,16.1594,16.1736,304400.0
2010-02-04 15:40:00,22.79,22.85,22.79,22.82,353600.0,16.1879,16.2305,16.1879,16.2092,353600.0
2010-02-04 15:50:00,22.81,22.85,22.79,22.82,730500.0,16.2021,16.2305,16.1879,16.2092,730500.0
2010-02-05 09:30:00,22.92,23.18,22.88,23.06,326000.0,16.2802,16.4649,16.2518,16.3796,326000.0
2010-02-05 09:40:00,23.06,23.49,23.05,23.35,877100.0,16.3796,16.6851,16.3725,16.5856,877100.0
2010-02-05 09:50:00,23.35,23.4,23.12,23.14,480400.0,16.5856,16.6211,16.4223,16.4365,480400.0
2010-02-05 10:00:00,23.13,23.14,23.02,23.03,257500.0,16.4294,16.4365,16.3512,16.3583,257500.0
2010-02-05 10:10:00,23.03,23.1,22.94,22.94,176100.0,16.3583,16.408,16.2944,16.2944,176100.0
2010-02-05 10:20:00,22.96,23.04,22.9,23.0,576500.0,16.3086,16.3654,16.266,16.337,576500.0
2010-02-05 10:30:00,23.0,23.09,22.97,22.97,304700.0,16.337,16.4009,16.3157,16.3157,304700.0
2010-02-05 10:40:00,22.98,23.06,22.98,23.06,197700.0,16.3228,16.3796,16.3228,16.3796,197700.0
2010-02-05 10:50:00,23.07,23.16,23.06,23.12,665400.0,16.3867,16.4507,16.3796,16.4223,665400.0
2010-02-05 11:00:00,23.12,23.13,23.01,23.04,186200.0,16.4223,16.4294,16.3441,16.3654,186200.0
2010-02-05 11:10:00,23.03,23.04,22.96,23.0,119600.0,16.3583,16.3654,16.3086,16.337,119600.0
2010-02-05 11:20:00,23.0,23.0,22.88,22.88,89700.0,16.337,16.337,16.2518,16.2518,89700.0
2010-02-05 11:30:00,22.88,22.93,22.78,22.8,65700.0,16.2518,16.2873,16.1807,16.195,65700.0
2010-02-05 11:40:00,22.78,22.79,22.66,22.78,302000.0,16.1807,16.1879,16.0955,16.1807,302000.0
2010-02-05 11:50:00,22.77,22.83,22.75,22.76,106800.0,16.1736,16.2163,16.1594,16.1665,106800.0
2010-02-05 12:00:00,22.77,22.8,22.74,22.75,81600.0,16.1736,16.195,16.1523,16.1594,81600.0
2010-02-05 12:10:00,22.75,22.82,22.74,22.82,100100.0,16.1594,16.2092,16.1523,16.2092,100100.0
2010-02-05 12:20:00,22.82,22.88,22.75,22.79,99500.0,16.2092,16.2518,16.1594,16.1879,99500.0
2010-02-05 12:30:00,22.79,22.88,22.77,22.79,130100.0,16.1879,16.2518,16.1736,16.1879,130100.0
2010-02-05 12:40:00,22.79,22.88,22.78,22.86,174900.0,16.1879,16.2518,16.1807,16.2376,174900.0
2010-02-05 12:50:00,22.86,22.89,22.76,22.82,195900.0,16.2376,16.2589,16.1665,16.2092,195900.0
2010-02-05 13:00:00,22.82,22.82,22.74,22.74,32700.0,16.2092,16.2092,16.1523,16.1523,32700.0
2010-02-05 13:10:00,22.74,22.8,22.73,22.77,24500.0,16.1523,16.195,16.1452,16.1736,24500.0
2010-02-05 13:20:00,22.76,22.77,22.68,22.68,23900.0,16.1665,16.1736,16.1097,16.1097,23900.0
2010-02-05 13:30:00,22.7,22.71,22.47,22.48,567800.0,16.1239,16.131,15.9606,15.9677,567800.0
2010-02-05 13:40:00,22.48,22.51,22.38,22.51,541400.0,15.9677,15.989,15.8966,15.989,541400.0
2010-02-05 13:50:00,22.53,22.56,22.51,22.54,80600.0,16.0032,16.0245,15.989,16.0103,80600.0
2010-02-05 14:00:00,22.54,22.6,22.52,22.59,181000.0,16.0103,16.0529,15.9961,16.0458,181000.0
2010-02-05 14:10:00,22.56,22.68,22.55,22.65,160000.0,16.0245,16.1097,16.0174,16.0884,160000.0
2010-02-05 14:20:00,22.65,22.71,22.64,22.65,212200.0,16.0884,16.131,16.0813,16.0884,212200.0
2010-02-05 14:30:00,22.65,22.72,22.59,22.67,98700.0,16.0884,16.1381,16.0458,16.1026,98700.0
2010-02-05 14:40:00,22.67,22.76,22.6,22.76,36900.0,16.1026,16.1665,16.0529,16.1665,36900.0
2010-02-05 14:50:00,22.76,22.78,22.65,22.65,200500.0,16.1665,16.1807,16.0884,16.0884,200500.0
2010-02-05 15:00:00,22.66,23.02,22.66,22.99,429300.0,16.0955,16.3512,16.0955,16.3299,429300.0
2010-02-05 15:10:00,23.0,23.01,22.87,22.96,215600.0,16.337,16.3441,16.2447,16.3086,215600.0
2010-02-05 15:20:00,22.97,23.05,22.87,22.91,177700.0,16.3157,16.3725,16.2447,16.2731,177700.0
2010-02-05 15:30:00,22.93,23.05,22.91,23.0,182800.0,16.2873,16.3725,16.2731,16.337,182800.0
2010-02-05 15:40:00,23.01,23.07,22.93,22.95,178300.0,16.3441,16.3867,16.2873,16.3015,178300.0
2010-02-05 15:50:00,22.95,23.11,22.95,23.11,378800.0,16.3015,16.4151,16.3015,16.4151,378800.0
2010-02-08 09:30:00,22.94,23.1,22.74,22.8,91200.0,16.2944,16.408,16.1523,16.195,91200.0
2010-02-08 09:40:00,22.79,22.82,22.69,22.69,112600.0,16.1879,16.2092,16.1168,16.1168,112600.0
2010-02-08 09:50:00,22.69,22.9,22.69,22.81,134600.0,16.1168,16.266,16.1168,16.2021,134600.0
2010-02-08 10:00:00,22.8,22.82,22.74,22.79,118300.0,16.195,16.2092,16.1523,16.1879,118300.0
2010-02-08 10:10:00,22.8,22.98,22.79,22.93,131500.0,16.195,16.3228,16.1879,16.2873,131500.0
2010-02-08 10:20:00,22.93,23.0,22.87,22.95,144900.0,16.2873,16.337,16.2447,16.3015,144900.0
2010-02-08 10:30:00,22.96,22.97,22.84,22.84,65900.0,16.3086,16.3157,16.2234,16.2234,65900.0
2010-02-08 10:40:00,22.84,22.93,22.83,22.89,33900.0,16.2234,16.2873,16.2163,16.2589,33900.0
2010-02-08 10:50:00,22.9,23.08,22.89,23.08,118000.0,16.266,16.3938,16.2589,16.3938,118000.0
2010-02-08 11:00:00,23.08,23.1,23.0,23.05,227200.0,16.3938,16.408,16.337,16.3725,227200.0
2010-02-08 11:10:00,23.05,23.2,23.03,23.14,351500.0,16.3725,16.4791,16.3583,16.4365,351500.0
2010-02-08 11:20:00,23.14,23.21,23.13,23.14,64700.0,16.4365,16.4862,16.4294,16.4365,64700.0
2010-02-08 11:30:00,23.13,23.14,23.04,23.05,111800.0,16.4294,16.4365,16.3654,16.3725,111800.0
2010-02-08 11:40:00,23.05,23.15,23.03,23.15,59400.0,16.3725,16.4436,16.3583,16.4436,59400.0
2010-02-08 11:50:00,23.15,23.15,23.03,23.08,46200.0,16.4436,16.4436,16.3583,16.3938,46200.0
2010-02-08 12:00:00,23.08,23.09,23.02,23.05,52400.0,16.3938,16.4009,16.3512,16.3725,52400.0
2010-02-08 12:10:00,23.06,23.08,23.04,23.08,54600.0,16.3796,16.3938,16.3654,16.3938,54600.0
2010-02-08 12:20:00,23.06,23.07,23.01,23.04,14300.0,16.3796,16.3867,16.3441,16.3654,14300.0
2010-02-08 12:30:00,23.04,23.07,23.01,23.06,33700.0,16.3654,16.3867,16.3441,16.3796,33700.0
2010-02-08 12:40:00,23.06,23.06,23.02,23.02,4200.0,16.3796,16.3796,16.3512,16.3512,4200.0
2010-02-08 12:50:00,22.99,23.01,22.99,23.0,8400.0,16.3299,16.3441,16.3299,16.337,8400.0
2010-02-08 13:00:00,23.0,23.01,22.92,22.94,34200.0,16.337,16.3441,16.2802,16.2944,34200.0
2010-02-08 13:10:00,22.93,22.93,22.84,22.91,47500.0,16.2873,16.2873,16.2234,16.2731,47500.0
2010-02-08 13:20:00,22.93,22.94,22.91,22.94,5300.0,16.2873,16.2944,16.2731,16.2944,5300.0
2010-02-08 13:30:00,22.95,22.95,22.89,22.9,16800.0,16.3015,16.3015,16.2589,16.266,16800.0
2010-02-08 13:40:00,22.91,22.91,22.82,22.82,17100.0,16.2731,16.2731,16.2092,16.2092,17100.0
2010-02-08 13:50:00,22.82,22.88,22.81,22.84,48000.0,16.2092,16.2518,16.2021,16.2234,48000.0
2010-02-08 14:00:00,22.84,22.93,22.84,22.9,29700.0,16.2234,16.2873,16.2234,16.266,29700.0
2010-02-08 14:10:00,22.89,22.93,22.89,22.93,107600.0,16.2589,16.2873,16.2589,16.2873,107600.0
2010-02-08 14:20:00,22.93,22.95,22.92,22.94,66200.0,16.2873,16.3015,16.2802,16.2944,66200.0
2010-02-08 14:30:00,22.93,22.94,22.83,22.83,47900.0,16.2873,16.2944,16.2163,16.2163,47900.0
2010-02-08 14:40:00,22.83,22.92,22.83,22.92,31200.0,16.2163,16.2802,16.2163,16.2802,31200.0
2010-02-08 14:50:00,22.92,22.95,22.87,22.87,22000.0,16.2802,16.3015,16.2447,16.2447,22000.0
2010-02-08 15:00:00,22.87,22.9,22.83,22.88,138600.0,16.2447,16.266,16.2163,16.2518,138600.0
2010-02-08 15:10:00,22.87,22.89,22.84,22.85,92800.0,16.2447,16.2589,16.2234,16.2305,92800.0
2010-02-08 15:20:00,22.85,22.89,22.84,22.88,58300.0,16.2305,16.2589,16.2234,16.2518,58300.0
2010-02-08 15:30:00,22.88,22.9,22.85,22.86,113000.0,16.2518,16.266,16.2305,16.2376,113000.0
2010-02-08 15:40:00,22.85,22.86,22.78,22.79,147300.0,16.2305,16.2376,16.1807,16.1879,147300.0
2010-02-08 15:50:00,22.79,22.81,22.74,22.75,177200.0,16.1879,16.2021,16.1523,16.1594,177200.0
2010-02-09 09:30:00,23.06,23.22,23.06,23.12,76100.0,16.3796,16.4933,16.3796,16.4223,76100.0
2010-02-09 09:40:00,23.15,23.16,22.96,22.97,67000.0,16.4436,16.4507,16.3086,16.3157,67000.0
2010-02-09 09:50:00,22.97,23.0,22.88,22.88,83800.0,16.3157,16.337,16.2518,16.2518,83800.0
2010-02-09 10:00:00,22.87,22.99,22.84,22.94,93300.0,16.2447,16.3299,16.2234,16.2944,93300.0
2010-02-09 10:10:00,22.94,23.11,22.92,23.1,141700.0,16.2944,16.4151,16.2802,16.408,141700.0
2010-02-09 10:20:00,23.1,23.11,23.03,23.05,143900.0,16.408,16.4151,16.3583,16.3725,143900.0
2010-02-09 10:30:00,23.06,23.08,23.0,23.0,53100.0,16.3796,16.3938,16.337,16.337,53100.0
2010-02-09 10:40:00,23.01,23.01,22.92,22.99,100300.0,16.3441,16.3441,16.2802,16.3299,100300.0
2010-02-09 10:50:00,22.98,23.01,22.93,22.94,46000.0,16.3228,16.3441,16.2873,16.2944,46000.0
2010-02-09 11:00:00,22.94,23.02,22.88,22.92,155800.0,16.2944,16.3512,16.2518,16.2802,155800.0
2010-02-09 11:10:00,22.91,22.99,22.9,22.93,74600.0,16.2731,16.3299,16.266,16.2873,74600.0
2010-02-09 11:20:00,22.93,22.95,22.84,22.85,39700.0,16.2873,16.3015,16.2234,16.2305,39700.0
2010-02-09 11:30:00,22.86,23.11,22.83,23.03,173700.0,16.2376,16.4151,16.2163,16.3583,173700.0
2010-02-09 11:40:00,23.03,23.11,22.96,23.03,108000.0,16.3583,16.4151,16.3086,16.3583,108000.0
2010-02-09 11:50:00,23.03,23.15,23.02,23.06,53400.0,16.3583,16.4436,16.3512,16.3796,53400.0
2010-02-09 12:00:00,23.06,23.16,23.04,23.12,22000.0,16.3796,16.4507,16.3654,16.4223,22000.0
2010-02-09 12:10:00,23.13,23.27,23.13,23.21,73700.0,16.4294,16.5288,16.4294,16.4862,73700.0
2010-02-09 12:20:00,23.2,23.22,23.12,23.14,78100.0,16.4791,16.4933,16.4223,16.4365,78100.0
2010-02-09 12:30:00,23.15,23.2,23.13,23.16,20600.0,16.4436,16.4791,16.4294,16.4507,20600.0
2010-02-09 12:40:00,23.17,23.17,22.96,23.04,77700.0,16.4578,16.4578,16.3086,16.3654,77700.0
2010-02-09 12:50:00,23.05,23.11,23.01,23.06,47400.0,16.3725,16.4151,16.3441,16.3796,47400.0
2010-02-09 13:00:00,23.06,23.13,23.06,23.09,36900.0,16.3796,16.4294,16.3796,16.4009,36900.0
2010-02-09 13:10:00,23.1,23.11,23.01,23.01,24900.0,16.408,16.4151,16.3441,16.3441,24900.0
2010-02-09 13:20:00,23.01,23.03,22.97,22.98,56300.0,16.3441,16.3583,16.3157,16.3228,56300.0
2010-02-09 13:30:00,22.98,23.05,22.97,23.05,28800.0,16.3228,16.3725,16.3157,16.3725,28800.0
2010-02-09 13:40:00,23.05,23.08,23.01,23.06,25600.0,16.3725,16.3938,16.3441,16.3796,25600.0
2010-02-09 13:50:00,23.04,23.08,23.04,23.04,16500.0,16.3654,16.3938,16.3654,16.3654,16500.0
2010-02-09 14:00:00,23.05,23.06,23.0,23.01,20100.0,16.3725,16.3796,16.337,16.3441,20100.0
2010-02-09 14:10:00,23.02,23.04,22.99,22.99,15700.0,16.3512,16.3654,16.3299,16.3299,15700.0
2010-02-09 14:20:00,23.0,23.03,22.99,23.02,18700.0,16.337,16.3583,16.3299,16.3512,18700.0
2010-02-09 14:30:00,23.02,23.08,22.99,22.99,38400.0,16.3512,16.3938,16.3299,16.3299,38400.0
2010-02-09 14:40:00,22.99,23.04,22.92,22.98,72300.0,16.3299,16.3654,16.2802,16.3228,72300.0
2010-02-09 14:50:00,22.97,23.03,22.93,22.97,37500.0,16.3157,16.3583,16.2873,16.3157,37500.0
2010-02-09 15:00:00,22.96,23.08,22.96,23.05,72000.0,16.3086,16.3938,16.3086,16.3725,72000.0
2010-02-09 15:10:00,23.05,23.08,23.02,23.05,67200.0,16.3725,16.3938,16.3512,16.3725,67200.0
2010-02-09 15:20:00,23.06,23.1,23.04,23.06,36000.0,16.3796,16.408,16.3654,16.3796,36000.0
2010-02-09 15:30:00,23.07,23.08,23.04,23.04,54200.0,16.3867,16.3938,16.3654,16.3654,54200.0
2010-02-09 15:40:00,23.04,23.04,23.0,23.03,74500.0,16.3654,16.3654,16.337,16.3583,74500.0
2010-02-09 15:50:00,23.02,23.03,22.93,22.99,471100.0,16.3512,16.3583,16.2873,16.3299,471100.0
2010-02-10 09:30:00,22.99,23.09,22.9,22.93,90400.0,16.3299,16.4009,16.266,16.2873,90400.0
2010-02-10 09:40:00,22.9,23.02,22.89,23.02,45500.0,16.266,16.3512,16.2589,16.3512,45500.0
2010-02-10 09:50:00,23.02,23.11,23.0,23.02,69900.0,16.3512,16.4151,16.337,16.3512,69900.0
2010-02-10 10:00:00,23.02,23.03,22.85,22.9,85800.0,16.3512,16.3583,16.2305,16.266,85800.0
2010-02-10 10:10:00,22.89,22.92,22.84,22.92,43600.0,16.2589,16.2802,16.2234,16.2802,43600.0
2010-02-10 10:20:00,22.92,22.98,22.86,22.91,69900.0,16.2802,16.3228,16.2376,16.2731,69900.0
2010-02-10 10:30:00,22.91,23.05,22.88,23.03,83300.0,16.2731,16.3725,16.2518,16.3583,83300.0
2010-02-10 10:40:00,23.04,23.09,22.95,22.95,54800.0,16.3654,16.4009,16.3015,16.3015,54800.0
2010-02-10 10:50:00,22.94,23.03,22.94,23.01,53900.0,16.2944,16.3583,16.2944,16.3441,53900.0
2010-02-10 11:00:00,23.01,23.01,22.94,23.01,38600.0,16.3441,16.3441,16.2944,16.3441,38600.0
2010-02-10 11:10:00,23.01,23.01,22.93,22.93,52600.0,16.3441,16.3441,16.2873,16.2873,52600.0
2010-02-10 11:20:00,22.94,23.05,22.94,23.02,92300.0,16.2944,16.3725,16.2944,16.3512,92300.0
2010-02-10 11:30:00,23.01,23.06,23.0,23.01,72100.0,16.3441,16.3796,16.337,16.3441,72100.0
2010-02-10 11:40:00,23.0,23.01,22.96,23.01,28100.0,16.337,16.3441,16.3086,16.3441,28100.0
2010-02-10 11:50:00,23.01,23.01,22.94,22.99,50900.0,16.3441,16.3441,16.2944,16.3299,50900.0
2010-02-10 12:00:00,22.99,23.06,22.96,23.06,41200.0,16.3299,16.3796,16.3086,16.3796,41200.0
2010-02-10 12:10:00,23.06,23.06,23.0,23.01,33700.0,16.3796,16.3796,16.337,16.3441,33700.0
2010-02-10 12:20:00,23.02,23.11,23.02,23.1,48000.0,16.3512,16.4151,16.3512,16.408,48000.0
2010-02-10 12:30:00,23.12,23.15,23.07,23.08,40800.0,16.4223,16.4436,16.3867,16.3938,40800.0
2010-02-10 12:40:00,23.08,23.13,23.08,23.13,30800.0,16.3938,16.4294,16.3938,16.4294,30800.0
2010-02-10 12:50:00,23.12,23.14,23.11,23.14,19400.0,16.4223,16.4365,16.4151,16.4365,19400.0
2010-02-10 13:00:00,23.14,23.19,23.14,23.18,18200.0,16.4365,16.472,16.4365,16.4649,18200.0
2010-02-10 13:10:00,23.18,23.24,23.18,23.22,45700.0,16.4649,16.5075,16.4649,16.4933,45700.0
2010-02-10 13:20:00,23.24,23.33,23.22,23.32,88600.0,16.5075,16.5714,16.4933,16.5643,88600.0
2010-02-10 13:30:00,23.32,23.35,23.25,23.33,268900.0,16.5643,16.5856,16.5146,16.5714,268900.0
2010-02-10 13:40:00,23.33,23.37,23.3,23.36,136400.0,16.5714,16.5998,16.5501,16.5927,136400.0
2010-02-10 13:50:00,23.35,23.36,23.3,23.34,48100.0,16.5856,16.5927,16.5501,16.5785,48100.0
2010-02-10 14:00:00,23.34,23.38,23.33,23.35,80100.0,16.5785,16.6069,16.5714,16.5856,80100.0
2010-02-10 14:10:00,23.33,23.34,23.27,23.33,45600.0,16.5714,16.5785,16.5288,16.5714,45600.0
2010-02-10 14:20:00,23.33,23.33,23.25,23.28,50700.0,16.5714,16.5714,16.5146,16.5359,50700.0
2010-02-10 14:30:00,23.28,23.28,23.21,23.24,27900.0,16.5359,16.5359,16.4862,16.5075,27900.0
2010-02-10 14:40:00,23.23,23.25,23.2,23.2,34100.0,16.5004,16.5146,16.4791,16.4791,34100.0
2010-02-10 14:50:00,23.2,23.27,23.19,23.23,33300.0,16.4791,16.5288,16.472,16.5004,33300.0
2010-02-10 15:00:00,23.23,23.29,23.23,23.27,18900.0,16.5004,16.543,16.5004,16.5288,18900.0
2010-02-10 15:10:00,23.28,23.29,23.22,23.24,39100.0,16.5359,16.543,16.4933,16.5075,39100.0
2010-02-10 15:20:00,23.25,23.29,23.24,23.29,151800.0,16.5146,16.543,16.5075,16.543,151800.0
2010-02-10 15:30:00,23.28,23.28,23.16,23.19,134100.0,16.5359,16.5359,16.4507,16.472,134100.0
2010-02-10 15:40:00,23.19,23.23,23.18,23.23,361200.0,16.472,16.5004,16.4649,16.5004,361200.0
2010-02-10 15:50:00,23.24,23.31,23.21,23.31,202300.0,16.5075,16.5572,16.4862,16.5572,202300.0
2010-02-11 09:30:00,23.18,23.34,23.1,23.21,146900.0,16.4649,16.5785,16.408,16.4862,146900.0
2010-02-11 09:40:00,23.21,23.23,23.05,23.11,165100.0,16.4862,16.5004,16.3725,16.4151,165100.0
2010-02-11 09:50:00,23.11,23.2,23.09,23.17,66300.0,16.4151,16.4791,16.4009,16.4578,66300.0
2010-02-11 10:00:00,23.15,23.15,23.07,23.12,62500.0,16.4436,16.4436,16.3867,16.4223,62500.0
2010-02-11 10:10:00,23.11,23.25,23.11,23.18,100300.0,16.4151,16.5146,16.4151,16.4649,100300.0
2010-02-11 10:20:00,23.18,23.26,23.12,23.19,236800.0,16.4649,16.5217,16.4223,16.472,236800.0
2010-02-11 10:30:00,23.19,23.19,23.07,23.1,42900.0,16.472,16.472,16.3867,16.408,42900.0
2010-02-11 10:40:00,23.1,23.16,23.07,23.11,75700.0,16.408,16.4507,16.3867,16.4151,75700.0
2010-02-11 10:50:00,23.1,23.1,23.03,23.05,86400.0,16.408,16.408,16.3583,16.3725,86400.0
2010-02-11 11:00:00,23.05,23.12,23.04,23.07,40500.0,16.3725,16.4223,16.3654,16.3867,40500.0
2010-02-11 11:10:00,23.08,23.14,23.08,23.12,102400.0,16.3938,16.4365,16.3938,16.4223,102400.0
2010-02-11 11:20:00,23.13,23.24,23.12,23.21,145400.0,16.4294,16.5075,16.4223,16.4862,145400.0
2010-02-11 11:30:00,23.22,23.24,23.19,23.2,37600.0,16.4933,16.5075,16.472,16.4791,37600.0
2010-02-11 11:40:00,23.2,23.34,23.19,23.34,73600.0,16.4791,16.5785,16.472,16.5785,73600.0
2010-02-11 11:50:00,23.35,23.37,23.29,23.29,25800.0,16.5856,16.5998,16.543,16.543,25800.0
2010-02-11 12:00:00,23.29,23.31,23.28,23.3,27700.0,16.543,16.5572,16.5359,16.5501,27700.0
2010-02-11 12:10:00,23.3,23.35,23.26,23.33,31600.0,16.5501,16.5856,16.5217,16.5714,31600.0
2010-02-11 12:20:00,23.32,23.34,23.28,23.28,56200.0,16.5643,16.5785,16.5359,16.5359,56200.0
2010-02-11 12:30:00,23.28,23.28,23.25,23.26,44300.0,16.5359,16.5359,16.5146,16.5217,44300.0
2010-02-11 12:40:00,23.27,23.28,23.26,23.27,15500.0,16.5288,16.5359,16.5217,16.5288,15500.0
2010-02-11 12:50:00,23.26,23.28,23.25,23.25,43300.0,16.5217,16.5359,16.5146,16.5146,43300.0
2010-02-11 13:00:00,23.26,23.26,23.24,23.24,13300.0,16.5217,16.5217,16.5075,16.5075,13300.0
2010-02-11 13:10:00,23.25,23.27,23.25,23.27,14400.0,16.5146,16.5288,16.5146,16.5288,14400.0
2010-02-11 13:20:00,23.27,23.34,23.27,23.33,37700.0,16.5288,16.5785,16.5288,16.5714,37700.0
2010-02-11 13:30:00,23.33,23.39,23.33,23.34,45500.0,16.5714,16.614,16.5714,16.5785,45500.0
2010-02-11 13:40:00,23.33,23.35,23.28,23.29,66200.0,16.5714,16.5856,16.5359,16.543,66200.0
2010-02-11 13:50:00,23.29,23.29,23.23,23.23,463200.0,16.543,16.543,16.5004,16.5004,463200.0
2010-02-11 14:00:00,23.23,23.25,23.2,23.24,142300.0,16.5004,16.5146,16.4791,16.5075,142300.0
2010-02-11 14:10:00,23.24,23.24,23.19,23.21,104900.0,16.5075,16.5075,16.472,16.4862,104900.0
2010-02-11 14:20:00,23.21,23.26,23.19,23.26,26400.0,16.4862,16.5217,16.472,16.5217,26400.0
2010-02-11 14:30:00,23.26,23.28,23.2,23.2,104200.0,16.5217,16.5359,16.4791,16.4791,104200.0
2010-02-11 14:40:00,23.2,23.24,23.2,23.21,18100.0,16.4791,16.5075,16.4791,16.4862,18100.0
2010-02-11 14:50:00,23.21,23.24,23.2,23.23,28900.0,16.4862,16.5075,16.4791,16.5004,28900.0
2010-02-11 15:00:00,23.23,23.24,23.2,23.23,34000.0,16.5004,16.5075,16.4791,16.5004,34000.0
2010-02-11 15:10:00,23.23,23.25,23.23,23.24,12600.0,16.5004,16.5146,16.5004,16.5075,12600.0
2010-02-11 15:20:00,23.24,23.25,23.2,23.2,108400.0,16.5075,16.5146,16.4791,16.4791,108400.0
2010-02-11 15:30:00,23.2,23.25,23.2,23.21,74700.0,16.4791,16.5146,16.4791,16.4862,74700.0
2010-02-11 15:40:00,23.21,23.22,23.17,23.17,251300.0,16.4862,16.4933,16.4578,16.4578,251300.0
2010-02-11 15:50:00,23.18,23.26,23.17,23.24,560000.0,16.4649,16.5217,16.4578,16.5075,560000.0
2010-02-12 09:30:00,23.01,23.2,23.0,23.09,27200.0,16.3441,16.4791,16.337,16.4009,27200.0
2010-02-12 09:40:00,23.09,23.16,23.06,23.15,28200.0,16.4009,16.4507,16.3796,16.4436,28200.0
2010-02-12 09:50:00,23.15,23.18,23.1,23.13,44100.0,16.4436,16.4649,16.408,16.4294,44100.0
2010-02-12 10:00:00,23.13,23.23,23.05,23.23,177700.0,16.4294,16.5004,16.3725,16.5004,177700.0
2010-02-12 10:10:00,23.23,23.25,23.14,23.16,199700.0,16.5004,16.5146,16.4365,16.4507,199700.0
2010-02-12 10:20:00,23.15,23.18,23.1,23.16,206700.0,16.4436,16.4649,16.408,16.4507,206700.0
2010-02-12 10:30:00,23.17,23.2,23.06,23.09,134600.0,16.4578,16.4791,16.3796,16.4009,134600.0
2010-02-12 10:40:00,23.09,23.13,23.07,23.1,108700.0,16.4009,16.4294,16.3867,16.408,108700.0
2010-02-12 10:50:00,23.1,23.18,23.09,23.16,63300.0,16.408,16.4649,16.4009,16.4507,63300.0
2010-02-12 11:00:00,23.16,23.17,23.08,23.08,128200.0,16.4507,16.4578,16.3938,16.3938,128200.0
2010-02-12 11:10:00,23.09,23.14,23.07,23.11,48500.0,16.4009,16.4365,16.3867,16.4151,48500.0
2010-02-12 11:20:00,23.11,23.17,23.11,23.13,37000.0,16.4151,16.4578,16.4151,16.4294,37000.0
2010-02-12 11:30:00,23.14,23.15,23.1,23.13,21800.0,16.4365,16.4436,16.408,16.4294,21800.0
2010-02-12 11:40:00,23.14,23.17,23.13,23.15,26700.0,16.4365,16.4578,16.4294,16.4436,26700.0
2010-02-12 11:50:00,23.16,23.16,23.12,23.14,20000.0,16.4507,16.4507,16.4223,16.4365,20000.0
2010-02-12 12:00:00,23.14,23.19,23.14,23.17,20200.0,16.4365,16.472,16.4365,16.4578,20200.0
2010-02-12 12:10:00,23.17,23.26,23.17,23.22,70400.0,16.4578,16.5217,16.4578,16.4933,70400.0
2010-02-12 12:20:00,23.22,23.24,23.17,23.17,23200.0,16.4933,16.5075,16.4578,16.4578,23200.0
2010-02-12 12:30:00,23.19,23.19,23.13,23.16,39000.0,16.472,16.472,16.4294,16.4507,39000.0
2010-02-12 12:40:00,23.15,23.2,23.13,23.18,22300.0,16.4436,16.4791,16.4294,16.4649,22300.0
2010-02-12 12:50:00,23.18,23.2,23.13,23.15,43300.0,16.4649,16.4791,16.4294,16.4436,43300.0
2010-02-12 13:00:00,23.15,23.17,23.14,23.17,8700.0,16.4436,16.4578,16.4365,16.4578,8700.0
2010-02-12 13:10:00,23.17,23.17,23.1,23.14,54200.0,16.4578,16.4578,16.408,16.4365,54200.0
2010-02-12 13:20:00,23.13,23.15,23.1,23.12,26800.0,16.4294,16.4436,16.408,16.4223,26800.0
2010-02-12 13:30:00,23.12,23.15,23.09,23.14,68200.0,16.4223,16.4436,16.4009,16.4365,68200.0
2010-02-12 13:40:00,23.14,23.23,23.14,23.19,45900.0,16.4365,16.5004,16.4365,16.472,45900.0
2010-02-12 13:50:00,23.18,23.19,23.15,23.18,20000.0,16.4649,16.472,16.4436,16.4649,20000.0
2010-02-12 14:00:00,23.18,23.27,23.17,23.27,110100.0,16.4649,16.5288,16.4578,16.5288,110100.0
2010-02-12 14:10:00,23.27,23.3,23.26,23.29,43700.0,16.5288,16.5501,16.5217,16.543,43700.0
2010-02-12 14:20:00,23.29,23.33,23.28,23.31,36300.0,16.543,16.5714,16.5359,16.5572,36300.0
2010-02-12 14:30:00,23.31,23.33,23.26,23.3,46200.0,16.5572,16.5714,16.5217,16.5501,46200.0
2010-02-12 14:40:00,23.29,23.31,23.27,23.31,63300.0,16.543,16.5572,16.5288,16.5572,63300.0
2010-02-12 14:50:00,23.32,23.34,23.24,23.28,81800.0,16.5643,16.5785,16.5075,16.5359,81800.0
2010-02-12 15:00:00,23.28,23.29,23.19,23.27,74800.0,16.5359,16.543,16.472,16.5288,74800.0
2010-02-12 15:10:00,23.27,23.27,23.2,23.24,79500.0,16.5288,16.5288,16.4791,16.5075,79500.0
2010-02-12 15:20:00,23.23,23.25,23.2,23.2,60700.0,16.5004,16.5146,16.4791,16.4791,60700.0
2010-02-12 15:30:00,23.21,23.23,23.17,23.2,44200.0,16.4862,16.5004,16.4578,16.4791,44200.0
2010-02-12 15:40:00,23.2,23.28,23.19,23.28,83500.0,16.4791,16.5359,16.472,16.5359,83500.0
2010-02-12 15:50:00,23.29,23.32,23.25,23.32,373900.0,16.543,16.5643,16.5146,16.5643,373900.0
2010-02-16 09:30:00,23.58,23.61,23.44,23.54,176200.0,16.749,16.7703,16.6496,16.7206,176200.0
2010-02-16 09:40:00,23.55,23.55,23.37,23.46,56800.0,16.7277,16.7277,16.5998,16.6638,56800.0
2010-02-16 09:50:00,23.47,23.5,23.44,23.46,22500.0,16.6709,16.6922,16.6496,16.6638,22500.0
2010-02-16 10:00:00,23.47,23.49,23.34,23.35,51400.0,16.6709,16.6851,16.5785,16.5856,51400.0
2010-02-16 10:10:00,23.34,23.46,23.34,23.45,44300.0,16.5785,16.6638,16.5785,16.6567,44300.0
2010-02-16 10:20:00,23.44,23.48,23.4,23.46,55200.0,16.6496,16.678,16.6211,16.6638,55200.0
2010-02-16 10:30:00,23.47,23.55,23.45,23.55,77600.0,16.6709,16.7277,16.6567,16.7277,77600.0
2010-02-16 10:40:00,23.55,23.58,23.54,23.55,89300.0,16.7277,16.749,16.7206,16.7277,89300.0
2010-02-16 10:50:00,23.54,23.54,23.49,23.49,26400.0,16.7206,16.7206,16.6851,16.6851,26400.0
2010-02-16 11:00:00,23.5,23.5,23.45,23.45,17500.0,16.6922,16.6922,16.6567,16.6567,17500.0
2010-02-16 11:10:00,23.47,23.5,23.46,23.49,12400.0,16.6709,16.6922,16.6638,16.6851,12400.0
2010-02-16 11:20:00,23.5,23.53,23.49,23.51,16600.0,16.6922,16.7135,16.6851,16.6993,16600.0
2010-02-16 11:30:00,23.52,23.55,23.51,23.53,36800.0,16.7064,16.7277,16.6993,16.7135,36800.0
2010-02-16 11:40:00,23.53,23.56,23.52,23.53,40100.0,16.7135,16.7348,16.7064,16.7135,40100.0
2010-02-16 11:50:00,23.53,23.55,23.52,23.52,21600.0,16.7135,16.7277,16.7064,16.7064,21600.0
2010-02-16 12:00:00,23.54,23.57,23.52,23.57,28300.0,16.7206,16.7419,16.7064,16.7419,28300.0
2010-02-16 12:10:00,23.57,23.6,23.56,23.59,26700.0,16.7419,16.7632,16.7348,16.7561,26700.0
2010-02-16 12:20:00,23.6,23.61,23.58,23.58,15300.0,16.7632,16.7703,16.749,16.749,15300.0
2010-02-16 12:30:00,23.58,23.59,23.56,23.59,36900.0,16.749,16.7561,16.7348,16.7561,36900.0
2010-02-16 12:40:00,23.58,23.6,23.58,23.59,23000.0,16.749,16.7632,16.749,16.7561,23000.0
2010-02-16 12:50:00,23.6,23.63,23.58,23.63,41900.0,16.7632,16.7845,16.749,16.7845,41900.0
2010-02-16 13:00:00,23.63,23.64,23.6,23.63,43400.0,16.7845,16.7916,16.7632,16.7845,43400.0
2010-02-16 13:10:00,23.64,23.69,23.64,23.68,32300.0,16.7916,16.8271,16.7916,16.82,32300.0
2010-02-16 13:20:00,23.68,23.69,23.66,23.68,23500.0,16.82,16.8271,16.8058,16.82,23500.0
2010-02-16 13:30:00,23.69,23.7,23.65,23.66,11700.0,16.8271,16.8342,16.7987,16.8058,11700.0
2010-02-16 13:40:00,23.66,23.68,23.66,23.68,22200.0,16.8058,16.82,16.8058,16.82,22200.0
2010-02-16 13:50:00,23.68,23.74,23.68,23.74,89900.0,16.82,16.8626,16.82,16.8626,89900.0
2010-02-16 14:00:00,23.73,23.74,23.7,23.7,13800.0,16.8555,16.8626,16.8342,16.8342,13800.0
2010-02-16 14:10:00,23.7,23.71,23.69,23.69,16000.0,16.8342,16.8413,16.8271,16.8271,16000.0
2010-02-16 14:20:00,23.7,23.74,23.69,23.72,25300.0,16.8342,16.8626,16.8271,16.8484,25300.0
2010-02-16 14:30:00,23.72,23.72,23.65,23.66,123400.0,16.8484,16.8484,16.7987,16.8058,123400.0
2010-02-16 14:40:00,23.66,23.69,23.65,23.69,35900.0,16.8058,16.8271,16.7987,16.8271,35900.0
2010-02-16 14:50:00,23.69,23.73,23.68,23.71,52300.0,16.8271,16.8555,16.82,16.8413,52300.0
2010-02-16 15:00:00,23.72,23.73,23.71,23.72,16500.0,16.8484,16.8555,16.8413,16.8484,16500.0
2010-02-16 15:10:00,23.72,23.73,23.71,23.71,16000.0,16.8484,16.8555,16.8413,16.8413,16000.0
2010-02-16 15:20:00,23.71,23.74,23.69,23.73,25900.0,16.8413,16.8626,16.8271,16.8555,25900.0
2010-02-16 15:30:00,23.73,23.79,23.72,23.78,135000.0,16.8555,16.8982,16.8484,16.8911,135000.0
2010-02-16 15:40:00,23.78,23.81,23.76,23.8,104400.0,16.8911,16.9124,16.8768,16.9053,104400.0
2010-02-16 15:50:00,23.81,23.83,23.79,23.8,342100.0,16.9124,16.9266,16.8982,16.9053,342100.0
2010-02-17 09:30:00,23.84,23.94,23.73,23.76,239100.0,16.9337,17.0047,16.8555,16.8768,239100.0
2010-02-17 09:40:00,23.75,23.82,23.69,23.82,24500.0,16.8697,16.9195,16.8271,16.9195,24500.0
2010-02-17 09:50:00,23.82,23.84,23.77,23.78,90700.0,16.9195,16.9337,16.884,16.8911,90700.0
2010-02-17 10:00:00,23.77,23.83,23.75,23.82,45000.0,16.884,16.9266,16.8697,16.9195,45000.0
2010-02-17 10:10:00,23.83,23.86,23.81,23.85,27500.0,16.9266,16.9479,16.9124,16.9408,27500.0
2010-02-17 10:20:00,23.86,23.87,23.82,23.85,52600.0,16.9479,16.955,16.9195,16.9408,52600.0
2010-02-17 10:30:00,23.86,23.94,23.85,23.91,60600.0,16.9479,17.0047,16.9408,16.9834,60600.0
2010-02-17 10:40:00,23.91,23.92,23.87,23.89,35000.0,16.9834,16.9905,16.955,16.9692,35000.0
2010-02-17 10:50:00,23.89,23.9,23.87,23.89,20600.0,16.9692,16.9763,16.955,16.9692,20600.0
2010-02-17 11:00:00,23.89,23.89,23.85,23.85,71800.0,16.9692,16.9692,16.9408,16.9408,71800.0
2010-02-17 11:10:00,23.85,23.85,23.82,23.82,39900.0,16.9408,16.9408,16.9195,16.9195,39900.0
2010-02-17 11:20:00,23.81,23.84,23.73,23.73,46400.0,16.9124,16.9337,16.8555,16.8555,46400.0
2010-02-17 11:30:00,23.72,23.72,23.64,23.67,142900.0,16.8484,16.8484,16.7916,16.8129,142900.0
2010-02-17 11:40:00,23.68,23.73,23.67,23.72,23300.0,16.82,16.8555,16.8129,16.8484,23300.0
2010-02-17 11:50:00,23.73,23.74,23.64,23.64,22700.0,16.8555,16.8626,16.7916,16.7916,22700.0
2010-02-17 12:00:00,23.64,23.66,23.63,23.63,80800.0,16.7916,16.8058,16.7845,16.7845,80800.0
2010-02-17 12:10:00,23.63,23.65,23.6,23.65,40500.0,16.7845,16.7987,16.7632,16.7987,40500.0
2010-02-17 12:20:00,23.65,23.65,23.62,23.63,30000.0,16.7987,16.7987,16.7774,16.7845,30000.0
2010-02-17 12:30:00,23.63,23.63,23.62,23.62,29800.0,16.7845,16.7845,16.7774,16.7774,29800.0
2010-02-17 12:40:00,23.62,23.64,23.62,23.63,27600.0,16.7774,16.7916,16.7774,16.7845,27600.0
2010-02-17 12:50:00,23.62,23.63,23.61,23.62,31300.0,16.7774,16.7845,16.7703,16.7774,31300.0
2010-02-17 13:00:00,23.62,23.66,23.61,23.64,35200.0,16.7774,16.8058,16.7703,16.7916,35200.0
2010-02-17 13:10:00,23.64,23.64,23.58,23.62,41100.0,16.7916,16.7916,16.749,16.7774,41100.0
2010-02-17 13:20:00,23.61,23.62,23.59,23.59,21400.0,16.7703,16.7774,16.7561,16.7561,21400.0
2010-02-17 13:30:00,23.59,23.59,23.56,23.57,28100.0,16.7561,16.7561,16.7348,16.7419,28100.0
2010-02-17 13:40:00,23.56,23.58,23.56,23.56,90800.0,16.7348,16.749,16.7348,16.7348,90800.0
2010-02-17 13:50:00,23.56,23.56,23.51,23.51,119800.0,16.7348,16.7348,16.6993,16.6993,119800.0
2010-02-17 14:00:00,23.51,23.61,23.5,23.61,58900.0,16.6993,16.7703,16.6922,16.7703,58900.0
2010-02-17 14:10:00,23.61,23.62,23.57,23.58,22300.0,16.7703,16.7774,16.7419,16.749,22300.0
2010-02-17 14:20:00,23.57,23.59,23.55,23.58,49000.0,16.7419,16.7561,16.7277,16.749,49000.0
2010-02-17 14:30:00,23.58,23.62,23.58,23.61,33600.0,16.749,16.7774,16.749,16.7703,33600.0
2010-02-17 14:40:00,23.61,23.63,23.61,23.61,14000.0,16.7703,16.7845,16.7703,16.7703,14000.0
2010-02-17 14:50:00,23.6,23.6,23.58,23.59,65900.0,16.7632,16.7632,16.749,16.7561,65900.0
2010-02-17 15:00:00,23.59,23.61,23.58,23.61,13100.0,16.7561,16.7703,16.749,16.7703,13100.0
2010-02-17 15:10:00,23.62,23.63,23.6,23.62,17900.0,16.7774,16.7845,16.7632,16.7774,17900.0
2010-02-17 15:20:00,23.62,23.63,23.6,23.63,16200.0,16.7774,16.7845,16.7632,16.7845,16200.0
2010-02-17 15:30:00,23.63,23.66,23.62,23.64,18200.0,16.7845,16.8058,16.7774,16.7916,18200.0
2010-02-17 15:40:00,23.64,23.67,23.62,23.67,72900.0,16.7916,16.8129,16.7774,16.8129,72900.0
2010-02-17 15:50:00,23.66,23.7,23.65,23.69,154400.0,16.8058,16.8342,16.7987,16.8271,154400.0
2010-02-18 09:30:00,23.69,23.74,23.62,23.68,29300.0,16.8271,16.8626,16.7774,16.82,29300.0
2010-02-18 09:40:00,23.68,23.76,23.65,23.76,97900.0,16.82,16.8768,16.7987,16.8768,97900.0
2010-02-18 09:50:00,23.76,23.8,23.73,23.79,31800.0,16.8768,16.9053,16.8555,16.8982,31800.0
2010-02-18 10:00:00,23.77,23.79,23.71,23.73,64200.0,16.884,16.8982,16.8413,16.8555,64200.0
2010-02-18 10:10:00,23.73,23.81,23.73,23.73,22400.0,16.8555,16.9124,16.8555,16.8555,22400.0
2010-02-18 10:20:00,23.74,23.75,23.69,23.73,24700.0,16.8626,16.8697,16.8271,16.8555,24700.0
2010-02-18 10:30:00,23.73,23.78,23.7,23.77,22100.0,16.8555,16.8911,16.8342,16.884,22100.0
2010-02-18 10:40:00,23.77,23.78,23.74,23.75,38500.0,16.884,16.8911,16.8626,16.8697,38500.0
2010-02-18 10:50:00,23.75,23.78,23.75,23.77,78500.0,16.8697,16.8911,16.8697,16.884,78500.0
2010-02-18 11:00:00,23.77,23.79,23.76,23.78,22000.0,16.884,16.8982,16.8768,16.8911,22000.0
2010-02-18 11:10:00,23.79,23.8,23.77,23.77,13600.0,16.8982,16.9053,16.884,16.884,13600.0
2010-02-18 11:20:00,23.77,23.81,23.77,23.78,14800.0,16.884,16.9124,16.884,16.8911,14800.0
2010-02-18 11:30:00,23.78,23.78,23.74,23.74,10400.0,16.8911,16.8911,16.8626,16.8626,10400.0
2010-02-18 11:40:00,23.75,23.77,23.75,23.75,10600.0,16.8697,16.884,16.8697,16.8697,10600.0
2010-02-18 11:50:00,23.75,23.75,23.73,23.74,29300.0,16.8697,16.8697,16.8555,16.8626,29300.0
2010-02-18 12:00:00,23.75,23.76,23.73,23.74,8300.0,16.8697,16.8768,16.8555,16.8626,8300.0
2010-02-18 12:10:00,23.74,23.75,23.73,23.74,10400.0,16.8626,16.8697,16.8555,16.8626,10400.0
2010-02-18 12:20:00,23.74,23.76,23.74,23.76,4400.0,16.8626,16.8768,16.8626,16.8768,4400.0
2010-02-18 12:30:00,23.76,23.77,23.75,23.76,6000.0,16.8768,16.884,16.8697,16.8768,6000.0
2010-02-18 12:40:00,23.76,23.77,23.75,23.77,9200.0,16.8768,16.884,16.8697,16.884,9200.0
2010-02-18 12:50:00,23.77,23.79,23.77,23.79,5900.0,16.884,16.8982,16.884,16.8982,5900.0
2010-02-18 13:00:00,23.79,23.81,23.78,23.8,19000.0,16.8982,16.9124,16.8911,16.9053,19000.0
2010-02-18 13:10:00,23.8,23.8,23.78,23.78,5800.0,16.9053,16.9053,16.8911,16.8911,5800.0
2010-02-18 13:20:00,23.78,23.78,23.77,23.78,9900.0,16.8911,16.8911,16.884,16.8911,9900.0
2010-02-18 13:30:00,23.78,23.79,23.77,23.79,7600.0,16.8911,16.8982,16.884,16.8982,7600.0
2010-02-18 13:40:00,23.79,23.8,23.78,23.79,6200.0,16.8982,16.9053,16.8911,16.8982,6200.0
2010-02-18 13:50:00,23.79,23.83,23.78,23.83,23700.0,16.8982,16.9266,16.8911,16.9266,23700.0
2010-02-18 14:00:00,23.83,23.83,23.8,23.82,20600.0,16.9266,16.9266,16.9053,16.9195,20600.0
2010-02-18 14:10:00,23.82,23.86,23.79,23.85,70600.0,16.9195,16.9479,16.8982,16.9408,70600.0
2010-02-18 14:20:00,23.84,23.85,23.83,23.84,17900.0,16.9337,16.9408,16.9266,16.9337,17900.0
2010-02-18 14:30:00,23.83,23.86,23.83,23.84,20700.0,16.9266,16.9479,16.9266,16.9337,20700.0
2010-02-18 14:40:00,23.84,23.86,23.83,23.85,65100.0,16.9337,16.9479,16.9266,16.9408,65100.0
2010-02-18 14:50:00,23.86,23.87,23.84,23.86,98000.0,16.9479,16.955,16.9337,16.9479,98000.0
2010-02-18 15:00:00,23.86,23.87,23.82,23.85,34500.0,16.9479,16.955,16.9195,16.9408,34500.0
2010-02-18 15:10:00,23.84,23.86,23.84,23.85,29400.0,16.9337,16.9479,16.9337,16.9408,29400.0
2010-02-18 15:20:00,23.85,23.85,23.8,23.8,67700.0,16.9408,16.9408,16.9053,16.9053,67700.0
2010-02-18 15:30:00,23.8,23.86,23.79,23.85,189800.0,16.9053,16.9479,16.8982,16.9408,189800.0
2010-02-18 15:40:00,23.86,23.89,23.86,23.89,70000.0,16.9479,16.9692,16.9479,16.9692,70000.0
2010-02-18 15:50:00,23.89,23.89,23.86,23.89,161800.0,16.9692,16.9692,16.9479,16.9692,161800.0
2010-02-19 09:30:00,23.85,23.93,23.79,23.92,61100.0,16.9408,16.9976,16.8982,16.9905,61100.0
2010-02-19 09:40:00,23.93,23.98,23.88,23.88,79200.0,16.9976,17.0331,16.9621,16.9621,79200.0
2010-02-19 09:50:00,23.89,23.89,23.82,23.82,27500.0,16.9692,16.9692,16.9195,16.9195,27500.0
2010-02-19 10:00:00,23.82,23.89,23.8,23.87,51500.0,16.9195,16.9692,16.9053,16.955,51500.0
2010-02-19 10:10:00,23.87,23.87,23.83,23.83,12400.0,16.955,16.955,16.9266,16.9266,12400.0
2010-02-19 10:20:00,23.84,23.94,23.84,23.93,43200.0,16.9337,17.0047,16.9337,16.9976,43200.0
2010-02-19 10:30:00,23.93,23.93,23.88,23.9,36400.0,16.9976,16.9976,16.9621,16.9763,36400.0
2010-02-19 10:40:00,23.9,23.95,23.9,23.94,14200.0,16.9763,17.0118,16.9763,17.0047,14200.0
2010-02-19 10:50:00,23.94,23.95,23.91,23.92,19800.0,17.0047,17.0118,16.9834,16.9905,19800.0
2010-02-19 11:00:00,23.93,23.95,23.92,23.95,9200.0,16.9976,17.0118,16.9905,17.0118,9200.0
2010-02-19 11:10:00,23.95,24.01,23.93,23.97,19000.0,17.0118,17.0544,16.9976,17.026,19000.0
2010-02-19 11:20:00,23.98,24.03,23.97,24.03,21100.0,17.0331,17.0686,17.026,17.0686,21100.0
2010-02-19 11:30:00,24.02,24.03,24.01,24.03,10100.0,17.0615,17.0686,17.0544,17.0686,10100.0
2010-02-19 11:40:00,24.03,24.04,24.0,24.0,36600.0,17.0686,17.0757,17.0473,17.0473,36600.0
2010-02-19 11:50:00,24.0,24.07,24.0,24.06,26300.0,17.0473,17.097,17.0473,17.0899,26300.0
2010-02-19 12:00:00,24.06,24.08,24.05,24.06,16900.0,17.0899,17.1041,17.0828,17.0899,16900.0
2010-02-19 12:10:00,24.05,24.06,24.04,24.05,15100.0,17.0828,17.0899,17.0757,17.0828,15100.0
2010-02-19 12:20:00,24.04,24.09,24.03,24.07,20700.0,17.0757,17.1112,17.0686,17.097,20700.0
2010-02-19 12:30:00,24.08,24.09,24.06,24.06,11900.0,17.1041,17.1112,17.0899,17.0899,11900.0
2010-02-19 12:40:00,24.06,24.07,24.06,24.06,5600.0,17.0899,17.097,17.0899,17.0899,5600.0
2010-02-19 12:50:00,24.07,24.07,24.05,24.07,5400.0,17.097,17.097,17.0828,17.097,5400.0
2010-02-19 13:00:00,24.07,24.08,24.07,24.07,7700.0,17.097,17.1041,17.097,17.097,7700.0
2010-02-19 13:10:00,24.08,24.08,24.04,24.05,8300.0,17.1041,17.1041,17.0757,17.0828,8300.0
2010-02-19 13:20:00,24.05,24.06,24.03,24.04,30400.0,17.0828,17.0899,17.0686,17.0757,30400.0
2010-02-19 13:30:00,24.04,24.05,24.03,24.04,4200.0,17.0757,17.0828,17.0686,17.0757,4200.0
2010-02-19 13:40:00,24.04,24.05,24.03,24.03,15500.0,17.0757,17.0828,17.0686,17.0686,15500.0
2010-02-19 13:50:00,24.03,24.03,24.0,24.03,6400.0,17.0686,17.0686,17.0473,17.0686,6400.0
2010-02-19 14:00:00,24.02,24.03,24.01,24.01,4100.0,17.0615,17.0686,17.0544,17.0544,4100.0
2010-02-19 14:10:00,24.02,24.03,24.02,24.02,23200.0,17.0615,17.0686,17.0615,17.0615,23200.0
2010-02-19 14:20:00,24.03,24.05,24.02,24.05,27300.0,17.0686,17.0828,17.0615,17.0828,27300.0
2010-02-19 14:30:00,24.04,24.05,24.02,24.04,44000.0,17.0757,17.0828,17.0615,17.0757,44000.0
2010-02-19 14:40:00,24.03,24.04,24.02,24.03,35500.0,17.0686,17.0757,17.0615,17.0686,35500.0
2010-02-19 14:50:00,24.03,24.06,24.02,24.05,25500.0,17.0686,17.0899,17.0615,17.0828,25500.0
2010-02-19 15:00:00,24.05,24.07,24.04,24.07,175600.0,17.0828,17.097,17.0757,17.097,175600.0
2010-02-19 15:10:00,24.06,24.06,24.03,24.03,280900.0,17.0899,17.0899,17.0686,17.0686,280900.0
2010-02-19 15:20:00,24.04,24.05,24.03,24.05,170400.0,17.0757,17.0828,17.0686,17.0828,170400.0
2010-02-19 15:30:00,24.05,24.06,24.04,24.06,191300.0,17.0828,17.0899,17.0757,17.0899,191300.0
2010-02-19 15:40:00,24.05,24.09,24.05,24.08,256300.0,17.0828,17.1112,17.0828,17.1041,256300.0
2010-02-19 15:50:00,24.09,24.09,24.03,24.04,415500.0,17.1112,17.1112,17.0686,17.0757,415500.0
2010-02-22 09:30:00,24.11,24.25,24.11,24.24,85800.0,17.1255,17.2249,17.1255,17.2178,85800.0
2010-02-22 09:40:00,24.24,24.25,24.18,24.19,73800.0,17.2178,17.2249,17.1752,17.1823,73800.0
2010-02-22 09:50:00,24.19,24.23,24.17,24.23,155200.0,17.1823,17.2107,17.1681,17.2107,155200.0
2010-02-22 10:00:00,24.23,24.29,24.2,24.26,153000.0,17.2107,17.2533,17.1894,17.232,153000.0
2010-02-22 10:10:00,24.27,24.3,24.25,24.26,94400.0,17.2391,17.2604,17.2249,17.232,94400.0
2010-02-22 10:20:00,24.26,24.34,24.26,24.31,84100.0,17.232,17.2888,17.232,17.2675,84100.0
2010-02-22 10:30:00,24.32,24.38,24.32,24.37,36400.0,17.2746,17.3172,17.2746,17.3101,36400.0
2010-02-22 10:40:00,24.36,24.4,24.36,24.36,56100.0,17.303,17.3314,17.303,17.303,56100.0
2010-02-22 10:50:00,24.36,24.38,24.33,24.33,27700.0,17.303,17.3172,17.2817,17.2817,27700.0
2010-02-22 11:00:00,24.34,24.35,24.29,24.3,30100.0,17.2888,17.2959,17.2533,17.2604,30100.0
2010-02-22 11:10:00,24.3,24.34,24.28,24.34,23600.0,17.2604,17.2888,17.2462,17.2888,23600.0
2010-02-22 11:20:00,24.35,24.37,24.34,24.36,42400.0,17.2959,17.3101,17.2888,17.303,42400.0
2010-02-22 11:30:00,24.35,24.37,24.32,24.32,63300.0,17.2959,17.3101,17.2746,17.2746,63300.0
2010-02-22 11:40:00,24.32,24.36,24.31,24.32,50100.0,17.2746,17.303,17.2675,17.2746,50100.0
2010-02-22 11:50:00,24.32,24.32,24.3,24.31,107100.0,17.2746,17.2746,17.2604,17.2675,107100.0
2010-02-22 12:00:00,24.31,24.31,24.29,24.31,116500.0,17.2675,17.2675,17.2533,17.2675,116500.0
2010-02-22 12:10:00,24.31,24.31,24.29,24.3,54700.0,17.2675,17.2675,17.2533,17.2604,54700.0
2010-02-22 12:20:00,24.3,24.31,24.28,24.31,22200.0,17.2604,17.2675,17.2462,17.2675,22200.0
2010-02-22 12:30:00,24.31,24.36,24.31,24.36,28500.0,17.2675,17.303,17.2675,17.303,28500.0
2010-02-22 12:40:00,24.35,24.36,24.33,24.35,39700.0,17.2959,17.303,17.2817,17.2959,39700.0
2010-02-22 12:50:00,24.36,24.37,24.33,24.36,87300.0,17.303,17.3101,17.2817,17.303,87300.0
2010-02-22 13:00:00,24.38,24.38,24.34,24.34,13200.0,17.3172,17.3172,17.2888,17.2888,13200.0
2010-02-22 13:10:00,24.34,24.35,24.34,24.35,3400.0,17.2888,17.2959,17.2888,17.2959,3400.0
2010-02-22 13:20:00,24.34,24.36,24.34,24.35,4200.0,17.2888,17.303,17.2888,17.2959,4200.0
2010-02-22 13:30:00,24.36,24.37,24.35,24.37,15300.0,17.303,17.3101,17.2959,17.3101,15300.0
2010-02-22 13:40:00,24.36,24.43,24.36,24.42,30900.0,17.303,17.3528,17.303,17.3456,30900.0
2010-02-22 13:50:00,24.42,24.43,24.41,24.42,12400.0,17.3456,17.3528,17.3385,17.3456,12400.0
2010-02-22 14:00:00,24.42,24.45,24.42,24.43,12600.0,17.3456,17.367,17.3456,17.3528,12600.0
2010-02-22 14:10:00,24.43,24.44,24.42,24.44,11900.0,17.3528,17.3599,17.3456,17.3599,11900.0
2010-02-22 14:20:00,24.44,24.47,24.43,24.45,17800.0,17.3599,17.3812,17.3528,17.367,17800.0
2010-02-22 14:30:00,24.45,24.47,24.45,24.46,44000.0,17.367,17.3812,17.367,17.3741,44000.0
2010-02-22 14:40:00,24.46,24.51,24.46,24.5,127800.0,17.3741,17.4096,17.3741,17.4025,127800.0
2010-02-22 14:50:00,24.5,24.51,24.5,24.5,59300.0,17.4025,17.4096,17.4025,17.4025,59300.0
2010-02-22 15:00:00,24.5,24.52,24.48,24.52,73300.0,17.4025,17.4167,17.3883,17.4167,73300.0
2010-02-22 15:10:00,24.52,24.57,24.51,24.57,136500.0,17.4167,17.4522,17.4096,17.4522,136500.0
2010-02-22 15:20:00,24.57,24.58,24.55,24.55,108500.0,17.4522,17.4593,17.438,17.438,108500.0
2010-02-22 15:30:00,24.56,24.56,24.51,24.52,54700.0,17.4451,17.4451,17.4096,17.4167,54700.0
2010-02-22 15:40:00,24.53,24.53,24.46,24.48,171900.0,17.4238,17.4238,17.3741,17.3883,171900.0
2010-02-22 15:50:00,24.48,24.51,24.47,24.49,291500.0,17.3883,17.4096,17.3812,17.3954,291500.0
2010-02-23 09:30:00,24.5,24.54,24.42,24.48,58700.0,17.4025,17.4309,17.3456,17.3883,58700.0
2010-02-23 09:40:00,24.49,24.54,24.46,24.49,159400.0,17.3954,17.4309,17.3741,17.3954,159400.0
2010-02-23 09:50:00,24.5,24.51,24.38,24.39,67200.0,17.4025,17.4096,17.3172,17.3243,67200.0
2010-02-23 10:00:00,24.39,24.4,24.21,24.35,100500.0,17.3243,17.3314,17.1965,17.2959,100500.0
2010-02-23 10:10:00,24.34,24.34,24.17,24.3,122600.0,17.2888,17.2888,17.1681,17.2604,122600.0
2010-02-23 10:20:00,24.3,24.33,24.28,24.33,36600.0,17.2604,17.2817,17.2462,17.2817,36600.0
2010-02-23 10:30:00,24.32,24.38,24.3,24.36,25100.0,17.2746,17.3172,17.2604,17.303,25100.0
2010-02-23 10:40:00,24.36,24.38,24.33,24.34,81600.0,17.303,17.3172,17.2817,17.2888,81600.0
2010-02-23 10:50:00,24.33,24.34,24.28,24.33,37600.0,17.2817,17.2888,17.2462,17.2817,37600.0
2010-02-23 11:00:00,24.33,24.38,24.28,24.28,53900.0,17.2817,17.3172,17.2462,17.2462,53900.0
2010-02-23 11:10:00,24.29,24.3,24.26,24.3,15300.0,17.2533,17.2604,17.232,17.2604,15300.0
2010-02-23 11:20:00,24.31,24.35,24.31,24.33,16300.0,17.2675,17.2959,17.2675,17.2817,16300.0
2010-02-23 11:30:00,24.33,24.38,24.33,24.37,9700.0,17.2817,17.3172,17.2817,17.3101,9700.0
2010-02-23 11:40:00,24.37,24.38,24.35,24.35,20800.0,17.3101,17.3172,17.2959,17.2959,20800.0
2010-02-23 11:50:00,24.36,24.39,24.35,24.35,16500.0,17.303,17.3243,17.2959,17.2959,16500.0
2010-02-23 12:00:00,24.36,24.36,24.33,24.34,8000.0,17.303,17.303,17.2817,17.2888,8000.0
2010-02-23 12:10:00,24.34,24.35,24.28,24.29,84600.0,17.2888,17.2959,17.2462,17.2533,84600.0
2010-02-23 12:20:00,24.29,24.32,24.28,24.3,37200.0,17.2533,17.2746,17.2462,17.2604,37200.0
2010-02-23 12:30:00,24.3,24.35,24.29,24.34,11900.0,17.2604,17.2959,17.2533,17.2888,11900.0
2010-02-23 12:40:00,24.34,24.34,24.27,24.31,51600.0,17.2888,17.2888,17.2391,17.2675,51600.0
2010-02-23 12:50:00,24.31,24.32,24.3,24.31,11300.0,17.2675,17.2746,17.2604,17.2675,11300.0
2010-02-23 13:00:00,24.31,24.34,24.31,24.34,19900.0,17.2675,17.2888,17.2675,17.2888,19900.0
2010-02-23 13:10:00,24.34,24.34,24.32,24.34,9800.0,17.2888,17.2888,17.2746,17.2888,9800.0
2010-02-23 13:20:00,24.34,24.38,24.33,24.38,23100.0,17.2888,17.3172,17.2817,17.3172,23100.0
2010-02-23 13:30:00,24.37,24.38,24.35,24.36,20900.0,17.3101,17.3172,17.2959,17.303,20900.0
2010-02-23 13:40:00,24.36,24.36,24.31,24.33,38000.0,17.303,17.303,17.2675,17.2817,38000.0
2010-02-23 13:50:00,24.34,24.37,24.32,24.34,78900.0,17.2888,17.3101,17.2746,17.2888,78900.0
2010-02-23 14:00:00,24.33,24.33,24.28,24.28,198600.0,17.2817,17.2817,17.2462,17.2462,198600.0
2010-02-23 14:10:00,24.28,24.36,24.28,24.35,96900.0,17.2462,17.303,17.2462,17.2959,96900.0
2010-02-23 14:20:00,24.35,24.38,24.34,24.37,45800.0,17.2959,17.3172,17.2888,17.3101,45800.0
2010-02-23 14:30:00,24.38,24.42,24.34,24.42,59400.0,17.3172,17.3456,17.2888,17.3456,59400.0
2010-02-23 14:40:00,24.41,24.46,24.41,24.42,56400.0,17.3385,17.3741,17.3385,17.3456,56400.0
2010-02-23 14:50:00,24.42,24.46,24.42,24.43,51800.0,17.3456,17.3741,17.3456,17.3528,51800.0
2010-02-23 15:00:00,24.43,24.44,24.39,24.4,36400.0,17.3528,17.3599,17.3243,17.3314,36400.0
2010-02-23 15:10:00,24.39,24.44,24.38,24.43,69000.0,17.3243,17.3599,17.3172,17.3528,69000.0
2010-02-23 15:20:00,24.43,24.43,24.4,24.41,58100.0,17.3528,17.3528,17.3314,17.3385,58100.0
2010-02-23 15:30:00,24.41,24.41,24.34,24.37,92600.0,17.3385,17.3385,17.2888,17.3101,92600.0
2010-02-23 15:40:00,24.37,24.37,24.32,24.33,129900.0,17.3101,17.3101,17.2746,17.2817,129900.0
2010-02-23 15:50:00,24.33,24.34,24.29,24.31,301600.0,17.2817,17.2888,17.2533,17.2675,301600.0
2010-02-24 09:30:00,24.42,24.48,24.37,24.43,20400.0,17.3456,17.3883,17.3101,17.3528,20400.0
2010-02-24 09:40:00,24.43,24.56,24.41,24.55,68200.0,17.3528,17.4451,17.3385,17.438,68200.0
2010-02-24 09:50:00,24.56,24.6,24.52,24.52,37900.0,17.4451,17.4735,17.4167,17.4167,37900.0
2010-02-24 10:00:00,24.52,24.56,24.4,24.48,123800.0,17.4167,17.4451,17.3314,17.3883,123800.0
2010-02-24 10:10:00,24.47,24.59,24.46,24.59,61700.0,17.3812,17.4664,17.3741,17.4664,61700.0
2010-02-24 10:20:00,24.58,24.66,24.55,24.65,215600.0,17.4593,17.5161,17.438,17.509,215600.0
2010-02-24 10:30:00,24.65,24.74,24.63,24.74,148400.0,17.509,17.5729,17.4948,17.5729,148400.0
2010-02-24 10:40:00,24.74,24.9,24.74,24.9,225000.0,17.5729,17.6866,17.5729,17.6866,225000.0
2010-02-24 10:50:00,24.89,24.99,24.86,24.94,471500.0,17.6795,17.7505,17.6582,17.715,471500.0
2010-02-24 11:00:00,24.94,25.01,24.93,24.98,728500.0,17.715,17.7647,17.7079,17.7434,728500.0
2010-02-24 11:10:00,24.98,24.99,24.91,24.92,181100.0,17.7434,17.7505,17.6937,17.7008,181100.0
2010-02-24 11:20:00,24.93,24.96,24.93,24.95,200800.0,17.7079,17.7292,17.7079,17.7221,200800.0
2010-02-24 11:30:00,24.94,25.0,24.94,24.95,166300.0,17.715,17.7576,17.715,17.7221,166300.0
2010-02-24 11:40:00,24.95,24.97,24.9,24.92,69500.0,17.7221,17.7363,17.6866,17.7008,69500.0
2010-02-24 11:50:00,24.93,24.97,24.93,24.96,97400.0,17.7079,17.7363,17.7079,17.7292,97400.0
2010-02-24 12:00:00,24.96,24.97,24.88,24.88,41700.0,17.7292,17.7363,17.6724,17.6724,41700.0
2010-02-24 12:10:00,24.88,24.94,24.87,24.94,29800.0,17.6724,17.715,17.6653,17.715,29800.0
2010-02-24 12:20:00,24.93,24.93,24.88,24.88,15200.0,17.7079,17.7079,17.6724,17.6724,15200.0
2010-02-24 12:30:00,24.89,24.9,24.88,24.89,7500.0,17.6795,17.6866,17.6724,17.6795,7500.0
2010-02-24 12:40:00,24.88,24.94,24.88,24.93,35300.0,17.6724,17.715,17.6724,17.7079,35300.0
2010-02-24 12:50:00,24.92,24.94,24.9,24.93,16300.0,17.7008,17.715,17.6866,17.7079,16300.0
2010-02-24 13:00:00,24.93,24.95,24.93,24.93,10000.0,17.7079,17.7221,17.7079,17.7079,10000.0
2010-02-24 13:10:00,24.93,24.99,24.93,24.96,17200.0,17.7079,17.7505,17.7079,17.7292,17200.0
2010-02-24 13:20:00,24.96,24.96,24.93,24.94,6000.0,17.7292,17.7292,17.7079,17.715,6000.0
2010-02-24 13:30:00,24.93,24.94,24.9,24.9,21000.0,17.7079,17.715,17.6866,17.6866,21000.0
2010-02-24 13:40:00,24.89,24.92,24.89,24.92,7900.0,17.6795,17.7008,17.6795,17.7008,7900.0
2010-02-24 13:50:00,24.92,24.96,24.92,24.96,35500.0,17.7008,17.7292,17.7008,17.7292,35500.0
2010-02-24 14:00:00,24.96,24.97,24.94,24.94,19600.0,17.7292,17.7363,17.715,17.715,19600.0
2010-02-24 14:10:00,24.94,24.97,24.94,24.95,14700.0,17.715,17.7363,17.715,17.7221,14700.0
2010-02-24 14:20:00,24.95,24.95,24.93,24.93,4300.0,17.7221,17.7221,17.7079,17.7079,4300.0
2010-02-24 14:30:00,24.93,24.93,24.84,24.85,68600.0,17.7079,17.7079,17.644,17.6511,68600.0
2010-02-24 14:40:00,24.84,24.84,24.8,24.82,58300.0,17.644,17.644,17.6156,17.6298,58300.0
2010-02-24 14:50:00,24.83,24.83,24.77,24.77,100700.0,17.6369,17.6369,17.5943,17.5943,100700.0
2010-02-24 15:00:00,24.77,24.8,24.76,24.78,34300.0,17.5943,17.6156,17.5872,17.6014,34300.0
2010-02-24 15:10:00,24.78,24.82,24.78,24.79,18600.0,17.6014,17.6298,17.6014,17.6085,18600.0
2010-02-24 15:20:00,24.79,24.82,24.79,24.81,12800.0,17.6085,17.6298,17.6085,17.6227,12800.0
2010-02-24 15:30:00,24.81,24.84,24.78,24.83,20900.0,17.6227,17.644,17.6014,17.6369,20900.0
2010-02-24 15:40:00,24.83,24.87,24.82,24.84,286500.0,17.6369,17.6653,17.6298,17.644,286500.0
2010-02-24 15:50:00,24.83,24.91,24.83,24.89,500000.0,17.6369,17.6937,17.6369,17.6795,500000.0
2010-02-25 09:30:00,24.65,24.75,24.48,24.67,73100.0,17.509,17.58,17.3883,17.5232,73100.0
2010-02-25 09:40:00,24.66,24.75,24.59,24.63,269300.0,17.5161,17.58,17.4664,17.4948,269300.0
2010-02-25 09:50:00,24.62,24.66,24.61,24.65,57900.0,17.4877,17.5161,17.4806,17.509,57900.0
2010-02-25 10:00:00,24.65,24.71,24.55,24.71,167200.0,17.509,17.5516,17.438,17.5516,167200.0
2010-02-25 10:10:00,24.7,24.74,24.68,24.68,37600.0,17.5445,17.5729,17.5303,17.5303,37600.0
2010-02-25 10:20:00,24.7,24.72,24.62,24.69,31600.0,17.5445,17.5587,17.4877,17.5374,31600.0
2010-02-25 10:30:00,24.69,24.69,24.63,24.66,51000.0,17.5374,17.5374,17.4948,17.5161,51000.0
2010-02-25 10:40:00,24.66,24.7,24.64,24.67,74200.0,17.5161,17.5445,17.5019,17.5232,74200.0
2010-02-25 10:50:00,24.67,24.7,24.66,24.66,11200.0,17.5232,17.5445,17.5161,17.5161,11200.0
2010-02-25 11:00:00,24.65,24.66,24.63,24.64,7000.0,17.509,17.5161,17.4948,17.5019,7000.0
2010-02-25 11:10:00,24.65,24.66,24.59,24.59,40700.0,17.509,17.5161,17.4664,17.4664,40700.0
2010-02-25 11:20:00,24.59,24.6,24.55,24.59,26000.0,17.4664,17.4735,17.438,17.4664,26000.0
2010-02-25 11:30:00,24.58,24.59,24.53,24.53,21600.0,17.4593,17.4664,17.4238,17.4238,21600.0
2010-02-25 11:40:00,24.52,24.54,24.52,24.53,18400.0,17.4167,17.4309,17.4167,17.4238,18400.0
2010-02-25 11:50:00,24.53,24.53,24.47,24.48,8700.0,17.4238,17.4238,17.3812,17.3883,8700.0
2010-02-25 12:00:00,24.48,24.5,24.47,24.5,18200.0,17.3883,17.4025,17.3812,17.4025,18200.0
2010-02-25 12:10:00,24.5,24.51,24.5,24.51,12100.0,17.4025,17.4096,17.4025,17.4096,12100.0
2010-02-25 12:20:00,24.51,24.51,24.49,24.5,11600.0,17.4096,17.4096,17.3954,17.4025,11600.0
2010-02-25 12:30:00,24.5,24.55,24.5,24.54,19100.0,17.4025,17.438,17.4025,17.4309,19100.0
2010-02-25 12:40:00,24.54,24.57,24.53,24.55,22400.0,17.4309,17.4522,17.4238,17.438,22400.0
2010-02-25 12:50:00,24.55,24.56,24.53,24.53,10400.0,17.438,17.4451,17.4238,17.4238,10400.0
2010-02-25 13:00:00,24.53,24.55,24.53,24.53,14000.0,17.4238,17.438,17.4238,17.4238,14000.0
2010-02-25 13:10:00,24.53,24.55,24.49,24.51,123700.0,17.4238,17.438,17.3954,17.4096,123700.0
2010-02-25 13:20:00,24.51,24.54,24.51,24.51,40700.0,17.4096,17.4309,17.4096,17.4096,40700.0
2010-02-25 13:30:00,24.52,24.53,24.5,24.53,140700.0,17.4167,17.4238,17.4025,17.4238,140700.0
2010-02-25 13:40:00,24.54,24.66,24.51,24.65,159600.0,17.4309,17.5161,17.4096,17.509,159600.0
2010-02-25 13:50:00,24.64,24.77,24.64,24.76,195700.0,17.5019,17.5943,17.5019,17.5872,195700.0
2010-02-25 14:00:00,24.77,24.8,24.68,24.68,43900.0,17.5943,17.6156,17.5303,17.5303,43900.0
2010-02-25 14:10:00,24.68,24.68,24.58,24.59,157500.0,17.5303,17.5303,17.4593,17.4664,157500.0
2010-02-25 14:20:00,24.59,24.63,24.58,24.58,23000.0,17.4664,17.4948,17.4593,17.4593,23000.0
2010-02-25 14:30:00,24.59,24.65,24.59,24.64,14700.0,17.4664,17.509,17.4664,17.5019,14700.0
2010-02-25 14:40:00,24.63,24.68,24.63,24.63,32000.0,17.4948,17.5303,17.4948,17.4948,32000.0
2010-02-25 14:50:00,24.64,24.67,24.64,24.65,23700.0,17.5019,17.5232,17.5019,17.509,23700.0
2010-02-25 15:00:00,24.66,24.76,24.63,24.75,143100.0,17.5161,17.5872,17.4948,17.58,143100.0
2010-02-25 15:10:00,24.75,24.75,24.66,24.66,22700.0,17.58,17.58,17.5161,17.5161,22700.0
2010-02-25 15:20:00,24.65,24.71,24.64,24.71,45900.0,17.509,17.5516,17.5019,17.5516,45900.0
2010-02-25 15:30:00,24.71,24.73,24.68,24.69,66100.0,17.5516,17.5658,17.5303,17.5374,66100.0
2010-02-25 15:40:00,24.68,24.79,24.68,24.75,173100.0,17.5303,17.6085,17.5303,17.58,173100.0
2010-02-25 15:50:00,24.74,24.76,24.69,24.75,263600.0,17.5729,17.5872,17.5374,17.58,263600.0
2010-02-26 09:30:00,24.53,24.69,24.53,24.59,124700.0,17.4238,17.5374,17.4238,17.4664,124700.0
2010-02-26 09:40:00,24.62,24.62,24.52,24.57,109600.0,17.4877,17.4877,17.4167,17.4522,109600.0
2010-02-26 09:50:00,24.57,24.59,24.41,24.53,57700.0,17.4522,17.4664,17.3385,17.4238,57700.0
2010-02-26 10:00:00,24.52,24.58,24.42,24.45,204500.0,17.4167,17.4593,17.3456,17.367,204500.0
2010-02-26 10:10:00,24.45,24.48,24.44,24.48,65700.0,17.367,17.3883,17.3599,17.3883,65700.0
2010-02-26 10:20:00,24.47,24.5,24.44,24.5,51700.0,17.3812,17.4025,17.3599,17.4025,51700.0
2010-02-26 10:30:00,24.5,24.53,24.45,24.49,64600.0,17.4025,17.4238,17.367,17.3954,64600.0
2010-02-26 10:40:00,24.5,24.5,24.43,24.43,53900.0,17.4025,17.4025,17.3528,17.3528,53900.0
2010-02-26 10:50:00,24.43,24.44,24.32,24.35,156200.0,17.3528,17.3599,17.2746,17.2959,156200.0
2010-02-26 11:00:00,24.34,24.38,24.33,24.38,85600.0,17.2888,17.3172,17.2817,17.3172,85600.0
2010-02-26 11:10:00,24.38,24.43,24.38,24.42,22300.0,17.3172,17.3528,17.3172,17.3456,22300.0
2010-02-26 11:20:00,24.43,24.43,24.4,24.41,33600.0,17.3528,17.3528,17.3314,17.3385,33600.0
2010-02-26 11:30:00,24.42,24.44,24.4,24.44,156800.0,17.3456,17.3599,17.3314,17.3599,156800.0
2010-02-26 11:40:00,24.44,24.46,24.39,24.4,111200.0,17.3599,17.3741,17.3243,17.3314,111200.0
2010-02-26 11:50:00,24.39,24.39,24.34,24.35,167100.0,17.3243,17.3243,17.2888,17.2959,167100.0
2010-02-26 12:00:00,24.35,24.35,24.33,24.33,114900.0,17.2959,17.2959,17.2817,17.2817,114900.0
2010-02-26 12:10:00,24.32,24.33,24.29,24.3,67600.0,17.2746,17.2817,17.2533,17.2604,67600.0
2010-02-26 12:20:00,24.3,24.31,24.29,24.31,22400.0,17.2604,17.2675,17.2533,17.2675,22400.0
2010-02-26 12:30:00,24.31,24.34,24.29,24.29,131700.0,17.2675,17.2888,17.2533,17.2533,131700.0
2010-02-26 12:40:00,24.28,24.35,24.28,24.32,30700.0,17.2462,17.2959,17.2462,17.2746,30700.0
2010-02-26 12:50:00,24.32,24.32,24.27,24.28,148400.0,17.2746,17.2746,17.2391,17.2462,148400.0
2010-02-26 13:00:00,24.28,24.29,24.28,24.29,25800.0,17.2462,17.2533,17.2462,17.2533,25800.0
2010-02-26 13:10:00,24.29,24.31,24.29,24.31,11600.0,17.2533,17.2675,17.2533,17.2675,11600.0
2010-02-26 13:20:00,24.3,24.36,24.3,24.35,20500.0,17.2604,17.303,17.2604,17.2959,20500.0
2010-02-26 13:30:00,24.35,24.4,24.34,24.39,28000.0,17.2959,17.3314,17.2888,17.3243,28000.0
2010-02-26 13:40:00,24.39,24.4,24.35,24.37,75700.0,17.3243,17.3314,17.2959,17.3101,75700.0
2010-02-26 13:50:00,24.38,24.42,24.37,24.41,130900.0,17.3172,17.3456,17.3101,17.3385,130900.0
2010-02-26 14:00:00,24.41,24.42,24.4,24.42,81100.0,17.3385,17.3456,17.3314,17.3456,81100.0
2010-02-26 14:10:00,24.42,24.44,24.42,24.43,31200.0,17.3456,17.3599,17.3456,17.3528,31200.0
2010-02-26 14:20:00,24.43,24.47,24.42,24.46,54900.0,17.3528,17.3812,17.3456,17.3741,54900.0
2010-02-26 14:30:00,24.47,24.49,24.46,24.49,80200.0,17.3812,17.3954,17.3741,17.3954,80200.0
2010-02-26 14:40:00,24.49,24.5,24.48,24.5,22000.0,17.3954,17.4025,17.3883,17.4025,22000.0
2010-02-26 14:50:00,24.5,24.52,24.49,24.52,69400.0,17.4025,17.4167,17.3954,17.4167,69400.0
2010-02-26 15:00:00,24.52,24.63,24.52,24.63,297700.0,17.4167,17.4948,17.4167,17.4948,297700.0
2010-02-26 15:10:00,24.63,24.66,24.62,24.64,126300.0,17.4948,17.5161,17.4877,17.5019,126300.0
2010-02-26 15:20:00,24.64,24.64,24.62,24.63,71600.0,17.5019,17.5019,17.4877,17.4948,71600.0
2010-02-26 15:30:00,24.62,24.63,24.56,24.59,115900.0,17.4877,17.4948,17.4451,17.4664,115900.0
2010-02-26 15:40:00,24.59,24.61,24.55,24.55,138500.0,17.4664,17.4806,17.438,17.438,138500.0
2010-02-26 15:50:00,24.55,24.58,24.5,24.5,326900.0,17.438,17.4593,17.4025,17.4025,326900.0
2010-03-01 09:30:00,24.53,24.64,24.53,24.55,118200.0,17.4238,17.5019,17.4238,17.438,118200.0
2010-03-01 09:40:00,24.54,24.57,24.52,24.55,60100.0,17.4309,17.4522,17.4167,17.438,60100.0
2010-03-01 09:50:00,24.55,24.57,24.49,24.49,54300.0,17.438,17.4522,17.3954,17.3954,54300.0
2010-03-01 10:00:00,24.49,24.64,24.45,24.61,60700.0,17.3954,17.5019,17.367,17.4806,60700.0
2010-03-01 10:10:00,24.61,24.65,24.57,24.57,28500.0,17.4806,17.509,17.4522,17.4522,28500.0
2010-03-01 10:20:00,24.58,24.59,24.51,24.52,28700.0,17.4593,17.4664,17.4096,17.4167,28700.0
2010-03-01 10:30:00,24.52,24.52,24.45,24.46,35700.0,17.4167,17.4167,17.367,17.3741,35700.0
2010-03-01 10:40:00,24.46,24.48,24.46,24.46,44200.0,17.3741,17.3883,17.3741,17.3741,44200.0
2010-03-01 10:50:00,24.46,24.48,24.44,24.44,51500.0,17.3741,17.3883,17.3599,17.3599,51500.0
2010-03-01 11:00:00,24.43,24.49,24.43,24.49,36500.0,17.3528,17.3954,17.3528,17.3954,36500.0
2010-03-01 11:10:00,24.49,24.52,24.45,24.47,239500.0,17.3954,17.4167,17.367,17.3812,239500.0
2010-03-01 11:20:00,24.47,24.49,24.47,24.48,38700.0,17.3812,17.3954,17.3812,17.3883,38700.0
2010-03-01 11:30:00,24.48,24.5,24.46,24.46,253500.0,17.3883,17.4025,17.3741,17.3741,253500.0
2010-03-01 11:40:00,24.46,24.46,24.41,24.45,139400.0,17.3741,17.3741,17.3385,17.367,139400.0
2010-03-01 11:50:00,24.45,24.48,24.45,24.47,65100.0,17.367,17.3883,17.367,17.3812,65100.0
2010-03-01 12:00:00,24.48,24.5,24.46,24.48,40200.0,17.3883,17.4025,17.3741,17.3883,40200.0
2010-03-01 12:10:00,24.48,24.48,24.46,24.46,23300.0,17.3883,17.3883,17.3741,17.3741,23300.0
2010-03-01 12:20:00,24.46,24.47,24.44,24.44,31200.0,17.3741,17.3812,17.3599,17.3599,31200.0
2010-03-01 12:30:00,24.44,24.45,24.42,24.42,34100.0,17.3599,17.367,17.3456,17.3456,34100.0
2010-03-01 12:40:00,24.42,24.43,24.42,24.42,22000.0,17.3456,17.3528,17.3456,17.3456,22000.0
2010-03-01 12:50:00,24.42,24.42,24.38,24.39,32000.0,17.3456,17.3456,17.3172,17.3243,32000.0
2010-03-01 13:00:00,24.38,24.4,24.37,24.39,27900.0,17.3172,17.3314,17.3101,17.3243,27900.0
2010-03-01 13:10:00,24.39,24.44,24.38,24.44,45700.0,17.3243,17.3599,17.3172,17.3599,45700.0
2010-03-01 13:20:00,24.43,24.44,24.42,24.43,29400.0,17.3528,17.3599,17.3456,17.3528,29400.0
2010-03-01 13:30:00,24.43,24.44,24.43,24.43,23500.0,17.3528,17.3599,17.3528,17.3528,23500.0
2010-03-01 13:40:00,24.43,24.51,24.43,24.51,40100.0,17.3528,17.4096,17.3528,17.4096,40100.0
2010-03-01 13:50:00,24.51,24.55,24.51,24.53,34000.0,17.4096,17.438,17.4096,17.4238,34000.0
2010-03-01 14:00:00,24.53,24.54,24.51,24.52,19700.0,17.4238,17.4309,17.4096,17.4167,19700.0
2010-03-01 14:10:00,24.52,24.53,24.51,24.51,13100.0,17.4167,17.4238,17.4096,17.4096,13100.0
2010-03-01 14:20:00,24.51,24.51,24.49,24.5,7600.0,17.4096,17.4096,17.3954,17.4025,7600.0
2010-03-01 14:30:00,24.49,24.5,24.45,24.45,21300.0,17.3954,17.4025,17.367,17.367,21300.0
2010-03-01 14:40:00,24.45,24.46,24.43,24.43,14000.0,17.367,17.3741,17.3528,17.3528,14000.0
2010-03-01 14:50:00,24.44,24.44,24.41,24.42,18500.0,17.3599,17.3599,17.3385,17.3456,18500.0
2010-03-01 15:00:00,24.42,24.43,24.38,24.38,16900.0,17.3456,17.3528,17.3172,17.3172,16900.0
2010-03-01 15:10:00,24.39,24.43,24.39,24.42,21200.0,17.3243,17.3528,17.3243,17.3456,21200.0
2010-03-01 15:20:00,24.42,24.43,24.4,24.4,35400.0,17.3456,17.3528,17.3314,17.3314,35400.0
2010-03-01 15:30:00,24.4,24.41,24.38,24.38,36600.0,17.3314,17.3385,17.3172,17.3172,36600.0
2010-03-01 15:40:00,24.39,24.46,24.37,24.44,186100.0,17.3243,17.3741,17.3101,17.3599,186100.0
2010-03-01 15:50:00,24.45,24.5,24.44,24.46,168900.0,17.367,17.4025,17.3599,17.3741,168900.0
2010-03-02 09:30:00,24.54,24.64,24.53,24.59,27700.0,17.4309,17.5019,17.4238,17.4664,27700.0
2010-03-02 09:40:00,24.59,24.67,24.57,24.61,54000.0,17.4664,17.5232,17.4522,17.4806,54000.0
2010-03-02 09:50:00,24.62,24.69,24.59,24.66,49200.0,17.4877,17.5374,17.4664,17.5161,49200.0
2010-03-02 10:00:00,24.66,24.69,24.62,24.63,32300.0,17.5161,17.5374,17.4877,17.4948,32300.0
2010-03-02 10:10:00,24.62,24.68,24.61,24.65,48600.0,17.4877,17.5303,17.4806,17.509,48600.0
2010-03-02 10:20:00,24.65,24.69,24.65,24.66,231000.0,17.509,17.5374,17.509,17.5161,231000.0
2010-03-02 10:30:00,24.66,24.69,24.63,24.68,269000.0,17.5161,17.5374,17.4948,17.5303,269000.0
2010-03-02 10:40:00,24.68,24.7,24.65,24.67,122300.0,17.5303,17.5445,17.509,17.5232,122300.0
2010-03-02 10:50:00,24.66,24.68,24.64,24.67,130600.0,17.5161,17.5303,17.5019,17.5232,130600.0
2010-03-02 11:00:00,24.66,24.67,24.63,24.65,170500.0,17.5161,17.5232,17.4948,17.509,170500.0
2010-03-02 11:10:00,24.65,24.68,24.65,24.67,51300.0,17.509,17.5303,17.509,17.5232,51300.0
2010-03-02 11:20:00,24.67,24.75,24.66,24.73,56400.0,17.5232,17.58,17.5161,17.5658,56400.0
2010-03-02 11:30:00,24.73,24.75,24.7,24.72,105900.0,17.5658,17.58,17.5445,17.5587,105900.0
2010-03-02 11:40:00,24.72,24.74,24.72,24.72,17600.0,17.5587,17.5729,17.5587,17.5587,17600.0
2010-03-02 11:50:00,24.72,24.75,24.72,24.73,16100.0,17.5587,17.58,17.5587,17.5658,16100.0
2010-03-02 12:00:00,24.74,24.75,24.71,24.71,25700.0,17.5729,17.58,17.5516,17.5516,25700.0
2010-03-02 12:10:00,24.71,24.72,24.67,24.67,31100.0,17.5516,17.5587,17.5232,17.5232,31100.0
2010-03-02 12:20:00,24.67,24.68,24.64,24.65,55200.0,17.5232,17.5303,17.5019,17.509,55200.0
2010-03-02 12:30:00,24.64,24.65,24.63,24.63,29400.0,17.5019,17.509,17.4948,17.4948,29400.0
2010-03-02 12:40:00,24.63,24.66,24.63,24.66,29500.0,17.4948,17.5161,17.4948,17.5161,29500.0
2010-03-02 12:50:00,24.66,24.68,24.65,24.65,29800.0,17.5161,17.5303,17.509,17.509,29800.0
2010-03-02 13:00:00,24.65,24.67,24.64,24.65,34300.0,17.509,17.5232,17.5019,17.509,34300.0
2010-03-02 13:10:00,24.65,24.69,24.64,24.67,31600.0,17.509,17.5374,17.5019,17.5232,31600.0
2010-03-02 13:20:00,24.67,24.69,24.65,24.65,58300.0,17.5232,17.5374,17.509,17.509,58300.0
2010-03-02 13:30:00,24.66,24.69,24.66,24.67,54900.0,17.5161,17.5374,17.5161,17.5232,54900.0
2010-03-02 13:40:00,24.67,24.7,24.67,24.69,33500.0,17.5232,17.5445,17.5232,17.5374,33500.0
2010-03-02 13:50:00,24.68,24.72,24.68,24.71,40000.0,17.5303,17.5587,17.5303,17.5516,40000.0
2010-03-02 14:00:00,24.71,24.73,24.69,24.69,36500.0,17.5516,17.5658,17.5374,17.5374,36500.0
2010-03-02 14:10:00,24.69,24.7,24.62,24.64,53900.0,17.5374,17.5445,17.4877,17.5019,53900.0
2010-03-02 14:20:00,24.64,24.65,24.59,24.59,49400.0,17.5019,17.509,17.4664,17.4664,49400.0
2010-03-02 14:30:00,24.59,24.61,24.58,24.6,124600.0,17.4664,17.4806,17.4593,17.4735,124600.0
2010-03-02 14:40:00,24.61,24.61,24.58,24.58,78000.0,17.4806,17.4806,17.4593,17.4593,78000.0
2010-03-02 14:50:00,24.58,24.58,24.51,24.52,39700.0,17.4593,17.4593,17.4096,17.4167,39700.0
2010-03-02 15:00:00,24.52,24.61,24.51,24.61,53100.0,17.4167,17.4806,17.4096,17.4806,53100.0
2010-03-02 15:10:00,24.61,24.61,24.56,24.56,69700.0,17.4806,17.4806,17.4451,17.4451,69700.0
2010-03-02 15:20:00,24.56,24.57,24.5,24.5,146600.0,17.4451,17.4522,17.4025,17.4025,146600.0
2010-03-02 15:30:00,24.5,24.54,24.49,24.5,146700.0,17.4025,17.4309,17.3954,17.4025,146700.0
2010-03-02 15:40:00,24.5,24.55,24.49,24.54,52300.0,17.4025,17.438,17.3954,17.4309,52300.0
2010-03-02 15:50:00,24.55,24.58,24.55,24.57,157700.0,17.438,17.4593,17.438,17.4522,157700.0
2010-03-03 09:30:00,24.59,24.65,24.58,24.62,120900.0,17.4664,17.509,17.4593,17.4877,120900.0
2010-03-03 09:40:00,24.6,24.66,24.6,24.65,20600.0,17.4735,17.5161,17.4735,17.509,20600.0
2010-03-03 09:50:00,24.65,24.67,24.56,24.58,25600.0,17.509,17.5232,17.4451,17.4593,25600.0
2010-03-03 10:00:00,24.59,24.64,24.56,24.56,48600.0,17.4664,17.5019,17.4451,17.4451,48600.0
2010-03-03 10:10:00,24.57,24.58,24.54,24.58,32200.0,17.4522,17.4593,17.4309,17.4593,32200.0
2010-03-03 10:20:00,24.57,24.59,24.55,24.56,12100.0,17.4522,17.4664,17.438,17.4451,12100.0
2010-03-03 10:30:00,24.55,24.58,24.52,24.57,46500.0,17.438,17.4593,17.4167,17.4522,46500.0
2010-03-03 10:40:00,24.56,24.57,24.55,24.57,4600.0,17.4451,17.4522,17.438,17.4522,4600.0
2010-03-03 10:50:00,24.56,24.61,24.56,24.61,11100.0,17.4451,17.4806,17.4451,17.4806,11100.0
2010-03-03 11:00:00,24.61,24.7,24.6,24.7,38100.0,17.4806,17.5445,17.4735,17.5445,38100.0
2010-03-03 11:10:00,24.69,24.7,24.68,24.68,36800.0,17.5374,17.5445,17.5303,17.5303,36800.0
2010-03-03 11:20:00,24.68,24.68,24.65,24.67,21000.0,17.5303,17.5303,17.509,17.5232,21000.0
2010-03-03 11:30:00,24.68,24.7,24.67,24.67,51600.0,17.5303,17.5445,17.5232,17.5232,51600.0
2010-03-03 11:40:00,24.68,24.68,24.65,24.66,24000.0,17.5303,17.5303,17.509,17.5161,24000.0
2010-03-03 11:50:00,24.65,24.65,24.63,24.63,8000.0,17.509,17.509,17.4948,17.4948,8000.0
2010-03-03 12:00:00,24.64,24.64,24.61,24.61,8700.0,17.5019,17.5019,17.4806,17.4806,8700.0
2010-03-03 12:10:00,24.61,24.61,24.59,24.59,4400.0,17.4806,17.4806,17.4664,17.4664,4400.0
2010-03-03 12:20:00,24.59,24.6,24.58,24.59,6500.0,17.4664,17.4735,17.4593,17.4664,6500.0
2010-03-03 12:30:00,24.59,24.59,24.56,24.56,7200.0,17.4664,17.4664,17.4451,17.4451,7200.0
2010-03-03 12:40:00,24.56,24.57,24.51,24.52,94100.0,17.4451,17.4522,17.4096,17.4167,94100.0
2010-03-03 12:50:00,24.51,24.52,24.49,24.49,9800.0,17.4096,17.4167,17.3954,17.3954,9800.0
2010-03-03 13:00:00,24.48,24.49,24.39,24.41,349300.0,17.3883,17.3954,17.3243,17.3385,349300.0
2010-03-03 13:10:00,24.42,24.45,24.42,24.45,27300.0,17.3456,17.367,17.3456,17.367,27300.0
2010-03-03 13:20:00,24.46,24.47,24.43,24.43,17400.0,17.3741,17.3812,17.3528,17.3528,17400.0
2010-03-03 13:30:00,24.43,24.49,24.43,24.49,11200.0,17.3528,17.3954,17.3528,17.3954,11200.0
2010-03-03 13:40:00,24.49,24.55,24.49,24.53,9400.0,17.3954,17.438,17.3954,17.4238,9400.0
2010-03-03 13:50:00,24.53,24.57,24.53,24.56,25600.0,17.4238,17.4522,17.4238,17.4451,25600.0
2010-03-03 14:00:00,24.56,24.57,24.54,24.54,5400.0,17.4451,17.4522,17.4309,17.4309,5400.0
2010-03-03 14:10:00,24.54,24.56,24.52,24.52,5800.0,17.4309,17.4451,17.4167,17.4167,5800.0
2010-03-03 14:20:00,24.52,24.52,24.49,24.5,14100.0,17.4167,17.4167,17.3954,17.4025,14100.0
2010-03-03 14:30:00,24.5,24.52,24.48,24.49,14600.0,17.4025,17.4167,17.3883,17.3954,14600.0
2010-03-03 14:40:00,24.47,24.47,24.4,24.4,120500.0,17.3812,17.3812,17.3314,17.3314,120500.0
2010-03-03 14:50:00,24.4,24.42,24.38,24.4,36300.0,17.3314,17.3456,17.3172,17.3314,36300.0
2010-03-03 15:00:00,24.39,24.4,24.38,24.38,18500.0,17.3243,17.3314,17.3172,17.3172,18500.0
2010-03-03 15:10:00,24.39,24.4,24.36,24.36,84600.0,17.3243,17.3314,17.303,17.303,84600.0
2010-03-03 15:20:00,24.37,24.4,24.36,24.39,57500.0,17.3101,17.3314,17.303,17.3243,57500.0
2010-03-03 15:30:00,24.4,24.47,24.39,24.44,26900.0,17.3314,17.3812,17.3243,17.3599,26900.0
2010-03-03 15:40:00,24.44,24.47,24.43,24.47,48400.0,17.3599,17.3812,17.3528,17.3812,48400.0
2010-03-03 15:50:00,24.47,24.47,24.41,24.43,296800.0,17.3812,17.3812,17.3385,17.3528,296800.0
2010-03-04 09:30:00,24.49,24.55,24.33,24.33,109500.0,17.3954,17.438,17.2817,17.2817,109500.0
2010-03-04 09:40:00,24.36,24.48,24.35,24.47,249800.0,17.303,17.3883,17.2959,17.3812,249800.0
2010-03-04 09:50:00,24.47,24.56,24.46,24.55,258400.0,17.3812,17.4451,17.3741,17.438,258400.0
2010-03-04 10:00:00,24.55,24.55,24.48,24.48,91200.0,17.438,17.438,17.3883,17.3883,91200.0
2010-03-04 10:10:00,24.49,24.52,24.46,24.49,31700.0,17.3954,17.4167,17.3741,17.3954,31700.0
2010-03-04 10:20:00,24.49,24.53,24.47,24.52,235500.0,17.3954,17.4238,17.3812,17.4167,235500.0
2010-03-04 10:30:00,24.53,24.53,24.45,24.47,33400.0,17.4238,17.4238,17.367,17.3812,33400.0
2010-03-04 10:40:00,24.47,24.5,24.46,24.49,22600.0,17.3812,17.4025,17.3741,17.3954,22600.0
2010-03-04 10:50:00,24.5,24.5,24.44,24.44,20300.0,17.4025,17.4025,17.3599,17.3599,20300.0
2010-03-04 11:00:00,24.45,24.5,24.44,24.49,125000.0,17.367,17.4025,17.3599,17.3954,125000.0
2010-03-04 11:10:00,24.5,24.51,24.49,24.5,34200.0,17.4025,17.4096,17.3954,17.4025,34200.0
2010-03-04 11:20:00,24.5,24.51,24.49,24.5,67900.0,17.4025,17.4096,17.3954,17.4025,67900.0
2010-03-04 11:30:00,24.5,24.5,24.47,24.47,38000.0,17.4025,17.4025,17.3812,17.3812,38000.0
2010-03-04 11:40:00,24.47,24.49,24.46,24.48,27300.0,17.3812,17.3954,17.3741,17.3883,27300.0
2010-03-04 11:50:00,24.46,24.53,24.46,24.53,160900.0,17.3741,17.4238,17.3741,17.4238,160900.0
2010-03-04 12:00:00,24.53,24.53,24.5,24.5,6600.0,17.4238,17.4238,17.4025,17.4025,6600.0
2010-03-04 12:10:00,24.5,24.51,24.49,24.49,3100.0,17.4025,17.4096,17.3954,17.3954,3100.0
2010-03-04 12:20:00,24.49,24.5,24.46,24.46,92000.0,17.3954,17.4025,17.3741,17.3741,92000.0
2010-03-04 12:30:00,24.47,24.48,24.43,24.43,8800.0,17.3812,17.3883,17.3528,17.3528,8800.0
2010-03-04 12:40:00,24.43,24.43,24.42,24.42,2700.0,17.3528,17.3528,17.3456,17.3456,2700.0
2010-03-04 12:50:00,24.42,24.44,24.42,24.43,8900.0,17.3456,17.3599,17.3456,17.3528,8900.0
2010-03-04 13:00:00,24.43,24.46,24.43,24.46,198500.0,17.3528,17.3741,17.3528,17.3741,198500.0
2010-03-04 13:10:00,24.44,24.46,24.43,24.46,32200.0,17.3599,17.3741,17.3528,17.3741,32200.0
2010-03-04 13:20:00,24.45,24.46,24.45,24.46,37600.0,17.367,17.3741,17.367,17.3741,37600.0
2010-03-04 13:30:00,24.45,24.49,24.43,24.44,75600.0,17.367,17.3954,17.3528,17.3599,75600.0
2010-03-04 13:40:00,24.44,24.44,24.42,24.42,33200.0,17.3599,17.3599,17.3456,17.3456,33200.0
2010-03-04 13:50:00,24.41,24.44,24.41,24.43,33900.0,17.3385,17.3599,17.3385,17.3528,33900.0
2010-03-04 14:00:00,24.43,24.43,24.41,24.42,33600.0,17.3528,17.3528,17.3385,17.3456,33600.0
2010-03-04 14:10:00,24.42,24.43,24.41,24.42,29000.0,17.3456,17.3528,17.3385,17.3456,29000.0
2010-03-04 14:20:00,24.43,24.43,24.4,24.41,37900.0,17.3528,17.3528,17.3314,17.3385,37900.0
2010-03-04 14:30:00,24.4,24.43,24.4,24.42,53500.0,17.3314,17.3528,17.3314,17.3456,53500.0
2010-03-04 14:40:00,24.42,24.45,24.41,24.44,54900.0,17.3456,17.367,17.3385,17.3599,54900.0
2010-03-04 14:50:00,24.44,24.44,24.42,24.42,56300.0,17.3599,17.3599,17.3456,17.3456,56300.0
2010-03-04 15:00:00,24.43,24.43,24.39,24.41,64600.0,17.3528,17.3528,17.3243,17.3385,64600.0
2010-03-04 15:10:00,24.41,24.41,24.38,24.4,38000.0,17.3385,17.3385,17.3172,17.3314,38000.0
2010-03-04 15:20:00,24.39,24.42,24.38,24.42,30500.0,17.3243,17.3456,17.3172,17.3456,30500.0
2010-03-04 15:30:00,24.43,24.44,24.42,24.42,91500.0,17.3528,17.3599,17.3456,17.3456,91500.0
2010-03-04 15:40:00,24.42,24.51,24.42,24.47,163000.0,17.3456,17.4096,17.3456,17.3812,163000.0
2010-03-04 15:50:00,24.47,24.5,24.45,24.5,176000.0,17.3812,17.4025,17.367,17.4025,176000.0
2010-03-05 09:30:00,24.75,24.76,24.54,24.54,118300.0,17.58,17.5872,17.4309,17.4309,118300.0
2010-03-05 09:40:00,24.54,24.6,24.53,24.6,79800.0,17.4309,17.4735,17.4238,17.4735,79800.0
2010-03-05 09:50:00,24.6,24.67,24.59,24.67,94600.0,17.4735,17.5232,17.4664,17.5232,94600.0
2010-03-05 10:00:00,24.67,24.7,24.67,24.68,70300.0,17.5232,17.5445,17.5232,17.5303,70300.0
2010-03-05 10:10:00,24.69,24.72,24.68,24.7,25600.0,17.5374,17.5587,17.5303,17.5445,25600.0
2010-03-05 10:20:00,24.7,24.79,24.69,24.79,191200.0,17.5445,17.6085,17.5374,17.6085,191200.0
2010-03-05 10:30:00,24.79,24.8,24.76,24.78,32400.0,17.6085,17.6156,17.5872,17.6014,32400.0
2010-03-05 10:40:00,24.77,24.81,24.77,24.8,41700.0,17.5943,17.6227,17.5943,17.6156,41700.0
2010-03-05 10:50:00,24.8,24.85,24.8,24.84,62200.0,17.6156,17.6511,17.6156,17.644,62200.0
2010-03-05 11:00:00,24.84,24.88,24.84,24.88,32800.0,17.644,17.6724,17.644,17.6724,32800.0
2010-03-05 11:10:00,24.89,24.92,24.89,24.9,38900.0,17.6795,17.7008,17.6795,17.6866,38900.0
2010-03-05 11:20:00,24.91,24.94,24.89,24.94,91900.0,17.6937,17.715,17.6795,17.715,91900.0
2010-03-05 11:30:00,24.94,24.94,24.92,24.93,20700.0,17.715,17.715,17.7008,17.7079,20700.0
2010-03-05 11:40:00,24.94,24.94,24.92,24.93,16700.0,17.715,17.715,17.7008,17.7079,16700.0
2010-03-05 11:50:00,24.93,24.93,24.9,24.92,19100.0,17.7079,17.7079,17.6866,17.7008,19100.0
2010-03-05 12:00:00,24.91,24.94,24.91,24.93,68600.0,17.6937,17.715,17.6937,17.7079,68600.0
2010-03-05 12:10:00,24.94,24.94,24.92,24.93,5600.0,17.715,17.715,17.7008,17.7079,5600.0
2010-03-05 12:20:00,24.93,24.95,24.92,24.95,11600.0,17.7079,17.7221,17.7008,17.7221,11600.0
2010-03-05 12:30:00,24.95,24.95,24.94,24.95,13400.0,17.7221,17.7221,17.715,17.7221,13400.0
2010-03-05 12:40:00,24.95,24.98,24.94,24.97,464600.0,17.7221,17.7434,17.715,17.7363,464600.0
2010-03-05 12:50:00,24.98,24.99,24.97,24.98,89900.0,17.7434,17.7505,17.7363,17.7434,89900.0
2010-03-05 13:00:00,24.98,25.0,24.98,24.99,25000.0,17.7434,17.7576,17.7434,17.7505,25000.0
2010-03-05 13:10:00,25.0,25.01,24.98,25.01,116000.0,17.7576,17.7647,17.7434,17.7647,116000.0
2010-03-05 13:20:00,25.01,25.01,24.99,25.0,11500.0,17.7647,17.7647,17.7505,17.7576,11500.0
2010-03-05 13:30:00,24.99,25.0,24.95,24.96,58400.0,17.7505,17.7576,17.7221,17.7292,58400.0
2010-03-05 13:40:00,24.95,24.97,24.92,24.97,60700.0,17.7221,17.7363,17.7008,17.7363,60700.0
2010-03-05 13:50:00,24.97,24.97,24.94,24.95,25800.0,17.7363,17.7363,17.715,17.7221,25800.0
2010-03-05 14:00:00,24.96,24.97,24.95,24.97,12000.0,17.7292,17.7363,17.7221,17.7363,12000.0
2010-03-05 14:10:00,24.96,24.97,24.94,24.95,18000.0,17.7292,17.7363,17.715,17.7221,18000.0
2010-03-05 14:20:00,24.95,25.0,24.94,25.0,172700.0,17.7221,17.7576,17.715,17.7576,172700.0
2010-03-05 14:30:00,25.0,25.02,24.97,25.02,61700.0,17.7576,17.7718,17.7363,17.7718,61700.0
2010-03-05 14:40:00,25.02,25.06,25.01,25.06,150100.0,17.7718,17.8002,17.7647,17.8002,150100.0
2010-03-05 14:50:00,25.05,25.06,25.02,25.04,26300.0,17.7931,17.8002,17.7718,17.786,26300.0
2010-03-05 15:00:00,25.04,25.11,25.04,25.08,153900.0,17.786,17.8358,17.786,17.8145,153900.0
2010-03-05 15:10:00,25.08,25.09,25.07,25.08,27800.0,17.8145,17.8216,17.8073,17.8145,27800.0
2010-03-05 15:20:00,25.09,25.09,25.05,25.08,74600.0,17.8216,17.8216,17.7931,17.8145,74600.0
2010-03-05 15:30:00,25.08,25.1,25.05,25.09,113700.0,17.8145,17.8287,17.7931,17.8216,113700.0
2010-03-05 15:40:00,25.1,25.16,25.07,25.16,495500.0,17.8287,17.8713,17.8073,17.8713,495500.0
2010-03-05 15:50:00,25.16,25.2,25.15,25.15,972700.0,17.8713,17.8997,17.8642,17.8642,972700.0
2010-03-08 09:30:00,25.24,25.24,25.1,25.17,120200.0,17.9281,17.9281,17.8287,17.8784,120200.0
2010-03-08 09:40:00,25.18,25.22,25.11,25.13,105200.0,17.8855,17.9139,17.8358,17.85,105200.0
2010-03-08 09:50:00,25.12,25.13,25.04,25.04,108600.0,17.8429,17.85,17.786,17.786,108600.0
2010-03-08 10:00:00,25.05,25.07,25.02,25.05,70600.0,17.7931,17.8073,17.7718,17.7931,70600.0
2010-03-08 10:10:00,25.05,25.18,25.05,25.18,90700.0,17.7931,17.8855,17.7931,17.8855,90700.0
2010-03-08 10:20:00,25.17,25.18,25.15,25.16,22300.0,17.8784,17.8855,17.8642,17.8713,22300.0
2010-03-08 10:30:00,25.17,25.17,25.1,25.1,22400.0,17.8784,17.8784,17.8287,17.8287,22400.0
2010-03-08 10:40:00,25.1,25.13,25.1,25.12,25900.0,17.8287,17.85,17.8287,17.8429,25900.0
2010-03-08 10:50:00,25.12,25.16,25.11,25.14,72000.0,17.8429,17.8713,17.8358,17.8571,72000.0
2010-03-08 11:00:00,25.15,25.16,25.14,25.16,11300.0,17.8642,17.8713,17.8571,17.8713,11300.0
2010-03-08 11:10:00,25.15,25.26,25.15,25.19,273000.0,17.8642,17.9423,17.8642,17.8926,273000.0
2010-03-08 11:20:00,25.2,25.2,25.16,25.16,21300.0,17.8997,17.8997,17.8713,17.8713,21300.0
2010-03-08 11:30:00,25.15,25.15,25.12,25.12,7500.0,17.8642,17.8642,17.8429,17.8429,7500.0
2010-03-08 11:40:00,25.13,25.13,25.1,25.11,9300.0,17.85,17.85,17.8287,17.8358,9300.0
2010-03-08 11:50:00,25.11,25.13,25.1,25.12,9700.0,17.8358,17.85,17.8287,17.8429,9700.0
2010-03-08 12:00:00,25.11,25.11,25.09,25.11,10800.0,17.8358,17.8358,17.8216,17.8358,10800.0
2010-03-08 12:10:00,25.11,25.11,25.1,25.1,5900.0,17.8358,17.8358,17.8287,17.8287,5900.0
2010-03-08 12:20:00,25.1,25.13,25.1,25.12,9200.0,17.8287,17.85,17.8287,17.8429,9200.0
2010-03-08 12:30:00,25.12,25.14,25.11,25.14,6200.0,17.8429,17.8571,17.8358,17.8571,6200.0
2010-03-08 12:40:00,25.14,25.14,25.09,25.11,5800.0,17.8571,17.8571,17.8216,17.8358,5800.0
2010-03-08 12:50:00,25.11,25.14,25.11,25.13,9600.0,17.8358,17.8571,17.8358,17.85,9600.0
2010-03-08 13:00:00,25.13,25.17,25.13,25.17,4200.0,17.85,17.8784,17.85,17.8784,4200.0
2010-03-08 13:10:00,25.18,25.18,25.18,25.18,5300.0,17.8855,17.8855,17.8855,17.8855,5300.0
2010-03-08 13:20:00,25.19,25.19,25.18,25.19,7800.0,17.8926,17.8926,17.8855,17.8926,7800.0
2010-03-08 13:30:00,25.18,25.22,25.18,25.21,25500.0,17.8855,17.9139,17.8855,17.9068,25500.0
2010-03-08 13:40:00,25.2,25.21,25.19,25.2,3300.0,17.8997,17.9068,17.8926,17.8997,3300.0
2010-03-08 13:50:00,25.2,25.2,25.19,25.2,2200.0,17.8997,17.8997,17.8926,17.8997,2200.0
2010-03-08 14:00:00,25.2,25.22,25.19,25.21,37000.0,17.8997,17.9139,17.8926,17.9068,37000.0
2010-03-08 14:10:00,25.21,25.22,25.21,25.21,8600.0,17.9068,17.9139,17.9068,17.9068,8600.0
2010-03-08 14:20:00,25.21,25.22,25.19,25.21,7900.0,17.9068,17.9139,17.8926,17.9068,7900.0
2010-03-08 14:30:00,25.21,25.22,25.21,25.22,5500.0,17.9068,17.9139,17.9068,17.9139,5500.0
2010-03-08 14:40:00,25.22,25.22,25.21,25.21,6400.0,17.9139,17.9139,17.9068,17.9068,6400.0
2010-03-08 14:50:00,25.21,25.21,25.18,25.19,12900.0,17.9068,17.9068,17.8855,17.8926,12900.0
2010-03-08 15:00:00,25.19,25.19,25.18,25.18,6700.0,17.8926,17.8926,17.8855,17.8855,6700.0
2010-03-08 15:10:00,25.17,25.17,25.14,25.16,188500.0,17.8784,17.8784,17.8571,17.8713,188500.0
2010-03-08 15:20:00,25.16,25.17,25.13,25.14,6500.0,17.8713,17.8784,17.85,17.8571,6500.0
2010-03-08 15:30:00,25.14,25.14,25.11,25.12,71200.0,17.8571,17.8571,17.8358,17.8429,71200.0
2010-03-08 15:40:00,25.12,25.13,25.11,25.12,44400.0,17.8429,17.85,17.8358,17.8429,44400.0
2010-03-08 15:50:00,25.12,25.14,25.08,25.08,578400.0,17.8429,17.8571,17.8145,17.8145,578400.0
2010-03-09 09:30:00,24.99,25.06,24.9,24.9,136700.0,17.7505,17.8002,17.6866,17.6866,136700.0
2010-03-09 09:40:00,24.9,24.91,24.88,24.9,147200.0,17.6866,17.6937,17.6724,17.6866,147200.0
2010-03-09 09:50:00,24.9,24.91,24.86,24.87,114500.0,17.6866,17.6937,17.6582,17.6653,114500.0
2010-03-09 10:00:00,24.87,24.92,24.87,24.9,67700.0,17.6653,17.7008,17.6653,17.6866,67700.0
2010-03-09 10:10:00,24.9,24.96,24.9,24.95,69200.0,17.6866,17.7292,17.6866,17.7221,69200.0
2010-03-09 10:20:00,24.95,24.96,24.92,24.93,57500.0,17.7221,17.7292,17.7008,17.7079,57500.0
2010-03-09 10:30:00,24.92,24.97,24.92,24.97,16300.0,17.7008,17.7363,17.7008,17.7363,16300.0
2010-03-09 10:40:00,24.97,25.01,24.97,25.01,64100.0,17.7363,17.7647,17.7363,17.7647,64100.0
2010-03-09 10:50:00,25.0,25.03,25.0,25.02,26900.0,17.7576,17.7789,17.7576,17.7718,26900.0
2010-03-09 11:00:00,25.01,25.02,24.98,24.98,31900.0,17.7647,17.7718,17.7434,17.7434,31900.0
2010-03-09 11:10:00,24.98,25.0,24.98,25.0,11000.0,17.7434,17.7576,17.7434,17.7576,11000.0
2010-03-09 11:20:00,25.0,25.02,25.0,25.01,117400.0,17.7576,17.7718,17.7576,17.7647,117400.0
2010-03-09 11:30:00,25.01,25.08,25.0,25.06,27900.0,17.7647,17.8145,17.7576,17.8002,27900.0
2010-03-09 11:40:00,25.05,25.07,25.05,25.07,21700.0,17.7931,17.8073,17.7931,17.8073,21700.0
2010-03-09 11:50:00,25.06,25.11,25.06,25.11,11400.0,17.8002,17.8358,17.8002,17.8358,11400.0
2010-03-09 12:00:00,25.1,25.12,25.1,25.11,28100.0,17.8287,17.8429,17.8287,17.8358,28100.0
2010-03-09 12:10:00,25.12,25.19,25.11,25.19,13400.0,17.8429,17.8926,17.8358,17.8926,13400.0
2010-03-09 12:20:00,25.2,25.2,25.19,25.19,12100.0,17.8997,17.8997,17.8926,17.8926,12100.0
2010-03-09 12:30:00,25.19,25.19,25.17,25.18,10900.0,17.8926,17.8926,17.8784,17.8855,10900.0
2010-03-09 12:40:00,25.19,25.19,25.15,25.17,33800.0,17.8926,17.8926,17.8642,17.8784,33800.0
2010-03-09 12:50:00,25.17,25.2,25.17,25.2,34900.0,17.8784,17.8997,17.8784,17.8997,34900.0
2010-03-09 13:00:00,25.2,25.21,25.17,25.19,29400.0,17.8997,17.9068,17.8784,17.8926,29400.0
2010-03-09 13:10:00,25.19,25.21,25.17,25.21,28000.0,17.8926,17.9068,17.8784,17.9068,28000.0
2010-03-09 13:20:00,25.21,25.21,25.2,25.2,2900.0,17.9068,17.9068,17.8997,17.8997,2900.0
2010-03-09 13:30:00,25.21,25.23,25.19,25.19,49300.0,17.9068,17.921,17.8926,17.8926,49300.0
2010-03-09 13:40:00,25.19,25.19,25.15,25.16,5500.0,17.8926,17.8926,17.8642,17.8713,5500.0
2010-03-09 13:50:00,25.16,25.21,25.15,25.2,132100.0,17.8713,17.9068,17.8642,17.8997,132100.0
2010-03-09 14:00:00,25.2,25.21,25.18,25.19,46700.0,17.8997,17.9068,17.8855,17.8926,46700.0
2010-03-09 14:10:00,25.2,25.21,25.19,25.21,37700.0,17.8997,17.9068,17.8926,17.9068,37700.0
2010-03-09 14:20:00,25.21,25.23,25.2,25.23,55500.0,17.9068,17.921,17.8997,17.921,55500.0
2010-03-09 14:30:00,25.23,25.23,25.18,25.18,26100.0,17.921,17.921,17.8855,17.8855,26100.0
2010-03-09 14:40:00,25.18,25.19,25.16,25.17,27300.0,17.8855,17.8926,17.8713,17.8784,27300.0
2010-03-09 14:50:00,25.17,25.17,25.08,25.09,49500.0,17.8784,17.8784,17.8145,17.8216,49500.0
2010-03-09 15:00:00,25.08,25.11,25.08,25.09,30600.0,17.8145,17.8358,17.8145,17.8216,30600.0
2010-03-09 15:10:00,25.09,25.09,24.96,25.0,47700.0,17.8216,17.8216,17.7292,17.7576,47700.0
2010-03-09 15:20:00,25.01,25.03,24.96,25.01,64600.0,17.7647,17.7789,17.7292,17.7647,64600.0
2010-03-09 15:30:00,25.01,25.06,25.0,25.06,13000.0,17.7647,17.8002,17.7576,17.8002,13000.0
2010-03-09 15:40:00,25.07,25.12,25.01,25.01,66400.0,17.8073,17.8429,17.7647,17.7647,66400.0
2010-03-09 15:50:00,25.03,25.1,25.03,25.06,305500.0,17.7789,17.8287,17.7789,17.8002,305500.0
2010-03-10 09:30:00,25.17,25.25,25.06,25.24,111200.0,17.8784,17.9352,17.8002,17.9281,111200.0
2010-03-10 09:40:00,25.24,25.3,25.23,25.3,70900.0,17.9281,17.9707,17.921,17.9707,70900.0
2010-03-10 09:50:00,25.3,25.3,25.19,25.2,103300.0,17.9707,17.9707,17.8926,17.8997,103300.0
2010-03-10 10:00:00,25.2,25.31,25.19,25.31,77800.0,17.8997,17.9778,17.8926,17.9778,77800.0
2010-03-10 10:10:00,25.31,25.38,25.3,25.3,344700.0,17.9778,18.0275,17.9707,17.9707,344700.0
2010-03-10 10:20:00,25.31,25.36,25.3,25.35,19900.0,17.9778,18.0133,17.9707,18.0062,19900.0
2010-03-10 10:30:00,25.36,25.47,25.36,25.46,182000.0,18.0133,18.0915,18.0133,18.0844,182000.0
2010-03-10 10:40:00,25.47,25.47,25.45,25.47,63800.0,18.0915,18.0915,18.0773,18.0915,63800.0
2010-03-10 10:50:00,25.47,25.5,25.46,25.48,65300.0,18.0915,18.1128,18.0844,18.0986,65300.0
2010-03-10 11:00:00,25.48,25.57,25.48,25.57,133400.0,18.0986,18.1625,18.0986,18.1625,133400.0
2010-03-10 11:10:00,25.57,25.59,25.53,25.58,242800.0,18.1625,18.1767,18.1341,18.1696,242800.0
2010-03-10 11:20:00,25.58,25.59,25.55,25.59,138700.0,18.1696,18.1767,18.1483,18.1767,138700.0
2010-03-10 11:30:00,25.59,25.62,25.53,25.55,108300.0,18.1767,18.198,18.1341,18.1483,108300.0
2010-03-10 11:40:00,25.54,25.55,25.4,25.4,46700.0,18.1412,18.1483,18.0417,18.0417,46700.0
2010-03-10 11:50:00,25.4,25.46,25.38,25.45,36800.0,18.0417,18.0844,18.0275,18.0773,36800.0
2010-03-10 12:00:00,25.45,25.45,25.35,25.35,29000.0,18.0773,18.0773,18.0062,18.0062,29000.0
2010-03-10 12:10:00,25.34,25.34,25.26,25.29,31600.0,17.9991,17.9991,17.9423,17.9636,31600.0
2010-03-10 12:20:00,25.3,25.3,25.26,25.26,70400.0,17.9707,17.9707,17.9423,17.9423,70400.0
2010-03-10 12:30:00,25.26,25.26,25.21,25.24,40100.0,17.9423,17.9423,17.9068,17.9281,40100.0
2010-03-10 12:40:00,25.25,25.29,25.24,25.29,9800.0,17.9352,17.9636,17.9281,17.9636,9800.0
2010-03-10 12:50:00,25.29,25.35,25.28,25.34,23000.0,17.9636,18.0062,17.9565,17.9991,23000.0
2010-03-10 13:00:00,25.34,25.34,25.28,25.3,17600.0,17.9991,17.9991,17.9565,17.9707,17600.0
2010-03-10 13:10:00,25.31,25.36,25.28,25.35,10000.0,17.9778,18.0133,17.9565,18.0062,10000.0
2010-03-10 13:20:00,25.34,25.35,25.33,25.33,4000.0,17.9991,18.0062,17.992,17.992,4000.0
2010-03-10 13:30:00,25.34,25.35,25.33,25.35,23700.0,17.9991,18.0062,17.992,18.0062,23700.0
2010-03-10 13:40:00,25.35,25.38,25.34,25.36,15800.0,18.0062,18.0275,17.9991,18.0133,15800.0
2010-03-10 13:50:00,25.35,25.35,25.33,25.33,9000.0,18.0062,18.0062,17.992,17.992,9000.0
2010-03-10 14:00:00,25.33,25.39,25.31,25.38,32000.0,17.992,18.0346,17.9778,18.0275,32000.0
2010-03-10 14:10:00,25.38,25.46,25.37,25.46,167200.0,18.0275,18.0844,18.0204,18.0844,167200.0
2010-03-10 14:20:00,25.46,25.47,25.44,25.47,37000.0,18.0844,18.0915,18.0702,18.0915,37000.0
2010-03-10 14:30:00,25.47,25.48,25.44,25.44,29700.0,18.0915,18.0986,18.0702,18.0702,29700.0
2010-03-10 14:40:00,25.45,25.46,25.44,25.46,16400.0,18.0773,18.0844,18.0702,18.0844,16400.0
2010-03-10 14:50:00,25.45,25.45,25.39,25.39,17000.0,18.0773,18.0773,18.0346,18.0346,17000.0
2010-03-10 15:00:00,25.39,25.43,25.37,25.42,36900.0,18.0346,18.0631,18.0204,18.056,36900.0
2010-03-10 15:10:00,25.42,25.43,25.4,25.42,13700.0,18.056,18.0631,18.0417,18.056,13700.0
2010-03-10 15:20:00,25.41,25.43,25.35,25.35,25200.0,18.0489,18.0631,18.0062,18.0062,25200.0
2010-03-10 15:30:00,25.35,25.38,25.31,25.38,51900.0,18.0062,18.0275,17.9778,18.0275,51900.0
2010-03-10 15:40:00,25.38,25.46,25.37,25.46,311800.0,18.0275,18.0844,18.0204,18.0844,311800.0
2010-03-10 15:50:00,25.46,25.52,25.45,25.5,841700.0,18.0844,18.127,18.0773,18.1128,841700.0
2010-03-11 09:30:00,25.47,25.51,25.39,25.5,75900.0,18.0915,18.1199,18.0346,18.1128,75900.0
2010-03-11 09:40:00,25.49,25.53,25.45,25.45,162800.0,18.1057,18.1341,18.0773,18.0773,162800.0
2010-03-11 09:50:00,25.45,25.47,25.39,25.45,53700.0,18.0773,18.0915,18.0346,18.0773,53700.0
2010-03-11 10:00:00,25.45,25.51,25.44,25.49,42700.0,18.0773,18.1199,18.0702,18.1057,42700.0
2010-03-11 10:10:00,25.49,25.5,25.43,25.5,82600.0,18.1057,18.1128,18.0631,18.1128,82600.0
2010-03-11 10:20:00,25.5,25.55,25.49,25.55,127100.0,18.1128,18.1483,18.1057,18.1483,127100.0
2010-03-11 10:30:00,25.55,25.57,25.53,25.56,127200.0,18.1483,18.1625,18.1341,18.1554,127200.0
2010-03-11 10:40:00,25.56,25.59,25.56,25.59,22000.0,18.1554,18.1767,18.1554,18.1767,22000.0
2010-03-11 10:50:00,25.59,25.69,25.58,25.67,471600.0,18.1767,18.2477,18.1696,18.2335,471600.0
2010-03-11 11:00:00,25.67,25.68,25.61,25.63,82100.0,18.2335,18.2406,18.1909,18.2051,82100.0
2010-03-11 11:10:00,25.62,25.63,25.6,25.61,82600.0,18.198,18.2051,18.1838,18.1909,82600.0
2010-03-11 11:20:00,25.61,25.62,25.59,25.6,55300.0,18.1909,18.198,18.1767,18.1838,55300.0
2010-03-11 11:30:00,25.6,25.6,25.55,25.55,132000.0,18.1838,18.1838,18.1483,18.1483,132000.0
2010-03-11 11:40:00,25.55,25.61,25.54,25.61,49600.0,18.1483,18.1909,18.1412,18.1909,49600.0
2010-03-11 11:50:00,25.62,25.63,25.6,25.61,15800.0,18.198,18.2051,18.1838,18.1909,15800.0
2010-03-11 12:00:00,25.61,25.63,25.6,25.6,44000.0,18.1909,18.2051,18.1838,18.1838,44000.0
2010-03-11 12:10:00,25.61,25.62,25.54,25.55,61600.0,18.1909,18.198,18.1412,18.1483,61600.0
2010-03-11 12:20:00,25.55,25.56,25.54,25.56,21900.0,18.1483,18.1554,18.1412,18.1554,21900.0
2010-03-11 12:30:00,25.57,25.6,25.56,25.59,21600.0,18.1625,18.1838,18.1554,18.1767,21600.0
2010-03-11 12:40:00,25.58,25.6,25.58,25.59,9000.0,18.1696,18.1838,18.1696,18.1767,9000.0
2010-03-11 12:50:00,25.59,25.62,25.58,25.62,52300.0,18.1767,18.198,18.1696,18.198,52300.0
2010-03-11 13:00:00,25.62,25.67,25.61,25.67,118800.0,18.198,18.2335,18.1909,18.2335,118800.0
2010-03-11 13:10:00,25.67,25.7,25.67,25.69,58200.0,18.2335,18.2548,18.2335,18.2477,58200.0
2010-03-11 13:20:00,25.68,25.69,25.67,25.68,30000.0,18.2406,18.2477,18.2335,18.2406,30000.0
2010-03-11 13:30:00,25.68,25.69,25.67,25.68,11200.0,18.2406,18.2477,18.2335,18.2406,11200.0
2010-03-11 13:40:00,25.69,25.69,25.64,25.67,107500.0,18.2477,18.2477,18.2122,18.2335,107500.0
2010-03-11 13:50:00,25.67,25.67,25.61,25.61,37600.0,18.2335,18.2335,18.1909,18.1909,37600.0
2010-03-11 14:00:00,25.61,25.61,25.58,25.6,98000.0,18.1909,18.1909,18.1696,18.1838,98000.0
2010-03-11 14:10:00,25.6,25.62,25.58,25.6,105900.0,18.1838,18.198,18.1696,18.1838,105900.0
2010-03-11 14:20:00,25.6,25.61,25.58,25.59,57500.0,18.1838,18.1909,18.1696,18.1767,57500.0
2010-03-11 14:30:00,25.59,25.63,25.58,25.62,36100.0,18.1767,18.2051,18.1696,18.198,36100.0
2010-03-11 14:40:00,25.61,25.63,25.61,25.62,10900.0,18.1909,18.2051,18.1909,18.198,10900.0
2010-03-11 14:50:00,25.62,25.64,25.62,25.64,20700.0,18.198,18.2122,18.198,18.2122,20700.0
2010-03-11 15:00:00,25.64,25.73,25.63,25.71,31300.0,18.2122,18.2761,18.2051,18.2619,31300.0
2010-03-11 15:10:00,25.71,25.73,25.68,25.71,24700.0,18.2619,18.2761,18.2406,18.2619,24700.0
2010-03-11 15:20:00,25.72,25.72,25.66,25.69,28400.0,18.269,18.269,18.2264,18.2477,28400.0
2010-03-11 15:30:00,25.68,25.77,25.67,25.76,300200.0,18.2406,18.3046,18.2335,18.2975,300200.0
2010-03-11 15:40:00,25.76,25.8,25.76,25.8,164100.0,18.2975,18.3259,18.2975,18.3259,164100.0
2010-03-11 15:50:00,25.8,25.84,25.79,25.82,397000.0,18.3259,18.3543,18.3188,18.3401,397000.0
2010-03-12 09:30:00,26.07,26.07,25.82,25.83,83600.0,18.5177,18.5177,18.3401,18.3472,83600.0
2010-03-12 09:40:00,25.81,25.86,25.8,25.85,81700.0,18.333,18.3685,18.3259,18.3614,81700.0
2010-03-12 09:50:00,25.85,25.9,25.82,25.9,193100.0,18.3614,18.3969,18.3401,18.3969,193100.0
2010-03-12 10:00:00,25.9,25.9,25.73,25.75,48200.0,18.3969,18.3969,18.2761,18.2904,48200.0
2010-03-12 10:10:00,25.76,25.79,25.67,25.67,52500.0,18.2975,18.3188,18.2335,18.2335,52500.0
2010-03-12 10:20:00,25.66,25.74,25.66,25.74,138400.0,18.2264,18.2833,18.2264,18.2833,138400.0
2010-03-12 10:30:00,25.74,25.8,25.69,25.8,210900.0,18.2833,18.3259,18.2477,18.3259,210900.0
2010-03-12 10:40:00,25.8,25.81,25.74,25.74,488200.0,18.3259,18.333,18.2833,18.2833,488200.0
2010-03-12 10:50:00,25.74,25.81,25.74,25.81,58100.0,18.2833,18.333,18.2833,18.333,58100.0
2010-03-12 11:00:00,25.79,25.81,25.76,25.8,88700.0,18.3188,18.333,18.2975,18.3259,88700.0
2010-03-12 11:10:00,25.81,25.84,25.8,25.81,46100.0,18.333,18.3543,18.3259,18.333,46100.0
2010-03-12 11:20:00,25.83,25.85,25.8,25.81,118800.0,18.3472,18.3614,18.3259,18.333,118800.0
2010-03-12 11:30:00,25.81,25.81,25.79,25.8,27400.0,18.333,18.333,18.3188,18.3259,27400.0
2010-03-12 11:40:00,25.79,25.8,25.76,25.76,331800.0,18.3188,18.3259,18.2975,18.2975,331800.0
2010-03-12 11:50:00,25.76,25.77,25.74,25.76,29800.0,18.2975,18.3046,18.2833,18.2975,29800.0
2010-03-12 12:00:00,25.75,25.75,25.73,25.73,75600.0,18.2904,18.2904,18.2761,18.2761,75600.0
2010-03-12 12:10:00,25.74,25.75,25.73,25.75,60200.0,18.2833,18.2904,18.2761,18.2904,60200.0
2010-03-12 12:20:00,25.75,25.8,25.74,25.78,106200.0,18.2904,18.3259,18.2833,18.3117,106200.0
2010-03-12 12:30:00,25.78,25.79,25.73,25.75,133500.0,18.3117,18.3188,18.2761,18.2904,133500.0
2010-03-12 12:40:00,25.74,25.77,25.74,25.75,31500.0,18.2833,18.3046,18.2833,18.2904,31500.0
2010-03-12 12:50:00,25.75,25.79,25.75,25.77,44500.0,18.2904,18.3188,18.2904,18.3046,44500.0
2010-03-12 13:00:00,25.78,25.79,25.76,25.79,31300.0,18.3117,18.3188,18.2975,18.3188,31300.0
2010-03-12 13:10:00,25.8,25.8,25.78,25.8,10300.0,18.3259,18.3259,18.3117,18.3259,10300.0
2010-03-12 13:20:00,25.8,25.8,25.78,25.78,18200.0,18.3259,18.3259,18.3117,18.3117,18200.0
2010-03-12 13:30:00,25.79,25.79,25.77,25.79,74200.0,18.3188,18.3188,18.3046,18.3188,74200.0
2010-03-12 13:40:00,25.79,25.8,25.78,25.8,13800.0,18.3188,18.3259,18.3117,18.3259,13800.0
2010-03-12 13:50:00,25.79,25.84,25.77,25.84,271500.0,18.3188,18.3543,18.3046,18.3543,271500.0
2010-03-12 14:00:00,25.84,25.84,25.81,25.81,31700.0,18.3543,18.3543,18.333,18.333,31700.0
2010-03-12 14:10:00,25.81,25.82,25.81,25.81,64700.0,18.333,18.3401,18.333,18.333,64700.0
2010-03-12 14:20:00,25.81,25.82,25.8,25.81,94500.0,18.333,18.3401,18.3259,18.333,94500.0
2010-03-12 14:30:00,25.81,25.81,25.75,25.75,66600.0,18.333,18.333,18.2904,18.2904,66600.0
2010-03-12 14:40:00,25.75,25.75,25.68,25.71,77900.0,18.2904,18.2904,18.2406,18.2619,77900.0
2010-03-12 14:50:00,25.71,25.73,25.7,25.7,43400.0,18.2619,18.2761,18.2548,18.2548,43400.0
2010-03-12 15:00:00,25.71,25.71,25.69,25.69,26200.0,18.2619,18.2619,18.2477,18.2477,26200.0
2010-03-12 15:10:00,25.7,25.7,25.62,25.62,62800.0,18.2548,18.2548,18.198,18.198,62800.0
2010-03-12 15:20:00,25.62,25.63,25.56,25.56,179800.0,18.198,18.2051,18.1554,18.1554,179800.0
2010-03-12 15:30:00,25.56,25.62,25.56,25.62,59500.0,18.1554,18.198,18.1554,18.198,59500.0
2010-03-12 15:40:00,25.61,25.68,25.61,25.67,182700.0,18.1909,18.2406,18.1909,18.2335,182700.0
2010-03-12 15:50:00,25.67,25.7,25.66,25.7,103800.0,18.2335,18.2548,18.2264,18.2548,103800.0
2010-03-15 09:30:00,25.63,25.79,25.58,25.59,49100.0,18.2051,18.3188,18.1696,18.1767,49100.0
2010-03-15 09:40:00,25.59,25.74,25.59,25.73,69400.0,18.1767,18.2833,18.1767,18.2761,69400.0
2010-03-15 09:50:00,25.74,25.74,25.55,25.56,47300.0,18.2833,18.2833,18.1483,18.1554,47300.0
2010-03-15 10:00:00,25.55,25.6,25.51,25.57,151100.0,18.1483,18.1838,18.1199,18.1625,151100.0
2010-03-15 10:10:00,25.58,25.6,25.54,25.59,77600.0,18.1696,18.1838,18.1412,18.1767,77600.0
2010-03-15 10:20:00,25.59,25.63,25.56,25.59,40200.0,18.1767,18.2051,18.1554,18.1767,40200.0
2010-03-15 10:30:00,25.59,25.63,25.57,25.61,49300.0,18.1767,18.2051,18.1625,18.1909,49300.0
2010-03-15 10:40:00,25.61,25.62,25.59,25.59,10700.0,18.1909,18.198,18.1767,18.1767,10700.0
2010-03-15 10:50:00,25.6,25.63,25.59,25.63,8200.0,18.1838,18.2051,18.1767,18.2051,8200.0
2010-03-15 11:00:00,25.64,25.66,25.56,25.6,40100.0,18.2122,18.2264,18.1554,18.1838,40100.0
2010-03-15 11:10:00,25.58,25.59,25.51,25.53,26300.0,18.1696,18.1767,18.1199,18.1341,26300.0
2010-03-15 11:20:00,25.54,25.54,25.49,25.53,31400.0,18.1412,18.1412,18.1057,18.1341,31400.0
2010-03-15 11:30:00,25.52,25.53,25.49,25.52,82300.0,18.127,18.1341,18.1057,18.127,82300.0
2010-03-15 11:40:00,25.54,25.55,25.52,25.53,28600.0,18.1412,18.1483,18.127,18.1341,28600.0
2010-03-15 11:50:00,25.53,25.53,25.48,25.5,50000.0,18.1341,18.1341,18.0986,18.1128,50000.0
2010-03-15 12:00:00,25.49,25.49,25.47,25.49,41600.0,18.1057,18.1057,18.0915,18.1057,41600.0
2010-03-15 12:10:00,25.5,25.52,25.5,25.51,24600.0,18.1128,18.127,18.1128,18.1199,24600.0
2010-03-15 12:20:00,25.52,25.56,25.5,25.56,53500.0,18.127,18.1554,18.1128,18.1554,53500.0
2010-03-15 12:30:00,25.55,25.57,25.54,25.57,10500.0,18.1483,18.1625,18.1412,18.1625,10500.0
2010-03-15 12:40:00,25.57,25.58,25.56,25.56,38400.0,18.1625,18.1696,18.1554,18.1554,38400.0
2010-03-15 12:50:00,25.54,25.57,25.54,25.57,9500.0,18.1412,18.1625,18.1412,18.1625,9500.0
2010-03-15 13:00:00,25.55,25.57,25.55,25.56,2800.0,18.1483,18.1625,18.1483,18.1554,2800.0
2010-03-15 13:10:00,25.57,25.59,25.55,25.56,77500.0,18.1625,18.1767,18.1483,18.1554,77500.0
2010-03-15 13:20:00,25.56,25.56,25.55,25.55,16400.0,18.1554,18.1554,18.1483,18.1483,16400.0
2010-03-15 13:30:00,25.56,25.58,25.55,25.58,2600.0,18.1554,18.1696,18.1483,18.1696,2600.0
2010-03-15 13:40:00,25.58,25.6,25.58,25.6,178800.0,18.1696,18.1838,18.1696,18.1838,178800.0
2010-03-15 13:50:00,25.6,25.6,25.57,25.59,32500.0,18.1838,18.1838,18.1625,18.1767,32500.0
2010-03-15 14:00:00,25.6,25.6,25.54,25.55,90800.0,18.1838,18.1838,18.1412,18.1483,90800.0
2010-03-15 14:10:00,25.55,25.58,25.55,25.58,32800.0,18.1483,18.1696,18.1483,18.1696,32800.0
2010-03-15 14:20:00,25.58,25.59,25.58,25.59,26100.0,18.1696,18.1767,18.1696,18.1767,26100.0
2010-03-15 14:30:00,25.59,25.59,25.54,25.57,32900.0,18.1767,18.1767,18.1412,18.1625,32900.0
2010-03-15 14:40:00,25.57,25.63,25.57,25.63,28300.0,18.1625,18.2051,18.1625,18.2051,28300.0
2010-03-15 14:50:00,25.63,25.66,25.63,25.63,63700.0,18.2051,18.2264,18.2051,18.2051,63700.0
2010-03-15 15:00:00,25.63,25.65,25.62,25.63,34700.0,18.2051,18.2193,18.198,18.2051,34700.0
2010-03-15 15:10:00,25.63,25.68,25.63,25.68,87300.0,18.2051,18.2406,18.2051,18.2406,87300.0
2010-03-15 15:20:00,25.68,25.69,25.65,25.68,28900.0,18.2406,18.2477,18.2193,18.2406,28900.0
2010-03-15 15:30:00,25.68,25.72,25.67,25.72,37000.0,18.2406,18.269,18.2335,18.269,37000.0
2010-03-15 15:40:00,25.72,25.75,25.71,25.74,177000.0,18.269,18.2904,18.2619,18.2833,177000.0
2010-03-15 15:50:00,25.74,25.75,25.71,25.71,205500.0,18.2833,18.2904,18.2619,18.2619,205500.0
2010-03-16 09:30:00,25.81,25.81,25.65,25.67,31400.0,18.333,18.333,18.2193,18.2335,31400.0
2010-03-16 09:40:00,25.67,25.68,25.63,25.65,33600.0,18.2335,18.2406,18.2051,18.2193,33600.0
2010-03-16 09:50:00,25.64,25.67,25.59,25.67,28700.0,18.2122,18.2335,18.1767,18.2335,28700.0
2010-03-16 10:00:00,25.68,25.7,25.66,25.68,259900.0,18.2406,18.2548,18.2264,18.2406,259900.0
2010-03-16 10:10:00,25.69,25.69,25.68,25.69,16600.0,18.2477,18.2477,18.2406,18.2477,16600.0
2010-03-16 10:20:00,25.69,25.69,25.64,25.67,26600.0,18.2477,18.2477,18.2122,18.2335,26600.0
2010-03-16 10:30:00,25.68,25.75,25.67,25.74,77900.0,18.2406,18.2904,18.2335,18.2833,77900.0
2010-03-16 10:40:00,25.73,25.76,25.71,25.74,20400.0,18.2761,18.2975,18.2619,18.2833,20400.0
2010-03-16 10:50:00,25.75,25.82,25.74,25.82,16200.0,18.2904,18.3401,18.2833,18.3401,16200.0
2010-03-16 11:00:00,25.81,25.84,25.76,25.76,22100.0,18.333,18.3543,18.2975,18.2975,22100.0
2010-03-16 11:10:00,25.76,25.8,25.76,25.8,73000.0,18.2975,18.3259,18.2975,18.3259,73000.0
2010-03-16 11:20:00,25.81,25.82,25.8,25.8,10500.0,18.333,18.3401,18.3259,18.3259,10500.0
2010-03-16 11:30:00,25.81,25.81,25.78,25.8,8000.0,18.333,18.333,18.3117,18.3259,8000.0
2010-03-16 11:40:00,25.8,25.82,25.79,25.79,9600.0,18.3259,18.3401,18.3188,18.3188,9600.0
2010-03-16 11:50:00,25.79,25.82,25.77,25.81,72000.0,18.3188,18.3401,18.3046,18.333,72000.0
2010-03-16 12:00:00,25.82,25.82,25.81,25.81,15700.0,18.3401,18.3401,18.333,18.333,15700.0
2010-03-16 12:10:00,25.82,25.83,25.81,25.83,5900.0,18.3401,18.3472,18.333,18.3472,5900.0
2010-03-16 12:20:00,25.83,25.83,25.8,25.8,4600.0,18.3472,18.3472,18.3259,18.3259,4600.0
2010-03-16 12:30:00,25.81,25.82,25.79,25.79,4800.0,18.333,18.3401,18.3188,18.3188,4800.0
2010-03-16 12:40:00,25.78,25.87,25.78,25.87,102200.0,18.3117,18.3756,18.3117,18.3756,102200.0
2010-03-16 12:50:00,25.88,25.89,25.85,25.85,12800.0,18.3827,18.3898,18.3614,18.3614,12800.0
2010-03-16 13:00:00,25.85,25.85,25.83,25.83,9400.0,18.3614,18.3614,18.3472,18.3472,9400.0
2010-03-16 13:10:00,25.83,25.84,25.82,25.82,15400.0,18.3472,18.3543,18.3401,18.3401,15400.0
2010-03-16 13:20:00,25.83,25.84,25.81,25.81,17000.0,18.3472,18.3543,18.333,18.333,17000.0
2010-03-16 13:30:00,25.82,25.83,25.78,25.83,56100.0,18.3401,18.3472,18.3117,18.3472,56100.0
2010-03-16 13:40:00,25.83,25.84,25.82,25.83,18500.0,18.3472,18.3543,18.3401,18.3472,18500.0
2010-03-16 13:50:00,25.83,25.85,25.82,25.84,52200.0,18.3472,18.3614,18.3401,18.3543,52200.0
2010-03-16 14:00:00,25.84,25.84,25.81,25.82,28600.0,18.3543,18.3543,18.333,18.3401,28600.0
2010-03-16 14:10:00,25.83,25.89,25.81,25.82,102800.0,18.3472,18.3898,18.333,18.3401,102800.0
2010-03-16 14:20:00,25.83,25.93,25.83,25.9,104800.0,18.3472,18.4182,18.3472,18.3969,104800.0
2010-03-16 14:30:00,25.91,25.91,25.81,25.82,75000.0,18.404,18.404,18.333,18.3401,75000.0
2010-03-16 14:40:00,25.81,25.85,25.77,25.85,93400.0,18.333,18.3614,18.3046,18.3614,93400.0
2010-03-16 14:50:00,25.84,25.95,25.83,25.94,114600.0,18.3543,18.4324,18.3472,18.4253,114600.0
2010-03-16 15:00:00,25.94,25.96,25.89,25.91,120100.0,18.4253,18.4395,18.3898,18.404,120100.0
2010-03-16 15:10:00,25.9,25.98,25.9,25.96,55200.0,18.3969,18.4537,18.3969,18.4395,55200.0
2010-03-16 15:20:00,25.95,25.97,25.94,25.97,42800.0,18.4324,18.4466,18.4253,18.4466,42800.0
2010-03-16 15:30:00,25.96,25.99,25.95,25.98,62900.0,18.4395,18.4608,18.4324,18.4537,62900.0
2010-03-16 15:40:00,25.98,26.0,25.78,25.98,213700.0,18.4537,18.4679,18.3117,18.4537,213700.0
2010-03-16 15:50:00,25.98,26.08,25.78,26.07,307500.0,18.4537,18.5248,18.3117,18.5177,307500.0
2010-03-17 09:30:00,26.14,26.26,26.09,26.23,41400.0,18.5674,18.6526,18.5319,18.6313,41400.0
2010-03-17 09:40:00,26.25,26.43,26.22,26.43,297000.0,18.6455,18.7734,18.6242,18.7734,297000.0
2010-03-17 09:50:00,26.43,26.47,26.39,26.45,275000.0,18.7734,18.8018,18.7449,18.7876,275000.0
2010-03-17 10:00:00,26.45,26.46,26.34,26.39,152500.0,18.7876,18.7947,18.7094,18.7449,152500.0
2010-03-17 10:10:00,26.39,26.39,26.33,26.37,57800.0,18.7449,18.7449,18.7023,18.7307,57800.0
2010-03-17 10:20:00,26.36,26.37,26.32,26.32,49500.0,18.7236,18.7307,18.6952,18.6952,49500.0
2010-03-17 10:30:00,26.32,26.44,26.32,26.44,285400.0,18.6952,18.7805,18.6952,18.7805,285400.0
2010-03-17 10:40:00,26.44,26.48,26.44,26.46,76400.0,18.7805,18.8089,18.7805,18.7947,76400.0
2010-03-17 10:50:00,26.46,26.5,26.45,26.49,61500.0,18.7947,18.8231,18.7876,18.816,61500.0
2010-03-17 11:00:00,26.49,26.5,26.45,26.46,44400.0,18.816,18.8231,18.7876,18.7947,44400.0
2010-03-17 11:10:00,26.45,26.5,26.45,26.47,99600.0,18.7876,18.8231,18.7876,18.8018,99600.0
2010-03-17 11:20:00,26.47,26.49,26.39,26.4,305200.0,18.8018,18.816,18.7449,18.7521,305200.0
2010-03-17 11:30:00,26.41,26.41,26.36,26.37,107700.0,18.7592,18.7592,18.7236,18.7307,107700.0
2010-03-17 11:40:00,26.37,26.41,26.37,26.37,31900.0,18.7307,18.7592,18.7307,18.7307,31900.0
2010-03-17 11:50:00,26.37,26.38,26.35,26.36,144400.0,18.7307,18.7378,18.7165,18.7236,144400.0
2010-03-17 12:00:00,26.36,26.37,26.35,26.36,11800.0,18.7236,18.7307,18.7165,18.7236,11800.0
2010-03-17 12:10:00,26.37,26.4,26.35,26.39,77300.0,18.7307,18.7521,18.7165,18.7449,77300.0
2010-03-17 12:20:00,26.4,26.41,26.39,26.39,20400.0,18.7521,18.7592,18.7449,18.7449,20400.0
2010-03-17 12:30:00,26.4,26.4,26.38,26.38,58100.0,18.7521,18.7521,18.7378,18.7378,58100.0
2010-03-17 12:40:00,26.39,26.41,26.38,26.38,88500.0,18.7449,18.7592,18.7378,18.7378,88500.0
2010-03-17 12:50:00,26.39,26.4,26.38,26.39,65900.0,18.7449,18.7521,18.7378,18.7449,65900.0
2010-03-17 13:00:00,26.4,26.41,26.39,26.39,47100.0,18.7521,18.7592,18.7449,18.7449,47100.0
2010-03-17 13:10:00,26.4,26.41,26.37,26.38,171400.0,18.7521,18.7592,18.7307,18.7378,171400.0
2010-03-17 13:20:00,26.38,26.43,26.37,26.42,124400.0,18.7378,18.7734,18.7307,18.7663,124400.0
2010-03-17 13:30:00,26.42,26.52,26.41,26.5,54800.0,18.7663,18.8373,18.7592,18.8231,54800.0
2010-03-17 13:40:00,26.5,26.54,26.49,26.49,111000.0,18.8231,18.8515,18.816,18.816,111000.0
2010-03-17 13:50:00,26.49,26.5,26.48,26.5,114300.0,18.816,18.8231,18.8089,18.8231,114300.0
2010-03-17 14:00:00,26.49,26.5,26.47,26.49,94900.0,18.816,18.8231,18.8018,18.816,94900.0
2010-03-17 14:10:00,26.49,26.53,26.48,26.52,67700.0,18.816,18.8444,18.8089,18.8373,67700.0
2010-03-17 14:20:00,26.53,26.56,26.52,26.55,130000.0,18.8444,18.8657,18.8373,18.8586,130000.0
2010-03-17 14:30:00,26.55,26.55,26.5,26.5,32200.0,18.8586,18.8586,18.8231,18.8231,32200.0
2010-03-17 14:40:00,26.5,26.52,26.49,26.51,69100.0,18.8231,18.8373,18.816,18.8302,69100.0
2010-03-17 14:50:00,26.5,26.51,26.39,26.39,138600.0,18.8231,18.8302,18.7449,18.7449,138600.0
2010-03-17 15:00:00,26.4,26.43,26.39,26.43,55100.0,18.7521,18.7734,18.7449,18.7734,55100.0
2010-03-17 15:10:00,26.43,26.43,26.36,26.36,112000.0,18.7734,18.7734,18.7236,18.7236,112000.0
2010-03-17 15:20:00,26.36,26.4,26.35,26.39,94500.0,18.7236,18.7521,18.7165,18.7449,94500.0
2010-03-17 15:30:00,26.39,26.41,26.36,26.41,150800.0,18.7449,18.7592,18.7236,18.7592,150800.0
2010-03-17 15:40:00,26.41,26.51,26.39,26.5,303600.0,18.7592,18.8302,18.7449,18.8231,303600.0
2010-03-17 15:50:00,26.49,26.53,26.47,26.47,497800.0,18.816,18.8444,18.8018,18.8018,497800.0
2010-03-18 09:30:00,26.51,26.61,26.38,26.61,148600.0,18.8302,18.9012,18.7378,18.9012,148600.0
2010-03-18 09:40:00,26.61,26.61,26.53,26.56,126000.0,18.9012,18.9012,18.8444,18.8657,126000.0
2010-03-18 09:50:00,26.55,26.63,26.5,26.63,279100.0,18.8586,18.9154,18.8231,18.9154,279100.0
2010-03-18 10:00:00,26.63,26.63,26.5,26.53,268100.0,18.9154,18.9154,18.8231,18.8444,268100.0
2010-03-18 10:10:00,26.53,26.58,26.52,26.58,44200.0,18.8444,18.8799,18.8373,18.8799,44200.0
2010-03-18 10:20:00,26.59,26.6,26.57,26.57,47100.0,18.887,18.8941,18.8728,18.8728,47100.0
2010-03-18 10:30:00,26.56,26.57,26.51,26.53,38400.0,18.8657,18.8728,18.8302,18.8444,38400.0
2010-03-18 10:40:00,26.53,26.62,26.52,26.61,287200.0,18.8444,18.9083,18.8373,18.9012,287200.0
2010-03-18 10:50:00,26.61,26.66,26.6,26.66,45300.0,18.9012,18.9367,18.8941,18.9367,45300.0
2010-03-18 11:00:00,26.66,26.7,26.65,26.69,85400.0,18.9367,18.9651,18.9296,18.958,85400.0
2010-03-18 11:10:00,26.69,26.72,26.67,26.7,85700.0,18.958,18.9794,18.9438,18.9651,85700.0
2010-03-18 11:20:00,26.7,26.71,26.63,26.64,59400.0,18.9651,18.9722,18.9154,18.9225,59400.0
2010-03-18 11:30:00,26.64,26.65,26.56,26.57,122400.0,18.9225,18.9296,18.8657,18.8728,122400.0
2010-03-18 11:40:00,26.56,26.56,26.46,26.48,101400.0,18.8657,18.8657,18.7947,18.8089,101400.0
2010-03-18 11:50:00,26.48,26.5,26.43,26.44,32100.0,18.8089,18.8231,18.7734,18.7805,32100.0
2010-03-18 12:00:00,26.42,26.42,26.33,26.39,66500.0,18.7663,18.7663,18.7023,18.7449,66500.0
2010-03-18 12:10:00,26.39,26.43,26.39,26.43,24400.0,18.7449,18.7734,18.7449,18.7734,24400.0
2010-03-18 12:20:00,26.43,26.44,26.42,26.43,40100.0,18.7734,18.7805,18.7663,18.7734,40100.0
2010-03-18 12:30:00,26.43,26.44,26.38,26.39,18800.0,18.7734,18.7805,18.7378,18.7449,18800.0
2010-03-18 12:40:00,26.39,26.39,26.31,26.34,100600.0,18.7449,18.7449,18.6881,18.7094,100600.0
2010-03-18 12:50:00,26.35,26.35,26.32,26.32,15900.0,18.7165,18.7165,18.6952,18.6952,15900.0
2010-03-18 13:00:00,26.33,26.38,26.32,26.37,14500.0,18.7023,18.7378,18.6952,18.7307,14500.0
2010-03-18 13:10:00,26.37,26.44,26.36,26.43,210900.0,18.7307,18.7805,18.7236,18.7734,210900.0
2010-03-18 13:20:00,26.42,26.44,26.4,26.44,102700.0,18.7663,18.7805,18.7521,18.7805,102700.0
2010-03-18 13:30:00,26.43,26.47,26.43,26.46,44800.0,18.7734,18.8018,18.7734,18.7947,44800.0
2010-03-18 13:40:00,26.46,26.47,26.43,26.43,42400.0,18.7947,18.8018,18.7734,18.7734,42400.0
2010-03-18 13:50:00,26.41,26.41,26.37,26.39,7300.0,18.7592,18.7592,18.7307,18.7449,7300.0
2010-03-18 14:00:00,26.4,26.42,26.38,26.41,21400.0,18.7521,18.7663,18.7378,18.7592,21400.0
2010-03-18 14:10:00,26.4,26.41,26.39,26.4,5900.0,18.7521,18.7592,18.7449,18.7521,5900.0
2010-03-18 14:20:00,26.39,26.41,26.39,26.41,1600.0,18.7449,18.7592,18.7449,18.7592,1600.0
2010-03-18 14:30:00,26.42,26.48,26.42,26.47,11300.0,18.7663,18.8089,18.7663,18.8018,11300.0
2010-03-18 14:40:00,26.46,26.46,26.39,26.39,5900.0,18.7947,18.7947,18.7449,18.7449,5900.0
2010-03-18 14:50:00,26.39,26.4,26.35,26.37,4400.0,18.7449,18.7521,18.7165,18.7307,4400.0
2010-03-18 15:00:00,26.37,26.38,26.35,26.38,24800.0,18.7307,18.7378,18.7165,18.7378,24800.0
2010-03-18 15:10:00,26.37,26.38,26.33,26.38,10700.0,18.7307,18.7378,18.7023,18.7378,10700.0
2010-03-18 15:20:00,26.39,26.41,26.36,26.4,79500.0,18.7449,18.7592,18.7236,18.7521,79500.0
2010-03-18 15:30:00,26.4,26.44,26.39,26.42,33100.0,18.7521,18.7805,18.7449,18.7663,33100.0
2010-03-18 15:40:00,26.42,26.42,26.39,26.4,33200.0,18.7663,18.7663,18.7449,18.7521,33200.0
2010-03-18 15:50:00,26.4,26.41,26.39,26.4,132000.0,18.7521,18.7592,18.7449,18.7521,132000.0
2010-03-19 09:30:00,26.4,26.46,26.34,26.43,98700.0,18.8086,18.8514,18.7659,18.83,98700.0
2010-03-19 09:40:00,26.42,26.42,26.26,26.35,82700.0,18.8229,18.8229,18.7089,18.773,82700.0
2010-03-19 09:50:00,26.35,26.43,26.35,26.39,17700.0,18.773,18.83,18.773,18.8015,17700.0
2010-03-19 10:00:00,26.4,26.41,26.33,26.33,25100.0,18.8086,18.8157,18.7587,18.7587,25100.0
2010-03-19 10:10:00,26.33,26.33,26.17,26.23,59200.0,18.7587,18.7587,18.6447,18.6875,59200.0
2010-03-19 10:20:00,26.23,26.23,26.16,26.22,32000.0,18.6875,18.6875,18.6376,18.6804,32000.0
2010-03-19 10:30:00,26.22,26.23,26.17,26.21,38600.0,18.6804,18.6875,18.6447,18.6732,38600.0
2010-03-19 10:40:00,26.21,26.22,26.19,26.22,43600.0,18.6732,18.6804,18.659,18.6804,43600.0
2010-03-19 10:50:00,26.21,26.21,26.18,26.2,42900.0,18.6732,18.6732,18.6519,18.6661,42900.0
2010-03-19 11:00:00,26.2,26.21,26.11,26.12,155400.0,18.6661,18.6732,18.602,18.6091,155400.0
2010-03-19 11:10:00,26.11,26.13,26.01,26.02,78900.0,18.602,18.6162,18.5308,18.5379,78900.0
2010-03-19 11:20:00,26.03,26.07,26.01,26.01,77000.0,18.545,18.5735,18.5308,18.5308,77000.0
2010-03-19 11:30:00,26.02,26.03,26.0,26.03,23800.0,18.5379,18.545,18.5236,18.545,23800.0
2010-03-19 11:40:00,26.05,26.12,26.05,26.12,19700.0,18.5592,18.6091,18.5592,18.6091,19700.0
2010-03-19 11:50:00,26.12,26.15,26.11,26.15,15100.0,18.6091,18.6305,18.602,18.6305,15100.0
2010-03-19 12:00:00,26.14,26.21,26.14,26.21,4900.0,18.6234,18.6732,18.6234,18.6732,4900.0
2010-03-19 12:10:00,26.21,26.21,26.13,26.13,9800.0,18.6732,18.6732,18.6162,18.6162,9800.0
2010-03-19 12:20:00,26.13,26.15,26.12,26.12,18300.0,18.6162,18.6305,18.6091,18.6091,18300.0
2010-03-19 12:30:00,26.12,26.12,26.12,26.12,400.0,18.6091,18.6091,18.6091,18.6091,400.0
2010-03-19 12:40:00,26.13,26.15,26.1,26.1,7200.0,18.6162,18.6305,18.5949,18.5949,7200.0
2010-03-19 12:50:00,26.09,26.11,26.09,26.11,7100.0,18.5877,18.602,18.5877,18.602,7100.0
2010-03-19 13:00:00,26.12,26.21,26.12,26.2,3700.0,18.6091,18.6732,18.6091,18.6661,3700.0
2010-03-19 13:10:00,26.2,26.21,26.19,26.21,2300.0,18.6661,18.6732,18.659,18.6732,2300.0
2010-03-19 13:20:00,26.22,26.22,26.19,26.2,4800.0,18.6804,18.6804,18.659,18.6661,4800.0
2010-03-19 13:30:00,26.23,26.24,26.21,26.21,18300.0,18.6875,18.6946,18.6732,18.6732,18300.0
2010-03-19 13:40:00,26.22,26.22,26.2,26.22,9200.0,18.6804,18.6804,18.6661,18.6804,9200.0
2010-03-19 13:50:00,26.23,26.25,26.23,26.24,5500.0,18.6875,18.7017,18.6875,18.6946,5500.0
2010-03-19 14:00:00,26.25,26.3,26.24,26.3,11300.0,18.7017,18.7374,18.6946,18.7374,11300.0
2010-03-19 14:10:00,26.3,26.3,26.27,26.29,19100.0,18.7374,18.7374,18.716,18.7302,19100.0
2010-03-19 14:20:00,26.28,26.33,26.28,26.3,12000.0,18.7231,18.7587,18.7231,18.7374,12000.0
2010-03-19 14:30:00,26.3,26.3,26.27,26.27,2300.0,18.7374,18.7374,18.716,18.716,2300.0
2010-03-19 14:40:00,26.26,26.29,26.25,26.29,42700.0,18.7089,18.7302,18.7017,18.7302,42700.0
2010-03-19 14:50:00,26.28,26.28,26.24,26.24,6500.0,18.7231,18.7231,18.6946,18.6946,6500.0
2010-03-19 15:00:00,26.24,26.28,26.23,26.28,3900.0,18.6946,18.7231,18.6875,18.7231,3900.0
2010-03-19 15:10:00,26.28,26.28,26.26,26.27,4400.0,18.7231,18.7231,18.7089,18.716,4400.0
2010-03-19 15:20:00,26.29,26.3,26.26,26.26,22900.0,18.7302,18.7374,18.7089,18.7089,22900.0
2010-03-19 15:30:00,26.25,26.28,26.2,26.23,36900.0,18.7017,18.7231,18.6661,18.6875,36900.0
2010-03-19 15:40:00,26.23,26.33,26.21,26.32,41100.0,18.6875,18.7587,18.6732,18.7516,41100.0
2010-03-19 15:50:00,26.33,26.42,26.33,26.42,159300.0,18.7587,18.8229,18.7587,18.8229,159300.0
2010-03-22 09:30:00,26.19,26.29,26.15,26.26,79700.0,18.659,18.7302,18.6305,18.7089,79700.0
2010-03-22 09:40:00,26.25,26.35,26.21,26.34,49100.0,18.7017,18.773,18.6732,18.7659,49100.0
2010-03-22 09:50:00,26.34,26.42,26.32,26.4,15400.0,18.7659,18.8229,18.7516,18.8086,15400.0
2010-03-22 10:00:00,26.39,26.39,26.35,26.37,26000.0,18.8015,18.8015,18.773,18.7872,26000.0
2010-03-22 10:10:00,26.38,26.39,26.3,26.31,48800.0,18.7944,18.8015,18.7374,18.7445,48800.0
2010-03-22 10:20:00,26.32,26.55,26.32,26.54,28900.0,18.7516,18.9155,18.7516,18.9083,28900.0
2010-03-22 10:30:00,26.54,26.6,26.54,26.59,24000.0,18.9083,18.9511,18.9083,18.944,24000.0
2010-03-22 10:40:00,26.59,26.63,26.57,26.63,38400.0,18.944,18.9725,18.9297,18.9725,38400.0
2010-03-22 10:50:00,26.62,26.66,26.59,26.59,19200.0,18.9653,18.9938,18.944,18.944,19200.0
2010-03-22 11:00:00,26.59,26.63,26.59,26.6,9300.0,18.944,18.9725,18.944,18.9511,9300.0
2010-03-22 11:10:00,26.59,26.59,26.52,26.53,20800.0,18.944,18.944,18.8941,18.9012,20800.0
2010-03-22 11:20:00,26.54,26.58,26.53,26.55,14800.0,18.9083,18.9368,18.9012,18.9155,14800.0
2010-03-22 11:30:00,26.54,26.55,26.51,26.53,14200.0,18.9083,18.9155,18.887,18.9012,14200.0
2010-03-22 11:40:00,26.53,26.58,26.53,26.57,6700.0,18.9012,18.9368,18.9012,18.9297,6700.0
2010-03-22 11:50:00,26.57,26.58,26.56,26.58,15500.0,18.9297,18.9368,18.9226,18.9368,15500.0
2010-03-22 12:00:00,26.57,26.58,26.54,26.55,12600.0,18.9297,18.9368,18.9083,18.9155,12600.0
2010-03-22 12:10:00,26.55,26.56,26.49,26.5,8800.0,18.9155,18.9226,18.8727,18.8798,8800.0
2010-03-22 12:20:00,26.51,26.55,26.5,26.54,25600.0,18.887,18.9155,18.8798,18.9083,25600.0
2010-03-22 12:30:00,26.55,26.58,26.54,26.54,47100.0,18.9155,18.9368,18.9083,18.9083,47100.0
2010-03-22 12:40:00,26.55,26.56,26.55,26.56,65100.0,18.9155,18.9226,18.9155,18.9226,65100.0
2010-03-22 12:50:00,26.57,26.64,26.55,26.63,11700.0,18.9297,18.9796,18.9155,18.9725,11700.0
2010-03-22 13:00:00,26.64,26.7,26.64,26.68,72300.0,18.9796,19.0223,18.9796,19.0081,72300.0
2010-03-22 13:10:00,26.67,26.72,26.67,26.71,44300.0,19.001,19.0366,19.001,19.0295,44300.0
2010-03-22 13:20:00,26.72,26.75,26.71,26.72,94700.0,19.0366,19.058,19.0295,19.0366,94700.0
2010-03-22 13:30:00,26.73,26.75,26.73,26.75,31700.0,19.0437,19.058,19.0437,19.058,31700.0
2010-03-22 13:40:00,26.75,26.77,26.74,26.77,51000.0,19.058,19.0722,19.0508,19.0722,51000.0
2010-03-22 13:50:00,26.77,26.77,26.73,26.74,21900.0,19.0722,19.0722,19.0437,19.0508,21900.0
2010-03-22 14:00:00,26.72,26.72,26.68,26.68,17100.0,19.0366,19.0366,19.0081,19.0081,17100.0
2010-03-22 14:10:00,26.66,26.67,26.63,26.66,11800.0,18.9938,19.001,18.9725,18.9938,11800.0
2010-03-22 14:20:00,26.66,26.71,26.65,26.71,28900.0,18.9938,19.0295,18.9867,19.0295,28900.0
2010-03-22 14:30:00,26.71,26.75,26.71,26.75,36500.0,19.0295,19.058,19.0295,19.058,36500.0
2010-03-22 14:40:00,26.75,26.78,26.74,26.74,15500.0,19.058,19.0793,19.0508,19.0508,15500.0
2010-03-22 14:50:00,26.75,26.75,26.69,26.7,48400.0,19.058,19.058,19.0152,19.0223,48400.0
2010-03-22 15:00:00,26.7,26.71,26.66,26.66,33500.0,19.0223,19.0295,18.9938,18.9938,33500.0
2010-03-22 15:10:00,26.66,26.72,26.66,26.72,7800.0,18.9938,19.0366,18.9938,19.0366,7800.0
2010-03-22 15:20:00,26.72,26.75,26.71,26.71,17500.0,19.0366,19.058,19.0295,19.0295,17500.0
2010-03-22 15:30:00,26.71,26.72,26.7,26.71,23200.0,19.0295,19.0366,19.0223,19.0295,23200.0
2010-03-22 15:40:00,26.72,26.75,26.71,26.75,69000.0,19.0366,19.058,19.0295,19.058,69000.0
2010-03-22 15:50:00,26.74,26.76,26.73,26.75,244500.0,19.0508,19.0651,19.0437,19.058,244500.0
2010-03-23 09:30:00,26.78,26.8,26.53,26.56,103400.0,19.0793,19.0936,18.9012,18.9226,103400.0
2010-03-23 09:40:00,26.54,26.59,26.47,26.52,64500.0,18.9083,18.944,18.8585,18.8941,64500.0
2010-03-23 09:50:00,26.52,26.57,26.5,26.52,57700.0,18.8941,18.9297,18.8798,18.8941,57700.0
2010-03-23 10:00:00,26.51,26.58,26.4,26.5,101200.0,18.887,18.9368,18.8086,18.8798,101200.0
2010-03-23 10:10:00,26.5,26.65,26.47,26.63,45800.0,18.8798,18.9867,18.8585,18.9725,45800.0
2010-03-23 10:20:00,26.64,26.64,26.57,26.6,24400.0,18.9796,18.9796,18.9297,18.9511,24400.0
2010-03-23 10:30:00,26.6,26.61,26.51,26.52,105900.0,18.9511,18.9582,18.887,18.8941,105900.0
2010-03-23 10:40:00,26.52,26.54,26.5,26.52,41700.0,18.8941,18.9083,18.8798,18.8941,41700.0
2010-03-23 10:50:00,26.53,26.55,26.49,26.5,43000.0,18.9012,18.9155,18.8727,18.8798,43000.0
2010-03-23 11:00:00,26.49,26.5,26.4,26.43,97000.0,18.8727,18.8798,18.8086,18.83,97000.0
2010-03-23 11:10:00,26.44,26.47,26.42,26.46,21200.0,18.8371,18.8585,18.8229,18.8514,21200.0
2010-03-23 11:20:00,26.46,26.48,26.41,26.44,34800.0,18.8514,18.8656,18.8157,18.8371,34800.0
2010-03-23 11:30:00,26.45,26.46,26.43,26.43,10200.0,18.8442,18.8514,18.83,18.83,10200.0
2010-03-23 11:40:00,26.43,26.52,26.41,26.49,18100.0,18.83,18.8941,18.8157,18.8727,18100.0
2010-03-23 11:50:00,26.49,26.52,26.48,26.52,9900.0,18.8727,18.8941,18.8656,18.8941,9900.0
2010-03-23 12:00:00,26.53,26.59,26.53,26.59,11600.0,18.9012,18.944,18.9012,18.944,11600.0
2010-03-23 12:10:00,26.58,26.66,26.58,26.61,75700.0,18.9368,18.9938,18.9368,18.9582,75700.0
2010-03-23 12:20:00,26.6,26.62,26.59,26.61,4400.0,18.9511,18.9653,18.944,18.9582,4400.0
2010-03-23 12:30:00,26.6,26.6,26.57,26.58,4500.0,18.9511,18.9511,18.9297,18.9368,4500.0
2010-03-23 12:40:00,26.58,26.59,26.58,26.58,4000.0,18.9368,18.944,18.9368,18.9368,4000.0
2010-03-23 12:50:00,26.59,26.59,26.57,26.57,4200.0,18.944,18.944,18.9297,18.9297,4200.0
2010-03-23 13:00:00,26.57,26.58,26.56,26.58,2600.0,18.9297,18.9368,18.9226,18.9368,2600.0
2010-03-23 13:10:00,26.56,26.58,26.55,26.57,6400.0,18.9226,18.9368,18.9155,18.9297,6400.0
2010-03-23 13:20:00,26.58,26.67,26.58,26.67,21400.0,18.9368,19.001,18.9368,19.001,21400.0
2010-03-23 13:30:00,26.67,26.68,26.66,26.67,18100.0,19.001,19.0081,18.9938,19.001,18100.0
2010-03-23 13:40:00,26.66,26.66,26.63,26.64,17900.0,18.9938,18.9938,18.9725,18.9796,17900.0
2010-03-23 13:50:00,26.64,26.65,26.63,26.63,3800.0,18.9796,18.9867,18.9725,18.9725,3800.0
2010-03-23 14:00:00,26.62,26.64,26.61,26.64,6600.0,18.9653,18.9796,18.9582,18.9796,6600.0
2010-03-23 14:10:00,26.65,26.67,26.64,26.66,34100.0,18.9867,19.001,18.9796,18.9938,34100.0
2010-03-23 14:20:00,26.66,26.72,26.65,26.71,11200.0,18.9938,19.0366,18.9867,19.0295,11200.0
2010-03-23 14:30:00,26.71,26.71,26.67,26.68,39300.0,19.0295,19.0295,19.001,19.0081,39300.0
2010-03-23 14:40:00,26.67,26.7,26.67,26.68,28200.0,19.001,19.0223,19.001,19.0081,28200.0
2010-03-23 14:50:00,26.67,26.68,26.64,26.65,158600.0,19.001,19.0081,18.9796,18.9867,158600.0
2010-03-23 15:00:00,26.65,26.76,26.64,26.74,62000.0,18.9867,19.0651,18.9796,19.0508,62000.0
2010-03-23 15:10:00,26.74,26.8,26.73,26.79,75400.0,19.0508,19.0936,19.0437,19.0865,75400.0
2010-03-23 15:20:00,26.8,26.86,26.79,26.86,198200.0,19.0936,19.1363,19.0865,19.1363,198200.0
2010-03-23 15:30:00,26.85,26.85,26.81,26.83,157700.0,19.1292,19.1292,19.1007,19.115,157700.0
2010-03-23 15:40:00,26.83,26.84,26.78,26.84,128800.0,19.115,19.1221,19.0793,19.1221,128800.0
2010-03-23 15:50:00,26.83,26.83,26.8,26.81,156100.0,19.115,19.115,19.0936,19.1007,156100.0
2010-03-24 09:30:00,26.73,26.89,26.59,26.71,49900.0,19.0437,19.1577,18.944,19.0295,49900.0
2010-03-24 09:40:00,26.72,26.77,26.68,26.77,47900.0,19.0366,19.0722,19.0081,19.0722,47900.0
2010-03-24 09:50:00,26.76,26.77,26.7,26.73,21400.0,19.0651,19.0722,19.0223,19.0437,21400.0
2010-03-24 10:00:00,26.72,26.78,26.66,26.77,55300.0,19.0366,19.0793,18.9938,19.0722,55300.0
2010-03-24 10:10:00,26.77,26.86,26.77,26.84,49700.0,19.0722,19.1363,19.0722,19.1221,49700.0
2010-03-24 10:20:00,26.84,26.88,26.75,26.76,52400.0,19.1221,19.1506,19.058,19.0651,52400.0
2010-03-24 10:30:00,26.76,26.83,26.74,26.81,92600.0,19.0651,19.115,19.0508,19.1007,92600.0
2010-03-24 10:40:00,26.81,26.83,26.76,26.78,39700.0,19.1007,19.115,19.0651,19.0793,39700.0
2010-03-24 10:50:00,26.79,26.81,26.77,26.77,27600.0,19.0865,19.1007,19.0722,19.0722,27600.0
2010-03-24 11:00:00,26.78,26.79,26.7,26.72,78200.0,19.0793,19.0865,19.0223,19.0366,78200.0
2010-03-24 11:10:00,26.71,26.73,26.64,26.67,78300.0,19.0295,19.0437,18.9796,19.001,78300.0
2010-03-24 11:20:00,26.67,26.74,26.66,26.68,132700.0,19.001,19.0508,18.9938,19.0081,132700.0
2010-03-24 11:30:00,26.69,26.7,26.67,26.69,13700.0,19.0152,19.0223,19.001,19.0152,13700.0
2010-03-24 11:40:00,26.69,26.71,26.68,26.69,17200.0,19.0152,19.0295,19.0081,19.0152,17200.0
2010-03-24 11:50:00,26.68,26.76,26.68,26.76,36000.0,19.0081,19.0651,19.0081,19.0651,36000.0
2010-03-24 12:00:00,26.76,26.78,26.75,26.76,19300.0,19.0651,19.0793,19.058,19.0651,19300.0
2010-03-24 12:10:00,26.75,26.75,26.72,26.73,7200.0,19.058,19.058,19.0366,19.0437,7200.0
2010-03-24 12:20:00,26.73,26.76,26.73,26.76,6500.0,19.0437,19.0651,19.0437,19.0651,6500.0
2010-03-24 12:30:00,26.76,26.78,26.75,26.75,8900.0,19.0651,19.0793,19.058,19.058,8900.0
2010-03-24 12:40:00,26.74,26.76,26.74,26.75,10600.0,19.0508,19.0651,19.0508,19.058,10600.0
2010-03-24 12:50:00,26.74,26.74,26.66,26.67,143500.0,19.0508,19.0508,18.9938,19.001,143500.0
2010-03-24 13:00:00,26.67,26.67,26.61,26.65,27600.0,19.001,19.001,18.9582,18.9867,27600.0
2010-03-24 13:10:00,26.66,26.67,26.61,26.63,10200.0,18.9938,19.001,18.9582,18.9725,10200.0
2010-03-24 13:20:00,26.63,26.66,26.63,26.65,12500.0,18.9725,18.9938,18.9725,18.9867,12500.0
2010-03-24 13:30:00,26.66,26.71,26.66,26.71,15600.0,18.9938,19.0295,18.9938,19.0295,15600.0
2010-03-24 13:40:00,26.71,26.71,26.63,26.64,51300.0,19.0295,19.0295,18.9725,18.9796,51300.0
2010-03-24 13:50:00,26.63,26.69,26.61,26.69,41400.0,18.9725,19.0152,18.9582,19.0152,41400.0
2010-03-24 14:00:00,26.68,26.7,26.65,26.66,20400.0,19.0081,19.0223,18.9867,18.9938,20400.0
2010-03-24 14:10:00,26.66,26.69,26.66,26.68,13000.0,18.9938,19.0152,18.9938,19.0081,13000.0
2010-03-24 14:20:00,26.68,26.7,26.67,26.67,12100.0,19.0081,19.0223,19.001,19.001,12100.0
2010-03-24 14:30:00,26.68,26.69,26.65,26.65,18000.0,19.0081,19.0152,18.9867,18.9867,18000.0
2010-03-24 14:40:00,26.65,26.7,26.63,26.67,53400.0,18.9867,19.0223,18.9725,19.001,53400.0
2010-03-24 14:50:00,26.66,26.67,26.63,26.64,22300.0,18.9938,19.001,18.9725,18.9796,22300.0
2010-03-24 15:00:00,26.64,26.69,26.64,26.65,37300.0,18.9796,19.0152,18.9796,18.9867,37300.0
2010-03-24 15:10:00,26.65,26.67,26.59,26.65,84600.0,18.9867,19.001,18.944,18.9867,84600.0
2010-03-24 15:20:00,26.65,26.68,26.62,26.63,37500.0,18.9867,19.0081,18.9653,18.9725,37500.0
2010-03-24 15:30:00,26.63,26.69,26.62,26.63,62200.0,18.9725,19.0152,18.9653,18.9725,62200.0
2010-03-24 15:40:00,26.63,26.63,26.58,26.59,58900.0,18.9725,18.9725,18.9368,18.944,58900.0
2010-03-24 15:50:00,26.6,26.6,26.57,26.57,120600.0,18.9511,18.9511,18.9297,18.9297,120600.0
2010-03-25 09:30:00,26.78,26.84,26.75,26.77,63200.0,19.0793,19.1221,19.058,19.0722,63200.0
2010-03-25 09:40:00,26.77,26.87,26.75,26.86,87500.0,19.0722,19.1435,19.058,19.1363,87500.0
2010-03-25 09:50:00,26.85,26.96,26.84,26.93,64800.0,19.1292,19.2076,19.1221,19.1862,64800.0
2010-03-25 10:00:00,26.93,26.94,26.77,26.8,59600.0,19.1862,19.1933,19.0722,19.0936,59600.0
2010-03-25 10:10:00,26.8,26.88,26.8,26.87,28000.0,19.0936,19.1506,19.0936,19.1435,28000.0
2010-03-25 10:20:00,26.87,26.9,26.82,26.83,27100.0,19.1435,19.1648,19.1078,19.115,27100.0
2010-03-25 10:30:00,26.82,26.88,26.82,26.88,23800.0,19.1078,19.1506,19.1078,19.1506,23800.0
2010-03-25 10:40:00,26.89,26.96,26.88,26.96,107200.0,19.1577,19.2076,19.1506,19.2076,107200.0
2010-03-25 10:50:00,26.96,27.0,26.95,26.99,63000.0,19.2076,19.2361,19.2005,19.2289,63000.0
2010-03-25 11:00:00,26.98,27.08,26.98,27.08,223100.0,19.2218,19.2931,19.2218,19.2931,223100.0
2010-03-25 11:10:00,27.08,27.21,27.08,27.17,145900.0,19.2931,19.3857,19.2931,19.3572,145900.0
2010-03-25 11:20:00,27.18,27.25,27.18,27.24,90800.0,19.3643,19.4142,19.3643,19.4071,90800.0
2010-03-25 11:30:00,27.25,27.32,27.25,27.28,76500.0,19.4142,19.4641,19.4142,19.4356,76500.0
2010-03-25 11:40:00,27.28,27.3,27.27,27.3,64200.0,19.4356,19.4498,19.4284,19.4498,64200.0
2010-03-25 11:50:00,27.29,27.29,27.23,27.25,91000.0,19.4427,19.4427,19.3999,19.4142,91000.0
2010-03-25 12:00:00,27.25,27.25,27.21,27.23,34700.0,19.4142,19.4142,19.3857,19.3999,34700.0
2010-03-25 12:10:00,27.23,27.23,27.12,27.16,31800.0,19.3999,19.3999,19.3216,19.3501,31800.0
2010-03-25 12:20:00,27.16,27.17,27.14,27.17,28700.0,19.3501,19.3572,19.3358,19.3572,28700.0
2010-03-25 12:30:00,27.17,27.21,27.17,27.21,37200.0,19.3572,19.3857,19.3572,19.3857,37200.0
2010-03-25 12:40:00,27.2,27.23,27.19,27.2,46700.0,19.3786,19.3999,19.3714,19.3786,46700.0
2010-03-25 12:50:00,27.19,27.21,27.17,27.18,26200.0,19.3714,19.3857,19.3572,19.3643,26200.0
2010-03-25 13:00:00,27.17,27.19,27.1,27.19,57400.0,19.3572,19.3714,19.3073,19.3714,57400.0
2010-03-25 13:10:00,27.19,27.19,27.16,27.16,38100.0,19.3714,19.3714,19.3501,19.3501,38100.0
2010-03-25 13:20:00,27.16,27.24,27.15,27.2,48400.0,19.3501,19.4071,19.3429,19.3786,48400.0
2010-03-25 13:30:00,27.19,27.19,27.1,27.11,39100.0,19.3714,19.3714,19.3073,19.3144,39100.0
2010-03-25 13:40:00,27.11,27.11,27.02,27.03,95200.0,19.3144,19.3144,19.2503,19.2574,95200.0
2010-03-25 13:50:00,27.03,27.08,26.98,27.02,62600.0,19.2574,19.2931,19.2218,19.2503,62600.0
2010-03-25 14:00:00,27.01,27.07,27.01,27.05,35000.0,19.2432,19.2859,19.2432,19.2717,35000.0
2010-03-25 14:10:00,27.05,27.08,27.01,27.06,73900.0,19.2717,19.2931,19.2432,19.2788,73900.0
2010-03-25 14:20:00,27.06,27.06,26.88,26.92,158000.0,19.2788,19.2788,19.1506,19.1791,158000.0
2010-03-25 14:30:00,26.91,26.99,26.9,26.99,79500.0,19.172,19.2289,19.1648,19.2289,79500.0
2010-03-25 14:40:00,26.98,27.02,26.92,26.92,64700.0,19.2218,19.2503,19.1791,19.1791,64700.0
2010-03-25 14:50:00,26.92,26.95,26.85,26.94,62200.0,19.1791,19.2005,19.1292,19.1933,62200.0
2010-03-25 15:00:00,26.94,27.03,26.94,26.97,56600.0,19.1933,19.2574,19.1933,19.2147,56600.0
2010-03-25 15:10:00,26.97,26.99,26.94,26.95,65200.0,19.2147,19.2289,19.1933,19.2005,65200.0
2010-03-25 15:20:00,26.94,27.02,26.93,26.93,221700.0,19.1933,19.2503,19.1862,19.1862,221700.0
2010-03-25 15:30:00,26.93,26.95,26.83,26.84,196100.0,19.1862,19.2005,19.115,19.1221,196100.0
2010-03-25 15:40:00,26.83,26.83,26.64,26.64,231200.0,19.115,19.115,18.9796,18.9796,231200.0
2010-03-25 15:50:00,26.63,26.7,26.6,26.6,224800.0,18.9725,19.0223,18.9511,18.9511,224800.0
2010-03-26 09:30:00,26.69,26.91,26.68,26.88,115100.0,19.0152,19.172,19.0081,19.1506,115100.0
2010-03-26 09:40:00,26.88,26.88,26.75,26.85,115300.0,19.1506,19.1506,19.058,19.1292,115300.0
2010-03-26 09:50:00,26.85,26.92,26.77,26.77,61100.0,19.1292,19.1791,19.0722,19.0722,61100.0
2010-03-26 10:00:00,26.78,26.96,26.78,26.85,70400.0,19.0793,19.2076,19.0793,19.1292,70400.0
2010-03-26 10:10:00,26.84,26.88,26.82,26.83,33500.0,19.1221,19.1506,19.1078,19.115,33500.0
2010-03-26 10:20:00,26.84,26.87,26.78,26.85,31500.0,19.1221,19.1435,19.0793,19.1292,31500.0
2010-03-26 10:30:00,26.87,26.89,26.8,26.82,10600.0,19.1435,19.1577,19.0936,19.1078,10600.0
2010-03-26 10:40:00,26.81,26.81,26.74,26.8,31000.0,19.1007,19.1007,19.0508,19.0936,31000.0
2010-03-26 10:50:00,26.82,26.82,26.71,26.73,15600.0,19.1078,19.1078,19.0295,19.0437,15600.0
2010-03-26 11:00:00,26.72,26.78,26.71,26.74,19700.0,19.0366,19.0793,19.0295,19.0508,19700.0
2010-03-26 11:10:00,26.74,26.79,26.73,26.77,12300.0,19.0508,19.0865,19.0437,19.0722,12300.0
2010-03-26 11:20:00,26.76,26.78,26.74,26.77,7800.0,19.0651,19.0793,19.0508,19.0722,7800.0
2010-03-26 11:30:00,26.77,26.79,26.74,26.76,25200.0,19.0722,19.0865,19.0508,19.0651,25200.0
2010-03-26 11:40:00,26.74,26.75,26.72,26.73,13200.0,19.0508,19.058,19.0366,19.0437,13200.0
2010-03-26 11:50:00,26.74,26.75,26.72,26.73,43300.0,19.0508,19.058,19.0366,19.0437,43300.0
2010-03-26 12:00:00,26.73,26.76,26.71,26.76,17900.0,19.0437,19.0651,19.0295,19.0651,17900.0
2010-03-26 12:10:00,26.74,26.76,26.72,26.75,45600.0,19.0508,19.0651,19.0366,19.058,45600.0
2010-03-26 12:20:00,26.74,26.74,26.57,26.58,110100.0,19.0508,19.0508,18.9297,18.9368,110100.0
2010-03-26 12:30:00,26.59,26.6,26.52,26.54,40900.0,18.944,18.9511,18.8941,18.9083,40900.0
2010-03-26 12:40:00,26.55,26.59,26.48,26.49,35200.0,18.9155,18.944,18.8656,18.8727,35200.0
2010-03-26 12:50:00,26.49,26.55,26.43,26.47,33100.0,18.8727,18.9155,18.83,18.8585,33100.0
2010-03-26 13:00:00,26.47,26.47,26.33,26.33,53400.0,18.8585,18.8585,18.7587,18.7587,53400.0
2010-03-26 13:10:00,26.36,26.46,26.34,26.46,65500.0,18.7801,18.8514,18.7659,18.8514,65500.0
2010-03-26 13:20:00,26.46,26.53,26.45,26.46,39200.0,18.8514,18.9012,18.8442,18.8514,39200.0
2010-03-26 13:30:00,26.45,26.52,26.43,26.5,67500.0,18.8442,18.8941,18.83,18.8798,67500.0
2010-03-26 13:40:00,26.5,26.59,26.49,26.51,34600.0,18.8798,18.944,18.8727,18.887,34600.0
2010-03-26 13:50:00,26.51,26.51,26.47,26.48,10200.0,18.887,18.887,18.8585,18.8656,10200.0
2010-03-26 14:00:00,26.48,26.48,26.39,26.47,17000.0,18.8656,18.8656,18.8015,18.8585,17000.0
2010-03-26 14:10:00,26.48,26.55,26.43,26.55,28900.0,18.8656,18.9155,18.83,18.9155,28900.0
2010-03-26 14:20:00,26.54,26.55,26.48,26.55,8700.0,18.9083,18.9155,18.8656,18.9155,8700.0
2010-03-26 14:30:00,26.55,26.56,26.49,26.53,116600.0,18.9155,18.9226,18.8727,18.9012,116600.0
2010-03-26 14:40:00,26.53,26.56,26.44,26.45,26200.0,18.9012,18.9226,18.8371,18.8442,26200.0
2010-03-26 14:50:00,26.45,26.48,26.4,26.4,29700.0,18.8442,18.8656,18.8086,18.8086,29700.0
2010-03-26 15:00:00,26.4,26.42,26.34,26.34,20600.0,18.8086,18.8229,18.7659,18.7659,20600.0
2010-03-26 15:10:00,26.34,26.38,26.29,26.37,32000.0,18.7659,18.7944,18.7302,18.7872,32000.0
2010-03-26 15:20:00,26.36,26.36,26.29,26.36,23900.0,18.7801,18.7801,18.7302,18.7801,23900.0
2010-03-26 15:30:00,26.36,26.38,26.3,26.35,172300.0,18.7801,18.7944,18.7374,18.773,172300.0
2010-03-26 15:40:00,26.35,26.35,26.24,26.27,241500.0,18.773,18.773,18.6946,18.716,241500.0
2010-03-26 15:50:00,26.28,26.35,26.27,26.34,201400.0,18.7231,18.773,18.716,18.7659,201400.0
2010-03-29 09:30:00,26.53,26.53,26.28,26.29,128000.0,18.9012,18.9012,18.7231,18.7302,128000.0
2010-03-29 09:40:00,26.28,26.33,26.19,26.2,247800.0,18.7231,18.7587,18.659,18.6661,247800.0
2010-03-29 09:50:00,26.2,26.3,26.16,26.17,109700.0,18.6661,18.7374,18.6376,18.6447,109700.0
2010-03-29 10:00:00,26.18,26.2,26.06,26.2,148200.0,18.6519,18.6661,18.5664,18.6661,148200.0
2010-03-29 10:10:00,26.19,26.29,26.17,26.25,91400.0,18.659,18.7302,18.6447,18.7017,91400.0
2010-03-29 10:20:00,26.25,26.25,26.15,26.19,64400.0,18.7017,18.7017,18.6305,18.659,64400.0
2010-03-29 10:30:00,26.18,26.2,26.07,26.16,37400.0,18.6519,18.6661,18.5735,18.6376,37400.0
2010-03-29 10:40:00,26.17,26.22,26.16,26.21,14700.0,18.6447,18.6804,18.6376,18.6732,14700.0
2010-03-29 10:50:00,26.22,26.25,26.19,26.25,35500.0,18.6804,18.7017,18.659,18.7017,35500.0
2010-03-29 11:00:00,26.26,26.28,26.23,26.28,19200.0,18.7089,18.7231,18.6875,18.7231,19200.0
2010-03-29 11:10:00,26.29,26.29,26.17,26.17,17100.0,18.7302,18.7302,18.6447,18.6447,17100.0
2010-03-29 11:20:00,26.17,26.21,26.15,26.2,19100.0,18.6447,18.6732,18.6305,18.6661,19100.0
2010-03-29 11:30:00,26.2,26.2,26.12,26.12,30400.0,18.6661,18.6661,18.6091,18.6091,30400.0
2010-03-29 11:40:00,26.12,26.15,26.11,26.12,35400.0,18.6091,18.6305,18.602,18.6091,35400.0
2010-03-29 11:50:00,26.13,26.13,26.08,26.09,43300.0,18.6162,18.6162,18.5806,18.5877,43300.0
2010-03-29 12:00:00,26.1,26.11,26.09,26.09,34000.0,18.5949,18.602,18.5877,18.5877,34000.0
2010-03-29 12:10:00,26.09,26.09,26.07,26.07,41300.0,18.5877,18.5877,18.5735,18.5735,41300.0
2010-03-29 12:20:00,26.06,26.06,26.02,26.05,12400.0,18.5664,18.5664,18.5379,18.5592,12400.0
2010-03-29 12:30:00,26.05,26.06,26.03,26.03,4700.0,18.5592,18.5664,18.545,18.545,4700.0
2010-03-29 12:40:00,26.02,26.04,25.98,26.04,57700.0,18.5379,18.5521,18.5094,18.5521,57700.0
2010-03-29 12:50:00,26.04,26.06,26.02,26.06,125700.0,18.5521,18.5664,18.5379,18.5664,125700.0
2010-03-29 13:00:00,26.06,26.16,26.06,26.16,262100.0,18.5664,18.6376,18.5664,18.6376,262100.0
2010-03-29 13:10:00,26.17,26.24,26.17,26.23,96400.0,18.6447,18.6946,18.6447,18.6875,96400.0
2010-03-29 13:20:00,26.22,26.23,26.2,26.23,31800.0,18.6804,18.6875,18.6661,18.6875,31800.0
2010-03-29 13:30:00,26.23,26.24,26.18,26.19,26900.0,18.6875,18.6946,18.6519,18.659,26900.0
2010-03-29 13:40:00,26.19,26.2,26.15,26.2,7700.0,18.659,18.6661,18.6305,18.6661,7700.0
2010-03-29 13:50:00,26.2,26.21,26.19,26.19,6000.0,18.6661,18.6732,18.659,18.659,6000.0
2010-03-29 14:00:00,26.18,26.19,26.15,26.15,10300.0,18.6519,18.659,18.6305,18.6305,10300.0
2010-03-29 14:10:00,26.14,26.15,26.13,26.14,7200.0,18.6234,18.6305,18.6162,18.6234,7200.0
2010-03-29 14:20:00,26.13,26.14,26.04,26.07,25200.0,18.6162,18.6234,18.5521,18.5735,25200.0
2010-03-29 14:30:00,26.06,26.1,26.06,26.1,18300.0,18.5664,18.5949,18.5664,18.5949,18300.0
2010-03-29 14:40:00,26.09,26.1,26.08,26.08,15500.0,18.5877,18.5949,18.5806,18.5806,15500.0
2010-03-29 14:50:00,26.08,26.14,26.08,26.13,10300.0,18.5806,18.6234,18.5806,18.6162,10300.0
2010-03-29 15:00:00,26.14,26.18,26.14,26.17,24100.0,18.6234,18.6519,18.6234,18.6447,24100.0
2010-03-29 15:10:00,26.18,26.21,26.16,26.19,56900.0,18.6519,18.6732,18.6376,18.659,56900.0
2010-03-29 15:20:00,26.2,26.22,26.18,26.18,55200.0,18.6661,18.6804,18.6519,18.6519,55200.0
2010-03-29 15:30:00,26.18,26.19,26.15,26.15,55900.0,18.6519,18.659,18.6305,18.6305,55900.0
2010-03-29 15:40:00,26.15,26.19,26.14,26.17,83500.0,18.6305,18.659,18.6234,18.6447,83500.0
2010-03-29 15:50:00,26.17,26.22,26.17,26.19,126300.0,18.6447,18.6804,18.6447,18.659,126300.0
2010-03-30 09:30:00,26.26,26.33,26.21,26.27,36900.0,18.7089,18.7587,18.6732,18.716,36900.0
2010-03-30 09:40:00,26.27,26.28,26.22,26.28,40500.0,18.716,18.7231,18.6804,18.7231,40500.0
2010-03-30 09:50:00,26.27,26.36,26.27,26.3,51200.0,18.716,18.7801,18.716,18.7374,51200.0
2010-03-30 10:00:00,26.31,26.34,26.28,26.3,40700.0,18.7445,18.7659,18.7231,18.7374,40700.0
2010-03-30 10:10:00,26.29,26.34,26.25,26.25,36400.0,18.7302,18.7659,18.7017,18.7017,36400.0
2010-03-30 10:20:00,26.26,26.29,26.23,26.29,29300.0,18.7089,18.7302,18.6875,18.7302,29300.0
2010-03-30 10:30:00,26.28,26.29,26.26,26.27,17100.0,18.7231,18.7302,18.7089,18.716,17100.0
2010-03-30 10:40:00,26.26,26.3,26.26,26.29,39200.0,18.7089,18.7374,18.7089,18.7302,39200.0
2010-03-30 10:50:00,26.28,26.31,26.28,26.28,22400.0,18.7231,18.7445,18.7231,18.7231,22400.0
2010-03-30 11:00:00,26.27,26.27,26.1,26.16,43400.0,18.716,18.716,18.5949,18.6376,43400.0
2010-03-30 11:10:00,26.16,26.16,26.11,26.13,27700.0,18.6376,18.6376,18.602,18.6162,27700.0
2010-03-30 11:20:00,26.13,26.13,26.06,26.11,126000.0,18.6162,18.6162,18.5664,18.602,126000.0
2010-03-30 11:30:00,26.11,26.14,26.08,26.09,26500.0,18.602,18.6234,18.5806,18.5877,26500.0
2010-03-30 11:40:00,26.08,26.17,26.08,26.16,28700.0,18.5806,18.6447,18.5806,18.6376,28700.0
2010-03-30 11:50:00,26.16,26.16,26.13,26.16,18300.0,18.6376,18.6376,18.6162,18.6376,18300.0
2010-03-30 12:00:00,26.15,26.17,26.13,26.16,19200.0,18.6305,18.6447,18.6162,18.6376,19200.0
2010-03-30 12:10:00,26.16,26.16,26.09,26.1,16400.0,18.6376,18.6376,18.5877,18.5949,16400.0
2010-03-30 12:20:00,26.1,26.15,26.09,26.15,18100.0,18.5949,18.6305,18.5877,18.6305,18100.0
2010-03-30 12:30:00,26.16,26.2,26.16,26.18,23900.0,18.6376,18.6661,18.6376,18.6519,23900.0
2010-03-30 12:40:00,26.18,26.2,26.17,26.18,21800.0,18.6519,18.6661,18.6447,18.6519,21800.0
2010-03-30 12:50:00,26.18,26.18,26.16,26.17,27500.0,18.6519,18.6519,18.6376,18.6447,27500.0
2010-03-30 13:00:00,26.16,26.16,26.12,26.13,17000.0,18.6376,18.6376,18.6091,18.6162,17000.0
2010-03-30 13:10:00,26.13,26.14,26.1,26.11,21100.0,18.6162,18.6234,18.5949,18.602,21100.0
2010-03-30 13:20:00,26.1,26.11,26.06,26.08,25000.0,18.5949,18.602,18.5664,18.5806,25000.0
2010-03-30 13:30:00,26.07,26.1,26.06,26.09,19200.0,18.5735,18.5949,18.5664,18.5877,19200.0
2010-03-30 13:40:00,26.08,26.13,26.07,26.13,23000.0,18.5806,18.6162,18.5735,18.6162,23000.0
2010-03-30 13:50:00,26.14,26.15,26.13,26.14,12600.0,18.6234,18.6305,18.6162,18.6234,12600.0
2010-03-30 14:00:00,26.15,26.15,26.11,26.13,18700.0,18.6305,18.6305,18.602,18.6162,18700.0
2010-03-30 14:10:00,26.13,26.15,26.1,26.1,20100.0,18.6162,18.6305,18.5949,18.5949,20100.0
2010-03-30 14:20:00,26.1,26.11,26.09,26.11,25400.0,18.5949,18.602,18.5877,18.602,25400.0
2010-03-30 14:30:00,26.11,26.21,26.11,26.2,60700.0,18.602,18.6732,18.602,18.6661,60700.0
2010-03-30 14:40:00,26.21,26.25,26.2,26.2,23300.0,18.6732,18.7017,18.6661,18.6661,23300.0
2010-03-30 14:50:00,26.2,26.28,26.2,26.25,39200.0,18.6661,18.7231,18.6661,18.7017,39200.0
2010-03-30 15:00:00,26.25,26.26,26.2,26.21,29000.0,18.7017,18.7089,18.6661,18.6732,29000.0
2010-03-30 15:10:00,26.21,26.22,26.19,26.2,38300.0,18.6732,18.6804,18.659,18.6661,38300.0
2010-03-30 15:20:00,26.21,26.22,26.16,26.22,34600.0,18.6732,18.6804,18.6376,18.6804,34600.0
2010-03-30 15:30:00,26.22,26.26,26.19,26.19,322300.0,18.6804,18.7089,18.659,18.659,322300.0
2010-03-30 15:40:00,26.18,26.22,26.16,26.22,84000.0,18.6519,18.6804,18.6376,18.6804,84000.0
2010-03-30 15:50:00,26.22,26.23,26.19,26.21,115900.0,18.6804,18.6875,18.659,18.6732,115900.0
2010-03-31 09:30:00,26.1,26.19,26.07,26.19,53800.0,18.5949,18.659,18.5735,18.659,53800.0
2010-03-31 09:40:00,26.18,26.27,26.18,26.18,52200.0,18.6519,18.716,18.6519,18.6519,52200.0
2010-03-31 09:50:00,26.18,26.34,26.17,26.32,45600.0,18.6519,18.7659,18.6447,18.7516,45600.0
2010-03-31 10:00:00,26.32,26.4,26.3,26.4,27100.0,18.7516,18.8086,18.7374,18.8086,27100.0
2010-03-31 10:10:00,26.4,26.43,26.37,26.43,29000.0,18.8086,18.83,18.7872,18.83,29000.0
2010-03-31 10:20:00,26.43,26.53,26.43,26.51,33600.0,18.83,18.9012,18.83,18.887,33600.0
2010-03-31 10:30:00,26.52,26.53,26.47,26.48,35000.0,18.8941,18.9012,18.8585,18.8656,35000.0
2010-03-31 10:40:00,26.48,26.49,26.41,26.41,56800.0,18.8656,18.8727,18.8157,18.8157,56800.0
2010-03-31 10:50:00,26.41,26.46,26.39,26.45,43600.0,18.8157,18.8514,18.8015,18.8442,43600.0
2010-03-31 11:00:00,26.45,26.48,26.4,26.48,80300.0,18.8442,18.8656,18.8086,18.8656,80300.0
2010-03-31 11:10:00,26.48,26.5,26.44,26.44,51200.0,18.8656,18.8798,18.8371,18.8371,51200.0
2010-03-31 11:20:00,26.45,26.45,26.39,26.41,28900.0,18.8442,18.8442,18.8015,18.8157,28900.0
2010-03-31 11:30:00,26.42,26.46,26.41,26.42,57600.0,18.8229,18.8514,18.8157,18.8229,57600.0
2010-03-31 11:40:00,26.42,26.46,26.4,26.42,57100.0,18.8229,18.8514,18.8086,18.8229,57100.0
2010-03-31 11:50:00,26.43,26.44,26.4,26.4,55500.0,18.83,18.8371,18.8086,18.8086,55500.0
2010-03-31 12:00:00,26.41,26.41,26.38,26.39,118600.0,18.8157,18.8157,18.7944,18.8015,118600.0
2010-03-31 12:10:00,26.4,26.42,26.38,26.42,55000.0,18.8086,18.8229,18.7944,18.8229,55000.0
2010-03-31 12:20:00,26.42,26.47,26.42,26.44,52600.0,18.8229,18.8585,18.8229,18.8371,52600.0
2010-03-31 12:30:00,26.43,26.46,26.41,26.46,41100.0,18.83,18.8514,18.8157,18.8514,41100.0
2010-03-31 12:40:00,26.46,26.46,26.41,26.43,47600.0,18.8514,18.8514,18.8157,18.83,47600.0
2010-03-31 12:50:00,26.42,26.43,26.4,26.41,31300.0,18.8229,18.83,18.8086,18.8157,31300.0
2010-03-31 13:00:00,26.41,26.44,26.41,26.41,38600.0,18.8157,18.8371,18.8157,18.8157,38600.0
2010-03-31 13:10:00,26.41,26.43,26.4,26.43,22900.0,18.8157,18.83,18.8086,18.83,22900.0
2010-03-31 13:20:00,26.43,26.47,26.4,26.47,57800.0,18.83,18.8585,18.8086,18.8585,57800.0
2010-03-31 13:30:00,26.47,26.48,26.45,26.47,36800.0,18.8585,18.8656,18.8442,18.8585,36800.0
2010-03-31 13:40:00,26.46,26.48,26.46,26.46,32200.0,18.8514,18.8656,18.8514,18.8514,32200.0
2010-03-31 13:50:00,26.47,26.47,26.46,26.46,25700.0,18.8585,18.8585,18.8514,18.8514,25700.0
2010-03-31 14:00:00,26.47,26.51,26.46,26.5,36100.0,18.8585,18.887,18.8514,18.8798,36100.0
2010-03-31 14:10:00,26.5,26.51,26.48,26.49,67400.0,18.8798,18.887,18.8656,18.8727,67400.0
2010-03-31 14:20:00,26.49,26.5,26.46,26.49,166800.0,18.8727,18.8798,18.8514,18.8727,166800.0
2010-03-31 14:30:00,26.49,26.5,26.47,26.49,59000.0,18.8727,18.8798,18.8585,18.8727,59000.0
2010-03-31 14:40:00,26.5,26.5,26.37,26.38,77900.0,18.8798,18.8798,18.7872,18.7944,77900.0
2010-03-31 14:50:00,26.37,26.38,26.28,26.3,70400.0,18.7872,18.7944,18.7231,18.7374,70400.0
2010-03-31 15:00:00,26.3,26.31,26.25,26.3,57300.0,18.7374,18.7445,18.7017,18.7374,57300.0
2010-03-31 15:10:00,26.3,26.3,26.25,26.27,98600.0,18.7374,18.7374,18.7017,18.716,98600.0
2010-03-31 15:20:00,26.27,26.34,26.23,26.34,172400.0,18.716,18.7659,18.6875,18.7659,172400.0
2010-03-31 15:30:00,26.34,26.34,26.25,26.25,215100.0,18.7659,18.7659,18.7017,18.7017,215100.0
2010-03-31 15:40:00,26.26,26.27,26.13,26.14,210900.0,18.7089,18.716,18.6162,18.6234,210900.0
2010-03-31 15:50:00,26.15,26.19,26.14,26.17,348000.0,18.6305,18.659,18.6234,18.6447,348000.0
2010-04-01 09:30:00,26.4,26.4,26.2,26.33,57100.0,18.8086,18.8086,18.6661,18.7587,57100.0
2010-04-01 09:40:00,26.34,26.37,26.33,26.35,60200.0,18.7659,18.7872,18.7587,18.773,60200.0
2010-04-01 09:50:00,26.34,26.38,26.34,26.36,35100.0,18.7659,18.7944,18.7659,18.7801,35100.0
2010-04-01 10:00:00,26.36,26.39,26.22,26.22,75300.0,18.7801,18.8015,18.6804,18.6804,75300.0
2010-04-01 10:10:00,26.23,26.32,26.23,26.24,83600.0,18.6875,18.7516,18.6875,18.6946,83600.0
2010-04-01 10:20:00,26.24,26.27,26.21,26.24,47700.0,18.6946,18.716,18.6732,18.6946,47700.0
2010-04-01 10:30:00,26.24,26.26,26.2,26.25,26400.0,18.6946,18.7089,18.6661,18.7017,26400.0
2010-04-01 10:40:00,26.26,26.27,26.21,26.21,25200.0,18.7089,18.716,18.6732,18.6732,25200.0
2010-04-01 10:50:00,26.21,26.22,26.16,26.21,26800.0,18.6732,18.6804,18.6376,18.6732,26800.0
2010-04-01 11:00:00,26.2,26.23,26.18,26.21,16800.0,18.6661,18.6875,18.6519,18.6732,16800.0
2010-04-01 11:10:00,26.22,26.22,26.19,26.2,15100.0,18.6804,18.6804,18.659,18.6661,15100.0
2010-04-01 11:20:00,26.19,26.24,26.17,26.24,34100.0,18.659,18.6946,18.6447,18.6946,34100.0
2010-04-01 11:30:00,26.25,26.29,26.25,26.29,15400.0,18.7017,18.7302,18.7017,18.7302,15400.0
2010-04-01 11:40:00,26.28,26.3,26.26,26.28,105300.0,18.7231,18.7374,18.7089,18.7231,105300.0
2010-04-01 11:50:00,26.28,26.28,26.25,26.25,20200.0,18.7231,18.7231,18.7017,18.7017,20200.0
2010-04-01 12:00:00,26.26,26.26,26.25,26.25,4500.0,18.7089,18.7089,18.7017,18.7017,4500.0
2010-04-01 12:10:00,26.26,26.27,26.22,26.22,19800.0,18.7089,18.716,18.6804,18.6804,19800.0
2010-04-01 12:20:00,26.22,26.24,26.2,26.21,10000.0,18.6804,18.6946,18.6661,18.6732,10000.0
2010-04-01 12:30:00,26.2,26.21,26.18,26.2,9000.0,18.6661,18.6732,18.6519,18.6661,9000.0
2010-04-01 12:40:00,26.21,26.22,26.17,26.17,17000.0,18.6732,18.6804,18.6447,18.6447,17000.0
2010-04-01 12:50:00,26.17,26.19,26.17,26.18,16700.0,18.6447,18.659,18.6447,18.6519,16700.0
2010-04-01 13:00:00,26.19,26.19,26.15,26.15,16100.0,18.659,18.659,18.6305,18.6305,16100.0
2010-04-01 13:10:00,26.16,26.18,26.16,26.17,13000.0,18.6376,18.6519,18.6376,18.6447,13000.0
2010-04-01 13:20:00,26.17,26.17,26.16,26.17,8600.0,18.6447,18.6447,18.6376,18.6447,8600.0
2010-04-01 13:30:00,26.18,26.19,26.17,26.17,48200.0,18.6519,18.659,18.6447,18.6447,48200.0
2010-04-01 13:40:00,26.17,26.17,26.04,26.07,133600.0,18.6447,18.6447,18.5521,18.5735,133600.0
2010-04-01 13:50:00,26.07,26.09,26.06,26.09,73300.0,18.5735,18.5877,18.5664,18.5877,73300.0
2010-04-01 14:00:00,26.09,26.09,26.05,26.07,127100.0,18.5877,18.5877,18.5592,18.5735,127100.0
2010-04-01 14:10:00,26.08,26.13,26.08,26.13,36900.0,18.5806,18.6162,18.5806,18.6162,36900.0
2010-04-01 14:20:00,26.13,26.14,26.1,26.1,14700.0,18.6162,18.6234,18.5949,18.5949,14700.0
2010-04-01 14:30:00,26.1,26.12,26.03,26.03,29700.0,18.5949,18.6091,18.545,18.545,29700.0
2010-04-01 14:40:00,26.03,26.08,26.01,26.08,26700.0,18.545,18.5806,18.5308,18.5806,26700.0
2010-04-01 14:50:00,26.11,26.16,26.1,26.14,14000.0,18.602,18.6376,18.5949,18.6234,14000.0
2010-04-01 15:00:00,26.14,26.16,26.1,26.11,14700.0,18.6234,18.6376,18.5949,18.602,14700.0
2010-04-01 15:10:00,26.12,26.14,26.1,26.1,12200.0,18.6091,18.6234,18.5949,18.5949,12200.0
2010-04-01 15:20:00,26.1,26.14,26.09,26.11,13000.0,18.5949,18.6234,18.5877,18.602,13000.0
2010-04-01 15:30:00,26.11,26.17,26.11,26.17,82700.0,18.602,18.6447,18.602,18.6447,82700.0
2010-04-01 15:40:00,26.17,26.24,26.17,26.22,127600.0,18.6447,18.6946,18.6447,18.6804,127600.0
2010-04-01 15:50:00,26.23,26.32,26.23,26.3,159000.0,18.6875,18.7516,18.6875,18.7374,159000.0
2010-04-05 09:30:00,26.45,26.45,26.2,26.27,89300.0,18.8442,18.8442,18.6661,18.716,89300.0
2010-04-05 09:40:00,26.27,26.39,26.27,26.39,43300.0,18.716,18.8015,18.716,18.8015,43300.0
2010-04-05 09:50:00,26.39,26.43,26.39,26.43,51200.0,18.8015,18.83,18.8015,18.83,51200.0
2010-04-05 10:00:00,26.42,26.45,26.4,26.42,56700.0,18.8229,18.8442,18.8086,18.8229,56700.0
2010-04-05 10:10:00,26.41,26.48,26.41,26.46,34700.0,18.8157,18.8656,18.8157,18.8514,34700.0
2010-04-05 10:20:00,26.46,26.49,26.43,26.44,29900.0,18.8514,18.8727,18.83,18.8371,29900.0
2010-04-05 10:30:00,26.43,26.5,26.43,26.5,30500.0,18.83,18.8798,18.83,18.8798,30500.0
2010-04-05 10:40:00,26.5,26.52,26.49,26.52,16900.0,18.8798,18.8941,18.8727,18.8941,16900.0
2010-04-05 10:50:00,26.51,26.54,26.5,26.51,26000.0,18.887,18.9083,18.8798,18.887,26000.0
2010-04-05 11:00:00,26.5,26.51,26.47,26.51,26500.0,18.8798,18.887,18.8585,18.887,26500.0
2010-04-05 11:10:00,26.51,26.51,26.49,26.49,33100.0,18.887,18.887,18.8727,18.8727,33100.0
2010-04-05 11:20:00,26.49,26.5,26.47,26.48,22900.0,18.8727,18.8798,18.8585,18.8656,22900.0
2010-04-05 11:30:00,26.48,26.48,26.42,26.43,17700.0,18.8656,18.8656,18.8229,18.83,17700.0
2010-04-05 11:40:00,26.43,26.45,26.4,26.44,112100.0,18.83,18.8442,18.8086,18.8371,112100.0
2010-04-05 11:50:00,26.44,26.5,26.44,26.47,8100.0,18.8371,18.8798,18.8371,18.8585,8100.0
2010-04-05 12:00:00,26.48,26.49,26.46,26.49,12800.0,18.8656,18.8727,18.8514,18.8727,12800.0
2010-04-05 12:10:00,26.5,26.5,26.48,26.49,7800.0,18.8798,18.8798,18.8656,18.8727,7800.0
2010-04-05 12:20:00,26.49,26.51,26.48,26.5,8700.0,18.8727,18.887,18.8656,18.8798,8700.0
2010-04-05 12:30:00,26.5,26.53,26.49,26.5,11100.0,18.8798,18.9012,18.8727,18.8798,11100.0
2010-04-05 12:40:00,26.51,26.52,26.48,26.49,20400.0,18.887,18.8941,18.8656,18.8727,20400.0
2010-04-05 12:50:00,26.49,26.5,26.48,26.48,11000.0,18.8727,18.8798,18.8656,18.8656,11000.0
2010-04-05 13:00:00,26.47,26.49,26.42,26.43,16400.0,18.8585,18.8727,18.8229,18.83,16400.0
2010-04-05 13:10:00,26.42,26.43,26.4,26.43,25100.0,18.8229,18.83,18.8086,18.83,25100.0
2010-04-05 13:20:00,26.43,26.44,26.42,26.44,9300.0,18.83,18.8371,18.8229,18.8371,9300.0
2010-04-05 13:30:00,26.44,26.45,26.41,26.41,13500.0,18.8371,18.8442,18.8157,18.8157,13500.0
2010-04-05 13:40:00,26.41,26.43,26.41,26.41,10900.0,18.8157,18.83,18.8157,18.8157,10900.0
2010-04-05 13:50:00,26.42,26.44,26.42,26.43,17700.0,18.8229,18.8371,18.8229,18.83,17700.0
2010-04-05 14:00:00,26.43,26.44,26.43,26.44,11500.0,18.83,18.8371,18.83,18.8371,11500.0
2010-04-05 14:10:00,26.43,26.48,26.43,26.47,32900.0,18.83,18.8656,18.83,18.8585,32900.0
2010-04-05 14:20:00,26.47,26.51,26.46,26.5,18600.0,18.8585,18.887,18.8514,18.8798,18600.0
2010-04-05 14:30:00,26.49,26.51,26.49,26.5,19600.0,18.8727,18.887,18.8727,18.8798,19600.0
2010-04-05 14:40:00,26.5,26.54,26.5,26.52,17400.0,18.8798,18.9083,18.8798,18.8941,17400.0
2010-04-05 14:50:00,26.51,26.52,26.46,26.46,35100.0,18.887,18.8941,18.8514,18.8514,35100.0
2010-04-05 15:00:00,26.47,26.47,26.43,26.43,12100.0,18.8585,18.8585,18.83,18.83,12100.0
2010-04-05 15:10:00,26.42,26.45,26.41,26.41,22100.0,18.8229,18.8442,18.8157,18.8157,22100.0
2010-04-05 15:20:00,26.42,26.44,26.42,26.43,30400.0,18.8229,18.8371,18.8229,18.83,30400.0
2010-04-05 15:30:00,26.43,26.46,26.42,26.44,23500.0,18.83,18.8514,18.8229,18.8371,23500.0
2010-04-05 15:40:00,26.44,26.5,26.43,26.5,56400.0,18.8371,18.8798,18.83,18.8798,56400.0
2010-04-05 15:50:00,26.5,26.61,26.49,26.61,97400.0,18.8798,18.9582,18.8727,18.9582,97400.0
2010-04-06 09:30:00,26.49,26.57,26.42,26.56,132600.0,18.8727,18.9297,18.8229,18.9226,132600.0
2010-04-06 09:40:00,26.56,26.61,26.51,26.61,84700.0,18.9226,18.9582,18.887,18.9582,84700.0
2010-04-06 09:50:00,26.61,26.72,26.56,26.72,196000.0,18.9582,19.0366,18.9226,19.0366,196000.0
2010-04-06 10:00:00,26.72,26.91,26.71,26.87,163400.0,19.0366,19.172,19.0295,19.1435,163400.0
2010-04-06 10:10:00,26.88,27.05,26.88,27.03,93500.0,19.1506,19.2717,19.1506,19.2574,93500.0
2010-04-06 10:20:00,27.03,27.08,27.03,27.08,47900.0,19.2574,19.2931,19.2574,19.2931,47900.0
2010-04-06 10:30:00,27.07,27.17,27.07,27.17,84300.0,19.2859,19.3572,19.2859,19.3572,84300.0
2010-04-06 10:40:00,27.16,27.19,27.15,27.17,67900.0,19.3501,19.3714,19.3429,19.3572,67900.0
2010-04-06 10:50:00,27.17,27.2,27.14,27.2,69900.0,19.3572,19.3786,19.3358,19.3786,69900.0
2010-04-06 11:00:00,27.2,27.22,27.19,27.22,69600.0,19.3786,19.3928,19.3714,19.3928,69600.0
2010-04-06 11:10:00,27.21,27.22,27.2,27.21,51600.0,19.3857,19.3928,19.3786,19.3857,51600.0
2010-04-06 11:20:00,27.21,27.32,27.2,27.3,74300.0,19.3857,19.4641,19.3786,19.4498,74300.0
2010-04-06 11:30:00,27.31,27.31,27.25,27.25,16300.0,19.4569,19.4569,19.4142,19.4142,16300.0
2010-04-06 11:40:00,27.26,27.26,27.24,27.26,30800.0,19.4213,19.4213,19.4071,19.4213,30800.0
2010-04-06 11:50:00,27.27,27.27,27.21,27.22,29200.0,19.4284,19.4284,19.3857,19.3928,29200.0
2010-04-06 12:00:00,27.23,27.26,27.23,27.26,5800.0,19.3999,19.4213,19.3999,19.4213,5800.0
2010-04-06 12:10:00,27.26,27.26,27.23,27.23,33800.0,19.4213,19.4213,19.3999,19.3999,33800.0
2010-04-06 12:20:00,27.24,27.25,27.23,27.24,20700.0,19.4071,19.4142,19.3999,19.4071,20700.0
2010-04-06 12:30:00,27.24,27.24,27.17,27.23,119300.0,19.4071,19.4071,19.3572,19.3999,119300.0
2010-04-06 12:40:00,27.23,27.24,27.21,27.24,22600.0,19.3999,19.4071,19.3857,19.4071,22600.0
2010-04-06 12:50:00,27.23,27.31,27.22,27.31,71700.0,19.3999,19.4569,19.3928,19.4569,71700.0
2010-04-06 13:00:00,27.31,27.36,27.31,27.35,93400.0,19.4569,19.4926,19.4569,19.4854,93400.0
2010-04-06 13:10:00,27.36,27.36,27.34,27.35,25400.0,19.4926,19.4926,19.4783,19.4854,25400.0
2010-04-06 13:20:00,27.35,27.38,27.35,27.37,22500.0,19.4854,19.5068,19.4854,19.4997,22500.0
2010-04-06 13:30:00,27.38,27.38,27.34,27.35,13800.0,19.5068,19.5068,19.4783,19.4854,13800.0
2010-04-06 13:40:00,27.34,27.36,27.32,27.34,53100.0,19.4783,19.4926,19.4641,19.4783,53100.0
2010-04-06 13:50:00,27.33,27.34,27.31,27.31,19900.0,19.4712,19.4783,19.4569,19.4569,19900.0
2010-04-06 14:00:00,27.3,27.39,27.3,27.39,110800.0,19.4498,19.5139,19.4498,19.5139,110800.0
2010-04-06 14:10:00,27.38,27.43,27.38,27.43,105000.0,19.5068,19.5424,19.5068,19.5424,105000.0
2010-04-06 14:20:00,27.43,27.46,27.43,27.45,88600.0,19.5424,19.5638,19.5424,19.5567,88600.0
2010-04-06 14:30:00,27.45,27.48,27.45,27.46,97700.0,19.5567,19.578,19.5567,19.5638,97700.0
2010-04-06 14:40:00,27.46,27.48,27.45,27.48,128700.0,19.5638,19.578,19.5567,19.578,128700.0
2010-04-06 14:50:00,27.48,27.51,27.46,27.51,140500.0,19.578,19.5994,19.5638,19.5994,140500.0
2010-04-06 15:00:00,27.51,27.54,27.5,27.54,149700.0,19.5994,19.6208,19.5923,19.6208,149700.0
2010-04-06 15:10:00,27.54,27.54,27.52,27.53,79900.0,19.6208,19.6208,19.6065,19.6137,79900.0
2010-04-06 15:20:00,27.54,27.55,27.46,27.46,97700.0,19.6208,19.6279,19.5638,19.5638,97700.0
2010-04-06 15:30:00,27.45,27.48,27.44,27.45,215000.0,19.5567,19.578,19.5496,19.5567,215000.0
2010-04-06 15:40:00,27.44,27.46,27.43,27.44,238800.0,19.5496,19.5638,19.5424,19.5496,238800.0
2010-04-06 15:50:00,27.44,27.46,27.41,27.45,296400.0,19.5496,19.5638,19.5282,19.5567,296400.0
2010-04-07 09:30:00,27.53,27.59,27.44,27.58,115300.0,19.6137,19.6564,19.5496,19.6493,115300.0
2010-04-07 09:40:00,27.58,27.64,27.51,27.51,170400.0,19.6493,19.692,19.5994,19.5994,170400.0
2010-04-07 09:50:00,27.5,27.57,27.47,27.55,134000.0,19.5923,19.6422,19.5709,19.6279,134000.0
2010-04-07 10:00:00,27.55,27.62,27.55,27.6,111800.0,19.6279,19.6778,19.6279,19.6635,111800.0
2010-04-07 10:10:00,27.6,27.62,27.6,27.62,74700.0,19.6635,19.6778,19.6635,19.6778,74700.0
2010-04-07 10:20:00,27.62,27.63,27.57,27.61,41300.0,19.6778,19.6849,19.6422,19.6707,41300.0
2010-04-07 10:30:00,27.61,27.61,27.51,27.51,100800.0,19.6707,19.6707,19.5994,19.5994,100800.0
2010-04-07 10:40:00,27.51,27.51,27.33,27.34,163800.0,19.5994,19.5994,19.4712,19.4783,163800.0
2010-04-07 10:50:00,27.35,27.39,27.34,27.38,219900.0,19.4854,19.5139,19.4783,19.5068,219900.0
2010-04-07 11:00:00,27.37,27.39,27.26,27.39,60600.0,19.4997,19.5139,19.4213,19.5139,60600.0
2010-04-07 11:10:00,27.38,27.45,27.38,27.45,108600.0,19.5068,19.5567,19.5068,19.5567,108600.0
2010-04-07 11:20:00,27.44,27.44,27.38,27.43,181600.0,19.5496,19.5496,19.5068,19.5424,181600.0
2010-04-07 11:30:00,27.43,27.44,27.38,27.38,92200.0,19.5424,19.5496,19.5068,19.5068,92200.0
2010-04-07 11:40:00,27.38,27.39,27.36,27.36,74500.0,19.5068,19.5139,19.4926,19.4926,74500.0
2010-04-07 11:50:00,27.37,27.38,27.32,27.32,155900.0,19.4997,19.5068,19.4641,19.4641,155900.0
2010-04-07 12:00:00,27.32,27.33,27.29,27.3,105800.0,19.4641,19.4712,19.4427,19.4498,105800.0
2010-04-07 12:10:00,27.3,27.34,27.3,27.32,20900.0,19.4498,19.4783,19.4498,19.4641,20900.0
2010-04-07 12:20:00,27.32,27.33,27.31,27.32,11500.0,19.4641,19.4712,19.4569,19.4641,11500.0
2010-04-07 12:30:00,27.33,27.36,27.33,27.36,14600.0,19.4712,19.4926,19.4712,19.4926,14600.0
2010-04-07 12:40:00,27.36,27.38,27.34,27.38,18900.0,19.4926,19.5068,19.4783,19.5068,18900.0
2010-04-07 12:50:00,27.38,27.4,27.37,27.39,35100.0,19.5068,19.5211,19.4997,19.5139,35100.0
2010-04-07 13:00:00,27.4,27.48,27.39,27.47,114000.0,19.5211,19.578,19.5139,19.5709,114000.0
2010-04-07 13:10:00,27.47,27.48,27.46,27.46,58500.0,19.5709,19.578,19.5638,19.5638,58500.0
2010-04-07 13:20:00,27.47,27.52,27.46,27.5,104200.0,19.5709,19.6065,19.5638,19.5923,104200.0
2010-04-07 13:30:00,27.5,27.51,27.46,27.46,73900.0,19.5923,19.5994,19.5638,19.5638,73900.0
2010-04-07 13:40:00,27.46,27.47,27.43,27.45,19600.0,19.5638,19.5709,19.5424,19.5567,19600.0
2010-04-07 13:50:00,27.44,27.5,27.44,27.48,26000.0,19.5496,19.5923,19.5496,19.578,26000.0
2010-04-07 14:00:00,27.48,27.48,27.44,27.47,22800.0,19.578,19.578,19.5496,19.5709,22800.0
2010-04-07 14:10:00,27.47,27.48,27.43,27.45,7400.0,19.5709,19.578,19.5424,19.5567,7400.0
2010-04-07 14:20:00,27.45,27.47,27.39,27.41,71500.0,19.5567,19.5709,19.5139,19.5282,71500.0
2010-04-07 14:30:00,27.4,27.41,27.35,27.37,44200.0,19.5211,19.5282,19.4854,19.4997,44200.0
2010-04-07 14:40:00,27.38,27.41,27.35,27.39,80200.0,19.5068,19.5282,19.4854,19.5139,80200.0
2010-04-07 14:50:00,27.38,27.41,27.37,27.41,88800.0,19.5068,19.5282,19.4997,19.5282,88800.0
2010-04-07 15:00:00,27.4,27.4,27.15,27.16,264200.0,19.5211,19.5211,19.3429,19.3501,264200.0
2010-04-07 15:10:00,27.16,27.17,27.04,27.16,169600.0,19.3501,19.3572,19.2646,19.3501,169600.0
2010-04-07 15:20:00,27.17,27.17,27.1,27.12,272400.0,19.3572,19.3572,19.3073,19.3216,272400.0
2010-04-07 15:30:00,27.12,27.13,27.05,27.12,162200.0,19.3216,19.3287,19.2717,19.3216,162200.0
2010-04-07 15:40:00,27.11,27.16,27.08,27.16,24800.0,19.3144,19.3501,19.2931,19.3501,24800.0
2010-04-07 15:50:00,27.17,27.23,27.17,27.21,80900.0,19.3572,19.3999,19.3572,19.3857,80900.0
2010-04-08 09:30:00,27.15,27.18,27.05,27.12,128400.0,19.3429,19.3643,19.2717,19.3216,128400.0
2010-04-08 09:40:00,27.12,27.14,27.07,27.08,63600.0,19.3216,19.3358,19.2859,19.2931,63600.0
2010-04-08 09:50:00,27.08,27.11,27.06,27.08,47500.0,19.2931,19.3144,19.2788,19.2931,47500.0
2010-04-08 10:00:00,27.11,27.17,27.08,27.08,59800.0,19.3144,19.3572,19.2931,19.2931,59800.0
2010-04-08 10:10:00,27.08,27.17,27.07,27.15,28900.0,19.2931,19.3572,19.2859,19.3429,28900.0
2010-04-08 10:20:00,27.15,27.22,27.11,27.22,10800.0,19.3429,19.3928,19.3144,19.3928,10800.0
2010-04-08 10:30:00,27.22,27.3,27.22,27.28,37200.0,19.3928,19.4498,19.3928,19.4356,37200.0
2010-04-08 10:40:00,27.27,27.31,27.26,27.3,11000.0,19.4284,19.4569,19.4213,19.4498,11000.0
2010-04-08 10:50:00,27.3,27.39,27.3,27.35,198100.0,19.4498,19.5139,19.4498,19.4854,198100.0
2010-04-08 11:00:00,27.35,27.41,27.34,27.39,34200.0,19.4854,19.5282,19.4783,19.5139,34200.0
2010-04-08 11:10:00,27.39,27.39,27.35,27.36,19600.0,19.5139,19.5139,19.4854,19.4926,19600.0
2010-04-08 11:20:00,27.35,27.38,27.34,27.35,44200.0,19.4854,19.5068,19.4783,19.4854,44200.0
2010-04-08 11:30:00,27.35,27.41,27.35,27.4,12300.0,19.4854,19.5282,19.4854,19.5211,12300.0
2010-04-08 11:40:00,27.4,27.44,27.38,27.44,37300.0,19.5211,19.5496,19.5068,19.5496,37300.0
2010-04-08 11:50:00,27.44,27.45,27.42,27.43,16300.0,19.5496,19.5567,19.5353,19.5424,16300.0
2010-04-08 12:00:00,27.44,27.44,27.41,27.41,10200.0,19.5496,19.5496,19.5282,19.5282,10200.0
2010-04-08 12:10:00,27.41,27.44,27.41,27.44,22400.0,19.5282,19.5496,19.5282,19.5496,22400.0
2010-04-08 12:20:00,27.44,27.51,27.44,27.5,120700.0,19.5496,19.5994,19.5496,19.5923,120700.0
2010-04-08 12:30:00,27.5,27.51,27.48,27.49,38300.0,19.5923,19.5994,19.578,19.5852,38300.0
2010-04-08 12:40:00,27.5,27.51,27.46,27.47,17700.0,19.5923,19.5994,19.5638,19.5709,17700.0
2010-04-08 12:50:00,27.47,27.5,27.45,27.49,7900.0,19.5709,19.5923,19.5567,19.5852,7900.0
2010-04-08 13:00:00,27.5,27.52,27.48,27.49,35900.0,19.5923,19.6065,19.578,19.5852,35900.0
2010-04-08 13:10:00,27.49,27.5,27.45,27.46,10000.0,19.5852,19.5923,19.5567,19.5638,10000.0
2010-04-08 13:20:00,27.47,27.47,27.43,27.44,15900.0,19.5709,19.5709,19.5424,19.5496,15900.0
2010-04-08 13:30:00,27.44,27.47,27.43,27.46,20000.0,19.5496,19.5709,19.5424,19.5638,20000.0
2010-04-08 13:40:00,27.46,27.49,27.45,27.47,39400.0,19.5638,19.5852,19.5567,19.5709,39400.0
2010-04-08 13:50:00,27.47,27.47,27.41,27.41,14300.0,19.5709,19.5709,19.5282,19.5282,14300.0
2010-04-08 14:00:00,27.41,27.44,27.41,27.41,38400.0,19.5282,19.5496,19.5282,19.5282,38400.0
2010-04-08 14:10:00,27.41,27.44,27.41,27.44,116700.0,19.5282,19.5496,19.5282,19.5496,116700.0
2010-04-08 14:20:00,27.44,27.48,27.43,27.47,48100.0,19.5496,19.578,19.5424,19.5709,48100.0
2010-04-08 14:30:00,27.48,27.48,27.44,27.44,48500.0,19.578,19.578,19.5496,19.5496,48500.0
2010-04-08 14:40:00,27.45,27.52,27.44,27.52,38200.0,19.5567,19.6065,19.5496,19.6065,38200.0
2010-04-08 14:50:00,27.52,27.53,27.46,27.47,25000.0,19.6065,19.6137,19.5638,19.5709,25000.0
2010-04-08 15:00:00,27.48,27.49,27.45,27.47,132300.0,19.578,19.5852,19.5567,19.5709,132300.0
2010-04-08 15:10:00,27.46,27.47,27.44,27.45,15900.0,19.5638,19.5709,19.5496,19.5567,15900.0
2010-04-08 15:20:00,27.47,27.53,27.47,27.5,216400.0,19.5709,19.6137,19.5709,19.5923,216400.0
2010-04-08 15:30:00,27.5,27.51,27.47,27.47,81900.0,19.5923,19.5994,19.5709,19.5709,81900.0
2010-04-08 15:40:00,27.48,27.48,27.44,27.46,177900.0,19.578,19.578,19.5496,19.5638,177900.0
2010-04-08 15:50:00,27.45,27.46,27.42,27.42,139900.0,19.5567,19.5638,19.5353,19.5353,139900.0
2010-04-09 09:30:00,27.57,27.6,27.45,27.49,142500.0,19.6422,19.6635,19.5567,19.5852,142500.0
2010-04-09 09:40:00,27.49,27.51,27.34,27.34,77500.0,19.5852,19.5994,19.4783,19.4783,77500.0
2010-04-09 09:50:00,27.34,27.52,27.32,27.49,120500.0,19.4783,19.6065,19.4641,19.5852,120500.0
2010-04-09 10:00:00,27.49,27.54,27.49,27.5,82300.0,19.5852,19.6208,19.5852,19.5923,82300.0
2010-04-09 10:10:00,27.48,27.66,27.48,27.64,208000.0,19.578,19.7063,19.578,19.692,208000.0
2010-04-09 10:20:00,27.65,27.7,27.49,27.52,121600.0,19.6992,19.7348,19.5852,19.6065,121600.0
2010-04-09 10:30:00,27.51,27.56,27.48,27.52,82400.0,19.5994,19.635,19.578,19.6065,82400.0
2010-04-09 10:40:00,27.53,27.62,27.52,27.62,141000.0,19.6137,19.6778,19.6065,19.6778,141000.0
2010-04-09 10:50:00,27.62,27.69,27.51,27.52,213100.0,19.6778,19.7277,19.5994,19.6065,213100.0
2010-04-09 11:00:00,27.51,27.53,27.49,27.52,14500.0,19.5994,19.6137,19.5852,19.6065,14500.0
2010-04-09 11:10:00,27.53,27.59,27.52,27.56,25200.0,19.6137,19.6564,19.6065,19.635,25200.0
2010-04-09 11:20:00,27.56,27.6,27.56,27.58,17900.0,19.635,19.6635,19.635,19.6493,17900.0
2010-04-09 11:30:00,27.58,27.59,27.53,27.57,10600.0,19.6493,19.6564,19.6137,19.6422,10600.0
2010-04-09 11:40:00,27.57,27.6,27.57,27.57,10200.0,19.6422,19.6635,19.6422,19.6422,10200.0
2010-04-09 11:50:00,27.57,27.59,27.57,27.57,8000.0,19.6422,19.6564,19.6422,19.6422,8000.0
2010-04-09 12:00:00,27.56,27.58,27.56,27.57,14800.0,19.635,19.6493,19.635,19.6422,14800.0
2010-04-09 12:10:00,27.57,27.58,27.52,27.54,8500.0,19.6422,19.6493,19.6065,19.6208,8500.0
2010-04-09 12:20:00,27.54,27.57,27.54,27.55,9900.0,19.6208,19.6422,19.6208,19.6279,9900.0
2010-04-09 12:30:00,27.55,27.56,27.52,27.52,6300.0,19.6279,19.635,19.6065,19.6065,6300.0
2010-04-09 12:40:00,27.52,27.52,27.51,27.52,8100.0,19.6065,19.6065,19.5994,19.6065,8100.0
2010-04-09 12:50:00,27.51,27.54,27.5,27.53,20100.0,19.5994,19.6208,19.5923,19.6137,20100.0
2010-04-09 13:00:00,27.53,27.53,27.49,27.5,29100.0,19.6137,19.6137,19.5852,19.5923,29100.0
2010-04-09 13:10:00,27.5,27.53,27.49,27.53,8700.0,19.5923,19.6137,19.5852,19.6137,8700.0
2010-04-09 13:20:00,27.53,27.53,27.52,27.53,4200.0,19.6137,19.6137,19.6065,19.6137,4200.0
2010-04-09 13:30:00,27.53,27.53,27.5,27.51,5000.0,19.6137,19.6137,19.5923,19.5994,5000.0
2010-04-09 13:40:00,27.5,27.52,27.5,27.5,6400.0,19.5923,19.6065,19.5923,19.5923,6400.0
2010-04-09 13:50:00,27.49,27.5,27.43,27.45,7700.0,19.5852,19.5923,19.5424,19.5567,7700.0
2010-04-09 14:00:00,27.44,27.46,27.42,27.45,6800.0,19.5496,19.5638,19.5353,19.5567,6800.0
2010-04-09 14:10:00,27.45,27.48,27.43,27.45,12500.0,19.5567,19.578,19.5424,19.5567,12500.0
2010-04-09 14:20:00,27.45,27.47,27.45,27.46,3800.0,19.5567,19.5709,19.5567,19.5638,3800.0
2010-04-09 14:30:00,27.45,27.47,27.44,27.46,9200.0,19.5567,19.5709,19.5496,19.5638,9200.0
2010-04-09 14:40:00,27.47,27.49,27.47,27.49,9600.0,19.5709,19.5852,19.5709,19.5852,9600.0
2010-04-09 14:50:00,27.5,27.5,27.49,27.5,57800.0,19.5923,19.5923,19.5852,19.5923,57800.0
2010-04-09 15:00:00,27.5,27.51,27.49,27.49,22600.0,19.5923,19.5994,19.5852,19.5852,22600.0
2010-04-09 15:10:00,27.49,27.5,27.48,27.48,41800.0,19.5852,19.5923,19.578,19.578,41800.0
2010-04-09 15:20:00,27.49,27.5,27.46,27.5,36600.0,19.5852,19.5923,19.5638,19.5923,36600.0
2010-04-09 15:30:00,27.49,27.5,27.48,27.49,23500.0,19.5852,19.5923,19.578,19.5852,23500.0
2010-04-09 15:40:00,27.49,27.52,27.49,27.52,57600.0,19.5852,19.6065,19.5852,19.6065,57600.0
2010-04-09 15:50:00,27.52,27.54,27.51,27.51,141900.0,19.6065,19.6208,19.5994,19.5994,141900.0
2010-04-12 09:30:00,27.66,27.68,27.57,27.6,78200.0,19.7063,19.7205,19.6422,19.6635,78200.0
2010-04-12 09:40:00,27.6,27.62,27.58,27.61,58000.0,19.6635,19.6778,19.6493,19.6707,58000.0
2010-04-12 09:50:00,27.61,27.62,27.49,27.49,15700.0,19.6707,19.6778,19.5852,19.5852,15700.0
2010-04-12 10:00:00,27.48,27.61,27.46,27.56,32600.0,19.578,19.6707,19.5638,19.635,32600.0
2010-04-12 10:10:00,27.56,27.62,27.56,27.57,56900.0,19.635,19.6778,19.635,19.6422,56900.0
2010-04-12 10:20:00,27.57,27.62,27.57,27.6,44300.0,19.6422,19.6778,19.6422,19.6635,44300.0
2010-04-12 10:30:00,27.6,27.62,27.52,27.53,54000.0,19.6635,19.6778,19.6065,19.6137,54000.0
2010-04-12 10:40:00,27.53,27.61,27.53,27.6,25100.0,19.6137,19.6707,19.6137,19.6635,25100.0
2010-04-12 10:50:00,27.6,27.64,27.59,27.64,49400.0,19.6635,19.692,19.6564,19.692,49400.0
2010-04-12 11:00:00,27.65,27.65,27.62,27.65,21500.0,19.6992,19.6992,19.6778,19.6992,21500.0
2010-04-12 11:10:00,27.65,27.69,27.64,27.69,163700.0,19.6992,19.7277,19.692,19.7277,163700.0
2010-04-12 11:20:00,27.68,27.71,27.68,27.71,74300.0,19.7205,19.7419,19.7205,19.7419,74300.0
2010-04-12 11:30:00,27.71,27.75,27.7,27.73,69700.0,19.7419,19.7704,19.7348,19.7562,69700.0
2010-04-12 11:40:00,27.73,27.77,27.72,27.75,171400.0,19.7562,19.7847,19.749,19.7704,171400.0
2010-04-12 11:50:00,27.75,27.77,27.73,27.74,21500.0,19.7704,19.7847,19.7562,19.7633,21500.0
2010-04-12 12:00:00,27.74,27.77,27.74,27.77,20400.0,19.7633,19.7847,19.7633,19.7847,20400.0
2010-04-12 12:10:00,27.77,27.78,27.75,27.76,17500.0,19.7847,19.7918,19.7704,19.7775,17500.0
2010-04-12 12:20:00,27.76,27.76,27.75,27.76,9100.0,19.7775,19.7775,19.7704,19.7775,9100.0
2010-04-12 12:30:00,27.76,27.77,27.75,27.75,24400.0,19.7775,19.7847,19.7704,19.7704,24400.0
2010-04-12 12:40:00,27.76,27.77,27.75,27.76,18100.0,19.7775,19.7847,19.7704,19.7775,18100.0
2010-04-12 12:50:00,27.77,27.78,27.75,27.78,38100.0,19.7847,19.7918,19.7704,19.7918,38100.0
2010-04-12 13:00:00,27.78,27.82,27.78,27.79,58800.0,19.7918,19.8203,19.7918,19.7989,58800.0
2010-04-12 13:10:00,27.8,27.82,27.8,27.82,22300.0,19.806,19.8203,19.806,19.8203,22300.0
2010-04-12 13:20:00,27.82,27.82,27.77,27.77,26400.0,19.8203,19.8203,19.7847,19.7847,26400.0
2010-04-12 13:30:00,27.78,27.8,27.77,27.77,26200.0,19.7918,19.806,19.7847,19.7847,26200.0
2010-04-12 13:40:00,27.77,27.78,27.75,27.77,30400.0,19.7847,19.7918,19.7704,19.7847,30400.0
2010-04-12 13:50:00,27.77,27.78,27.73,27.73,30800.0,19.7847,19.7918,19.7562,19.7562,30800.0
2010-04-12 14:00:00,27.73,27.77,27.71,27.75,65100.0,19.7562,19.7847,19.7419,19.7704,65100.0
2010-04-12 14:10:00,27.75,27.77,27.74,27.77,100100.0,19.7704,19.7847,19.7633,19.7847,100100.0
2010-04-12 14:20:00,27.76,27.81,27.76,27.8,67300.0,19.7775,19.8132,19.7775,19.806,67300.0
2010-04-12 14:30:00,27.8,27.8,27.77,27.77,33800.0,19.806,19.806,19.7847,19.7847,33800.0
2010-04-12 14:40:00,27.77,27.78,27.74,27.77,18900.0,19.7847,19.7918,19.7633,19.7847,18900.0
2010-04-12 14:50:00,27.78,27.8,27.75,27.8,190200.0,19.7918,19.806,19.7704,19.806,190200.0
2010-04-12 15:00:00,27.8,27.83,27.8,27.82,86000.0,19.806,19.8274,19.806,19.8203,86000.0
2010-04-12 15:10:00,27.82,27.82,27.78,27.79,37900.0,19.8203,19.8203,19.7918,19.7989,37900.0
2010-04-12 15:20:00,27.79,27.79,27.71,27.76,102200.0,19.7989,19.7989,19.7419,19.7775,102200.0
2010-04-12 15:30:00,27.76,27.77,27.73,27.77,40700.0,19.7775,19.7847,19.7562,19.7847,40700.0
2010-04-12 15:40:00,27.76,27.79,27.74,27.79,205700.0,19.7775,19.7989,19.7633,19.7989,205700.0
2010-04-12 15:50:00,27.79,27.81,27.78,27.79,292400.0,19.7989,19.8132,19.7918,19.7989,292400.0
2010-04-13 09:30:00,27.73,27.78,27.58,27.61,87900.0,19.7562,19.7918,19.6493,19.6707,87900.0
2010-04-13 09:40:00,27.6,27.63,27.57,27.62,113200.0,19.6635,19.6849,19.6422,19.6778,113200.0
2010-04-13 09:50:00,27.62,27.64,27.58,27.6,40400.0,19.6778,19.692,19.6493,19.6635,40400.0
2010-04-13 10:00:00,27.6,27.6,27.47,27.47,193800.0,19.6635,19.6635,19.5709,19.5709,193800.0
2010-04-13 10:10:00,27.47,27.52,27.47,27.48,68500.0,19.5709,19.6065,19.5709,19.578,68500.0
2010-04-13 10:20:00,27.48,27.48,27.35,27.37,173900.0,19.578,19.578,19.4854,19.4997,173900.0
2010-04-13 10:30:00,27.37,27.37,27.26,27.3,98100.0,19.4997,19.4997,19.4213,19.4498,98100.0
2010-04-13 10:40:00,27.31,27.36,27.31,27.35,21800.0,19.4569,19.4926,19.4569,19.4854,21800.0
2010-04-13 10:50:00,27.36,27.36,27.32,27.35,12900.0,19.4926,19.4926,19.4641,19.4854,12900.0
2010-04-13 11:00:00,27.36,27.38,27.34,27.34,93500.0,19.4926,19.5068,19.4783,19.4783,93500.0
2010-04-13 11:10:00,27.34,27.37,27.33,27.36,55300.0,19.4783,19.4997,19.4712,19.4926,55300.0
2010-04-13 11:20:00,27.37,27.39,27.36,27.37,50300.0,19.4997,19.5139,19.4926,19.4997,50300.0
2010-04-13 11:30:00,27.36,27.41,27.36,27.4,34000.0,19.4926,19.5282,19.4926,19.5211,34000.0
2010-04-13 11:40:00,27.4,27.42,27.4,27.42,7100.0,19.5211,19.5353,19.5211,19.5353,7100.0
2010-04-13 11:50:00,27.43,27.43,27.41,27.43,6000.0,19.5424,19.5424,19.5282,19.5424,6000.0
2010-04-13 12:00:00,27.44,27.44,27.41,27.41,85400.0,19.5496,19.5496,19.5282,19.5282,85400.0
2010-04-13 12:10:00,27.4,27.46,27.4,27.46,31700.0,19.5211,19.5638,19.5211,19.5638,31700.0
2010-04-13 12:20:00,27.47,27.5,27.45,27.49,149300.0,19.5709,19.5923,19.5567,19.5852,149300.0
2010-04-13 12:30:00,27.49,27.5,27.48,27.5,60300.0,19.5852,19.5923,19.578,19.5923,60300.0
2010-04-13 12:40:00,27.49,27.52,27.49,27.51,74100.0,19.5852,19.6065,19.5852,19.5994,74100.0
2010-04-13 12:50:00,27.52,27.58,27.51,27.57,86600.0,19.6065,19.6493,19.5994,19.6422,86600.0
2010-04-13 13:00:00,27.56,27.6,27.56,27.6,24800.0,19.635,19.6635,19.635,19.6635,24800.0
2010-04-13 13:10:00,27.6,27.62,27.53,27.54,139900.0,19.6635,19.6778,19.6137,19.6208,139900.0
2010-04-13 13:20:00,27.54,27.55,27.52,27.55,20200.0,19.6208,19.6279,19.6065,19.6279,20200.0
2010-04-13 13:30:00,27.55,27.57,27.55,27.57,17800.0,19.6279,19.6422,19.6279,19.6422,17800.0
2010-04-13 13:40:00,27.57,27.6,27.57,27.59,27000.0,19.6422,19.6635,19.6422,19.6564,27000.0
2010-04-13 13:50:00,27.59,27.64,27.58,27.64,49000.0,19.6564,19.692,19.6493,19.692,49000.0
2010-04-13 14:00:00,27.65,27.65,27.58,27.58,59600.0,19.6992,19.6992,19.6493,19.6493,59600.0
2010-04-13 14:10:00,27.57,27.59,27.57,27.59,12900.0,19.6422,19.6564,19.6422,19.6564,12900.0
2010-04-13 14:20:00,27.59,27.59,27.54,27.54,83400.0,19.6564,19.6564,19.6208,19.6208,83400.0
2010-04-13 14:30:00,27.53,27.55,27.53,27.55,22500.0,19.6137,19.6279,19.6137,19.6279,22500.0
2010-04-13 14:40:00,27.55,27.57,27.55,27.56,14700.0,19.6279,19.6422,19.6279,19.635,14700.0
2010-04-13 14:50:00,27.57,27.61,27.55,27.56,23000.0,19.6422,19.6707,19.6279,19.635,23000.0
2010-04-13 15:00:00,27.55,27.56,27.52,27.52,83500.0,19.6279,19.635,19.6065,19.6065,83500.0
2010-04-13 15:10:00,27.52,27.53,27.5,27.53,107200.0,19.6065,19.6137,19.5923,19.6137,107200.0
2010-04-13 15:20:00,27.53,27.55,27.52,27.53,112400.0,19.6137,19.6279,19.6065,19.6137,112400.0
2010-04-13 15:30:00,27.54,27.57,27.52,27.53,77500.0,19.6208,19.6422,19.6065,19.6137,77500.0
2010-04-13 15:40:00,27.53,27.55,27.52,27.52,66900.0,19.6137,19.6279,19.6065,19.6065,66900.0
2010-04-13 15:50:00,27.52,27.53,27.45,27.48,308400.0,19.6065,19.6137,19.5567,19.578,308400.0
2010-04-14 09:30:00,27.84,27.89,27.69,27.75,221100.0,19.8345,19.8702,19.7277,19.7704,221100.0
2010-04-14 09:40:00,27.76,27.87,27.73,27.86,158600.0,19.7775,19.8559,19.7562,19.8488,158600.0
2010-04-14 09:50:00,27.86,27.9,27.82,27.85,203800.0,19.8488,19.8773,19.8203,19.8417,203800.0
2010-04-14 10:00:00,27.85,27.89,27.82,27.88,43400.0,19.8417,19.8702,19.8203,19.863,43400.0
2010-04-14 10:10:00,27.89,27.9,27.81,27.88,58500.0,19.8702,19.8773,19.8132,19.863,58500.0
2010-04-14 10:20:00,27.88,27.96,27.87,27.96,155800.0,19.863,19.92,19.8559,19.92,155800.0
2010-04-14 10:30:00,27.97,28.0,27.95,27.97,103300.0,19.9271,19.9485,19.9129,19.9271,103300.0
2010-04-14 10:40:00,27.98,28.05,27.97,28.05,28400.0,19.9343,19.9841,19.9271,19.9841,28400.0
2010-04-14 10:50:00,28.05,28.13,28.05,28.13,64200.0,19.9841,20.0411,19.9841,20.0411,64200.0
2010-04-14 11:00:00,28.12,28.15,28.08,28.08,49100.0,20.034,20.0554,20.0055,20.0055,49100.0
2010-04-14 11:10:00,28.08,28.09,28.04,28.05,33000.0,20.0055,20.0126,19.977,19.9841,33000.0
2010-04-14 11:20:00,28.05,28.11,28.05,28.11,22900.0,19.9841,20.0269,19.9841,20.0269,22900.0
2010-04-14 11:30:00,28.11,28.12,28.04,28.05,21500.0,20.0269,20.034,19.977,19.9841,21500.0
2010-04-14 11:40:00,28.05,28.1,28.04,28.09,46800.0,19.9841,20.0198,19.977,20.0126,46800.0
2010-04-14 11:50:00,28.09,28.1,28.08,28.08,15600.0,20.0126,20.0198,20.0055,20.0055,15600.0
2010-04-14 12:00:00,28.09,28.09,28.06,28.06,8700.0,20.0126,20.0126,19.9913,19.9913,8700.0
2010-04-14 12:10:00,28.07,28.07,28.04,28.05,98600.0,19.9984,19.9984,19.977,19.9841,98600.0
2010-04-14 12:20:00,28.05,28.1,28.05,28.09,122600.0,19.9841,20.0198,19.9841,20.0126,122600.0
2010-04-14 12:30:00,28.09,28.12,28.07,28.1,124700.0,20.0126,20.034,19.9984,20.0198,124700.0
2010-04-14 12:40:00,28.09,28.11,28.09,28.1,3500.0,20.0126,20.0269,20.0126,20.0198,3500.0
2010-04-14 12:50:00,28.1,28.11,28.08,28.1,7500.0,20.0198,20.0269,20.0055,20.0198,7500.0
2010-04-14 13:00:00,28.12,28.14,28.09,28.12,239400.0,20.034,20.0483,20.0126,20.034,239400.0
2010-04-14 13:10:00,28.12,28.15,28.12,28.14,11800.0,20.034,20.0554,20.034,20.0483,11800.0
2010-04-14 13:20:00,28.14,28.16,28.14,28.16,15700.0,20.0483,20.0625,20.0483,20.0625,15700.0
2010-04-14 13:30:00,28.17,28.18,28.14,28.15,21300.0,20.0696,20.0768,20.0483,20.0554,21300.0
2010-04-14 13:40:00,28.14,28.14,28.09,28.1,18100.0,20.0483,20.0483,20.0126,20.0198,18100.0
2010-04-14 13:50:00,28.1,28.12,28.09,28.09,10200.0,20.0198,20.034,20.0126,20.0126,10200.0
2010-04-14 14:00:00,28.09,28.15,28.09,28.13,55100.0,20.0126,20.0554,20.0126,20.0411,55100.0
2010-04-14 14:10:00,28.13,28.15,28.13,28.15,28500.0,20.0411,20.0554,20.0411,20.0554,28500.0
2010-04-14 14:20:00,28.15,28.19,28.15,28.19,48100.0,20.0554,20.0839,20.0554,20.0839,48100.0
2010-04-14 14:30:00,28.2,28.2,28.16,28.2,49800.0,20.091,20.091,20.0625,20.091,49800.0
2010-04-14 14:40:00,28.2,28.23,28.2,28.2,19000.0,20.091,20.1124,20.091,20.091,19000.0
2010-04-14 14:50:00,28.2,28.21,28.19,28.21,8400.0,20.091,20.0981,20.0839,20.0981,8400.0
2010-04-14 15:00:00,28.21,28.22,28.2,28.21,80200.0,20.0981,20.1053,20.091,20.0981,80200.0
2010-04-14 15:10:00,28.21,28.23,28.2,28.2,22400.0,20.0981,20.1124,20.091,20.091,22400.0
2010-04-14 15:20:00,28.19,28.22,28.19,28.22,35700.0,20.0839,20.1053,20.0839,20.1053,35700.0
2010-04-14 15:30:00,28.22,28.3,28.22,28.29,107500.0,20.1053,20.1623,20.1053,20.1551,107500.0
2010-04-14 15:40:00,28.28,28.3,28.27,28.28,106900.0,20.148,20.1623,20.1409,20.148,106900.0
2010-04-14 15:50:00,28.29,28.32,28.29,28.32,217100.0,20.1551,20.1765,20.1551,20.1765,217100.0
2010-04-15 09:30:00,28.36,28.4,28.31,28.38,286600.0,20.205,20.2335,20.1694,20.2193,286600.0
2010-04-15 09:40:00,28.38,28.4,28.32,28.38,172000.0,20.2193,20.2335,20.1765,20.2193,172000.0
2010-04-15 09:50:00,28.38,28.41,28.34,28.35,51900.0,20.2193,20.2406,20.1908,20.1979,51900.0
2010-04-15 10:00:00,28.35,28.51,28.35,28.51,114300.0,20.1979,20.3119,20.1979,20.3119,114300.0
2010-04-15 10:10:00,28.5,28.61,28.5,28.59,138900.0,20.3047,20.3831,20.3047,20.3689,138900.0
2010-04-15 10:20:00,28.59,28.65,28.57,28.62,184200.0,20.3689,20.4116,20.3546,20.3902,184200.0
2010-04-15 10:30:00,28.63,28.63,28.59,28.61,42600.0,20.3974,20.3974,20.3689,20.3831,42600.0
2010-04-15 10:40:00,28.61,28.64,28.57,28.57,51000.0,20.3831,20.4045,20.3546,20.3546,51000.0
2010-04-15 10:50:00,28.58,28.58,28.52,28.54,32000.0,20.3617,20.3617,20.319,20.3332,32000.0
2010-04-15 11:00:00,28.53,28.58,28.53,28.54,31600.0,20.3261,20.3617,20.3261,20.3332,31600.0
2010-04-15 11:10:00,28.53,28.53,28.42,28.42,21800.0,20.3261,20.3261,20.2477,20.2477,21800.0
2010-04-15 11:20:00,28.42,28.44,28.33,28.34,27300.0,20.2477,20.262,20.1836,20.1908,27300.0
2010-04-15 11:30:00,28.34,28.41,28.33,28.4,35800.0,20.1908,20.2406,20.1836,20.2335,35800.0
2010-04-15 11:40:00,28.4,28.41,28.39,28.4,74600.0,20.2335,20.2406,20.2264,20.2335,74600.0
2010-04-15 11:50:00,28.4,28.4,28.32,28.34,42400.0,20.2335,20.2335,20.1765,20.1908,42400.0
2010-04-15 12:00:00,28.34,28.36,28.32,28.35,39700.0,20.1908,20.205,20.1765,20.1979,39700.0
2010-04-15 12:10:00,28.33,28.42,28.33,28.41,31700.0,20.1836,20.2477,20.1836,20.2406,31700.0
2010-04-15 12:20:00,28.41,28.41,28.34,28.36,15400.0,20.2406,20.2406,20.1908,20.205,15400.0
2010-04-15 12:30:00,28.37,28.42,28.36,28.42,27200.0,20.2121,20.2477,20.205,20.2477,27200.0
2010-04-15 12:40:00,28.43,28.46,28.43,28.45,10500.0,20.2549,20.2762,20.2549,20.2691,10500.0
2010-04-15 12:50:00,28.45,28.47,28.45,28.47,3000.0,20.2691,20.2834,20.2691,20.2834,3000.0
2010-04-15 13:00:00,28.48,28.48,28.44,28.45,51200.0,20.2905,20.2905,20.262,20.2691,51200.0
2010-04-15 13:10:00,28.45,28.46,28.44,28.45,15500.0,20.2691,20.2762,20.262,20.2691,15500.0
2010-04-15 13:20:00,28.45,28.48,28.45,28.48,8200.0,20.2691,20.2905,20.2691,20.2905,8200.0
2010-04-15 13:30:00,28.48,28.48,28.47,28.48,6900.0,20.2905,20.2905,20.2834,20.2905,6900.0
2010-04-15 13:40:00,28.49,28.49,28.43,28.43,8400.0,20.2976,20.2976,20.2549,20.2549,8400.0
2010-04-15 13:50:00,28.43,28.44,28.42,28.43,10400.0,20.2549,20.262,20.2477,20.2549,10400.0
2010-04-15 14:00:00,28.44,28.47,28.44,28.44,31300.0,20.262,20.2834,20.262,20.262,31300.0
2010-04-15 14:10:00,28.43,28.47,28.42,28.47,53400.0,20.2549,20.2834,20.2477,20.2834,53400.0
2010-04-15 14:20:00,28.47,28.5,28.47,28.5,27600.0,20.2834,20.3047,20.2834,20.3047,27600.0
2010-04-15 14:30:00,28.49,28.5,28.46,28.46,23100.0,20.2976,20.3047,20.2762,20.2762,23100.0
2010-04-15 14:40:00,28.47,28.51,28.47,28.5,43600.0,20.2834,20.3119,20.2834,20.3047,43600.0
2010-04-15 14:50:00,28.5,28.54,28.5,28.54,50500.0,20.3047,20.3332,20.3047,20.3332,50500.0
2010-04-15 15:00:00,28.54,28.54,28.48,28.5,85800.0,20.3332,20.3332,20.2905,20.3047,85800.0
2010-04-15 15:10:00,28.51,28.52,28.49,28.5,98300.0,20.3119,20.319,20.2976,20.3047,98300.0
2010-04-15 15:20:00,28.5,28.51,28.45,28.45,20400.0,20.3047,20.3119,20.2691,20.2691,20400.0
2010-04-15 15:30:00,28.45,28.47,28.43,28.44,47600.0,20.2691,20.2834,20.2549,20.262,47600.0
2010-04-15 15:40:00,28.43,28.46,28.39,28.43,293800.0,20.2549,20.2762,20.2264,20.2549,293800.0
2010-04-15 15:50:00,28.42,28.43,28.39,28.41,266600.0,20.2477,20.2549,20.2264,20.2406,266600.0
2010-04-16 09:30:00,28.35,28.4,28.09,28.1,178100.0,20.1979,20.2335,20.0126,20.0198,178100.0
2010-04-16 09:40:00,28.09,28.09,27.77,27.8,303200.0,20.0126,20.0126,19.7847,19.806,303200.0
2010-04-16 09:50:00,27.79,27.9,27.76,27.77,214500.0,19.7989,19.8773,19.7775,19.7847,214500.0
2010-04-16 10:00:00,27.76,27.9,27.75,27.87,118500.0,19.7775,19.8773,19.7704,19.8559,118500.0
2010-04-16 10:10:00,27.88,27.96,27.83,27.88,320800.0,19.863,19.92,19.8274,19.863,320800.0
2010-04-16 10:20:00,27.88,27.88,27.8,27.87,115400.0,19.863,19.863,19.806,19.8559,115400.0
2010-04-16 10:30:00,27.87,27.96,27.72,27.73,98800.0,19.8559,19.92,19.749,19.7562,98800.0
2010-04-16 10:40:00,27.73,27.84,27.69,27.73,337400.0,19.7562,19.8345,19.7277,19.7562,337400.0
2010-04-16 10:50:00,27.71,27.72,27.51,27.59,481000.0,19.7419,19.749,19.5994,19.6564,481000.0
2010-04-16 11:00:00,27.59,27.73,27.55,27.66,270700.0,19.6564,19.7562,19.6279,19.7063,270700.0
2010-04-16 11:10:00,27.66,27.66,27.27,27.27,243700.0,19.7063,19.7063,19.4284,19.4284,243700.0
2010-04-16 11:20:00,27.28,27.62,27.25,27.51,296500.0,19.4356,19.6778,19.4142,19.5994,296500.0
2010-04-16 11:30:00,27.5,27.73,27.4,27.68,266700.0,19.5923,19.7562,19.5211,19.7205,266700.0
2010-04-16 11:40:00,27.68,27.81,27.65,27.71,187400.0,19.7205,19.8132,19.6992,19.7419,187400.0
2010-04-16 11:50:00,27.65,27.7,27.54,27.62,168100.0,19.6992,19.7348,19.6208,19.6778,168100.0
2010-04-16 12:00:00,27.63,27.67,27.5,27.57,171500.0,19.6849,19.7134,19.5923,19.6422,171500.0
2010-04-16 12:10:00,27.58,27.61,27.52,27.53,93900.0,19.6493,19.6707,19.6065,19.6137,93900.0
2010-04-16 12:20:00,27.54,27.61,27.54,27.58,83000.0,19.6208,19.6707,19.6208,19.6493,83000.0
2010-04-16 12:30:00,27.59,27.59,27.45,27.46,154000.0,19.6564,19.6564,19.5567,19.5638,154000.0
2010-04-16 12:40:00,27.45,27.58,27.45,27.52,108000.0,19.5567,19.6493,19.5567,19.6065,108000.0
2010-04-16 12:50:00,27.52,27.56,27.47,27.54,165100.0,19.6065,19.635,19.5709,19.6208,165100.0
2010-04-16 13:00:00,27.54,27.6,27.53,27.58,86800.0,19.6208,19.6635,19.6137,19.6493,86800.0
2010-04-16 13:10:00,27.58,27.63,27.54,27.56,35200.0,19.6493,19.6849,19.6208,19.635,35200.0
2010-04-16 13:20:00,27.57,27.63,27.57,27.59,43400.0,19.6422,19.6849,19.6422,19.6564,43400.0
2010-04-16 13:30:00,27.6,27.6,27.57,27.6,23600.0,19.6635,19.6635,19.6422,19.6635,23600.0
2010-04-16 13:40:00,27.6,27.62,27.58,27.59,27200.0,19.6635,19.6778,19.6493,19.6564,27200.0
2010-04-16 13:50:00,27.59,27.6,27.56,27.6,13500.0,19.6564,19.6635,19.635,19.6635,13500.0
2010-04-16 14:00:00,27.59,27.67,27.57,27.66,45900.0,19.6564,19.7134,19.6422,19.7063,45900.0
2010-04-16 14:10:00,27.66,27.74,27.64,27.69,89000.0,19.7063,19.7633,19.692,19.7277,89000.0
2010-04-16 14:20:00,27.69,27.76,27.69,27.74,58600.0,19.7277,19.7775,19.7277,19.7633,58600.0
2010-04-16 14:30:00,27.74,27.77,27.7,27.7,32100.0,19.7633,19.7847,19.7348,19.7348,32100.0
2010-04-16 14:40:00,27.7,27.74,27.66,27.66,32800.0,19.7348,19.7633,19.7063,19.7063,32800.0
2010-04-16 14:50:00,27.66,27.68,27.63,27.63,88700.0,19.7063,19.7205,19.6849,19.6849,88700.0
2010-04-16 15:00:00,27.63,27.71,27.62,27.71,47600.0,19.6849,19.7419,19.6778,19.7419,47600.0
2010-04-16 15:10:00,27.71,27.73,27.68,27.7,67700.0,19.7419,19.7562,19.7205,19.7348,67700.0
2010-04-16 15:20:00,27.7,27.74,27.68,27.74,55900.0,19.7348,19.7633,19.7205,19.7633,55900.0
2010-04-16 15:30:00,27.74,27.77,27.68,27.77,64000.0,19.7633,19.7847,19.7205,19.7847,64000.0
2010-04-16 15:40:00,27.76,27.84,27.73,27.77,184600.0,19.7775,19.8345,19.7562,19.7847,184600.0
2010-04-16 15:50:00,27.76,27.78,27.61,27.62,322400.0,19.7775,19.7918,19.6707,19.6778,322400.0
2010-04-19 09:30:00,27.46,27.73,27.37,27.63,98900.0,19.5638,19.7562,19.4997,19.6849,98900.0
2010-04-19 09:40:00,27.63,27.72,27.61,27.71,71100.0,19.6849,19.749,19.6707,19.7419,71100.0
2010-04-19 09:50:00,27.72,27.84,27.71,27.78,274700.0,19.749,19.8345,19.7419,19.7918,274700.0
2010-04-19 10:00:00,27.78,27.87,27.77,27.87,60400.0,19.7918,19.8559,19.7847,19.8559,60400.0
2010-04-19 10:10:00,27.87,27.95,27.82,27.91,67200.0,19.8559,19.9129,19.8203,19.8844,67200.0
2010-04-19 10:20:00,27.9,27.92,27.8,27.82,108700.0,19.8773,19.8915,19.806,19.8203,108700.0
2010-04-19 10:30:00,27.82,27.86,27.71,27.75,92500.0,19.8203,19.8488,19.7419,19.7704,92500.0
2010-04-19 10:40:00,27.75,27.85,27.75,27.76,90300.0,19.7704,19.8417,19.7704,19.7775,90300.0
2010-04-19 10:50:00,27.77,27.79,27.72,27.75,82700.0,19.7847,19.7989,19.749,19.7704,82700.0
2010-04-19 11:00:00,27.75,27.77,27.67,27.68,24400.0,19.7704,19.7847,19.7134,19.7205,24400.0
2010-04-19 11:10:00,27.68,27.71,27.63,27.71,37900.0,19.7205,19.7419,19.6849,19.7419,37900.0
2010-04-19 11:20:00,27.7,27.7,27.58,27.58,76800.0,19.7348,19.7348,19.6493,19.6493,76800.0
2010-04-19 11:30:00,27.58,27.62,27.46,27.46,44400.0,19.6493,19.6778,19.5638,19.5638,44400.0
2010-04-19 11:40:00,27.46,27.46,27.29,27.32,204200.0,19.5638,19.5638,19.4427,19.4641,204200.0
2010-04-19 11:50:00,27.31,27.31,27.16,27.22,172600.0,19.4569,19.4569,19.3501,19.3928,172600.0
2010-04-19 12:00:00,27.23,27.38,27.22,27.27,71700.0,19.3999,19.5068,19.3928,19.4284,71700.0
2010-04-19 12:10:00,27.28,27.32,27.16,27.32,144900.0,19.4356,19.4641,19.3501,19.4641,144900.0
2010-04-19 12:20:00,27.33,27.37,27.29,27.34,17700.0,19.4712,19.4997,19.4427,19.4783,17700.0
2010-04-19 12:30:00,27.34,27.4,27.31,27.39,82100.0,19.4783,19.5211,19.4569,19.5139,82100.0
2010-04-19 12:40:00,27.4,27.57,27.39,27.55,64400.0,19.5211,19.6422,19.5139,19.6279,64400.0
2010-04-19 12:50:00,27.54,27.57,27.54,27.54,76000.0,19.6208,19.6422,19.6208,19.6208,76000.0
2010-04-19 13:00:00,27.54,27.54,27.36,27.36,39600.0,19.6208,19.6208,19.4926,19.4926,39600.0
2010-04-19 13:10:00,27.36,27.41,27.32,27.33,18400.0,19.4926,19.5282,19.4641,19.4712,18400.0
2010-04-19 13:20:00,27.33,27.45,27.33,27.43,71800.0,19.4712,19.5567,19.4712,19.5424,71800.0
2010-04-19 13:30:00,27.43,27.44,27.39,27.4,10800.0,19.5424,19.5496,19.5139,19.5211,10800.0
2010-04-19 13:40:00,27.41,27.44,27.38,27.38,11700.0,19.5282,19.5496,19.5068,19.5068,11700.0
2010-04-19 13:50:00,27.38,27.39,27.28,27.28,25300.0,19.5068,19.5139,19.4356,19.4356,25300.0
2010-04-19 14:00:00,27.26,27.39,27.21,27.37,179200.0,19.4213,19.5139,19.3857,19.4997,179200.0
2010-04-19 14:10:00,27.37,27.48,27.37,27.47,28500.0,19.4997,19.578,19.4997,19.5709,28500.0
2010-04-19 14:20:00,27.47,27.61,27.46,27.6,72100.0,19.5709,19.6707,19.5638,19.6635,72100.0
2010-04-19 14:30:00,27.61,27.74,27.6,27.66,83100.0,19.6707,19.7633,19.6635,19.7063,83100.0
2010-04-19 14:40:00,27.66,27.71,27.62,27.65,136600.0,19.7063,19.7419,19.6778,19.6992,136600.0
2010-04-19 14:50:00,27.64,27.72,27.63,27.72,35600.0,19.692,19.749,19.6849,19.749,35600.0
2010-04-19 15:00:00,27.74,27.79,27.67,27.67,87600.0,19.7633,19.7989,19.7134,19.7134,87600.0
2010-04-19 15:10:00,27.67,27.69,27.62,27.62,56400.0,19.7134,19.7277,19.6778,19.6778,56400.0
2010-04-19 15:20:00,27.61,27.69,27.61,27.68,70400.0,19.6707,19.7277,19.6707,19.7205,70400.0
2010-04-19 15:30:00,27.67,27.69,27.61,27.63,95200.0,19.7134,19.7277,19.6707,19.6849,95200.0
2010-04-19 15:40:00,27.63,27.71,27.59,27.69,89000.0,19.6849,19.7419,19.6564,19.7277,89000.0
2010-04-19 15:50:00,27.7,27.8,27.7,27.73,196600.0,19.7348,19.806,19.7348,19.7562,196600.0
2010-04-20 09:30:00,27.97,27.97,27.7,27.81,189300.0,19.9271,19.9271,19.7348,19.8132,189300.0
2010-04-20 09:40:00,27.8,27.85,27.74,27.77,123900.0,19.806,19.8417,19.7633,19.7847,123900.0
2010-04-20 09:50:00,27.77,27.85,27.72,27.82,157200.0,19.7847,19.8417,19.749,19.8203,157200.0
2010-04-20 10:00:00,27.82,27.84,27.73,27.78,63600.0,19.8203,19.8345,19.7562,19.7918,63600.0
2010-04-20 10:10:00,27.79,27.84,27.77,27.8,52500.0,19.7989,19.8345,19.7847,19.806,52500.0
2010-04-20 10:20:00,27.78,27.78,27.73,27.73,104000.0,19.7918,19.7918,19.7562,19.7562,104000.0
2010-04-20 10:30:00,27.73,27.79,27.69,27.79,40700.0,19.7562,19.7989,19.7277,19.7989,40700.0
2010-04-20 10:40:00,27.8,27.85,27.79,27.82,58500.0,19.806,19.8417,19.7989,19.8203,58500.0
2010-04-20 10:50:00,27.81,27.82,27.76,27.76,45300.0,19.8132,19.8203,19.7775,19.7775,45300.0
2010-04-20 11:00:00,27.78,27.88,27.78,27.85,65000.0,19.7918,19.863,19.7918,19.8417,65000.0
2010-04-20 11:10:00,27.84,27.87,27.82,27.83,92200.0,19.8345,19.8559,19.8203,19.8274,92200.0
2010-04-20 11:20:00,27.84,27.89,27.82,27.86,41700.0,19.8345,19.8702,19.8203,19.8488,41700.0
2010-04-20 11:30:00,27.86,27.86,27.83,27.83,12500.0,19.8488,19.8488,19.8274,19.8274,12500.0
2010-04-20 11:40:00,27.83,27.85,27.83,27.83,9300.0,19.8274,19.8417,19.8274,19.8274,9300.0
2010-04-20 11:50:00,27.83,27.89,27.82,27.88,34000.0,19.8274,19.8702,19.8203,19.863,34000.0
2010-04-20 12:00:00,27.88,27.95,27.87,27.93,65500.0,19.863,19.9129,19.8559,19.8986,65500.0
2010-04-20 12:10:00,27.94,27.97,27.91,27.95,36300.0,19.9058,19.9271,19.8844,19.9129,36300.0
2010-04-20 12:20:00,27.96,27.97,27.92,27.93,26000.0,19.92,19.9271,19.8915,19.8986,26000.0
2010-04-20 12:30:00,27.93,27.96,27.92,27.94,7000.0,19.8986,19.92,19.8915,19.9058,7000.0
2010-04-20 12:40:00,27.94,27.95,27.92,27.93,46900.0,19.9058,19.9129,19.8915,19.8986,46900.0
2010-04-20 12:50:00,27.93,27.95,27.91,27.95,53700.0,19.8986,19.9129,19.8844,19.9129,53700.0
2010-04-20 13:00:00,27.95,27.98,27.94,27.94,12000.0,19.9129,19.9343,19.9058,19.9058,12000.0
2010-04-20 13:10:00,27.95,27.95,27.9,27.93,23600.0,19.9129,19.9129,19.8773,19.8986,23600.0
2010-04-20 13:20:00,27.93,27.96,27.92,27.95,13000.0,19.8986,19.92,19.8915,19.9129,13000.0
2010-04-20 13:30:00,27.95,27.97,27.92,27.96,33200.0,19.9129,19.9271,19.8915,19.92,33200.0
2010-04-20 13:40:00,27.96,27.98,27.94,27.95,56900.0,19.92,19.9343,19.9058,19.9129,56900.0
2010-04-20 13:50:00,27.94,27.98,27.94,27.96,40400.0,19.9058,19.9343,19.9058,19.92,40400.0
2010-04-20 14:00:00,27.96,27.98,27.91,27.96,268000.0,19.92,19.9343,19.8844,19.92,268000.0
2010-04-20 14:10:00,27.95,28.03,27.95,28.03,95100.0,19.9129,19.9699,19.9129,19.9699,95100.0
2010-04-20 14:20:00,28.03,28.05,27.99,27.99,89000.0,19.9699,19.9841,19.9414,19.9414,89000.0
2010-04-20 14:30:00,28.0,28.0,27.96,28.0,131000.0,19.9485,19.9485,19.92,19.9485,131000.0
2010-04-20 14:40:00,28.0,28.02,27.98,28.02,23500.0,19.9485,19.9628,19.9343,19.9628,23500.0
2010-04-20 14:50:00,28.03,28.03,27.97,28.01,137000.0,19.9699,19.9699,19.9271,19.9556,137000.0
2010-04-20 15:00:00,28.01,28.04,27.99,28.02,138000.0,19.9556,19.977,19.9414,19.9628,138000.0
2010-04-20 15:10:00,28.01,28.03,27.98,27.98,142400.0,19.9556,19.9699,19.9343,19.9343,142400.0
2010-04-20 15:20:00,27.97,28.05,27.97,28.03,42100.0,19.9271,19.9841,19.9271,19.9699,42100.0
2010-04-20 15:30:00,28.04,28.07,28.01,28.07,107400.0,19.977,19.9984,19.9556,19.9984,107400.0
2010-04-20 15:40:00,28.08,28.09,28.04,28.09,233700.0,20.0055,20.0126,19.977,20.0126,233700.0
2010-04-20 15:50:00,28.1,28.19,28.09,28.17,298300.0,20.0198,20.0839,20.0126,20.0696,298300.0
2010-04-21 09:30:00,28.2,28.2,28.05,28.18,127600.0,20.091,20.091,19.9841,20.0768,127600.0
2010-04-21 09:40:00,28.19,28.27,28.14,28.27,295300.0,20.0839,20.1409,20.0483,20.1409,295300.0
2010-04-21 09:50:00,28.28,28.54,28.28,28.53,134800.0,20.148,20.3332,20.148,20.3261,134800.0
2010-04-21 10:00:00,28.54,28.55,28.44,28.45,211100.0,20.3332,20.3404,20.262,20.2691,211100.0
2010-04-21 10:10:00,28.45,28.55,28.42,28.42,215400.0,20.2691,20.3404,20.2477,20.2477,215400.0
2010-04-21 10:20:00,28.42,28.44,28.32,28.36,161200.0,20.2477,20.262,20.1765,20.205,161200.0
2010-04-21 10:30:00,28.36,28.48,28.33,28.48,299600.0,20.205,20.2905,20.1836,20.2905,299600.0
2010-04-21 10:40:00,28.49,28.57,28.49,28.54,193700.0,20.2976,20.3546,20.2976,20.3332,193700.0
2010-04-21 10:50:00,28.54,28.62,28.49,28.5,253600.0,20.3332,20.3902,20.2976,20.3047,253600.0
2010-04-21 11:00:00,28.51,28.53,28.46,28.5,166100.0,20.3119,20.3261,20.2762,20.3047,166100.0
2010-04-21 11:10:00,28.5,28.59,28.5,28.57,128700.0,20.3047,20.3689,20.3047,20.3546,128700.0
2010-04-21 11:20:00,28.58,28.58,28.47,28.52,65400.0,20.3617,20.3617,20.2834,20.319,65400.0
2010-04-21 11:30:00,28.52,28.59,28.5,28.57,207000.0,20.319,20.3689,20.3047,20.3546,207000.0
2010-04-21 11:40:00,28.58,28.61,28.58,28.59,82200.0,20.3617,20.3831,20.3617,20.3689,82200.0
2010-04-21 11:50:00,28.6,28.63,28.59,28.6,113600.0,20.376,20.3974,20.3689,20.376,113600.0
2010-04-21 12:00:00,28.6,28.63,28.57,28.58,99600.0,20.376,20.3974,20.3546,20.3617,99600.0
2010-04-21 12:10:00,28.58,28.59,28.56,28.58,52700.0,20.3617,20.3689,20.3475,20.3617,52700.0
2010-04-21 12:20:00,28.58,28.62,28.57,28.61,114500.0,20.3617,20.3902,20.3546,20.3831,114500.0
2010-04-21 12:30:00,28.6,28.65,28.6,28.64,80300.0,20.376,20.4116,20.376,20.4045,80300.0
2010-04-21 12:40:00,28.64,28.66,28.6,28.61,120500.0,20.4045,20.4187,20.376,20.3831,120500.0
2010-04-21 12:50:00,28.61,28.68,28.61,28.65,47400.0,20.3831,20.433,20.3831,20.4116,47400.0
2010-04-21 13:00:00,28.64,28.64,28.6,28.61,45400.0,20.4045,20.4045,20.376,20.3831,45400.0
2010-04-21 13:10:00,28.6,28.6,28.56,28.57,46400.0,20.376,20.376,20.3475,20.3546,46400.0
2010-04-21 13:20:00,28.57,28.6,28.56,28.58,58600.0,20.3546,20.376,20.3475,20.3617,58600.0
2010-04-21 13:30:00,28.58,28.6,28.57,28.59,47900.0,20.3617,20.376,20.3546,20.3689,47900.0
2010-04-21 13:40:00,28.59,28.61,28.56,28.58,33900.0,20.3689,20.3831,20.3475,20.3617,33900.0
2010-04-21 13:50:00,28.58,28.63,28.58,28.62,60000.0,20.3617,20.3974,20.3617,20.3902,60000.0
2010-04-21 14:00:00,28.62,28.62,28.55,28.55,54000.0,20.3902,20.3902,20.3404,20.3404,54000.0
2010-04-21 14:10:00,28.55,28.55,28.35,28.36,114700.0,20.3404,20.3404,20.1979,20.205,114700.0
2010-04-21 14:20:00,28.35,28.46,28.32,28.46,445800.0,20.1979,20.2762,20.1765,20.2762,445800.0
2010-04-21 14:30:00,28.46,28.52,28.4,28.47,227900.0,20.2762,20.319,20.2335,20.2834,227900.0
2010-04-21 14:40:00,28.48,28.55,28.47,28.54,135600.0,20.2905,20.3404,20.2834,20.3332,135600.0
2010-04-21 14:50:00,28.54,28.66,28.53,28.65,151000.0,20.3332,20.4187,20.3261,20.4116,151000.0
2010-04-21 15:00:00,28.65,28.68,28.61,28.64,298800.0,20.4116,20.433,20.3831,20.4045,298800.0
2010-04-21 15:10:00,28.64,28.67,28.57,28.65,220100.0,20.4045,20.4259,20.3546,20.4116,220100.0
2010-04-21 15:20:00,28.66,28.69,28.61,28.65,188700.0,20.4187,20.4401,20.3831,20.4116,188700.0
2010-04-21 15:30:00,28.65,28.72,28.65,28.7,236800.0,20.4116,20.4615,20.4116,20.4472,236800.0
2010-04-21 15:40:00,28.69,28.82,28.69,28.8,434600.0,20.4401,20.5327,20.4401,20.5185,434600.0
2010-04-21 15:50:00,28.79,28.83,28.74,28.8,405500.0,20.5114,20.5399,20.4757,20.5185,405500.0
2010-04-22 09:30:00,28.57,28.65,28.45,28.65,490500.0,20.3546,20.4116,20.2691,20.4116,490500.0
2010-04-22 09:40:00,28.64,28.73,28.57,28.72,322200.0,20.4045,20.4686,20.3546,20.4615,322200.0
2010-04-22 09:50:00,28.72,28.81,28.72,28.77,315100.0,20.4615,20.5256,20.4615,20.4971,315100.0
2010-04-22 10:00:00,28.77,28.86,28.67,28.82,315800.0,20.4971,20.5612,20.4259,20.5327,315800.0
2010-04-22 10:10:00,28.81,29.0,28.8,28.97,496700.0,20.5256,20.661,20.5185,20.6396,496700.0
2010-04-22 10:20:00,28.98,29.16,28.95,29.13,309200.0,20.6467,20.775,20.6253,20.7536,309200.0
2010-04-22 10:30:00,29.13,29.14,28.95,29.0,450800.0,20.7536,20.7607,20.6253,20.661,450800.0
2010-04-22 10:40:00,28.99,29.01,28.91,28.97,236300.0,20.6538,20.6681,20.5968,20.6396,236300.0
2010-04-22 10:50:00,28.98,28.99,28.89,28.92,238900.0,20.6467,20.6538,20.5826,20.604,238900.0
2010-04-22 11:00:00,28.92,28.97,28.91,28.97,198500.0,20.604,20.6396,20.5968,20.6396,198500.0
2010-04-22 11:10:00,28.97,28.98,28.91,28.92,164500.0,20.6396,20.6467,20.5968,20.604,164500.0
2010-04-22 11:20:00,28.92,28.94,28.89,28.94,187900.0,20.604,20.6182,20.5826,20.6182,187900.0
2010-04-22 11:30:00,28.94,28.94,28.85,28.92,96800.0,20.6182,20.6182,20.5541,20.604,96800.0
2010-04-22 11:40:00,28.92,28.94,28.89,28.92,210900.0,20.604,20.6182,20.5826,20.604,210900.0
2010-04-22 11:50:00,28.93,29.03,28.93,29.03,149100.0,20.6111,20.6823,20.6111,20.6823,149100.0
2010-04-22 12:00:00,29.03,29.16,29.0,29.16,350900.0,20.6823,20.775,20.661,20.775,350900.0
2010-04-22 12:10:00,29.16,29.18,29.14,29.17,297100.0,20.775,20.7892,20.7607,20.7821,297100.0
2010-04-22 12:20:00,29.17,29.24,29.15,29.21,142300.0,20.7821,20.832,20.7678,20.8106,142300.0
2010-04-22 12:30:00,29.22,29.31,29.21,29.3,105800.0,20.8177,20.8818,20.8106,20.8747,105800.0
2010-04-22 12:40:00,29.3,29.36,29.29,29.31,255200.0,20.8747,20.9174,20.8676,20.8818,255200.0
2010-04-22 12:50:00,29.31,29.31,29.27,29.31,246600.0,20.8818,20.8818,20.8533,20.8818,246600.0
2010-04-22 13:00:00,29.31,29.43,29.3,29.43,145900.0,20.8818,20.9673,20.8747,20.9673,145900.0
2010-04-22 13:10:00,29.43,29.5,29.42,29.45,337100.0,20.9673,21.0172,20.9602,20.9816,337100.0
2010-04-22 13:20:00,29.46,29.52,29.46,29.51,159800.0,20.9887,21.0314,20.9887,21.0243,159800.0
2010-04-22 13:30:00,29.51,29.52,29.47,29.48,79500.0,21.0243,21.0314,20.9958,21.0029,79500.0
2010-04-22 13:40:00,29.48,29.54,29.46,29.53,223200.0,21.0029,21.0457,20.9887,21.0386,223200.0
2010-04-22 13:50:00,29.53,29.58,29.5,29.57,293100.0,21.0386,21.0742,21.0172,21.0671,293100.0
2010-04-22 14:00:00,29.57,29.58,29.49,29.5,236200.0,21.0671,21.0742,21.0101,21.0172,236200.0
2010-04-22 14:10:00,29.5,29.57,29.5,29.57,468600.0,21.0172,21.0671,21.0172,21.0671,468600.0
2010-04-22 14:20:00,29.56,29.64,29.56,29.63,153000.0,21.0599,21.1169,21.0599,21.1098,153000.0
2010-04-22 14:30:00,29.62,29.63,29.54,29.56,277500.0,21.1027,21.1098,21.0457,21.0599,277500.0
2010-04-22 14:40:00,29.55,29.58,29.54,29.56,150200.0,21.0528,21.0742,21.0457,21.0599,150200.0
2010-04-22 14:50:00,29.56,29.57,29.53,29.55,345100.0,21.0599,21.0671,21.0386,21.0528,345100.0
2010-04-22 15:00:00,29.55,29.57,29.51,29.52,316100.0,21.0528,21.0671,21.0243,21.0314,316100.0
2010-04-22 15:10:00,29.52,29.59,29.51,29.58,341800.0,21.0314,21.0813,21.0243,21.0742,341800.0
2010-04-22 15:20:00,29.58,29.65,29.58,29.64,419600.0,21.0742,21.1241,21.0742,21.1169,419600.0
2010-04-22 15:30:00,29.64,29.66,29.61,29.63,344500.0,21.1169,21.1312,21.0956,21.1098,344500.0
2010-04-22 15:40:00,29.63,29.66,29.61,29.63,831900.0,21.1098,21.1312,21.0956,21.1098,831900.0
2010-04-22 15:50:00,29.62,29.63,29.56,29.57,962900.0,21.1027,21.1098,21.0599,21.0671,962900.0
2010-04-23 09:30:00,29.58,29.59,29.34,29.4,122300.0,21.0742,21.0813,20.9032,20.9459,122300.0
2010-04-23 09:40:00,29.4,29.42,29.28,29.39,150200.0,20.9459,20.9602,20.8605,20.9388,150200.0
2010-04-23 09:50:00,29.39,29.55,29.36,29.52,84200.0,20.9388,21.0528,20.9174,21.0314,84200.0
2010-04-23 10:00:00,29.52,29.64,29.52,29.62,119900.0,21.0314,21.1169,21.0314,21.1027,119900.0
2010-04-23 10:10:00,29.61,29.67,29.54,29.54,150000.0,21.0956,21.1383,21.0457,21.0457,150000.0
2010-04-23 10:20:00,29.53,29.63,29.5,29.51,596500.0,21.0386,21.1098,21.0172,21.0243,596500.0
2010-04-23 10:30:00,29.51,29.53,29.4,29.44,178800.0,21.0243,21.0386,20.9459,20.9744,178800.0
2010-04-23 10:40:00,29.45,29.5,29.39,29.4,231900.0,20.9816,21.0172,20.9388,20.9459,231900.0
2010-04-23 10:50:00,29.4,29.46,29.32,29.33,109400.0,20.9459,20.9887,20.889,20.8961,109400.0
2010-04-23 11:00:00,29.33,29.37,29.29,29.37,83500.0,20.8961,20.9246,20.8676,20.9246,83500.0
2010-04-23 11:10:00,29.38,29.5,29.38,29.5,35900.0,20.9317,21.0172,20.9317,21.0172,35900.0
2010-04-23 11:20:00,29.5,29.51,29.42,29.44,44900.0,21.0172,21.0243,20.9602,20.9744,44900.0
2010-04-23 11:30:00,29.44,29.48,29.39,29.48,108300.0,20.9744,21.0029,20.9388,21.0029,108300.0
2010-04-23 11:40:00,29.48,29.5,29.46,29.48,30800.0,21.0029,21.0172,20.9887,21.0029,30800.0
2010-04-23 11:50:00,29.47,29.52,29.46,29.52,25600.0,20.9958,21.0314,20.9887,21.0314,25600.0
2010-04-23 12:00:00,29.52,29.58,29.52,29.55,53400.0,21.0314,21.0742,21.0314,21.0528,53400.0
2010-04-23 12:10:00,29.55,29.65,29.54,29.64,31800.0,21.0528,21.1241,21.0457,21.1169,31800.0
2010-04-23 12:20:00,29.64,29.69,29.63,29.67,46600.0,21.1169,21.1526,21.1098,21.1383,46600.0
2010-04-23 12:30:00,29.67,29.68,29.64,29.64,43100.0,21.1383,21.1454,21.1169,21.1169,43100.0
2010-04-23 12:40:00,29.65,29.69,29.64,29.67,63300.0,21.1241,21.1526,21.1169,21.1383,63300.0
2010-04-23 12:50:00,29.66,29.72,29.66,29.72,93900.0,21.1312,21.1739,21.1312,21.1739,93900.0
2010-04-23 13:00:00,29.72,29.74,29.7,29.71,18500.0,21.1739,21.1882,21.1597,21.1668,18500.0
2010-04-23 13:10:00,29.72,29.73,29.66,29.67,24800.0,21.1739,21.1811,21.1312,21.1383,24800.0
2010-04-23 13:20:00,29.67,29.7,29.66,29.68,14000.0,21.1383,21.1597,21.1312,21.1454,14000.0
2010-04-23 13:30:00,29.69,29.71,29.69,29.71,18500.0,21.1526,21.1668,21.1526,21.1668,18500.0
2010-04-23 13:40:00,29.71,29.71,29.69,29.71,43200.0,21.1668,21.1668,21.1526,21.1668,43200.0
2010-04-23 13:50:00,29.71,29.72,29.69,29.7,32900.0,21.1668,21.1739,21.1526,21.1597,32900.0
2010-04-23 14:00:00,29.7,29.7,29.65,29.67,60500.0,21.1597,21.1597,21.1241,21.1383,60500.0
2010-04-23 14:10:00,29.67,29.69,29.66,29.68,45500.0,21.1383,21.1526,21.1312,21.1454,45500.0
2010-04-23 14:20:00,29.68,29.68,29.66,29.66,11800.0,21.1454,21.1454,21.1312,21.1312,11800.0
2010-04-23 14:30:00,29.66,29.67,29.63,29.65,51700.0,21.1312,21.1383,21.1098,21.1241,51700.0
2010-04-23 14:40:00,29.64,29.66,29.63,29.64,69900.0,21.1169,21.1312,21.1098,21.1169,69900.0
2010-04-23 14:50:00,29.65,29.68,29.64,29.66,210400.0,21.1241,21.1454,21.1169,21.1312,210400.0
2010-04-23 15:00:00,29.66,29.67,29.6,29.61,28500.0,21.1312,21.1383,21.0884,21.0956,28500.0
2010-04-23 15:10:00,29.61,29.64,29.6,29.64,61000.0,21.0956,21.1169,21.0884,21.1169,61000.0
2010-04-23 15:20:00,29.64,29.64,29.61,29.62,158700.0,21.1169,21.1169,21.0956,21.1027,158700.0
2010-04-23 15:30:00,29.62,29.65,29.61,29.65,181300.0,21.1027,21.1241,21.0956,21.1241,181300.0
2010-04-23 15:40:00,29.65,29.68,29.6,29.65,305400.0,21.1241,21.1454,21.0884,21.1241,305400.0
2010-04-23 15:50:00,29.65,29.71,29.65,29.7,205400.0,21.1241,21.1668,21.1241,21.1597,205400.0
2010-04-26 09:30:00,29.78,29.79,29.46,29.6,346800.0,21.2167,21.2238,20.9887,21.0884,346800.0
2010-04-26 09:40:00,29.62,29.62,29.4,29.44,233600.0,21.1027,21.1027,20.9459,20.9744,233600.0
2010-04-26 09:50:00,29.44,29.55,29.44,29.48,119700.0,20.9744,21.0528,20.9744,21.0029,119700.0
2010-04-26 10:00:00,29.47,29.6,29.46,29.58,96300.0,20.9958,21.0884,20.9887,21.0742,96300.0
2010-04-26 10:10:00,29.59,29.61,29.46,29.47,105900.0,21.0813,21.0956,20.9887,20.9958,105900.0
2010-04-26 10:20:00,29.48,29.57,29.47,29.51,72600.0,21.0029,21.0671,20.9958,21.0243,72600.0
2010-04-26 10:30:00,29.51,29.55,29.48,29.49,99900.0,21.0243,21.0528,21.0029,21.0101,99900.0
2010-04-26 10:40:00,29.5,29.57,29.49,29.5,86200.0,21.0172,21.0671,21.0101,21.0172,86200.0
2010-04-26 10:50:00,29.5,29.57,29.46,29.48,149800.0,21.0172,21.0671,20.9887,21.0029,149800.0
2010-04-26 11:00:00,29.48,29.49,29.44,29.47,141900.0,21.0029,21.0101,20.9744,20.9958,141900.0
2010-04-26 11:10:00,29.47,29.48,29.44,29.45,106800.0,20.9958,21.0029,20.9744,20.9816,106800.0
2010-04-26 11:20:00,29.44,29.45,29.39,29.4,94800.0,20.9744,20.9816,20.9388,20.9459,94800.0
2010-04-26 11:30:00,29.4,29.42,29.33,29.37,49700.0,20.9459,20.9602,20.8961,20.9246,49700.0
2010-04-26 11:40:00,29.37,29.37,29.32,29.32,20600.0,20.9246,20.9246,20.889,20.889,20600.0
2010-04-26 11:50:00,29.32,29.32,29.22,29.22,306000.0,20.889,20.889,20.8177,20.8177,306000.0
2010-04-26 12:00:00,29.23,29.24,29.19,29.21,63900.0,20.8248,20.832,20.7963,20.8106,63900.0
2010-04-26 12:10:00,29.21,29.25,29.19,29.21,55000.0,20.8106,20.8391,20.7963,20.8106,55000.0
2010-04-26 12:20:00,29.2,29.2,29.09,29.1,83200.0,20.8035,20.8035,20.7251,20.7322,83200.0
2010-04-26 12:30:00,29.09,29.14,29.09,29.14,57300.0,20.7251,20.7607,20.7251,20.7607,57300.0
2010-04-26 12:40:00,29.13,29.17,29.12,29.17,17800.0,20.7536,20.7821,20.7465,20.7821,17800.0
2010-04-26 12:50:00,29.17,29.19,29.13,29.19,57600.0,20.7821,20.7963,20.7536,20.7963,57600.0
2010-04-26 13:00:00,29.19,29.19,29.16,29.16,25000.0,20.7963,20.7963,20.775,20.775,25000.0
2010-04-26 13:10:00,29.16,29.22,29.15,29.22,29800.0,20.775,20.8177,20.7678,20.8177,29800.0
2010-04-26 13:20:00,29.22,29.23,29.18,29.18,13100.0,20.8177,20.8248,20.7892,20.7892,13100.0
2010-04-26 13:30:00,29.19,29.2,29.08,29.11,69100.0,20.7963,20.8035,20.718,20.7393,69100.0
2010-04-26 13:40:00,29.1,29.12,29.05,29.1,110100.0,20.7322,20.7465,20.6966,20.7322,110100.0
2010-04-26 13:50:00,29.09,29.09,29.0,29.01,34200.0,20.7251,20.7251,20.661,20.6681,34200.0
2010-04-26 14:00:00,29.01,29.01,28.96,28.97,138000.0,20.6681,20.6681,20.6325,20.6396,138000.0
2010-04-26 14:10:00,28.97,29.04,28.96,29.04,97500.0,20.6396,20.6895,20.6325,20.6895,97500.0
2010-04-26 14:20:00,29.04,29.04,28.99,29.01,118500.0,20.6895,20.6895,20.6538,20.6681,118500.0
2010-04-26 14:30:00,29.0,29.01,28.96,28.96,16800.0,20.661,20.6681,20.6325,20.6325,16800.0
2010-04-26 14:40:00,28.96,29.0,28.95,28.99,42200.0,20.6325,20.661,20.6253,20.6538,42200.0
2010-04-26 14:50:00,28.99,29.0,28.86,28.86,261800.0,20.6538,20.661,20.5612,20.5612,261800.0
2010-04-26 15:00:00,28.85,28.9,28.85,28.86,158700.0,20.5541,20.5897,20.5541,20.5612,158700.0
2010-04-26 15:10:00,28.85,28.85,28.7,28.7,155100.0,20.5541,20.5541,20.4472,20.4472,155100.0
2010-04-26 15:20:00,28.7,28.71,28.64,28.64,185800.0,20.4472,20.4544,20.4045,20.4045,185800.0
2010-04-26 15:30:00,28.64,28.7,28.63,28.63,452700.0,20.4045,20.4472,20.3974,20.3974,452700.0
2010-04-26 15:40:00,28.64,28.67,28.62,28.67,298300.0,20.4045,20.4259,20.3902,20.4259,298300.0
2010-04-26 15:50:00,28.67,28.7,28.61,28.61,341700.0,20.4259,20.4472,20.3831,20.3831,341700.0
2010-04-27 09:30:00,28.47,28.7,28.39,28.68,227800.0,20.2834,20.4472,20.2264,20.433,227800.0
2010-04-27 09:40:00,28.68,28.86,28.68,28.77,180000.0,20.433,20.5612,20.433,20.4971,180000.0
2010-04-27 09:50:00,28.77,28.8,28.61,28.66,278300.0,20.4971,20.5185,20.3831,20.4187,278300.0
2010-04-27 10:00:00,28.65,28.77,28.62,28.69,191000.0,20.4116,20.4971,20.3902,20.4401,191000.0
2010-04-27 10:10:00,28.69,28.72,28.67,28.7,262300.0,20.4401,20.4615,20.4259,20.4472,262300.0
2010-04-27 10:20:00,28.7,28.75,28.67,28.75,116700.0,20.4472,20.4829,20.4259,20.4829,116700.0
2010-04-27 10:30:00,28.76,28.81,28.74,28.75,176100.0,20.49,20.5256,20.4757,20.4829,176100.0
2010-04-27 10:40:00,28.76,28.89,28.76,28.88,157000.0,20.49,20.5826,20.49,20.5755,157000.0
2010-04-27 10:50:00,28.88,28.88,28.75,28.83,224600.0,20.5755,20.5755,20.4829,20.5399,224600.0
2010-04-27 11:00:00,28.83,28.86,28.73,28.73,102700.0,20.5399,20.5612,20.4686,20.4686,102700.0
2010-04-27 11:10:00,28.73,28.73,28.56,28.62,219400.0,20.4686,20.4686,20.3475,20.3902,219400.0
2010-04-27 11:20:00,28.62,28.64,28.23,28.25,266400.0,20.3902,20.4045,20.1124,20.1266,266400.0
2010-04-27 11:30:00,28.24,28.24,28.06,28.1,421300.0,20.1195,20.1195,19.9913,20.0198,421300.0
2010-04-27 11:40:00,28.1,28.25,28.1,28.15,158500.0,20.0198,20.1266,20.0198,20.0554,158500.0
2010-04-27 11:50:00,28.14,28.22,28.09,28.13,222800.0,20.0483,20.1053,20.0126,20.0411,222800.0
2010-04-27 12:00:00,28.13,28.24,28.13,28.18,114900.0,20.0411,20.1195,20.0411,20.0768,114900.0
2010-04-27 12:10:00,28.18,28.19,28.04,28.08,124500.0,20.0768,20.0839,19.977,20.0055,124500.0
2010-04-27 12:20:00,28.09,28.22,28.09,28.16,77600.0,20.0126,20.1053,20.0126,20.0625,77600.0
2010-04-27 12:30:00,28.16,28.26,28.16,28.26,67100.0,20.0625,20.1338,20.0625,20.1338,67100.0
2010-04-27 12:40:00,28.27,28.35,28.26,28.29,81100.0,20.1409,20.1979,20.1338,20.1551,81100.0
2010-04-27 12:50:00,28.29,28.31,28.25,28.25,137100.0,20.1551,20.1694,20.1266,20.1266,137100.0
2010-04-27 13:00:00,28.25,28.35,28.25,28.33,125800.0,20.1266,20.1979,20.1266,20.1836,125800.0
2010-04-27 13:10:00,28.32,28.4,28.3,28.39,65600.0,20.1765,20.2335,20.1623,20.2264,65600.0
2010-04-27 13:20:00,28.4,28.45,28.34,28.44,91700.0,20.2335,20.2691,20.1908,20.262,91700.0
2010-04-27 13:30:00,28.45,28.46,28.4,28.4,72000.0,20.2691,20.2762,20.2335,20.2335,72000.0
2010-04-27 13:40:00,28.4,28.4,28.33,28.4,80700.0,20.2335,20.2335,20.1836,20.2335,80700.0
2010-04-27 13:50:00,28.4,28.48,28.38,28.41,110400.0,20.2335,20.2905,20.2193,20.2406,110400.0
2010-04-27 14:00:00,28.4,28.43,28.3,28.37,172300.0,20.2335,20.2549,20.1623,20.2121,172300.0
2010-04-27 14:10:00,28.37,28.39,28.35,28.38,51300.0,20.2121,20.2264,20.1979,20.2193,51300.0
2010-04-27 14:20:00,28.38,28.38,28.31,28.34,95100.0,20.2193,20.2193,20.1694,20.1908,95100.0
2010-04-27 14:30:00,28.33,28.35,28.2,28.22,85500.0,20.1836,20.1979,20.091,20.1053,85500.0
2010-04-27 14:40:00,28.23,28.24,28.16,28.17,128000.0,20.1124,20.1195,20.0625,20.0696,128000.0
2010-04-27 14:50:00,28.17,28.17,28.09,28.13,101200.0,20.0696,20.0696,20.0126,20.0411,101200.0
2010-04-27 15:00:00,28.13,28.21,28.11,28.21,167500.0,20.0411,20.0981,20.0269,20.0981,167500.0
2010-04-27 15:10:00,28.2,28.24,28.14,28.24,128000.0,20.091,20.1195,20.0483,20.1195,128000.0
2010-04-27 15:20:00,28.23,28.27,28.17,28.18,91400.0,20.1124,20.1409,20.0696,20.0768,91400.0
2010-04-27 15:30:00,28.17,28.17,28.1,28.14,258600.0,20.0696,20.0696,20.0198,20.0483,258600.0
2010-04-27 15:40:00,28.13,28.13,27.99,28.0,234300.0,20.0411,20.0411,19.9414,19.9485,234300.0
2010-04-27 15:50:00,28.0,28.02,27.95,28.01,573100.0,19.9485,19.9628,19.9129,19.9556,573100.0
2010-04-28 09:30:00,28.22,28.33,28.14,28.31,174500.0,20.1053,20.1836,20.0483,20.1694,174500.0
2010-04-28 09:40:00,28.32,28.46,28.3,28.45,369300.0,20.1765,20.2762,20.1623,20.2691,369300.0
2010-04-28 09:50:00,28.45,28.45,28.24,28.28,90100.0,20.2691,20.2691,20.1195,20.148,90100.0
2010-04-28 10:00:00,28.26,28.29,28.18,28.25,126000.0,20.1338,20.1551,20.0768,20.1266,126000.0
2010-04-28 10:10:00,28.24,28.39,28.22,28.39,66600.0,20.1195,20.2264,20.1053,20.2264,66600.0
2010-04-28 10:20:00,28.4,28.42,28.33,28.4,261400.0,20.2335,20.2477,20.1836,20.2335,261400.0
2010-04-28 10:30:00,28.39,28.43,28.2,28.26,163500.0,20.2264,20.2549,20.091,20.1338,163500.0
2010-04-28 10:40:00,28.27,28.37,28.26,28.26,73000.0,20.1409,20.2121,20.1338,20.1338,73000.0
2010-04-28 10:50:00,28.26,28.38,28.26,28.38,39700.0,20.1338,20.2193,20.1338,20.2193,39700.0
2010-04-28 11:00:00,28.38,28.49,28.37,28.48,27000.0,20.2193,20.2976,20.2121,20.2905,27000.0
2010-04-28 11:10:00,28.49,28.5,28.43,28.48,31400.0,20.2976,20.3047,20.2549,20.2905,31400.0
2010-04-28 11:20:00,28.48,28.49,28.24,28.31,142100.0,20.2905,20.2976,20.1195,20.1694,142100.0
2010-04-28 11:30:00,28.32,28.34,28.03,28.2,183800.0,20.1765,20.1908,19.9699,20.091,183800.0
2010-04-28 11:40:00,28.2,28.29,28.16,28.28,122600.0,20.091,20.1551,20.0625,20.148,122600.0
2010-04-28 11:50:00,28.27,28.31,28.21,28.27,82000.0,20.1409,20.1694,20.0981,20.1409,82000.0
2010-04-28 12:00:00,28.28,28.28,28.16,28.25,122200.0,20.148,20.148,20.0625,20.1266,122200.0
2010-04-28 12:10:00,28.26,28.31,28.23,28.29,53800.0,20.1338,20.1694,20.1124,20.1551,53800.0
2010-04-28 12:20:00,28.29,28.41,28.26,28.34,62900.0,20.1551,20.2406,20.1338,20.1908,62900.0
2010-04-28 12:30:00,28.34,28.37,28.28,28.31,37000.0,20.1908,20.2121,20.148,20.1694,37000.0
2010-04-28 12:40:00,28.31,28.33,28.28,28.31,36300.0,20.1694,20.1836,20.148,20.1694,36300.0
2010-04-28 12:50:00,28.31,28.39,28.31,28.32,12900.0,20.1694,20.2264,20.1694,20.1765,12900.0
2010-04-28 13:00:00,28.31,28.37,28.3,28.36,46100.0,20.1694,20.2121,20.1623,20.205,46100.0
2010-04-28 13:10:00,28.36,28.39,28.34,28.34,14300.0,20.205,20.2264,20.1908,20.1908,14300.0
2010-04-28 13:20:00,28.34,28.34,28.25,28.26,9600.0,20.1908,20.1908,20.1266,20.1338,9600.0
2010-04-28 13:30:00,28.26,28.33,28.26,28.32,62400.0,20.1338,20.1836,20.1338,20.1765,62400.0
2010-04-28 13:40:00,28.33,28.33,28.26,28.26,129700.0,20.1836,20.1836,20.1338,20.1338,129700.0
2010-04-28 13:50:00,28.27,28.27,28.25,28.26,45600.0,20.1409,20.1409,20.1266,20.1338,45600.0
2010-04-28 14:00:00,28.26,28.31,28.25,28.26,77300.0,20.1338,20.1694,20.1266,20.1338,77300.0
2010-04-28 14:10:00,28.26,28.35,28.23,28.25,140100.0,20.1338,20.1979,20.1124,20.1266,140100.0
2010-04-28 14:20:00,28.26,28.36,28.22,28.28,279300.0,20.1338,20.205,20.1053,20.148,279300.0
2010-04-28 14:30:00,28.27,28.33,28.19,28.28,109400.0,20.1409,20.1836,20.0839,20.148,109400.0
2010-04-28 14:40:00,28.27,28.3,28.15,28.15,62200.0,20.1409,20.1623,20.0554,20.0554,62200.0
2010-04-28 14:50:00,28.15,28.25,28.15,28.21,98400.0,20.0554,20.1266,20.0554,20.0981,98400.0
2010-04-28 15:00:00,28.21,28.26,28.13,28.14,76800.0,20.0981,20.1338,20.0411,20.0483,76800.0
2010-04-28 15:10:00,28.14,28.21,28.13,28.15,52500.0,20.0483,20.0981,20.0411,20.0554,52500.0
2010-04-28 15:20:00,28.15,28.18,28.12,28.16,70300.0,20.0554,20.0768,20.034,20.0625,70300.0
2010-04-28 15:30:00,28.16,28.21,28.12,28.13,63800.0,20.0625,20.0981,20.034,20.0411,63800.0
2010-04-28 15:40:00,28.12,28.14,28.03,28.04,126900.0,20.034,20.0483,19.9699,19.977,126900.0
2010-04-28 15:50:00,28.03,28.13,28.01,28.1,140800.0,19.9699,20.0411,19.9556,20.0198,140800.0
2010-04-29 09:30:00,28.22,28.37,28.19,28.24,108400.0,20.1053,20.2121,20.0839,20.1195,108400.0
2010-04-29 09:40:00,28.25,28.27,28.11,28.11,94500.0,20.1266,20.1409,20.0269,20.0269,94500.0
2010-04-29 09:50:00,28.1,28.17,28.02,28.05,113900.0,20.0198,20.0696,19.9628,19.9841,113900.0
2010-04-29 10:00:00,28.04,28.09,27.97,28.04,73200.0,19.977,20.0126,19.9271,19.977,73200.0
2010-04-29 10:10:00,28.05,28.12,28.0,28.06,55700.0,19.9841,20.034,19.9485,19.9913,55700.0
2010-04-29 10:20:00,28.06,28.15,28.05,28.12,78200.0,19.9913,20.0554,19.9841,20.034,78200.0
2010-04-29 10:30:00,28.13,28.18,28.09,28.15,20000.0,20.0411,20.0768,20.0126,20.0554,20000.0
2010-04-29 10:40:00,28.16,28.2,28.12,28.18,40100.0,20.0625,20.091,20.034,20.0768,40100.0
2010-04-29 10:50:00,28.19,28.31,28.18,28.19,114900.0,20.0839,20.1694,20.0768,20.0839,114900.0
2010-04-29 11:00:00,28.18,28.2,28.14,28.18,106800.0,20.0768,20.091,20.0483,20.0768,106800.0
2010-04-29 11:10:00,28.18,28.24,28.17,28.22,272100.0,20.0768,20.1195,20.0696,20.1053,272100.0
2010-04-29 11:20:00,28.24,28.33,28.22,28.33,230000.0,20.1195,20.1836,20.1053,20.1836,230000.0
2010-04-29 11:30:00,28.33,28.39,28.31,28.38,77900.0,20.1836,20.2264,20.1694,20.2193,77900.0
2010-04-29 11:40:00,28.38,28.43,28.38,28.4,250500.0,20.2193,20.2549,20.2193,20.2335,250500.0
2010-04-29 11:50:00,28.39,28.44,28.39,28.44,121700.0,20.2264,20.262,20.2264,20.262,121700.0
2010-04-29 12:00:00,28.43,28.47,28.42,28.42,152900.0,20.2549,20.2834,20.2477,20.2477,152900.0
2010-04-29 12:10:00,28.43,28.45,28.4,28.45,51200.0,20.2549,20.2691,20.2335,20.2691,51200.0
2010-04-29 12:20:00,28.45,28.47,28.44,28.46,69400.0,20.2691,20.2834,20.262,20.2762,69400.0
2010-04-29 12:30:00,28.46,28.49,28.44,28.46,136800.0,20.2762,20.2976,20.262,20.2762,136800.0
2010-04-29 12:40:00,28.46,28.61,28.46,28.57,181600.0,20.2762,20.3831,20.2762,20.3546,181600.0
2010-04-29 12:50:00,28.57,28.59,28.55,28.57,56000.0,20.3546,20.3689,20.3404,20.3546,56000.0
2010-04-29 13:00:00,28.57,28.68,28.57,28.68,128000.0,20.3546,20.433,20.3546,20.433,128000.0
2010-04-29 13:10:00,28.68,28.7,28.67,28.68,120600.0,20.433,20.4472,20.4259,20.433,120600.0
2010-04-29 13:20:00,28.68,28.71,28.67,28.67,128100.0,20.433,20.4544,20.4259,20.4259,128100.0
2010-04-29 13:30:00,28.67,28.71,28.67,28.71,23900.0,20.4259,20.4544,20.4259,20.4544,23900.0
2010-04-29 13:40:00,28.71,28.72,28.7,28.72,4800.0,20.4544,20.4615,20.4472,20.4615,4800.0
2010-04-29 13:50:00,28.72,28.74,28.71,28.73,15900.0,20.4615,20.4757,20.4544,20.4686,15900.0
2010-04-29 14:00:00,28.74,28.76,28.72,28.76,64400.0,20.4757,20.49,20.4615,20.49,64400.0
2010-04-29 14:10:00,28.77,28.82,28.75,28.82,121700.0,20.4971,20.5327,20.4829,20.5327,121700.0
2010-04-29 14:20:00,28.83,28.85,28.81,28.83,190500.0,20.5399,20.5541,20.5256,20.5399,190500.0
2010-04-29 14:30:00,28.84,28.88,28.78,28.78,244400.0,20.547,20.5755,20.5042,20.5042,244400.0
2010-04-29 14:40:00,28.77,28.86,28.75,28.85,299400.0,20.4971,20.5612,20.4829,20.5541,299400.0
2010-04-29 14:50:00,28.86,28.87,28.68,28.69,116000.0,20.5612,20.5683,20.433,20.4401,116000.0
2010-04-29 15:00:00,28.7,28.72,28.63,28.72,28200.0,20.4472,20.4615,20.3974,20.4615,28200.0
2010-04-29 15:10:00,28.7,28.72,28.69,28.7,144900.0,20.4472,20.4615,20.4401,20.4472,144900.0
2010-04-29 15:20:00,28.66,28.69,28.61,28.67,122300.0,20.4187,20.4401,20.3831,20.4259,122300.0
2010-04-29 15:30:00,28.67,28.71,28.65,28.69,85000.0,20.4259,20.4544,20.4116,20.4401,85000.0
2010-04-29 15:40:00,28.69,28.76,28.68,28.74,106000.0,20.4401,20.49,20.433,20.4757,106000.0
2010-04-29 15:50:00,28.74,28.82,28.74,28.82,309300.0,20.4757,20.5327,20.4757,20.5327,309300.0
2010-04-30 09:30:00,28.74,28.74,28.54,28.66,177700.0,20.4757,20.4757,20.3332,20.4187,177700.0
2010-04-30 09:40:00,28.65,28.83,28.63,28.8,164600.0,20.4116,20.5399,20.3974,20.5185,164600.0
2010-04-30 09:50:00,28.81,28.85,28.63,28.63,165300.0,20.5256,20.5541,20.3974,20.3974,165300.0
2010-04-30 10:00:00,28.64,28.75,28.55,28.62,188700.0,20.4045,20.4829,20.3404,20.3902,188700.0
2010-04-30 10:10:00,28.63,28.64,28.48,28.58,116700.0,20.3974,20.4045,20.2905,20.3617,116700.0
2010-04-30 10:20:00,28.57,28.76,28.56,28.73,125300.0,20.3546,20.49,20.3475,20.4686,125300.0
2010-04-30 10:30:00,28.72,28.76,28.61,28.66,101000.0,20.4615,20.49,20.3831,20.4187,101000.0
2010-04-30 10:40:00,28.67,28.83,28.67,28.78,140000.0,20.4259,20.5399,20.4259,20.5042,140000.0
2010-04-30 10:50:00,28.77,28.82,28.72,28.82,34700.0,20.4971,20.5327,20.4615,20.5327,34700.0
2010-04-30 11:00:00,28.82,28.83,28.73,28.74,66000.0,20.5327,20.5399,20.4686,20.4757,66000.0
2010-04-30 11:10:00,28.73,28.78,28.69,28.71,44900.0,20.4686,20.5042,20.4401,20.4544,44900.0
2010-04-30 11:20:00,28.72,28.73,28.67,28.67,27900.0,20.4615,20.4686,20.4259,20.4259,27900.0
2010-04-30 11:30:00,28.67,28.75,28.66,28.73,27100.0,20.4259,20.4829,20.4187,20.4686,27100.0
2010-04-30 11:40:00,28.74,28.79,28.73,28.77,41800.0,20.4757,20.5114,20.4686,20.4971,41800.0
2010-04-30 11:50:00,28.78,28.79,28.69,28.73,140400.0,20.5042,20.5114,20.4401,20.4686,140400.0
2010-04-30 12:00:00,28.73,28.74,28.69,28.7,26100.0,20.4686,20.4757,20.4401,20.4472,26100.0
2010-04-30 12:10:00,28.7,28.7,28.59,28.59,18600.0,20.4472,20.4472,20.3689,20.3689,18600.0
2010-04-30 12:20:00,28.58,28.61,28.52,28.58,31900.0,20.3617,20.3831,20.319,20.3617,31900.0
2010-04-30 12:30:00,28.59,28.6,28.53,28.55,27200.0,20.3689,20.376,20.3261,20.3404,27200.0
2010-04-30 12:40:00,28.56,28.59,28.52,28.52,59400.0,20.3475,20.3689,20.319,20.319,59400.0
2010-04-30 12:50:00,28.53,28.53,28.36,28.39,308500.0,20.3261,20.3261,20.205,20.2264,308500.0
2010-04-30 13:00:00,28.4,28.46,28.35,28.39,46600.0,20.2335,20.2762,20.1979,20.2264,46600.0
2010-04-30 13:10:00,28.39,28.47,28.36,28.47,26900.0,20.2264,20.2834,20.205,20.2834,26900.0
2010-04-30 13:20:00,28.47,28.54,28.45,28.54,39900.0,20.2834,20.3332,20.2691,20.3332,39900.0
2010-04-30 13:30:00,28.53,28.57,28.51,28.55,27600.0,20.3261,20.3546,20.3119,20.3404,27600.0
2010-04-30 13:40:00,28.56,28.58,28.53,28.54,36500.0,20.3475,20.3617,20.3261,20.3332,36500.0
2010-04-30 13:50:00,28.53,28.53,28.45,28.46,22400.0,20.3261,20.3261,20.2691,20.2762,22400.0
2010-04-30 14:00:00,28.45,28.53,28.41,28.52,49000.0,20.2691,20.3261,20.2406,20.319,49000.0
2010-04-30 14:10:00,28.52,28.55,28.5,28.52,22800.0,20.319,20.3404,20.3047,20.319,22800.0
2010-04-30 14:20:00,28.53,28.55,28.51,28.54,25200.0,20.3261,20.3404,20.3119,20.3332,25200.0
2010-04-30 14:30:00,28.55,28.55,28.43,28.44,43100.0,20.3404,20.3404,20.2549,20.262,43100.0
2010-04-30 14:40:00,28.43,28.46,28.37,28.4,79900.0,20.2549,20.2762,20.2121,20.2335,79900.0
2010-04-30 14:50:00,28.42,28.5,28.39,28.46,54400.0,20.2477,20.3047,20.2264,20.2762,54400.0
2010-04-30 15:00:00,28.46,28.48,28.43,28.43,51900.0,20.2762,20.2905,20.2549,20.2549,51900.0
2010-04-30 15:10:00,28.44,28.51,28.4,28.45,309800.0,20.262,20.3119,20.2335,20.2691,309800.0
2010-04-30 15:20:00,28.45,28.45,28.27,28.28,543100.0,20.2691,20.2691,20.1409,20.148,543100.0
2010-04-30 15:30:00,28.29,28.32,28.13,28.17,580100.0,20.1551,20.1765,20.0411,20.0696,580100.0
2010-04-30 15:40:00,28.17,28.18,28.06,28.07,680400.0,20.0696,20.0768,19.9913,19.9984,680400.0
2010-04-30 15:50:00,28.07,28.11,27.9,27.9,1183600.0,19.9984,20.0269,19.8773,19.8773,1183600.0
2010-05-03 09:30:00,28.21,28.56,28.06,28.09,145500.0,20.0981,20.3475,19.9913,20.0126,145500.0
2010-05-03 09:40:00,28.1,28.1,27.93,27.98,127400.0,20.0198,20.0198,19.8986,19.9343,127400.0
2010-05-03 09:50:00,27.97,28.08,27.97,27.99,135900.0,19.9271,20.0055,19.9271,19.9414,135900.0
2010-05-03 10:00:00,27.99,28.14,27.93,28.13,268300.0,19.9414,20.0483,19.8986,20.0411,268300.0
2010-05-03 10:10:00,28.14,28.15,28.07,28.07,77400.0,20.0483,20.0554,19.9984,19.9984,77400.0
2010-05-03 10:20:00,28.08,28.1,27.99,27.99,105300.0,20.0055,20.0198,19.9414,19.9414,105300.0
2010-05-03 10:30:00,27.99,28.0,27.93,27.97,51200.0,19.9414,19.9485,19.8986,19.9271,51200.0
2010-05-03 10:40:00,27.97,28.0,27.83,27.89,64100.0,19.9271,19.9485,19.8274,19.8702,64100.0
2010-05-03 10:50:00,27.89,27.9,27.72,27.76,404900.0,19.8702,19.8773,19.749,19.7775,404900.0
2010-05-03 11:00:00,27.76,27.9,27.76,27.87,52600.0,19.7775,19.8773,19.7775,19.8559,52600.0
2010-05-03 11:10:00,27.86,27.88,27.81,27.83,237200.0,19.8488,19.863,19.8132,19.8274,237200.0
2010-05-03 11:20:00,27.83,27.88,27.83,27.87,27100.0,19.8274,19.863,19.8274,19.8559,27100.0
2010-05-03 11:30:00,27.88,27.88,27.79,27.79,188200.0,19.863,19.863,19.7989,19.7989,188200.0
2010-05-03 11:40:00,27.78,27.81,27.74,27.78,140200.0,19.7918,19.8132,19.7633,19.7918,140200.0
2010-05-03 11:50:00,27.78,27.83,27.78,27.8,23200.0,19.7918,19.8274,19.7918,19.806,23200.0
2010-05-03 12:00:00,27.8,27.81,27.75,27.75,82500.0,19.806,19.8132,19.7704,19.7704,82500.0
2010-05-03 12:10:00,27.75,27.86,27.74,27.86,41900.0,19.7704,19.8488,19.7633,19.8488,41900.0
2010-05-03 12:20:00,27.86,27.94,27.85,27.94,241400.0,19.8488,19.9058,19.8417,19.9058,241400.0
2010-05-03 12:30:00,27.94,27.97,27.86,27.89,149000.0,19.9058,19.9271,19.8488,19.8702,149000.0
2010-05-03 12:40:00,27.89,27.92,27.83,27.83,118700.0,19.8702,19.8915,19.8274,19.8274,118700.0
2010-05-03 12:50:00,27.83,27.86,27.78,27.85,209400.0,19.8274,19.8488,19.7918,19.8417,209400.0
2010-05-03 13:00:00,27.85,27.85,27.77,27.78,32400.0,19.8417,19.8417,19.7847,19.7918,32400.0
2010-05-03 13:10:00,27.77,27.83,27.77,27.81,11200.0,19.7847,19.8274,19.7847,19.8132,11200.0
2010-05-03 13:20:00,27.81,27.85,27.8,27.85,17800.0,19.8132,19.8417,19.806,19.8417,17800.0
2010-05-03 13:30:00,27.85,27.96,27.85,27.96,22100.0,19.8417,19.92,19.8417,19.92,22100.0
2010-05-03 13:40:00,27.97,27.98,27.94,27.95,48600.0,19.9271,19.9343,19.9058,19.9129,48600.0
2010-05-03 13:50:00,27.96,27.96,27.94,27.94,15300.0,19.92,19.92,19.9058,19.9058,15300.0
2010-05-03 14:00:00,27.94,27.95,27.9,27.91,24700.0,19.9058,19.9129,19.8773,19.8844,24700.0
2010-05-03 14:10:00,27.91,27.93,27.9,27.93,138000.0,19.8844,19.8986,19.8773,19.8986,138000.0
2010-05-03 14:20:00,27.92,28.0,27.92,27.98,26100.0,19.8915,19.9485,19.8915,19.9343,26100.0
2010-05-03 14:30:00,27.99,28.0,27.93,27.93,86900.0,19.9414,19.9485,19.8986,19.8986,86900.0
2010-05-03 14:40:00,27.94,27.94,27.9,27.91,54000.0,19.9058,19.9058,19.8773,19.8844,54000.0
2010-05-03 14:50:00,27.91,27.93,27.9,27.92,95300.0,19.8844,19.8986,19.8773,19.8915,95300.0
2010-05-03 15:00:00,27.92,27.94,27.9,27.91,70000.0,19.8915,19.9058,19.8773,19.8844,70000.0
2010-05-03 15:10:00,27.9,27.93,27.87,27.88,120700.0,19.8773,19.8986,19.8559,19.863,120700.0
2010-05-03 15:20:00,27.89,27.91,27.79,27.79,206300.0,19.8702,19.8844,19.7989,19.7989,206300.0
2010-05-03 15:30:00,27.79,27.91,27.78,27.88,114600.0,19.7989,19.8844,19.7918,19.863,114600.0
2010-05-03 15:40:00,27.89,27.93,27.85,27.92,287500.0,19.8702,19.8986,19.8417,19.8915,287500.0
2010-05-03 15:50:00,27.93,27.99,27.93,27.96,200100.0,19.8986,19.9414,19.8986,19.92,200100.0
2010-05-04 09:30:00,27.7,27.71,27.22,27.32,506200.0,19.7348,19.7419,19.3928,19.4641,506200.0
2010-05-04 09:40:00,27.33,27.33,27.18,27.31,351700.0,19.4712,19.4712,19.3643,19.4569,351700.0
2010-05-04 09:50:00,27.3,27.34,27.23,27.28,247500.0,19.4498,19.4783,19.3999,19.4356,247500.0
2010-05-04 10:00:00,27.28,27.32,27.11,27.12,341100.0,19.4356,19.4641,19.3144,19.3216,341100.0
2010-05-04 10:10:00,27.12,27.17,27.07,27.14,275700.0,19.3216,19.3572,19.2859,19.3358,275700.0
2010-05-04 10:20:00,27.13,27.17,27.07,27.07,141900.0,19.3287,19.3572,19.2859,19.2859,141900.0
2010-05-04 10:30:00,27.06,27.08,26.88,26.9,351600.0,19.2788,19.2931,19.1506,19.1648,351600.0
2010-05-04 10:40:00,26.89,26.94,26.86,26.91,86100.0,19.1577,19.1933,19.1363,19.172,86100.0
2010-05-04 10:50:00,26.9,27.01,26.88,26.91,74300.0,19.1648,19.2432,19.1506,19.172,74300.0
2010-05-04 11:00:00,26.91,27.02,26.88,27.0,56900.0,19.172,19.2503,19.1506,19.2361,56900.0
2010-05-04 11:10:00,26.99,27.06,26.96,27.05,129900.0,19.2289,19.2788,19.2076,19.2717,129900.0
2010-05-04 11:20:00,27.04,27.07,26.96,26.99,96200.0,19.2646,19.2859,19.2076,19.2289,96200.0
2010-05-04 11:30:00,26.99,27.0,26.92,26.96,429700.0,19.2289,19.2361,19.1791,19.2076,429700.0
2010-05-04 11:40:00,26.98,27.03,26.95,27.0,84400.0,19.2218,19.2574,19.2005,19.2361,84400.0
2010-05-04 11:50:00,27.0,27.07,26.98,27.05,89800.0,19.2361,19.2859,19.2218,19.2717,89800.0
2010-05-04 12:00:00,27.05,27.05,26.99,27.01,77700.0,19.2717,19.2717,19.2289,19.2432,77700.0
2010-05-04 12:10:00,27.01,27.05,26.98,27.0,55400.0,19.2432,19.2717,19.2218,19.2361,55400.0
2010-05-04 12:20:00,27.0,27.01,26.91,26.95,155600.0,19.2361,19.2432,19.172,19.2005,155600.0
2010-05-04 12:30:00,26.95,27.05,26.93,27.05,130700.0,19.2005,19.2717,19.1862,19.2717,130700.0
2010-05-04 12:40:00,27.05,27.11,27.0,27.11,66700.0,19.2717,19.3144,19.2361,19.3144,66700.0
2010-05-04 12:50:00,27.1,27.12,27.03,27.07,121000.0,19.3073,19.3216,19.2574,19.2859,121000.0
2010-05-04 13:00:00,27.07,27.1,27.05,27.09,49600.0,19.2859,19.3073,19.2717,19.3002,49600.0
2010-05-04 13:10:00,27.08,27.09,27.03,27.06,125300.0,19.2931,19.3002,19.2574,19.2788,125300.0
2010-05-04 13:20:00,27.07,27.1,27.06,27.07,179300.0,19.2859,19.3073,19.2788,19.2859,179300.0
2010-05-04 13:30:00,27.08,27.14,27.07,27.09,67800.0,19.2931,19.3358,19.2859,19.3002,67800.0
2010-05-04 13:40:00,27.1,27.23,27.1,27.23,87000.0,19.3073,19.3999,19.3073,19.3999,87000.0
2010-05-04 13:50:00,27.23,27.23,27.14,27.16,111600.0,19.3999,19.3999,19.3358,19.3501,111600.0
2010-05-04 14:00:00,27.17,27.17,27.1,27.16,70800.0,19.3572,19.3572,19.3073,19.3501,70800.0
2010-05-04 14:10:00,27.16,27.17,27.09,27.1,87400.0,19.3501,19.3572,19.3002,19.3073,87400.0
2010-05-04 14:20:00,27.09,27.1,27.04,27.04,222100.0,19.3002,19.3073,19.2646,19.2646,222100.0
2010-05-04 14:30:00,27.05,27.13,27.03,27.03,96300.0,19.2717,19.3287,19.2574,19.2574,96300.0
2010-05-04 14:40:00,27.03,27.08,26.95,26.98,58400.0,19.2574,19.2931,19.2005,19.2218,58400.0
2010-05-04 14:50:00,26.99,27.02,26.93,26.94,198600.0,19.2289,19.2503,19.1862,19.1933,198600.0
2010-05-04 15:00:00,26.93,26.97,26.88,26.94,270200.0,19.1862,19.2147,19.1506,19.1933,270200.0
2010-05-04 15:10:00,26.94,27.01,26.92,27.01,102400.0,19.1933,19.2432,19.1791,19.2432,102400.0
2010-05-04 15:20:00,27.01,27.02,26.95,26.98,120300.0,19.2432,19.2503,19.2005,19.2218,120300.0
2010-05-04 15:30:00,26.97,26.99,26.89,26.92,116000.0,19.2147,19.2289,19.1577,19.1791,116000.0
2010-05-04 15:40:00,26.92,26.92,26.82,26.92,423800.0,19.1791,19.1791,19.1078,19.1791,423800.0
2010-05-04 15:50:00,26.92,27.04,26.91,26.94,497300.0,19.1791,19.2646,19.172,19.1933,497300.0
2010-05-05 09:30:00,26.51,26.79,26.37,26.56,261400.0,18.887,19.0865,18.7872,18.9226,261400.0
2010-05-05 09:40:00,26.57,26.8,26.55,26.74,293600.0,18.9297,19.0936,18.9155,19.0508,293600.0
2010-05-05 09:50:00,26.74,27.0,26.67,26.95,438900.0,19.0508,19.2361,19.001,19.2005,438900.0
2010-05-05 10:00:00,26.93,27.09,26.88,26.99,266700.0,19.1862,19.3002,19.1506,19.2289,266700.0
2010-05-05 10:10:00,26.99,27.11,26.92,27.1,135800.0,19.2289,19.3144,19.1791,19.3073,135800.0
2010-05-05 10:20:00,27.1,27.12,26.96,26.96,141400.0,19.3073,19.3216,19.2076,19.2076,141400.0
2010-05-05 10:30:00,26.96,27.04,26.94,26.95,44800.0,19.2076,19.2646,19.1933,19.2005,44800.0
2010-05-05 10:40:00,26.94,27.25,26.93,27.25,96100.0,19.1933,19.4142,19.1862,19.4142,96100.0
2010-05-05 10:50:00,27.25,27.28,27.18,27.22,109300.0,19.4142,19.4356,19.3643,19.3928,109300.0
2010-05-05 11:00:00,27.22,27.22,26.98,27.0,154800.0,19.3928,19.3928,19.2218,19.2361,154800.0
2010-05-05 11:10:00,26.99,27.06,26.98,27.04,59700.0,19.2289,19.2788,19.2218,19.2646,59700.0
2010-05-05 11:20:00,27.03,27.11,26.95,26.98,162300.0,19.2574,19.3144,19.2005,19.2218,162300.0
2010-05-05 11:30:00,26.97,27.0,26.92,26.99,71100.0,19.2147,19.2361,19.1791,19.2289,71100.0
2010-05-05 11:40:00,26.98,27.25,26.97,27.23,47000.0,19.2218,19.4142,19.2147,19.3999,47000.0
2010-05-05 11:50:00,27.24,27.3,27.19,27.26,70500.0,19.4071,19.4498,19.3714,19.4213,70500.0
2010-05-05 12:00:00,27.27,27.31,27.18,27.2,115400.0,19.4284,19.4569,19.3643,19.3786,115400.0
2010-05-05 12:10:00,27.2,27.2,27.09,27.16,62300.0,19.3786,19.3786,19.3002,19.3501,62300.0
2010-05-05 12:20:00,27.16,27.16,27.01,27.09,71700.0,19.3501,19.3501,19.2432,19.3002,71700.0
2010-05-05 12:30:00,27.09,27.15,27.06,27.06,39600.0,19.3002,19.3429,19.2788,19.2788,39600.0
2010-05-05 12:40:00,27.06,27.06,26.97,27.0,79900.0,19.2788,19.2788,19.2147,19.2361,79900.0
2010-05-05 12:50:00,27.0,27.08,27.0,27.05,28300.0,19.2361,19.2931,19.2361,19.2717,28300.0
2010-05-05 13:00:00,27.04,27.05,26.94,27.03,72800.0,19.2646,19.2717,19.1933,19.2574,72800.0
2010-05-05 13:10:00,27.04,27.08,26.98,27.08,18800.0,19.2646,19.2931,19.2218,19.2931,18800.0
2010-05-05 13:20:00,27.08,27.17,27.07,27.07,30200.0,19.2931,19.3572,19.2859,19.2859,30200.0
2010-05-05 13:30:00,27.07,27.17,27.06,27.17,32100.0,19.2859,19.3572,19.2788,19.3572,32100.0
2010-05-05 13:40:00,27.17,27.21,27.12,27.21,26400.0,19.3572,19.3857,19.3216,19.3857,26400.0
2010-05-05 13:50:00,27.19,27.27,27.16,27.16,31100.0,19.3714,19.4284,19.3501,19.3501,31100.0
2010-05-05 14:00:00,27.16,27.2,27.11,27.18,37600.0,19.3501,19.3786,19.3144,19.3643,37600.0
2010-05-05 14:10:00,27.18,27.18,27.1,27.15,20000.0,19.3643,19.3643,19.3073,19.3429,20000.0
2010-05-05 14:20:00,27.13,27.19,27.08,27.11,23200.0,19.3287,19.3714,19.2931,19.3144,23200.0
2010-05-05 14:30:00,27.11,27.11,26.96,26.97,58900.0,19.3144,19.3144,19.2076,19.2147,58900.0
2010-05-05 14:40:00,26.97,27.0,26.88,26.92,153600.0,19.2147,19.2361,19.1506,19.1791,153600.0
2010-05-05 14:50:00,26.91,27.03,26.86,26.99,89500.0,19.172,19.2574,19.1363,19.2289,89500.0
2010-05-05 15:00:00,27.0,27.02,26.92,27.0,74400.0,19.2361,19.2503,19.1791,19.2361,74400.0
2010-05-05 15:10:00,27.01,27.05,26.97,26.99,349900.0,19.2432,19.2717,19.2147,19.2289,349900.0
2010-05-05 15:20:00,26.99,27.15,26.99,27.08,168800.0,19.2289,19.3429,19.2289,19.2931,168800.0
2010-05-05 15:30:00,27.09,27.13,27.01,27.07,412700.0,19.3002,19.3287,19.2432,19.2859,412700.0
2010-05-05 15:40:00,27.08,27.16,27.06,27.16,465600.0,19.2931,19.3501,19.2788,19.3501,465600.0
2010-05-05 15:50:00,27.16,27.2,27.12,27.17,531000.0,19.3501,19.3786,19.3216,19.3572,531000.0
2010-05-06 09:30:00,26.95,27.12,26.81,27.1,215200.0,19.2005,19.3216,19.1007,19.3073,215200.0
2010-05-06 09:40:00,27.11,27.37,27.06,27.13,149400.0,19.3144,19.4997,19.2788,19.3287,149400.0
2010-05-06 09:50:00,27.14,27.28,27.08,27.26,191100.0,19.3358,19.4356,19.2931,19.4213,191100.0
2010-05-06 10:00:00,27.25,27.32,27.14,27.15,156500.0,19.4142,19.4641,19.3358,19.3429,156500.0
2010-05-06 10:10:00,27.15,27.17,27.05,27.12,42700.0,19.3429,19.3572,19.2717,19.3216,42700.0
2010-05-06 10:20:00,27.12,27.13,26.96,26.96,56000.0,19.3216,19.3287,19.2076,19.2076,56000.0
2010-05-06 10:30:00,26.96,27.05,26.94,27.02,59200.0,19.2076,19.2717,19.1933,19.2503,59200.0
2010-05-06 10:40:00,27.03,27.08,26.91,26.91,64900.0,19.2574,19.2931,19.172,19.172,64900.0
2010-05-06 10:50:00,26.9,26.96,26.82,26.85,119500.0,19.1648,19.2076,19.1078,19.1292,119500.0
2010-05-06 11:00:00,26.85,26.85,26.73,26.76,78000.0,19.1292,19.1292,19.0437,19.0651,78000.0
2010-05-06 11:10:00,26.76,26.78,26.55,26.7,112500.0,19.0651,19.0793,18.9155,19.0223,112500.0
2010-05-06 11:20:00,26.71,26.94,26.71,26.91,42100.0,19.0295,19.1933,19.0295,19.172,42100.0
2010-05-06 11:30:00,26.91,26.91,26.7,26.77,50600.0,19.172,19.172,19.0223,19.0722,50600.0
2010-05-06 11:40:00,26.76,26.8,26.59,26.6,55300.0,19.0651,19.0936,18.944,18.9511,55300.0
2010-05-06 11:50:00,26.6,26.69,26.54,26.66,163300.0,18.9511,19.0152,18.9083,18.9938,163300.0
2010-05-06 12:00:00,26.66,26.81,26.66,26.72,49500.0,18.9938,19.1007,18.9938,19.0366,49500.0
2010-05-06 12:10:00,26.72,27.06,26.71,26.92,472000.0,19.0366,19.2788,19.0295,19.1791,472000.0
2010-05-06 12:20:00,26.94,27.01,26.89,26.93,137900.0,19.1933,19.2432,19.1577,19.1862,137900.0
2010-05-06 12:30:00,26.95,26.97,26.83,26.87,76600.0,19.2005,19.2147,19.115,19.1435,76600.0
2010-05-06 12:40:00,26.86,26.89,26.72,26.72,56700.0,19.1363,19.1577,19.0366,19.0366,56700.0
2010-05-06 12:50:00,26.73,26.84,26.69,26.84,65900.0,19.0437,19.1221,19.0152,19.1221,65900.0
2010-05-06 13:00:00,26.84,26.88,26.74,26.78,51600.0,19.1221,19.1506,19.0508,19.0793,51600.0
2010-05-06 13:10:00,26.79,26.79,26.62,26.65,63900.0,19.0865,19.0865,18.9653,18.9867,63900.0
2010-05-06 13:20:00,26.65,26.7,26.57,26.7,66000.0,18.9867,19.0223,18.9297,19.0223,66000.0
2010-05-06 13:30:00,26.7,26.7,26.53,26.53,223800.0,19.0223,19.0223,18.9012,18.9012,223800.0
2010-05-06 13:40:00,26.53,26.59,26.49,26.55,58800.0,18.9012,18.944,18.8727,18.9155,58800.0
2010-05-06 13:50:00,26.55,26.55,26.42,26.45,78600.0,18.9155,18.9155,18.8229,18.8442,78600.0
2010-05-06 14:00:00,26.45,26.48,26.21,26.22,85300.0,18.8442,18.8656,18.6732,18.6804,85300.0
2010-05-06 14:10:00,26.22,26.31,26.08,26.14,136800.0,18.6804,18.7445,18.5806,18.6234,136800.0
2010-05-06 14:20:00,26.11,26.2,25.89,26.09,311500.0,18.602,18.6661,18.4453,18.5877,311500.0
2010-05-06 14:30:00,26.09,26.12,25.8,25.8,163700.0,18.5877,18.6091,18.3811,18.3811,163700.0
2010-05-06 14:40:00,25.81,25.92,24.92,25.57,293600.0,18.3883,18.4666,17.7542,18.2173,293600.0
2010-05-06 14:50:00,25.7,29.5,22.11,27.46,216900.0,18.3099,21.0172,15.7522,19.5638,216900.0
2010-05-06 15:00:00,26.67,27.59,24.93,26.59,197400.0,19.001,19.6564,17.7613,18.944,197400.0
2010-05-06 15:10:00,26.61,26.64,26.09,26.09,140000.0,18.9582,18.9796,18.5877,18.5877,140000.0
2010-05-06 15:20:00,26.06,26.15,25.88,26.15,135100.0,18.5664,18.6305,18.4381,18.6305,135100.0
2010-05-06 15:30:00,26.15,26.51,26.12,26.32,208300.0,18.6305,18.887,18.6091,18.7516,208300.0
2010-05-06 15:40:00,26.32,26.55,26.25,26.52,446200.0,18.7516,18.9155,18.7017,18.8941,446200.0
2010-05-06 15:50:00,26.51,26.51,26.11,26.12,970500.0,18.887,18.887,18.602,18.6091,970500.0
2010-05-07 09:30:00,26.4,26.4,25.79,26.36,128700.0,18.8086,18.8086,18.374,18.7801,128700.0
2010-05-07 09:40:00,26.37,26.57,26.24,26.24,278200.0,18.7872,18.9297,18.6946,18.6946,278200.0
2010-05-07 09:50:00,26.24,26.38,26.15,26.17,181000.0,18.6946,18.7944,18.6305,18.6447,181000.0
2010-05-07 10:00:00,26.16,26.19,25.77,25.93,353700.0,18.6376,18.659,18.3598,18.4738,353700.0
2010-05-07 10:10:00,25.92,26.1,25.72,25.77,197900.0,18.4666,18.5949,18.3241,18.3598,197900.0
2010-05-07 10:20:00,25.74,25.76,25.33,25.51,218400.0,18.3384,18.3526,18.0463,18.1745,218400.0
2010-05-07 10:30:00,25.51,25.83,25.43,25.79,221100.0,18.1745,18.4025,18.1175,18.374,221100.0
2010-05-07 10:40:00,25.76,25.81,25.55,25.67,69600.0,18.3526,18.3883,18.203,18.2885,69600.0
2010-05-07 10:50:00,25.69,25.76,25.53,25.59,304700.0,18.3028,18.3526,18.1888,18.2315,304700.0
2010-05-07 11:00:00,25.58,25.91,25.55,25.91,205400.0,18.2244,18.4595,18.203,18.4595,205400.0
2010-05-07 11:10:00,25.92,26.33,25.86,26.08,388000.0,18.4666,18.7587,18.4239,18.5806,388000.0
2010-05-07 11:20:00,26.08,26.23,25.99,26.01,264700.0,18.5806,18.6875,18.5165,18.5308,264700.0
2010-05-07 11:30:00,26.0,26.03,25.8,25.92,496900.0,18.5236,18.545,18.3811,18.4666,496900.0
2010-05-07 11:40:00,25.93,26.13,25.9,26.05,212500.0,18.4738,18.6162,18.4524,18.5592,212500.0
2010-05-07 11:50:00,26.05,26.08,25.87,25.96,204500.0,18.5592,18.5806,18.431,18.4951,204500.0
2010-05-07 12:00:00,25.93,26.17,25.83,26.15,201500.0,18.4738,18.6447,18.4025,18.6305,201500.0
2010-05-07 12:10:00,26.14,26.27,26.02,26.21,205300.0,18.6234,18.716,18.5379,18.6732,205300.0
2010-05-07 12:20:00,26.21,26.22,25.88,25.97,108400.0,18.6732,18.6804,18.4381,18.5023,108400.0
2010-05-07 12:30:00,25.95,25.99,25.81,25.86,134700.0,18.488,18.5165,18.3883,18.4239,134700.0
2010-05-07 12:40:00,25.88,26.0,25.82,25.9,92900.0,18.4381,18.5236,18.3954,18.4524,92900.0
2010-05-07 12:50:00,25.88,25.98,25.78,25.78,84200.0,18.4381,18.5094,18.3669,18.3669,84200.0
2010-05-07 13:00:00,25.78,25.83,25.65,25.65,57700.0,18.3669,18.4025,18.2743,18.2743,57700.0
2010-05-07 13:10:00,25.66,25.82,25.58,25.7,104300.0,18.2814,18.3954,18.2244,18.3099,104300.0
2010-05-07 13:20:00,25.72,25.76,25.66,25.72,66600.0,18.3241,18.3526,18.2814,18.3241,66600.0
2010-05-07 13:30:00,25.72,25.91,25.69,25.9,76100.0,18.3241,18.4595,18.3028,18.4524,76100.0
2010-05-07 13:40:00,25.9,26.07,25.87,26.02,80800.0,18.4524,18.5735,18.431,18.5379,80800.0
2010-05-07 13:50:00,26.01,26.01,25.83,25.84,70600.0,18.5308,18.5308,18.4025,18.4096,70600.0
2010-05-07 14:00:00,25.84,25.92,25.75,25.76,189400.0,18.4096,18.4666,18.3455,18.3526,189400.0
2010-05-07 14:10:00,25.76,25.83,25.68,25.82,114900.0,18.3526,18.4025,18.2956,18.3954,114900.0
2010-05-07 14:20:00,25.82,25.82,25.64,25.65,118000.0,18.3954,18.3954,18.2671,18.2743,118000.0
2010-05-07 14:30:00,25.64,25.8,25.64,25.77,190100.0,18.2671,18.3811,18.2671,18.3598,190100.0
2010-05-07 14:40:00,25.76,25.89,25.66,25.67,113300.0,18.3526,18.4453,18.2814,18.2885,113300.0
2010-05-07 14:50:00,25.65,25.67,25.54,25.62,95500.0,18.2743,18.2885,18.1959,18.2529,95500.0
2010-05-07 15:00:00,25.6,25.66,25.5,25.51,196600.0,18.2386,18.2814,18.1674,18.1745,196600.0
2010-05-07 15:10:00,25.51,25.64,25.47,25.64,227700.0,18.1745,18.2671,18.146,18.2671,227700.0
2010-05-07 15:20:00,25.65,25.7,25.59,25.65,186700.0,18.2743,18.3099,18.2315,18.2743,186700.0
2010-05-07 15:30:00,25.66,25.69,25.56,25.63,235800.0,18.2814,18.3028,18.2101,18.26,235800.0
2010-05-07 15:40:00,25.64,25.77,25.57,25.65,376300.0,18.2671,18.3598,18.2173,18.2743,376300.0
2010-05-07 15:50:00,25.64,25.67,25.58,25.63,461900.0,18.2671,18.2885,18.2244,18.26,461900.0
2010-05-10 09:30:00,26.77,27.17,26.75,27.08,602600.0,19.0722,19.3572,19.058,19.2931,602600.0
2010-05-10 09:40:00,27.08,27.19,27.02,27.04,313600.0,19.2931,19.3714,19.2503,19.2646,313600.0
2010-05-10 09:50:00,27.05,27.05,26.8,26.97,277900.0,19.2717,19.2717,19.0936,19.2147,277900.0
2010-05-10 10:00:00,26.96,27.0,26.89,26.97,435500.0,19.2076,19.2361,19.1577,19.2147,435500.0
2010-05-10 10:10:00,26.97,27.05,26.82,26.85,337100.0,19.2147,19.2717,19.1078,19.1292,337100.0
2010-05-10 10:20:00,26.85,26.89,26.67,26.69,210600.0,19.1292,19.1577,19.001,19.0152,210600.0
2010-05-10 10:30:00,26.69,26.81,26.65,26.72,88500.0,19.0152,19.1007,18.9867,19.0366,88500.0
2010-05-10 10:40:00,26.74,26.76,26.56,26.64,118200.0,19.0508,19.0651,18.9226,18.9796,118200.0
2010-05-10 10:50:00,26.64,26.76,26.59,26.64,262700.0,18.9796,19.0651,18.944,18.9796,262700.0
2010-05-10 11:00:00,26.65,26.81,26.65,26.68,104200.0,18.9867,19.1007,18.9867,19.0081,104200.0
2010-05-10 11:10:00,26.67,26.72,26.64,26.71,116300.0,19.001,19.0366,18.9796,19.0295,116300.0
2010-05-10 11:20:00,26.71,26.75,26.62,26.75,82600.0,19.0295,19.058,18.9653,19.058,82600.0
2010-05-10 11:30:00,26.75,26.8,26.68,26.78,129600.0,19.058,19.0936,19.0081,19.0793,129600.0
2010-05-10 11:40:00,26.79,26.83,26.78,26.79,104100.0,19.0865,19.115,19.0793,19.0865,104100.0
2010-05-10 11:50:00,26.8,26.87,26.79,26.84,99400.0,19.0936,19.1435,19.0865,19.1221,99400.0
2010-05-10 12:00:00,26.85,26.85,26.78,26.8,75700.0,19.1292,19.1292,19.0793,19.0936,75700.0
2010-05-10 12:10:00,26.8,26.81,26.77,26.77,109600.0,19.0936,19.1007,19.0722,19.0722,109600.0
2010-05-10 12:20:00,26.76,26.77,26.74,26.77,90500.0,19.0651,19.0722,19.0508,19.0722,90500.0
2010-05-10 12:30:00,26.77,26.8,26.75,26.79,65400.0,19.0722,19.0936,19.058,19.0865,65400.0
2010-05-10 12:40:00,26.78,26.8,26.75,26.76,23200.0,19.0793,19.0936,19.058,19.0651,23200.0
2010-05-10 12:50:00,26.75,26.78,26.73,26.73,45600.0,19.058,19.0793,19.0437,19.0437,45600.0
2010-05-10 13:00:00,26.72,26.73,26.56,26.59,137100.0,19.0366,19.0437,18.9226,18.944,137100.0
2010-05-10 13:10:00,26.59,26.64,26.5,26.62,140800.0,18.944,18.9796,18.8798,18.9653,140800.0
2010-05-10 13:20:00,26.62,26.65,26.56,26.61,63600.0,18.9653,18.9867,18.9226,18.9582,63600.0
2010-05-10 13:30:00,26.61,26.68,26.58,26.65,22700.0,18.9582,19.0081,18.9368,18.9867,22700.0
2010-05-10 13:40:00,26.64,26.64,26.54,26.62,69400.0,18.9796,18.9796,18.9083,18.9653,69400.0
2010-05-10 13:50:00,26.62,26.67,26.58,26.6,49800.0,18.9653,19.001,18.9368,18.9511,49800.0
2010-05-10 14:00:00,26.6,26.63,26.5,26.63,60200.0,18.9511,18.9725,18.8798,18.9725,60200.0
2010-05-10 14:10:00,26.63,26.64,26.57,26.59,24500.0,18.9725,18.9796,18.9297,18.944,24500.0
2010-05-10 14:20:00,26.61,26.69,26.6,26.65,50500.0,18.9582,19.0152,18.9511,18.9867,50500.0
2010-05-10 14:30:00,26.66,26.73,26.65,26.65,215500.0,18.9938,19.0437,18.9867,18.9867,215500.0
2010-05-10 14:40:00,26.64,26.72,26.62,26.7,47500.0,18.9796,19.0366,18.9653,19.0223,47500.0
2010-05-10 14:50:00,26.7,26.75,26.69,26.74,69700.0,19.0223,19.058,19.0152,19.0508,69700.0
2010-05-10 15:00:00,26.74,26.76,26.67,26.68,93800.0,19.0508,19.0651,19.001,19.0081,93800.0
2010-05-10 15:10:00,26.69,26.73,26.68,26.7,115400.0,19.0152,19.0437,19.0081,19.0223,115400.0
2010-05-10 15:20:00,26.7,26.81,26.69,26.79,361000.0,19.0223,19.1007,19.0152,19.0865,361000.0
2010-05-10 15:30:00,26.79,26.84,26.78,26.84,286800.0,19.0865,19.1221,19.0793,19.1221,286800.0
2010-05-10 15:40:00,26.83,26.9,26.83,26.87,120200.0,19.115,19.1648,19.115,19.1435,120200.0
2010-05-10 15:50:00,26.88,27.12,26.88,27.08,476500.0,19.1506,19.3216,19.1506,19.2931,476500.0
2010-05-11 09:30:00,26.78,26.89,26.53,26.81,80200.0,19.0793,19.1577,18.9012,19.1007,80200.0
2010-05-11 09:40:00,26.82,27.03,26.77,27.02,72500.0,19.1078,19.2574,19.0722,19.2503,72500.0
2010-05-11 09:50:00,27.03,27.22,27.0,27.18,112000.0,19.2574,19.3928,19.2361,19.3643,112000.0
2010-05-11 10:00:00,27.18,27.23,27.06,27.1,115400.0,19.3643,19.3999,19.2788,19.3073,115400.0
2010-05-11 10:10:00,27.09,27.19,27.07,27.15,41300.0,19.3002,19.3714,19.2859,19.3429,41300.0
2010-05-11 10:20:00,27.16,27.27,27.15,27.18,78000.0,19.3501,19.4284,19.3429,19.3643,78000.0
2010-05-11 10:30:00,27.17,27.22,27.14,27.22,192700.0,19.3572,19.3928,19.3358,19.3928,192700.0
2010-05-11 10:40:00,27.23,27.26,27.18,27.23,25700.0,19.3999,19.4213,19.3643,19.3999,25700.0
2010-05-11 10:50:00,27.23,27.23,27.13,27.17,161200.0,19.3999,19.3999,19.3287,19.3572,161200.0
2010-05-11 11:00:00,27.17,27.31,27.17,27.31,25900.0,19.3572,19.4569,19.3572,19.4569,25900.0
2010-05-11 11:10:00,27.31,27.39,27.31,27.37,166000.0,19.4569,19.5139,19.4569,19.4997,166000.0
2010-05-11 11:20:00,27.38,27.56,27.37,27.56,319400.0,19.5068,19.635,19.4997,19.635,319400.0
2010-05-11 11:30:00,27.55,27.68,27.49,27.63,120100.0,19.6279,19.7205,19.5852,19.6849,120100.0
2010-05-11 11:40:00,27.62,27.7,27.57,27.58,85300.0,19.6778,19.7348,19.6422,19.6493,85300.0
2010-05-11 11:50:00,27.58,27.69,27.57,27.65,29400.0,19.6493,19.7277,19.6422,19.6992,29400.0
2010-05-11 12:00:00,27.66,27.78,27.63,27.76,77700.0,19.7063,19.7918,19.6849,19.7775,77700.0
2010-05-11 12:10:00,27.75,27.75,27.66,27.7,22500.0,19.7704,19.7704,19.7063,19.7348,22500.0
2010-05-11 12:20:00,27.7,27.7,27.59,27.67,28300.0,19.7348,19.7348,19.6564,19.7134,28300.0
2010-05-11 12:30:00,27.67,27.67,27.62,27.62,20700.0,19.7134,19.7134,19.6778,19.6778,20700.0
2010-05-11 12:40:00,27.62,27.78,27.62,27.78,30900.0,19.6778,19.7918,19.6778,19.7918,30900.0
2010-05-11 12:50:00,27.78,27.84,27.74,27.82,267900.0,19.7918,19.8345,19.7633,19.8203,267900.0
2010-05-11 13:00:00,27.83,27.83,27.77,27.79,84800.0,19.8274,19.8274,19.7847,19.7989,84800.0
2010-05-11 13:10:00,27.79,27.79,27.75,27.77,68500.0,19.7989,19.7989,19.7704,19.7847,68500.0
2010-05-11 13:20:00,27.76,27.86,27.75,27.85,46400.0,19.7775,19.8488,19.7704,19.8417,46400.0
2010-05-11 13:30:00,27.85,27.92,27.84,27.88,44500.0,19.8417,19.8915,19.8345,19.863,44500.0
2010-05-11 13:40:00,27.88,27.99,27.86,27.97,82400.0,19.863,19.9414,19.8488,19.9271,82400.0
2010-05-11 13:50:00,27.98,28.02,27.95,27.96,67700.0,19.9343,19.9628,19.9129,19.92,67700.0
2010-05-11 14:00:00,27.95,28.02,27.91,27.92,72200.0,19.9129,19.9628,19.8844,19.8915,72200.0
2010-05-11 14:10:00,27.92,27.95,27.75,27.82,74800.0,19.8915,19.9129,19.7704,19.8203,74800.0
2010-05-11 14:20:00,27.82,27.88,27.77,27.78,107600.0,19.8203,19.863,19.7847,19.7918,107600.0
2010-05-11 14:30:00,27.78,27.78,27.66,27.74,170100.0,19.7918,19.7918,19.7063,19.7633,170100.0
2010-05-11 14:40:00,27.74,27.86,27.7,27.81,170700.0,19.7633,19.8488,19.7348,19.8132,170700.0
2010-05-11 14:50:00,27.83,27.88,27.8,27.81,23100.0,19.8274,19.863,19.806,19.8132,23100.0
2010-05-11 15:00:00,27.81,27.81,27.64,27.64,201300.0,19.8132,19.8132,19.692,19.692,201300.0
2010-05-11 15:10:00,27.64,27.66,27.53,27.54,117900.0,19.692,19.7063,19.6137,19.6208,117900.0
2010-05-11 15:20:00,27.54,27.64,27.5,27.64,93100.0,19.6208,19.692,19.5923,19.692,93100.0
2010-05-11 15:30:00,27.64,27.72,27.6,27.72,76300.0,19.692,19.749,19.6635,19.749,76300.0
2010-05-11 15:40:00,27.72,27.72,27.65,27.65,160000.0,19.749,19.749,19.6992,19.6992,160000.0
2010-05-11 15:50:00,27.65,27.68,27.55,27.57,176200.0,19.6992,19.7205,19.6279,19.6422,176200.0
2010-05-12 09:30:00,27.95,28.02,27.56,27.7,77800.0,19.9129,19.9628,19.635,19.7348,77800.0
2010-05-12 09:40:00,27.69,27.83,27.6,27.8,106900.0,19.7277,19.8274,19.6635,19.806,106900.0
2010-05-12 09:50:00,27.81,28.0,27.72,27.98,100300.0,19.8132,19.9485,19.749,19.9343,100300.0
2010-05-12 10:00:00,27.98,28.03,27.9,28.0,257200.0,19.9343,19.9699,19.8773,19.9485,257200.0
2010-05-12 10:10:00,27.99,28.03,27.94,27.95,61900.0,19.9414,19.9699,19.9058,19.9129,61900.0
2010-05-12 10:20:00,27.97,28.04,27.97,28.04,54600.0,19.9271,19.977,19.9271,19.977,54600.0
2010-05-12 10:30:00,28.04,28.05,27.87,27.93,58600.0,19.977,19.9841,19.8559,19.8986,58600.0
2010-05-12 10:40:00,27.92,28.01,27.9,28.0,42800.0,19.8915,19.9556,19.8773,19.9485,42800.0
2010-05-12 10:50:00,28.0,28.05,27.93,27.99,33500.0,19.9485,19.9841,19.8986,19.9414,33500.0
2010-05-12 11:00:00,27.98,28.09,27.97,28.01,51700.0,19.9343,20.0126,19.9271,19.9556,51700.0
2010-05-12 11:10:00,28.0,28.0,27.81,27.84,80200.0,19.9485,19.9485,19.8132,19.8345,80200.0
2010-05-12 11:20:00,27.85,27.87,27.75,27.75,48400.0,19.8417,19.8559,19.7704,19.7704,48400.0
2010-05-12 11:30:00,27.75,27.88,27.75,27.88,57600.0,19.7704,19.863,19.7704,19.863,57600.0
2010-05-12 11:40:00,27.88,27.95,27.84,27.86,48700.0,19.863,19.9129,19.8345,19.8488,48700.0
2010-05-12 11:50:00,27.86,27.98,27.84,27.98,50700.0,19.8488,19.9343,19.8345,19.9343,50700.0
2010-05-12 12:00:00,27.98,28.01,27.95,27.99,24200.0,19.9343,19.9556,19.9129,19.9414,24200.0
2010-05-12 12:10:00,28.0,28.06,28.0,28.05,30900.0,19.9485,19.9913,19.9485,19.9841,30900.0
2010-05-12 12:20:00,28.04,28.05,27.99,28.01,32000.0,19.977,19.9841,19.9414,19.9556,32000.0
2010-05-12 12:30:00,28.02,28.04,27.95,28.02,39600.0,19.9628,19.977,19.9129,19.9628,39600.0
2010-05-12 12:40:00,28.02,28.03,27.98,28.01,33900.0,19.9628,19.9699,19.9343,19.9556,33900.0
2010-05-12 12:50:00,28.01,28.05,28.0,28.05,21100.0,19.9556,19.9841,19.9485,19.9841,21100.0
2010-05-12 13:00:00,28.05,28.07,28.01,28.06,29000.0,19.9841,19.9984,19.9556,19.9913,29000.0
2010-05-12 13:10:00,28.05,28.1,28.02,28.07,18300.0,19.9841,20.0198,19.9628,19.9984,18300.0
2010-05-12 13:20:00,28.07,28.07,27.97,28.04,24900.0,19.9984,19.9984,19.9271,19.977,24900.0
2010-05-12 13:30:00,28.05,28.08,28.02,28.04,69600.0,19.9841,20.0055,19.9628,19.977,69600.0
2010-05-12 13:40:00,28.03,28.11,27.99,28.1,18400.0,19.9699,20.0269,19.9414,20.0198,18400.0
2010-05-12 13:50:00,28.1,28.15,28.08,28.12,46600.0,20.0198,20.0554,20.0055,20.034,46600.0
2010-05-12 14:00:00,28.11,28.16,28.1,28.12,21800.0,20.0269,20.0625,20.0198,20.034,21800.0
2010-05-12 14:10:00,28.12,28.19,28.11,28.18,34000.0,20.034,20.0839,20.0269,20.0768,34000.0
2010-05-12 14:20:00,28.18,28.21,28.16,28.2,42000.0,20.0768,20.0981,20.0625,20.091,42000.0
2010-05-12 14:30:00,28.22,28.24,28.22,28.24,40800.0,20.1053,20.1195,20.1053,20.1195,40800.0
2010-05-12 14:40:00,28.23,28.29,28.23,28.23,440300.0,20.1124,20.1551,20.1124,20.1124,440300.0
2010-05-12 14:50:00,28.24,28.26,28.21,28.25,54700.0,20.1195,20.1338,20.0981,20.1266,54700.0
2010-05-12 15:00:00,28.24,28.3,28.24,28.25,56200.0,20.1195,20.1623,20.1195,20.1266,56200.0
2010-05-12 15:10:00,28.24,28.27,28.19,28.22,49700.0,20.1195,20.1409,20.0839,20.1053,49700.0
2010-05-12 15:20:00,28.21,28.24,28.18,28.18,66300.0,20.0981,20.1195,20.0768,20.0768,66300.0
2010-05-12 15:30:00,28.18,28.19,28.12,28.14,110700.0,20.0768,20.0839,20.034,20.0483,110700.0
2010-05-12 15:40:00,28.15,28.23,28.14,28.23,113700.0,20.0554,20.1124,20.0483,20.1124,113700.0
2010-05-12 15:50:00,28.23,28.27,28.21,28.26,292100.0,20.1124,20.1409,20.0981,20.1338,292100.0
2010-05-13 09:30:00,28.3,28.3,28.0,28.08,137000.0,20.1623,20.1623,19.9485,20.0055,137000.0
2010-05-13 09:40:00,28.06,28.31,28.06,28.31,145900.0,19.9913,20.1694,19.9913,20.1694,145900.0
2010-05-13 09:50:00,28.31,28.32,28.17,28.17,39700.0,20.1694,20.1765,20.0696,20.0696,39700.0
2010-05-13 10:00:00,28.17,28.34,28.17,28.34,142200.0,20.0696,20.1908,20.0696,20.1908,142200.0
2010-05-13 10:10:00,28.34,28.39,28.26,28.39,30800.0,20.1908,20.2264,20.1338,20.2264,30800.0
2010-05-13 10:20:00,28.4,28.43,28.35,28.35,14300.0,20.2335,20.2549,20.1979,20.1979,14300.0
2010-05-13 10:30:00,28.35,28.41,28.33,28.37,20900.0,20.1979,20.2406,20.1836,20.2121,20900.0
2010-05-13 10:40:00,28.38,28.42,28.35,28.36,9300.0,20.2193,20.2477,20.1979,20.205,9300.0
2010-05-13 10:50:00,28.35,28.36,28.26,28.27,27200.0,20.1979,20.205,20.1338,20.1409,27200.0
2010-05-13 11:00:00,28.26,28.26,28.2,28.23,21800.0,20.1338,20.1338,20.091,20.1124,21800.0
2010-05-13 11:10:00,28.23,28.26,28.22,28.23,23700.0,20.1124,20.1338,20.1053,20.1124,23700.0
2010-05-13 11:20:00,28.23,28.27,28.23,28.25,49700.0,20.1124,20.1409,20.1124,20.1266,49700.0
2010-05-13 11:30:00,28.24,28.25,28.16,28.18,50600.0,20.1195,20.1266,20.0625,20.0768,50600.0
2010-05-13 11:40:00,28.17,28.2,28.16,28.19,21600.0,20.0696,20.091,20.0625,20.0839,21600.0
2010-05-13 11:50:00,28.19,28.2,28.08,28.09,38900.0,20.0839,20.091,20.0055,20.0126,38900.0
2010-05-13 12:00:00,28.08,28.15,28.07,28.14,12300.0,20.0055,20.0554,19.9984,20.0483,12300.0
2010-05-13 12:10:00,28.12,28.13,28.11,28.13,7800.0,20.034,20.0411,20.0269,20.0411,7800.0
2010-05-13 12:20:00,28.13,28.14,28.1,28.12,82500.0,20.0411,20.0483,20.0198,20.034,82500.0
2010-05-13 12:30:00,28.11,28.14,28.11,28.11,8600.0,20.0269,20.0483,20.0269,20.0269,8600.0
2010-05-13 12:40:00,28.11,28.12,28.05,28.06,69300.0,20.0269,20.034,19.9841,19.9913,69300.0
2010-05-13 12:50:00,28.06,28.11,28.06,28.09,8800.0,19.9913,20.0269,19.9913,20.0126,8800.0
2010-05-13 13:00:00,28.07,28.08,28.04,28.06,9100.0,19.9984,20.0055,19.977,19.9913,9100.0
2010-05-13 13:10:00,28.05,28.16,28.05,28.15,83000.0,19.9841,20.0625,19.9841,20.0554,83000.0
2010-05-13 13:20:00,28.15,28.16,28.1,28.12,22300.0,20.0554,20.0625,20.0198,20.034,22300.0
2010-05-13 13:30:00,28.14,28.18,28.14,28.14,29700.0,20.0483,20.0768,20.0483,20.0483,29700.0
2010-05-13 13:40:00,28.14,28.15,28.1,28.15,21000.0,20.0483,20.0554,20.0198,20.0554,21000.0
2010-05-13 13:50:00,28.16,28.2,28.12,28.18,39200.0,20.0625,20.091,20.034,20.0768,39200.0
2010-05-13 14:00:00,28.17,28.17,28.15,28.16,10500.0,20.0696,20.0696,20.0554,20.0625,10500.0
2010-05-13 14:10:00,28.16,28.17,28.13,28.13,7400.0,20.0625,20.0696,20.0411,20.0411,7400.0
2010-05-13 14:20:00,28.13,28.13,28.07,28.08,14600.0,20.0411,20.0411,19.9984,20.0055,14600.0
2010-05-13 14:30:00,28.08,28.12,28.07,28.11,12700.0,20.0055,20.034,19.9984,20.0269,12700.0
2010-05-13 14:40:00,28.11,28.11,28.05,28.06,12000.0,20.0269,20.0269,19.9841,19.9913,12000.0
2010-05-13 14:50:00,28.05,28.06,27.98,28.0,30500.0,19.9841,19.9913,19.9343,19.9485,30500.0
2010-05-13 15:00:00,28.0,28.08,28.0,28.01,38100.0,19.9485,20.0055,19.9485,19.9556,38100.0
2010-05-13 15:10:00,28.0,28.01,27.89,27.94,108500.0,19.9485,19.9556,19.8702,19.9058,108500.0
2010-05-13 15:20:00,27.94,28.0,27.93,27.95,101900.0,19.9058,19.9485,19.8986,19.9129,101900.0
2010-05-13 15:30:00,27.95,27.99,27.87,27.9,173500.0,19.9129,19.9414,19.8559,19.8773,173500.0
2010-05-13 15:40:00,27.9,28.03,27.86,27.99,131700.0,19.8773,19.9699,19.8488,19.9414,131700.0
2010-05-13 15:50:00,28.0,28.04,27.96,28.01,176900.0,19.9485,19.977,19.92,19.9556,176900.0
2010-05-14 09:30:00,27.76,27.87,27.24,27.27,494100.0,19.7775,19.8559,19.4071,19.4284,494100.0
2010-05-14 09:40:00,27.26,27.35,27.07,27.27,275800.0,19.4213,19.4854,19.2859,19.4284,275800.0
2010-05-14 09:50:00,27.26,27.44,27.25,27.42,192500.0,19.4213,19.5496,19.4142,19.5353,192500.0
2010-05-14 10:00:00,27.38,27.4,27.2,27.32,215200.0,19.5068,19.5211,19.3786,19.4641,215200.0
2010-05-14 10:10:00,27.28,27.48,27.28,27.33,152000.0,19.4356,19.578,19.4356,19.4712,152000.0
2010-05-14 10:20:00,27.34,27.47,27.31,27.38,50800.0,19.4783,19.5709,19.4569,19.5068,50800.0
2010-05-14 10:30:00,27.37,27.41,27.24,27.29,131800.0,19.4997,19.5282,19.4071,19.4427,131800.0
2010-05-14 10:40:00,27.28,27.34,27.24,27.26,151700.0,19.4356,19.4783,19.4071,19.4213,151700.0
2010-05-14 10:50:00,27.27,27.3,27.21,27.27,116800.0,19.4284,19.4498,19.3857,19.4284,116800.0
2010-05-14 11:00:00,27.25,27.28,27.16,27.2,113000.0,19.4142,19.4356,19.3501,19.3786,113000.0
2010-05-14 11:10:00,27.17,27.23,27.11,27.13,38000.0,19.3572,19.3999,19.3144,19.3287,38000.0
2010-05-14 11:20:00,27.13,27.27,27.06,27.2,66100.0,19.3287,19.4284,19.2788,19.3786,66100.0
2010-05-14 11:30:00,27.2,27.28,27.17,27.22,39800.0,19.3786,19.4356,19.3572,19.3928,39800.0
2010-05-14 11:40:00,27.22,27.26,27.16,27.16,110400.0,19.3928,19.4213,19.3501,19.3501,110400.0
2010-05-14 11:50:00,27.16,27.16,27.04,27.09,88700.0,19.3501,19.3501,19.2646,19.3002,88700.0
2010-05-14 12:00:00,27.08,27.08,26.95,27.0,108200.0,19.2931,19.2931,19.2005,19.2361,108200.0
2010-05-14 12:10:00,26.99,27.02,26.95,27.0,48100.0,19.2289,19.2503,19.2005,19.2361,48100.0
2010-05-14 12:20:00,27.0,27.07,26.95,27.06,39200.0,19.2361,19.2859,19.2005,19.2788,39200.0
2010-05-14 12:30:00,27.07,27.09,27.04,27.08,46800.0,19.2859,19.3002,19.2646,19.2931,46800.0
2010-05-14 12:40:00,27.08,27.13,27.04,27.04,29600.0,19.2931,19.3287,19.2646,19.2646,29600.0
2010-05-14 12:50:00,27.05,27.23,27.05,27.23,29600.0,19.2717,19.3999,19.2717,19.3999,29600.0
2010-05-14 13:00:00,27.24,27.3,27.17,27.19,59100.0,19.4071,19.4498,19.3572,19.3714,59100.0
2010-05-14 13:10:00,27.2,27.24,27.11,27.13,94000.0,19.3786,19.4071,19.3144,19.3287,94000.0
2010-05-14 13:20:00,27.13,27.19,27.13,27.17,11900.0,19.3287,19.3714,19.3287,19.3572,11900.0
2010-05-14 13:30:00,27.16,27.18,27.1,27.13,49800.0,19.3501,19.3643,19.3073,19.3287,49800.0
2010-05-14 13:40:00,27.13,27.18,27.11,27.16,21800.0,19.3287,19.3643,19.3144,19.3501,21800.0
2010-05-14 13:50:00,27.18,27.22,27.13,27.16,42800.0,19.3643,19.3928,19.3287,19.3501,42800.0
2010-05-14 14:00:00,27.16,27.19,27.1,27.11,40900.0,19.3501,19.3714,19.3073,19.3144,40900.0
2010-05-14 14:10:00,27.11,27.12,27.03,27.07,54400.0,19.3144,19.3216,19.2574,19.2859,54400.0
2010-05-14 14:20:00,27.07,27.13,27.05,27.1,97400.0,19.2859,19.3287,19.2717,19.3073,97400.0
2010-05-14 14:30:00,27.1,27.16,27.07,27.16,97500.0,19.3073,19.3501,19.2859,19.3501,97500.0
2010-05-14 14:40:00,27.16,27.16,27.1,27.12,10600.0,19.3501,19.3501,19.3073,19.3216,10600.0
2010-05-14 14:50:00,27.12,27.14,27.07,27.09,35300.0,19.3216,19.3358,19.2859,19.3002,35300.0
2010-05-14 15:00:00,27.08,27.09,27.06,27.08,26500.0,19.2931,19.3002,19.2788,19.2931,26500.0
2010-05-14 15:10:00,27.08,27.13,27.06,27.06,29200.0,19.2931,19.3287,19.2788,19.2788,29200.0
2010-05-14 15:20:00,27.06,27.07,26.98,27.05,95000.0,19.2788,19.2859,19.2218,19.2717,95000.0
2010-05-14 15:30:00,27.05,27.09,27.01,27.04,149300.0,19.2717,19.3002,19.2432,19.2646,149300.0
2010-05-14 15:40:00,27.04,27.22,27.04,27.15,170100.0,19.2646,19.3928,19.2646,19.3429,170100.0
2010-05-14 15:50:00,27.15,27.3,27.14,27.27,282000.0,19.3429,19.4498,19.3358,19.4284,282000.0
2010-05-17 09:30:00,27.3,27.75,27.29,27.71,88500.0,19.4498,19.7704,19.4427,19.7419,88500.0
2010-05-17 09:40:00,27.71,27.71,27.42,27.48,136600.0,19.7419,19.7419,19.5353,19.578,136600.0
2010-05-17 09:50:00,27.49,27.52,27.2,27.27,74500.0,19.5852,19.6065,19.3786,19.4284,74500.0
2010-05-17 10:00:00,27.29,27.38,27.22,27.29,59200.0,19.4427,19.5068,19.3928,19.4427,59200.0
2010-05-17 10:10:00,27.3,27.52,27.27,27.49,49600.0,19.4498,19.6065,19.4284,19.5852,49600.0
2010-05-17 10:20:00,27.48,27.49,27.35,27.46,75800.0,19.578,19.5852,19.4854,19.5638,75800.0
2010-05-17 10:30:00,27.46,27.59,27.4,27.5,68600.0,19.5638,19.6564,19.5211,19.5923,68600.0
2010-05-17 10:40:00,27.49,27.53,27.41,27.42,65900.0,19.5852,19.6137,19.5282,19.5353,65900.0
2010-05-17 10:50:00,27.44,27.5,27.36,27.37,45300.0,19.5496,19.5923,19.4926,19.4997,45300.0
2010-05-17 11:00:00,27.37,27.39,27.2,27.24,34100.0,19.4997,19.5139,19.3786,19.4071,34100.0
2010-05-17 11:10:00,27.24,27.24,27.08,27.08,117100.0,19.4071,19.4071,19.2931,19.2931,117100.0
2010-05-17 11:20:00,27.1,27.22,27.09,27.19,89000.0,19.3073,19.3928,19.3002,19.3714,89000.0
2010-05-17 11:30:00,27.18,27.31,27.17,27.29,46900.0,19.3643,19.4569,19.3572,19.4427,46900.0
2010-05-17 11:40:00,27.28,27.3,27.17,27.23,42800.0,19.4356,19.4498,19.3572,19.3999,42800.0
2010-05-17 11:50:00,27.22,27.22,27.05,27.1,89300.0,19.3928,19.3928,19.2717,19.3073,89300.0
2010-05-17 12:00:00,27.09,27.09,26.73,26.74,121300.0,19.3002,19.3002,19.0437,19.0508,121300.0
2010-05-17 12:10:00,26.74,26.89,26.74,26.86,23900.0,19.0508,19.1577,19.0508,19.1363,23900.0
2010-05-17 12:20:00,26.86,26.91,26.84,26.84,30100.0,19.1363,19.172,19.1221,19.1221,30100.0
2010-05-17 12:30:00,26.83,26.94,26.81,26.86,69400.0,19.115,19.1933,19.1007,19.1363,69400.0
2010-05-17 12:40:00,26.87,26.89,26.81,26.85,22000.0,19.1435,19.1577,19.1007,19.1292,22000.0
2010-05-17 12:50:00,26.84,26.87,26.78,26.81,30900.0,19.1221,19.1435,19.0793,19.1007,30900.0
2010-05-17 13:00:00,26.81,26.86,26.8,26.81,34500.0,19.1007,19.1363,19.0936,19.1007,34500.0
2010-05-17 13:10:00,26.82,27.01,26.81,27.0,20200.0,19.1078,19.2432,19.1007,19.2361,20200.0
2010-05-17 13:20:00,27.02,27.06,26.98,27.02,57300.0,19.2503,19.2788,19.2218,19.2503,57300.0
2010-05-17 13:30:00,27.01,27.08,26.93,26.93,81200.0,19.2432,19.2931,19.1862,19.1862,81200.0
2010-05-17 13:40:00,26.91,26.95,26.88,26.94,41700.0,19.172,19.2005,19.1506,19.1933,41700.0
2010-05-17 13:50:00,26.94,26.98,26.92,26.96,182800.0,19.1933,19.2218,19.1791,19.2076,182800.0
2010-05-17 14:00:00,26.97,27.09,26.91,26.93,81500.0,19.2147,19.3002,19.172,19.1862,81500.0
2010-05-17 14:10:00,26.93,27.01,26.91,26.97,75900.0,19.1862,19.2432,19.172,19.2147,75900.0
2010-05-17 14:20:00,26.99,26.99,26.89,26.92,59700.0,19.2289,19.2289,19.1577,19.1791,59700.0
2010-05-17 14:30:00,26.91,26.99,26.85,26.96,123000.0,19.172,19.2289,19.1292,19.2076,123000.0
2010-05-17 14:40:00,26.96,27.13,26.96,27.05,65700.0,19.2076,19.3287,19.2076,19.2717,65700.0
2010-05-17 14:50:00,27.05,27.21,27.05,27.18,146900.0,19.2717,19.3857,19.2717,19.3643,146900.0
2010-05-17 15:00:00,27.18,27.31,27.05,27.08,106100.0,19.3643,19.4569,19.2717,19.2931,106100.0
2010-05-17 15:10:00,27.08,27.16,27.01,27.03,103700.0,19.2931,19.3501,19.2432,19.2574,103700.0
2010-05-17 15:20:00,27.03,27.11,26.97,27.0,109500.0,19.2574,19.3144,19.2147,19.2361,109500.0
2010-05-17 15:30:00,26.99,27.25,26.99,27.24,166900.0,19.2289,19.4142,19.2289,19.4071,166900.0
2010-05-17 15:40:00,27.23,27.33,27.23,27.31,161900.0,19.3999,19.4712,19.3999,19.4569,161900.0
2010-05-17 15:50:00,27.32,27.41,27.29,27.38,272700.0,19.4641,19.5282,19.4427,19.5068,272700.0
2010-05-18 09:30:00,27.59,27.73,27.28,27.28,169900.0,19.6564,19.7562,19.4356,19.4356,169900.0
2010-05-18 09:40:00,27.29,27.37,27.28,27.34,179400.0,19.4427,19.4997,19.4356,19.4783,179400.0
2010-05-18 09:50:00,27.34,27.34,27.2,27.22,144100.0,19.4783,19.4783,19.3786,19.3928,144100.0
2010-05-18 10:00:00,27.21,27.27,27.06,27.13,152300.0,19.3857,19.4284,19.2788,19.3287,152300.0
2010-05-18 10:10:00,27.13,27.29,27.08,27.27,48300.0,19.3287,19.4427,19.2931,19.4284,48300.0
2010-05-18 10:20:00,27.27,27.29,27.18,27.19,61100.0,19.4284,19.4427,19.3643,19.3714,61100.0
2010-05-18 10:30:00,27.18,27.24,27.12,27.19,71700.0,19.3643,19.4071,19.3216,19.3714,71700.0
2010-05-18 10:40:00,27.19,27.2,26.9,26.93,165000.0,19.3714,19.3786,19.1648,19.1862,165000.0
2010-05-18 10:50:00,26.93,26.99,26.81,26.98,140700.0,19.1862,19.2289,19.1007,19.2218,140700.0
2010-05-18 11:00:00,26.96,27.01,26.89,26.94,50000.0,19.2076,19.2432,19.1577,19.1933,50000.0
2010-05-18 11:10:00,26.94,27.1,26.92,27.07,75000.0,19.1933,19.3073,19.1791,19.2859,75000.0
2010-05-18 11:20:00,27.07,27.13,27.05,27.11,33800.0,19.2859,19.3287,19.2717,19.3144,33800.0
2010-05-18 11:30:00,27.13,27.13,26.97,26.98,32500.0,19.3287,19.3287,19.2147,19.2218,32500.0
2010-05-18 11:40:00,26.99,26.99,26.8,26.89,47300.0,19.2289,19.2289,19.0936,19.1577,47300.0
2010-05-18 11:50:00,26.85,26.9,26.84,26.9,19200.0,19.1292,19.1648,19.1221,19.1648,19200.0
2010-05-18 12:00:00,26.88,26.91,26.77,26.86,23200.0,19.1506,19.172,19.0722,19.1363,23200.0
2010-05-18 12:10:00,26.86,26.92,26.86,26.9,38000.0,19.1363,19.1791,19.1363,19.1648,38000.0
2010-05-18 12:20:00,26.91,26.97,26.87,26.95,68500.0,19.172,19.2147,19.1435,19.2005,68500.0
2010-05-18 12:30:00,26.95,27.03,26.92,26.97,61300.0,19.2005,19.2574,19.1791,19.2147,61300.0
2010-05-18 12:40:00,26.97,27.16,26.97,27.13,57700.0,19.2147,19.3501,19.2147,19.3287,57700.0
2010-05-18 12:50:00,27.13,27.15,27.01,27.01,56800.0,19.3287,19.3429,19.2432,19.2432,56800.0
2010-05-18 13:00:00,27.0,27.05,26.82,26.9,113900.0,19.2361,19.2717,19.1078,19.1648,113900.0
2010-05-18 13:10:00,26.89,26.9,26.78,26.81,101200.0,19.1577,19.1648,19.0793,19.1007,101200.0
2010-05-18 13:20:00,26.81,26.93,26.8,26.91,34600.0,19.1007,19.1862,19.0936,19.172,34600.0
2010-05-18 13:30:00,26.91,26.93,26.76,26.82,32400.0,19.172,19.1862,19.0651,19.1078,32400.0
2010-05-18 13:40:00,26.79,26.83,26.72,26.78,70400.0,19.0865,19.115,19.0366,19.0793,70400.0
2010-05-18 13:50:00,26.78,26.8,26.66,26.66,116000.0,19.0793,19.0936,18.9938,18.9938,116000.0
2010-05-18 14:00:00,26.66,26.78,26.66,26.76,46000.0,18.9938,19.0793,18.9938,19.0651,46000.0
2010-05-18 14:10:00,26.75,26.82,26.75,26.78,747200.0,19.058,19.1078,19.058,19.0793,747200.0
2010-05-18 14:20:00,26.77,26.77,26.64,26.67,184100.0,19.0722,19.0722,18.9796,19.001,184100.0
2010-05-18 14:30:00,26.67,26.67,26.46,26.52,138700.0,19.001,19.001,18.8514,18.8941,138700.0
2010-05-18 14:40:00,26.52,26.62,26.5,26.52,211500.0,18.8941,18.9653,18.8798,18.8941,211500.0
2010-05-18 14:50:00,26.53,26.53,26.41,26.48,180100.0,18.9012,18.9012,18.8157,18.8656,180100.0
2010-05-18 15:00:00,26.48,26.5,26.35,26.45,115700.0,18.8656,18.8798,18.773,18.8442,115700.0
2010-05-18 15:10:00,26.44,26.67,26.44,26.58,351900.0,18.8371,19.001,18.8371,18.9368,351900.0
2010-05-18 15:20:00,26.58,26.65,26.53,26.54,378700.0,18.9368,18.9867,18.9012,18.9083,378700.0
2010-05-18 15:30:00,26.53,26.66,26.48,26.64,300100.0,18.9012,18.9938,18.8656,18.9796,300100.0
2010-05-18 15:40:00,26.64,26.71,26.58,26.58,232700.0,18.9796,19.0295,18.9368,18.9368,232700.0
2010-05-18 15:50:00,26.58,26.65,26.55,26.59,294700.0,18.9368,18.9867,18.9155,18.944,294700.0
2010-05-19 09:30:00,26.28,26.7,26.25,26.66,211300.0,18.7231,19.0223,18.7017,18.9938,211300.0
2010-05-19 09:40:00,26.68,27.11,26.67,27.04,220400.0,19.0081,19.3144,19.001,19.2646,220400.0
2010-05-19 09:50:00,27.04,27.09,26.68,26.71,288000.0,19.2646,19.3002,19.0081,19.0295,288000.0
2010-05-19 10:00:00,26.72,26.76,26.49,26.65,254600.0,19.0366,19.0651,18.8727,18.9867,254600.0
2010-05-19 10:10:00,26.66,26.66,26.36,26.39,63600.0,18.9938,18.9938,18.7801,18.8015,63600.0
2010-05-19 10:20:00,26.38,26.44,26.28,26.36,231500.0,18.7944,18.8371,18.7231,18.7801,231500.0
2010-05-19 10:30:00,26.36,26.43,26.32,26.37,127900.0,18.7801,18.83,18.7516,18.7872,127900.0
2010-05-19 10:40:00,26.33,26.45,26.29,26.35,101300.0,18.7587,18.8442,18.7302,18.773,101300.0
2010-05-19 10:50:00,26.35,26.44,26.33,26.39,113100.0,18.773,18.8371,18.7587,18.8015,113100.0
2010-05-19 11:00:00,26.38,26.41,26.27,26.28,168900.0,18.7944,18.8157,18.716,18.7231,168900.0
2010-05-19 11:10:00,26.27,26.27,26.13,26.15,170900.0,18.716,18.716,18.6162,18.6305,170900.0
2010-05-19 11:20:00,26.15,26.15,26.03,26.12,64100.0,18.6305,18.6305,18.545,18.6091,64100.0
2010-05-19 11:30:00,26.12,26.22,26.06,26.16,94400.0,18.6091,18.6804,18.5664,18.6376,94400.0
2010-05-19 11:40:00,26.14,26.17,26.0,26.0,76800.0,18.6234,18.6447,18.5236,18.5236,76800.0
2010-05-19 11:50:00,26.01,26.23,26.0,26.19,114200.0,18.5308,18.6875,18.5236,18.659,114200.0
2010-05-19 12:00:00,26.19,26.26,26.18,26.19,21500.0,18.659,18.7089,18.6519,18.659,21500.0
2010-05-19 12:10:00,26.19,26.24,26.15,26.2,20600.0,18.659,18.6946,18.6305,18.6661,20600.0
2010-05-19 12:20:00,26.21,26.41,26.2,26.31,124100.0,18.6732,18.8157,18.6661,18.7445,124100.0
2010-05-19 12:30:00,26.31,26.36,26.21,26.31,22300.0,18.7445,18.7801,18.6732,18.7445,22300.0
2010-05-19 12:40:00,26.33,26.33,26.18,26.18,26000.0,18.7587,18.7587,18.6519,18.6519,26000.0
2010-05-19 12:50:00,26.17,26.45,26.16,26.45,93000.0,18.6447,18.8442,18.6376,18.8442,93000.0
2010-05-19 13:00:00,26.46,26.46,26.31,26.39,32000.0,18.8514,18.8514,18.7445,18.8015,32000.0
2010-05-19 13:10:00,26.39,26.42,26.34,26.39,37800.0,18.8015,18.8229,18.7659,18.8015,37800.0
2010-05-19 13:20:00,26.4,26.54,26.39,26.46,88300.0,18.8086,18.9083,18.8015,18.8514,88300.0
2010-05-19 13:30:00,26.44,26.46,26.4,26.44,10900.0,18.8371,18.8514,18.8086,18.8371,10900.0
2010-05-19 13:40:00,26.44,26.55,26.42,26.54,11600.0,18.8371,18.9155,18.8229,18.9083,11600.0
2010-05-19 13:50:00,26.56,26.59,26.42,26.49,47100.0,18.9226,18.944,18.8229,18.8727,47100.0
2010-05-19 14:00:00,26.49,26.55,26.45,26.45,21800.0,18.8727,18.9155,18.8442,18.8442,21800.0
2010-05-19 14:10:00,26.45,26.48,26.35,26.36,33100.0,18.8442,18.8656,18.773,18.7801,33100.0
2010-05-19 14:20:00,26.35,26.38,26.27,26.37,86500.0,18.773,18.7944,18.716,18.7872,86500.0
2010-05-19 14:30:00,26.37,26.38,26.31,26.33,57700.0,18.7872,18.7944,18.7445,18.7587,57700.0
2010-05-19 14:40:00,26.32,26.52,26.32,26.51,58600.0,18.7516,18.8941,18.7516,18.887,58600.0
2010-05-19 14:50:00,26.5,26.51,26.34,26.38,91600.0,18.8798,18.887,18.7659,18.7944,91600.0
2010-05-19 15:00:00,26.38,26.41,26.2,26.21,94000.0,18.7944,18.8157,18.6661,18.6732,94000.0
2010-05-19 15:10:00,26.22,26.32,26.18,26.29,58100.0,18.6804,18.7516,18.6519,18.7302,58100.0
2010-05-19 15:20:00,26.29,26.34,26.19,26.33,79800.0,18.7302,18.7659,18.659,18.7587,79800.0
2010-05-19 15:30:00,26.34,26.37,26.22,26.35,190700.0,18.7659,18.7872,18.6804,18.773,190700.0
2010-05-19 15:40:00,26.36,26.37,26.3,26.32,189200.0,18.7801,18.7872,18.7374,18.7516,189200.0
2010-05-19 15:50:00,26.35,26.36,26.29,26.33,237200.0,18.773,18.7801,18.7302,18.7587,237200.0
2010-05-20 09:30:00,25.84,25.85,25.61,25.85,162900.0,18.4096,18.4168,18.2458,18.4168,162900.0
2010-05-20 09:40:00,25.85,25.85,25.56,25.72,285100.0,18.4168,18.4168,18.2101,18.3241,285100.0
2010-05-20 09:50:00,25.72,25.87,25.63,25.66,52900.0,18.3241,18.431,18.26,18.2814,52900.0
2010-05-20 10:00:00,25.66,25.8,25.59,25.67,81100.0,18.2814,18.3811,18.2315,18.2885,81100.0
2010-05-20 10:10:00,25.67,25.72,25.45,25.49,296500.0,18.2885,18.3241,18.1318,18.1603,296500.0
2010-05-20 10:20:00,25.48,25.5,25.27,25.38,138700.0,18.1532,18.1674,18.0035,18.0819,138700.0
2010-05-20 10:30:00,25.39,25.5,25.36,25.39,66800.0,18.089,18.1674,18.0677,18.089,66800.0
2010-05-20 10:40:00,25.37,25.37,25.28,25.31,174800.0,18.0748,18.0748,18.0107,18.032,174800.0
2010-05-20 10:50:00,25.3,25.43,25.29,25.31,47700.0,18.0249,18.1175,18.0178,18.032,47700.0
2010-05-20 11:00:00,25.31,25.45,25.29,25.42,45800.0,18.032,18.1318,18.0178,18.1104,45800.0
2010-05-20 11:10:00,25.43,25.43,25.26,25.3,36600.0,18.1175,18.1175,17.9964,18.0249,36600.0
2010-05-20 11:20:00,25.3,25.54,25.28,25.53,58500.0,18.0249,18.1959,18.0107,18.1888,58500.0
2010-05-20 11:30:00,25.53,25.56,25.41,25.51,118900.0,18.1888,18.2101,18.1033,18.1745,118900.0
2010-05-20 11:40:00,25.49,25.5,25.3,25.35,37800.0,18.1603,18.1674,18.0249,18.0605,37800.0
2010-05-20 11:50:00,25.32,25.38,25.25,25.28,50900.0,18.0392,18.0819,17.9893,18.0107,50900.0
2010-05-20 12:00:00,25.27,25.35,25.24,25.33,64300.0,18.0035,18.0605,17.9822,18.0463,64300.0
2010-05-20 12:10:00,25.31,25.32,25.14,25.17,33100.0,18.032,18.0392,17.9109,17.9323,33100.0
2010-05-20 12:20:00,25.17,25.26,25.17,25.24,31400.0,17.9323,17.9964,17.9323,17.9822,31400.0
2010-05-20 12:30:00,25.22,25.26,25.18,25.25,44900.0,17.9679,17.9964,17.9394,17.9893,44900.0
2010-05-20 12:40:00,25.25,25.26,25.09,25.09,185000.0,17.9893,17.9964,17.8753,17.8753,185000.0
2010-05-20 12:50:00,25.08,25.09,24.92,24.92,265800.0,17.8682,17.8753,17.7542,17.7542,265800.0
2010-05-20 13:00:00,24.9,25.1,24.89,25.1,75200.0,17.7399,17.8824,17.7328,17.8824,75200.0
2010-05-20 13:10:00,25.1,25.14,25.08,25.1,17500.0,17.8824,17.9109,17.8682,17.8824,17500.0
2010-05-20 13:20:00,25.11,25.34,25.1,25.24,83500.0,17.8895,18.0534,17.8824,17.9822,83500.0
2010-05-20 13:30:00,25.23,25.42,25.21,25.21,131600.0,17.975,18.1104,17.9608,17.9608,131600.0
2010-05-20 13:40:00,25.22,25.34,25.22,25.27,54800.0,17.9679,18.0534,17.9679,18.0035,54800.0
2010-05-20 13:50:00,25.29,25.32,25.17,25.23,120000.0,18.0178,18.0392,17.9323,17.975,120000.0
2010-05-20 14:00:00,25.2,25.23,25.08,25.16,85000.0,17.9537,17.975,17.8682,17.9252,85000.0
2010-05-20 14:10:00,25.18,25.32,25.16,25.32,48700.0,17.9394,18.0392,17.9252,18.0392,48700.0
2010-05-20 14:20:00,25.33,25.46,25.23,25.29,110300.0,18.0463,18.1389,17.975,18.0178,110300.0
2010-05-20 14:30:00,25.28,25.45,25.23,25.42,39900.0,18.0107,18.1318,17.975,18.1104,39900.0
2010-05-20 14:40:00,25.42,25.58,25.34,25.52,136300.0,18.1104,18.2244,18.0534,18.1817,136300.0
2010-05-20 14:50:00,25.52,25.6,25.37,25.37,71100.0,18.1817,18.2386,18.0748,18.0748,71100.0
2010-05-20 15:00:00,25.4,25.46,25.26,25.33,101000.0,18.0962,18.1389,17.9964,18.0463,101000.0
2010-05-20 15:10:00,25.33,25.4,25.2,25.33,140800.0,18.0463,18.0962,17.9537,18.0463,140800.0
2010-05-20 15:20:00,25.33,25.43,25.3,25.33,125600.0,18.0463,18.1175,18.0249,18.0463,125600.0
2010-05-20 15:30:00,25.33,25.4,25.22,25.23,212500.0,18.0463,18.0962,17.9679,17.975,212500.0
2010-05-20 15:40:00,25.24,25.25,25.0,25.06,224000.0,17.9822,17.9893,17.8112,17.8539,224000.0
2010-05-20 15:50:00,25.05,25.05,24.79,24.8,373800.0,17.8468,17.8468,17.6616,17.6687,373800.0
2010-05-21 09:30:00,24.24,25.0,24.22,24.97,187100.0,17.2697,17.8112,17.2555,17.7898,187100.0
2010-05-21 09:40:00,24.99,25.08,24.89,25.05,359700.0,17.8041,17.8682,17.7328,17.8468,359700.0
2010-05-21 09:50:00,25.04,25.49,25.03,25.29,466100.0,17.8397,18.1603,17.8326,18.0178,466100.0
2010-05-21 10:00:00,25.28,25.38,25.2,25.22,297100.0,18.0107,18.0819,17.9537,17.9679,297100.0
2010-05-21 10:10:00,25.22,25.26,25.01,25.09,133400.0,17.9679,17.9964,17.8183,17.8753,133400.0
2010-05-21 10:20:00,25.11,25.15,24.79,24.81,137200.0,17.8895,17.918,17.6616,17.6758,137200.0
2010-05-21 10:30:00,24.82,24.91,24.72,24.89,135900.0,17.6829,17.7471,17.6117,17.7328,135900.0
2010-05-21 10:40:00,24.9,24.92,24.78,24.82,106600.0,17.7399,17.7542,17.6544,17.6829,106600.0
2010-05-21 10:50:00,24.85,25.41,24.77,24.96,701000.0,17.7043,18.1033,17.6473,17.7827,701000.0
2010-05-21 11:00:00,24.97,25.2,24.93,25.19,196800.0,17.7898,17.9537,17.7613,17.9465,196800.0
2010-05-21 11:10:00,25.19,25.33,25.11,25.32,100300.0,17.9465,18.0463,17.8895,18.0392,100300.0
2010-05-21 11:20:00,25.33,25.45,25.3,25.32,82900.0,18.0463,18.1318,18.0249,18.0392,82900.0
2010-05-21 11:30:00,25.31,25.47,25.28,25.47,39300.0,18.032,18.146,18.0107,18.146,39300.0
2010-05-21 11:40:00,25.46,25.56,25.42,25.43,124500.0,18.1389,18.2101,18.1104,18.1175,124500.0
2010-05-21 11:50:00,25.43,25.54,25.36,25.4,67500.0,18.1175,18.1959,18.0677,18.0962,67500.0
2010-05-21 12:00:00,25.39,25.43,25.3,25.42,126300.0,18.089,18.1175,18.0249,18.1104,126300.0
2010-05-21 12:10:00,25.4,25.44,25.32,25.44,87100.0,18.0962,18.1247,18.0392,18.1247,87100.0
2010-05-21 12:20:00,25.44,25.47,25.4,25.42,32000.0,18.1247,18.146,18.0962,18.1104,32000.0
2010-05-21 12:30:00,25.41,25.43,25.28,25.36,53200.0,18.1033,18.1175,18.0107,18.0677,53200.0
2010-05-21 12:40:00,25.36,25.39,25.23,25.23,43300.0,18.0677,18.089,17.975,17.975,43300.0
2010-05-21 12:50:00,25.22,25.36,25.22,25.25,22400.0,17.9679,18.0677,17.9679,17.9893,22400.0
2010-05-21 13:00:00,25.24,25.26,25.13,25.23,63800.0,17.9822,17.9964,17.9038,17.975,63800.0
2010-05-21 13:10:00,25.22,25.3,25.21,25.21,28000.0,17.9679,18.0249,17.9608,17.9608,28000.0
2010-05-21 13:20:00,25.22,25.24,25.11,25.17,38700.0,17.9679,17.9822,17.8895,17.9323,38700.0
2010-05-21 13:30:00,25.17,25.27,25.12,25.23,38600.0,17.9323,18.0035,17.8967,17.975,38600.0
2010-05-21 13:40:00,25.24,25.3,25.22,25.29,22200.0,17.9822,18.0249,17.9679,18.0178,22200.0
2010-05-21 13:50:00,25.29,25.34,25.29,25.33,24500.0,18.0178,18.0534,18.0178,18.0463,24500.0
2010-05-21 14:00:00,25.32,25.37,25.21,25.23,30000.0,18.0392,18.0748,17.9608,17.975,30000.0
2010-05-21 14:10:00,25.27,25.28,25.1,25.13,42000.0,18.0035,18.0107,17.8824,17.9038,42000.0
2010-05-21 14:20:00,25.13,25.19,25.07,25.18,15800.0,17.9038,17.9465,17.8611,17.9394,15800.0
2010-05-21 14:30:00,25.25,25.26,25.12,25.13,18000.0,17.9893,17.9964,17.8967,17.9038,18000.0
2010-05-21 14:40:00,25.14,25.22,25.01,25.08,41200.0,17.9109,17.9679,17.8183,17.8682,41200.0
2010-05-21 14:50:00,25.08,25.08,24.95,25.04,26400.0,17.8682,17.8682,17.7756,17.8397,26400.0
2010-05-21 15:00:00,25.05,25.15,25.02,25.07,36700.0,17.8468,17.918,17.8254,17.8611,36700.0
2010-05-21 15:10:00,25.06,25.08,24.85,24.87,83800.0,17.8539,17.8682,17.7043,17.7186,83800.0
2010-05-21 15:20:00,24.87,25.05,24.86,25.01,144200.0,17.7186,17.8468,17.7114,17.8183,144200.0
2010-05-21 15:30:00,25.03,25.04,24.94,25.0,181000.0,17.8326,17.8397,17.7684,17.8112,181000.0
2010-05-21 15:40:00,24.99,25.22,24.98,25.12,196000.0,17.8041,17.9679,17.7969,17.8967,196000.0
2010-05-21 15:50:00,25.12,25.33,25.11,25.3,199200.0,17.8967,18.0463,17.8895,18.0249,199200.0
2010-05-24 09:30:00,25.47,25.47,25.04,25.04,128300.0,18.146,18.146,17.8397,17.8397,128300.0
2010-05-24 09:40:00,25.09,25.12,24.81,24.95,66300.0,17.8753,17.8967,17.6758,17.7756,66300.0
2010-05-24 09:50:00,24.92,25.04,24.87,24.93,63200.0,17.7542,17.8397,17.7186,17.7613,63200.0
2010-05-24 10:00:00,24.96,25.03,24.87,24.92,86500.0,17.7827,17.8326,17.7186,17.7542,86500.0
2010-05-24 10:10:00,24.92,25.06,24.88,25.04,28700.0,17.7542,17.8539,17.7257,17.8397,28700.0
2010-05-24 10:20:00,25.04,25.07,24.98,25.05,55500.0,17.8397,17.8611,17.7969,17.8468,55500.0
2010-05-24 10:30:00,25.05,25.22,25.04,25.21,37800.0,17.8468,17.9679,17.8397,17.9608,37800.0
2010-05-24 10:40:00,25.22,25.25,25.08,25.1,54700.0,17.9679,17.9893,17.8682,17.8824,54700.0
2010-05-24 10:50:00,25.1,25.12,25.0,25.02,49900.0,17.8824,17.8967,17.8112,17.8254,49900.0
2010-05-24 11:00:00,25.02,25.08,24.94,25.03,44000.0,17.8254,17.8682,17.7684,17.8326,44000.0
2010-05-24 11:10:00,25.04,25.07,24.89,24.98,93700.0,17.8397,17.8611,17.7328,17.7969,93700.0
2010-05-24 11:20:00,24.98,25.01,24.93,24.96,30900.0,17.7969,17.8183,17.7613,17.7827,30900.0
2010-05-24 11:30:00,24.97,25.06,24.94,25.05,80400.0,17.7898,17.8539,17.7684,17.8468,80400.0
2010-05-24 11:40:00,25.05,25.14,25.02,25.14,22400.0,17.8468,17.9109,17.8254,17.9109,22400.0
2010-05-24 11:50:00,25.13,25.17,25.06,25.13,35000.0,17.9038,17.9323,17.8539,17.9038,35000.0
2010-05-24 12:00:00,25.12,25.26,25.1,25.2,89300.0,17.8967,17.9964,17.8824,17.9537,89300.0
2010-05-24 12:10:00,25.2,25.22,25.11,25.11,17000.0,17.9537,17.9679,17.8895,17.8895,17000.0
2010-05-24 12:20:00,25.09,25.13,25.09,25.13,16900.0,17.8753,17.9038,17.8753,17.9038,16900.0
2010-05-24 12:30:00,25.15,25.17,25.07,25.07,19400.0,17.918,17.9323,17.8611,17.8611,19400.0
2010-05-24 12:40:00,25.08,25.09,25.04,25.07,18100.0,17.8682,17.8753,17.8397,17.8611,18100.0
2010-05-24 12:50:00,25.07,25.15,25.07,25.1,15700.0,17.8611,17.918,17.8611,17.8824,15700.0
2010-05-24 13:00:00,25.11,25.15,25.03,25.04,16200.0,17.8895,17.918,17.8326,17.8397,16200.0
2010-05-24 13:10:00,25.03,25.06,24.99,25.0,19500.0,17.8326,17.8539,17.8041,17.8112,19500.0
2010-05-24 13:20:00,24.99,25.07,24.99,25.0,275300.0,17.8041,17.8611,17.8041,17.8112,275300.0
2010-05-24 13:30:00,25.02,25.04,24.95,24.97,20800.0,17.8254,17.8397,17.7756,17.7898,20800.0
2010-05-24 13:40:00,24.97,25.0,24.93,24.93,30600.0,17.7898,17.8112,17.7613,17.7613,30600.0
2010-05-24 13:50:00,24.96,25.0,24.93,25.0,22200.0,17.7827,17.8112,17.7613,17.8112,22200.0
2010-05-24 14:00:00,25.0,25.03,24.97,25.0,64900.0,17.8112,17.8326,17.7898,17.8112,64900.0
2010-05-24 14:10:00,25.01,25.06,25.01,25.03,12700.0,17.8183,17.8539,17.8183,17.8326,12700.0
2010-05-24 14:20:00,25.03,25.05,24.99,25.0,26500.0,17.8326,17.8468,17.8041,17.8112,26500.0
2010-05-24 14:30:00,25.02,25.06,24.95,24.97,29100.0,17.8254,17.8539,17.7756,17.7898,29100.0
2010-05-24 14:40:00,24.97,24.98,24.9,24.92,34700.0,17.7898,17.7969,17.7399,17.7542,34700.0
2010-05-24 14:50:00,24.93,24.95,24.89,24.9,140400.0,17.7613,17.7756,17.7328,17.7399,140400.0
2010-05-24 15:00:00,24.89,24.92,24.81,24.81,109600.0,17.7328,17.7542,17.6758,17.6758,109600.0
2010-05-24 15:10:00,24.8,24.87,24.8,24.84,44400.0,17.6687,17.7186,17.6687,17.6972,44400.0
2010-05-24 15:20:00,24.84,24.85,24.82,24.82,117300.0,17.6972,17.7043,17.6829,17.6829,117300.0
2010-05-24 15:30:00,24.82,24.93,24.79,24.88,113500.0,17.6829,17.7613,17.6616,17.7257,113500.0
2010-05-24 15:40:00,24.88,24.94,24.75,24.75,132400.0,17.7257,17.7684,17.6331,17.6331,132400.0
2010-05-24 15:50:00,24.75,24.75,24.59,24.6,234400.0,17.6331,17.6331,17.5191,17.5262,234400.0
2010-05-25 09:30:00,24.13,24.26,23.97,23.99,196900.0,17.1914,17.284,17.0774,17.0916,196900.0
2010-05-25 09:40:00,23.99,24.0,23.76,23.96,373000.0,17.0916,17.0987,16.9277,17.0702,373000.0
2010-05-25 09:50:00,23.97,24.04,23.89,23.91,147800.0,17.0774,17.1272,17.0204,17.0346,147800.0
2010-05-25 10:00:00,23.91,24.12,23.89,23.97,102000.0,17.0346,17.1842,17.0204,17.0774,102000.0
2010-05-25 10:10:00,23.97,24.18,23.94,24.11,90700.0,17.0774,17.227,17.056,17.1771,90700.0
2010-05-25 10:20:00,24.14,24.18,24.02,24.03,91200.0,17.1985,17.227,17.113,17.1201,91200.0
2010-05-25 10:30:00,24.03,24.11,24.0,24.04,113900.0,17.1201,17.1771,17.0987,17.1272,113900.0
2010-05-25 10:40:00,24.03,24.07,23.96,23.98,63200.0,17.1201,17.1486,17.0702,17.0845,63200.0
2010-05-25 10:50:00,23.99,24.1,23.92,24.09,141900.0,17.0916,17.17,17.0417,17.1629,141900.0
2010-05-25 11:00:00,24.1,24.28,24.09,24.18,84200.0,17.17,17.2982,17.1629,17.227,84200.0
2010-05-25 11:10:00,24.18,24.19,24.1,24.11,25700.0,17.227,17.2341,17.17,17.1771,25700.0
2010-05-25 11:20:00,24.09,24.14,24.0,24.11,69900.0,17.1629,17.1985,17.0987,17.1771,69900.0
2010-05-25 11:30:00,24.1,24.15,24.07,24.15,36300.0,17.17,17.2056,17.1486,17.2056,36300.0
2010-05-25 11:40:00,24.15,24.22,24.11,24.15,73100.0,17.2056,17.2555,17.1771,17.2056,73100.0
2010-05-25 11:50:00,24.15,24.35,24.14,24.3,74400.0,17.2056,17.3481,17.1985,17.3125,74400.0
2010-05-25 12:00:00,24.3,24.4,24.27,24.32,147400.0,17.3125,17.3837,17.2911,17.3267,147400.0
2010-05-25 12:10:00,24.31,24.4,24.3,24.3,62200.0,17.3196,17.3837,17.3125,17.3125,62200.0
2010-05-25 12:20:00,24.31,24.36,24.25,24.29,58000.0,17.3196,17.3552,17.2768,17.3053,58000.0
2010-05-25 12:30:00,24.27,24.32,24.24,24.31,27500.0,17.2911,17.3267,17.2697,17.3196,27500.0
2010-05-25 12:40:00,24.3,24.34,24.22,24.34,35600.0,17.3125,17.341,17.2555,17.341,35600.0
2010-05-25 12:50:00,24.33,24.37,24.27,24.35,23800.0,17.3338,17.3623,17.2911,17.3481,23800.0
2010-05-25 13:00:00,24.33,24.37,24.22,24.23,49900.0,17.3338,17.3623,17.2555,17.2626,49900.0
2010-05-25 13:10:00,24.21,24.24,24.18,24.23,103700.0,17.2483,17.2697,17.227,17.2626,103700.0
2010-05-25 13:20:00,24.23,24.27,24.21,24.24,31300.0,17.2626,17.2911,17.2483,17.2697,31300.0
2010-05-25 13:30:00,24.25,24.26,24.19,24.22,29000.0,17.2768,17.284,17.2341,17.2555,29000.0
2010-05-25 13:40:00,24.21,24.23,24.17,24.21,18800.0,17.2483,17.2626,17.2198,17.2483,18800.0
2010-05-25 13:50:00,24.21,24.25,24.18,24.23,36000.0,17.2483,17.2768,17.227,17.2626,36000.0
2010-05-25 14:00:00,24.23,24.3,24.19,24.24,31300.0,17.2626,17.3125,17.2341,17.2697,31300.0
2010-05-25 14:10:00,24.25,24.35,24.25,24.35,16400.0,17.2768,17.3481,17.2768,17.3481,16400.0
2010-05-25 14:20:00,24.35,24.36,24.29,24.32,27200.0,17.3481,17.3552,17.3053,17.3267,27200.0
2010-05-25 14:30:00,24.32,24.37,24.27,24.28,32500.0,17.3267,17.3623,17.2911,17.2982,32500.0
2010-05-25 14:40:00,24.28,24.51,24.27,24.5,35400.0,17.2982,17.4621,17.2911,17.455,35400.0
2010-05-25 14:50:00,24.52,24.52,24.41,24.41,92100.0,17.4692,17.4692,17.3908,17.3908,92100.0
2010-05-25 15:00:00,24.41,24.56,24.4,24.54,112100.0,17.3908,17.4977,17.3837,17.4835,112100.0
2010-05-25 15:10:00,24.53,24.55,24.42,24.47,99100.0,17.4763,17.4906,17.398,17.4336,99100.0
2010-05-25 15:20:00,24.47,24.69,24.47,24.66,103500.0,17.4336,17.5903,17.4336,17.5689,103500.0
2010-05-25 15:30:00,24.67,24.82,24.64,24.73,123100.0,17.5761,17.6829,17.5547,17.6188,123100.0
2010-05-25 15:40:00,24.72,24.79,24.67,24.78,221700.0,17.6117,17.6616,17.5761,17.6544,221700.0
2010-05-25 15:50:00,24.78,24.78,24.69,24.74,147700.0,17.6544,17.6544,17.5903,17.6259,147700.0
2010-05-26 09:30:00,25.17,25.21,25.04,25.16,140600.0,17.9323,17.9608,17.8397,17.9252,140600.0
2010-05-26 09:40:00,25.2,25.22,24.98,25.02,92400.0,17.9537,17.9679,17.7969,17.8254,92400.0
2010-05-26 09:50:00,25.02,25.16,25.02,25.15,42000.0,17.8254,17.9252,17.8254,17.918,42000.0
2010-05-26 10:00:00,25.18,25.26,25.13,25.19,32900.0,17.9394,17.9964,17.9038,17.9465,32900.0
2010-05-26 10:10:00,25.19,25.2,25.13,25.18,49100.0,17.9465,17.9537,17.9038,17.9394,49100.0
2010-05-26 10:20:00,25.19,25.19,25.11,25.11,27400.0,17.9465,17.9465,17.8895,17.8895,27400.0
2010-05-26 10:30:00,25.12,25.25,25.11,25.24,50700.0,17.8967,17.9893,17.8895,17.9822,50700.0
2010-05-26 10:40:00,25.23,25.26,25.18,25.18,59600.0,17.975,17.9964,17.9394,17.9394,59600.0
2010-05-26 10:50:00,25.18,25.21,24.97,25.01,36400.0,17.9394,17.9608,17.7898,17.8183,36400.0
2010-05-26 11:00:00,25.01,25.09,24.99,25.09,26800.0,17.8183,17.8753,17.8041,17.8753,26800.0
2010-05-26 11:10:00,25.09,25.17,25.09,25.16,22100.0,17.8753,17.9323,17.8753,17.9252,22100.0
2010-05-26 11:20:00,25.15,25.15,24.99,24.99,73100.0,17.918,17.918,17.8041,17.8041,73100.0
2010-05-26 11:30:00,24.98,25.06,24.96,25.03,55600.0,17.7969,17.8539,17.7827,17.8326,55600.0
2010-05-26 11:40:00,25.03,25.08,24.91,24.97,64700.0,17.8326,17.8682,17.7471,17.7898,64700.0
2010-05-26 11:50:00,24.98,25.04,24.92,25.03,53400.0,17.7969,17.8397,17.7542,17.8326,53400.0
2010-05-26 12:00:00,25.04,25.1,25.03,25.1,11100.0,17.8397,17.8824,17.8326,17.8824,11100.0
2010-05-26 12:10:00,25.11,25.14,25.09,25.13,16300.0,17.8895,17.9109,17.8753,17.9038,16300.0
2010-05-26 12:20:00,25.13,25.16,25.07,25.07,11200.0,17.9038,17.9252,17.8611,17.8611,11200.0
2010-05-26 12:30:00,25.08,25.14,25.06,25.13,16100.0,17.8682,17.9109,17.8539,17.9038,16100.0
2010-05-26 12:40:00,25.12,25.12,25.02,25.03,29300.0,17.8967,17.8967,17.8254,17.8326,29300.0
2010-05-26 12:50:00,25.02,25.14,25.02,25.14,29200.0,17.8254,17.9109,17.8254,17.9109,29200.0
2010-05-26 13:00:00,25.15,25.22,25.15,25.22,22300.0,17.918,17.9679,17.918,17.9679,22300.0
2010-05-26 13:10:00,25.2,25.2,25.17,25.17,29300.0,17.9537,17.9537,17.9323,17.9323,29300.0
2010-05-26 13:20:00,25.18,25.21,25.18,25.18,39000.0,17.9394,17.9608,17.9394,17.9394,39000.0
2010-05-26 13:30:00,25.18,25.25,25.17,25.24,125400.0,17.9394,17.9893,17.9323,17.9822,125400.0
2010-05-26 13:40:00,25.25,25.25,25.2,25.21,39200.0,17.9893,17.9893,17.9537,17.9608,39200.0
2010-05-26 13:50:00,25.21,25.22,25.16,25.18,31000.0,17.9608,17.9679,17.9252,17.9394,31000.0
2010-05-26 14:00:00,25.19,25.23,25.17,25.19,49700.0,17.9465,17.975,17.9323,17.9465,49700.0
2010-05-26 14:10:00,25.19,25.19,25.11,25.15,26800.0,17.9465,17.9465,17.8895,17.918,26800.0
2010-05-26 14:20:00,25.16,25.18,25.09,25.16,63200.0,17.9252,17.9394,17.8753,17.9252,63200.0
2010-05-26 14:30:00,25.16,25.19,25.01,25.09,155300.0,17.9252,17.9465,17.8183,17.8753,155300.0
2010-05-26 14:40:00,25.09,25.13,24.99,25.01,49000.0,17.8753,17.9038,17.8041,17.8183,49000.0
2010-05-26 14:50:00,24.99,25.03,24.94,25.03,81900.0,17.8041,17.8326,17.7684,17.8326,81900.0
2010-05-26 15:00:00,25.03,25.09,24.98,25.01,135300.0,17.8326,17.8753,17.7969,17.8183,135300.0
2010-05-26 15:10:00,25.02,25.08,24.98,24.99,49000.0,17.8254,17.8682,17.7969,17.8041,49000.0
2010-05-26 15:20:00,25.0,25.01,24.71,24.81,109900.0,17.8112,17.8183,17.6046,17.6758,109900.0
2010-05-26 15:30:00,24.82,24.87,24.72,24.86,199900.0,17.6829,17.7186,17.6117,17.7114,199900.0
2010-05-26 15:40:00,24.86,25.01,24.86,24.88,237900.0,17.7114,17.8183,17.7114,17.7257,237900.0
2010-05-26 15:50:00,24.87,24.92,24.83,24.84,175500.0,17.7186,17.7542,17.6901,17.6972,175500.0
2010-05-27 09:30:00,25.06,25.44,25.05,25.16,86800.0,17.8539,18.1247,17.8468,17.9252,86800.0
2010-05-27 09:40:00,25.16,25.26,25.11,25.2,49900.0,17.9252,17.9964,17.8895,17.9537,49900.0
2010-05-27 09:50:00,25.19,25.21,25.11,25.19,34800.0,17.9465,17.9608,17.8895,17.9465,34800.0
2010-05-27 10:00:00,25.16,25.24,25.09,25.22,31900.0,17.9252,17.9822,17.8753,17.9679,31900.0
2010-05-27 10:10:00,25.22,25.38,25.22,25.36,47700.0,17.9679,18.0819,17.9679,18.0677,47700.0
2010-05-27 10:20:00,25.35,25.48,25.33,25.48,64600.0,18.0605,18.1532,18.0463,18.1532,64600.0
2010-05-27 10:30:00,25.48,25.57,25.39,25.4,88900.0,18.1532,18.2173,18.089,18.0962,88900.0
2010-05-27 10:40:00,25.4,25.46,25.37,25.4,81800.0,18.0962,18.1389,18.0748,18.0962,81800.0
2010-05-27 10:50:00,25.39,25.5,25.39,25.42,124000.0,18.089,18.1674,18.089,18.1104,124000.0
2010-05-27 11:00:00,25.41,25.45,25.39,25.4,46800.0,18.1033,18.1318,18.089,18.0962,46800.0
2010-05-27 11:10:00,25.38,25.39,25.32,25.35,59600.0,18.0819,18.089,18.0392,18.0605,59600.0
2010-05-27 11:20:00,25.35,25.37,25.31,25.35,36200.0,18.0605,18.0748,18.032,18.0605,36200.0
2010-05-27 11:30:00,25.35,25.36,25.21,25.21,34800.0,18.0605,18.0677,17.9608,17.9608,34800.0
2010-05-27 11:40:00,25.2,25.28,25.19,25.27,20500.0,17.9537,18.0107,17.9465,18.0035,20500.0
2010-05-27 11:50:00,25.28,25.33,25.28,25.32,15200.0,18.0107,18.0463,18.0107,18.0392,15200.0
2010-05-27 12:00:00,25.3,25.33,25.25,25.33,27400.0,18.0249,18.0463,17.9893,18.0463,27400.0
2010-05-27 12:10:00,25.34,25.4,25.33,25.38,18300.0,18.0534,18.0962,18.0463,18.0819,18300.0
2010-05-27 12:20:00,25.36,25.4,25.32,25.35,76500.0,18.0677,18.0962,18.0392,18.0605,76500.0
2010-05-27 12:30:00,25.35,25.36,25.33,25.35,16300.0,18.0605,18.0677,18.0463,18.0605,16300.0
2010-05-27 12:40:00,25.34,25.35,25.3,25.32,12700.0,18.0534,18.0605,18.0249,18.0392,12700.0
2010-05-27 12:50:00,25.31,25.33,25.29,25.29,14700.0,18.032,18.0463,18.0178,18.0178,14700.0
2010-05-27 13:00:00,25.29,25.3,25.22,25.28,36900.0,18.0178,18.0249,17.9679,18.0107,36900.0
2010-05-27 13:10:00,25.27,25.34,25.26,25.31,35800.0,18.0035,18.0534,17.9964,18.032,35800.0
2010-05-27 13:20:00,25.31,25.38,25.31,25.36,12100.0,18.032,18.0819,18.032,18.0677,12100.0
2010-05-27 13:30:00,25.36,25.44,25.35,25.41,8300.0,18.0677,18.1247,18.0605,18.1033,8300.0
2010-05-27 13:40:00,25.42,25.43,25.34,25.35,23800.0,18.1104,18.1175,18.0534,18.0605,23800.0
2010-05-27 13:50:00,25.35,25.38,25.33,25.35,13900.0,18.0605,18.0819,18.0463,18.0605,13900.0
2010-05-27 14:00:00,25.36,25.39,25.32,25.39,12200.0,18.0677,18.089,18.0392,18.089,12200.0
2010-05-27 14:10:00,25.38,25.43,25.38,25.41,25300.0,18.0819,18.1175,18.0819,18.1033,25300.0
2010-05-27 14:20:00,25.42,25.46,25.41,25.44,47300.0,18.1104,18.1389,18.1033,18.1247,47300.0
2010-05-27 14:30:00,25.46,25.5,25.45,25.48,49600.0,18.1389,18.1674,18.1318,18.1532,49600.0
2010-05-27 14:40:00,25.49,25.49,25.44,25.47,20800.0,18.1603,18.1603,18.1247,18.146,20800.0
2010-05-27 14:50:00,25.48,25.49,25.44,25.47,25400.0,18.1532,18.1603,18.1247,18.146,25400.0
2010-05-27 15:00:00,25.47,25.5,25.46,25.5,22100.0,18.146,18.1674,18.1389,18.1674,22100.0
2010-05-27 15:10:00,25.5,25.52,25.46,25.48,79600.0,18.1674,18.1817,18.1389,18.1532,79600.0
2010-05-27 15:20:00,25.48,25.48,25.42,25.47,116600.0,18.1532,18.1532,18.1104,18.146,116600.0
2010-05-27 15:30:00,25.48,25.53,25.47,25.51,83600.0,18.1532,18.1888,18.146,18.1745,83600.0
2010-05-27 15:40:00,25.51,25.62,25.5,25.61,112600.0,18.1745,18.2529,18.1674,18.2458,112600.0
2010-05-27 15:50:00,25.61,25.76,25.6,25.74,321900.0,18.2458,18.3526,18.2386,18.3384,321900.0
2010-05-28 09:30:00,25.63,25.64,25.39,25.42,39700.0,18.26,18.2671,18.089,18.1104,39700.0
2010-05-28 09:40:00,25.42,25.48,25.37,25.46,179100.0,18.1104,18.1532,18.0748,18.1389,179100.0
2010-05-28 09:50:00,25.46,25.53,25.36,25.53,31300.0,18.1389,18.1888,18.0677,18.1888,31300.0
2010-05-28 10:00:00,25.53,25.58,25.52,25.56,48000.0,18.1888,18.2244,18.1817,18.2101,48000.0
2010-05-28 10:10:00,25.56,25.63,25.56,25.57,20200.0,18.2101,18.26,18.2101,18.2173,20200.0
2010-05-28 10:20:00,25.57,25.59,25.45,25.47,44200.0,18.2173,18.2315,18.1318,18.146,44200.0
2010-05-28 10:30:00,25.47,25.53,25.46,25.46,20700.0,18.146,18.1888,18.1389,18.1389,20700.0
2010-05-28 10:40:00,25.47,25.47,25.26,25.26,32100.0,18.146,18.146,17.9964,17.9964,32100.0
2010-05-28 10:50:00,25.26,25.34,25.25,25.33,19400.0,17.9964,18.0534,17.9893,18.0463,19400.0
2010-05-28 11:00:00,25.34,25.38,25.27,25.32,37500.0,18.0534,18.0819,18.0035,18.0392,37500.0
2010-05-28 11:10:00,25.33,25.33,25.1,25.1,94600.0,18.0463,18.0463,17.8824,17.8824,94600.0
2010-05-28 11:20:00,25.1,25.14,25.04,25.13,86200.0,17.8824,17.9109,17.8397,17.9038,86200.0
2010-05-28 11:30:00,25.12,25.17,25.11,25.17,6400.0,17.8967,17.9323,17.8895,17.9323,6400.0
2010-05-28 11:40:00,25.17,25.38,25.16,25.38,35900.0,17.9323,18.0819,17.9252,18.0819,35900.0
2010-05-28 11:50:00,25.37,25.37,25.31,25.33,15700.0,18.0748,18.0748,18.032,18.0463,15700.0
2010-05-28 12:00:00,25.33,25.37,25.28,25.29,35600.0,18.0463,18.0748,18.0107,18.0178,35600.0
2010-05-28 12:10:00,25.31,25.33,25.29,25.31,17600.0,18.032,18.0463,18.0178,18.032,17600.0
2010-05-28 12:20:00,25.32,25.35,25.32,25.35,5800.0,18.0392,18.0605,18.0392,18.0605,5800.0
2010-05-28 12:30:00,25.34,25.36,25.09,25.11,73800.0,18.0534,18.0677,17.8753,17.8895,73800.0
2010-05-28 12:40:00,25.1,25.26,25.06,25.26,125900.0,17.8824,17.9964,17.8539,17.9964,125900.0
2010-05-28 12:50:00,25.24,25.28,25.19,25.22,32900.0,17.9822,18.0107,17.9465,17.9679,32900.0
2010-05-28 13:00:00,25.22,25.26,25.2,25.23,12600.0,17.9679,17.9964,17.9537,17.975,12600.0
2010-05-28 13:10:00,25.21,25.29,25.21,25.27,23800.0,17.9608,18.0178,17.9608,18.0035,23800.0
2010-05-28 13:20:00,25.27,25.29,25.24,25.25,36000.0,18.0035,18.0178,17.9822,17.9893,36000.0
2010-05-28 13:30:00,25.26,25.27,25.22,25.24,35000.0,17.9964,18.0035,17.9679,17.9822,35000.0
2010-05-28 13:40:00,25.25,25.25,25.14,25.17,47200.0,17.9893,17.9893,17.9109,17.9323,47200.0
2010-05-28 13:50:00,25.17,25.21,25.12,25.13,73200.0,17.9323,17.9608,17.8967,17.9038,73200.0
2010-05-28 14:00:00,25.13,25.16,25.06,25.13,25400.0,17.9038,17.9252,17.8539,17.9038,25400.0
2010-05-28 14:10:00,25.13,25.18,25.1,25.18,36100.0,17.9038,17.9394,17.8824,17.9394,36100.0
2010-05-28 14:20:00,25.18,25.18,25.13,25.14,19500.0,17.9394,17.9394,17.9038,17.9109,19500.0
2010-05-28 14:30:00,25.17,25.23,25.14,25.23,18100.0,17.9323,17.975,17.9109,17.975,18100.0
2010-05-28 14:40:00,25.23,25.38,25.23,25.32,91900.0,17.975,18.0819,17.975,18.0392,91900.0
2010-05-28 14:50:00,25.32,25.37,25.19,25.21,42900.0,18.0392,18.0748,17.9465,17.9608,42900.0
2010-05-28 15:00:00,25.22,25.33,25.22,25.27,49100.0,17.9679,18.0463,17.9679,18.0035,49100.0
2010-05-28 15:10:00,25.27,25.41,25.27,25.39,25800.0,18.0035,18.1033,18.0035,18.089,25800.0
2010-05-28 15:20:00,25.41,25.53,25.4,25.5,112900.0,18.1033,18.1888,18.0962,18.1674,112900.0
2010-05-28 15:30:00,25.51,25.54,25.44,25.45,21800.0,18.1745,18.1959,18.1247,18.1318,21800.0
2010-05-28 15:40:00,25.43,25.48,25.26,25.4,134000.0,18.1175,18.1532,17.9964,18.0962,134000.0
2010-05-28 15:50:00,25.4,25.41,25.2,25.23,252500.0,18.0962,18.1033,17.9537,17.975,252500.0
2010-06-01 09:30:00,25.0,25.22,24.83,25.1,72600.0,17.8112,17.9679,17.6901,17.8824,72600.0
2010-06-01 09:40:00,25.12,25.17,25.02,25.06,85300.0,17.8967,17.9323,17.8254,17.8539,85300.0
2010-06-01 09:50:00,25.07,25.15,24.87,24.87,200400.0,17.8611,17.918,17.7186,17.7186,200400.0
2010-06-01 10:00:00,24.87,25.1,24.87,25.04,123900.0,17.7186,17.8824,17.7186,17.8397,123900.0
2010-06-01 10:10:00,25.04,25.04,24.96,25.02,65000.0,17.8397,17.8397,17.7827,17.8254,65000.0
2010-06-01 10:20:00,25.03,25.13,24.96,25.09,126400.0,17.8326,17.9038,17.7827,17.8753,126400.0
2010-06-01 10:30:00,25.09,25.17,25.09,25.11,79300.0,17.8753,17.9323,17.8753,17.8895,79300.0
2010-06-01 10:40:00,25.11,25.15,25.06,25.08,39300.0,17.8895,17.918,17.8539,17.8682,39300.0
2010-06-01 10:50:00,25.08,25.08,25.01,25.02,88800.0,17.8682,17.8682,17.8183,17.8254,88800.0
2010-06-01 11:00:00,25.02,25.03,24.93,24.95,125900.0,17.8254,17.8326,17.7613,17.7756,125900.0
2010-06-01 11:10:00,24.95,24.98,24.88,24.91,76300.0,17.7756,17.7969,17.7257,17.7471,76300.0
2010-06-01 11:20:00,24.89,24.96,24.89,24.96,26900.0,17.7328,17.7827,17.7328,17.7827,26900.0
2010-06-01 11:30:00,24.96,24.97,24.86,24.91,36100.0,17.7827,17.7898,17.7114,17.7471,36100.0
2010-06-01 11:40:00,24.9,24.9,24.72,24.79,37900.0,17.7399,17.7399,17.6117,17.6616,37900.0
2010-06-01 11:50:00,24.78,24.78,24.69,24.71,79400.0,17.6544,17.6544,17.5903,17.6046,79400.0
2010-06-01 12:00:00,24.69,24.78,24.69,24.76,13700.0,17.5903,17.6544,17.5903,17.6402,13700.0
2010-06-01 12:10:00,24.74,24.88,24.74,24.86,14100.0,17.6259,17.7257,17.6259,17.7114,14100.0
2010-06-01 12:20:00,24.86,24.93,24.86,24.92,9100.0,17.7114,17.7613,17.7114,17.7542,9100.0
2010-06-01 12:30:00,24.91,24.92,24.89,24.89,5600.0,17.7471,17.7542,17.7328,17.7328,5600.0
2010-06-01 12:40:00,24.91,24.94,24.9,24.91,8100.0,17.7471,17.7684,17.7399,17.7471,8100.0
2010-06-01 12:50:00,24.92,24.93,24.81,24.81,9600.0,17.7542,17.7613,17.6758,17.6758,9600.0
2010-06-01 13:00:00,24.82,24.9,24.82,24.9,13900.0,17.6829,17.7399,17.6829,17.7399,13900.0
2010-06-01 13:10:00,24.93,25.11,24.93,25.11,14900.0,17.7613,17.8895,17.7613,17.8895,14900.0
2010-06-01 13:20:00,25.1,25.13,25.08,25.11,7400.0,17.8824,17.9038,17.8682,17.8895,7400.0
2010-06-01 13:30:00,25.12,25.12,25.07,25.1,19500.0,17.8967,17.8967,17.8611,17.8824,19500.0
2010-06-01 13:40:00,25.09,25.12,25.08,25.12,15800.0,17.8753,17.8967,17.8682,17.8967,15800.0
2010-06-01 13:50:00,25.12,25.12,24.93,24.93,18300.0,17.8967,17.8967,17.7613,17.7613,18300.0
2010-06-01 14:00:00,24.93,24.94,24.85,24.88,50800.0,17.7613,17.7684,17.7043,17.7257,50800.0
2010-06-01 14:10:00,24.89,24.98,24.88,24.98,26600.0,17.7328,17.7969,17.7257,17.7969,26600.0
2010-06-01 14:20:00,24.96,25.05,24.94,25.01,31900.0,17.7827,17.8468,17.7684,17.8183,31900.0
2010-06-01 14:30:00,25.01,25.07,25.01,25.02,26200.0,17.8183,17.8611,17.8183,17.8254,26200.0
2010-06-01 14:40:00,25.01,25.07,25.0,25.05,27200.0,17.8183,17.8611,17.8112,17.8468,27200.0
2010-06-01 14:50:00,25.04,25.04,24.92,25.0,39300.0,17.8397,17.8397,17.7542,17.8112,39300.0
2010-06-01 15:00:00,25.01,25.01,24.9,24.9,65800.0,17.8183,17.8183,17.7399,17.7399,65800.0
2010-06-01 15:10:00,24.9,24.95,24.84,24.85,20900.0,17.7399,17.7756,17.6972,17.7043,20900.0
2010-06-01 15:20:00,24.84,24.89,24.74,24.79,74000.0,17.6972,17.7328,17.6259,17.6616,74000.0
2010-06-01 15:30:00,24.79,24.9,24.77,24.88,61700.0,17.6616,17.7399,17.6473,17.7257,61700.0
2010-06-01 15:40:00,24.87,24.88,24.69,24.69,97300.0,17.7186,17.7257,17.5903,17.5903,97300.0
2010-06-01 15:50:00,24.69,24.69,24.47,24.51,331400.0,17.5903,17.5903,17.4336,17.4621,331400.0
2010-06-02 09:30:00,24.54,24.78,24.54,24.63,24200.0,17.4835,17.6544,17.4835,17.5476,24200.0
2010-06-02 09:40:00,24.6,24.6,24.52,24.56,8100.0,17.5262,17.5262,17.4692,17.4977,8100.0
2010-06-02 09:50:00,24.57,24.68,24.47,24.66,20200.0,17.5048,17.5832,17.4336,17.5689,20200.0
2010-06-02 10:00:00,24.71,24.75,24.6,24.66,29800.0,17.6046,17.6331,17.5262,17.5689,29800.0
2010-06-02 10:10:00,24.67,24.78,24.63,24.77,33700.0,17.5761,17.6544,17.5476,17.6473,33700.0
2010-06-02 10:20:00,24.77,24.85,24.74,24.74,93100.0,17.6473,17.7043,17.6259,17.6259,93100.0
2010-06-02 10:30:00,24.75,24.85,24.73,24.85,111300.0,17.6331,17.7043,17.6188,17.7043,111300.0
2010-06-02 10:40:00,24.84,24.85,24.73,24.79,93600.0,17.6972,17.7043,17.6188,17.6616,93600.0
2010-06-02 10:50:00,24.78,24.78,24.72,24.76,48700.0,17.6544,17.6544,17.6117,17.6402,48700.0
2010-06-02 11:00:00,24.77,24.84,24.76,24.82,13400.0,17.6473,17.6972,17.6402,17.6829,13400.0
2010-06-02 11:10:00,24.83,24.83,24.77,24.77,15000.0,17.6901,17.6901,17.6473,17.6473,15000.0
2010-06-02 11:20:00,24.78,24.87,24.78,24.83,60200.0,17.6544,17.7186,17.6544,17.6901,60200.0
2010-06-02 11:30:00,24.83,24.88,24.81,24.85,14900.0,17.6901,17.7257,17.6758,17.7043,14900.0
2010-06-02 11:40:00,24.87,24.96,24.86,24.93,48600.0,17.7186,17.7827,17.7114,17.7613,48600.0
2010-06-02 11:50:00,24.94,24.99,24.92,24.98,67400.0,17.7684,17.8041,17.7542,17.7969,67400.0
2010-06-02 12:00:00,24.98,25.02,24.98,25.01,23400.0,17.7969,17.8254,17.7969,17.8183,23400.0
2010-06-02 12:10:00,25.02,25.04,24.97,24.97,12300.0,17.8254,17.8397,17.7898,17.7898,12300.0
2010-06-02 12:20:00,24.98,24.99,24.95,24.95,13300.0,17.7969,17.8041,17.7756,17.7756,13300.0
2010-06-02 12:30:00,24.97,24.97,24.95,24.95,5900.0,17.7898,17.7898,17.7756,17.7756,5900.0
2010-06-02 12:40:00,24.95,24.98,24.95,24.98,6900.0,17.7756,17.7969,17.7756,17.7969,6900.0
2010-06-02 12:50:00,24.97,25.04,24.97,25.04,13400.0,17.7898,17.8397,17.7898,17.8397,13400.0
2010-06-02 13:00:00,25.04,25.09,25.03,25.03,20600.0,17.8397,17.8753,17.8326,17.8326,20600.0
2010-06-02 13:10:00,25.04,25.04,25.0,25.01,2200.0,17.8397,17.8397,17.8112,17.8183,2200.0
2010-06-02 13:20:00,25.0,25.01,24.98,24.99,9700.0,17.8112,17.8183,17.7969,17.8041,9700.0
2010-06-02 13:30:00,25.0,25.0,24.98,24.98,8400.0,17.8112,17.8112,17.7969,17.7969,8400.0
2010-06-02 13:40:00,24.99,25.01,24.96,24.96,11000.0,17.8041,17.8183,17.7827,17.7827,11000.0
2010-06-02 13:50:00,24.95,24.95,24.91,24.91,3100.0,17.7756,17.7756,17.7471,17.7471,3100.0
2010-06-02 14:00:00,24.91,24.95,24.89,24.95,22200.0,17.7471,17.7756,17.7328,17.7756,22200.0
2010-06-02 14:10:00,24.94,24.96,24.91,24.92,20800.0,17.7684,17.7827,17.7471,17.7542,20800.0
2010-06-02 14:20:00,24.91,24.94,24.89,24.93,16400.0,17.7471,17.7684,17.7328,17.7613,16400.0
2010-06-02 14:30:00,24.94,24.98,24.93,24.97,23700.0,17.7684,17.7969,17.7613,17.7898,23700.0
2010-06-02 14:40:00,24.98,25.09,24.98,25.08,54900.0,17.7969,17.8753,17.7969,17.8682,54900.0
2010-06-02 14:50:00,25.09,25.13,25.07,25.08,16200.0,17.8753,17.9038,17.8611,17.8682,16200.0
2010-06-02 15:00:00,25.08,25.12,25.05,25.09,23100.0,17.8682,17.8967,17.8468,17.8753,23100.0
2010-06-02 15:10:00,25.08,25.14,25.08,25.12,29500.0,17.8682,17.9109,17.8682,17.8967,29500.0
2010-06-02 15:20:00,25.11,25.16,25.09,25.16,21900.0,17.8895,17.9252,17.8753,17.9252,21900.0
2010-06-02 15:30:00,25.16,25.17,25.08,25.1,51100.0,17.9252,17.9323,17.8682,17.8824,51100.0
2010-06-02 15:40:00,25.11,25.16,25.1,25.15,73300.0,17.8895,17.9252,17.8824,17.918,73300.0
2010-06-02 15:50:00,25.15,25.29,25.15,25.29,177800.0,17.918,18.0178,17.918,18.0178,177800.0
2010-06-03 09:30:00,25.49,25.49,25.2,25.22,49700.0,18.1603,18.1603,17.9537,17.9679,49700.0
2010-06-03 09:40:00,25.25,25.28,25.16,25.28,82200.0,17.9893,18.0107,17.9252,18.0107,82200.0
2010-06-03 09:50:00,25.28,25.37,25.28,25.37,26500.0,18.0107,18.0748,18.0107,18.0748,26500.0
2010-06-03 10:00:00,25.36,25.36,25.24,25.32,65600.0,18.0677,18.0677,17.9822,18.0392,65600.0
2010-06-03 10:10:00,25.33,25.35,25.25,25.26,32900.0,18.0463,18.0605,17.9893,17.9964,32900.0
2010-06-03 10:20:00,25.26,25.26,25.14,25.15,40100.0,17.9964,17.9964,17.9109,17.918,40100.0
2010-06-03 10:30:00,25.14,25.19,25.09,25.15,27700.0,17.9109,17.9465,17.8753,17.918,27700.0
2010-06-03 10:40:00,25.16,25.25,25.16,25.25,24800.0,17.9252,17.9893,17.9252,17.9893,24800.0
2010-06-03 10:50:00,25.26,25.35,25.26,25.33,15300.0,17.9964,18.0605,17.9964,18.0463,15300.0
2010-06-03 11:00:00,25.33,25.4,25.3,25.35,10100.0,18.0463,18.0962,18.0249,18.0605,10100.0
2010-06-03 11:10:00,25.35,25.37,25.23,25.25,19700.0,18.0605,18.0748,17.975,17.9893,19700.0
2010-06-03 11:20:00,25.25,25.26,25.15,25.16,15400.0,17.9893,17.9964,17.918,17.9252,15400.0
2010-06-03 11:30:00,25.16,25.3,25.15,25.27,29600.0,17.9252,18.0249,17.918,18.0035,29600.0
2010-06-03 11:40:00,25.29,25.31,25.19,25.29,28300.0,18.0178,18.032,17.9465,18.0178,28300.0
2010-06-03 11:50:00,25.3,25.3,25.25,25.26,12400.0,18.0249,18.0249,17.9893,17.9964,12400.0
2010-06-03 12:00:00,25.27,25.27,25.12,25.14,8500.0,18.0035,18.0035,17.8967,17.9109,8500.0
2010-06-03 12:10:00,25.12,25.17,25.1,25.12,22400.0,17.8967,17.9323,17.8824,17.8967,22400.0
2010-06-03 12:20:00,25.12,25.12,25.01,25.06,20400.0,17.8967,17.8967,17.8183,17.8539,20400.0
2010-06-03 12:30:00,25.07,25.1,25.02,25.1,35800.0,17.8611,17.8824,17.8254,17.8824,35800.0
2010-06-03 12:40:00,25.1,25.11,25.05,25.06,10600.0,17.8824,17.8895,17.8468,17.8539,10600.0
2010-06-03 12:50:00,25.06,25.08,25.02,25.06,5900.0,17.8539,17.8682,17.8254,17.8539,5900.0
2010-06-03 13:00:00,25.06,25.11,25.03,25.1,77800.0,17.8539,17.8895,17.8326,17.8824,77800.0
2010-06-03 13:10:00,25.11,25.15,25.11,25.11,12800.0,17.8895,17.918,17.8895,17.8895,12800.0
2010-06-03 13:20:00,25.1,25.1,25.01,25.06,8100.0,17.8824,17.8824,17.8183,17.8539,8100.0
2010-06-03 13:30:00,25.06,25.1,25.04,25.1,13200.0,17.8539,17.8824,17.8397,17.8824,13200.0
2010-06-03 13:40:00,25.11,25.18,25.1,25.17,29000.0,17.8895,17.9394,17.8824,17.9323,29000.0
2010-06-03 13:50:00,25.16,25.18,25.1,25.12,23100.0,17.9252,17.9394,17.8824,17.8967,23100.0
2010-06-03 14:00:00,25.12,25.19,25.11,25.19,53500.0,17.8967,17.9465,17.8895,17.9465,53500.0
2010-06-03 14:10:00,25.21,25.29,25.2,25.26,22400.0,17.9608,18.0178,17.9537,17.9964,22400.0
2010-06-03 14:20:00,25.25,25.33,25.24,25.31,32700.0,17.9893,18.0463,17.9822,18.032,32700.0
2010-06-03 14:30:00,25.28,25.41,25.28,25.38,19100.0,18.0107,18.1033,18.0107,18.0819,19100.0
2010-06-03 14:40:00,25.38,25.39,25.33,25.33,26700.0,18.0819,18.089,18.0463,18.0463,26700.0
2010-06-03 14:50:00,25.33,25.37,25.31,25.32,18400.0,18.0463,18.0748,18.032,18.0392,18400.0
2010-06-03 15:00:00,25.34,25.35,25.29,25.29,17300.0,18.0534,18.0605,18.0178,18.0178,17300.0
2010-06-03 15:10:00,25.29,25.3,25.18,25.18,35700.0,18.0178,18.0249,17.9394,17.9394,35700.0
2010-06-03 15:20:00,25.2,25.37,25.19,25.36,41100.0,17.9537,18.0748,17.9465,18.0677,41100.0
2010-06-03 15:30:00,25.36,25.4,25.3,25.35,35600.0,18.0677,18.0962,18.0249,18.0605,35600.0
2010-06-03 15:40:00,25.36,25.38,25.26,25.26,44000.0,18.0677,18.0819,17.9964,17.9964,44000.0
2010-06-03 15:50:00,25.25,25.32,25.23,25.32,64800.0,17.9893,18.0392,17.975,18.0392,64800.0
2010-06-04 09:30:00,24.79,24.8,24.53,24.64,175700.0,17.6616,17.6687,17.4763,17.5547,175700.0
2010-06-04 09:40:00,24.65,24.69,24.46,24.56,586900.0,17.5618,17.5903,17.4265,17.4977,586900.0
2010-06-04 09:50:00,24.59,24.67,24.58,24.64,73800.0,17.5191,17.5761,17.512,17.5547,73800.0
2010-06-04 10:00:00,24.62,24.66,24.5,24.56,129700.0,17.5404,17.5689,17.455,17.4977,129700.0
2010-06-04 10:10:00,24.56,24.6,24.51,24.58,178000.0,17.4977,17.5262,17.4621,17.512,178000.0
2010-06-04 10:20:00,24.61,24.64,24.54,24.59,88500.0,17.5333,17.5547,17.4835,17.5191,88500.0
2010-06-04 10:30:00,24.58,24.6,24.52,24.54,181400.0,17.512,17.5262,17.4692,17.4835,181400.0
2010-06-04 10:40:00,24.52,24.58,24.49,24.51,23700.0,17.4692,17.512,17.4478,17.4621,23700.0
2010-06-04 10:50:00,24.51,24.52,24.45,24.48,34200.0,17.4621,17.4692,17.4193,17.4407,34200.0
2010-06-04 11:00:00,24.48,24.5,24.45,24.47,24200.0,17.4407,17.455,17.4193,17.4336,24200.0
2010-06-04 11:10:00,24.47,24.5,24.42,24.43,19700.0,17.4336,17.455,17.398,17.4051,19700.0
2010-06-04 11:20:00,24.41,24.44,24.37,24.38,10500.0,17.3908,17.4122,17.3623,17.3695,10500.0
2010-06-04 11:30:00,24.36,24.44,24.33,24.4,79400.0,17.3552,17.4122,17.3338,17.3837,79400.0
2010-06-04 11:40:00,24.4,24.44,24.39,24.43,35400.0,17.3837,17.4122,17.3766,17.4051,35400.0
2010-06-04 11:50:00,24.43,24.43,24.38,24.39,54900.0,17.4051,17.4051,17.3695,17.3766,54900.0
2010-06-04 12:00:00,24.38,24.38,24.27,24.28,226200.0,17.3695,17.3695,17.2911,17.2982,226200.0
2010-06-04 12:10:00,24.28,24.33,24.27,24.3,78500.0,17.2982,17.3338,17.2911,17.3125,78500.0
2010-06-04 12:20:00,24.3,24.34,24.3,24.32,14900.0,17.3125,17.341,17.3125,17.3267,14900.0
2010-06-04 12:30:00,24.33,24.35,24.28,24.29,51800.0,17.3338,17.3481,17.2982,17.3053,51800.0
2010-06-04 12:40:00,24.28,24.3,24.26,24.29,7800.0,17.2982,17.3125,17.284,17.3053,7800.0
2010-06-04 12:50:00,24.29,24.34,24.29,24.32,149300.0,17.3053,17.341,17.3053,17.3267,149300.0
2010-06-04 13:00:00,24.31,24.31,24.27,24.27,25100.0,17.3196,17.3196,17.2911,17.2911,25100.0
2010-06-04 13:10:00,24.29,24.29,24.23,24.27,15800.0,17.3053,17.3053,17.2626,17.2911,15800.0
2010-06-04 13:20:00,24.27,24.27,24.21,24.24,33600.0,17.2911,17.2911,17.2483,17.2697,33600.0
2010-06-04 13:30:00,24.24,24.27,24.23,24.23,38600.0,17.2697,17.2911,17.2626,17.2626,38600.0
2010-06-04 13:40:00,24.23,24.28,24.23,24.26,35900.0,17.2626,17.2982,17.2626,17.284,35900.0
2010-06-04 13:50:00,24.26,24.27,24.2,24.22,99300.0,17.284,17.2911,17.2412,17.2555,99300.0
2010-06-04 14:00:00,24.23,24.25,24.19,24.2,85600.0,17.2626,17.2768,17.2341,17.2412,85600.0
2010-06-04 14:10:00,24.19,24.21,24.16,24.17,200000.0,17.2341,17.2483,17.2127,17.2198,200000.0
2010-06-04 14:20:00,24.17,24.18,24.09,24.1,319300.0,17.2198,17.227,17.1629,17.17,319300.0
2010-06-04 14:30:00,24.1,24.12,24.08,24.09,85000.0,17.17,17.1842,17.1557,17.1629,85000.0
2010-06-04 14:40:00,24.09,24.11,24.02,24.02,234800.0,17.1629,17.1771,17.113,17.113,234800.0
2010-06-04 14:50:00,24.02,24.05,23.97,23.99,179900.0,17.113,17.1344,17.0774,17.0916,179900.0
2010-06-04 15:00:00,23.99,24.09,23.98,24.07,107800.0,17.0916,17.1629,17.0845,17.1486,107800.0
2010-06-04 15:10:00,24.07,24.09,23.99,24.05,87400.0,17.1486,17.1629,17.0916,17.1344,87400.0
2010-06-04 15:20:00,24.05,24.07,24.0,24.01,79500.0,17.1344,17.1486,17.0987,17.1059,79500.0
2010-06-04 15:30:00,24.01,24.03,23.95,23.96,223000.0,17.1059,17.1201,17.0631,17.0702,223000.0
2010-06-04 15:40:00,23.96,23.97,23.86,23.92,280800.0,17.0702,17.0774,16.999,17.0417,280800.0
2010-06-04 15:50:00,23.91,23.91,23.76,23.82,664000.0,17.0346,17.0346,16.9277,16.9705,664000.0
2010-06-07 09:30:00,23.82,24.07,23.82,23.86,133600.0,16.9705,17.1486,16.9705,16.999,133600.0
2010-06-07 09:40:00,23.86,23.88,23.64,23.83,51600.0,16.999,17.0132,16.8423,16.9776,51600.0
2010-06-07 09:50:00,23.83,24.0,23.8,23.96,62600.0,16.9776,17.0987,16.9562,17.0702,62600.0
2010-06-07 10:00:00,23.94,24.07,23.87,24.06,25900.0,17.056,17.1486,17.0061,17.1415,25900.0
2010-06-07 10:10:00,24.06,24.17,24.0,24.03,44100.0,17.1415,17.2198,17.0987,17.1201,44100.0
2010-06-07 10:20:00,24.01,24.13,23.99,24.08,30800.0,17.1059,17.1914,17.0916,17.1557,30800.0
2010-06-07 10:30:00,24.09,24.09,23.89,23.92,74500.0,17.1629,17.1629,17.0204,17.0417,74500.0
2010-06-07 10:40:00,23.92,23.96,23.77,23.79,84800.0,17.0417,17.0702,16.9349,16.9491,84800.0
2010-06-07 10:50:00,23.79,23.84,23.63,23.66,133200.0,16.9491,16.9847,16.8351,16.8565,133200.0
2010-06-07 11:00:00,23.68,23.79,23.66,23.78,115500.0,16.8707,16.9491,16.8565,16.942,115500.0
2010-06-07 11:10:00,23.78,23.83,23.72,23.75,123000.0,16.942,16.9776,16.8992,16.9206,123000.0
2010-06-07 11:20:00,23.76,23.8,23.71,23.77,40200.0,16.9277,16.9562,16.8921,16.9349,40200.0
2010-06-07 11:30:00,23.76,23.87,23.75,23.83,31200.0,16.9277,17.0061,16.9206,16.9776,31200.0
2010-06-07 11:40:00,23.83,23.85,23.8,23.83,104700.0,16.9776,16.9919,16.9562,16.9776,104700.0
2010-06-07 11:50:00,23.83,23.98,23.83,23.98,238500.0,16.9776,17.0845,16.9776,17.0845,238500.0
2010-06-07 12:00:00,23.98,24.1,23.98,24.05,90800.0,17.0845,17.17,17.0845,17.1344,90800.0
2010-06-07 12:10:00,24.05,24.07,23.98,23.99,25400.0,17.1344,17.1486,17.0845,17.0916,25400.0
2010-06-07 12:20:00,23.99,24.04,23.93,23.93,35800.0,17.0916,17.1272,17.0489,17.0489,35800.0
2010-06-07 12:30:00,23.92,23.94,23.91,23.93,6800.0,17.0417,17.056,17.0346,17.0489,6800.0
2010-06-07 12:40:00,23.93,23.97,23.92,23.95,34400.0,17.0489,17.0774,17.0417,17.0631,34400.0
2010-06-07 12:50:00,23.95,24.03,23.94,24.0,27400.0,17.0631,17.1201,17.056,17.0987,27400.0
2010-06-07 13:00:00,23.99,24.0,23.91,24.0,70800.0,17.0916,17.0987,17.0346,17.0987,70800.0
2010-06-07 13:10:00,24.0,24.03,23.98,24.03,64500.0,17.0987,17.1201,17.0845,17.1201,64500.0
2010-06-07 13:20:00,24.03,24.07,24.0,24.07,21100.0,17.1201,17.1486,17.0987,17.1486,21100.0
2010-06-07 13:30:00,24.07,24.1,24.01,24.01,27500.0,17.1486,17.17,17.1059,17.1059,27500.0
2010-06-07 13:40:00,24.01,24.03,23.95,23.96,155600.0,17.1059,17.1201,17.0631,17.0702,155600.0
2010-06-07 13:50:00,23.96,24.04,23.96,24.0,143000.0,17.0702,17.1272,17.0702,17.0987,143000.0
2010-06-07 14:00:00,24.0,24.03,23.98,24.01,100800.0,17.0987,17.1201,17.0845,17.1059,100800.0
2010-06-07 14:10:00,24.01,24.03,23.9,23.93,31800.0,17.1059,17.1201,17.0275,17.0489,31800.0
2010-06-07 14:20:00,23.93,24.01,23.93,23.99,161400.0,17.0489,17.1059,17.0489,17.0916,161400.0
2010-06-07 14:30:00,23.99,24.02,23.95,23.99,268500.0,17.0916,17.113,17.0631,17.0916,268500.0
2010-06-07 14:40:00,23.99,23.99,23.85,23.85,230900.0,17.0916,17.0916,16.9919,16.9919,230900.0
2010-06-07 14:50:00,23.86,23.93,23.84,23.9,270500.0,16.999,17.0489,16.9847,17.0275,270500.0
2010-06-07 15:00:00,23.91,24.03,23.91,24.0,123100.0,17.0346,17.1201,17.0346,17.0987,123100.0
2010-06-07 15:10:00,24.01,24.02,23.9,23.9,418100.0,17.1059,17.113,17.0275,17.0275,418100.0
2010-06-07 15:20:00,23.9,23.9,23.78,23.78,162700.0,17.0275,17.0275,16.942,16.942,162700.0
2010-06-07 15:30:00,23.76,23.88,23.75,23.83,182400.0,16.9277,17.0132,16.9206,16.9776,182400.0
2010-06-07 15:40:00,23.83,23.84,23.7,23.74,185600.0,16.9776,16.9847,16.885,16.9135,185600.0
2010-06-07 15:50:00,23.73,23.78,23.62,23.64,260600.0,16.9064,16.942,16.828,16.8423,260600.0
2010-06-08 09:30:00,23.67,23.84,23.48,23.77,155600.0,16.8636,16.9847,16.7283,16.9349,155600.0
2010-06-08 09:40:00,23.74,23.78,23.63,23.67,104500.0,16.9135,16.942,16.8351,16.8636,104500.0
2010-06-08 09:50:00,23.65,23.72,23.58,23.61,50400.0,16.8494,16.8992,16.7995,16.8209,50400.0
2010-06-08 10:00:00,23.63,23.81,23.62,23.77,187300.0,16.8351,16.9634,16.828,16.9349,187300.0
2010-06-08 10:10:00,23.78,23.78,23.53,23.54,46900.0,16.942,16.942,16.7639,16.771,46900.0
2010-06-08 10:20:00,23.54,23.6,23.51,23.6,170700.0,16.771,16.8138,16.7496,16.8138,170700.0
2010-06-08 10:30:00,23.61,23.61,23.45,23.45,181300.0,16.8209,16.8209,16.7069,16.7069,181300.0
2010-06-08 10:40:00,23.45,23.45,23.25,23.27,150200.0,16.7069,16.7069,16.5644,16.5786,150200.0
2010-06-08 10:50:00,23.26,23.31,23.2,23.29,143700.0,16.5715,16.6071,16.5288,16.5929,143700.0
2010-06-08 11:00:00,23.29,23.31,23.09,23.15,145000.0,16.5929,16.6071,16.4504,16.4932,145000.0
2010-06-08 11:10:00,23.17,23.18,23.05,23.13,138400.0,16.5074,16.5145,16.4219,16.4789,138400.0
2010-06-08 11:20:00,23.13,23.28,23.13,23.23,104700.0,16.4789,16.5858,16.4789,16.5501,104700.0
2010-06-08 11:30:00,23.22,23.38,23.21,23.37,73900.0,16.543,16.657,16.5359,16.6499,73900.0
2010-06-08 11:40:00,23.36,23.36,23.25,23.32,49600.0,16.6428,16.6428,16.5644,16.6143,49600.0
2010-06-08 11:50:00,23.33,23.45,23.33,23.36,153700.0,16.6214,16.7069,16.6214,16.6428,153700.0
2010-06-08 12:00:00,23.37,23.41,23.24,23.25,76100.0,16.6499,16.6784,16.5573,16.5644,76100.0
2010-06-08 12:10:00,23.24,23.27,23.18,23.22,54900.0,16.5573,16.5786,16.5145,16.543,54900.0
2010-06-08 12:20:00,23.22,23.22,23.18,23.21,51500.0,16.543,16.543,16.5145,16.5359,51500.0
2010-06-08 12:30:00,23.21,23.31,23.21,23.31,39600.0,16.5359,16.6071,16.5359,16.6071,39600.0
2010-06-08 12:40:00,23.3,23.35,23.27,23.31,43400.0,16.6,16.6356,16.5786,16.6071,43400.0
2010-06-08 12:50:00,23.31,23.39,23.31,23.38,42900.0,16.6071,16.6641,16.6071,16.657,42900.0
2010-06-08 13:00:00,23.38,23.42,23.32,23.36,56200.0,16.657,16.6855,16.6143,16.6428,56200.0
2010-06-08 13:10:00,23.35,23.36,23.29,23.31,33000.0,16.6356,16.6428,16.5929,16.6071,33000.0
2010-06-08 13:20:00,23.32,23.32,23.23,23.26,43100.0,16.6143,16.6143,16.5501,16.5715,43100.0
2010-06-08 13:30:00,23.28,23.29,23.14,23.23,163300.0,16.5858,16.5929,16.486,16.5501,163300.0
2010-06-08 13:40:00,23.24,23.29,23.2,23.2,65900.0,16.5573,16.5929,16.5288,16.5288,65900.0
2010-06-08 13:50:00,23.2,23.3,23.17,23.3,61000.0,16.5288,16.6,16.5074,16.6,61000.0
2010-06-08 14:00:00,23.31,23.33,23.22,23.23,59100.0,16.6071,16.6214,16.543,16.5501,59100.0
2010-06-08 14:10:00,23.23,23.26,23.16,23.26,64400.0,16.5501,16.5715,16.5003,16.5715,64400.0
2010-06-08 14:20:00,23.29,23.41,23.27,23.38,72000.0,16.5929,16.6784,16.5786,16.657,72000.0
2010-06-08 14:30:00,23.38,23.53,23.38,23.48,387400.0,16.657,16.7639,16.657,16.7283,387400.0
2010-06-08 14:40:00,23.49,23.58,23.48,23.5,74600.0,16.7354,16.7995,16.7283,16.7425,74600.0
2010-06-08 14:50:00,23.51,23.51,23.37,23.37,102800.0,16.7496,16.7496,16.6499,16.6499,102800.0
2010-06-08 15:00:00,23.39,23.42,23.32,23.41,118600.0,16.6641,16.6855,16.6143,16.6784,118600.0
2010-06-08 15:10:00,23.41,23.42,23.27,23.29,119000.0,16.6784,16.6855,16.5786,16.5929,119000.0
2010-06-08 15:20:00,23.29,23.43,23.29,23.43,111000.0,16.5929,16.6926,16.5929,16.6926,111000.0
2010-06-08 15:30:00,23.43,23.58,23.42,23.58,130100.0,16.6926,16.7995,16.6855,16.7995,130100.0
2010-06-08 15:40:00,23.57,23.67,23.54,23.57,494600.0,16.7924,16.8636,16.771,16.7924,494600.0
2010-06-08 15:50:00,23.57,23.64,23.56,23.58,189700.0,16.7924,16.8423,16.7853,16.7995,189700.0
2010-06-09 09:30:00,23.79,23.86,23.52,23.57,57900.0,16.9491,16.999,16.7568,16.7924,57900.0
2010-06-09 09:40:00,23.54,23.61,23.44,23.46,49800.0,16.771,16.8209,16.6998,16.714,49800.0
2010-06-09 09:50:00,23.48,23.59,23.48,23.56,106600.0,16.7283,16.8066,16.7283,16.7853,106600.0
2010-06-09 10:00:00,23.56,23.58,23.38,23.38,120900.0,16.7853,16.7995,16.657,16.657,120900.0
2010-06-09 10:10:00,23.39,23.54,23.38,23.52,111100.0,16.6641,16.771,16.657,16.7568,111100.0
2010-06-09 10:20:00,23.53,23.64,23.53,23.59,27600.0,16.7639,16.8423,16.7639,16.8066,27600.0
2010-06-09 10:30:00,23.59,23.6,23.47,23.49,87900.0,16.8066,16.8138,16.7211,16.7354,87900.0
2010-06-09 10:40:00,23.48,23.63,23.44,23.61,51100.0,16.7283,16.8351,16.6998,16.8209,51100.0
2010-06-09 10:50:00,23.61,23.72,23.61,23.72,65100.0,16.8209,16.8992,16.8209,16.8992,65100.0
2010-06-09 11:00:00,23.72,23.84,23.66,23.82,159800.0,16.8992,16.9847,16.8565,16.9705,159800.0
2010-06-09 11:10:00,23.83,23.84,23.78,23.81,61600.0,16.9776,16.9847,16.942,16.9634,61600.0
2010-06-09 11:20:00,23.8,23.89,23.8,23.87,163400.0,16.9562,17.0204,16.9562,17.0061,163400.0
2010-06-09 11:30:00,23.86,23.87,23.77,23.78,174900.0,16.999,17.0061,16.9349,16.942,174900.0
2010-06-09 11:40:00,23.78,23.81,23.57,23.57,52600.0,16.942,16.9634,16.7924,16.7924,52600.0
2010-06-09 11:50:00,23.57,23.61,23.52,23.53,163200.0,16.7924,16.8209,16.7568,16.7639,163200.0
2010-06-09 12:00:00,23.52,23.54,23.45,23.46,489900.0,16.7568,16.771,16.7069,16.714,489900.0
2010-06-09 12:10:00,23.47,23.53,23.47,23.52,21900.0,16.7211,16.7639,16.7211,16.7568,21900.0
2010-06-09 12:20:00,23.53,23.61,23.53,23.57,61900.0,16.7639,16.8209,16.7639,16.7924,61900.0
2010-06-09 12:30:00,23.56,23.56,23.51,23.55,18600.0,16.7853,16.7853,16.7496,16.7781,18600.0
2010-06-09 12:40:00,23.55,23.6,23.55,23.6,12900.0,16.7781,16.8138,16.7781,16.8138,12900.0
2010-06-09 12:50:00,23.6,23.6,23.52,23.53,24000.0,16.8138,16.8138,16.7568,16.7639,24000.0
2010-06-09 13:00:00,23.53,23.56,23.52,23.55,62000.0,16.7639,16.7853,16.7568,16.7781,62000.0
2010-06-09 13:10:00,23.55,23.6,23.55,23.6,173700.0,16.7781,16.8138,16.7781,16.8138,173700.0
2010-06-09 13:20:00,23.59,23.6,23.55,23.55,43200.0,16.8066,16.8138,16.7781,16.7781,43200.0
2010-06-09 13:30:00,23.56,23.58,23.53,23.55,36700.0,16.7853,16.7995,16.7639,16.7781,36700.0
2010-06-09 13:40:00,23.54,23.6,23.52,23.56,38600.0,16.771,16.8138,16.7568,16.7853,38600.0
2010-06-09 13:50:00,23.56,23.6,23.56,23.6,48300.0,16.7853,16.8138,16.7853,16.8138,48300.0
2010-06-09 14:00:00,23.6,23.62,23.5,23.51,243600.0,16.8138,16.828,16.7425,16.7496,243600.0
2010-06-09 14:10:00,23.51,23.62,23.5,23.58,155700.0,16.7496,16.828,16.7425,16.7995,155700.0
2010-06-09 14:20:00,23.57,23.68,23.52,23.68,109600.0,16.7924,16.8707,16.7568,16.8707,109600.0
2010-06-09 14:30:00,23.69,23.7,23.63,23.69,69600.0,16.8779,16.885,16.8351,16.8779,69600.0
2010-06-09 14:40:00,23.69,23.72,23.59,23.61,41500.0,16.8779,16.8992,16.8066,16.8209,41500.0
2010-06-09 14:50:00,23.61,23.63,23.49,23.49,69000.0,16.8209,16.8351,16.7354,16.7354,69000.0
2010-06-09 15:00:00,23.48,23.55,23.47,23.53,53200.0,16.7283,16.7781,16.7211,16.7639,53200.0
2010-06-09 15:10:00,23.53,23.53,23.35,23.36,129600.0,16.7639,16.7639,16.6356,16.6428,129600.0
2010-06-09 15:20:00,23.35,23.5,23.3,23.5,97300.0,16.6356,16.7425,16.6,16.7425,97300.0
2010-06-09 15:30:00,23.51,23.51,23.35,23.38,216800.0,16.7496,16.7496,16.6356,16.657,216800.0
2010-06-09 15:40:00,23.38,23.45,23.34,23.36,195100.0,16.657,16.7069,16.6285,16.6428,195100.0
2010-06-09 15:50:00,23.37,23.4,23.32,23.38,495600.0,16.6499,16.6713,16.6143,16.657,495600.0
2010-06-10 09:30:00,23.75,23.88,23.53,23.83,29200.0,16.9206,17.0132,16.7639,16.9776,29200.0
2010-06-10 09:40:00,23.83,23.88,23.8,23.84,52400.0,16.9776,17.0132,16.9562,16.9847,52400.0
2010-06-10 09:50:00,23.84,23.9,23.77,23.81,67200.0,16.9847,17.0275,16.9349,16.9634,67200.0
2010-06-10 10:00:00,23.83,23.87,23.74,23.75,25600.0,16.9776,17.0061,16.9135,16.9206,25600.0
2010-06-10 10:10:00,23.75,23.78,23.73,23.78,11400.0,16.9206,16.942,16.9064,16.942,11400.0
2010-06-10 10:20:00,23.78,23.79,23.71,23.76,53400.0,16.942,16.9491,16.8921,16.9277,53400.0
2010-06-10 10:30:00,23.77,23.83,23.76,23.79,53700.0,16.9349,16.9776,16.9277,16.9491,53700.0
2010-06-10 10:40:00,23.77,23.82,23.76,23.78,43400.0,16.9349,16.9705,16.9277,16.942,43400.0
2010-06-10 10:50:00,23.77,23.84,23.77,23.82,85100.0,16.9349,16.9847,16.9349,16.9705,85100.0
2010-06-10 11:00:00,23.84,23.92,23.84,23.89,51800.0,16.9847,17.0417,16.9847,17.0204,51800.0
2010-06-10 11:10:00,23.91,23.94,23.9,23.92,28800.0,17.0346,17.056,17.0275,17.0417,28800.0
2010-06-10 11:20:00,23.93,23.96,23.9,23.9,83700.0,17.0489,17.0702,17.0275,17.0275,83700.0
2010-06-10 11:30:00,23.91,23.94,23.88,23.93,59800.0,17.0346,17.056,17.0132,17.0489,59800.0
2010-06-10 11:40:00,23.92,23.92,23.85,23.86,85900.0,17.0417,17.0417,16.9919,16.999,85900.0
2010-06-10 11:50:00,23.86,23.91,23.86,23.89,11200.0,16.999,17.0346,16.999,17.0204,11200.0
2010-06-10 12:00:00,23.91,23.91,23.72,23.74,57200.0,17.0346,17.0346,16.8992,16.9135,57200.0
2010-06-10 12:10:00,23.75,23.84,23.75,23.8,12400.0,16.9206,16.9847,16.9206,16.9562,12400.0
2010-06-10 12:20:00,23.8,23.86,23.8,23.86,18200.0,16.9562,16.999,16.9562,16.999,18200.0
2010-06-10 12:30:00,23.86,23.89,23.79,23.83,23100.0,16.999,17.0204,16.9491,16.9776,23100.0
2010-06-10 12:40:00,23.83,23.84,23.68,23.71,113800.0,16.9776,16.9847,16.8707,16.8921,113800.0
2010-06-10 12:50:00,23.7,23.77,23.69,23.76,22000.0,16.885,16.9349,16.8779,16.9277,22000.0
2010-06-10 13:00:00,23.77,23.77,23.68,23.71,44400.0,16.9349,16.9349,16.8707,16.8921,44400.0
2010-06-10 13:10:00,23.7,23.76,23.68,23.71,32300.0,16.885,16.9277,16.8707,16.8921,32300.0
2010-06-10 13:20:00,23.73,23.82,23.7,23.82,69600.0,16.9064,16.9705,16.885,16.9705,69600.0
2010-06-10 13:30:00,23.82,23.86,23.82,23.85,21000.0,16.9705,16.999,16.9705,16.9919,21000.0
2010-06-10 13:40:00,23.86,23.9,23.83,23.89,56200.0,16.999,17.0275,16.9776,17.0204,56200.0
2010-06-10 13:50:00,23.89,23.89,23.84,23.85,55200.0,17.0204,17.0204,16.9847,16.9919,55200.0
2010-06-10 14:00:00,23.85,23.86,23.77,23.78,12000.0,16.9919,16.999,16.9349,16.942,12000.0
2010-06-10 14:10:00,23.79,23.85,23.78,23.83,31600.0,16.9491,16.9919,16.942,16.9776,31600.0
2010-06-10 14:20:00,23.83,23.88,23.83,23.87,8400.0,16.9776,17.0132,16.9776,17.0061,8400.0
2010-06-10 14:30:00,23.88,23.99,23.88,23.98,39700.0,17.0132,17.0916,17.0132,17.0845,39700.0
2010-06-10 14:40:00,23.98,24.08,23.98,24.08,106100.0,17.0845,17.1557,17.0845,17.1557,106100.0
2010-06-10 14:50:00,24.07,24.07,24.0,24.01,23800.0,17.1486,17.1486,17.0987,17.1059,23800.0
2010-06-10 15:00:00,24.0,24.04,23.99,24.04,62000.0,17.0987,17.1272,17.0916,17.1272,62000.0
2010-06-10 15:10:00,24.02,24.07,23.99,24.06,69500.0,17.113,17.1486,17.0916,17.1415,69500.0
2010-06-10 15:20:00,24.07,24.08,24.01,24.02,54900.0,17.1486,17.1557,17.1059,17.113,54900.0
2010-06-10 15:30:00,24.02,24.05,23.95,23.96,72600.0,17.113,17.1344,17.0631,17.0702,72600.0
2010-06-10 15:40:00,23.95,24.04,23.94,24.03,89200.0,17.0631,17.1272,17.056,17.1201,89200.0
2010-06-10 15:50:00,24.04,24.15,24.04,24.14,129800.0,17.1272,17.2056,17.1272,17.1985,129800.0
2010-06-11 09:30:00,23.88,24.01,23.83,23.93,29700.0,17.0132,17.1059,16.9776,17.0489,29700.0
2010-06-11 09:40:00,23.95,24.07,23.94,24.04,29700.0,17.0631,17.1486,17.056,17.1272,29700.0
2010-06-11 09:50:00,24.06,24.16,24.02,24.15,137500.0,17.1415,17.2127,17.113,17.2056,137500.0
2010-06-11 10:00:00,24.14,24.3,24.11,24.3,44600.0,17.1985,17.3125,17.1771,17.3125,44600.0
2010-06-11 10:10:00,24.29,24.29,24.07,24.09,82000.0,17.3053,17.3053,17.1486,17.1629,82000.0
2010-06-11 10:20:00,24.08,24.15,24.08,24.14,39400.0,17.1557,17.2056,17.1557,17.1985,39400.0
2010-06-11 10:30:00,24.14,24.18,24.06,24.1,31200.0,17.1985,17.227,17.1415,17.17,31200.0
2010-06-11 10:40:00,24.09,24.13,24.09,24.1,28200.0,17.1629,17.1914,17.1629,17.17,28200.0
2010-06-11 10:50:00,24.11,24.12,24.0,24.0,47300.0,17.1771,17.1842,17.0987,17.0987,47300.0
2010-06-11 11:00:00,24.0,24.0,23.9,23.91,150800.0,17.0987,17.0987,17.0275,17.0346,150800.0
2010-06-11 11:10:00,23.92,23.96,23.86,23.88,192600.0,17.0417,17.0702,16.999,17.0132,192600.0
2010-06-11 11:20:00,23.88,23.98,23.86,23.94,24700.0,17.0132,17.0845,16.999,17.056,24700.0
2010-06-11 11:30:00,23.94,24.03,23.93,24.0,11200.0,17.056,17.1201,17.0489,17.0987,11200.0
2010-06-11 11:40:00,23.99,24.05,23.99,24.05,6900.0,17.0916,17.1344,17.0916,17.1344,6900.0
2010-06-11 11:50:00,24.06,24.11,24.06,24.07,12800.0,17.1415,17.1771,17.1415,17.1486,12800.0
2010-06-11 12:00:00,24.07,24.08,24.04,24.06,9200.0,17.1486,17.1557,17.1272,17.1415,9200.0
2010-06-11 12:10:00,24.06,24.07,24.01,24.02,10800.0,17.1415,17.1486,17.1059,17.113,10800.0
2010-06-11 12:20:00,24.03,24.03,23.94,23.99,14400.0,17.1201,17.1201,17.056,17.0916,14400.0
2010-06-11 12:30:00,23.99,24.0,23.95,23.98,38000.0,17.0916,17.0987,17.0631,17.0845,38000.0
2010-06-11 12:40:00,23.98,24.05,23.97,24.04,11100.0,17.0845,17.1344,17.0774,17.1272,11100.0
2010-06-11 12:50:00,24.03,24.04,24.01,24.03,9500.0,17.1201,17.1272,17.1059,17.1201,9500.0
2010-06-11 13:00:00,24.04,24.1,24.02,24.08,21400.0,17.1272,17.17,17.113,17.1557,21400.0
2010-06-11 13:10:00,24.09,24.13,24.08,24.13,8500.0,17.1629,17.1914,17.1557,17.1914,8500.0
2010-06-11 13:20:00,24.12,24.13,24.09,24.11,38200.0,17.1842,17.1914,17.1629,17.1771,38200.0
2010-06-11 13:30:00,24.11,24.12,24.06,24.07,41000.0,17.1771,17.1842,17.1415,17.1486,41000.0
2010-06-11 13:40:00,24.06,24.06,23.93,23.93,9100.0,17.1415,17.1415,17.0489,17.0489,9100.0
2010-06-11 13:50:00,23.92,23.96,23.9,23.93,19900.0,17.0417,17.0702,17.0275,17.0489,19900.0
2010-06-11 14:00:00,23.94,24.0,23.91,23.97,14400.0,17.056,17.0987,17.0346,17.0774,14400.0
2010-06-11 14:10:00,23.99,23.99,23.9,23.9,10100.0,17.0916,17.0916,17.0275,17.0275,10100.0
2010-06-11 14:20:00,23.92,23.92,23.88,23.92,11400.0,17.0417,17.0417,17.0132,17.0417,11400.0
2010-06-11 14:30:00,23.92,23.97,23.92,23.95,38400.0,17.0417,17.0774,17.0417,17.0631,38400.0
2010-06-11 14:40:00,23.94,24.07,23.93,24.06,8500.0,17.056,17.1486,17.0489,17.1415,8500.0
2010-06-11 14:50:00,24.06,24.09,24.03,24.04,39000.0,17.1415,17.1629,17.1201,17.1272,39000.0
2010-06-11 15:00:00,24.05,24.09,24.03,24.03,16500.0,17.1344,17.1629,17.1201,17.1201,16500.0
2010-06-11 15:10:00,24.03,24.07,24.0,24.07,60500.0,17.1201,17.1486,17.0987,17.1486,60500.0
2010-06-11 15:20:00,24.06,24.17,24.04,24.15,32700.0,17.1415,17.2198,17.1272,17.2056,32700.0
2010-06-11 15:30:00,24.14,24.24,24.13,24.24,31900.0,17.1985,17.2697,17.1914,17.2697,31900.0
2010-06-11 15:40:00,24.25,24.35,24.25,24.35,51200.0,17.2768,17.3481,17.2768,17.3481,51200.0
2010-06-11 15:50:00,24.35,24.39,24.31,24.37,249500.0,17.3481,17.3766,17.3196,17.3623,249500.0
2010-06-14 09:30:00,24.47,24.65,24.46,24.5,54200.0,17.4336,17.5618,17.4265,17.455,54200.0
2010-06-14 09:40:00,24.48,24.52,24.43,24.5,25400.0,17.4407,17.4692,17.4051,17.455,25400.0
2010-06-14 09:50:00,24.51,24.51,24.36,24.44,68500.0,17.4621,17.4621,17.3552,17.4122,68500.0
2010-06-14 10:00:00,24.47,24.49,24.37,24.37,21500.0,17.4336,17.4478,17.3623,17.3623,21500.0
2010-06-14 10:10:00,24.38,24.5,24.37,24.5,23600.0,17.3695,17.455,17.3623,17.455,23600.0
2010-06-14 10:20:00,24.51,24.56,24.5,24.52,14600.0,17.4621,17.4977,17.455,17.4692,14600.0
2010-06-14 10:30:00,24.54,24.55,24.5,24.55,14300.0,17.4835,17.4906,17.455,17.4906,14300.0
2010-06-14 10:40:00,24.55,24.58,24.52,24.55,43400.0,17.4906,17.512,17.4692,17.4906,43400.0
2010-06-14 10:50:00,24.56,24.63,24.55,24.63,30700.0,17.4977,17.5476,17.4906,17.5476,30700.0
2010-06-14 11:00:00,24.62,24.68,24.61,24.67,36300.0,17.5404,17.5832,17.5333,17.5761,36300.0
2010-06-14 11:10:00,24.68,24.74,24.68,24.74,27700.0,17.5832,17.6259,17.5832,17.6259,27700.0
2010-06-14 11:20:00,24.75,24.82,24.74,24.8,56300.0,17.6331,17.6829,17.6259,17.6687,56300.0
2010-06-14 11:30:00,24.8,24.82,24.78,24.78,27900.0,17.6687,17.6829,17.6544,17.6544,27900.0
2010-06-14 11:40:00,24.78,24.81,24.77,24.77,27300.0,17.6544,17.6758,17.6473,17.6473,27300.0
2010-06-14 11:50:00,24.78,24.82,24.77,24.78,16500.0,17.6544,17.6829,17.6473,17.6544,16500.0
2010-06-14 12:00:00,24.77,24.82,24.76,24.8,11600.0,17.6473,17.6829,17.6402,17.6687,11600.0
2010-06-14 12:10:00,24.8,24.82,24.78,24.78,21900.0,17.6687,17.6829,17.6544,17.6544,21900.0
2010-06-14 12:20:00,24.76,24.8,24.76,24.79,14400.0,17.6402,17.6687,17.6402,17.6616,14400.0
2010-06-14 12:30:00,24.8,24.8,24.74,24.74,30500.0,17.6687,17.6687,17.6259,17.6259,30500.0
2010-06-14 12:40:00,24.74,24.76,24.72,24.73,17000.0,17.6259,17.6402,17.6117,17.6188,17000.0
2010-06-14 12:50:00,24.71,24.71,24.62,24.62,28000.0,17.6046,17.6046,17.5404,17.5404,28000.0
2010-06-14 13:00:00,24.62,24.7,24.62,24.67,37700.0,17.5404,17.5974,17.5404,17.5761,37700.0
2010-06-14 13:10:00,24.67,24.68,24.59,24.64,72200.0,17.5761,17.5832,17.5191,17.5547,72200.0
2010-06-14 13:20:00,24.65,24.66,24.63,24.63,14800.0,17.5618,17.5689,17.5476,17.5476,14800.0
2010-06-14 13:30:00,24.65,24.69,24.63,24.68,13800.0,17.5618,17.5903,17.5476,17.5832,13800.0
2010-06-14 13:40:00,24.67,24.67,24.6,24.6,9500.0,17.5761,17.5761,17.5262,17.5262,9500.0
2010-06-14 13:50:00,24.58,24.6,24.5,24.5,33400.0,17.512,17.5262,17.455,17.455,33400.0
2010-06-14 14:00:00,24.49,24.5,24.43,24.46,57100.0,17.4478,17.455,17.4051,17.4265,57100.0
2010-06-14 14:10:00,24.47,24.48,24.35,24.39,27700.0,17.4336,17.4407,17.3481,17.3766,27700.0
2010-06-14 14:20:00,24.39,24.45,24.35,24.45,45900.0,17.3766,17.4193,17.3481,17.4193,45900.0
2010-06-14 14:30:00,24.45,24.45,24.36,24.36,42100.0,17.4193,17.4193,17.3552,17.3552,42100.0
2010-06-14 14:40:00,24.36,24.45,24.35,24.45,10800.0,17.3552,17.4193,17.3481,17.4193,10800.0
2010-06-14 14:50:00,24.47,24.52,24.47,24.52,8200.0,17.4336,17.4692,17.4336,17.4692,8200.0
2010-06-14 15:00:00,24.53,24.53,24.46,24.51,16800.0,17.4763,17.4763,17.4265,17.4621,16800.0
2010-06-14 15:10:00,24.51,24.58,24.49,24.56,45400.0,17.4621,17.512,17.4478,17.4977,45400.0
2010-06-14 15:20:00,24.56,24.56,24.45,24.49,23600.0,17.4977,17.4977,17.4193,17.4478,23600.0
2010-06-14 15:30:00,24.48,24.48,24.27,24.3,32600.0,17.4407,17.4407,17.2911,17.3125,32600.0
2010-06-14 15:40:00,24.31,24.42,24.26,24.39,60700.0,17.3196,17.398,17.284,17.3766,60700.0
2010-06-14 15:50:00,24.39,24.41,24.29,24.3,77700.0,17.3766,17.3908,17.3053,17.3125,77700.0
2010-06-15 09:30:00,24.57,24.57,23.79,24.49,11800.0,17.5048,17.5048,16.9491,17.4478,11800.0
2010-06-15 09:40:00,24.48,24.5,24.4,24.45,24000.0,17.4407,17.455,17.3837,17.4193,24000.0
2010-06-15 09:50:00,24.45,24.51,24.43,24.45,34300.0,17.4193,17.4621,17.4051,17.4193,34300.0
2010-06-15 10:00:00,24.44,24.44,24.34,24.39,19900.0,17.4122,17.4122,17.341,17.3766,19900.0
2010-06-15 10:10:00,24.39,24.41,24.34,24.36,52200.0,17.3766,17.3908,17.341,17.3552,52200.0
2010-06-15 10:20:00,24.37,24.45,24.37,24.42,20600.0,17.3623,17.4193,17.3623,17.398,20600.0
2010-06-15 10:30:00,24.43,24.45,24.35,24.39,17100.0,17.4051,17.4193,17.3481,17.3766,17100.0
2010-06-15 10:40:00,24.39,24.45,24.37,24.43,15500.0,17.3766,17.4193,17.3623,17.4051,15500.0
2010-06-15 10:50:00,24.43,24.47,24.41,24.47,13300.0,17.4051,17.4336,17.3908,17.4336,13300.0
2010-06-15 11:00:00,24.46,24.49,24.44,24.45,11000.0,17.4265,17.4478,17.4122,17.4193,11000.0
2010-06-15 11:10:00,24.45,24.46,24.42,24.43,5800.0,17.4193,17.4265,17.398,17.4051,5800.0
2010-06-15 11:20:00,24.43,24.47,24.43,24.46,4000.0,17.4051,17.4336,17.4051,17.4265,4000.0
2010-06-15 11:30:00,24.44,24.44,24.4,24.41,4600.0,17.4122,17.4122,17.3837,17.3908,4600.0
2010-06-15 11:40:00,24.42,24.44,24.41,24.41,6400.0,17.398,17.4122,17.3908,17.3908,6400.0
2010-06-15 11:50:00,24.42,24.48,24.41,24.48,7000.0,17.398,17.4407,17.3908,17.4407,7000.0
2010-06-15 12:00:00,24.48,24.51,24.47,24.51,11100.0,17.4407,17.4621,17.4336,17.4621,11100.0
2010-06-15 12:10:00,24.51,24.53,24.49,24.53,18300.0,17.4621,17.4763,17.4478,17.4763,18300.0
2010-06-15 12:20:00,24.53,24.53,24.49,24.49,10000.0,17.4763,17.4763,17.4478,17.4478,10000.0
2010-06-15 12:30:00,24.49,24.51,24.46,24.47,12500.0,17.4478,17.4621,17.4265,17.4336,12500.0
2010-06-15 12:40:00,24.46,24.48,24.36,24.37,499300.0,17.4265,17.4407,17.3552,17.3623,499300.0
2010-06-15 12:50:00,24.37,24.4,24.36,24.4,27900.0,17.3623,17.3837,17.3552,17.3837,27900.0
2010-06-15 13:00:00,24.4,24.42,24.35,24.37,62400.0,17.3837,17.398,17.3481,17.3623,62400.0
2010-06-15 13:10:00,24.37,24.43,24.36,24.43,110000.0,17.3623,17.4051,17.3552,17.4051,110000.0
2010-06-15 13:20:00,24.43,24.44,24.39,24.4,12500.0,17.4051,17.4122,17.3766,17.3837,12500.0
2010-06-15 13:30:00,24.39,24.45,24.38,24.45,12700.0,17.3766,17.4193,17.3695,17.4193,12700.0
2010-06-15 13:40:00,24.44,24.47,24.43,24.46,29500.0,17.4122,17.4336,17.4051,17.4265,29500.0
2010-06-15 13:50:00,24.46,24.51,24.46,24.51,5000.0,17.4265,17.4621,17.4265,17.4621,5000.0
2010-06-15 14:00:00,24.51,24.58,24.51,24.58,59200.0,17.4621,17.512,17.4621,17.512,59200.0
2010-06-15 14:10:00,24.6,24.64,24.58,24.62,55600.0,17.5262,17.5547,17.512,17.5404,55600.0
2010-06-15 14:20:00,24.64,24.69,24.64,24.65,136800.0,17.5547,17.5903,17.5547,17.5618,136800.0
2010-06-15 14:30:00,24.64,24.65,24.62,24.62,19700.0,17.5547,17.5618,17.5404,17.5404,19700.0
2010-06-15 14:40:00,24.62,24.62,24.58,24.61,9200.0,17.5404,17.5404,17.512,17.5333,9200.0
2010-06-15 14:50:00,24.6,24.62,24.59,24.61,23500.0,17.5262,17.5404,17.5191,17.5333,23500.0
2010-06-15 15:00:00,24.6,24.65,24.59,24.64,48800.0,17.5262,17.5618,17.5191,17.5547,48800.0
2010-06-15 15:10:00,24.64,24.69,24.63,24.68,20400.0,17.5547,17.5903,17.5476,17.5832,20400.0
2010-06-15 15:20:00,24.68,24.73,24.67,24.73,14500.0,17.5832,17.6188,17.5761,17.6188,14500.0
2010-06-15 15:30:00,24.72,24.79,24.72,24.77,78000.0,17.6117,17.6616,17.6117,17.6473,78000.0
2010-06-15 15:40:00,24.77,24.84,24.75,24.84,37100.0,17.6473,17.6972,17.6331,17.6972,37100.0
2010-06-15 15:50:00,24.84,24.92,24.84,24.87,288600.0,17.6972,17.7542,17.6972,17.7186,288600.0
2010-06-16 09:30:00,24.62,24.84,24.62,24.83,30700.0,17.5404,17.6972,17.5404,17.6901,30700.0
2010-06-16 09:40:00,24.83,24.89,24.8,24.88,43300.0,17.6901,17.7328,17.6687,17.7257,43300.0
2010-06-16 09:50:00,24.88,24.9,24.8,24.89,36500.0,17.7257,17.7399,17.6687,17.7328,36500.0
2010-06-16 10:00:00,24.9,24.95,24.87,24.87,25100.0,17.7399,17.7756,17.7186,17.7186,25100.0
2010-06-16 10:10:00,24.88,24.96,24.85,24.95,95000.0,17.7257,17.7827,17.7043,17.7756,95000.0
2010-06-16 10:20:00,24.95,24.95,24.85,24.88,33500.0,17.7756,17.7756,17.7043,17.7257,33500.0
2010-06-16 10:30:00,24.86,24.86,24.75,24.78,21600.0,17.7114,17.7114,17.6331,17.6544,21600.0
2010-06-16 10:40:00,24.79,24.83,24.79,24.81,8900.0,17.6616,17.6901,17.6616,17.6758,8900.0
2010-06-16 10:50:00,24.78,24.86,24.77,24.86,6300.0,17.6544,17.7114,17.6473,17.7114,6300.0
2010-06-16 11:00:00,24.86,24.93,24.81,24.92,16600.0,17.7114,17.7613,17.6758,17.7542,16600.0
2010-06-16 11:10:00,24.92,24.97,24.92,24.97,20900.0,17.7542,17.7898,17.7542,17.7898,20900.0
2010-06-16 11:20:00,24.96,24.98,24.94,24.96,13000.0,17.7827,17.7969,17.7684,17.7827,13000.0
2010-06-16 11:30:00,24.96,24.96,24.92,24.95,10400.0,17.7827,17.7827,17.7542,17.7756,10400.0
2010-06-16 11:40:00,24.94,24.95,24.88,24.88,10100.0,17.7684,17.7756,17.7257,17.7257,10100.0
2010-06-16 11:50:00,24.89,24.92,24.89,24.91,12900.0,17.7328,17.7542,17.7328,17.7471,12900.0
2010-06-16 12:00:00,24.92,25.02,24.92,24.96,14100.0,17.7542,17.8254,17.7542,17.7827,14100.0
2010-06-16 12:10:00,24.95,24.96,24.93,24.95,8500.0,17.7756,17.7827,17.7613,17.7756,8500.0
2010-06-16 12:20:00,24.95,25.0,24.95,24.98,828200.0,17.7756,17.8112,17.7756,17.7969,828200.0
2010-06-16 12:30:00,24.98,24.98,24.94,24.96,35200.0,17.7969,17.7969,17.7684,17.7827,35200.0
2010-06-16 12:40:00,24.95,24.95,24.92,24.92,54000.0,17.7756,17.7756,17.7542,17.7542,54000.0
2010-06-16 12:50:00,24.92,24.92,24.89,24.92,21200.0,17.7542,17.7542,17.7328,17.7542,21200.0
2010-06-16 13:00:00,24.92,24.94,24.9,24.93,7200.0,17.7542,17.7684,17.7399,17.7613,7200.0
2010-06-16 13:10:00,24.92,24.92,24.89,24.92,16700.0,17.7542,17.7542,17.7328,17.7542,16700.0
2010-06-16 13:20:00,24.9,24.99,24.9,24.98,36800.0,17.7399,17.8041,17.7399,17.7969,36800.0
2010-06-16 13:30:00,24.98,25.01,24.96,25.01,34500.0,17.7969,17.8183,17.7827,17.8183,34500.0
2010-06-16 13:40:00,25.0,25.01,24.99,25.01,21400.0,17.8112,17.8183,17.8041,17.8183,21400.0
2010-06-16 13:50:00,25.01,25.08,25.01,25.08,32800.0,17.8183,17.8682,17.8183,17.8682,32800.0
2010-06-16 14:00:00,25.09,25.15,25.08,25.14,23200.0,17.8753,17.918,17.8682,17.9109,23200.0
2010-06-16 14:10:00,25.15,25.15,25.1,25.11,67100.0,17.918,17.918,17.8824,17.8895,67100.0
2010-06-16 14:20:00,25.12,25.12,25.06,25.07,14400.0,17.8967,17.8967,17.8539,17.8611,14400.0
2010-06-16 14:30:00,25.08,25.11,25.06,25.07,27900.0,17.8682,17.8895,17.8539,17.8611,27900.0
2010-06-16 14:40:00,25.05,25.1,25.02,25.1,54900.0,17.8468,17.8824,17.8254,17.8824,54900.0
2010-06-16 14:50:00,25.11,25.11,25.07,25.09,62200.0,17.8895,17.8895,17.8611,17.8753,62200.0
2010-06-16 15:00:00,25.08,25.08,25.0,25.03,61900.0,17.8682,17.8682,17.8112,17.8326,61900.0
2010-06-16 15:10:00,25.03,25.05,24.96,24.96,62400.0,17.8326,17.8468,17.7827,17.7827,62400.0
2010-06-16 15:20:00,24.97,24.97,24.88,24.9,63500.0,17.7898,17.7898,17.7257,17.7399,63500.0
2010-06-16 15:30:00,24.89,24.98,24.88,24.97,47200.0,17.7328,17.7969,17.7257,17.7898,47200.0
2010-06-16 15:40:00,24.96,24.97,24.9,24.95,44200.0,17.7827,17.7898,17.7399,17.7756,44200.0
2010-06-16 15:50:00,24.95,24.95,24.9,24.9,222300.0,17.7756,17.7756,17.7399,17.7399,222300.0
2010-06-17 09:30:00,24.95,25.09,24.95,25.02,282300.0,17.7756,17.8753,17.7756,17.8254,282300.0
2010-06-17 09:40:00,25.01,25.02,24.98,24.99,83500.0,17.8183,17.8254,17.7969,17.8041,83500.0
2010-06-17 09:50:00,24.98,25.01,24.94,25.0,526200.0,17.7969,17.8183,17.7684,17.8112,526200.0
2010-06-17 10:00:00,24.99,25.0,24.87,24.88,106700.0,17.8041,17.8112,17.7186,17.7257,106700.0
2010-06-17 10:10:00,24.88,24.9,24.81,24.83,34600.0,17.7257,17.7399,17.6758,17.6901,34600.0
2010-06-17 10:20:00,24.82,24.84,24.75,24.77,18400.0,17.6829,17.6972,17.6331,17.6473,18400.0
2010-06-17 10:30:00,24.77,24.78,24.72,24.73,112600.0,17.6473,17.6544,17.6117,17.6188,112600.0
2010-06-17 10:40:00,24.73,24.76,24.71,24.75,143800.0,17.6188,17.6402,17.6046,17.6331,143800.0
2010-06-17 10:50:00,24.75,24.76,24.73,24.73,53700.0,17.6331,17.6402,17.6188,17.6188,53700.0
2010-06-17 11:00:00,24.72,24.74,24.7,24.74,29200.0,17.6117,17.6259,17.5974,17.6259,29200.0
2010-06-17 11:10:00,24.75,24.8,24.73,24.73,30000.0,17.6331,17.6687,17.6188,17.6188,30000.0
2010-06-17 11:20:00,24.73,24.74,24.71,24.71,15500.0,17.6188,17.6259,17.6046,17.6046,15500.0
2010-06-17 11:30:00,24.71,24.82,24.71,24.8,24500.0,17.6046,17.6829,17.6046,17.6687,24500.0
2010-06-17 11:40:00,24.8,24.85,24.78,24.85,13300.0,17.6687,17.7043,17.6544,17.7043,13300.0
2010-06-17 11:50:00,24.85,24.85,24.8,24.8,16800.0,17.7043,17.7043,17.6687,17.6687,16800.0
2010-06-17 12:00:00,24.79,24.79,24.73,24.75,21000.0,17.6616,17.6616,17.6188,17.6331,21000.0
2010-06-17 12:10:00,24.75,24.75,24.71,24.72,9000.0,17.6331,17.6331,17.6046,17.6117,9000.0
2010-06-17 12:20:00,24.72,24.75,24.65,24.67,18300.0,17.6117,17.6331,17.5618,17.5761,18300.0
2010-06-17 12:30:00,24.66,24.68,24.66,24.68,3000.0,17.5689,17.5832,17.5689,17.5832,3000.0
2010-06-17 12:40:00,24.68,24.69,24.64,24.66,16800.0,17.5832,17.5903,17.5547,17.5689,16800.0
2010-06-17 12:50:00,24.67,24.72,24.67,24.71,9700.0,17.5761,17.6117,17.5761,17.6046,9700.0
2010-06-17 13:00:00,24.71,24.73,24.67,24.72,16400.0,17.6046,17.6188,17.5761,17.6117,16400.0
2010-06-17 13:10:00,24.73,24.76,24.72,24.76,7700.0,17.6188,17.6402,17.6117,17.6402,7700.0
2010-06-17 13:20:00,24.75,24.79,24.74,24.77,17100.0,17.6331,17.6616,17.6259,17.6473,17100.0
2010-06-17 13:30:00,24.77,24.77,24.74,24.76,12200.0,17.6473,17.6473,17.6259,17.6402,12200.0
2010-06-17 13:40:00,24.76,24.81,24.75,24.81,8700.0,17.6402,17.6758,17.6331,17.6758,8700.0
2010-06-17 13:50:00,24.81,24.89,24.81,24.89,11300.0,17.6758,17.7328,17.6758,17.7328,11300.0
2010-06-17 14:00:00,24.9,24.94,24.87,24.87,23600.0,17.7399,17.7684,17.7186,17.7186,23600.0
2010-06-17 14:10:00,24.88,24.9,24.86,24.87,11400.0,17.7257,17.7399,17.7114,17.7186,11400.0
2010-06-17 14:20:00,24.86,24.86,24.82,24.82,24400.0,17.7114,17.7114,17.6829,17.6829,24400.0
2010-06-17 14:30:00,24.82,24.83,24.81,24.83,21800.0,17.6829,17.6901,17.6758,17.6901,21800.0
2010-06-17 14:40:00,24.82,24.82,24.71,24.75,24000.0,17.6829,17.6829,17.6046,17.6331,24000.0
2010-06-17 14:50:00,24.75,24.77,24.75,24.76,10600.0,17.6331,17.6473,17.6331,17.6402,10600.0
2010-06-17 15:00:00,24.76,24.79,24.75,24.78,129000.0,17.6402,17.6616,17.6331,17.6544,129000.0
2010-06-17 15:10:00,24.79,24.79,24.72,24.72,57800.0,17.6616,17.6616,17.6117,17.6117,57800.0
2010-06-17 15:20:00,24.73,24.74,24.7,24.71,102900.0,17.6188,17.6259,17.5974,17.6046,102900.0
2010-06-17 15:30:00,24.71,24.83,24.71,24.82,59900.0,17.6046,17.6901,17.6046,17.6829,59900.0
2010-06-17 15:40:00,24.81,24.88,24.81,24.88,133400.0,17.6758,17.7257,17.6758,17.7257,133400.0
2010-06-17 15:50:00,24.89,24.92,24.85,24.92,322900.0,17.7328,17.7542,17.7043,17.7542,322900.0
2010-06-18 09:30:00,24.85,25.04,24.62,24.63,58500.0,17.7708,17.9067,17.6063,17.6135,58500.0
2010-06-18 09:40:00,24.65,24.65,24.52,24.56,272400.0,17.6278,17.6278,17.5348,17.5634,272400.0
2010-06-18 09:50:00,24.55,24.62,24.5,24.54,990900.0,17.5562,17.6063,17.5205,17.5491,990900.0
2010-06-18 10:00:00,24.55,24.62,24.55,24.62,17900.0,17.5562,17.6063,17.5562,17.6063,17900.0
2010-06-18 10:10:00,24.64,24.79,24.64,24.79,95500.0,17.6206,17.7279,17.6206,17.7279,95500.0
2010-06-18 10:20:00,24.81,24.89,24.8,24.87,38000.0,17.7422,17.7994,17.735,17.7851,38000.0
2010-06-18 10:30:00,24.9,24.94,24.89,24.94,73200.0,17.8065,17.8351,17.7994,17.8351,73200.0
2010-06-18 10:40:00,24.91,24.92,24.88,24.92,24400.0,17.8137,17.8208,17.7922,17.8208,24400.0
2010-06-18 10:50:00,24.92,24.95,24.91,24.95,40400.0,17.8208,17.8423,17.8137,17.8423,40400.0
2010-06-18 11:00:00,24.94,24.94,24.9,24.92,36600.0,17.8351,17.8351,17.8065,17.8208,36600.0
2010-06-18 11:10:00,24.92,24.92,24.87,24.87,11900.0,17.8208,17.8208,17.7851,17.7851,11900.0
2010-06-18 11:20:00,24.86,24.87,24.84,24.87,11300.0,17.7779,17.7851,17.7636,17.7851,11300.0
2010-06-18 11:30:00,24.85,24.87,24.83,24.84,9800.0,17.7708,17.7851,17.7565,17.7636,9800.0
2010-06-18 11:40:00,24.82,24.83,24.8,24.81,3700.0,17.7493,17.7565,17.735,17.7422,3700.0
2010-06-18 11:50:00,24.82,24.84,24.82,24.84,5500.0,17.7493,17.7636,17.7493,17.7636,5500.0
2010-06-18 12:00:00,24.84,24.87,24.84,24.85,7500.0,17.7636,17.7851,17.7636,17.7708,7500.0
2010-06-18 12:10:00,24.85,24.85,24.84,24.84,3700.0,17.7708,17.7708,17.7636,17.7636,3700.0
2010-06-18 12:20:00,24.85,24.85,24.74,24.75,15900.0,17.7708,17.7708,17.6921,17.6993,15900.0
2010-06-18 12:30:00,24.74,24.74,24.69,24.7,1200.0,17.6921,17.6921,17.6564,17.6635,1200.0
2010-06-18 12:40:00,24.68,24.68,24.67,24.67,10000.0,17.6492,17.6492,17.6421,17.6421,10000.0
2010-06-18 12:50:00,24.67,24.71,24.67,24.69,5900.0,17.6421,17.6707,17.6421,17.6564,5900.0
2010-06-18 13:00:00,24.68,24.71,24.67,24.7,18900.0,17.6492,17.6707,17.6421,17.6635,18900.0
2010-06-18 13:10:00,24.7,24.71,24.69,24.71,9700.0,17.6635,17.6707,17.6564,17.6707,9700.0
2010-06-18 13:20:00,24.72,24.74,24.72,24.72,5500.0,17.6778,17.6921,17.6778,17.6778,5500.0
2010-06-18 13:30:00,24.71,24.74,24.7,24.74,9200.0,17.6707,17.6921,17.6635,17.6921,9200.0
2010-06-18 13:40:00,24.74,24.76,24.67,24.69,30400.0,17.6921,17.7064,17.6421,17.6564,30400.0
2010-06-18 13:50:00,24.69,24.73,24.69,24.73,12300.0,17.6564,17.685,17.6564,17.685,12300.0
2010-06-18 14:00:00,24.73,24.74,24.72,24.73,7300.0,17.685,17.6921,17.6778,17.685,7300.0
2010-06-18 14:10:00,24.74,24.78,24.74,24.77,41900.0,17.6921,17.7207,17.6921,17.7136,41900.0
2010-06-18 14:20:00,24.77,24.78,24.76,24.78,41900.0,17.7136,17.7207,17.7064,17.7207,41900.0
2010-06-18 14:30:00,24.78,24.79,24.74,24.79,19800.0,17.7207,17.7279,17.6921,17.7279,19800.0
2010-06-18 14:40:00,24.79,24.82,24.78,24.79,21200.0,17.7279,17.7493,17.7207,17.7279,21200.0
2010-06-18 14:50:00,24.79,24.79,24.75,24.76,17300.0,17.7279,17.7279,17.6993,17.7064,17300.0
2010-06-18 15:00:00,24.76,24.76,24.71,24.71,44600.0,17.7064,17.7064,17.6707,17.6707,44600.0
2010-06-18 15:10:00,24.72,24.75,24.7,24.74,11700.0,17.6778,17.6993,17.6635,17.6921,11700.0
2010-06-18 15:20:00,24.74,24.79,24.74,24.79,63300.0,17.6921,17.7279,17.6921,17.7279,63300.0
2010-06-18 15:30:00,24.78,24.79,24.76,24.79,20300.0,17.7207,17.7279,17.7064,17.7279,20300.0
2010-06-18 15:40:00,24.79,24.85,24.78,24.84,54000.0,17.7279,17.7708,17.7207,17.7636,54000.0
2010-06-18 15:50:00,24.83,24.87,24.83,24.86,144500.0,17.7565,17.7851,17.7565,17.7779,144500.0
2010-06-21 09:30:00,25.01,25.17,25.01,25.1,65500.0,17.8852,17.9996,17.8852,17.9496,65500.0
2010-06-21 09:40:00,25.1,25.15,25.08,25.11,81400.0,17.9496,17.9853,17.9353,17.9567,81400.0
2010-06-21 09:50:00,25.11,25.19,25.11,25.17,28600.0,17.9567,18.0139,17.9567,17.9996,28600.0
2010-06-21 10:00:00,25.17,25.19,25.13,25.13,44700.0,17.9996,18.0139,17.971,17.971,44700.0
2010-06-21 10:10:00,25.12,25.13,25.06,25.06,44000.0,17.9639,17.971,17.921,17.921,44000.0
2010-06-21 10:20:00,25.07,25.11,25.07,25.07,31100.0,17.9281,17.9567,17.9281,17.9281,31100.0
2010-06-21 10:30:00,25.08,25.08,25.06,25.08,8000.0,17.9353,17.9353,17.921,17.9353,8000.0
2010-06-21 10:40:00,25.09,25.09,25.07,25.08,2300.0,17.9424,17.9424,17.9281,17.9353,2300.0
2010-06-21 10:50:00,25.06,25.07,25.01,25.05,41400.0,17.921,17.9281,17.8852,17.9138,41400.0
2010-06-21 11:00:00,25.05,25.05,25.01,25.03,51200.0,17.9138,17.9138,17.8852,17.8995,51200.0
2010-06-21 11:10:00,25.04,25.06,25.03,25.06,25600.0,17.9067,17.921,17.8995,17.921,25600.0
2010-06-21 11:20:00,25.06,25.08,25.05,25.08,101800.0,17.921,17.9353,17.9138,17.9353,101800.0
2010-06-21 11:30:00,25.09,25.13,25.09,25.12,106900.0,17.9424,17.971,17.9424,17.9639,106900.0
2010-06-21 11:40:00,25.1,25.11,25.04,25.04,21600.0,17.9496,17.9567,17.9067,17.9067,21600.0
2010-06-21 11:50:00,25.03,25.07,25.02,25.06,100100.0,17.8995,17.9281,17.8923,17.921,100100.0
2010-06-21 12:00:00,25.06,25.06,25.01,25.05,24200.0,17.921,17.921,17.8852,17.9138,24200.0
2010-06-21 12:10:00,25.04,25.04,25.01,25.01,7000.0,17.9067,17.9067,17.8852,17.8852,7000.0
2010-06-21 12:20:00,25.0,25.01,24.96,24.97,12000.0,17.878,17.8852,17.8494,17.8566,12000.0
2010-06-21 12:30:00,24.95,24.95,24.92,24.93,2500.0,17.8423,17.8423,17.8208,17.828,2500.0
2010-06-21 12:40:00,24.94,24.98,24.94,24.98,12800.0,17.8351,17.8637,17.8351,17.8637,12800.0
2010-06-21 12:50:00,24.98,25.02,24.96,25.02,14700.0,17.8637,17.8923,17.8494,17.8923,14700.0
2010-06-21 13:00:00,25.02,25.02,25.0,25.02,2500.0,17.8923,17.8923,17.878,17.8923,2500.0
2010-06-21 13:10:00,25.03,25.09,25.03,25.08,13800.0,17.8995,17.9424,17.8995,17.9353,13800.0
2010-06-21 13:20:00,25.08,25.16,25.08,25.16,207900.0,17.9353,17.9925,17.9353,17.9925,207900.0
2010-06-21 13:30:00,25.16,25.16,25.06,25.06,20500.0,17.9925,17.9925,17.921,17.921,20500.0
2010-06-21 13:40:00,25.05,25.06,25.03,25.05,10800.0,17.9138,17.921,17.8995,17.9138,10800.0
2010-06-21 13:50:00,25.05,25.08,25.02,25.02,12300.0,17.9138,17.9353,17.8923,17.8923,12300.0
2010-06-21 14:00:00,25.02,25.03,24.97,25.03,18400.0,17.8923,17.8995,17.8566,17.8995,18400.0
2010-06-21 14:10:00,25.02,25.1,25.02,25.05,23900.0,17.8923,17.9496,17.8923,17.9138,23900.0
2010-06-21 14:20:00,25.04,25.06,24.99,24.99,50100.0,17.9067,17.921,17.8709,17.8709,50100.0
2010-06-21 14:30:00,24.99,25.03,24.99,25.02,25100.0,17.8709,17.8995,17.8709,17.8923,25100.0
2010-06-21 14:40:00,25.02,25.03,24.96,24.96,26800.0,17.8923,17.8995,17.8494,17.8494,26800.0
2010-06-21 14:50:00,24.95,24.96,24.92,24.95,43800.0,17.8423,17.8494,17.8208,17.8423,43800.0
2010-06-21 15:00:00,24.95,24.99,24.91,24.91,34800.0,17.8423,17.8709,17.8137,17.8137,34800.0
2010-06-21 15:10:00,24.91,24.91,24.76,24.76,56700.0,17.8137,17.8137,17.7064,17.7064,56700.0
2010-06-21 15:20:00,24.76,24.79,24.73,24.76,44200.0,17.7064,17.7279,17.685,17.7064,44200.0
2010-06-21 15:30:00,24.76,24.77,24.71,24.77,36300.0,17.7064,17.7136,17.6707,17.7136,36300.0
2010-06-21 15:40:00,24.77,24.77,24.64,24.72,123500.0,17.7136,17.7136,17.6206,17.6778,123500.0
2010-06-21 15:50:00,24.72,24.81,24.72,24.81,101500.0,17.6778,17.7422,17.6778,17.7422,101500.0
2010-06-22 09:30:00,24.82,24.87,24.82,24.86,3100.0,17.7493,17.7851,17.7493,17.7779,3100.0
2010-06-22 09:40:00,24.86,25.1,24.85,25.02,128500.0,17.7779,17.9496,17.7708,17.8923,128500.0
2010-06-22 09:50:00,25.01,25.03,24.97,24.98,36600.0,17.8852,17.8995,17.8566,17.8637,36600.0
2010-06-22 10:00:00,24.94,24.96,24.84,24.92,161000.0,17.8351,17.8494,17.7636,17.8208,161000.0
2010-06-22 10:10:00,24.92,24.97,24.83,24.84,55100.0,17.8208,17.8566,17.7565,17.7636,55100.0
2010-06-22 10:20:00,24.84,24.9,24.78,24.85,64300.0,17.7636,17.8065,17.7207,17.7708,64300.0
2010-06-22 10:30:00,24.85,24.86,24.79,24.85,47000.0,17.7708,17.7779,17.7279,17.7708,47000.0
2010-06-22 10:40:00,24.86,24.94,24.86,24.93,7500.0,17.7779,17.8351,17.7779,17.828,7500.0
2010-06-22 10:50:00,24.93,25.0,24.93,24.97,10900.0,17.828,17.878,17.828,17.8566,10900.0
2010-06-22 11:00:00,24.98,24.99,24.9,24.93,12800.0,17.8637,17.8709,17.8065,17.828,12800.0
2010-06-22 11:10:00,24.93,24.96,24.91,24.95,22200.0,17.828,17.8494,17.8137,17.8423,22200.0
2010-06-22 11:20:00,24.93,25.01,24.91,25.01,16300.0,17.828,17.8852,17.8137,17.8852,16300.0
2010-06-22 11:30:00,25.01,25.14,25.0,25.12,18700.0,17.8852,17.9782,17.878,17.9639,18700.0
2010-06-22 11:40:00,25.12,25.12,25.07,25.09,10000.0,17.9639,17.9639,17.9281,17.9424,10000.0
2010-06-22 11:50:00,25.08,25.11,25.02,25.04,4700.0,17.9353,17.9567,17.8923,17.9067,4700.0
2010-06-22 12:00:00,25.04,25.06,25.0,25.04,3300.0,17.9067,17.921,17.878,17.9067,3300.0
2010-06-22 12:10:00,25.04,25.04,25.0,25.03,2600.0,17.9067,17.9067,17.878,17.8995,2600.0
2010-06-22 12:20:00,25.05,25.1,25.03,25.03,15900.0,17.9138,17.9496,17.8995,17.8995,15900.0
2010-06-22 12:30:00,25.02,25.03,24.98,24.99,3500.0,17.8923,17.8995,17.8637,17.8709,3500.0
2010-06-22 12:40:00,24.99,25.02,24.98,25.02,2400.0,17.8709,17.8923,17.8637,17.8923,2400.0
2010-06-22 12:50:00,25.0,25.05,25.0,25.03,3800.0,17.878,17.9138,17.878,17.8995,3800.0
2010-06-22 13:00:00,25.03,25.04,24.99,25.03,51700.0,17.8995,17.9067,17.8709,17.8995,51700.0
2010-06-22 13:10:00,25.03,25.03,25.01,25.03,46600.0,17.8995,17.8995,17.8852,17.8995,46600.0
2010-06-22 13:20:00,25.02,25.02,24.93,24.95,14300.0,17.8923,17.8923,17.828,17.8423,14300.0
2010-06-22 13:30:00,24.95,24.96,24.91,24.95,32300.0,17.8423,17.8494,17.8137,17.8423,32300.0
2010-06-22 13:40:00,24.94,25.04,24.94,25.01,9100.0,17.8351,17.9067,17.8351,17.8852,9100.0
2010-06-22 13:50:00,25.01,25.01,24.94,24.96,7400.0,17.8852,17.8852,17.8351,17.8494,7400.0
2010-06-22 14:00:00,24.95,24.95,24.86,24.86,19200.0,17.8423,17.8423,17.7779,17.7779,19200.0
2010-06-22 14:10:00,24.86,24.91,24.85,24.88,15800.0,17.7779,17.8137,17.7708,17.7922,15800.0
2010-06-22 14:20:00,24.88,24.9,24.84,24.84,19600.0,17.7922,17.8065,17.7636,17.7636,19600.0
2010-06-22 14:30:00,24.84,24.86,24.81,24.83,15900.0,17.7636,17.7779,17.7422,17.7565,15900.0
2010-06-22 14:40:00,24.83,24.83,24.67,24.67,26400.0,17.7565,17.7565,17.6421,17.6421,26400.0
2010-06-22 14:50:00,24.66,24.71,24.59,24.61,59200.0,17.6349,17.6707,17.5848,17.5991,59200.0
2010-06-22 15:00:00,24.61,24.65,24.58,24.61,16400.0,17.5991,17.6278,17.5777,17.5991,16400.0
2010-06-22 15:10:00,24.61,24.65,24.56,24.65,22700.0,17.5991,17.6278,17.5634,17.6278,22700.0
2010-06-22 15:20:00,24.64,24.64,24.54,24.54,28300.0,17.6206,17.6206,17.5491,17.5491,28300.0
2010-06-22 15:30:00,24.54,24.58,24.48,24.57,128100.0,17.5491,17.5777,17.5062,17.5705,128100.0
2010-06-22 15:40:00,24.57,24.57,24.49,24.5,51900.0,17.5705,17.5705,17.5133,17.5205,51900.0
2010-06-22 15:50:00,24.5,24.5,24.39,24.43,75000.0,17.5205,17.5205,17.4418,17.4704,75000.0
2010-06-23 09:30:00,24.31,24.62,24.22,24.42,115000.0,17.3846,17.6063,17.3203,17.4633,115000.0
2010-06-23 09:40:00,24.41,24.41,24.26,24.26,59700.0,17.4561,17.4561,17.3489,17.3489,59700.0
2010-06-23 09:50:00,24.26,24.33,24.24,24.33,83800.0,17.3489,17.3989,17.3346,17.3989,83800.0
2010-06-23 10:00:00,24.34,24.34,24.02,24.08,170800.0,17.4061,17.4061,17.1772,17.2201,170800.0
2010-06-23 10:10:00,24.07,24.2,24.07,24.19,28400.0,17.213,17.3059,17.213,17.2988,28400.0
2010-06-23 10:20:00,24.19,24.19,24.05,24.07,71200.0,17.2988,17.2988,17.1987,17.213,71200.0
2010-06-23 10:30:00,24.06,24.23,24.06,24.22,18300.0,17.2058,17.3274,17.2058,17.3203,18300.0
2010-06-23 10:40:00,24.22,24.28,24.18,24.28,40300.0,17.3203,17.3632,17.2916,17.3632,40300.0
2010-06-23 10:50:00,24.28,24.36,24.28,24.29,47300.0,17.3632,17.4204,17.3632,17.3703,47300.0
2010-06-23 11:00:00,24.28,24.28,24.23,24.25,30300.0,17.3632,17.3632,17.3274,17.3417,30300.0
2010-06-23 11:10:00,24.26,24.26,24.19,24.24,15800.0,17.3489,17.3489,17.2988,17.3346,15800.0
2010-06-23 11:20:00,24.24,24.32,24.24,24.3,8500.0,17.3346,17.3918,17.3346,17.3775,8500.0
2010-06-23 11:30:00,24.3,24.31,24.25,24.26,9400.0,17.3775,17.3846,17.3417,17.3489,9400.0
2010-06-23 11:40:00,24.26,24.3,24.26,24.28,20100.0,17.3489,17.3775,17.3489,17.3632,20100.0
2010-06-23 11:50:00,24.26,24.27,24.19,24.21,9700.0,17.3489,17.356,17.2988,17.3131,9700.0
2010-06-23 12:00:00,24.21,24.21,24.18,24.2,12700.0,17.3131,17.3131,17.2916,17.3059,12700.0
2010-06-23 12:10:00,24.21,24.21,24.15,24.18,52300.0,17.3131,17.3131,17.2702,17.2916,52300.0
2010-06-23 12:20:00,24.18,24.18,24.14,24.15,11600.0,17.2916,17.2916,17.263,17.2702,11600.0
2010-06-23 12:30:00,24.14,24.18,24.11,24.15,25800.0,17.263,17.2916,17.2416,17.2702,25800.0
2010-06-23 12:40:00,24.16,24.22,24.15,24.2,36100.0,17.2773,17.3203,17.2702,17.3059,36100.0
2010-06-23 12:50:00,24.2,24.21,24.16,24.17,21600.0,17.3059,17.3131,17.2773,17.2845,21600.0
2010-06-23 13:00:00,24.18,24.23,24.16,24.2,18000.0,17.2916,17.3274,17.2773,17.3059,18000.0
2010-06-23 13:10:00,24.22,24.22,24.17,24.19,6500.0,17.3203,17.3203,17.2845,17.2988,6500.0
2010-06-23 13:20:00,24.17,24.2,24.16,24.2,11300.0,17.2845,17.3059,17.2773,17.3059,11300.0
2010-06-23 13:30:00,24.21,24.22,24.2,24.21,8100.0,17.3131,17.3203,17.3059,17.3131,8100.0
2010-06-23 13:40:00,24.2,24.21,24.16,24.18,4300.0,17.3059,17.3131,17.2773,17.2916,4300.0
2010-06-23 13:50:00,24.18,24.22,24.18,24.21,18600.0,17.2916,17.3203,17.2916,17.3131,18600.0
2010-06-23 14:00:00,24.2,24.24,24.19,24.21,7100.0,17.3059,17.3346,17.2988,17.3131,7100.0
2010-06-23 14:10:00,24.21,24.23,24.15,24.18,37700.0,17.3131,17.3274,17.2702,17.2916,37700.0
2010-06-23 14:20:00,24.17,24.19,24.08,24.19,19600.0,17.2845,17.2988,17.2201,17.2988,19600.0
2010-06-23 14:30:00,24.2,24.34,24.2,24.24,43600.0,17.3059,17.4061,17.3059,17.3346,43600.0
2010-06-23 14:40:00,24.23,24.23,24.11,24.13,30300.0,17.3274,17.3274,17.2416,17.2559,30300.0
2010-06-23 14:50:00,24.12,24.16,24.08,24.1,44500.0,17.2487,17.2773,17.2201,17.2344,44500.0
2010-06-23 15:00:00,24.1,24.19,24.0,24.05,59500.0,17.2344,17.2988,17.1629,17.1987,59500.0
2010-06-23 15:10:00,24.05,24.15,24.03,24.07,53200.0,17.1987,17.2702,17.1844,17.213,53200.0
2010-06-23 15:20:00,24.07,24.18,24.04,24.14,27900.0,17.213,17.2916,17.1915,17.263,27900.0
2010-06-23 15:30:00,24.14,24.16,24.07,24.16,28000.0,17.263,17.2773,17.213,17.2773,28000.0
2010-06-23 15:40:00,24.16,24.19,24.11,24.16,48900.0,17.2773,17.2988,17.2416,17.2773,48900.0
2010-06-23 15:50:00,24.16,24.16,24.08,24.12,88500.0,17.2773,17.2773,17.2201,17.2487,88500.0
2010-06-24 09:30:00,24.17,24.17,23.85,23.85,76000.0,17.2845,17.2845,17.0557,17.0557,76000.0
2010-06-24 09:40:00,23.84,23.89,23.8,23.84,40700.0,17.0485,17.0843,17.0199,17.0485,40700.0
2010-06-24 09:50:00,23.83,23.83,23.68,23.71,104300.0,17.0414,17.0414,16.9341,16.9555,104300.0
2010-06-24 10:00:00,23.72,23.89,23.72,23.86,26400.0,16.9627,17.0843,16.9627,17.0628,26400.0
2010-06-24 10:10:00,23.85,23.85,23.77,23.82,40600.0,17.0557,17.0557,16.9984,17.0342,40600.0
2010-06-24 10:20:00,23.83,23.87,23.82,23.85,70100.0,17.0414,17.07,17.0342,17.0557,70100.0
2010-06-24 10:30:00,23.85,23.96,23.82,23.95,32000.0,17.0557,17.1343,17.0342,17.1272,32000.0
2010-06-24 10:40:00,23.94,23.96,23.83,23.91,136300.0,17.12,17.1343,17.0414,17.0986,136300.0
2010-06-24 10:50:00,23.92,23.92,23.76,23.9,67200.0,17.1057,17.1057,16.9913,17.0914,67200.0
2010-06-24 11:00:00,23.89,23.89,23.73,23.8,77800.0,17.0843,17.0843,16.9698,17.0199,77800.0
2010-06-24 11:10:00,23.8,23.85,23.78,23.82,66700.0,17.0199,17.0557,17.0056,17.0342,66700.0
2010-06-24 11:20:00,23.81,23.89,23.8,23.86,129600.0,17.0271,17.0843,17.0199,17.0628,129600.0
2010-06-24 11:30:00,23.86,23.89,23.84,23.89,9300.0,17.0628,17.0843,17.0485,17.0843,9300.0
2010-06-24 11:40:00,23.89,23.99,23.89,23.99,15400.0,17.0843,17.1558,17.0843,17.1558,15400.0
2010-06-24 11:50:00,24.01,24.01,23.91,23.92,47800.0,17.1701,17.1701,17.0986,17.1057,47800.0
2010-06-24 12:00:00,23.93,24.03,23.93,23.99,17800.0,17.1129,17.1844,17.1129,17.1558,17800.0
2010-06-24 12:10:00,23.99,24.0,23.94,23.94,44200.0,17.1558,17.1629,17.12,17.12,44200.0
2010-06-24 12:20:00,23.94,24.0,23.93,23.93,49300.0,17.12,17.1629,17.1129,17.1129,49300.0
2010-06-24 12:30:00,23.93,23.95,23.88,23.89,59100.0,17.1129,17.1272,17.0771,17.0843,59100.0
2010-06-24 12:40:00,23.89,23.93,23.86,23.91,29600.0,17.0843,17.1129,17.0628,17.0986,29600.0
2010-06-24 12:50:00,23.92,23.97,23.91,23.96,24100.0,17.1057,17.1415,17.0986,17.1343,24100.0
2010-06-24 13:00:00,23.96,24.0,23.92,23.98,16900.0,17.1343,17.1629,17.1057,17.1486,16900.0
2010-06-24 13:10:00,23.99,24.13,23.99,24.09,40400.0,17.1558,17.2559,17.1558,17.2273,40400.0
2010-06-24 13:20:00,24.09,24.1,24.03,24.03,46000.0,17.2273,17.2344,17.1844,17.1844,46000.0
2010-06-24 13:30:00,24.04,24.19,24.03,24.16,50000.0,17.1915,17.2988,17.1844,17.2773,50000.0
2010-06-24 13:40:00,24.17,24.2,24.12,24.2,36700.0,17.2845,17.3059,17.2487,17.3059,36700.0
2010-06-24 13:50:00,24.21,24.25,24.19,24.25,34700.0,17.3131,17.3417,17.2988,17.3417,34700.0
2010-06-24 14:00:00,24.24,24.24,24.16,24.16,10300.0,17.3346,17.3346,17.2773,17.2773,10300.0
2010-06-24 14:10:00,24.15,24.15,24.1,24.12,14900.0,17.2702,17.2702,17.2344,17.2487,14900.0
2010-06-24 14:20:00,24.12,24.14,24.08,24.11,21200.0,17.2487,17.263,17.2201,17.2416,21200.0
2010-06-24 14:30:00,24.11,24.11,23.95,23.97,71500.0,17.2416,17.2416,17.1272,17.1415,71500.0
2010-06-24 14:40:00,23.97,24.01,23.91,23.92,51300.0,17.1415,17.1701,17.0986,17.1057,51300.0
2010-06-24 14:50:00,23.93,23.94,23.86,23.89,64600.0,17.1129,17.12,17.0628,17.0843,64600.0
2010-06-24 15:00:00,23.9,23.97,23.89,23.93,22000.0,17.0914,17.1415,17.0843,17.1129,22000.0
2010-06-24 15:10:00,23.93,23.93,23.8,23.81,102400.0,17.1129,17.1129,17.0199,17.0271,102400.0
2010-06-24 15:20:00,23.82,23.95,23.81,23.91,52500.0,17.0342,17.1272,17.0271,17.0986,52500.0
2010-06-24 15:30:00,23.9,23.93,23.83,23.88,89800.0,17.0914,17.1129,17.0414,17.0771,89800.0
2010-06-24 15:40:00,23.88,23.89,23.83,23.85,95500.0,17.0771,17.0843,17.0414,17.0557,95500.0
2010-06-24 15:50:00,23.85,23.85,23.74,23.77,119900.0,17.0557,17.0557,16.977,16.9984,119900.0
2010-06-25 09:30:00,24.06,24.06,23.78,23.87,91900.0,17.2058,17.2058,17.0056,17.07,91900.0
2010-06-25 09:40:00,23.86,23.91,23.81,23.82,18800.0,17.0628,17.0986,17.0271,17.0342,18800.0
2010-06-25 09:50:00,23.8,23.92,23.75,23.91,20300.0,17.0199,17.1057,16.9841,17.0986,20300.0
2010-06-25 10:00:00,23.91,24.05,23.91,24.01,109800.0,17.0986,17.1987,17.0986,17.1701,109800.0
2010-06-25 10:10:00,24.03,24.04,23.94,23.95,53300.0,17.1844,17.1915,17.12,17.1272,53300.0
2010-06-25 10:20:00,23.94,23.99,23.89,23.98,18700.0,17.12,17.1558,17.0843,17.1486,18700.0
2010-06-25 10:30:00,23.97,23.99,23.93,23.99,28100.0,17.1415,17.1558,17.1129,17.1558,28100.0
2010-06-25 10:40:00,23.99,24.07,23.98,24.06,89900.0,17.1558,17.213,17.1486,17.2058,89900.0
2010-06-25 10:50:00,24.06,24.07,23.84,23.87,235500.0,17.2058,17.213,17.0485,17.07,235500.0
2010-06-25 11:00:00,23.86,23.97,23.84,23.97,82300.0,17.0628,17.1415,17.0485,17.1415,82300.0
2010-06-25 11:10:00,23.98,24.01,23.92,23.99,14400.0,17.1486,17.1701,17.1057,17.1558,14400.0
2010-06-25 11:20:00,23.99,24.0,23.93,23.96,164400.0,17.1558,17.1629,17.1129,17.1343,164400.0
2010-06-25 11:30:00,23.97,24.01,23.95,23.95,138000.0,17.1415,17.1701,17.1272,17.1272,138000.0
2010-06-25 11:40:00,23.95,23.98,23.9,23.97,17500.0,17.1272,17.1486,17.0914,17.1415,17500.0
2010-06-25 11:50:00,24.0,24.05,23.99,24.03,33900.0,17.1629,17.1987,17.1558,17.1844,33900.0
2010-06-25 12:00:00,24.02,24.06,23.99,24.05,8100.0,17.1772,17.2058,17.1558,17.1987,8100.0
2010-06-25 12:10:00,24.05,24.07,24.01,24.04,13300.0,17.1987,17.213,17.1701,17.1915,13300.0
2010-06-25 12:20:00,24.05,24.07,24.03,24.04,6200.0,17.1987,17.213,17.1844,17.1915,6200.0
2010-06-25 12:30:00,24.05,24.09,24.05,24.09,8900.0,17.1987,17.2273,17.1987,17.2273,8900.0
2010-06-25 12:40:00,24.06,24.08,24.05,24.07,8500.0,17.2058,17.2201,17.1987,17.213,8500.0
2010-06-25 12:50:00,24.06,24.06,23.95,24.02,122800.0,17.2058,17.2058,17.1272,17.1772,122800.0
2010-06-25 13:00:00,24.02,24.14,24.01,24.14,129400.0,17.1772,17.263,17.1701,17.263,129400.0
2010-06-25 13:10:00,24.14,24.22,24.12,24.21,81600.0,17.263,17.3203,17.2487,17.3131,81600.0
2010-06-25 13:20:00,24.2,24.28,24.18,24.28,16800.0,17.3059,17.3632,17.2916,17.3632,16800.0
2010-06-25 13:30:00,24.29,24.39,24.29,24.3,23400.0,17.3703,17.4418,17.3703,17.3775,23400.0
2010-06-25 13:40:00,24.31,24.31,24.25,24.29,119000.0,17.3846,17.3846,17.3417,17.3703,119000.0
2010-06-25 13:50:00,24.29,24.34,24.24,24.33,7100.0,17.3703,17.4061,17.3346,17.3989,7100.0
2010-06-25 14:00:00,24.3,24.33,24.2,24.24,18800.0,17.3775,17.3989,17.3059,17.3346,18800.0
2010-06-25 14:10:00,24.24,24.3,24.24,24.29,5300.0,17.3346,17.3775,17.3346,17.3703,5300.0
2010-06-25 14:20:00,24.3,24.3,24.23,24.28,11200.0,17.3775,17.3775,17.3274,17.3632,11200.0
2010-06-25 14:30:00,24.28,24.33,24.24,24.33,36900.0,17.3632,17.3989,17.3346,17.3989,36900.0
2010-06-25 14:40:00,24.33,24.38,24.28,24.32,45800.0,17.3989,17.4347,17.3632,17.3918,45800.0
2010-06-25 14:50:00,24.3,24.34,24.26,24.29,19600.0,17.3775,17.4061,17.3489,17.3703,19600.0
2010-06-25 15:00:00,24.27,24.3,24.24,24.26,153400.0,17.356,17.3775,17.3346,17.3489,153400.0
2010-06-25 15:10:00,24.27,24.27,24.12,24.18,105600.0,17.356,17.356,17.2487,17.2916,105600.0
2010-06-25 15:20:00,24.19,24.23,24.18,24.23,28400.0,17.2988,17.3274,17.2916,17.3274,28400.0
2010-06-25 15:30:00,24.22,24.3,24.19,24.3,45700.0,17.3203,17.3775,17.2988,17.3775,45700.0
2010-06-25 15:40:00,24.29,24.3,24.21,24.21,92800.0,17.3703,17.3775,17.3131,17.3131,92800.0
2010-06-25 15:50:00,24.22,24.37,24.22,24.35,173900.0,17.3203,17.4275,17.3203,17.4132,173900.0
2010-06-28 09:30:00,24.37,24.43,24.29,24.33,16900.0,17.4275,17.4704,17.3703,17.3989,16900.0
2010-06-28 09:40:00,24.34,24.35,24.1,24.12,6600.0,17.4061,17.4132,17.2344,17.2487,6600.0
2010-06-28 09:50:00,24.17,24.21,24.12,24.19,24000.0,17.2845,17.3131,17.2487,17.2988,24000.0
2010-06-28 10:00:00,24.19,24.29,24.19,24.2,42100.0,17.2988,17.3703,17.2988,17.3059,42100.0
2010-06-28 10:10:00,24.21,24.3,24.21,24.26,3700.0,17.3131,17.3775,17.3131,17.3489,3700.0
2010-06-28 10:20:00,24.28,24.36,24.28,24.33,17200.0,17.3632,17.4204,17.3632,17.3989,17200.0
2010-06-28 10:30:00,24.33,24.33,24.24,24.28,7000.0,17.3989,17.3989,17.3346,17.3632,7000.0
2010-06-28 10:40:00,24.29,24.35,24.29,24.35,1700.0,17.3703,17.4132,17.3703,17.4132,1700.0
2010-06-28 10:50:00,24.35,24.35,24.31,24.33,19000.0,17.4132,17.4132,17.3846,17.3989,19000.0
2010-06-28 11:00:00,24.33,24.4,24.33,24.36,22400.0,17.3989,17.449,17.3989,17.4204,22400.0
2010-06-28 11:10:00,24.36,24.36,24.32,24.32,2000.0,17.4204,17.4204,17.3918,17.3918,2000.0
2010-06-28 11:20:00,24.31,24.38,24.29,24.36,11500.0,17.3846,17.4347,17.3703,17.4204,11500.0
2010-06-28 11:30:00,24.38,24.43,24.38,24.41,6200.0,17.4347,17.4704,17.4347,17.4561,6200.0
2010-06-28 11:40:00,24.45,24.46,24.41,24.44,17200.0,17.4847,17.4919,17.4561,17.4776,17200.0
2010-06-28 11:50:00,24.44,24.44,24.35,24.35,12000.0,17.4776,17.4776,17.4132,17.4132,12000.0
2010-06-28 12:00:00,24.35,24.35,24.29,24.31,13400.0,17.4132,17.4132,17.3703,17.3846,13400.0
2010-06-28 12:10:00,24.3,24.3,24.24,24.25,9900.0,17.3775,17.3775,17.3346,17.3417,9900.0
2010-06-28 12:20:00,24.25,24.28,24.22,24.28,9200.0,17.3417,17.3632,17.3203,17.3632,9200.0
2010-06-28 12:30:00,24.3,24.32,24.28,24.28,36500.0,17.3775,17.3918,17.3632,17.3632,36500.0
2010-06-28 12:40:00,24.28,24.32,24.26,24.32,7000.0,17.3632,17.3918,17.3489,17.3918,7000.0
2010-06-28 12:50:00,24.31,24.33,24.29,24.32,16300.0,17.3846,17.3989,17.3703,17.3918,16300.0
2010-06-28 13:00:00,24.32,24.32,24.23,24.23,12800.0,17.3918,17.3918,17.3274,17.3274,12800.0
2010-06-28 13:10:00,24.21,24.21,24.17,24.19,2200.0,17.3131,17.3131,17.2845,17.2988,2200.0
2010-06-28 13:20:00,24.19,24.24,24.18,24.23,161800.0,17.2988,17.3346,17.2916,17.3274,161800.0
2010-06-28 13:30:00,24.22,24.22,24.18,24.2,26200.0,17.3203,17.3203,17.2916,17.3059,26200.0
2010-06-28 13:40:00,24.2,24.28,24.19,24.28,54700.0,17.3059,17.3632,17.2988,17.3632,54700.0
2010-06-28 13:50:00,24.3,24.37,24.28,24.37,143000.0,17.3775,17.4275,17.3632,17.4275,143000.0
2010-06-28 14:00:00,24.35,24.36,24.32,24.34,16100.0,17.4132,17.4204,17.3918,17.4061,16100.0
2010-06-28 14:10:00,24.36,24.39,24.35,24.35,41500.0,17.4204,17.4418,17.4132,17.4132,41500.0
2010-06-28 14:20:00,24.35,24.37,24.34,24.35,26800.0,17.4132,17.4275,17.4061,17.4132,26800.0
2010-06-28 14:30:00,24.34,24.4,24.33,24.39,30200.0,17.4061,17.449,17.3989,17.4418,30200.0
2010-06-28 14:40:00,24.39,24.42,24.38,24.4,42200.0,17.4418,17.4633,17.4347,17.449,42200.0
2010-06-28 14:50:00,24.4,24.44,24.39,24.44,26400.0,17.449,17.4776,17.4418,17.4776,26400.0
2010-06-28 15:00:00,24.45,24.46,24.42,24.42,68400.0,17.4847,17.4919,17.4633,17.4633,68400.0
2010-06-28 15:10:00,24.42,24.43,24.38,24.42,46500.0,17.4633,17.4704,17.4347,17.4633,46500.0
2010-06-28 15:20:00,24.42,24.42,24.36,24.36,13800.0,17.4633,17.4633,17.4204,17.4204,13800.0
2010-06-28 15:30:00,24.36,24.39,24.35,24.39,76800.0,17.4204,17.4418,17.4132,17.4418,76800.0
2010-06-28 15:40:00,24.39,24.44,24.38,24.43,84900.0,17.4418,17.4776,17.4347,17.4704,84900.0
2010-06-28 15:50:00,24.43,24.43,24.27,24.27,47500.0,17.4704,17.4704,17.356,17.356,47500.0
2010-06-29 09:30:00,23.84,23.97,23.7,23.73,337200.0,17.0485,17.1415,16.9484,16.9698,337200.0
2010-06-29 09:40:00,23.72,23.78,23.64,23.66,350100.0,16.9627,17.0056,16.9055,16.9198,350100.0
2010-06-29 09:50:00,23.67,23.75,23.64,23.67,111300.0,16.9269,16.9841,16.9055,16.9269,111300.0
2010-06-29 10:00:00,23.67,23.7,23.57,23.66,148000.0,16.9269,16.9484,16.8554,16.9198,148000.0
2010-06-29 10:10:00,23.66,23.68,23.59,23.61,129500.0,16.9198,16.9341,16.8697,16.884,129500.0
2010-06-29 10:20:00,23.61,23.62,23.49,23.49,129500.0,16.884,16.8912,16.7982,16.7982,129500.0
2010-06-29 10:30:00,23.49,23.63,23.49,23.59,34400.0,16.7982,16.8983,16.7982,16.8697,34400.0
2010-06-29 10:40:00,23.59,23.64,23.58,23.61,10900.0,16.8697,16.9055,16.8626,16.884,10900.0
2010-06-29 10:50:00,23.61,23.69,23.59,23.69,13500.0,16.884,16.9412,16.8697,16.9412,13500.0
2010-06-29 11:00:00,23.7,23.71,23.64,23.68,13900.0,16.9484,16.9555,16.9055,16.9341,13900.0
2010-06-29 11:10:00,23.69,23.77,23.64,23.64,68700.0,16.9412,16.9984,16.9055,16.9055,68700.0
2010-06-29 11:20:00,23.64,23.68,23.61,23.61,87500.0,16.9055,16.9341,16.884,16.884,87500.0
2010-06-29 11:30:00,23.61,23.61,23.57,23.61,15000.0,16.884,16.884,16.8554,16.884,15000.0
2010-06-29 11:40:00,23.6,23.62,23.57,23.61,11500.0,16.8769,16.8912,16.8554,16.884,11500.0
2010-06-29 11:50:00,23.61,23.64,23.57,23.57,8300.0,16.884,16.9055,16.8554,16.8554,8300.0
2010-06-29 12:00:00,23.58,23.58,23.51,23.58,11100.0,16.8626,16.8626,16.8125,16.8626,11100.0
2010-06-29 12:10:00,23.57,23.65,23.53,23.57,57300.0,16.8554,16.9126,16.8268,16.8554,57300.0
2010-06-29 12:20:00,23.56,23.64,23.54,23.56,17400.0,16.8483,16.9055,16.834,16.8483,17400.0
2010-06-29 12:30:00,23.56,23.59,23.54,23.54,17900.0,16.8483,16.8697,16.834,16.834,17900.0
2010-06-29 12:40:00,23.55,23.6,23.55,23.6,8200.0,16.8411,16.8769,16.8411,16.8769,8200.0
2010-06-29 12:50:00,23.6,23.61,23.58,23.6,6300.0,16.8769,16.884,16.8626,16.8769,6300.0
2010-06-29 13:00:00,23.6,23.62,23.54,23.59,13800.0,16.8769,16.8912,16.834,16.8697,13800.0
2010-06-29 13:10:00,23.6,23.6,23.56,23.57,5300.0,16.8769,16.8769,16.8483,16.8554,5300.0
2010-06-29 13:20:00,23.56,23.57,23.51,23.54,23000.0,16.8483,16.8554,16.8125,16.834,23000.0
2010-06-29 13:30:00,23.54,23.54,23.49,23.51,24400.0,16.834,16.834,16.7982,16.8125,24400.0
2010-06-29 13:40:00,23.5,23.53,23.49,23.51,30800.0,16.8054,16.8268,16.7982,16.8125,30800.0
2010-06-29 13:50:00,23.5,23.51,23.44,23.5,234700.0,16.8054,16.8125,16.7625,16.8054,234700.0
2010-06-29 14:00:00,23.5,23.51,23.45,23.51,138700.0,16.8054,16.8125,16.7696,16.8125,138700.0
2010-06-29 14:10:00,23.51,23.57,23.51,23.52,34300.0,16.8125,16.8554,16.8125,16.8197,34300.0
2010-06-29 14:20:00,23.52,23.55,23.49,23.53,25600.0,16.8197,16.8411,16.7982,16.8268,25600.0
2010-06-29 14:30:00,23.53,23.53,23.48,23.51,274800.0,16.8268,16.8268,16.7911,16.8125,274800.0
2010-06-29 14:40:00,23.5,23.5,23.48,23.48,36600.0,16.8054,16.8054,16.7911,16.7911,36600.0
2010-06-29 14:50:00,23.47,23.52,23.44,23.44,54700.0,16.7839,16.8197,16.7625,16.7625,54700.0
2010-06-29 15:00:00,23.42,23.49,23.42,23.45,39500.0,16.7482,16.7982,16.7482,16.7696,39500.0
2010-06-29 15:10:00,23.44,23.47,23.42,23.42,35500.0,16.7625,16.7839,16.7482,16.7482,35500.0
2010-06-29 15:20:00,23.42,23.43,23.34,23.37,75300.0,16.7482,16.7553,16.6909,16.7124,75300.0
2010-06-29 15:30:00,23.36,23.51,23.33,23.48,88300.0,16.7052,16.8125,16.6838,16.7911,88300.0
2010-06-29 15:40:00,23.48,23.48,23.31,23.31,114600.0,16.7911,16.7911,16.6695,16.6695,114600.0
2010-06-29 15:50:00,23.31,23.46,23.27,23.43,111100.0,16.6695,16.7768,16.6409,16.7553,111100.0
2010-06-30 09:30:00,23.38,23.64,23.38,23.64,53100.0,16.7195,16.9055,16.7195,16.9055,53100.0
2010-06-30 09:40:00,23.65,23.84,23.65,23.75,28800.0,16.9126,17.0485,16.9126,16.9841,28800.0
2010-06-30 09:50:00,23.75,23.79,23.59,23.59,14300.0,16.9841,17.0127,16.8697,16.8697,14300.0
2010-06-30 10:00:00,23.57,23.58,23.49,23.5,48100.0,16.8554,16.8626,16.7982,16.8054,48100.0
2010-06-30 10:10:00,23.5,23.53,23.44,23.51,88000.0,16.8054,16.8268,16.7625,16.8125,88000.0
2010-06-30 10:20:00,23.51,23.53,23.45,23.5,9000.0,16.8125,16.8268,16.7696,16.8054,9000.0
2010-06-30 10:30:00,23.52,23.57,23.5,23.57,16800.0,16.8197,16.8554,16.8054,16.8554,16800.0
2010-06-30 10:40:00,23.59,23.6,23.5,23.55,18500.0,16.8697,16.8769,16.8054,16.8411,18500.0
2010-06-30 10:50:00,23.55,23.55,23.44,23.44,32600.0,16.8411,16.8411,16.7625,16.7625,32600.0
2010-06-30 11:00:00,23.45,23.51,23.42,23.44,20300.0,16.7696,16.8125,16.7482,16.7625,20300.0
2010-06-30 11:10:00,23.46,23.54,23.45,23.52,12500.0,16.7768,16.834,16.7696,16.8197,12500.0
2010-06-30 11:20:00,23.53,23.53,23.49,23.5,9100.0,16.8268,16.8268,16.7982,16.8054,9100.0
2010-06-30 11:30:00,23.49,23.55,23.49,23.54,10100.0,16.7982,16.8411,16.7982,16.834,10100.0
2010-06-30 11:40:00,23.55,23.6,23.55,23.58,11200.0,16.8411,16.8769,16.8411,16.8626,11200.0
2010-06-30 11:50:00,23.59,23.61,23.52,23.52,14600.0,16.8697,16.884,16.8197,16.8197,14600.0
2010-06-30 12:00:00,23.53,23.53,23.47,23.47,11300.0,16.8268,16.8268,16.7839,16.7839,11300.0
2010-06-30 12:10:00,23.47,23.5,23.47,23.49,9100.0,16.7839,16.8054,16.7839,16.7982,9100.0
2010-06-30 12:20:00,23.5,23.51,23.5,23.51,8600.0,16.8054,16.8125,16.8054,16.8125,8600.0
2010-06-30 12:30:00,23.5,23.51,23.49,23.51,7100.0,16.8054,16.8125,16.7982,16.8125,7100.0
2010-06-30 12:40:00,23.51,23.52,23.39,23.4,31000.0,16.8125,16.8197,16.7267,16.7339,31000.0
2010-06-30 12:50:00,23.41,23.49,23.41,23.47,10500.0,16.741,16.7982,16.741,16.7839,10500.0
2010-06-30 13:00:00,23.47,23.48,23.4,23.4,34100.0,16.7839,16.7911,16.7339,16.7339,34100.0
2010-06-30 13:10:00,23.39,23.44,23.39,23.43,63300.0,16.7267,16.7625,16.7267,16.7553,63300.0
2010-06-30 13:20:00,23.42,23.47,23.42,23.45,8900.0,16.7482,16.7839,16.7482,16.7696,8900.0
2010-06-30 13:30:00,23.45,23.45,23.34,23.39,8200.0,16.7696,16.7696,16.6909,16.7267,8200.0
2010-06-30 13:40:00,23.38,23.43,23.38,23.42,5700.0,16.7195,16.7553,16.7195,16.7482,5700.0
2010-06-30 13:50:00,23.4,23.46,23.39,23.44,128800.0,16.7339,16.7768,16.7267,16.7625,128800.0
2010-06-30 14:00:00,23.44,23.49,23.41,23.44,22500.0,16.7625,16.7982,16.741,16.7625,22500.0
2010-06-30 14:10:00,23.46,23.46,23.4,23.44,20200.0,16.7768,16.7768,16.7339,16.7625,20200.0
2010-06-30 14:20:00,23.44,23.44,23.35,23.38,11000.0,16.7625,16.7625,16.6981,16.7195,11000.0
2010-06-30 14:30:00,23.38,23.4,23.38,23.39,4300.0,16.7195,16.7339,16.7195,16.7267,4300.0
2010-06-30 14:40:00,23.38,23.39,23.34,23.37,8600.0,16.7195,16.7267,16.6909,16.7124,8600.0
2010-06-30 14:50:00,23.37,23.37,23.35,23.35,2900.0,16.7124,16.7124,16.6981,16.6981,2900.0
2010-06-30 15:00:00,23.35,23.38,23.35,23.37,5100.0,16.6981,16.7195,16.6981,16.7124,5100.0
2010-06-30 15:10:00,23.37,23.38,23.28,23.3,13900.0,16.7124,16.7195,16.648,16.6623,13900.0
2010-06-30 15:20:00,23.29,23.3,23.2,23.21,22300.0,16.6552,16.6623,16.5908,16.598,22300.0
2010-06-30 15:30:00,23.2,23.21,23.11,23.11,89200.0,16.5908,16.598,16.5265,16.5265,89200.0
2010-06-30 15:40:00,23.13,23.13,23.02,23.12,89200.0,16.5408,16.5408,16.4621,16.5336,89200.0
2010-06-30 15:50:00,23.11,23.14,23.02,23.02,319500.0,16.5265,16.5479,16.4621,16.4621,319500.0
2010-07-01 09:30:00,23.02,23.29,23.02,23.29,114300.0,16.4621,16.6552,16.4621,16.6552,114300.0
2010-07-01 09:40:00,23.29,23.3,23.15,23.15,47000.0,16.6552,16.6623,16.5551,16.5551,47000.0
2010-07-01 09:50:00,23.14,23.14,22.91,22.91,417600.0,16.5479,16.5479,16.3834,16.3834,417600.0
2010-07-01 10:00:00,22.91,22.92,22.7,22.81,265300.0,16.3834,16.3906,16.2333,16.3119,265300.0
2010-07-01 10:10:00,22.8,22.82,22.51,22.52,220200.0,16.3048,16.3191,16.0974,16.1045,220200.0
2010-07-01 10:20:00,22.52,22.62,22.52,22.59,89600.0,16.1045,16.1761,16.1045,16.1546,89600.0
2010-07-01 10:30:00,22.58,22.58,22.37,22.37,53700.0,16.1475,16.1475,15.9973,15.9973,53700.0
2010-07-01 10:40:00,22.38,22.41,22.27,22.4,194700.0,16.0044,16.0259,15.9258,16.0187,194700.0
2010-07-01 10:50:00,22.39,22.39,22.29,22.3,38700.0,16.0116,16.0116,15.9401,15.9472,38700.0
2010-07-01 11:00:00,22.29,22.29,22.19,22.23,95400.0,15.9401,15.9401,15.8686,15.8972,95400.0
2010-07-01 11:10:00,22.24,22.44,22.24,22.44,38200.0,15.9043,16.0473,15.9043,16.0473,38200.0
2010-07-01 11:20:00,22.45,22.54,22.41,22.53,35700.0,16.0545,16.1188,16.0259,16.1117,35700.0
2010-07-01 11:30:00,22.51,22.64,22.47,22.63,218300.0,16.0974,16.1904,16.0688,16.1832,218300.0
2010-07-01 11:40:00,22.63,22.63,22.55,22.6,51400.0,16.1832,16.1832,16.126,16.1618,51400.0
2010-07-01 11:50:00,22.59,22.59,22.41,22.47,210700.0,16.1546,16.1546,16.0259,16.0688,210700.0
2010-07-01 12:00:00,22.47,22.47,22.43,22.43,38800.0,16.0688,16.0688,16.0402,16.0402,38800.0
2010-07-01 12:10:00,22.42,22.43,22.38,22.43,118400.0,16.033,16.0402,16.0044,16.0402,118400.0
2010-07-01 12:20:00,22.43,22.46,22.39,22.44,163500.0,16.0402,16.0616,16.0116,16.0473,163500.0
2010-07-01 12:30:00,22.44,22.59,22.43,22.58,84500.0,16.0473,16.1546,16.0402,16.1475,84500.0
2010-07-01 12:40:00,22.58,22.77,22.57,22.62,18600.0,16.1475,16.2833,16.1403,16.1761,18600.0
2010-07-01 12:50:00,22.64,22.67,22.52,22.56,120600.0,16.1904,16.2118,16.1045,16.1331,120600.0
2010-07-01 13:00:00,22.57,22.59,22.55,22.59,3000.0,16.1403,16.1546,16.126,16.1546,3000.0
2010-07-01 13:10:00,22.59,22.65,22.53,22.65,9800.0,16.1546,16.1975,16.1117,16.1975,9800.0
2010-07-01 13:20:00,22.66,22.7,22.63,22.65,8000.0,16.2047,16.2333,16.1832,16.1975,8000.0
2010-07-01 13:30:00,22.66,22.8,22.66,22.8,16700.0,16.2047,16.3048,16.2047,16.3048,16700.0
2010-07-01 13:40:00,22.8,22.8,22.67,22.68,19200.0,16.3048,16.3048,16.2118,16.219,19200.0
2010-07-01 13:50:00,22.7,22.78,22.7,22.77,18700.0,16.2333,16.2905,16.2333,16.2833,18700.0
2010-07-01 14:00:00,22.75,22.78,22.74,22.75,10100.0,16.269,16.2905,16.2619,16.269,10100.0
2010-07-01 14:10:00,22.73,22.88,22.73,22.83,12200.0,16.2547,16.362,16.2547,16.3262,12200.0
2010-07-01 14:20:00,22.82,22.82,22.73,22.74,65500.0,16.3191,16.3191,16.2547,16.2619,65500.0
2010-07-01 14:30:00,22.75,22.79,22.7,22.72,83500.0,16.269,16.2976,16.2333,16.2476,83500.0
2010-07-01 14:40:00,22.72,22.72,22.59,22.6,152900.0,16.2476,16.2476,16.1546,16.1618,152900.0
2010-07-01 14:50:00,22.61,22.69,22.57,22.68,15500.0,16.1689,16.2261,16.1403,16.219,15500.0
2010-07-01 15:00:00,22.69,22.79,22.68,22.77,20900.0,16.2261,16.2976,16.219,16.2833,20900.0
2010-07-01 15:10:00,22.77,22.78,22.71,22.72,24000.0,16.2833,16.2905,16.2404,16.2476,24000.0
2010-07-01 15:20:00,22.71,22.74,22.65,22.73,167700.0,16.2404,16.2619,16.1975,16.2547,167700.0
2010-07-01 15:30:00,22.75,22.86,22.71,22.84,49400.0,16.269,16.3477,16.2404,16.3334,49400.0
2010-07-01 15:40:00,22.83,22.84,22.73,22.73,77500.0,16.3262,16.3334,16.2547,16.2547,77500.0
2010-07-01 15:50:00,22.73,22.8,22.68,22.75,389200.0,16.2547,16.3048,16.219,16.269,389200.0
2010-07-02 09:30:00,22.82,22.99,22.81,22.96,26300.0,16.3191,16.4407,16.3119,16.4192,26300.0
2010-07-02 09:40:00,22.93,22.94,22.77,22.77,17000.0,16.3977,16.4049,16.2833,16.2833,17000.0
2010-07-02 09:50:00,22.76,22.8,22.71,22.75,37300.0,16.2762,16.3048,16.2404,16.269,37300.0
2010-07-02 10:00:00,22.74,22.74,22.58,22.69,47500.0,16.2619,16.2619,16.1475,16.2261,47500.0
2010-07-02 10:10:00,22.72,22.81,22.71,22.79,6800.0,16.2476,16.3119,16.2404,16.2976,6800.0
2010-07-02 10:20:00,22.77,22.81,22.69,22.69,30000.0,16.2833,16.3119,16.2261,16.2261,30000.0
2010-07-02 10:30:00,22.69,22.69,22.59,22.63,29800.0,16.2261,16.2261,16.1546,16.1832,29800.0
2010-07-02 10:40:00,22.64,22.7,22.64,22.66,7600.0,16.1904,16.2333,16.1904,16.2047,7600.0
2010-07-02 10:50:00,22.66,22.66,22.54,22.55,42200.0,16.2047,16.2047,16.1188,16.126,42200.0
2010-07-02 11:00:00,22.56,22.56,22.5,22.54,22900.0,16.1331,16.1331,16.0902,16.1188,22900.0
2010-07-02 11:10:00,22.54,22.57,22.5,22.5,30400.0,16.1188,16.1403,16.0902,16.0902,30400.0
2010-07-02 11:20:00,22.46,22.51,22.42,22.42,92000.0,16.0616,16.0974,16.033,16.033,92000.0
2010-07-02 11:30:00,22.41,22.42,22.3,22.3,9000.0,16.0259,16.033,15.9472,15.9472,9000.0
2010-07-02 11:40:00,22.31,22.4,22.3,22.4,32200.0,15.9544,16.0187,15.9472,16.0187,32200.0
2010-07-02 11:50:00,22.4,22.44,22.39,22.43,10000.0,16.0187,16.0473,16.0116,16.0402,10000.0
2010-07-02 12:00:00,22.43,22.47,22.4,22.47,24800.0,16.0402,16.0688,16.0187,16.0688,24800.0
2010-07-02 12:10:00,22.47,22.52,22.41,22.41,26900.0,16.0688,16.1045,16.0259,16.0259,26900.0
2010-07-02 12:20:00,22.42,22.48,22.4,22.48,23100.0,16.033,16.0759,16.0187,16.0759,23100.0
2010-07-02 12:30:00,22.48,22.48,22.4,22.42,6300.0,16.0759,16.0759,16.0187,16.033,6300.0
2010-07-02 12:40:00,22.41,22.46,22.39,22.46,23600.0,16.0259,16.0616,16.0116,16.0616,23600.0
2010-07-02 12:50:00,22.46,22.47,22.41,22.41,12200.0,16.0616,16.0688,16.0259,16.0259,12200.0
2010-07-02 13:00:00,22.41,22.45,22.37,22.43,23800.0,16.0259,16.0545,15.9973,16.0402,23800.0
2010-07-02 13:10:00,22.44,22.48,22.42,22.48,8400.0,16.0473,16.0759,16.033,16.0759,8400.0
2010-07-02 13:20:00,22.49,22.5,22.4,22.4,49800.0,16.0831,16.0902,16.0187,16.0187,49800.0
2010-07-02 13:30:00,22.39,22.48,22.39,22.43,15000.0,16.0116,16.0759,16.0116,16.0402,15000.0
2010-07-02 13:40:00,22.42,22.46,22.41,22.46,11300.0,16.033,16.0616,16.0259,16.0616,11300.0
2010-07-02 13:50:00,22.46,22.48,22.43,22.47,6500.0,16.0616,16.0759,16.0402,16.0688,6500.0
2010-07-02 14:00:00,22.48,22.48,22.41,22.43,8000.0,16.0759,16.0759,16.0259,16.0402,8000.0
2010-07-02 14:10:00,22.41,22.46,22.4,22.46,25300.0,16.0259,16.0616,16.0187,16.0616,25300.0
2010-07-02 14:20:00,22.45,22.48,22.45,22.46,6300.0,16.0545,16.0759,16.0545,16.0616,6300.0
2010-07-02 14:30:00,22.46,22.46,22.42,22.44,13800.0,16.0616,16.0616,16.033,16.0473,13800.0
2010-07-02 14:40:00,22.44,22.44,22.41,22.41,5600.0,16.0473,16.0473,16.0259,16.0259,5600.0
2010-07-02 14:50:00,22.41,22.44,22.38,22.44,48000.0,16.0259,16.0473,16.0044,16.0473,48000.0
2010-07-02 15:00:00,22.44,22.5,22.42,22.5,27500.0,16.0473,16.0902,16.033,16.0902,27500.0
2010-07-02 15:10:00,22.51,22.51,22.47,22.47,9700.0,16.0974,16.0974,16.0688,16.0688,9700.0
2010-07-02 15:20:00,22.49,22.54,22.48,22.5,14300.0,16.0831,16.1188,16.0759,16.0902,14300.0
2010-07-02 15:30:00,22.48,22.63,22.47,22.63,44300.0,16.0759,16.1832,16.0688,16.1832,44300.0
2010-07-02 15:40:00,22.62,22.65,22.57,22.59,27700.0,16.1761,16.1975,16.1403,16.1546,27700.0
2010-07-02 15:50:00,22.58,22.62,22.47,22.47,77900.0,16.1475,16.1761,16.0688,16.0688,77900.0
2010-07-06 09:30:00,22.77,22.89,22.74,22.8,23700.0,16.2833,16.3691,16.2619,16.3048,23700.0
2010-07-06 09:40:00,22.8,22.89,22.8,22.87,33800.0,16.3048,16.3691,16.3048,16.3548,33800.0
2010-07-06 09:50:00,22.88,23.06,22.88,23.01,126800.0,16.362,16.4907,16.362,16.455,126800.0
2010-07-06 10:00:00,22.97,23.15,22.93,23.14,67900.0,16.4263,16.5551,16.3977,16.5479,67900.0
2010-07-06 10:10:00,23.13,23.16,23.1,23.1,102800.0,16.5408,16.5622,16.5193,16.5193,102800.0
2010-07-06 10:20:00,23.11,23.11,23.0,23.02,101900.0,16.5265,16.5265,16.4478,16.4621,101900.0
2010-07-06 10:30:00,23.01,23.03,22.97,23.0,27800.0,16.455,16.4693,16.4263,16.4478,27800.0
2010-07-06 10:40:00,23.0,23.01,22.96,22.99,32100.0,16.4478,16.455,16.4192,16.4407,32100.0
2010-07-06 10:50:00,22.98,23.04,22.94,22.94,26200.0,16.4335,16.4764,16.4049,16.4049,26200.0
2010-07-06 11:00:00,22.92,22.94,22.86,22.87,17000.0,16.3906,16.4049,16.3477,16.3548,17000.0
2010-07-06 11:10:00,22.86,22.95,22.83,22.86,67300.0,16.3477,16.412,16.3262,16.3477,67300.0
2010-07-06 11:20:00,22.87,22.87,22.76,22.78,8900.0,16.3548,16.3548,16.2762,16.2905,8900.0
2010-07-06 11:30:00,22.79,22.88,22.79,22.86,17200.0,16.2976,16.362,16.2976,16.3477,17200.0
2010-07-06 11:40:00,22.85,22.86,22.83,22.85,10900.0,16.3405,16.3477,16.3262,16.3405,10900.0
2010-07-06 11:50:00,22.84,22.88,22.8,22.87,45900.0,16.3334,16.362,16.3048,16.3548,45900.0
2010-07-06 12:00:00,22.87,22.95,22.86,22.94,12400.0,16.3548,16.412,16.3477,16.4049,12400.0
2010-07-06 12:10:00,22.94,22.94,22.8,22.83,15700.0,16.4049,16.4049,16.3048,16.3262,15700.0
2010-07-06 12:20:00,22.84,22.85,22.71,22.73,8800.0,16.3334,16.3405,16.2404,16.2547,8800.0
2010-07-06 12:30:00,22.74,22.76,22.7,22.76,31700.0,16.2619,16.2762,16.2333,16.2762,31700.0
2010-07-06 12:40:00,22.75,22.75,22.61,22.61,27700.0,16.269,16.269,16.1689,16.1689,27700.0
2010-07-06 12:50:00,22.6,22.62,22.58,22.62,19500.0,16.1618,16.1761,16.1475,16.1761,19500.0
2010-07-06 13:00:00,22.63,22.69,22.63,22.67,4500.0,16.1832,16.2261,16.1832,16.2118,4500.0
2010-07-06 13:10:00,22.66,22.66,22.54,22.55,8300.0,16.2047,16.2047,16.1188,16.126,8300.0
2010-07-06 13:20:00,22.55,22.6,22.52,22.6,20000.0,16.126,16.1618,16.1045,16.1618,20000.0
2010-07-06 13:30:00,22.6,22.62,22.55,22.56,31100.0,16.1618,16.1761,16.126,16.1331,31100.0
2010-07-06 13:40:00,22.53,22.53,22.45,22.48,25700.0,16.1117,16.1117,16.0545,16.0759,25700.0
2010-07-06 13:50:00,22.47,22.51,22.39,22.43,24800.0,16.0688,16.0974,16.0116,16.0402,24800.0
2010-07-06 14:00:00,22.44,22.5,22.39,22.41,11800.0,16.0473,16.0902,16.0116,16.0259,11800.0
2010-07-06 14:10:00,22.4,22.43,22.32,22.39,77400.0,16.0187,16.0402,15.9615,16.0116,77400.0
2010-07-06 14:20:00,22.39,22.54,22.39,22.53,9400.0,16.0116,16.1188,16.0116,16.1117,9400.0
2010-07-06 14:30:00,22.53,22.6,22.52,22.6,11100.0,16.1117,16.1618,16.1045,16.1618,11100.0
2010-07-06 14:40:00,22.58,22.59,22.47,22.51,11400.0,16.1475,16.1546,16.0688,16.0974,11400.0
2010-07-06 14:50:00,22.5,22.57,22.44,22.44,41600.0,16.0902,16.1403,16.0473,16.0473,41600.0
2010-07-06 15:00:00,22.42,22.49,22.33,22.42,84800.0,16.033,16.0831,15.9687,16.033,84800.0
2010-07-06 15:10:00,22.42,22.47,22.33,22.35,26200.0,16.033,16.0688,15.9687,15.983,26200.0
2010-07-06 15:20:00,22.35,22.39,22.28,22.36,18200.0,15.983,16.0116,15.9329,15.9901,18200.0
2010-07-06 15:30:00,22.37,22.43,22.32,22.35,28100.0,15.9973,16.0402,15.9615,15.983,28100.0
2010-07-06 15:40:00,22.35,22.53,22.35,22.38,87000.0,15.983,16.1117,15.983,16.0044,87000.0
2010-07-06 15:50:00,22.39,22.48,22.38,22.46,83000.0,16.0116,16.0759,16.0044,16.0616,83000.0
2010-07-07 09:30:00,22.51,22.81,22.51,22.78,148700.0,16.0974,16.3119,16.0974,16.2905,148700.0
2010-07-07 09:40:00,22.79,22.8,22.66,22.66,40400.0,16.2976,16.3048,16.2047,16.2047,40400.0
2010-07-07 09:50:00,22.66,22.74,22.62,22.7,61200.0,16.2047,16.2619,16.1761,16.2333,61200.0
2010-07-07 10:00:00,22.7,22.83,22.7,22.77,73900.0,16.2333,16.3262,16.2333,16.2833,73900.0
2010-07-07 10:10:00,22.77,22.84,22.74,22.74,46600.0,16.2833,16.3334,16.2619,16.2619,46600.0
2010-07-07 10:20:00,22.75,22.77,22.72,22.72,29900.0,16.269,16.2833,16.2476,16.2476,29900.0
2010-07-07 10:30:00,22.73,22.88,22.73,22.85,61500.0,16.2547,16.362,16.2547,16.3405,61500.0
2010-07-07 10:40:00,22.86,22.9,22.81,22.89,33100.0,16.3477,16.3763,16.3119,16.3691,33100.0
2010-07-07 10:50:00,22.89,22.92,22.86,22.86,24100.0,16.3691,16.3906,16.3477,16.3477,24100.0
2010-07-07 11:00:00,22.88,22.9,22.84,22.85,41200.0,16.362,16.3763,16.3334,16.3405,41200.0
2010-07-07 11:10:00,22.86,22.89,22.75,22.75,39900.0,16.3477,16.3691,16.269,16.269,39900.0
2010-07-07 11:20:00,22.74,22.8,22.72,22.77,40100.0,16.2619,16.3048,16.2476,16.2833,40100.0
2010-07-07 11:30:00,22.76,22.84,22.74,22.83,26200.0,16.2762,16.3334,16.2619,16.3262,26200.0
2010-07-07 11:40:00,22.82,22.82,22.69,22.69,42400.0,16.3191,16.3191,16.2261,16.2261,42400.0
2010-07-07 11:50:00,22.69,22.74,22.67,22.73,80500.0,16.2261,16.2619,16.2118,16.2547,80500.0
2010-07-07 12:00:00,22.74,22.79,22.74,22.79,19500.0,16.2619,16.2976,16.2619,16.2976,19500.0
2010-07-07 12:10:00,22.79,22.83,22.78,22.78,22000.0,16.2976,16.3262,16.2905,16.2905,22000.0
2010-07-07 12:20:00,22.77,22.84,22.76,22.84,30000.0,16.2833,16.3334,16.2762,16.3334,30000.0
2010-07-07 12:30:00,22.85,22.88,22.84,22.88,44400.0,16.3405,16.362,16.3334,16.362,44400.0
2010-07-07 12:40:00,22.87,22.92,22.86,22.92,36500.0,16.3548,16.3906,16.3477,16.3906,36500.0
2010-07-07 12:50:00,22.88,22.9,22.88,22.88,10500.0,16.362,16.3763,16.362,16.362,10500.0
2010-07-07 13:00:00,22.88,22.91,22.87,22.91,25900.0,16.362,16.3834,16.3548,16.3834,25900.0
2010-07-07 13:10:00,22.91,23.06,22.9,23.02,84200.0,16.3834,16.4907,16.3763,16.4621,84200.0
2010-07-07 13:20:00,23.02,23.09,23.01,23.09,7300.0,16.4621,16.5122,16.455,16.5122,7300.0
2010-07-07 13:30:00,23.08,23.09,23.03,23.05,12400.0,16.505,16.5122,16.4693,16.4836,12400.0
2010-07-07 13:40:00,23.02,23.08,23.02,23.08,36100.0,16.4621,16.505,16.4621,16.505,36100.0
2010-07-07 13:50:00,23.08,23.12,23.06,23.1,33400.0,16.505,16.5336,16.4907,16.5193,33400.0
2010-07-07 14:00:00,23.11,23.16,23.11,23.14,46700.0,16.5265,16.5622,16.5265,16.5479,46700.0
2010-07-07 14:10:00,23.13,23.17,23.13,23.16,28100.0,16.5408,16.5694,16.5408,16.5622,28100.0
2010-07-07 14:20:00,23.15,23.17,23.14,23.14,15800.0,16.5551,16.5694,16.5479,16.5479,15800.0
2010-07-07 14:30:00,23.14,23.15,23.09,23.11,28200.0,16.5479,16.5551,16.5122,16.5265,28200.0
2010-07-07 14:40:00,23.11,23.15,23.11,23.13,20700.0,16.5265,16.5551,16.5265,16.5408,20700.0
2010-07-07 14:50:00,23.14,23.21,23.14,23.2,19800.0,16.5479,16.598,16.5479,16.5908,19800.0
2010-07-07 15:00:00,23.21,23.21,23.16,23.17,20800.0,16.598,16.598,16.5622,16.5694,20800.0
2010-07-07 15:10:00,23.17,23.25,23.17,23.23,51500.0,16.5694,16.6266,16.5694,16.6123,51500.0
2010-07-07 15:20:00,23.23,23.28,23.23,23.27,53200.0,16.6123,16.648,16.6123,16.6409,53200.0
2010-07-07 15:30:00,23.28,23.32,23.25,23.31,120400.0,16.648,16.6766,16.6266,16.6695,120400.0
2010-07-07 15:40:00,23.31,23.35,23.27,23.34,163000.0,16.6695,16.6981,16.6409,16.6909,163000.0
2010-07-07 15:50:00,23.34,23.46,23.34,23.44,251000.0,16.6909,16.7768,16.6909,16.7625,251000.0
2010-07-08 09:30:00,23.57,23.84,23.57,23.82,191100.0,16.8554,17.0485,16.8554,17.0342,191100.0
2010-07-08 09:40:00,23.82,23.82,23.62,23.63,79300.0,17.0342,17.0342,16.8912,16.8983,79300.0
2010-07-08 09:50:00,23.63,23.66,23.58,23.61,39500.0,16.8983,16.9198,16.8626,16.884,39500.0
2010-07-08 10:00:00,23.61,23.68,23.54,23.59,43500.0,16.884,16.9341,16.834,16.8697,43500.0
2010-07-08 10:10:00,23.59,23.74,23.58,23.74,42900.0,16.8697,16.977,16.8626,16.977,42900.0
2010-07-08 10:20:00,23.74,23.77,23.69,23.7,37800.0,16.977,16.9984,16.9412,16.9484,37800.0
2010-07-08 10:30:00,23.71,23.71,23.58,23.59,24000.0,16.9555,16.9555,16.8626,16.8697,24000.0
2010-07-08 10:40:00,23.59,23.63,23.56,23.63,14700.0,16.8697,16.8983,16.8483,16.8983,14700.0
2010-07-08 10:50:00,23.63,23.63,23.47,23.49,34000.0,16.8983,16.8983,16.7839,16.7982,34000.0
2010-07-08 11:00:00,23.48,23.52,23.41,23.5,54200.0,16.7911,16.8197,16.741,16.8054,54200.0
2010-07-08 11:10:00,23.51,23.56,23.47,23.56,14900.0,16.8125,16.8483,16.7839,16.8483,14900.0
2010-07-08 11:20:00,23.57,23.62,23.53,23.55,36700.0,16.8554,16.8912,16.8268,16.8411,36700.0
2010-07-08 11:30:00,23.56,23.63,23.52,23.56,17700.0,16.8483,16.8983,16.8197,16.8483,17700.0
2010-07-08 11:40:00,23.54,23.57,23.47,23.49,26800.0,16.834,16.8554,16.7839,16.7982,26800.0
2010-07-08 11:50:00,23.49,23.54,23.43,23.53,11600.0,16.7982,16.834,16.7553,16.8268,11600.0
2010-07-08 12:00:00,23.54,23.65,23.51,23.62,16800.0,16.834,16.9126,16.8125,16.8912,16800.0
2010-07-08 12:10:00,23.62,23.62,23.56,23.61,11100.0,16.8912,16.8912,16.8483,16.884,11100.0
2010-07-08 12:20:00,23.62,23.65,23.57,23.63,28700.0,16.8912,16.9126,16.8554,16.8983,28700.0
2010-07-08 12:30:00,23.63,23.63,23.59,23.6,7500.0,16.8983,16.8983,16.8697,16.8769,7500.0
2010-07-08 12:40:00,23.59,23.61,23.56,23.61,9100.0,16.8697,16.884,16.8483,16.884,9100.0
2010-07-08 12:50:00,23.61,23.64,23.54,23.55,10300.0,16.884,16.9055,16.834,16.8411,10300.0
2010-07-08 13:00:00,23.57,23.63,23.56,23.63,23000.0,16.8554,16.8983,16.8483,16.8983,23000.0
2010-07-08 13:10:00,23.63,23.64,23.6,23.63,12000.0,16.8983,16.9055,16.8769,16.8983,12000.0
2010-07-08 13:20:00,23.63,23.66,23.56,23.56,21500.0,16.8983,16.9198,16.8483,16.8483,21500.0
2010-07-08 13:30:00,23.56,23.62,23.56,23.58,19400.0,16.8483,16.8912,16.8483,16.8626,19400.0
2010-07-08 13:40:00,23.57,23.58,23.54,23.58,11400.0,16.8554,16.8626,16.834,16.8626,11400.0
2010-07-08 13:50:00,23.58,23.58,23.5,23.53,8500.0,16.8626,16.8626,16.8054,16.8268,8500.0
2010-07-08 14:00:00,23.53,23.55,23.47,23.47,8500.0,16.8268,16.8411,16.7839,16.7839,8500.0
2010-07-08 14:10:00,23.46,23.46,23.41,23.45,24700.0,16.7768,16.7768,16.741,16.7696,24700.0
2010-07-08 14:20:00,23.46,23.48,23.4,23.47,22900.0,16.7768,16.7911,16.7339,16.7839,22900.0
2010-07-08 14:30:00,23.47,23.49,23.42,23.44,18400.0,16.7839,16.7982,16.7482,16.7625,18400.0
2010-07-08 14:40:00,23.44,23.52,23.43,23.5,9400.0,16.7625,16.8197,16.7553,16.8054,9400.0
2010-07-08 14:50:00,23.5,23.58,23.49,23.58,8700.0,16.8054,16.8626,16.7982,16.8626,8700.0
2010-07-08 15:00:00,23.57,23.57,23.47,23.47,65700.0,16.8554,16.8554,16.7839,16.7839,65700.0
2010-07-08 15:10:00,23.47,23.58,23.45,23.58,30700.0,16.7839,16.8626,16.7696,16.8626,30700.0
2010-07-08 15:20:00,23.56,23.66,23.56,23.66,28400.0,16.8483,16.9198,16.8483,16.9198,28400.0
2010-07-08 15:30:00,23.66,23.74,23.66,23.73,35000.0,16.9198,16.977,16.9198,16.9698,35000.0
2010-07-08 15:40:00,23.73,23.78,23.64,23.73,154100.0,16.9698,17.0056,16.9055,16.9698,154100.0
2010-07-08 15:50:00,23.74,23.8,23.73,23.78,93400.0,16.977,17.0199,16.9698,17.0056,93400.0
2010-07-09 09:30:00,23.67,23.85,23.67,23.82,50000.0,16.9269,17.0557,16.9269,17.0342,50000.0
2010-07-09 09:40:00,23.81,23.88,23.77,23.8,78200.0,17.0271,17.0771,16.9984,17.0199,78200.0
2010-07-09 09:50:00,23.79,23.88,23.76,23.87,47000.0,17.0127,17.0771,16.9913,17.07,47000.0
2010-07-09 10:00:00,23.86,23.96,23.85,23.86,25500.0,17.0628,17.1343,17.0557,17.0628,25500.0
2010-07-09 10:10:00,23.86,24.02,23.85,24.02,29800.0,17.0628,17.1772,17.0557,17.1772,29800.0
2010-07-09 10:20:00,24.03,24.05,23.99,24.01,13900.0,17.1844,17.1987,17.1558,17.1701,13900.0
2010-07-09 10:30:00,24.01,24.08,23.99,24.06,31800.0,17.1701,17.2201,17.1558,17.2058,31800.0
2010-07-09 10:40:00,24.06,24.11,24.01,24.01,41700.0,17.2058,17.2416,17.1701,17.1701,41700.0
2010-07-09 10:50:00,24.01,24.05,23.99,24.0,29700.0,17.1701,17.1987,17.1558,17.1629,29700.0
2010-07-09 11:00:00,23.99,24.02,23.96,23.96,40200.0,17.1558,17.1772,17.1343,17.1343,40200.0
2010-07-09 11:10:00,23.94,23.96,23.89,23.92,32800.0,17.12,17.1343,17.0843,17.1057,32800.0
2010-07-09 11:20:00,23.93,23.94,23.87,23.9,12400.0,17.1129,17.12,17.07,17.0914,12400.0
2010-07-09 11:30:00,23.91,23.98,23.91,23.97,62100.0,17.0986,17.1486,17.0986,17.1415,62100.0
2010-07-09 11:40:00,23.98,24.02,23.98,24.01,122900.0,17.1486,17.1772,17.1486,17.1701,122900.0
2010-07-09 11:50:00,24.01,24.02,24.0,24.01,26100.0,17.1701,17.1772,17.1629,17.1701,26100.0
2010-07-09 12:00:00,24.01,24.03,24.0,24.01,44100.0,17.1701,17.1844,17.1629,17.1701,44100.0
2010-07-09 12:10:00,24.02,24.03,23.99,24.03,63800.0,17.1772,17.1844,17.1558,17.1844,63800.0
2010-07-09 12:20:00,24.04,24.08,24.04,24.06,71100.0,17.1915,17.2201,17.1915,17.2058,71100.0
2010-07-09 12:30:00,24.08,24.1,24.06,24.06,103900.0,17.2201,17.2344,17.2058,17.2058,103900.0
2010-07-09 12:40:00,24.07,24.08,24.06,24.08,19200.0,17.213,17.2201,17.2058,17.2201,19200.0
2010-07-09 12:50:00,24.08,24.1,24.08,24.09,31400.0,17.2201,17.2344,17.2201,17.2273,31400.0
2010-07-09 13:00:00,24.08,24.12,24.08,24.11,51100.0,17.2201,17.2487,17.2201,17.2416,51100.0
2010-07-09 13:10:00,24.11,24.12,24.11,24.12,37200.0,17.2416,17.2487,17.2416,17.2487,37200.0
2010-07-09 13:20:00,24.12,24.12,24.1,24.12,32500.0,17.2487,17.2487,17.2344,17.2487,32500.0
2010-07-09 13:30:00,24.12,24.15,24.11,24.14,54300.0,17.2487,17.2702,17.2416,17.263,54300.0
2010-07-09 13:40:00,24.13,24.16,24.12,24.15,19100.0,17.2559,17.2773,17.2487,17.2702,19100.0
2010-07-09 13:50:00,24.15,24.19,24.14,24.17,66200.0,17.2702,17.2988,17.263,17.2845,66200.0
2010-07-09 14:00:00,24.17,24.17,24.12,24.12,24600.0,17.2845,17.2845,17.2487,17.2487,24600.0
2010-07-09 14:10:00,24.12,24.14,24.12,24.14,6700.0,17.2487,17.263,17.2487,17.263,6700.0
2010-07-09 14:20:00,24.14,24.18,24.13,24.16,80600.0,17.263,17.2916,17.2559,17.2773,80600.0
2010-07-09 14:30:00,24.16,24.18,24.15,24.15,16600.0,17.2773,17.2916,17.2702,17.2702,16600.0
2010-07-09 14:40:00,24.16,24.22,24.16,24.2,119000.0,17.2773,17.3203,17.2773,17.3059,119000.0
2010-07-09 14:50:00,24.21,24.3,24.21,24.28,78900.0,17.3131,17.3775,17.3131,17.3632,78900.0
2010-07-09 15:00:00,24.28,24.29,24.27,24.27,47300.0,17.3632,17.3703,17.356,17.356,47300.0
2010-07-09 15:10:00,24.26,24.27,24.23,24.23,37300.0,17.3489,17.356,17.3274,17.3274,37300.0
2010-07-09 15:20:00,24.24,24.24,24.16,24.18,41800.0,17.3346,17.3346,17.2773,17.2916,41800.0
2010-07-09 15:30:00,24.18,24.22,24.15,24.21,40700.0,17.2916,17.3203,17.2702,17.3131,40700.0
2010-07-09 15:40:00,24.22,24.25,24.21,24.24,60500.0,17.3203,17.3417,17.3131,17.3346,60500.0
2010-07-09 15:50:00,24.24,24.29,24.23,24.27,105200.0,17.3346,17.3703,17.3274,17.356,105200.0
2010-07-12 09:30:00,24.13,24.27,24.09,24.22,22300.0,17.2559,17.356,17.2273,17.3203,22300.0
2010-07-12 09:40:00,24.23,24.35,24.18,24.35,37500.0,17.3274,17.4132,17.2916,17.4132,37500.0
2010-07-12 09:50:00,24.35,24.38,24.27,24.37,36200.0,17.4132,17.4347,17.356,17.4275,36200.0
2010-07-12 10:00:00,24.37,24.42,24.29,24.29,33700.0,17.4275,17.4633,17.3703,17.3703,33700.0
2010-07-12 10:10:00,24.3,24.35,24.27,24.35,23200.0,17.3775,17.4132,17.356,17.4132,23200.0
2010-07-12 10:20:00,24.35,24.35,24.2,24.22,28700.0,17.4132,17.4132,17.3059,17.3203,28700.0
2010-07-12 10:30:00,24.21,24.25,24.2,24.25,29700.0,17.3131,17.3417,17.3059,17.3417,29700.0
2010-07-12 10:40:00,24.25,24.27,24.16,24.16,65300.0,17.3417,17.356,17.2773,17.2773,65300.0
2010-07-12 10:50:00,24.16,24.16,24.06,24.08,28300.0,17.2773,17.2773,17.2058,17.2201,28300.0
2010-07-12 11:00:00,24.08,24.08,23.9,23.9,38000.0,17.2201,17.2201,17.0914,17.0914,38000.0
2010-07-12 11:10:00,23.89,24.04,23.88,24.03,70600.0,17.0843,17.1915,17.0771,17.1844,70600.0
2010-07-12 11:20:00,24.03,24.1,24.0,24.08,13600.0,17.1844,17.2344,17.1629,17.2201,13600.0
2010-07-12 11:30:00,24.07,24.09,24.04,24.06,27100.0,17.213,17.2273,17.1915,17.2058,27100.0
2010-07-12 11:40:00,24.07,24.1,24.06,24.09,25400.0,17.213,17.2344,17.2058,17.2273,25400.0
2010-07-12 11:50:00,24.08,24.13,24.06,24.12,88700.0,17.2201,17.2559,17.2058,17.2487,88700.0
2010-07-12 12:00:00,24.12,24.29,24.11,24.28,14000.0,17.2487,17.3703,17.2416,17.3632,14000.0
2010-07-12 12:10:00,24.29,24.3,24.26,24.28,14300.0,17.3703,17.3775,17.3489,17.3632,14300.0
2010-07-12 12:20:00,24.27,24.27,24.22,24.22,8000.0,17.356,17.356,17.3203,17.3203,8000.0
2010-07-12 12:30:00,24.22,24.28,24.17,24.28,11800.0,17.3203,17.3632,17.2845,17.3632,11800.0
2010-07-12 12:40:00,24.29,24.3,24.18,24.19,16600.0,17.3703,17.3775,17.2916,17.2988,16600.0
2010-07-12 12:50:00,24.17,24.21,24.11,24.11,9600.0,17.2845,17.3131,17.2416,17.2416,9600.0
2010-07-12 13:00:00,24.1,24.15,24.05,24.15,10100.0,17.2344,17.2702,17.1987,17.2702,10100.0
2010-07-12 13:10:00,24.14,24.25,24.13,24.23,8300.0,17.263,17.3417,17.2559,17.3274,8300.0
2010-07-12 13:20:00,24.22,24.24,24.2,24.24,7400.0,17.3203,17.3346,17.3059,17.3346,7400.0
2010-07-12 13:30:00,24.25,24.27,24.22,24.25,11300.0,17.3417,17.356,17.3203,17.3417,11300.0
2010-07-12 13:40:00,24.25,24.26,24.18,24.21,8300.0,17.3417,17.3489,17.2916,17.3131,8300.0
2010-07-12 13:50:00,24.2,24.3,24.2,24.28,23300.0,17.3059,17.3775,17.3059,17.3632,23300.0
2010-07-12 14:00:00,24.28,24.28,24.2,24.21,27100.0,17.3632,17.3632,17.3059,17.3131,27100.0
2010-07-12 14:10:00,24.22,24.24,24.15,24.16,7300.0,17.3203,17.3346,17.2702,17.2773,7300.0
2010-07-12 14:20:00,24.17,24.18,24.13,24.15,6800.0,17.2845,17.2916,17.2559,17.2702,6800.0
2010-07-12 14:30:00,24.15,24.18,24.11,24.18,6500.0,17.2702,17.2916,17.2416,17.2916,6500.0
2010-07-12 14:40:00,24.17,24.24,24.17,24.23,9700.0,17.2845,17.3346,17.2845,17.3274,9700.0
2010-07-12 14:50:00,24.23,24.23,24.14,24.17,92800.0,17.3274,17.3274,17.263,17.2845,92800.0
2010-07-12 15:00:00,24.17,24.18,24.11,24.11,10700.0,17.2845,17.2916,17.2416,17.2416,10700.0
2010-07-12 15:10:00,24.12,24.22,24.11,24.17,21000.0,17.2487,17.3203,17.2416,17.2845,21000.0
2010-07-12 15:20:00,24.16,24.21,24.16,24.18,17300.0,17.2773,17.3131,17.2773,17.2916,17300.0
2010-07-12 15:30:00,24.18,24.2,24.15,24.17,37400.0,17.2916,17.3059,17.2702,17.2845,37400.0
2010-07-12 15:40:00,24.19,24.21,24.11,24.13,22000.0,17.2988,17.3131,17.2416,17.2559,22000.0
2010-07-12 15:50:00,24.12,24.12,24.08,24.12,47100.0,17.2487,17.2487,17.2201,17.2487,47100.0
2010-07-13 09:30:00,24.51,24.6,24.4,24.6,182800.0,17.5276,17.592,17.449,17.592,182800.0
2010-07-13 09:40:00,24.6,24.62,24.51,24.52,73100.0,17.592,17.6063,17.5276,17.5348,73100.0
2010-07-13 09:50:00,24.54,24.6,24.54,24.56,41300.0,17.5491,17.592,17.5491,17.5634,41300.0
2010-07-13 10:00:00,24.59,24.67,24.57,24.63,38800.0,17.5848,17.6421,17.5705,17.6135,38800.0
2010-07-13 10:10:00,24.62,24.64,24.6,24.62,37000.0,17.6063,17.6206,17.592,17.6063,37000.0
2010-07-13 10:20:00,24.63,24.64,24.6,24.61,18400.0,17.6135,17.6206,17.592,17.5991,18400.0
2010-07-13 10:30:00,24.61,24.62,24.55,24.58,94600.0,17.5991,17.6063,17.5562,17.5777,94600.0
2010-07-13 10:40:00,24.58,24.58,24.55,24.56,17800.0,17.5777,17.5777,17.5562,17.5634,17800.0
2010-07-13 10:50:00,24.57,24.6,24.57,24.57,26300.0,17.5705,17.592,17.5705,17.5705,26300.0
2010-07-13 11:00:00,24.57,24.61,24.57,24.61,8000.0,17.5705,17.5991,17.5705,17.5991,8000.0
2010-07-13 11:10:00,24.6,24.63,24.6,24.62,12900.0,17.592,17.6135,17.592,17.6063,12900.0
2010-07-13 11:20:00,24.62,24.66,24.58,24.66,14700.0,17.6063,17.6349,17.5777,17.6349,14700.0
2010-07-13 11:30:00,24.65,24.72,24.65,24.72,24300.0,17.6278,17.6778,17.6278,17.6778,24300.0
2010-07-13 11:40:00,24.71,24.8,24.71,24.75,107900.0,17.6707,17.735,17.6707,17.6993,107900.0
2010-07-13 11:50:00,24.72,24.77,24.72,24.73,6700.0,17.6778,17.7136,17.6778,17.685,6700.0
2010-07-13 12:00:00,24.73,24.79,24.73,24.78,27400.0,17.685,17.7279,17.685,17.7207,27400.0
2010-07-13 12:10:00,24.78,24.82,24.77,24.8,37200.0,17.7207,17.7493,17.7136,17.735,37200.0
2010-07-13 12:20:00,24.8,24.83,24.78,24.83,16900.0,17.735,17.7565,17.7207,17.7565,16900.0
2010-07-13 12:30:00,24.83,24.83,24.82,24.83,72300.0,17.7565,17.7565,17.7493,17.7565,72300.0
2010-07-13 12:40:00,24.83,24.83,24.8,24.8,70200.0,17.7565,17.7565,17.735,17.735,70200.0
2010-07-13 12:50:00,24.8,24.81,24.74,24.74,16000.0,17.735,17.7422,17.6921,17.6921,16000.0
2010-07-13 13:00:00,24.74,24.79,24.74,24.78,10100.0,17.6921,17.7279,17.6921,17.7207,10100.0
2010-07-13 13:10:00,24.77,24.78,24.66,24.67,8200.0,17.7136,17.7207,17.6349,17.6421,8200.0
2010-07-13 13:20:00,24.67,24.68,24.64,24.64,11400.0,17.6421,17.6492,17.6206,17.6206,11400.0
2010-07-13 13:30:00,24.65,24.7,24.65,24.7,39100.0,17.6278,17.6635,17.6278,17.6635,39100.0
2010-07-13 13:40:00,24.72,24.73,24.7,24.71,30700.0,17.6778,17.685,17.6635,17.6707,30700.0
2010-07-13 13:50:00,24.7,24.7,24.66,24.66,9900.0,17.6635,17.6635,17.6349,17.6349,9900.0
2010-07-13 14:00:00,24.66,24.73,24.65,24.7,24600.0,17.6349,17.685,17.6278,17.6635,24600.0
2010-07-13 14:10:00,24.69,24.76,24.69,24.76,6100.0,17.6564,17.7064,17.6564,17.7064,6100.0
2010-07-13 14:20:00,24.76,24.77,24.7,24.71,20900.0,17.7064,17.7136,17.6635,17.6707,20900.0
2010-07-13 14:30:00,24.71,24.77,24.71,24.77,17100.0,17.6707,17.7136,17.6707,17.7136,17100.0
2010-07-13 14:40:00,24.77,24.82,24.77,24.82,59400.0,17.7136,17.7493,17.7136,17.7493,59400.0
2010-07-13 14:50:00,24.83,24.83,24.79,24.81,39000.0,17.7565,17.7565,17.7279,17.7422,39000.0
2010-07-13 15:00:00,24.83,24.9,24.83,24.88,89700.0,17.7565,17.8065,17.7565,17.7922,89700.0
2010-07-13 15:10:00,24.88,25.0,24.88,24.98,254900.0,17.7922,17.878,17.7922,17.8637,254900.0
2010-07-13 15:20:00,24.97,25.03,24.94,25.02,147000.0,17.8566,17.8995,17.8351,17.8923,147000.0
2010-07-13 15:30:00,25.03,25.05,24.99,25.05,79500.0,17.8995,17.9138,17.8709,17.9138,79500.0
2010-07-13 15:40:00,25.06,25.18,25.06,25.17,439500.0,17.921,18.0068,17.921,17.9996,439500.0
2010-07-13 15:50:00,25.17,25.19,25.08,25.1,471300.0,17.9996,18.0139,17.9353,17.9496,471300.0
2010-07-14 09:30:00,25.07,25.07,24.68,24.72,35100.0,17.9281,17.9281,17.6492,17.6778,35100.0
2010-07-14 09:40:00,24.69,24.77,24.68,24.75,13900.0,17.6564,17.7136,17.6492,17.6993,13900.0
2010-07-14 09:50:00,24.73,24.73,24.67,24.68,15400.0,17.685,17.685,17.6421,17.6492,15400.0
2010-07-14 10:00:00,24.68,24.68,24.63,24.66,10700.0,17.6492,17.6492,17.6135,17.6349,10700.0
2010-07-14 10:10:00,24.67,24.68,24.63,24.66,21400.0,17.6421,17.6492,17.6135,17.6349,21400.0
2010-07-14 10:20:00,24.65,24.71,24.65,24.67,25900.0,17.6278,17.6707,17.6278,17.6421,25900.0
2010-07-14 10:30:00,24.67,24.7,24.65,24.65,14700.0,17.6421,17.6635,17.6278,17.6278,14700.0
2010-07-14 10:40:00,24.63,24.65,24.6,24.62,98800.0,17.6135,17.6278,17.592,17.6063,98800.0
2010-07-14 10:50:00,24.62,24.63,24.58,24.6,13700.0,17.6063,17.6135,17.5777,17.592,13700.0
2010-07-14 11:00:00,24.62,24.66,24.61,24.65,15800.0,17.6063,17.6349,17.5991,17.6278,15800.0
2010-07-14 11:10:00,24.65,24.68,24.61,24.68,11100.0,17.6278,17.6492,17.5991,17.6492,11100.0
2010-07-14 11:20:00,24.68,24.69,24.64,24.66,18600.0,17.6492,17.6564,17.6206,17.6349,18600.0
2010-07-14 11:30:00,24.67,24.69,24.65,24.66,27400.0,17.6421,17.6564,17.6278,17.6349,27400.0
2010-07-14 11:40:00,24.66,24.71,24.64,24.7,44000.0,17.6349,17.6707,17.6206,17.6635,44000.0
2010-07-14 11:50:00,24.7,24.72,24.64,24.64,82800.0,17.6635,17.6778,17.6206,17.6206,82800.0
2010-07-14 12:00:00,24.64,24.64,24.61,24.64,119200.0,17.6206,17.6206,17.5991,17.6206,119200.0
2010-07-14 12:10:00,24.65,24.68,24.64,24.68,39500.0,17.6278,17.6492,17.6206,17.6492,39500.0
2010-07-14 12:20:00,24.68,24.68,24.65,24.67,92200.0,17.6492,17.6492,17.6278,17.6421,92200.0
2010-07-14 12:30:00,24.67,24.7,24.66,24.69,25500.0,17.6421,17.6635,17.6349,17.6564,25500.0
2010-07-14 12:40:00,24.68,24.69,24.66,24.67,21100.0,17.6492,17.6564,17.6349,17.6421,21100.0
2010-07-14 12:50:00,24.66,24.66,24.61,24.62,8600.0,17.6349,17.6349,17.5991,17.6063,8600.0
2010-07-14 13:00:00,24.62,24.63,24.58,24.59,13200.0,17.6063,17.6135,17.5777,17.5848,13200.0
2010-07-14 13:10:00,24.58,24.64,24.58,24.64,10700.0,17.5777,17.6206,17.5777,17.6206,10700.0
2010-07-14 13:20:00,24.63,24.65,24.62,24.63,15700.0,17.6135,17.6278,17.6063,17.6135,15700.0
2010-07-14 13:30:00,24.64,24.66,24.63,24.64,15600.0,17.6206,17.6349,17.6135,17.6206,15600.0
2010-07-14 13:40:00,24.63,24.63,24.58,24.58,18600.0,17.6135,17.6135,17.5777,17.5777,18600.0
2010-07-14 13:50:00,24.58,24.58,24.54,24.57,22400.0,17.5777,17.5777,17.5491,17.5705,22400.0
2010-07-14 14:00:00,24.57,24.57,24.42,24.48,61800.0,17.5705,17.5705,17.4633,17.5062,61800.0
2010-07-14 14:10:00,24.47,24.52,24.44,24.5,48800.0,17.499,17.5348,17.4776,17.5205,48800.0
2010-07-14 14:20:00,24.5,24.52,24.41,24.45,40100.0,17.5205,17.5348,17.4561,17.4847,40100.0
2010-07-14 14:30:00,24.44,24.51,24.43,24.48,27600.0,17.4776,17.5276,17.4704,17.5062,27600.0
2010-07-14 14:40:00,24.48,24.51,24.47,24.51,15400.0,17.5062,17.5276,17.499,17.5276,15400.0
2010-07-14 14:50:00,24.5,24.53,24.48,24.51,43000.0,17.5205,17.5419,17.5062,17.5276,43000.0
2010-07-14 15:00:00,24.51,24.55,24.5,24.51,18700.0,17.5276,17.5562,17.5205,17.5276,18700.0
2010-07-14 15:10:00,24.5,24.63,24.5,24.61,59800.0,17.5205,17.6135,17.5205,17.5991,59800.0
2010-07-14 15:20:00,24.6,24.7,24.59,24.65,71000.0,17.592,17.6635,17.5848,17.6278,71000.0
2010-07-14 15:30:00,24.64,24.64,24.58,24.59,49900.0,17.6206,17.6206,17.5777,17.5848,49900.0
2010-07-14 15:40:00,24.59,24.67,24.54,24.66,69600.0,17.5848,17.6421,17.5491,17.6349,69600.0
2010-07-14 15:50:00,24.66,24.7,24.64,24.7,138400.0,17.6349,17.6635,17.6206,17.6635,138400.0
2010-07-15 09:30:00,24.8,24.8,24.55,24.58,53600.0,17.735,17.735,17.5562,17.5777,53600.0
2010-07-15 09:40:00,24.5,24.56,24.43,24.46,133700.0,17.5205,17.5634,17.4704,17.4919,133700.0
2010-07-15 09:50:00,24.45,24.52,24.43,24.48,75100.0,17.4847,17.5348,17.4704,17.5062,75100.0
2010-07-15 10:00:00,24.46,24.47,24.15,24.18,127300.0,17.4919,17.499,17.2702,17.2916,127300.0
2010-07-15 10:10:00,24.18,24.18,23.95,24.0,37900.0,17.2916,17.2916,17.1272,17.1629,37900.0
2010-07-15 10:20:00,23.97,24.11,23.97,24.1,48300.0,17.1415,17.2416,17.1415,17.2344,48300.0
2010-07-15 10:30:00,24.09,24.11,24.0,24.11,89900.0,17.2273,17.2416,17.1629,17.2416,89900.0
2010-07-15 10:40:00,24.1,24.11,24.02,24.11,22200.0,17.2344,17.2416,17.1772,17.2416,22200.0
2010-07-15 10:50:00,24.1,24.11,24.05,24.08,34800.0,17.2344,17.2416,17.1987,17.2201,34800.0
2010-07-15 11:00:00,24.09,24.09,23.99,24.04,49600.0,17.2273,17.2273,17.1558,17.1915,49600.0
2010-07-15 11:10:00,24.05,24.1,24.03,24.06,28600.0,17.1987,17.2344,17.1844,17.2058,28600.0
2010-07-15 11:20:00,24.09,24.13,24.09,24.13,21200.0,17.2273,17.2559,17.2273,17.2559,21200.0
2010-07-15 11:30:00,24.15,24.16,24.07,24.16,16200.0,17.2702,17.2773,17.213,17.2773,16200.0
2010-07-15 11:40:00,24.15,24.17,24.09,24.09,26400.0,17.2702,17.2845,17.2273,17.2273,26400.0
2010-07-15 11:50:00,24.11,24.15,24.07,24.07,8700.0,17.2416,17.2702,17.213,17.213,8700.0
2010-07-15 12:00:00,24.07,24.07,24.02,24.04,73900.0,17.213,17.213,17.1772,17.1915,73900.0
2010-07-15 12:10:00,24.03,24.08,24.02,24.06,166500.0,17.1844,17.2201,17.1772,17.2058,166500.0
2010-07-15 12:20:00,24.06,24.07,24.0,24.04,35700.0,17.2058,17.213,17.1629,17.1915,35700.0
2010-07-15 12:30:00,24.01,24.06,24.01,24.04,4900.0,17.1701,17.2058,17.1701,17.1915,4900.0
2010-07-15 12:40:00,24.04,24.06,24.03,24.06,6200.0,17.1915,17.2058,17.1844,17.2058,6200.0
2010-07-15 12:50:00,24.05,24.11,24.04,24.08,4200.0,17.1987,17.2416,17.1915,17.2201,4200.0
2010-07-15 13:00:00,24.08,24.17,24.08,24.16,25800.0,17.2201,17.2845,17.2201,17.2773,25800.0
2010-07-15 13:10:00,24.14,24.23,24.13,24.22,26100.0,17.263,17.3274,17.2559,17.3203,26100.0
2010-07-15 13:20:00,24.23,24.29,24.21,24.23,13100.0,17.3274,17.3703,17.3131,17.3274,13100.0
2010-07-15 13:30:00,24.24,24.26,24.18,24.23,19300.0,17.3346,17.3489,17.2916,17.3274,19300.0
2010-07-15 13:40:00,24.23,24.27,24.21,24.27,7100.0,17.3274,17.356,17.3131,17.356,7100.0
2010-07-15 13:50:00,24.26,24.26,24.21,24.22,16500.0,17.3489,17.3489,17.3131,17.3203,16500.0
2010-07-15 14:00:00,24.21,24.28,24.18,24.2,22600.0,17.3131,17.3632,17.2916,17.3059,22600.0
2010-07-15 14:10:00,24.2,24.25,24.19,24.25,6900.0,17.3059,17.3417,17.2988,17.3417,6900.0
2010-07-15 14:20:00,24.26,24.29,24.21,24.29,31400.0,17.3489,17.3703,17.3131,17.3703,31400.0
2010-07-15 14:30:00,24.29,24.32,24.26,24.27,22200.0,17.3703,17.3918,17.3489,17.356,22200.0
2010-07-15 14:40:00,24.26,24.3,24.25,24.29,13200.0,17.3489,17.3775,17.3417,17.3703,13200.0
2010-07-15 14:50:00,24.29,24.31,24.22,24.22,11700.0,17.3703,17.3846,17.3203,17.3203,11700.0
2010-07-15 15:00:00,24.22,24.26,24.12,24.14,55500.0,17.3203,17.3489,17.2487,17.263,55500.0
2010-07-15 15:10:00,24.13,24.16,24.07,24.11,32900.0,17.2559,17.2773,17.213,17.2416,32900.0
2010-07-15 15:20:00,24.1,24.17,24.05,24.17,67600.0,17.2344,17.2845,17.1987,17.2845,67600.0
2010-07-15 15:30:00,24.18,24.32,24.15,24.26,108500.0,17.2916,17.3918,17.2702,17.3489,108500.0
2010-07-15 15:40:00,24.26,24.43,24.26,24.37,93000.0,17.3489,17.4704,17.3489,17.4275,93000.0
2010-07-15 15:50:00,24.37,24.45,24.36,24.39,294800.0,17.4275,17.4847,17.4204,17.4418,294800.0
2010-07-16 09:30:00,24.33,24.33,23.95,23.95,56000.0,17.3989,17.3989,17.1272,17.1272,56000.0
2010-07-16 09:40:00,23.93,23.96,23.76,23.81,123900.0,17.1129,17.1343,16.9913,17.0271,123900.0
2010-07-16 09:50:00,23.81,23.88,23.64,23.69,241600.0,17.0271,17.0771,16.9055,16.9412,241600.0
2010-07-16 10:00:00,23.69,23.74,23.55,23.57,236400.0,16.9412,16.977,16.8411,16.8554,236400.0
2010-07-16 10:10:00,23.57,23.7,23.57,23.68,186700.0,16.8554,16.9484,16.8554,16.9341,186700.0
2010-07-16 10:20:00,23.68,23.73,23.68,23.68,192900.0,16.9341,16.9698,16.9341,16.9341,192900.0
2010-07-16 10:30:00,23.69,23.74,23.65,23.69,63900.0,16.9412,16.977,16.9126,16.9412,63900.0
2010-07-16 10:40:00,23.67,23.75,23.64,23.71,36900.0,16.9269,16.9841,16.9055,16.9555,36900.0
2010-07-16 10:50:00,23.7,23.74,23.64,23.66,262100.0,16.9484,16.977,16.9055,16.9198,262100.0
2010-07-16 11:00:00,23.66,23.67,23.59,23.64,34200.0,16.9198,16.9269,16.8697,16.9055,34200.0
2010-07-16 11:10:00,23.63,23.68,23.63,23.68,1200.0,16.8983,16.9341,16.8983,16.9341,1200.0
2010-07-16 11:20:00,23.65,23.65,23.57,23.62,37600.0,16.9126,16.9126,16.8554,16.8912,37600.0
2010-07-16 11:30:00,23.6,23.62,23.57,23.58,10900.0,16.8769,16.8912,16.8554,16.8626,10900.0
2010-07-16 11:40:00,23.6,23.62,23.56,23.57,13900.0,16.8769,16.8912,16.8483,16.8554,13900.0
2010-07-16 11:50:00,23.58,23.6,23.51,23.53,85300.0,16.8626,16.8769,16.8125,16.8268,85300.0
2010-07-16 12:00:00,23.52,23.56,23.5,23.53,108000.0,16.8197,16.8483,16.8054,16.8268,108000.0
2010-07-16 12:10:00,23.55,23.56,23.45,23.47,41500.0,16.8411,16.8483,16.7696,16.7839,41500.0
2010-07-16 12:20:00,23.47,23.53,23.47,23.48,103100.0,16.7839,16.8268,16.7839,16.7911,103100.0
2010-07-16 12:30:00,23.47,23.48,23.42,23.45,34100.0,16.7839,16.7911,16.7482,16.7696,34100.0
2010-07-16 12:40:00,23.45,23.5,23.45,23.47,7200.0,16.7696,16.8054,16.7696,16.7839,7200.0
2010-07-16 12:50:00,23.48,23.5,23.43,23.44,15200.0,16.7911,16.8054,16.7553,16.7625,15200.0
2010-07-16 13:00:00,23.45,23.47,23.43,23.47,11500.0,16.7696,16.7839,16.7553,16.7839,11500.0
2010-07-16 13:10:00,23.46,23.5,23.45,23.49,86600.0,16.7768,16.8054,16.7696,16.7982,86600.0
2010-07-16 13:20:00,23.48,23.48,23.44,23.46,10700.0,16.7911,16.7911,16.7625,16.7768,10700.0
2010-07-16 13:30:00,23.46,23.52,23.45,23.5,6100.0,16.7768,16.8197,16.7696,16.8054,6100.0
2010-07-16 13:40:00,23.49,23.49,23.41,23.44,24000.0,16.7982,16.7982,16.741,16.7625,24000.0
2010-07-16 13:50:00,23.45,23.45,23.39,23.44,15700.0,16.7696,16.7696,16.7267,16.7625,15700.0
2010-07-16 14:00:00,23.43,23.47,23.42,23.43,47900.0,16.7553,16.7839,16.7482,16.7553,47900.0
2010-07-16 14:10:00,23.44,23.45,23.37,23.39,16500.0,16.7625,16.7696,16.7124,16.7267,16500.0
2010-07-16 14:20:00,23.39,23.44,23.39,23.4,34400.0,16.7267,16.7625,16.7267,16.7339,34400.0
2010-07-16 14:30:00,23.39,23.4,23.36,23.39,26800.0,16.7267,16.7339,16.7052,16.7267,26800.0
2010-07-16 14:40:00,23.39,23.43,23.38,23.4,9900.0,16.7267,16.7553,16.7195,16.7339,9900.0
2010-07-16 14:50:00,23.4,23.4,23.34,23.34,19000.0,16.7339,16.7339,16.6909,16.6909,19000.0
2010-07-16 15:00:00,23.35,23.38,23.29,23.29,15900.0,16.6981,16.7195,16.6552,16.6552,15900.0
2010-07-16 15:10:00,23.29,23.3,23.25,23.27,28600.0,16.6552,16.6623,16.6266,16.6409,28600.0
2010-07-16 15:20:00,23.26,23.27,23.2,23.27,196700.0,16.6337,16.6409,16.5908,16.6409,196700.0
2010-07-16 15:30:00,23.27,23.45,23.27,23.39,229200.0,16.6409,16.7696,16.6409,16.7267,229200.0
2010-07-16 15:40:00,23.39,23.44,23.29,23.31,84400.0,16.7267,16.7625,16.6552,16.6695,84400.0
2010-07-16 15:50:00,23.31,23.4,23.28,23.36,495600.0,16.6695,16.7339,16.648,16.7052,495600.0
2010-07-19 09:30:00,23.3,23.5,23.28,23.43,77500.0,16.6623,16.8054,16.648,16.7553,77500.0
2010-07-19 09:40:00,23.39,23.43,23.3,23.3,107000.0,16.7267,16.7553,16.6623,16.6623,107000.0
2010-07-19 09:50:00,23.3,23.36,23.29,23.32,23600.0,16.6623,16.7052,16.6552,16.6766,23600.0
2010-07-19 10:00:00,23.31,23.34,23.19,23.19,78700.0,16.6695,16.6909,16.5837,16.5837,78700.0
2010-07-19 10:10:00,23.2,23.23,23.18,23.22,25500.0,16.5908,16.6123,16.5765,16.6051,25500.0
2010-07-19 10:20:00,23.22,23.22,23.08,23.1,90200.0,16.6051,16.6051,16.505,16.5193,90200.0
2010-07-19 10:30:00,23.08,23.16,23.07,23.07,19900.0,16.505,16.5622,16.4979,16.4979,19900.0
2010-07-19 10:40:00,23.03,23.04,22.92,22.94,412400.0,16.4693,16.4764,16.3906,16.4049,412400.0
2010-07-19 10:50:00,22.93,22.93,22.86,22.9,138200.0,16.3977,16.3977,16.3477,16.3763,138200.0
2010-07-19 11:00:00,22.89,22.95,22.86,22.91,72400.0,16.3691,16.412,16.3477,16.3834,72400.0
2010-07-19 11:10:00,22.91,23.0,22.89,23.0,208900.0,16.3834,16.4478,16.3691,16.4478,208900.0
2010-07-19 11:20:00,22.99,23.0,22.97,22.97,282800.0,16.4407,16.4478,16.4263,16.4263,282800.0
2010-07-19 11:30:00,22.96,22.99,22.9,22.94,34900.0,16.4192,16.4407,16.3763,16.4049,34900.0
2010-07-19 11:40:00,22.93,22.95,22.92,22.95,63500.0,16.3977,16.412,16.3906,16.412,63500.0
2010-07-19 11:50:00,22.95,23.03,22.94,23.0,103900.0,16.412,16.4693,16.4049,16.4478,103900.0
2010-07-19 12:00:00,22.99,23.01,22.92,23.0,46700.0,16.4407,16.455,16.3906,16.4478,46700.0
2010-07-19 12:10:00,23.0,23.0,22.93,22.98,264300.0,16.4478,16.4478,16.3977,16.4335,264300.0
2010-07-19 12:20:00,22.99,23.03,22.98,23.03,9200.0,16.4407,16.4693,16.4335,16.4693,9200.0
2010-07-19 12:30:00,23.03,23.08,23.0,23.08,12200.0,16.4693,16.505,16.4478,16.505,12200.0
2010-07-19 12:40:00,23.08,23.11,23.06,23.11,4100.0,16.505,16.5265,16.4907,16.5265,4100.0
2010-07-19 12:50:00,23.11,23.14,23.07,23.09,31100.0,16.5265,16.5479,16.4979,16.5122,31100.0
2010-07-19 13:00:00,23.1,23.13,23.06,23.06,5700.0,16.5193,16.5408,16.4907,16.4907,5700.0
2010-07-19 13:10:00,23.06,23.06,22.98,22.98,86200.0,16.4907,16.4907,16.4335,16.4335,86200.0
2010-07-19 13:20:00,22.99,23.0,22.98,22.98,39100.0,16.4407,16.4478,16.4335,16.4335,39100.0
2010-07-19 13:30:00,22.99,23.05,22.98,22.99,17200.0,16.4407,16.4836,16.4335,16.4407,17200.0
2010-07-19 13:40:00,22.99,22.99,22.95,22.99,16700.0,16.4407,16.4407,16.412,16.4407,16700.0
2010-07-19 13:50:00,22.98,22.99,22.97,22.98,4700.0,16.4335,16.4407,16.4263,16.4335,4700.0
2010-07-19 14:00:00,22.99,23.0,22.97,22.99,44900.0,16.4407,16.4478,16.4263,16.4407,44900.0
2010-07-19 14:10:00,23.0,23.06,23.0,23.06,20700.0,16.4478,16.4907,16.4478,16.4907,20700.0
2010-07-19 14:20:00,23.06,23.11,23.05,23.05,22200.0,16.4907,16.5265,16.4836,16.4836,22200.0
2010-07-19 14:30:00,23.04,23.05,23.02,23.04,107000.0,16.4764,16.4836,16.4621,16.4764,107000.0
2010-07-19 14:40:00,23.05,23.12,23.04,23.12,46400.0,16.4836,16.5336,16.4764,16.5336,46400.0
2010-07-19 14:50:00,23.12,23.15,23.1,23.1,71900.0,16.5336,16.5551,16.5193,16.5193,71900.0
2010-07-19 15:00:00,23.11,23.25,23.11,23.22,73900.0,16.5265,16.6266,16.5265,16.6051,73900.0
2010-07-19 15:10:00,23.23,23.23,23.15,23.16,286100.0,16.6123,16.6123,16.5551,16.5622,286100.0
2010-07-19 15:20:00,23.16,23.16,23.06,23.1,67000.0,16.5622,16.5622,16.4907,16.5193,67000.0
2010-07-19 15:30:00,23.11,23.16,23.06,23.07,63300.0,16.5265,16.5622,16.4907,16.4979,63300.0
2010-07-19 15:40:00,23.07,23.16,23.06,23.13,66200.0,16.4979,16.5622,16.4907,16.5408,66200.0
2010-07-19 15:50:00,23.13,23.16,23.11,23.12,133900.0,16.5408,16.5622,16.5265,16.5336,133900.0
2010-07-20 09:30:00,22.88,22.88,22.66,22.79,1264500.0,16.362,16.362,16.2047,16.2976,1264500.0
2010-07-20 09:40:00,22.79,22.83,22.76,22.79,196900.0,16.2976,16.3262,16.2762,16.2976,196900.0
2010-07-20 09:50:00,22.79,22.83,22.74,22.77,92600.0,16.2976,16.3262,16.2619,16.2833,92600.0
2010-07-20 10:00:00,22.76,22.8,22.64,22.67,146900.0,16.2762,16.3048,16.1904,16.2118,146900.0
2010-07-20 10:10:00,22.67,22.73,22.62,22.71,99500.0,16.2118,16.2547,16.1761,16.2404,99500.0
2010-07-20 10:20:00,22.71,22.78,22.69,22.74,135400.0,16.2404,16.2905,16.2261,16.2619,135400.0
2010-07-20 10:30:00,22.73,22.76,22.67,22.74,98900.0,16.2547,16.2762,16.2118,16.2619,98900.0
2010-07-20 10:40:00,22.74,22.81,22.74,22.79,45700.0,16.2619,16.3119,16.2619,16.2976,45700.0
2010-07-20 10:50:00,22.79,22.8,22.76,22.79,38900.0,16.2976,16.3048,16.2762,16.2976,38900.0
2010-07-20 11:00:00,22.79,22.84,22.75,22.84,106100.0,16.2976,16.3334,16.269,16.3334,106100.0
2010-07-20 11:10:00,22.84,22.88,22.83,22.87,87800.0,16.3334,16.362,16.3262,16.3548,87800.0
2010-07-20 11:20:00,22.87,22.87,22.81,22.84,71900.0,16.3548,16.3548,16.3119,16.3334,71900.0
2010-07-20 11:30:00,22.85,22.85,22.77,22.77,54800.0,16.3405,16.3405,16.2833,16.2833,54800.0
2010-07-20 11:40:00,22.77,22.77,22.71,22.77,26200.0,16.2833,16.2833,16.2404,16.2833,26200.0
2010-07-20 11:50:00,22.77,22.77,22.72,22.74,13800.0,16.2833,16.2833,16.2476,16.2619,13800.0
2010-07-20 12:00:00,22.73,22.8,22.72,22.77,10900.0,16.2547,16.3048,16.2476,16.2833,10900.0
2010-07-20 12:10:00,22.77,22.78,22.69,22.7,15800.0,16.2833,16.2905,16.2261,16.2333,15800.0
2010-07-20 12:20:00,22.71,22.74,22.69,22.74,10600.0,16.2404,16.2619,16.2261,16.2619,10600.0
2010-07-20 12:30:00,22.73,22.76,22.73,22.75,13800.0,16.2547,16.2762,16.2547,16.269,13800.0
2010-07-20 12:40:00,22.74,22.8,22.73,22.8,10600.0,16.2619,16.3048,16.2547,16.3048,10600.0
2010-07-20 12:50:00,22.79,22.81,22.73,22.75,1231300.0,16.2976,16.3119,16.2547,16.269,1231300.0
2010-07-20 13:00:00,22.75,22.8,22.75,22.77,7400.0,16.269,16.3048,16.269,16.2833,7400.0
2010-07-20 13:10:00,22.78,22.78,22.71,22.77,13600.0,16.2905,16.2905,16.2404,16.2833,13600.0
2010-07-20 13:20:00,22.77,22.8,22.74,22.77,12200.0,16.2833,16.3048,16.2619,16.2833,12200.0
2010-07-20 13:30:00,22.77,22.91,22.77,22.9,13800.0,16.2833,16.3834,16.2833,16.3763,13800.0
2010-07-20 13:40:00,22.89,22.92,22.89,22.91,28600.0,16.3691,16.3906,16.3691,16.3834,28600.0
2010-07-20 13:50:00,22.9,23.03,22.9,23.02,97500.0,16.3763,16.4693,16.3763,16.4621,97500.0
2010-07-20 14:00:00,23.02,23.02,22.97,22.98,19900.0,16.4621,16.4621,16.4263,16.4335,19900.0
2010-07-20 14:10:00,22.97,23.02,22.97,22.99,63800.0,16.4263,16.4621,16.4263,16.4407,63800.0
2010-07-20 14:20:00,22.99,22.99,22.93,22.99,31300.0,16.4407,16.4407,16.3977,16.4407,31300.0
2010-07-20 14:30:00,22.99,23.02,22.97,22.98,35900.0,16.4407,16.4621,16.4263,16.4335,35900.0
2010-07-20 14:40:00,22.99,23.03,22.94,23.03,26300.0,16.4407,16.4693,16.4049,16.4693,26300.0
2010-07-20 14:50:00,23.02,23.02,22.93,22.95,34500.0,16.4621,16.4621,16.3977,16.412,34500.0
2010-07-20 15:00:00,22.95,23.01,22.93,22.99,130000.0,16.412,16.455,16.3977,16.4407,130000.0
2010-07-20 15:10:00,22.99,23.07,22.99,23.02,124000.0,16.4407,16.4979,16.4407,16.4621,124000.0
2010-07-20 15:20:00,23.01,23.09,23.0,23.09,69700.0,16.455,16.5122,16.4478,16.5122,69700.0
2010-07-20 15:30:00,23.09,23.18,23.09,23.12,126100.0,16.5122,16.5765,16.5122,16.5336,126100.0
2010-07-20 15:40:00,23.12,23.22,23.07,23.21,134900.0,16.5336,16.6051,16.4979,16.598,134900.0
2010-07-20 15:50:00,23.22,23.28,23.2,23.26,160300.0,16.6051,16.648,16.5908,16.6337,160300.0
2010-07-21 09:30:00,23.51,23.59,23.28,23.28,131400.0,16.8125,16.8697,16.648,16.648,131400.0
2010-07-21 09:40:00,23.27,23.27,23.01,23.05,328600.0,16.6409,16.6409,16.455,16.4836,328600.0
2010-07-21 09:50:00,23.06,23.06,22.9,22.94,303700.0,16.4907,16.4907,16.3763,16.4049,303700.0
2010-07-21 10:00:00,22.93,22.93,22.85,22.88,172100.0,16.3977,16.3977,16.3405,16.362,172100.0
2010-07-21 10:10:00,22.88,22.99,22.88,22.95,84100.0,16.362,16.4407,16.362,16.412,84100.0
2010-07-21 10:20:00,22.94,23.01,22.93,22.99,116300.0,16.4049,16.455,16.3977,16.4407,116300.0
2010-07-21 10:30:00,22.99,23.0,22.87,22.87,101200.0,16.4407,16.4478,16.3548,16.3548,101200.0
2010-07-21 10:40:00,22.87,22.91,22.86,22.91,46400.0,16.3548,16.3834,16.3477,16.3834,46400.0
2010-07-21 10:50:00,22.91,22.92,22.8,22.8,118700.0,16.3834,16.3906,16.3048,16.3048,118700.0
2010-07-21 11:00:00,22.8,22.81,22.66,22.67,75600.0,16.3048,16.3119,16.2047,16.2118,75600.0
2010-07-21 11:10:00,22.68,22.74,22.66,22.68,86800.0,16.219,16.2619,16.2047,16.219,86800.0
2010-07-21 11:20:00,22.68,22.72,22.68,22.69,24800.0,16.219,16.2476,16.219,16.2261,24800.0
2010-07-21 11:30:00,22.7,22.72,22.63,22.72,51200.0,16.2333,16.2476,16.1832,16.2476,51200.0
2010-07-21 11:40:00,22.72,22.74,22.68,22.71,73000.0,16.2476,16.2619,16.219,16.2404,73000.0
2010-07-21 11:50:00,22.7,22.79,22.68,22.79,22300.0,16.2333,16.2976,16.219,16.2976,22300.0
2010-07-21 12:00:00,22.79,22.84,22.77,22.78,99500.0,16.2976,16.3334,16.2833,16.2905,99500.0
2010-07-21 12:10:00,22.78,22.85,22.76,22.78,14600.0,16.2905,16.3405,16.2762,16.2905,14600.0
2010-07-21 12:20:00,22.79,22.82,22.78,22.81,10500.0,16.2976,16.3191,16.2905,16.3119,10500.0
2010-07-21 12:30:00,22.82,22.88,22.82,22.87,8600.0,16.3191,16.362,16.3191,16.3548,8600.0
2010-07-21 12:40:00,22.87,22.87,22.79,22.81,18600.0,16.3548,16.3548,16.2976,16.3119,18600.0
2010-07-21 12:50:00,22.81,22.82,22.73,22.73,16400.0,16.3119,16.3191,16.2547,16.2547,16400.0
2010-07-21 13:00:00,22.73,22.76,22.72,22.75,9100.0,16.2547,16.2762,16.2476,16.269,9100.0
2010-07-21 13:10:00,22.75,22.76,22.73,22.74,15100.0,16.269,16.2762,16.2547,16.2619,15100.0
2010-07-21 13:20:00,22.74,22.75,22.7,22.74,22000.0,16.2619,16.269,16.2333,16.2619,22000.0
2010-07-21 13:30:00,22.75,22.8,22.75,22.76,20700.0,16.269,16.3048,16.269,16.2762,20700.0
2010-07-21 13:40:00,22.76,22.77,22.75,22.76,27300.0,16.2762,16.2833,16.269,16.2762,27300.0
2010-07-21 13:50:00,22.76,22.82,22.75,22.75,17400.0,16.2762,16.3191,16.269,16.269,17400.0
2010-07-21 14:00:00,22.76,22.76,22.57,22.57,256300.0,16.2762,16.2762,16.1403,16.1403,256300.0
2010-07-21 14:10:00,22.56,22.57,22.35,22.55,304600.0,16.1331,16.1403,15.983,16.126,304600.0
2010-07-21 14:20:00,22.54,22.56,22.46,22.5,71600.0,16.1188,16.1331,16.0616,16.0902,71600.0
2010-07-21 14:30:00,22.49,22.5,22.4,22.43,79800.0,16.0831,16.0902,16.0187,16.0402,79800.0
2010-07-21 14:40:00,22.45,22.5,22.43,22.45,124500.0,16.0545,16.0902,16.0402,16.0545,124500.0
2010-07-21 14:50:00,22.44,22.44,22.28,22.3,140900.0,16.0473,16.0473,15.9329,15.9472,140900.0
2010-07-21 15:00:00,22.3,22.39,22.26,22.38,101700.0,15.9472,16.0116,15.9186,16.0044,101700.0
2010-07-21 15:10:00,22.38,22.47,22.33,22.34,127300.0,16.0044,16.0688,15.9687,15.9758,127300.0
2010-07-21 15:20:00,22.33,22.43,22.31,22.32,107900.0,15.9687,16.0402,15.9544,15.9615,107900.0
2010-07-21 15:30:00,22.32,22.4,22.32,22.34,214900.0,15.9615,16.0187,15.9615,15.9758,214900.0
2010-07-21 15:40:00,22.35,22.35,22.26,22.32,227800.0,15.983,15.983,15.9186,15.9615,227800.0
2010-07-21 15:50:00,22.32,22.33,22.21,22.24,192900.0,15.9615,15.9687,15.8829,15.9043,192900.0
2010-07-22 09:30:00,22.64,22.79,22.55,22.75,193800.0,16.1904,16.2976,16.126,16.269,193800.0
2010-07-22 09:40:00,22.73,22.85,22.72,22.74,34300.0,16.2547,16.3405,16.2476,16.2619,34300.0
2010-07-22 09:50:00,22.74,22.78,22.67,22.74,64800.0,16.2619,16.2905,16.2118,16.2619,64800.0
2010-07-22 10:00:00,22.75,22.92,22.75,22.79,113000.0,16.269,16.3906,16.269,16.2976,113000.0
2010-07-22 10:10:00,22.8,22.92,22.79,22.86,34500.0,16.3048,16.3906,16.2976,16.3477,34500.0
2010-07-22 10:20:00,22.86,22.92,22.84,22.87,60700.0,16.3477,16.3906,16.3334,16.3548,60700.0
2010-07-22 10:30:00,22.87,22.88,22.83,22.83,85700.0,16.3548,16.362,16.3262,16.3262,85700.0
2010-07-22 10:40:00,22.83,22.93,22.83,22.93,60600.0,16.3262,16.3977,16.3262,16.3977,60600.0
2010-07-22 10:50:00,22.93,22.98,22.9,22.9,27000.0,16.3977,16.4335,16.3763,16.3763,27000.0
2010-07-22 11:00:00,22.9,22.92,22.88,22.88,26600.0,16.3763,16.3906,16.362,16.362,26600.0
2010-07-22 11:10:00,22.87,22.88,22.83,22.87,49300.0,16.3548,16.362,16.3262,16.3548,49300.0
2010-07-22 11:20:00,22.86,22.9,22.86,22.9,15900.0,16.3477,16.3763,16.3477,16.3763,15900.0
2010-07-22 11:30:00,22.88,22.9,22.79,22.82,30000.0,16.362,16.3763,16.2976,16.3191,30000.0
2010-07-22 11:40:00,22.8,22.84,22.8,22.82,14900.0,16.3048,16.3334,16.3048,16.3191,14900.0
2010-07-22 11:50:00,22.82,22.82,22.77,22.8,35800.0,16.3191,16.3191,16.2833,16.3048,35800.0
2010-07-22 12:00:00,22.8,22.83,22.79,22.82,27100.0,16.3048,16.3262,16.2976,16.3191,27100.0
2010-07-22 12:10:00,22.82,22.84,22.79,22.83,62500.0,16.3191,16.3334,16.2976,16.3262,62500.0
2010-07-22 12:20:00,22.84,22.86,22.78,22.83,43400.0,16.3334,16.3477,16.2905,16.3262,43400.0
2010-07-22 12:30:00,22.83,22.84,22.82,22.83,9400.0,16.3262,16.3334,16.3191,16.3262,9400.0
2010-07-22 12:40:00,22.83,22.84,22.81,22.84,14300.0,16.3262,16.3334,16.3119,16.3334,14300.0
2010-07-22 12:50:00,22.84,22.89,22.83,22.89,37600.0,16.3334,16.3691,16.3262,16.3691,37600.0
2010-07-22 13:00:00,22.89,22.91,22.89,22.89,13600.0,16.3691,16.3834,16.3691,16.3691,13600.0
2010-07-22 13:10:00,22.9,22.94,22.9,22.92,120500.0,16.3763,16.4049,16.3763,16.3906,120500.0
2010-07-22 13:20:00,22.94,22.95,22.92,22.93,57900.0,16.4049,16.412,16.3906,16.3977,57900.0
2010-07-22 13:30:00,22.93,22.93,22.9,22.9,6800.0,16.3977,16.3977,16.3763,16.3763,6800.0
2010-07-22 13:40:00,22.9,22.91,22.89,22.91,3800.0,16.3763,16.3834,16.3691,16.3834,3800.0
2010-07-22 13:50:00,22.92,22.93,22.9,22.93,57400.0,16.3906,16.3977,16.3763,16.3977,57400.0
2010-07-22 14:00:00,22.93,23.0,22.93,22.99,37500.0,16.3977,16.4478,16.3977,16.4407,37500.0
2010-07-22 14:10:00,22.98,23.03,22.98,23.0,50600.0,16.4335,16.4693,16.4335,16.4478,50600.0
2010-07-22 14:20:00,23.01,23.08,23.01,23.08,41900.0,16.455,16.505,16.455,16.505,41900.0
2010-07-22 14:30:00,23.09,23.1,23.05,23.07,67100.0,16.5122,16.5193,16.4836,16.4979,67100.0
2010-07-22 14:40:00,23.06,23.08,23.04,23.08,38100.0,16.4907,16.505,16.4764,16.505,38100.0
2010-07-22 14:50:00,23.08,23.11,23.07,23.1,118800.0,16.505,16.5265,16.4979,16.5193,118800.0
2010-07-22 15:00:00,23.1,23.1,23.06,23.09,72100.0,16.5193,16.5193,16.4907,16.5122,72100.0
2010-07-22 15:10:00,23.1,23.19,23.08,23.17,164700.0,16.5193,16.5837,16.505,16.5694,164700.0
2010-07-22 15:20:00,23.18,23.18,23.15,23.15,88900.0,16.5765,16.5765,16.5551,16.5551,88900.0
2010-07-22 15:30:00,23.15,23.16,22.99,23.03,251900.0,16.5551,16.5622,16.4407,16.4693,251900.0
2010-07-22 15:40:00,23.03,23.12,23.0,23.08,132900.0,16.4693,16.5336,16.4478,16.505,132900.0
2010-07-22 15:50:00,23.09,23.16,23.09,23.11,264500.0,16.5122,16.5622,16.5122,16.5265,264500.0
2010-07-23 09:30:00,23.04,23.04,22.8,22.9,90300.0,16.4764,16.4764,16.3048,16.3763,90300.0
2010-07-23 09:40:00,22.9,23.05,22.89,22.95,60400.0,16.3763,16.4836,16.3691,16.412,60400.0
2010-07-23 09:50:00,22.94,22.97,22.85,22.89,106100.0,16.4049,16.4263,16.3405,16.3691,106100.0
2010-07-23 10:00:00,22.89,23.04,22.87,23.04,305400.0,16.3691,16.4764,16.3548,16.4764,305400.0
2010-07-23 10:10:00,23.05,23.1,23.04,23.05,261100.0,16.4836,16.5193,16.4764,16.4836,261100.0
2010-07-23 10:20:00,23.06,23.14,22.97,23.12,159800.0,16.4907,16.5479,16.4263,16.5336,159800.0
2010-07-23 10:30:00,23.13,23.21,23.09,23.11,223100.0,16.5408,16.598,16.5122,16.5265,223100.0
2010-07-23 10:40:00,23.11,23.18,23.08,23.16,181700.0,16.5265,16.5765,16.505,16.5622,181700.0
2010-07-23 10:50:00,23.17,23.18,23.09,23.09,74100.0,16.5694,16.5765,16.5122,16.5122,74100.0
2010-07-23 11:00:00,23.09,23.19,23.09,23.17,34700.0,16.5122,16.5837,16.5122,16.5694,34700.0
2010-07-23 11:10:00,23.17,23.17,23.09,23.15,34200.0,16.5694,16.5694,16.5122,16.5551,34200.0
2010-07-23 11:20:00,23.14,23.14,23.08,23.12,42100.0,16.5479,16.5479,16.505,16.5336,42100.0
2010-07-23 11:30:00,23.12,23.16,23.11,23.11,33000.0,16.5336,16.5622,16.5265,16.5265,33000.0
2010-07-23 11:40:00,23.11,23.12,23.03,23.12,32800.0,16.5265,16.5336,16.4693,16.5336,32800.0
2010-07-23 11:50:00,23.14,23.22,23.11,23.17,57800.0,16.5479,16.6051,16.5265,16.5694,57800.0
2010-07-23 12:00:00,23.17,23.26,23.13,23.16,194900.0,16.5694,16.6337,16.5408,16.5622,194900.0
2010-07-23 12:10:00,23.14,23.2,23.03,23.19,96300.0,16.5479,16.5908,16.4693,16.5837,96300.0
2010-07-23 12:20:00,23.19,23.2,23.09,23.14,70900.0,16.5837,16.5908,16.5122,16.5479,70900.0
2010-07-23 12:30:00,23.14,23.17,23.09,23.14,60100.0,16.5479,16.5694,16.5122,16.5479,60100.0
2010-07-23 12:40:00,23.14,23.14,23.05,23.09,36600.0,16.5479,16.5479,16.4836,16.5122,36600.0
2010-07-23 12:50:00,23.1,23.14,23.09,23.12,25100.0,16.5193,16.5479,16.5122,16.5336,25100.0
2010-07-23 13:00:00,23.14,23.14,23.05,23.1,98000.0,16.5479,16.5479,16.4836,16.5193,98000.0
2010-07-23 13:10:00,23.1,23.27,23.08,23.27,70900.0,16.5193,16.6409,16.505,16.6409,70900.0
2010-07-23 13:20:00,23.25,23.45,23.25,23.45,53900.0,16.6266,16.7696,16.6266,16.7696,53900.0
2010-07-23 13:30:00,23.48,23.51,23.43,23.43,59400.0,16.7911,16.8125,16.7553,16.7553,59400.0
2010-07-23 13:40:00,23.45,23.46,23.36,23.37,60100.0,16.7696,16.7768,16.7052,16.7124,60100.0
2010-07-23 13:50:00,23.37,23.42,23.36,23.41,90100.0,16.7124,16.7482,16.7052,16.741,90100.0
2010-07-23 14:00:00,23.42,23.47,23.39,23.44,33900.0,16.7482,16.7839,16.7267,16.7625,33900.0
2010-07-23 14:10:00,23.44,23.44,23.38,23.38,7100.0,16.7625,16.7625,16.7195,16.7195,7100.0
2010-07-23 14:20:00,23.38,23.38,23.3,23.33,20100.0,16.7195,16.7195,16.6623,16.6838,20100.0
2010-07-23 14:30:00,23.33,23.37,23.32,23.34,58300.0,16.6838,16.7124,16.6766,16.6909,58300.0
2010-07-23 14:40:00,23.35,23.39,23.33,23.36,81300.0,16.6981,16.7267,16.6838,16.7052,81300.0
2010-07-23 14:50:00,23.37,23.46,23.36,23.41,93500.0,16.7124,16.7768,16.7052,16.741,93500.0
2010-07-23 15:00:00,23.41,23.42,23.38,23.41,62500.0,16.741,16.7482,16.7195,16.741,62500.0
2010-07-23 15:10:00,23.41,23.42,23.36,23.42,29500.0,16.741,16.7482,16.7052,16.7482,29500.0
2010-07-23 15:20:00,23.41,23.44,23.34,23.41,119200.0,16.741,16.7625,16.6909,16.741,119200.0
2010-07-23 15:30:00,23.41,23.44,23.33,23.37,58200.0,16.741,16.7625,16.6838,16.7124,58200.0
2010-07-23 15:40:00,23.38,23.43,23.3,23.4,75500.0,16.7195,16.7553,16.6623,16.7339,75500.0
2010-07-23 15:50:00,23.41,23.49,23.4,23.46,116000.0,16.741,16.7982,16.7339,16.7768,116000.0
2010-07-26 09:30:00,23.44,23.52,23.34,23.39,38000.0,16.7625,16.8197,16.6909,16.7267,38000.0
2010-07-26 09:40:00,23.38,23.39,23.29,23.33,29200.0,16.7195,16.7267,16.6552,16.6838,29200.0
2010-07-26 09:50:00,23.34,23.48,23.34,23.43,25200.0,16.6909,16.7911,16.6909,16.7553,25200.0
2010-07-26 10:00:00,23.47,23.62,23.46,23.62,51100.0,16.7839,16.8912,16.7768,16.8912,51100.0
2010-07-26 10:10:00,23.62,23.77,23.62,23.75,51200.0,16.8912,16.9984,16.8912,16.9841,51200.0
2010-07-26 10:20:00,23.74,23.74,23.66,23.67,17100.0,16.977,16.977,16.9198,16.9269,17100.0
2010-07-26 10:30:00,23.68,23.73,23.58,23.73,20900.0,16.9341,16.9698,16.8626,16.9698,20900.0
2010-07-26 10:40:00,23.73,23.73,23.6,23.65,41300.0,16.9698,16.9698,16.8769,16.9126,41300.0
2010-07-26 10:50:00,23.66,23.71,23.65,23.7,52400.0,16.9198,16.9555,16.9126,16.9484,52400.0
2010-07-26 11:00:00,23.7,23.73,23.67,23.68,92100.0,16.9484,16.9698,16.9269,16.9341,92100.0
2010-07-26 11:10:00,23.67,23.8,23.67,23.79,45700.0,16.9269,17.0199,16.9269,17.0127,45700.0
2010-07-26 11:20:00,23.79,23.8,23.72,23.79,19500.0,17.0127,17.0199,16.9627,17.0127,19500.0
2010-07-26 11:30:00,23.78,23.82,23.78,23.82,18100.0,17.0056,17.0342,17.0056,17.0342,18100.0
2010-07-26 11:40:00,23.82,24.01,23.82,24.01,215300.0,17.0342,17.1701,17.0342,17.1701,215300.0
2010-07-26 11:50:00,24.02,24.05,23.95,24.0,88700.0,17.1772,17.1987,17.1272,17.1629,88700.0
2010-07-26 12:00:00,24.01,24.05,23.99,24.04,41400.0,17.1701,17.1987,17.1558,17.1915,41400.0
2010-07-26 12:10:00,24.04,24.04,23.99,24.01,14800.0,17.1915,17.1915,17.1558,17.1701,14800.0
2010-07-26 12:20:00,24.0,24.03,24.0,24.02,12300.0,17.1629,17.1844,17.1629,17.1772,12300.0
2010-07-26 12:30:00,24.02,24.02,23.98,24.0,39000.0,17.1772,17.1772,17.1486,17.1629,39000.0
2010-07-26 12:40:00,24.0,24.0,23.92,23.95,54500.0,17.1629,17.1629,17.1057,17.1272,54500.0
2010-07-26 12:50:00,23.95,23.97,23.91,23.97,108100.0,17.1272,17.1415,17.0986,17.1415,108100.0
2010-07-26 13:00:00,23.98,23.98,23.93,23.93,64000.0,17.1486,17.1486,17.1129,17.1129,64000.0
2010-07-26 13:10:00,23.93,23.94,23.91,23.91,20200.0,17.1129,17.12,17.0986,17.0986,20200.0
2010-07-26 13:20:00,23.91,23.94,23.91,23.94,19200.0,17.0986,17.12,17.0986,17.12,19200.0
2010-07-26 13:30:00,23.94,23.97,23.93,23.97,25300.0,17.12,17.1415,17.1129,17.1415,25300.0
2010-07-26 13:40:00,23.96,24.0,23.96,23.96,22400.0,17.1343,17.1629,17.1343,17.1343,22400.0
2010-07-26 13:50:00,23.97,24.0,23.96,23.97,62100.0,17.1415,17.1629,17.1343,17.1415,62100.0
2010-07-26 14:00:00,23.98,24.0,23.95,23.96,67100.0,17.1486,17.1629,17.1272,17.1343,67100.0
2010-07-26 14:10:00,23.94,23.97,23.94,23.95,12300.0,17.12,17.1415,17.12,17.1272,12300.0
2010-07-26 14:20:00,23.95,23.96,23.87,23.88,43100.0,17.1272,17.1343,17.07,17.0771,43100.0
2010-07-26 14:30:00,23.88,23.89,23.83,23.83,23700.0,17.0771,17.0843,17.0414,17.0414,23700.0
2010-07-26 14:40:00,23.83,23.88,23.83,23.86,25400.0,17.0414,17.0771,17.0414,17.0628,25400.0
2010-07-26 14:50:00,23.86,23.88,23.83,23.88,49800.0,17.0628,17.0771,17.0414,17.0771,49800.0
2010-07-26 15:00:00,23.88,23.92,23.87,23.9,72100.0,17.0771,17.1057,17.07,17.0914,72100.0
2010-07-26 15:10:00,23.91,23.93,23.87,23.9,55100.0,17.0986,17.1129,17.07,17.0914,55100.0
2010-07-26 15:20:00,23.9,23.96,23.89,23.94,27700.0,17.0914,17.1343,17.0843,17.12,27700.0
2010-07-26 15:30:00,23.95,23.95,23.92,23.94,34500.0,17.1272,17.1272,17.1057,17.12,34500.0
2010-07-26 15:40:00,23.95,24.0,23.93,23.99,207300.0,17.1272,17.1629,17.1129,17.1558,207300.0
2010-07-26 15:50:00,23.99,24.07,23.99,24.07,131500.0,17.1558,17.213,17.1558,17.213,131500.0
2010-07-27 09:30:00,24.37,24.53,24.3,24.53,81500.0,17.4275,17.5419,17.3775,17.5419,81500.0
2010-07-27 09:40:00,24.55,24.58,24.44,24.45,124100.0,17.5562,17.5777,17.4776,17.4847,124100.0
2010-07-27 09:50:00,24.45,24.52,24.44,24.51,69600.0,17.4847,17.5348,17.4776,17.5276,69600.0
2010-07-27 10:00:00,24.49,24.61,24.31,24.32,103400.0,17.5133,17.5991,17.3846,17.3918,103400.0
2010-07-27 10:10:00,24.3,24.36,24.26,24.36,45900.0,17.3775,17.4204,17.3489,17.4204,45900.0
2010-07-27 10:20:00,24.36,24.47,24.36,24.42,130300.0,17.4204,17.499,17.4204,17.4633,130300.0
2010-07-27 10:30:00,24.44,24.48,24.41,24.44,28300.0,17.4776,17.5062,17.4561,17.4776,28300.0
2010-07-27 10:40:00,24.41,24.45,24.39,24.42,21100.0,17.4561,17.4847,17.4418,17.4633,21100.0
2010-07-27 10:50:00,24.39,24.45,24.39,24.43,95600.0,17.4418,17.4847,17.4418,17.4704,95600.0
2010-07-27 11:00:00,24.42,24.42,24.34,24.4,45400.0,17.4633,17.4633,17.4061,17.449,45400.0
2010-07-27 11:10:00,24.4,24.4,24.28,24.28,65200.0,17.449,17.449,17.3632,17.3632,65200.0
2010-07-27 11:20:00,24.28,24.34,24.26,24.34,41500.0,17.3632,17.4061,17.3489,17.4061,41500.0
2010-07-27 11:30:00,24.33,24.37,24.29,24.37,90400.0,17.3989,17.4275,17.3703,17.4275,90400.0
2010-07-27 11:40:00,24.37,24.38,24.31,24.31,57200.0,17.4275,17.4347,17.3846,17.3846,57200.0
2010-07-27 11:50:00,24.31,24.35,24.3,24.35,43600.0,17.3846,17.4132,17.3775,17.4132,43600.0
2010-07-27 12:00:00,24.36,24.37,24.31,24.36,39600.0,17.4204,17.4275,17.3846,17.4204,39600.0
2010-07-27 12:10:00,24.36,24.45,24.36,24.42,50100.0,17.4204,17.4847,17.4204,17.4633,50100.0
2010-07-27 12:20:00,24.42,24.44,24.41,24.42,27000.0,17.4633,17.4776,17.4561,17.4633,27000.0
2010-07-27 12:30:00,24.42,24.42,24.36,24.38,35900.0,17.4633,17.4633,17.4204,17.4347,35900.0
2010-07-27 12:40:00,24.38,24.43,24.34,24.34,26400.0,17.4347,17.4704,17.4061,17.4061,26400.0
2010-07-27 12:50:00,24.33,24.35,24.32,24.35,87300.0,17.3989,17.4132,17.3918,17.4132,87300.0
2010-07-27 13:00:00,24.35,24.38,24.32,24.37,21700.0,17.4132,17.4347,17.3918,17.4275,21700.0
2010-07-27 13:10:00,24.38,24.38,24.33,24.35,59300.0,17.4347,17.4347,17.3989,17.4132,59300.0
2010-07-27 13:20:00,24.35,24.35,24.23,24.24,53300.0,17.4132,17.4132,17.3274,17.3346,53300.0
2010-07-27 13:30:00,24.24,24.26,24.22,24.25,99700.0,17.3346,17.3489,17.3203,17.3417,99700.0
2010-07-27 13:40:00,24.26,24.35,24.22,24.35,51900.0,17.3489,17.4132,17.3203,17.4132,51900.0
2010-07-27 13:50:00,24.34,24.34,24.29,24.29,31300.0,17.4061,17.4061,17.3703,17.3703,31300.0
2010-07-27 14:00:00,24.27,24.31,24.24,24.3,53400.0,17.356,17.3846,17.3346,17.3775,53400.0
2010-07-27 14:10:00,24.3,24.4,24.26,24.4,32800.0,17.3775,17.449,17.3489,17.449,32800.0
2010-07-27 14:20:00,24.38,24.38,24.34,24.36,32200.0,17.4347,17.4347,17.4061,17.4204,32200.0
2010-07-27 14:30:00,24.36,24.38,24.33,24.36,41700.0,17.4204,17.4347,17.3989,17.4204,41700.0
2010-07-27 14:40:00,24.35,24.35,24.31,24.33,29600.0,17.4132,17.4132,17.3846,17.3989,29600.0
2010-07-27 14:50:00,24.34,24.34,24.28,24.33,37300.0,17.4061,17.4061,17.3632,17.3989,37300.0
2010-07-27 15:00:00,24.33,24.38,24.33,24.38,49300.0,17.3989,17.4347,17.3989,17.4347,49300.0
2010-07-27 15:10:00,24.38,24.39,24.33,24.39,60500.0,17.4347,17.4418,17.3989,17.4418,60500.0
2010-07-27 15:20:00,24.4,24.42,24.39,24.4,85800.0,17.449,17.4633,17.4418,17.449,85800.0
2010-07-27 15:30:00,24.4,24.4,24.32,24.32,87400.0,17.449,17.449,17.3918,17.3918,87400.0
2010-07-27 15:40:00,24.32,24.37,24.3,24.3,141700.0,17.3918,17.4275,17.3775,17.3775,141700.0
2010-07-27 15:50:00,24.31,24.34,24.28,24.31,314300.0,17.3846,17.4061,17.3632,17.3846,314300.0
2010-07-28 09:30:00,24.16,24.45,24.1,24.38,34400.0,17.2773,17.4847,17.2344,17.4347,34400.0
2010-07-28 09:40:00,24.38,24.38,24.24,24.27,20200.0,17.4347,17.4347,17.3346,17.356,20200.0
2010-07-28 09:50:00,24.26,24.28,24.18,24.23,22000.0,17.3489,17.3632,17.2916,17.3274,22000.0
2010-07-28 10:00:00,24.23,24.27,24.2,24.2,41800.0,17.3274,17.356,17.3059,17.3059,41800.0
2010-07-28 10:10:00,24.19,24.19,24.14,24.14,16700.0,17.2988,17.2988,17.263,17.263,16700.0
2010-07-28 10:20:00,24.13,24.13,24.0,24.08,47700.0,17.2559,17.2559,17.1629,17.2201,47700.0
2010-07-28 10:30:00,24.07,24.08,24.0,24.07,28900.0,17.213,17.2201,17.1629,17.213,28900.0
2010-07-28 10:40:00,24.07,24.17,24.07,24.12,30200.0,17.213,17.2845,17.213,17.2487,30200.0
2010-07-28 10:50:00,24.13,24.14,24.11,24.12,11500.0,17.2559,17.263,17.2416,17.2487,11500.0
2010-07-28 11:00:00,24.12,24.15,24.07,24.07,22600.0,17.2487,17.2702,17.213,17.213,22600.0
2010-07-28 11:10:00,24.08,24.19,24.07,24.07,14000.0,17.2201,17.2988,17.213,17.213,14000.0
2010-07-28 11:20:00,24.05,24.12,24.05,24.08,35700.0,17.1987,17.2487,17.1987,17.2201,35700.0
2010-07-28 11:30:00,24.07,24.14,24.06,24.12,12800.0,17.213,17.263,17.2058,17.2487,12800.0
2010-07-28 11:40:00,24.12,24.12,24.06,24.06,28700.0,17.2487,17.2487,17.2058,17.2058,28700.0
2010-07-28 11:50:00,24.03,24.07,24.03,24.06,9600.0,17.1844,17.213,17.1844,17.2058,9600.0
2010-07-28 12:00:00,24.05,24.06,24.03,24.03,11800.0,17.1987,17.2058,17.1844,17.1844,11800.0
2010-07-28 12:10:00,24.04,24.1,24.04,24.1,11100.0,17.1915,17.2344,17.1915,17.2344,11100.0
2010-07-28 12:20:00,24.11,24.11,24.08,24.09,30000.0,17.2416,17.2416,17.2201,17.2273,30000.0
2010-07-28 12:30:00,24.09,24.09,24.05,24.07,93100.0,17.2273,17.2273,17.1987,17.213,93100.0
2010-07-28 12:40:00,24.06,24.08,24.05,24.05,6500.0,17.2058,17.2201,17.1987,17.1987,6500.0
2010-07-28 12:50:00,24.03,24.17,24.03,24.17,33600.0,17.1844,17.2845,17.1844,17.2845,33600.0
2010-07-28 13:00:00,24.18,24.18,24.11,24.13,7300.0,17.2916,17.2916,17.2416,17.2559,7300.0
2010-07-28 13:10:00,24.17,24.18,24.13,24.13,10500.0,17.2845,17.2916,17.2559,17.2559,10500.0
2010-07-28 13:20:00,24.12,24.14,24.1,24.13,14700.0,17.2487,17.263,17.2344,17.2559,14700.0
2010-07-28 13:30:00,24.14,24.14,24.11,24.12,20200.0,17.263,17.263,17.2416,17.2487,20200.0
2010-07-28 13:40:00,24.12,24.13,24.07,24.12,17800.0,17.2487,17.2559,17.213,17.2487,17800.0
2010-07-28 13:50:00,24.13,24.14,24.11,24.13,32700.0,17.2559,17.263,17.2416,17.2559,32700.0
2010-07-28 14:00:00,24.12,24.15,24.08,24.13,18600.0,17.2487,17.2702,17.2201,17.2559,18600.0
2010-07-28 14:10:00,24.12,24.13,24.02,24.02,28800.0,17.2487,17.2559,17.1772,17.1772,28800.0
2010-07-28 14:20:00,24.01,24.04,23.96,24.03,59600.0,17.1701,17.1915,17.1343,17.1844,59600.0
2010-07-28 14:30:00,24.03,24.06,24.02,24.02,21300.0,17.1844,17.2058,17.1772,17.1772,21300.0
2010-07-28 14:40:00,24.02,24.03,23.95,23.95,29400.0,17.1772,17.1844,17.1272,17.1272,29400.0
2010-07-28 14:50:00,23.96,24.0,23.96,23.97,21000.0,17.1343,17.1629,17.1343,17.1415,21000.0
2010-07-28 15:00:00,23.97,23.99,23.9,23.9,57700.0,17.1415,17.1558,17.0914,17.0914,57700.0
2010-07-28 15:10:00,23.9,23.9,23.86,23.87,41600.0,17.0914,17.0914,17.0628,17.07,41600.0
2010-07-28 15:20:00,23.88,23.95,23.86,23.95,60200.0,17.0771,17.1272,17.0628,17.1272,60200.0
2010-07-28 15:30:00,23.95,23.98,23.94,23.94,108400.0,17.1272,17.1486,17.12,17.12,108400.0
2010-07-28 15:40:00,23.93,23.97,23.93,23.95,52700.0,17.1129,17.1415,17.1129,17.1272,52700.0
2010-07-28 15:50:00,23.96,23.97,23.92,23.93,336500.0,17.1343,17.1415,17.1057,17.1129,336500.0
2010-07-29 09:30:00,24.34,24.34,24.12,24.23,104000.0,17.4061,17.4061,17.2487,17.3274,104000.0
2010-07-29 09:40:00,24.23,24.25,24.14,24.16,51100.0,17.3274,17.3417,17.263,17.2773,51100.0
2010-07-29 09:50:00,24.17,24.19,24.11,24.12,15400.0,17.2845,17.2988,17.2416,17.2487,15400.0
2010-07-29 10:00:00,24.14,24.14,24.05,24.08,64600.0,17.263,17.263,17.1987,17.2201,64600.0
2010-07-29 10:10:00,24.07,24.13,24.07,24.13,18500.0,17.213,17.2559,17.213,17.2559,18500.0
2010-07-29 10:20:00,24.12,24.13,24.0,24.04,52900.0,17.2487,17.2559,17.1629,17.1915,52900.0
2010-07-29 10:30:00,24.04,24.08,23.99,24.05,38400.0,17.1915,17.2201,17.1558,17.1987,38400.0
2010-07-29 10:40:00,24.05,24.14,24.01,24.12,21400.0,17.1987,17.263,17.1701,17.2487,21400.0
2010-07-29 10:50:00,24.13,24.15,24.1,24.1,31900.0,17.2559,17.2702,17.2344,17.2344,31900.0
2010-07-29 11:00:00,24.1,24.1,23.98,23.99,18700.0,17.2344,17.2344,17.1486,17.1558,18700.0
2010-07-29 11:10:00,23.98,24.0,23.85,23.85,21200.0,17.1486,17.1629,17.0557,17.0557,21200.0
2010-07-29 11:20:00,23.86,23.89,23.77,23.77,21800.0,17.0628,17.0843,16.9984,16.9984,21800.0
2010-07-29 11:30:00,23.77,23.82,23.69,23.81,66800.0,16.9984,17.0342,16.9412,17.0271,66800.0
2010-07-29 11:40:00,23.81,23.82,23.75,23.77,28500.0,17.0271,17.0342,16.9841,16.9984,28500.0
2010-07-29 11:50:00,23.78,23.82,23.69,23.75,34700.0,17.0056,17.0342,16.9412,16.9841,34700.0
2010-07-29 12:00:00,23.74,23.74,23.58,23.67,148600.0,16.977,16.977,16.8626,16.9269,148600.0
2010-07-29 12:10:00,23.69,23.83,23.69,23.82,119000.0,16.9412,17.0414,16.9412,17.0342,119000.0
2010-07-29 12:20:00,23.81,23.81,23.72,23.78,66700.0,17.0271,17.0271,16.9627,17.0056,66700.0
2010-07-29 12:30:00,23.79,23.79,23.69,23.7,41900.0,17.0127,17.0127,16.9412,16.9484,41900.0
2010-07-29 12:40:00,23.7,23.74,23.67,23.69,20000.0,16.9484,16.977,16.9269,16.9412,20000.0
2010-07-29 12:50:00,23.69,23.8,23.69,23.78,128400.0,16.9412,17.0199,16.9412,17.0056,128400.0
2010-07-29 13:00:00,23.77,23.8,23.73,23.76,153300.0,16.9984,17.0199,16.9698,16.9913,153300.0
2010-07-29 13:10:00,23.76,23.77,23.71,23.75,218400.0,16.9913,16.9984,16.9555,16.9841,218400.0
2010-07-29 13:20:00,23.74,23.76,23.69,23.72,248600.0,16.977,16.9913,16.9412,16.9627,248600.0
2010-07-29 13:30:00,23.72,23.84,23.72,23.84,187600.0,16.9627,17.0485,16.9627,17.0485,187600.0
2010-07-29 13:40:00,23.84,23.9,23.83,23.89,51500.0,17.0485,17.0914,17.0414,17.0843,51500.0
2010-07-29 13:50:00,23.89,23.92,23.87,23.89,70100.0,17.0843,17.1057,17.07,17.0843,70100.0
2010-07-29 14:00:00,23.89,23.91,23.8,23.8,62800.0,17.0843,17.0986,17.0199,17.0199,62800.0
2010-07-29 14:10:00,23.8,23.85,23.77,23.83,37500.0,17.0199,17.0557,16.9984,17.0414,37500.0
2010-07-29 14:20:00,23.86,23.94,23.85,23.93,56900.0,17.0628,17.12,17.0557,17.1129,56900.0
2010-07-29 14:30:00,23.94,24.02,23.92,24.0,112400.0,17.12,17.1772,17.1057,17.1629,112400.0
2010-07-29 14:40:00,24.0,24.09,23.97,24.09,73400.0,17.1629,17.2273,17.1415,17.2273,73400.0
2010-07-29 14:50:00,24.09,24.11,23.99,24.04,56800.0,17.2273,17.2416,17.1558,17.1915,56800.0
2010-07-29 15:00:00,24.03,24.05,23.97,23.98,42200.0,17.1844,17.1987,17.1415,17.1486,42200.0
2010-07-29 15:10:00,23.99,24.09,23.99,24.04,87800.0,17.1558,17.2273,17.1558,17.1915,87800.0
2010-07-29 15:20:00,24.05,24.08,24.03,24.05,95200.0,17.1987,17.2201,17.1844,17.1987,95200.0
2010-07-29 15:30:00,24.05,24.06,23.95,23.96,159000.0,17.1987,17.2058,17.1272,17.1343,159000.0
2010-07-29 15:40:00,23.97,23.97,23.88,23.9,229600.0,17.1415,17.1415,17.0771,17.0914,229600.0
2010-07-29 15:50:00,23.91,23.93,23.88,23.9,271200.0,17.0986,17.1129,17.0771,17.0914,271200.0
2010-07-30 09:30:00,23.58,23.69,23.53,23.54,149600.0,16.8626,16.9412,16.8268,16.834,149600.0
2010-07-30 09:40:00,23.55,23.75,23.52,23.69,81600.0,16.8411,16.9841,16.8197,16.9412,81600.0
2010-07-30 09:50:00,23.69,23.83,23.66,23.78,59900.0,16.9412,17.0414,16.9198,17.0056,59900.0
2010-07-30 10:00:00,23.79,24.0,23.79,23.89,135500.0,17.0127,17.1629,17.0127,17.0843,135500.0
2010-07-30 10:10:00,23.89,23.91,23.81,23.82,77500.0,17.0843,17.0986,17.0271,17.0342,77500.0
2010-07-30 10:20:00,23.83,23.92,23.81,23.92,32000.0,17.0414,17.1057,17.0271,17.1057,32000.0
2010-07-30 10:30:00,23.91,24.02,23.9,23.97,81400.0,17.0986,17.1772,17.0914,17.1415,81400.0
2010-07-30 10:40:00,23.96,24.12,23.96,24.04,70100.0,17.1343,17.2487,17.1343,17.1915,70100.0
2010-07-30 10:50:00,24.03,24.06,23.96,24.05,56300.0,17.1844,17.2058,17.1343,17.1987,56300.0
2010-07-30 11:00:00,24.04,24.08,23.98,24.06,52900.0,17.1915,17.2201,17.1486,17.2058,52900.0
2010-07-30 11:10:00,24.07,24.07,23.97,23.99,57600.0,17.213,17.213,17.1415,17.1558,57600.0
2010-07-30 11:20:00,23.98,23.99,23.9,23.9,27700.0,17.1486,17.1558,17.0914,17.0914,27700.0
2010-07-30 11:30:00,23.9,23.95,23.88,23.91,19800.0,17.0914,17.1272,17.0771,17.0986,19800.0
2010-07-30 11:40:00,23.91,23.96,23.88,23.92,20200.0,17.0986,17.1343,17.0771,17.1057,20200.0
2010-07-30 11:50:00,23.93,24.0,23.9,23.93,176800.0,17.1129,17.1629,17.0914,17.1129,176800.0
2010-07-30 12:00:00,23.93,23.96,23.9,23.93,47100.0,17.1129,17.1343,17.0914,17.1129,47100.0
2010-07-30 12:10:00,23.93,23.93,23.84,23.87,38500.0,17.1129,17.1129,17.0485,17.07,38500.0
2010-07-30 12:20:00,23.86,23.91,23.86,23.89,10300.0,17.0628,17.0986,17.0628,17.0843,10300.0
2010-07-30 12:30:00,23.89,23.89,23.82,23.83,109100.0,17.0843,17.0843,17.0342,17.0414,109100.0
2010-07-30 12:40:00,23.82,23.85,23.82,23.83,83900.0,17.0342,17.0557,17.0342,17.0414,83900.0
2010-07-30 12:50:00,23.82,23.83,23.79,23.82,25100.0,17.0342,17.0414,17.0127,17.0342,25100.0
2010-07-30 13:00:00,23.81,23.84,23.81,23.83,11100.0,17.0271,17.0485,17.0271,17.0414,11100.0
2010-07-30 13:10:00,23.82,23.82,23.72,23.74,32100.0,17.0342,17.0342,16.9627,16.977,32100.0
2010-07-30 13:20:00,23.75,23.78,23.74,23.76,24500.0,16.9841,17.0056,16.977,16.9913,24500.0
2010-07-30 13:30:00,23.76,23.77,23.7,23.72,40500.0,16.9913,16.9984,16.9484,16.9627,40500.0
2010-07-30 13:40:00,23.73,23.74,23.7,23.72,13400.0,16.9698,16.977,16.9484,16.9627,13400.0
2010-07-30 13:50:00,23.73,23.74,23.64,23.65,74900.0,16.9698,16.977,16.9055,16.9126,74900.0
2010-07-30 14:00:00,23.65,23.68,23.64,23.68,24600.0,16.9126,16.9341,16.9055,16.9341,24600.0
2010-07-30 14:10:00,23.68,23.78,23.68,23.78,32600.0,16.9341,17.0056,16.9341,17.0056,32600.0
2010-07-30 14:20:00,23.79,23.81,23.75,23.79,69500.0,17.0127,17.0271,16.9841,17.0127,69500.0
2010-07-30 14:30:00,23.79,23.81,23.78,23.78,25100.0,17.0127,17.0271,17.0056,17.0056,25100.0
2010-07-30 14:40:00,23.78,23.86,23.78,23.82,44300.0,17.0056,17.0628,17.0056,17.0342,44300.0
2010-07-30 14:50:00,23.81,23.86,23.79,23.8,66200.0,17.0271,17.0628,17.0127,17.0199,66200.0
2010-07-30 15:00:00,23.8,23.84,23.77,23.84,46200.0,17.0199,17.0485,16.9984,17.0485,46200.0
2010-07-30 15:10:00,23.84,23.93,23.84,23.91,62300.0,17.0485,17.1129,17.0485,17.0986,62300.0
2010-07-30 15:20:00,23.9,23.99,23.9,23.95,53100.0,17.0914,17.1558,17.0914,17.1272,53100.0
2010-07-30 15:30:00,23.96,23.96,23.84,23.85,87000.0,17.1343,17.1343,17.0485,17.0557,87000.0
2010-07-30 15:40:00,23.85,23.89,23.82,23.83,232200.0,17.0557,17.0843,17.0342,17.0414,232200.0
2010-07-30 15:50:00,23.84,23.85,23.76,23.76,479500.0,17.0485,17.0557,16.9913,16.9913,479500.0
2010-08-02 09:30:00,24.17,24.29,24.02,24.05,133700.0,17.2845,17.3703,17.1772,17.1987,133700.0
2010-08-02 09:40:00,24.05,24.06,23.98,24.04,194800.0,17.1987,17.2058,17.1486,17.1915,194800.0
2010-08-02 09:50:00,24.05,24.06,23.99,24.02,49400.0,17.1987,17.2058,17.1558,17.1772,49400.0
2010-08-02 10:00:00,24.04,24.23,24.03,24.14,163500.0,17.1915,17.3274,17.1844,17.263,163500.0
2010-08-02 10:10:00,24.15,24.3,24.15,24.3,108700.0,17.2702,17.3775,17.2702,17.3775,108700.0
2010-08-02 10:20:00,24.28,24.32,24.28,24.31,14200.0,17.3632,17.3918,17.3632,17.3846,14200.0
2010-08-02 10:30:00,24.31,24.33,24.28,24.28,30900.0,17.3846,17.3989,17.3632,17.3632,30900.0
2010-08-02 10:40:00,24.28,24.31,24.26,24.27,39100.0,17.3632,17.3846,17.3489,17.356,39100.0
2010-08-02 10:50:00,24.28,24.31,24.27,24.28,20600.0,17.3632,17.3846,17.356,17.3632,20600.0
2010-08-02 11:00:00,24.28,24.29,24.26,24.27,170700.0,17.3632,17.3703,17.3489,17.356,170700.0
2010-08-02 11:10:00,24.27,24.27,24.22,24.24,33700.0,17.356,17.356,17.3203,17.3346,33700.0
2010-08-02 11:20:00,24.23,24.24,24.19,24.2,18700.0,17.3274,17.3346,17.2988,17.3059,18700.0
2010-08-02 11:30:00,24.22,24.25,24.22,24.24,43500.0,17.3203,17.3417,17.3203,17.3346,43500.0
2010-08-02 11:40:00,24.24,24.24,24.22,24.22,12300.0,17.3346,17.3346,17.3203,17.3203,12300.0
2010-08-02 11:50:00,24.22,24.24,24.2,24.23,90200.0,17.3203,17.3346,17.3059,17.3274,90200.0
2010-08-02 12:00:00,24.23,24.24,24.17,24.18,24100.0,17.3274,17.3346,17.2845,17.2916,24100.0
2010-08-02 12:10:00,24.18,24.19,24.17,24.18,21300.0,17.2916,17.2988,17.2845,17.2916,21300.0
2010-08-02 12:20:00,24.17,24.17,24.12,24.12,5800.0,17.2845,17.2845,17.2487,17.2487,5800.0
2010-08-02 12:30:00,24.13,24.14,24.06,24.06,17600.0,17.2559,17.263,17.2058,17.2058,17600.0
2010-08-02 12:40:00,24.06,24.08,24.0,24.01,36000.0,17.2058,17.2201,17.1629,17.1701,36000.0
2010-08-02 12:50:00,24.0,24.07,23.99,24.06,20500.0,17.1629,17.213,17.1558,17.2058,20500.0
2010-08-02 13:00:00,24.06,24.1,24.06,24.08,16900.0,17.2058,17.2344,17.2058,17.2201,16900.0
2010-08-02 13:10:00,24.09,24.11,24.08,24.09,36000.0,17.2273,17.2416,17.2201,17.2273,36000.0
2010-08-02 13:20:00,24.1,24.11,24.09,24.09,102700.0,17.2344,17.2416,17.2273,17.2273,102700.0
2010-08-02 13:30:00,24.09,24.09,24.05,24.08,46100.0,17.2273,17.2273,17.1987,17.2201,46100.0
2010-08-02 13:40:00,24.09,24.12,24.08,24.1,10100.0,17.2273,17.2487,17.2201,17.2344,10100.0
2010-08-02 13:50:00,24.09,24.13,24.09,24.11,6100.0,17.2273,17.2559,17.2273,17.2416,6100.0
2010-08-02 14:00:00,24.11,24.12,24.1,24.11,13700.0,17.2416,17.2487,17.2344,17.2416,13700.0
2010-08-02 14:10:00,24.12,24.15,24.11,24.13,83800.0,17.2487,17.2702,17.2416,17.2559,83800.0
2010-08-02 14:20:00,24.13,24.13,24.11,24.11,22100.0,17.2559,17.2559,17.2416,17.2416,22100.0
2010-08-02 14:30:00,24.12,24.2,24.12,24.19,25700.0,17.2487,17.3059,17.2487,17.2988,25700.0
2010-08-02 14:40:00,24.19,24.23,24.17,24.17,26100.0,17.2988,17.3274,17.2845,17.2845,26100.0
2010-08-02 14:50:00,24.17,24.22,24.17,24.21,15000.0,17.2845,17.3203,17.2845,17.3131,15000.0
2010-08-02 15:00:00,24.21,24.22,24.17,24.22,67700.0,17.3131,17.3203,17.2845,17.3203,67700.0
2010-08-02 15:10:00,24.22,24.23,24.19,24.23,17300.0,17.3203,17.3274,17.2988,17.3274,17300.0
2010-08-02 15:20:00,24.23,24.23,24.21,24.23,16500.0,17.3274,17.3274,17.3131,17.3274,16500.0
2010-08-02 15:30:00,24.24,24.27,24.21,24.21,60300.0,17.3346,17.356,17.3131,17.3131,60300.0
2010-08-02 15:40:00,24.21,24.26,24.19,24.24,99800.0,17.3131,17.3489,17.2988,17.3346,99800.0
2010-08-02 15:50:00,24.24,24.28,24.21,24.25,78400.0,17.3346,17.3632,17.3131,17.3417,78400.0
2010-08-03 09:30:00,24.24,24.24,24.07,24.14,223600.0,17.3346,17.3346,17.213,17.263,223600.0
2010-08-03 09:40:00,24.14,24.15,24.06,24.1,86800.0,17.263,17.2702,17.2058,17.2344,86800.0
2010-08-03 09:50:00,24.09,24.09,24.01,24.06,28100.0,17.2273,17.2273,17.1701,17.2058,28100.0
2010-08-03 10:00:00,24.04,24.04,23.94,24.01,34300.0,17.1915,17.1915,17.12,17.1701,34300.0
2010-08-03 10:10:00,24.02,24.09,23.98,24.09,23900.0,17.1772,17.2273,17.1486,17.2273,23900.0
2010-08-03 10:20:00,24.09,24.11,24.09,24.09,12200.0,17.2273,17.2416,17.2273,17.2273,12200.0
2010-08-03 10:30:00,24.08,24.17,24.07,24.17,51000.0,17.2201,17.2845,17.213,17.2845,51000.0
2010-08-03 10:40:00,24.17,24.33,24.16,24.29,60400.0,17.2845,17.3989,17.2773,17.3703,60400.0
2010-08-03 10:50:00,24.28,24.29,24.26,24.29,15500.0,17.3632,17.3703,17.3489,17.3703,15500.0
2010-08-03 11:00:00,24.29,24.29,24.26,24.27,7900.0,17.3703,17.3703,17.3489,17.356,7900.0
2010-08-03 11:10:00,24.28,24.33,24.28,24.32,10500.0,17.3632,17.3989,17.3632,17.3918,10500.0
2010-08-03 11:20:00,24.33,24.36,24.33,24.35,9100.0,17.3989,17.4204,17.3989,17.4132,9100.0
2010-08-03 11:30:00,24.35,24.5,24.35,24.5,48200.0,17.4132,17.5205,17.4132,17.5205,48200.0
2010-08-03 11:40:00,24.5,24.54,24.45,24.46,74000.0,17.5205,17.5491,17.4847,17.4919,74000.0
2010-08-03 11:50:00,24.47,24.5,24.47,24.48,12200.0,17.499,17.5205,17.499,17.5062,12200.0
2010-08-03 12:00:00,24.48,24.49,24.42,24.44,15000.0,17.5062,17.5133,17.4633,17.4776,15000.0
2010-08-03 12:10:00,24.43,24.44,24.39,24.4,25800.0,17.4704,17.4776,17.4418,17.449,25800.0
2010-08-03 12:20:00,24.4,24.43,24.29,24.33,151100.0,17.449,17.4704,17.3703,17.3989,151100.0
2010-08-03 12:30:00,24.33,24.36,24.32,24.36,79600.0,17.3989,17.4204,17.3918,17.4204,79600.0
2010-08-03 12:40:00,24.37,24.38,24.36,24.36,4100.0,17.4275,17.4347,17.4204,17.4204,4100.0
2010-08-03 12:50:00,24.36,24.45,24.36,24.42,20200.0,17.4204,17.4847,17.4204,17.4633,20200.0
2010-08-03 13:00:00,24.41,24.42,24.29,24.29,25200.0,17.4561,17.4633,17.3703,17.3703,25200.0
2010-08-03 13:10:00,24.28,24.32,24.28,24.31,18100.0,17.3632,17.3918,17.3632,17.3846,18100.0
2010-08-03 13:20:00,24.31,24.37,24.3,24.34,5800.0,17.3846,17.4275,17.3775,17.4061,5800.0
2010-08-03 13:30:00,24.35,24.36,24.31,24.32,96000.0,17.4132,17.4204,17.3846,17.3918,96000.0
2010-08-03 13:40:00,24.31,24.33,24.31,24.33,15800.0,17.3846,17.3989,17.3846,17.3989,15800.0
2010-08-03 13:50:00,24.32,24.34,24.29,24.32,19800.0,17.3918,17.4061,17.3703,17.3918,19800.0
2010-08-03 14:00:00,24.32,24.32,24.3,24.31,18000.0,17.3918,17.3918,17.3775,17.3846,18000.0
2010-08-03 14:10:00,24.32,24.35,24.31,24.34,30500.0,17.3918,17.4132,17.3846,17.4061,30500.0
2010-08-03 14:20:00,24.34,24.35,24.31,24.35,21700.0,17.4061,17.4132,17.3846,17.4132,21700.0
2010-08-03 14:30:00,24.35,24.37,24.33,24.34,68400.0,17.4132,17.4275,17.3989,17.4061,68400.0
2010-08-03 14:40:00,24.35,24.35,24.31,24.32,48900.0,17.4132,17.4132,17.3846,17.3918,48900.0
2010-08-03 14:50:00,24.32,24.34,24.27,24.32,48800.0,17.3918,17.4061,17.356,17.3918,48800.0
2010-08-03 15:00:00,24.32,24.32,24.27,24.3,62400.0,17.3918,17.3918,17.356,17.3775,62400.0
2010-08-03 15:10:00,24.3,24.31,24.27,24.27,28800.0,17.3775,17.3846,17.356,17.356,28800.0
2010-08-03 15:20:00,24.27,24.27,24.18,24.2,96300.0,17.356,17.356,17.2916,17.3059,96300.0
2010-08-03 15:30:00,24.21,24.22,24.16,24.16,97600.0,17.3131,17.3203,17.2773,17.2773,97600.0
2010-08-03 15:40:00,24.16,24.19,24.07,24.11,58700.0,17.2773,17.2988,17.213,17.2416,58700.0
2010-08-03 15:50:00,24.11,24.14,24.07,24.1,104600.0,17.2416,17.263,17.213,17.2344,104600.0
2010-08-04 09:30:00,24.36,24.36,24.12,24.21,14700.0,17.4204,17.4204,17.2487,17.3131,14700.0
2010-08-04 09:40:00,24.19,24.26,24.15,24.21,26500.0,17.2988,17.3489,17.2702,17.3131,26500.0
2010-08-04 09:50:00,24.2,24.27,24.17,24.27,27200.0,17.3059,17.356,17.2845,17.356,27200.0
2010-08-04 10:00:00,24.28,24.4,24.28,24.34,53500.0,17.3632,17.449,17.3632,17.4061,53500.0
2010-08-04 10:10:00,24.33,24.33,24.21,24.21,23100.0,17.3989,17.3989,17.3131,17.3131,23100.0
2010-08-04 10:20:00,24.21,24.26,24.19,24.24,181000.0,17.3131,17.3489,17.2988,17.3346,181000.0
2010-08-04 10:30:00,24.24,24.27,24.18,24.23,89600.0,17.3346,17.356,17.2916,17.3274,89600.0
2010-08-04 10:40:00,24.23,24.33,24.23,24.29,26400.0,17.3274,17.3989,17.3274,17.3703,26400.0
2010-08-04 10:50:00,24.28,24.31,24.26,24.27,16100.0,17.3632,17.3846,17.3489,17.356,16100.0
2010-08-04 11:00:00,24.27,24.27,24.23,24.26,30900.0,17.356,17.356,17.3274,17.3489,30900.0
2010-08-04 11:10:00,24.25,24.26,24.23,24.23,20300.0,17.3417,17.3489,17.3274,17.3274,20300.0
2010-08-04 11:20:00,24.24,24.39,24.24,24.39,255600.0,17.3346,17.4418,17.3346,17.4418,255600.0
2010-08-04 11:30:00,24.38,24.38,24.35,24.36,45600.0,17.4347,17.4347,17.4132,17.4204,45600.0
2010-08-04 11:40:00,24.36,24.4,24.35,24.4,59000.0,17.4204,17.449,17.4132,17.449,59000.0
2010-08-04 11:50:00,24.4,24.43,24.34,24.34,43300.0,17.449,17.4704,17.4061,17.4061,43300.0
2010-08-04 12:00:00,24.35,24.36,24.32,24.33,11300.0,17.4132,17.4204,17.3918,17.3989,11300.0
2010-08-04 12:10:00,24.34,24.36,24.34,24.34,7600.0,17.4061,17.4204,17.4061,17.4061,7600.0
2010-08-04 12:20:00,24.35,24.4,24.34,24.37,7500.0,17.4132,17.449,17.4061,17.4275,7500.0
2010-08-04 12:30:00,24.36,24.37,24.29,24.29,15400.0,17.4204,17.4275,17.3703,17.3703,15400.0
2010-08-04 12:40:00,24.3,24.3,24.24,24.25,107800.0,17.3775,17.3775,17.3346,17.3417,107800.0
2010-08-04 12:50:00,24.25,24.25,24.23,24.23,41000.0,17.3417,17.3417,17.3274,17.3274,41000.0
2010-08-04 13:00:00,24.24,24.24,24.18,24.21,37100.0,17.3346,17.3346,17.2916,17.3131,37100.0
2010-08-04 13:10:00,24.2,24.21,24.17,24.18,35300.0,17.3059,17.3131,17.2845,17.2916,35300.0
2010-08-04 13:20:00,24.17,24.19,24.13,24.17,16200.0,17.2845,17.2988,17.2559,17.2845,16200.0
2010-08-04 13:30:00,24.16,24.21,24.15,24.21,57800.0,17.2773,17.3131,17.2702,17.3131,57800.0
2010-08-04 13:40:00,24.2,24.21,24.17,24.2,24600.0,17.3059,17.3131,17.2845,17.3059,24600.0
2010-08-04 13:50:00,24.2,24.21,24.16,24.16,33100.0,17.3059,17.3131,17.2773,17.2773,33100.0
2010-08-04 14:00:00,24.17,24.24,24.16,24.19,166300.0,17.2845,17.3346,17.2773,17.2988,166300.0
2010-08-04 14:10:00,24.19,24.21,24.16,24.16,131000.0,17.2988,17.3131,17.2773,17.2773,131000.0
2010-08-04 14:20:00,24.16,24.16,24.11,24.12,156700.0,17.2773,17.2773,17.2416,17.2487,156700.0
2010-08-04 14:30:00,24.13,24.14,24.08,24.08,109700.0,17.2559,17.263,17.2201,17.2201,109700.0
2010-08-04 14:40:00,24.08,24.1,24.07,24.1,169000.0,17.2201,17.2344,17.213,17.2344,169000.0
2010-08-04 14:50:00,24.1,24.12,24.1,24.11,40800.0,17.2344,17.2487,17.2344,17.2416,40800.0
2010-08-04 15:00:00,24.12,24.13,24.1,24.11,284000.0,17.2487,17.2559,17.2344,17.2416,284000.0
2010-08-04 15:10:00,24.11,24.15,24.11,24.13,183800.0,17.2416,17.2702,17.2416,17.2559,183800.0
2010-08-04 15:20:00,24.14,24.15,24.13,24.13,95300.0,17.263,17.2702,17.2559,17.2559,95300.0
2010-08-04 15:30:00,24.14,24.15,24.12,24.13,160300.0,17.263,17.2702,17.2487,17.2559,160300.0
2010-08-04 15:40:00,24.13,24.17,24.12,24.16,338900.0,17.2559,17.2845,17.2487,17.2773,338900.0
2010-08-04 15:50:00,24.16,24.18,24.15,24.16,372700.0,17.2773,17.2916,17.2702,17.2773,372700.0
2010-08-05 09:30:00,23.94,24.03,23.85,23.94,166200.0,17.12,17.1844,17.0557,17.12,166200.0
2010-08-05 09:40:00,23.94,24.04,23.94,24.02,187100.0,17.12,17.1915,17.12,17.1772,187100.0
2010-08-05 09:50:00,24.02,24.03,23.94,23.96,246100.0,17.1772,17.1844,17.12,17.1343,246100.0
2010-08-05 10:00:00,23.97,24.04,23.96,24.0,53700.0,17.1415,17.1915,17.1343,17.1629,53700.0
2010-08-05 10:10:00,24.0,24.03,23.95,23.95,135300.0,17.1629,17.1844,17.1272,17.1272,135300.0
2010-08-05 10:20:00,23.95,24.01,23.94,23.96,99600.0,17.1272,17.1701,17.12,17.1343,99600.0
2010-08-05 10:30:00,23.96,23.98,23.91,23.92,44600.0,17.1343,17.1486,17.0986,17.1057,44600.0
2010-08-05 10:40:00,23.93,23.93,23.86,23.9,100700.0,17.1129,17.1129,17.0628,17.0914,100700.0
2010-08-05 10:50:00,23.9,23.91,23.81,23.84,43100.0,17.0914,17.0986,17.0271,17.0485,43100.0
2010-08-05 11:00:00,23.82,23.86,23.79,23.83,78700.0,17.0342,17.0628,17.0127,17.0414,78700.0
2010-08-05 11:10:00,23.82,23.91,23.82,23.9,36100.0,17.0342,17.0986,17.0342,17.0914,36100.0
2010-08-05 11:20:00,23.91,23.93,23.89,23.91,60300.0,17.0986,17.1129,17.0843,17.0986,60300.0
2010-08-05 11:30:00,23.92,23.92,23.87,23.9,109400.0,17.1057,17.1057,17.07,17.0914,109400.0
2010-08-05 11:40:00,23.92,23.97,23.9,23.9,46400.0,17.1057,17.1415,17.0914,17.0914,46400.0
2010-08-05 11:50:00,23.9,23.93,23.84,23.84,42000.0,17.0914,17.1129,17.0485,17.0485,42000.0
2010-08-05 12:00:00,23.84,23.91,23.84,23.84,73800.0,17.0485,17.0986,17.0485,17.0485,73800.0
2010-08-05 12:10:00,23.84,23.87,23.82,23.83,65200.0,17.0485,17.07,17.0342,17.0414,65200.0
2010-08-05 12:20:00,23.83,23.85,23.82,23.84,21300.0,17.0414,17.0557,17.0342,17.0485,21300.0
2010-08-05 12:30:00,23.85,23.87,23.82,23.86,26400.0,17.0557,17.07,17.0342,17.0628,26400.0
2010-08-05 12:40:00,23.86,23.87,23.84,23.87,16300.0,17.0628,17.07,17.0485,17.07,16300.0
2010-08-05 12:50:00,23.87,23.87,23.84,23.85,45400.0,17.07,17.07,17.0485,17.0557,45400.0
2010-08-05 13:00:00,23.85,23.85,23.83,23.84,30300.0,17.0557,17.0557,17.0414,17.0485,30300.0
2010-08-05 13:10:00,23.84,23.84,23.8,23.8,23400.0,17.0485,17.0485,17.0199,17.0199,23400.0
2010-08-05 13:20:00,23.81,23.83,23.81,23.83,11300.0,17.0271,17.0414,17.0271,17.0414,11300.0
2010-08-05 13:30:00,23.84,23.9,23.84,23.89,9500.0,17.0485,17.0914,17.0485,17.0843,9500.0
2010-08-05 13:40:00,23.89,23.91,23.87,23.89,40300.0,17.0843,17.0986,17.07,17.0843,40300.0
2010-08-05 13:50:00,23.88,23.9,23.87,23.87,81700.0,17.0771,17.0914,17.07,17.07,81700.0
2010-08-05 14:00:00,23.88,23.89,23.87,23.87,44300.0,17.0771,17.0843,17.07,17.07,44300.0
2010-08-05 14:10:00,23.88,23.88,23.85,23.86,205100.0,17.0771,17.0771,17.0557,17.0628,205100.0
2010-08-05 14:20:00,23.87,23.87,23.85,23.85,26300.0,17.07,17.07,17.0557,17.0557,26300.0
2010-08-05 14:30:00,23.86,23.87,23.84,23.84,118200.0,17.0628,17.07,17.0485,17.0485,118200.0
2010-08-05 14:40:00,23.83,23.85,23.83,23.84,20900.0,17.0414,17.0557,17.0414,17.0485,20900.0
2010-08-05 14:50:00,23.84,23.85,23.83,23.84,14600.0,17.0485,17.0557,17.0414,17.0485,14600.0
2010-08-05 15:00:00,23.84,23.89,23.84,23.89,86400.0,17.0485,17.0843,17.0485,17.0843,86400.0
2010-08-05 15:10:00,23.89,23.89,23.87,23.88,99100.0,17.0843,17.0843,17.07,17.0771,99100.0
2010-08-05 15:20:00,23.87,23.92,23.87,23.88,236600.0,17.07,17.1057,17.07,17.0771,236600.0
2010-08-05 15:30:00,23.88,23.9,23.87,23.88,227100.0,17.0771,17.0914,17.07,17.0771,227100.0
2010-08-05 15:40:00,23.88,23.92,23.88,23.9,220100.0,17.0771,17.1057,17.0771,17.0914,220100.0
2010-08-05 15:50:00,23.9,23.91,23.87,23.91,306700.0,17.0914,17.0986,17.07,17.0986,306700.0
2010-08-06 09:30:00,23.72,23.72,23.5,23.64,131200.0,16.9627,16.9627,16.8054,16.9055,131200.0
2010-08-06 09:40:00,23.64,23.72,23.64,23.7,64400.0,16.9055,16.9627,16.9055,16.9484,64400.0
2010-08-06 09:50:00,23.69,23.77,23.67,23.72,107300.0,16.9412,16.9984,16.9269,16.9627,107300.0
2010-08-06 10:00:00,23.75,23.75,23.65,23.67,68700.0,16.9841,16.9841,16.9126,16.9269,68700.0
2010-08-06 10:10:00,23.67,23.7,23.62,23.67,144400.0,16.9269,16.9484,16.8912,16.9269,144400.0
2010-08-06 10:20:00,23.67,23.67,23.61,23.61,17500.0,16.9269,16.9269,16.884,16.884,17500.0
2010-08-06 10:30:00,23.6,23.62,23.51,23.51,32500.0,16.8769,16.8912,16.8125,16.8125,32500.0
2010-08-06 10:40:00,23.5,23.5,23.33,23.34,89000.0,16.8054,16.8054,16.6838,16.6909,89000.0
2010-08-06 10:50:00,23.33,23.34,23.22,23.26,55800.0,16.6838,16.6909,16.6051,16.6337,55800.0
2010-08-06 11:00:00,23.24,23.32,23.23,23.31,79100.0,16.6194,16.6766,16.6123,16.6695,79100.0
2010-08-06 11:10:00,23.31,23.42,23.31,23.37,138100.0,16.6695,16.7482,16.6695,16.7124,138100.0
2010-08-06 11:20:00,23.37,23.4,23.31,23.32,192400.0,16.7124,16.7339,16.6695,16.6766,192400.0
2010-08-06 11:30:00,23.32,23.4,23.32,23.4,40800.0,16.6766,16.7339,16.6766,16.7339,40800.0
2010-08-06 11:40:00,23.4,23.43,23.37,23.43,56100.0,16.7339,16.7553,16.7124,16.7553,56100.0
2010-08-06 11:50:00,23.44,23.47,23.39,23.4,101100.0,16.7625,16.7839,16.7267,16.7339,101100.0
2010-08-06 12:00:00,23.39,23.4,23.33,23.38,18700.0,16.7267,16.7339,16.6838,16.7195,18700.0
2010-08-06 12:10:00,23.36,23.36,23.31,23.31,46800.0,16.7052,16.7052,16.6695,16.6695,46800.0
2010-08-06 12:20:00,23.32,23.33,23.28,23.3,41100.0,16.6766,16.6838,16.648,16.6623,41100.0
2010-08-06 12:30:00,23.29,23.32,23.29,23.32,6800.0,16.6552,16.6766,16.6552,16.6766,6800.0
2010-08-06 12:40:00,23.33,23.35,23.32,23.32,17700.0,16.6838,16.6981,16.6766,16.6766,17700.0
2010-08-06 12:50:00,23.33,23.34,23.29,23.3,17700.0,16.6838,16.6909,16.6552,16.6623,17700.0
2010-08-06 13:00:00,23.3,23.34,23.28,23.29,33200.0,16.6623,16.6909,16.648,16.6552,33200.0
2010-08-06 13:10:00,23.29,23.3,23.26,23.26,22700.0,16.6552,16.6623,16.6337,16.6337,22700.0
2010-08-06 13:20:00,23.26,23.29,23.26,23.27,24100.0,16.6337,16.6552,16.6337,16.6409,24100.0
2010-08-06 13:30:00,23.27,23.3,23.25,23.26,14100.0,16.6409,16.6623,16.6266,16.6337,14100.0
2010-08-06 13:40:00,23.24,23.32,23.24,23.31,32500.0,16.6194,16.6766,16.6194,16.6695,32500.0
2010-08-06 13:50:00,23.29,23.31,23.28,23.3,31700.0,16.6552,16.6695,16.648,16.6623,31700.0
2010-08-06 14:00:00,23.31,23.31,23.25,23.29,26100.0,16.6695,16.6695,16.6266,16.6552,26100.0
2010-08-06 14:10:00,23.3,23.3,23.25,23.29,40300.0,16.6623,16.6623,16.6266,16.6552,40300.0
2010-08-06 14:20:00,23.29,23.3,23.28,23.29,16600.0,16.6552,16.6623,16.648,16.6552,16600.0
2010-08-06 14:30:00,23.3,23.32,23.2,23.22,926000.0,16.6623,16.6766,16.5908,16.6051,926000.0
2010-08-06 14:40:00,23.22,23.33,23.22,23.31,98900.0,16.6051,16.6838,16.6051,16.6695,98900.0
2010-08-06 14:50:00,23.31,23.42,23.31,23.38,42600.0,16.6695,16.7482,16.6695,16.7195,42600.0
2010-08-06 15:00:00,23.38,23.44,23.38,23.41,73100.0,16.7195,16.7625,16.7195,16.741,73100.0
2010-08-06 15:10:00,23.42,23.45,23.38,23.45,31100.0,16.7482,16.7696,16.7195,16.7696,31100.0
2010-08-06 15:20:00,23.45,23.52,23.43,23.51,63100.0,16.7696,16.8197,16.7553,16.8125,63100.0
2010-08-06 15:30:00,23.51,23.59,23.48,23.56,90300.0,16.8125,16.8697,16.7911,16.8483,90300.0
2010-08-06 15:40:00,23.56,23.62,23.55,23.62,155200.0,16.8483,16.8912,16.8411,16.8912,155200.0
2010-08-06 15:50:00,23.63,23.63,23.56,23.62,150400.0,16.8983,16.8983,16.8483,16.8912,150400.0
2010-08-09 09:30:00,23.73,23.96,23.61,23.68,36300.0,16.9698,17.1343,16.884,16.9341,36300.0
2010-08-09 09:40:00,23.68,23.68,23.58,23.6,74100.0,16.9341,16.9341,16.8626,16.8769,74100.0
2010-08-09 09:50:00,23.6,23.61,23.56,23.59,156500.0,16.8769,16.884,16.8483,16.8697,156500.0
2010-08-09 10:00:00,23.59,23.61,23.54,23.57,35100.0,16.8697,16.884,16.834,16.8554,35100.0
2010-08-09 10:10:00,23.59,23.63,23.58,23.61,31500.0,16.8697,16.8983,16.8626,16.884,31500.0
2010-08-09 10:20:00,23.61,23.61,23.56,23.57,32900.0,16.884,16.884,16.8483,16.8554,32900.0
2010-08-09 10:30:00,23.57,23.63,23.57,23.59,17700.0,16.8554,16.8983,16.8554,16.8697,17700.0
2010-08-09 10:40:00,23.61,23.64,23.6,23.64,15600.0,16.884,16.9055,16.8769,16.9055,15600.0
2010-08-09 10:50:00,23.64,23.7,23.64,23.7,21900.0,16.9055,16.9484,16.9055,16.9484,21900.0
2010-08-09 11:00:00,23.7,23.7,23.67,23.69,5900.0,16.9484,16.9484,16.9269,16.9412,5900.0
2010-08-09 11:10:00,23.7,23.75,23.7,23.75,6700.0,16.9484,16.9841,16.9484,16.9841,6700.0
2010-08-09 11:20:00,23.75,23.79,23.75,23.78,175200.0,16.9841,17.0127,16.9841,17.0056,175200.0
2010-08-09 11:30:00,23.79,23.85,23.78,23.83,33300.0,17.0127,17.0557,17.0056,17.0414,33300.0
2010-08-09 11:40:00,23.82,23.85,23.81,23.85,29000.0,17.0342,17.0557,17.0271,17.0557,29000.0
2010-08-09 11:50:00,23.85,23.86,23.85,23.85,25500.0,17.0557,17.0628,17.0557,17.0557,25500.0
2010-08-09 12:00:00,23.85,23.88,23.85,23.87,6500.0,17.0557,17.0771,17.0557,17.07,6500.0
2010-08-09 12:10:00,23.88,23.89,23.86,23.87,21400.0,17.0771,17.0843,17.0628,17.07,21400.0
2010-08-09 12:20:00,23.87,23.88,23.84,23.86,46200.0,17.07,17.0771,17.0485,17.0628,46200.0
2010-08-09 12:30:00,23.86,23.86,23.83,23.84,44800.0,17.0628,17.0628,17.0414,17.0485,44800.0
2010-08-09 12:40:00,23.84,23.87,23.84,23.85,28200.0,17.0485,17.07,17.0485,17.0557,28200.0
2010-08-09 12:50:00,23.86,23.87,23.85,23.85,12000.0,17.0628,17.07,17.0557,17.0557,12000.0
2010-08-09 13:00:00,23.86,23.87,23.85,23.85,20200.0,17.0628,17.07,17.0557,17.0557,20200.0
2010-08-09 13:10:00,23.85,23.88,23.85,23.88,30400.0,17.0557,17.0771,17.0557,17.0771,30400.0
2010-08-09 13:20:00,23.9,23.9,23.88,23.88,32000.0,17.0914,17.0914,17.0771,17.0771,32000.0
2010-08-09 13:30:00,23.87,23.87,23.84,23.84,12600.0,17.07,17.07,17.0485,17.0485,12600.0
2010-08-09 13:40:00,23.84,23.86,23.83,23.86,50100.0,17.0485,17.0628,17.0414,17.0628,50100.0
2010-08-09 13:50:00,23.87,23.88,23.86,23.88,41200.0,17.07,17.0771,17.0628,17.0771,41200.0
2010-08-09 14:00:00,23.88,23.93,23.88,23.93,112300.0,17.0771,17.1129,17.0771,17.1129,112300.0
2010-08-09 14:10:00,23.93,23.97,23.93,23.97,105700.0,17.1129,17.1415,17.1129,17.1415,105700.0
2010-08-09 14:20:00,23.96,23.98,23.96,23.97,39400.0,17.1343,17.1486,17.1343,17.1415,39400.0
2010-08-09 14:30:00,23.97,24.01,23.97,23.99,35700.0,17.1415,17.1701,17.1415,17.1558,35700.0
2010-08-09 14:40:00,23.99,24.06,23.99,24.05,39800.0,17.1558,17.2058,17.1558,17.1987,39800.0
2010-08-09 14:50:00,24.06,24.07,24.05,24.07,13300.0,17.2058,17.213,17.1987,17.213,13300.0
2010-08-09 15:00:00,24.07,24.07,24.01,24.01,50100.0,17.213,17.213,17.1701,17.1701,50100.0
2010-08-09 15:10:00,24.01,24.02,23.95,23.96,69900.0,17.1701,17.1772,17.1272,17.1343,69900.0
2010-08-09 15:20:00,23.95,24.0,23.95,24.0,36600.0,17.1272,17.1629,17.1272,17.1629,36600.0
2010-08-09 15:30:00,24.01,24.04,24.0,24.04,29500.0,17.1701,17.1915,17.1629,17.1915,29500.0
2010-08-09 15:40:00,24.03,24.07,24.03,24.06,66200.0,17.1844,17.213,17.1844,17.2058,66200.0
2010-08-09 15:50:00,24.06,24.06,24.02,24.06,190300.0,17.2058,17.2058,17.1772,17.2058,190300.0
2010-08-10 09:30:00,23.78,23.81,23.6,23.64,400100.0,17.0056,17.0271,16.8769,16.9055,400100.0
2010-08-10 09:40:00,23.64,23.65,23.51,23.58,269600.0,16.9055,16.9126,16.8125,16.8626,269600.0
2010-08-10 09:50:00,23.57,23.57,23.47,23.56,36700.0,16.8554,16.8554,16.7839,16.8483,36700.0
2010-08-10 10:00:00,23.56,23.57,23.49,23.56,61500.0,16.8483,16.8554,16.7982,16.8483,61500.0
2010-08-10 10:10:00,23.55,23.59,23.54,23.59,74900.0,16.8411,16.8697,16.834,16.8697,74900.0
2010-08-10 10:20:00,23.59,23.61,23.56,23.57,31300.0,16.8697,16.884,16.8483,16.8554,31300.0
2010-08-10 10:30:00,23.57,23.57,23.53,23.55,18800.0,16.8554,16.8554,16.8268,16.8411,18800.0
2010-08-10 10:40:00,23.56,23.59,23.56,23.58,22700.0,16.8483,16.8697,16.8483,16.8626,22700.0
2010-08-10 10:50:00,23.56,23.57,23.53,23.53,33800.0,16.8483,16.8554,16.8268,16.8268,33800.0
2010-08-10 11:00:00,23.55,23.62,23.54,23.61,99000.0,16.8411,16.8912,16.834,16.884,99000.0
2010-08-10 11:10:00,23.61,23.7,23.61,23.69,54700.0,16.884,16.9484,16.884,16.9412,54700.0
2010-08-10 11:20:00,23.69,23.7,23.64,23.65,20000.0,16.9412,16.9484,16.9055,16.9126,20000.0
2010-08-10 11:30:00,23.66,23.7,23.66,23.7,30700.0,16.9198,16.9484,16.9198,16.9484,30700.0
2010-08-10 11:40:00,23.7,23.7,23.66,23.67,17900.0,16.9484,16.9484,16.9198,16.9269,17900.0
2010-08-10 11:50:00,23.67,23.67,23.64,23.64,6300.0,16.9269,16.9269,16.9055,16.9055,6300.0
2010-08-10 12:00:00,23.64,23.64,23.59,23.61,32600.0,16.9055,16.9055,16.8697,16.884,32600.0
2010-08-10 12:10:00,23.61,23.61,23.58,23.58,17700.0,16.884,16.884,16.8626,16.8626,17700.0
2010-08-10 12:20:00,23.58,23.59,23.57,23.58,4300.0,16.8626,16.8697,16.8554,16.8626,4300.0
2010-08-10 12:30:00,23.58,23.58,23.53,23.53,3400.0,16.8626,16.8626,16.8268,16.8268,3400.0
2010-08-10 12:40:00,23.53,23.57,23.52,23.57,15300.0,16.8268,16.8554,16.8197,16.8554,15300.0
2010-08-10 12:50:00,23.56,23.57,23.52,23.52,12200.0,16.8483,16.8554,16.8197,16.8197,12200.0
2010-08-10 13:00:00,23.52,23.53,23.51,23.53,17800.0,16.8197,16.8268,16.8125,16.8268,17800.0
2010-08-10 13:10:00,23.53,23.53,23.49,23.49,10000.0,16.8268,16.8268,16.7982,16.7982,10000.0
2010-08-10 13:20:00,23.49,23.49,23.41,23.42,48000.0,16.7982,16.7982,16.741,16.7482,48000.0
2010-08-10 13:30:00,23.42,23.48,23.41,23.47,17500.0,16.7482,16.7911,16.741,16.7839,17500.0
2010-08-10 13:40:00,23.48,23.53,23.48,23.49,14800.0,16.7911,16.8268,16.7911,16.7982,14800.0
2010-08-10 13:50:00,23.5,23.5,23.46,23.48,11600.0,16.8054,16.8054,16.7768,16.7911,11600.0
2010-08-10 14:00:00,23.49,23.55,23.49,23.53,15200.0,16.7982,16.8411,16.7982,16.8268,15200.0
2010-08-10 14:10:00,23.52,23.68,23.47,23.61,273200.0,16.8197,16.9341,16.7839,16.884,273200.0
2010-08-10 14:20:00,23.61,23.67,23.56,23.63,209500.0,16.884,16.9269,16.8483,16.8983,209500.0
2010-08-10 14:30:00,23.64,23.8,23.64,23.76,320700.0,16.9055,17.0199,16.9055,16.9913,320700.0
2010-08-10 14:40:00,23.77,23.89,23.76,23.85,96700.0,16.9984,17.0843,16.9913,17.0557,96700.0
2010-08-10 14:50:00,23.86,23.86,23.76,23.81,44900.0,17.0628,17.0628,16.9913,17.0271,44900.0
2010-08-10 15:00:00,23.8,23.88,23.8,23.88,29000.0,17.0199,17.0771,17.0199,17.0771,29000.0
2010-08-10 15:10:00,23.87,23.87,23.71,23.73,141800.0,17.07,17.07,16.9555,16.9698,141800.0
2010-08-10 15:20:00,23.72,23.74,23.66,23.73,102800.0,16.9627,16.977,16.9198,16.9698,102800.0
2010-08-10 15:30:00,23.73,23.77,23.69,23.73,52500.0,16.9698,16.9984,16.9412,16.9698,52500.0
2010-08-10 15:40:00,23.73,23.76,23.69,23.69,178700.0,16.9698,16.9913,16.9412,16.9412,178700.0
2010-08-10 15:50:00,23.69,23.7,23.57,23.61,176100.0,16.9412,16.9484,16.8554,16.884,176100.0
2010-08-11 09:30:00,23.19,23.19,22.96,23.08,155800.0,16.5837,16.5837,16.4192,16.505,155800.0
2010-08-11 09:40:00,23.08,23.11,22.97,23.0,2269400.0,16.505,16.5265,16.4263,16.4478,2269400.0
2010-08-11 09:50:00,23.0,23.0,22.88,22.93,81100.0,16.4478,16.4478,16.362,16.3977,81100.0
2010-08-11 10:00:00,22.92,23.0,22.92,22.98,67500.0,16.3906,16.4478,16.3906,16.4335,67500.0
2010-08-11 10:10:00,22.98,23.0,22.94,22.97,135600.0,16.4335,16.4478,16.4049,16.4263,135600.0
2010-08-11 10:20:00,22.97,23.02,22.93,22.95,325100.0,16.4263,16.4621,16.3977,16.412,325100.0
2010-08-11 10:30:00,22.95,22.95,22.81,22.84,103900.0,16.412,16.412,16.3119,16.3334,103900.0
2010-08-11 10:40:00,22.84,22.84,22.73,22.73,88200.0,16.3334,16.3334,16.2547,16.2547,88200.0
2010-08-11 10:50:00,22.73,22.77,22.73,22.76,59600.0,16.2547,16.2833,16.2547,16.2762,59600.0
2010-08-11 11:00:00,22.75,22.78,22.74,22.76,22300.0,16.269,16.2905,16.2619,16.2762,22300.0
2010-08-11 11:10:00,22.74,22.74,22.63,22.66,2497400.0,16.2619,16.2619,16.1832,16.2047,2497400.0
2010-08-11 11:20:00,22.66,22.71,22.62,22.69,127200.0,16.2047,16.2404,16.1761,16.2261,127200.0
2010-08-11 11:30:00,22.69,22.74,22.69,22.73,91100.0,16.2261,16.2619,16.2261,16.2547,91100.0
2010-08-11 11:40:00,22.74,22.75,22.68,22.73,25200.0,16.2619,16.269,16.219,16.2547,25200.0
2010-08-11 11:50:00,22.72,22.76,22.7,22.75,103700.0,16.2476,16.2762,16.2333,16.269,103700.0
2010-08-11 12:00:00,22.75,22.75,22.69,22.71,39000.0,16.269,16.269,16.2261,16.2404,39000.0
2010-08-11 12:10:00,22.71,22.72,22.67,22.67,12600.0,16.2404,16.2476,16.2118,16.2118,12600.0
2010-08-11 12:20:00,22.67,22.68,22.66,22.66,12200.0,16.2118,16.219,16.2047,16.2047,12200.0
2010-08-11 12:30:00,22.66,22.68,22.65,22.67,30600.0,16.2047,16.219,16.1975,16.2118,30600.0
2010-08-11 12:40:00,22.67,22.67,22.62,22.63,13400.0,16.2118,16.2118,16.1761,16.1832,13400.0
2010-08-11 12:50:00,22.61,22.63,22.6,22.63,11800.0,16.1689,16.1832,16.1618,16.1832,11800.0
2010-08-11 13:00:00,22.63,22.68,22.61,22.67,18700.0,16.1832,16.219,16.1689,16.2118,18700.0
2010-08-11 13:10:00,22.67,22.73,22.66,22.73,42800.0,16.2118,16.2547,16.2047,16.2547,42800.0
2010-08-11 13:20:00,22.72,22.73,22.67,22.68,29300.0,16.2476,16.2547,16.2118,16.219,29300.0
2010-08-11 13:30:00,22.67,22.7,22.65,22.66,63000.0,16.2118,16.2333,16.1975,16.2047,63000.0
2010-08-11 13:40:00,22.66,22.67,22.65,22.66,34400.0,16.2047,16.2118,16.1975,16.2047,34400.0
2010-08-11 13:50:00,22.65,22.66,22.6,22.61,60400.0,16.1975,16.2047,16.1618,16.1689,60400.0
2010-08-11 14:00:00,22.6,22.61,22.57,22.6,80000.0,16.1618,16.1689,16.1403,16.1618,80000.0
2010-08-11 14:10:00,22.6,22.66,22.6,22.65,39000.0,16.1618,16.2047,16.1618,16.1975,39000.0
2010-08-11 14:20:00,22.66,22.69,22.65,22.66,67200.0,16.2047,16.2261,16.1975,16.2047,67200.0
2010-08-11 14:30:00,22.65,22.66,22.63,22.63,30900.0,16.1975,16.2047,16.1832,16.1832,30900.0
2010-08-11 14:40:00,22.63,22.63,22.55,22.59,35200.0,16.1832,16.1832,16.126,16.1546,35200.0
2010-08-11 14:50:00,22.58,22.58,22.53,22.57,45800.0,16.1475,16.1475,16.1117,16.1403,45800.0
2010-08-11 15:00:00,22.58,22.61,22.56,22.61,34200.0,16.1475,16.1689,16.1331,16.1689,34200.0
2010-08-11 15:10:00,22.61,22.61,22.55,22.58,48400.0,16.1689,16.1689,16.126,16.1475,48400.0
2010-08-11 15:20:00,22.58,22.6,22.56,22.58,34000.0,16.1475,16.1618,16.1331,16.1475,34000.0
2010-08-11 15:30:00,22.58,22.63,22.57,22.59,215700.0,16.1475,16.1832,16.1403,16.1546,215700.0
2010-08-11 15:40:00,22.6,22.6,22.52,22.52,200200.0,16.1618,16.1618,16.1045,16.1045,200200.0
2010-08-11 15:50:00,22.52,22.53,22.47,22.51,227100.0,16.1045,16.1117,16.0688,16.0974,227100.0
2010-08-12 09:30:00,22.32,22.34,22.12,22.26,188500.0,15.9615,15.9758,15.8185,15.9186,188500.0
2010-08-12 09:40:00,22.25,22.38,22.25,22.37,68000.0,15.9115,16.0044,15.9115,15.9973,68000.0
2010-08-12 09:50:00,22.37,22.39,22.26,22.26,160000.0,15.9973,16.0116,15.9186,15.9186,160000.0
2010-08-12 10:00:00,22.26,22.3,22.21,22.29,132000.0,15.9186,15.9472,15.8829,15.9401,132000.0
2010-08-12 10:10:00,22.3,22.34,22.24,22.24,59400.0,15.9472,15.9758,15.9043,15.9043,59400.0
2010-08-12 10:20:00,22.24,22.25,22.17,22.17,97600.0,15.9043,15.9115,15.8543,15.8543,97600.0
2010-08-12 10:30:00,22.18,22.23,22.17,22.23,54700.0,15.8614,15.8972,15.8543,15.8972,54700.0
2010-08-12 10:40:00,22.22,22.26,22.2,22.22,309300.0,15.89,15.9186,15.8757,15.89,309300.0
2010-08-12 10:50:00,22.21,22.27,22.2,22.2,95800.0,15.8829,15.9258,15.8757,15.8757,95800.0
2010-08-12 11:00:00,22.2,22.22,22.18,22.19,46700.0,15.8757,15.89,15.8614,15.8686,46700.0
2010-08-12 11:10:00,22.19,22.23,22.17,22.21,63600.0,15.8686,15.8972,15.8543,15.8829,63600.0
2010-08-12 11:20:00,22.21,22.29,22.2,22.29,30800.0,15.8829,15.9401,15.8757,15.9401,30800.0
2010-08-12 11:30:00,22.29,22.31,22.23,22.25,128900.0,15.9401,15.9544,15.8972,15.9115,128900.0
2010-08-12 11:40:00,22.25,22.25,22.2,22.2,130700.0,15.9115,15.9115,15.8757,15.8757,130700.0
2010-08-12 11:50:00,22.2,22.22,22.19,22.19,83200.0,15.8757,15.89,15.8686,15.8686,83200.0
2010-08-12 12:00:00,22.18,22.18,22.14,22.17,62600.0,15.8614,15.8614,15.8328,15.8543,62600.0
2010-08-12 12:10:00,22.17,22.19,22.15,22.19,50100.0,15.8543,15.8686,15.8399,15.8686,50100.0
2010-08-12 12:20:00,22.18,22.19,22.16,22.18,32700.0,15.8614,15.8686,15.8471,15.8614,32700.0
2010-08-12 12:30:00,22.17,22.21,22.17,22.2,43900.0,15.8543,15.8829,15.8543,15.8757,43900.0
2010-08-12 12:40:00,22.21,22.21,22.18,22.19,165900.0,15.8829,15.8829,15.8614,15.8686,165900.0
2010-08-12 12:50:00,22.18,22.19,22.18,22.18,74500.0,15.8614,15.8686,15.8614,15.8614,74500.0
2010-08-12 13:00:00,22.18,22.19,22.13,22.13,93200.0,15.8614,15.8686,15.8256,15.8256,93200.0
2010-08-12 13:10:00,22.13,22.14,22.12,22.13,171800.0,15.8256,15.8328,15.8185,15.8256,171800.0
2010-08-12 13:20:00,22.13,22.14,22.07,22.09,70100.0,15.8256,15.8328,15.7827,15.797,70100.0
2010-08-12 13:30:00,22.09,22.09,22.07,22.08,30700.0,15.797,15.797,15.7827,15.7899,30700.0
2010-08-12 13:40:00,22.08,22.09,22.06,22.06,29600.0,15.7899,15.797,15.7756,15.7756,29600.0
2010-08-12 13:50:00,22.06,22.07,22.04,22.06,61500.0,15.7756,15.7827,15.7613,15.7756,61500.0
2010-08-12 14:00:00,22.06,22.1,22.05,22.09,99200.0,15.7756,15.8042,15.7684,15.797,99200.0
2010-08-12 14:10:00,22.09,22.12,22.08,22.1,140700.0,15.797,15.8185,15.7899,15.8042,140700.0
2010-08-12 14:20:00,22.1,22.12,22.08,22.12,87100.0,15.8042,15.8185,15.7899,15.8185,87100.0
2010-08-12 14:30:00,22.11,22.12,22.07,22.09,52900.0,15.8113,15.8185,15.7827,15.797,52900.0
2010-08-12 14:40:00,22.09,22.13,22.09,22.11,27500.0,15.797,15.8256,15.797,15.8113,27500.0
2010-08-12 14:50:00,22.13,22.21,22.11,22.19,35500.0,15.8256,15.8829,15.8113,15.8686,35500.0
2010-08-12 15:00:00,22.2,22.25,22.19,22.24,187700.0,15.8757,15.9115,15.8686,15.9043,187700.0
2010-08-12 15:10:00,22.24,22.28,22.21,22.21,58800.0,15.9043,15.9329,15.8829,15.8829,58800.0
2010-08-12 15:20:00,22.21,22.26,22.21,22.23,66400.0,15.8829,15.9186,15.8829,15.8972,66400.0
2010-08-12 15:30:00,22.23,22.29,22.23,22.25,171600.0,15.8972,15.9401,15.8972,15.9115,171600.0
2010-08-12 15:40:00,22.25,22.25,22.14,22.15,483500.0,15.9115,15.9115,15.8328,15.8399,483500.0
2010-08-12 15:50:00,22.16,22.17,22.13,22.15,529200.0,15.8471,15.8543,15.8256,15.8399,529200.0
2010-08-13 09:30:00,22.08,22.21,22.08,22.12,128000.0,15.7899,15.8829,15.7899,15.8185,128000.0
2010-08-13 09:40:00,22.12,22.18,22.04,22.07,187500.0,15.8185,15.8614,15.7613,15.7827,187500.0
2010-08-13 09:50:00,22.07,22.22,22.06,22.21,75400.0,15.7827,15.89,15.7756,15.8829,75400.0
2010-08-13 10:00:00,22.21,22.23,22.15,22.21,140300.0,15.8829,15.8972,15.8399,15.8829,140300.0
2010-08-13 10:10:00,22.2,22.23,22.12,22.13,73200.0,15.8757,15.8972,15.8185,15.8256,73200.0
2010-08-13 10:20:00,22.12,22.14,22.05,22.06,71200.0,15.8185,15.8328,15.7684,15.7756,71200.0
2010-08-13 10:30:00,22.07,22.1,22.01,22.09,32000.0,15.7827,15.8042,15.7398,15.797,32000.0
2010-08-13 10:40:00,22.08,22.08,21.98,21.98,66200.0,15.7899,15.7899,15.7184,15.7184,66200.0
2010-08-13 10:50:00,21.98,22.07,21.96,22.06,106000.0,15.7184,15.7827,15.7041,15.7756,106000.0
2010-08-13 11:00:00,22.06,22.09,22.01,22.07,38800.0,15.7756,15.797,15.7398,15.7827,38800.0
2010-08-13 11:10:00,22.06,22.06,22.0,22.01,47400.0,15.7756,15.7756,15.7327,15.7398,47400.0
2010-08-13 11:20:00,22.02,22.02,21.95,21.97,152000.0,15.747,15.747,15.6969,15.7112,152000.0
2010-08-13 11:30:00,21.98,21.99,21.94,21.94,31600.0,15.7184,15.7255,15.6898,15.6898,31600.0
2010-08-13 11:40:00,21.95,22.01,21.95,21.98,25300.0,15.6969,15.7398,15.6969,15.7184,25300.0
2010-08-13 11:50:00,21.99,22.02,21.97,22.01,20900.0,15.7255,15.747,15.7112,15.7398,20900.0
2010-08-13 12:00:00,22.02,22.06,22.0,22.06,11000.0,15.747,15.7756,15.7327,15.7756,11000.0
2010-08-13 12:10:00,22.08,22.09,22.06,22.08,25700.0,15.7899,15.797,15.7756,15.7899,25700.0
2010-08-13 12:20:00,22.08,22.1,22.07,22.09,19600.0,15.7899,15.8042,15.7827,15.797,19600.0
2010-08-13 12:30:00,22.09,22.1,22.05,22.06,15100.0,15.797,15.8042,15.7684,15.7756,15100.0
2010-08-13 12:40:00,22.06,22.1,22.05,22.1,14900.0,15.7756,15.8042,15.7684,15.8042,14900.0
2010-08-13 12:50:00,22.1,22.15,22.1,22.14,21600.0,15.8042,15.8399,15.8042,15.8328,21600.0
2010-08-13 13:00:00,22.14,22.16,22.11,22.11,74100.0,15.8328,15.8471,15.8113,15.8113,74100.0
2010-08-13 13:10:00,22.1,22.14,22.09,22.13,16800.0,15.8042,15.8328,15.797,15.8256,16800.0
2010-08-13 13:20:00,22.12,22.13,22.09,22.13,38000.0,15.8185,15.8256,15.797,15.8256,38000.0
2010-08-13 13:30:00,22.14,22.15,22.12,22.15,16100.0,15.8328,15.8399,15.8185,15.8399,16100.0
2010-08-13 13:40:00,22.15,22.17,22.13,22.13,53000.0,15.8399,15.8543,15.8256,15.8256,53000.0
2010-08-13 13:50:00,22.13,22.15,22.12,22.12,36600.0,15.8256,15.8399,15.8185,15.8185,36600.0
2010-08-13 14:00:00,22.12,22.13,22.1,22.13,6300.0,15.8185,15.8256,15.8042,15.8256,6300.0
2010-08-13 14:10:00,22.13,22.13,22.11,22.12,17800.0,15.8256,15.8256,15.8113,15.8185,17800.0
2010-08-13 14:20:00,22.11,22.11,22.08,22.09,27200.0,15.8113,15.8113,15.7899,15.797,27200.0
2010-08-13 14:30:00,22.09,22.11,22.08,22.08,74900.0,15.797,15.8113,15.7899,15.7899,74900.0
2010-08-13 14:40:00,22.09,22.1,22.07,22.07,69800.0,15.797,15.8042,15.7827,15.7827,69800.0
2010-08-13 14:50:00,22.08,22.08,22.06,22.06,58900.0,15.7899,15.7899,15.7756,15.7756,58900.0
2010-08-13 15:00:00,22.06,22.09,22.05,22.09,86800.0,15.7756,15.797,15.7684,15.797,86800.0
2010-08-13 15:10:00,22.08,22.08,22.05,22.06,169700.0,15.7899,15.7899,15.7684,15.7756,169700.0
2010-08-13 15:20:00,22.07,22.08,22.03,22.03,141300.0,15.7827,15.7899,15.7541,15.7541,141300.0
2010-08-13 15:30:00,22.04,22.08,22.01,22.08,58800.0,15.7613,15.7899,15.7398,15.7899,58800.0
2010-08-13 15:40:00,22.08,22.08,21.95,21.96,263100.0,15.7899,15.7899,15.6969,15.7041,263100.0
2010-08-13 15:50:00,21.96,21.96,21.91,21.93,180800.0,15.7041,15.7041,15.6683,15.6826,180800.0
2010-08-16 09:30:00,21.88,21.96,21.82,21.94,92000.0,15.6469,15.7041,15.604,15.6898,92000.0
2010-08-16 09:40:00,21.96,22.01,21.95,21.97,124400.0,15.7041,15.7398,15.6969,15.7112,124400.0
2010-08-16 09:50:00,21.97,21.97,21.88,21.9,94800.0,15.7112,15.7112,15.6469,15.6612,94800.0
2010-08-16 10:00:00,21.89,21.98,21.85,21.97,45000.0,15.654,15.7184,15.6254,15.7112,45000.0
2010-08-16 10:10:00,21.97,22.05,21.97,22.03,35800.0,15.7112,15.7684,15.7112,15.7541,35800.0
2010-08-16 10:20:00,22.03,22.06,22.01,22.02,80000.0,15.7541,15.7756,15.7398,15.747,80000.0
2010-08-16 10:30:00,22.03,22.12,22.02,22.1,66800.0,15.7541,15.8185,15.747,15.8042,66800.0
2010-08-16 10:40:00,22.11,22.11,22.03,22.03,43400.0,15.8113,15.8113,15.7541,15.7541,43400.0
2010-08-16 10:50:00,22.03,22.04,22.0,22.01,27900.0,15.7541,15.7613,15.7327,15.7398,27900.0
2010-08-16 11:00:00,22.01,22.01,21.92,21.92,169200.0,15.7398,15.7398,15.6755,15.6755,169200.0
2010-08-16 11:10:00,21.92,21.96,21.9,21.92,81400.0,15.6755,15.7041,15.6612,15.6755,81400.0
2010-08-16 11:20:00,21.93,21.98,21.91,21.97,51900.0,15.6826,15.7184,15.6683,15.7112,51900.0
2010-08-16 11:30:00,21.96,22.06,21.95,22.05,36300.0,15.7041,15.7756,15.6969,15.7684,36300.0
2010-08-16 11:40:00,22.04,22.07,22.03,22.06,51900.0,15.7613,15.7827,15.7541,15.7756,51900.0
2010-08-16 11:50:00,22.07,22.1,22.06,22.08,26300.0,15.7827,15.8042,15.7756,15.7899,26300.0
2010-08-16 12:00:00,22.07,22.11,22.07,22.11,19000.0,15.7827,15.8113,15.7827,15.8113,19000.0
2010-08-16 12:10:00,22.11,22.11,22.07,22.09,44700.0,15.8113,15.8113,15.7827,15.797,44700.0
2010-08-16 12:20:00,22.1,22.18,22.09,22.17,12400.0,15.8042,15.8614,15.797,15.8543,12400.0
2010-08-16 12:30:00,22.18,22.2,22.16,22.2,13600.0,15.8614,15.8757,15.8471,15.8757,13600.0
2010-08-16 12:40:00,22.2,22.2,22.16,22.17,39800.0,15.8757,15.8757,15.8471,15.8543,39800.0
2010-08-16 12:50:00,22.18,22.18,22.15,22.16,38300.0,15.8614,15.8614,15.8399,15.8471,38300.0
2010-08-16 13:00:00,22.15,22.18,22.11,22.13,118500.0,15.8399,15.8614,15.8113,15.8256,118500.0
2010-08-16 13:10:00,22.12,22.15,22.12,22.15,57100.0,15.8185,15.8399,15.8185,15.8399,57100.0
2010-08-16 13:20:00,22.14,22.15,22.1,22.12,37600.0,15.8328,15.8399,15.8042,15.8185,37600.0
2010-08-16 13:30:00,22.12,22.15,22.12,22.15,6200.0,15.8185,15.8399,15.8185,15.8399,6200.0
2010-08-16 13:40:00,22.15,22.16,22.11,22.12,170300.0,15.8399,15.8471,15.8113,15.8185,170300.0
2010-08-16 13:50:00,22.11,22.11,22.05,22.06,34100.0,15.8113,15.8113,15.7684,15.7756,34100.0
2010-08-16 14:00:00,22.06,22.1,22.02,22.03,34400.0,15.7756,15.8042,15.747,15.7541,34400.0
2010-08-16 14:10:00,22.02,22.04,21.95,22.04,48900.0,15.747,15.7613,15.6969,15.7613,48900.0
2010-08-16 14:20:00,22.04,22.06,22.03,22.05,16200.0,15.7613,15.7756,15.7541,15.7684,16200.0
2010-08-16 14:30:00,22.05,22.07,22.01,22.03,74400.0,15.7684,15.7827,15.7398,15.7541,74400.0
2010-08-16 14:40:00,22.04,22.06,22.0,22.04,51200.0,15.7613,15.7756,15.7327,15.7613,51200.0
2010-08-16 14:50:00,22.04,22.04,21.93,21.96,179700.0,15.7613,15.7613,15.6826,15.7041,179700.0
2010-08-16 15:00:00,21.95,22.0,21.95,21.99,19800.0,15.6969,15.7327,15.6969,15.7255,19800.0
2010-08-16 15:10:00,21.98,21.99,21.92,21.99,52700.0,15.7184,15.7255,15.6755,15.7255,52700.0
2010-08-16 15:20:00,21.99,22.03,21.96,22.02,62400.0,15.7255,15.7541,15.7041,15.747,62400.0
2010-08-16 15:30:00,22.02,22.04,21.99,22.03,94800.0,15.747,15.7613,15.7255,15.7541,94800.0
2010-08-16 15:40:00,22.03,22.11,22.02,22.09,117700.0,15.7541,15.8113,15.747,15.797,117700.0
2010-08-16 15:50:00,22.08,22.14,22.08,22.11,161800.0,15.7899,15.8328,15.7899,15.8113,161800.0
2010-08-17 09:30:00,22.38,22.53,22.34,22.41,178500.0,16.0044,16.1117,15.9758,16.0259,178500.0
2010-08-17 09:40:00,22.39,22.39,22.24,22.31,100300.0,16.0116,16.0116,15.9043,15.9544,100300.0
2010-08-17 09:50:00,22.31,22.36,22.29,22.31,133600.0,15.9544,15.9901,15.9401,15.9544,133600.0
2010-08-17 10:00:00,22.32,22.35,22.3,22.31,171600.0,15.9615,15.983,15.9472,15.9544,171600.0
2010-08-17 10:10:00,22.31,22.32,22.26,22.27,158000.0,15.9544,15.9615,15.9186,15.9258,158000.0
2010-08-17 10:20:00,22.27,22.28,22.21,22.21,147200.0,15.9258,15.9329,15.8829,15.8829,147200.0
2010-08-17 10:30:00,22.21,22.21,22.12,22.16,263600.0,15.8829,15.8829,15.8185,15.8471,263600.0
2010-08-17 10:40:00,22.17,22.28,22.17,22.26,63100.0,15.8543,15.9329,15.8543,15.9186,63100.0
2010-08-17 10:50:00,22.27,22.36,22.27,22.36,71300.0,15.9258,15.9901,15.9258,15.9901,71300.0
2010-08-17 11:00:00,22.36,22.47,22.36,22.46,95200.0,15.9901,16.0688,15.9901,16.0616,95200.0
2010-08-17 11:10:00,22.46,22.57,22.46,22.49,139300.0,16.0616,16.1403,16.0616,16.0831,139300.0
2010-08-17 11:20:00,22.49,22.49,22.47,22.47,36800.0,16.0831,16.0831,16.0688,16.0688,36800.0
2010-08-17 11:30:00,22.48,22.55,22.47,22.51,130000.0,16.0759,16.126,16.0688,16.0974,130000.0
2010-08-17 11:40:00,22.52,22.52,22.47,22.48,36900.0,16.1045,16.1045,16.0688,16.0759,36900.0
2010-08-17 11:50:00,22.47,22.48,22.46,22.47,10500.0,16.0688,16.0759,16.0616,16.0688,10500.0
2010-08-17 12:00:00,22.47,22.47,22.43,22.43,39800.0,16.0688,16.0688,16.0402,16.0402,39800.0
2010-08-17 12:10:00,22.43,22.43,22.35,22.35,68500.0,16.0402,16.0402,15.983,15.983,68500.0
2010-08-17 12:20:00,22.35,22.35,22.31,22.32,41000.0,15.983,15.983,15.9544,15.9615,41000.0
2010-08-17 12:30:00,22.31,22.35,22.31,22.34,23700.0,15.9544,15.983,15.9544,15.9758,23700.0
2010-08-17 12:40:00,22.34,22.34,22.31,22.34,16500.0,15.9758,15.9758,15.9544,15.9758,16500.0
2010-08-17 12:50:00,22.34,22.35,22.34,22.34,4800.0,15.9758,15.983,15.9758,15.9758,4800.0
2010-08-17 13:00:00,22.36,22.36,22.35,22.36,12900.0,15.9901,15.9901,15.983,15.9901,12900.0
2010-08-17 13:10:00,22.37,22.52,22.37,22.52,48700.0,15.9973,16.1045,15.9973,16.1045,48700.0
2010-08-17 13:20:00,22.52,22.53,22.49,22.52,33100.0,16.1045,16.1117,16.0831,16.1045,33100.0
2010-08-17 13:30:00,22.52,22.54,22.52,22.53,10000.0,16.1045,16.1188,16.1045,16.1117,10000.0
2010-08-17 13:40:00,22.52,22.52,22.49,22.5,119200.0,16.1045,16.1045,16.0831,16.0902,119200.0
2010-08-17 13:50:00,22.5,22.5,22.44,22.45,24800.0,16.0902,16.0902,16.0473,16.0545,24800.0
2010-08-17 14:00:00,22.47,22.52,22.47,22.5,53300.0,16.0688,16.1045,16.0688,16.0902,53300.0
2010-08-17 14:10:00,22.51,22.53,22.49,22.49,55700.0,16.0974,16.1117,16.0831,16.0831,55700.0
2010-08-17 14:20:00,22.48,22.51,22.48,22.5,94900.0,16.0759,16.0974,16.0759,16.0902,94900.0
2010-08-17 14:30:00,22.51,22.51,22.47,22.47,77400.0,16.0974,16.0974,16.0688,16.0688,77400.0
2010-08-17 14:40:00,22.47,22.47,22.43,22.43,89900.0,16.0688,16.0688,16.0402,16.0402,89900.0
2010-08-17 14:50:00,22.43,22.45,22.42,22.44,29900.0,16.0402,16.0545,16.033,16.0473,29900.0
2010-08-17 15:00:00,22.43,22.44,22.38,22.41,53600.0,16.0402,16.0473,16.0044,16.0259,53600.0
2010-08-17 15:10:00,22.4,22.44,22.39,22.42,30500.0,16.0187,16.0473,16.0116,16.033,30500.0
2010-08-17 15:20:00,22.43,22.48,22.43,22.48,106300.0,16.0402,16.0759,16.0402,16.0759,106300.0
2010-08-17 15:30:00,22.48,22.48,22.4,22.42,101400.0,16.0759,16.0759,16.0187,16.033,101400.0
2010-08-17 15:40:00,22.42,22.44,22.39,22.42,173700.0,16.033,16.0473,16.0116,16.033,173700.0
2010-08-17 15:50:00,22.42,22.44,22.38,22.38,409000.0,16.033,16.0473,16.0044,16.0044,409000.0
2010-08-18 09:30:00,22.44,22.44,22.15,22.25,103800.0,16.0473,16.0473,15.8399,15.9115,103800.0
2010-08-18 09:40:00,22.25,22.26,22.13,22.19,97400.0,15.9115,15.9186,15.8256,15.8686,97400.0
2010-08-18 09:50:00,22.18,22.24,22.15,22.24,57500.0,15.8614,15.9043,15.8399,15.9043,57500.0
2010-08-18 10:00:00,22.23,22.31,22.17,22.27,130500.0,15.8972,15.9544,15.8543,15.9258,130500.0
2010-08-18 10:10:00,22.28,22.37,22.27,22.3,74500.0,15.9329,15.9973,15.9258,15.9472,74500.0
2010-08-18 10:20:00,22.3,22.3,22.19,22.21,102800.0,15.9472,15.9472,15.8686,15.8829,102800.0
2010-08-18 10:30:00,22.21,22.36,22.21,22.32,106100.0,15.8829,15.9901,15.8829,15.9615,106100.0
2010-08-18 10:40:00,22.32,22.36,22.3,22.34,41600.0,15.9615,15.9901,15.9472,15.9758,41600.0
2010-08-18 10:50:00,22.33,22.36,22.27,22.36,47200.0,15.9687,15.9901,15.9258,15.9901,47200.0
2010-08-18 11:00:00,22.37,22.48,22.35,22.46,125700.0,15.9973,16.0759,15.983,16.0616,125700.0
2010-08-18 11:10:00,22.46,22.48,22.41,22.41,55700.0,16.0616,16.0759,16.0259,16.0259,55700.0
2010-08-18 11:20:00,22.41,22.5,22.41,22.41,93800.0,16.0259,16.0902,16.0259,16.0259,93800.0
2010-08-18 11:30:00,22.42,22.43,22.37,22.38,118200.0,16.033,16.0402,15.9973,16.0044,118200.0
2010-08-18 11:40:00,22.37,22.45,22.37,22.44,15500.0,15.9973,16.0545,15.9973,16.0473,15500.0
2010-08-18 11:50:00,22.45,22.48,22.42,22.42,70300.0,16.0545,16.0759,16.033,16.033,70300.0
2010-08-18 12:00:00,22.42,22.42,22.38,22.38,31800.0,16.033,16.033,16.0044,16.0044,31800.0
2010-08-18 12:10:00,22.38,22.39,22.37,22.39,27800.0,16.0044,16.0116,15.9973,16.0116,27800.0
2010-08-18 12:20:00,22.39,22.4,22.37,22.37,45200.0,16.0116,16.0187,15.9973,15.9973,45200.0
2010-08-18 12:30:00,22.37,22.38,22.32,22.35,68300.0,15.9973,16.0044,15.9615,15.983,68300.0
2010-08-18 12:40:00,22.34,22.43,22.34,22.43,9900.0,15.9758,16.0402,15.9758,16.0402,9900.0
2010-08-18 12:50:00,22.45,22.54,22.44,22.52,25100.0,16.0545,16.1188,16.0473,16.1045,25100.0
2010-08-18 13:00:00,22.52,22.6,22.5,22.58,64100.0,16.1045,16.1618,16.0902,16.1475,64100.0
2010-08-18 13:10:00,22.58,22.6,22.53,22.53,36000.0,16.1475,16.1618,16.1117,16.1117,36000.0
2010-08-18 13:20:00,22.52,22.53,22.49,22.53,21500.0,16.1045,16.1117,16.0831,16.1117,21500.0
2010-08-18 13:30:00,22.53,22.57,22.53,22.53,40900.0,16.1117,16.1403,16.1117,16.1117,40900.0
2010-08-18 13:40:00,22.51,22.54,22.51,22.54,8900.0,16.0974,16.1188,16.0974,16.1188,8900.0
2010-08-18 13:50:00,22.54,22.56,22.53,22.56,21500.0,16.1188,16.1331,16.1117,16.1331,21500.0
2010-08-18 14:00:00,22.56,22.59,22.49,22.49,39400.0,16.1331,16.1546,16.0831,16.0831,39400.0
2010-08-18 14:10:00,22.49,22.52,22.48,22.51,62100.0,16.0831,16.1045,16.0759,16.0974,62100.0
2010-08-18 14:20:00,22.51,22.54,22.51,22.51,39400.0,16.0974,16.1188,16.0974,16.0974,39400.0
2010-08-18 14:30:00,22.51,22.51,22.49,22.51,78500.0,16.0974,16.0974,16.0831,16.0974,78500.0
2010-08-18 14:40:00,22.52,22.55,22.51,22.52,39100.0,16.1045,16.126,16.0974,16.1045,39100.0
2010-08-18 14:50:00,22.52,22.53,22.5,22.51,29900.0,16.1045,16.1117,16.0902,16.0974,29900.0
2010-08-18 15:00:00,22.52,22.53,22.48,22.48,22000.0,16.1045,16.1117,16.0759,16.0759,22000.0
2010-08-18 15:10:00,22.48,22.48,22.42,22.44,39100.0,16.0759,16.0759,16.033,16.0473,39100.0
2010-08-18 15:20:00,22.45,22.45,22.41,22.42,26000.0,16.0545,16.0545,16.0259,16.033,26000.0
2010-08-18 15:30:00,22.42,22.45,22.4,22.42,55500.0,16.033,16.0545,16.0187,16.033,55500.0
2010-08-18 15:40:00,22.42,22.44,22.4,22.42,67700.0,16.033,16.0473,16.0187,16.033,67700.0
2010-08-18 15:50:00,22.42,22.45,22.41,22.42,282400.0,16.033,16.0545,16.0259,16.033,282400.0
2010-08-19 09:30:00,22.29,22.46,22.29,22.41,147600.0,15.9401,16.0616,15.9401,16.0259,147600.0
2010-08-19 09:40:00,22.41,22.43,22.34,22.35,123100.0,16.0259,16.0402,15.9758,15.983,123100.0
2010-08-19 09:50:00,22.34,22.38,22.27,22.36,88500.0,15.9758,16.0044,15.9258,15.9901,88500.0
2010-08-19 10:00:00,22.34,22.41,22.1,22.17,287900.0,15.9758,16.0259,15.8042,15.8543,287900.0
2010-08-19 10:10:00,22.16,22.25,22.14,22.25,55200.0,15.8471,15.9115,15.8328,15.9115,55200.0
2010-08-19 10:20:00,22.26,22.26,22.11,22.15,50100.0,15.9186,15.9186,15.8113,15.8399,50100.0
2010-08-19 10:30:00,22.14,22.2,22.09,22.12,32700.0,15.8328,15.8757,15.797,15.8185,32700.0
2010-08-19 10:40:00,22.13,22.15,22.08,22.15,34800.0,15.8256,15.8399,15.7899,15.8399,34800.0
2010-08-19 10:50:00,22.15,22.16,22.07,22.08,34600.0,15.8399,15.8471,15.7827,15.7899,34600.0
2010-08-19 11:00:00,22.08,22.11,21.97,21.97,382800.0,15.7899,15.8113,15.7112,15.7112,382800.0
2010-08-19 11:10:00,21.97,22.02,21.96,22.01,99200.0,15.7112,15.747,15.7041,15.7398,99200.0
2010-08-19 11:20:00,22.01,22.02,21.99,22.0,150700.0,15.7398,15.747,15.7255,15.7327,150700.0
2010-08-19 11:30:00,22.0,22.0,21.86,21.86,241900.0,15.7327,15.7327,15.6326,15.6326,241900.0
2010-08-19 11:40:00,21.86,21.87,21.76,21.77,238100.0,15.6326,15.6397,15.5611,15.5682,238100.0
2010-08-19 11:50:00,21.77,21.81,21.76,21.79,243800.0,15.5682,15.5968,15.5611,15.5825,243800.0
2010-08-19 12:00:00,21.79,21.86,21.79,21.86,31100.0,15.5825,15.6326,15.5825,15.6326,31100.0
2010-08-19 12:10:00,21.86,21.93,21.84,21.93,15400.0,15.6326,15.6826,15.6183,15.6826,15400.0
2010-08-19 12:20:00,21.94,21.95,21.92,21.94,22200.0,15.6898,15.6969,15.6755,15.6898,22200.0
2010-08-19 12:30:00,21.94,21.97,21.94,21.97,36400.0,15.6898,15.7112,15.6898,15.7112,36400.0
2010-08-19 12:40:00,21.96,21.97,21.94,21.96,30200.0,15.7041,15.7112,15.6898,15.7041,30200.0
2010-08-19 12:50:00,21.96,21.96,21.88,21.92,17800.0,15.7041,15.7041,15.6469,15.6755,17800.0
2010-08-19 13:00:00,21.92,21.97,21.92,21.94,18400.0,15.6755,15.7112,15.6755,15.6898,18400.0
2010-08-19 13:10:00,21.93,21.94,21.89,21.94,14000.0,15.6826,15.6898,15.654,15.6898,14000.0
2010-08-19 13:20:00,21.95,21.96,21.91,21.91,8700.0,15.6969,15.7041,15.6683,15.6683,8700.0
2010-08-19 13:30:00,21.91,21.91,21.89,21.9,13800.0,15.6683,15.6683,15.654,15.6612,13800.0
2010-08-19 13:40:00,21.91,21.91,21.88,21.89,10800.0,15.6683,15.6683,15.6469,15.654,10800.0
2010-08-19 13:50:00,21.89,21.9,21.88,21.89,12600.0,15.654,15.6612,15.6469,15.654,12600.0
2010-08-19 14:00:00,21.89,21.9,21.85,21.88,43900.0,15.654,15.6612,15.6254,15.6469,43900.0
2010-08-19 14:10:00,21.88,21.95,21.87,21.95,32200.0,15.6469,15.6969,15.6397,15.6969,32200.0
2010-08-19 14:20:00,21.94,22.01,21.94,21.99,12200.0,15.6898,15.7398,15.6898,15.7255,12200.0
2010-08-19 14:30:00,21.99,22.04,21.96,21.96,46500.0,15.7255,15.7613,15.7041,15.7041,46500.0
2010-08-19 14:40:00,21.95,21.98,21.94,21.98,27600.0,15.6969,15.7184,15.6898,15.7184,27600.0
2010-08-19 14:50:00,21.98,21.98,21.94,21.95,29800.0,15.7184,15.7184,15.6898,15.6969,29800.0
2010-08-19 15:00:00,21.95,21.95,21.92,21.93,40000.0,15.6969,15.6969,15.6755,15.6826,40000.0
2010-08-19 15:10:00,21.97,22.08,21.96,22.07,56500.0,15.7112,15.7899,15.7041,15.7827,56500.0
2010-08-19 15:20:00,22.06,22.1,21.98,21.98,199600.0,15.7756,15.8042,15.7184,15.7184,199600.0
2010-08-19 15:30:00,21.97,22.0,21.93,21.95,81200.0,15.7112,15.7327,15.6826,15.6969,81200.0
2010-08-19 15:40:00,21.95,21.96,21.93,21.95,125800.0,15.6969,15.7041,15.6826,15.6969,125800.0
2010-08-19 15:50:00,21.94,21.95,21.9,21.93,170600.0,15.6898,15.6969,15.6612,15.6826,170600.0
2010-08-20 09:30:00,21.8,21.85,21.72,21.74,217100.0,15.5897,15.6254,15.5324,15.5467,217100.0
2010-08-20 09:40:00,21.74,21.77,21.53,21.55,310300.0,15.5467,15.5682,15.3966,15.4109,310300.0
2010-08-20 09:50:00,21.55,21.65,21.55,21.62,163200.0,15.4109,15.4824,15.4109,15.4609,163200.0
2010-08-20 10:00:00,21.62,21.67,21.55,21.57,159500.0,15.4609,15.4967,15.4109,15.4252,159500.0
2010-08-20 10:10:00,21.57,21.57,21.49,21.52,298900.0,15.4252,15.4252,15.368,15.3894,298900.0
2010-08-20 10:20:00,21.5,21.59,21.49,21.54,134900.0,15.3751,15.4395,15.368,15.4037,134900.0
2010-08-20 10:30:00,21.55,21.56,21.45,21.53,426300.0,15.4109,15.418,15.3394,15.3966,426300.0
2010-08-20 10:40:00,21.53,21.59,21.53,21.55,92500.0,15.3966,15.4395,15.3966,15.4109,92500.0
2010-08-20 10:50:00,21.54,21.55,21.52,21.53,37500.0,15.4037,15.4109,15.3894,15.3966,37500.0
2010-08-20 11:00:00,21.53,21.56,21.5,21.56,41900.0,15.3966,15.418,15.3751,15.418,41900.0
2010-08-20 11:10:00,21.55,21.56,21.46,21.46,160500.0,15.4109,15.418,15.3465,15.3465,160500.0
2010-08-20 11:20:00,21.46,21.49,21.4,21.43,139300.0,15.3465,15.368,15.3036,15.3251,139300.0
2010-08-20 11:30:00,21.43,21.45,21.33,21.33,365300.0,15.3251,15.3394,15.2535,15.2535,365300.0
2010-08-20 11:40:00,21.34,21.41,21.33,21.36,48400.0,15.2607,15.3108,15.2535,15.275,48400.0
2010-08-20 11:50:00,21.36,21.38,21.27,21.28,256400.0,15.275,15.2893,15.2106,15.2178,256400.0
2010-08-20 12:00:00,21.29,21.34,21.29,21.34,26200.0,15.2249,15.2607,15.2249,15.2607,26200.0
2010-08-20 12:10:00,21.34,21.35,21.32,21.34,29200.0,15.2607,15.2679,15.2464,15.2607,29200.0
2010-08-20 12:20:00,21.34,21.39,21.33,21.38,23500.0,15.2607,15.2965,15.2535,15.2893,23500.0
2010-08-20 12:30:00,21.38,21.39,21.36,21.36,6100.0,15.2893,15.2965,15.275,15.275,6100.0
2010-08-20 12:40:00,21.36,21.36,21.31,21.31,205800.0,15.275,15.275,15.2392,15.2392,205800.0
2010-08-20 12:50:00,21.32,21.33,21.3,21.32,217600.0,15.2464,15.2535,15.2321,15.2464,217600.0
2010-08-20 13:00:00,21.32,21.4,21.31,21.4,276400.0,15.2464,15.3036,15.2392,15.3036,276400.0
2010-08-20 13:10:00,21.4,21.4,21.37,21.37,14600.0,15.3036,15.3036,15.2822,15.2822,14600.0
2010-08-20 13:20:00,21.38,21.46,21.37,21.45,64500.0,15.2893,15.3465,15.2822,15.3394,64500.0
2010-08-20 13:30:00,21.45,21.45,21.42,21.43,85300.0,15.3394,15.3394,15.3179,15.3251,85300.0
2010-08-20 13:40:00,21.43,21.46,21.42,21.45,33800.0,15.3251,15.3465,15.3179,15.3394,33800.0
2010-08-20 13:50:00,21.45,21.52,21.45,21.5,116900.0,15.3394,15.3894,15.3394,15.3751,116900.0
2010-08-20 14:00:00,21.51,21.53,21.5,21.52,115300.0,15.3823,15.3966,15.3751,15.3894,115300.0
2010-08-20 14:10:00,21.52,21.58,21.52,21.57,45700.0,15.3894,15.4323,15.3894,15.4252,45700.0
2010-08-20 14:20:00,21.57,21.59,21.57,21.58,17900.0,15.4252,15.4395,15.4252,15.4323,17900.0
2010-08-20 14:30:00,21.57,21.65,21.57,21.64,45100.0,15.4252,15.4824,15.4252,15.4752,45100.0
2010-08-20 14:40:00,21.63,21.68,21.62,21.65,101400.0,15.4681,15.5038,15.4609,15.4824,101400.0
2010-08-20 14:50:00,21.65,21.72,21.65,21.67,44200.0,15.4824,15.5324,15.4824,15.4967,44200.0
2010-08-20 15:00:00,21.67,21.68,21.64,21.68,96300.0,15.4967,15.5038,15.4752,15.5038,96300.0
2010-08-20 15:10:00,21.67,21.77,21.67,21.75,273600.0,15.4967,15.5682,15.4967,15.5539,273600.0
2010-08-20 15:20:00,21.76,21.77,21.72,21.77,43000.0,15.5611,15.5682,15.5324,15.5682,43000.0
2010-08-20 15:30:00,21.78,21.82,21.77,21.79,311300.0,15.5754,15.604,15.5682,15.5825,311300.0
2010-08-20 15:40:00,21.8,21.82,21.76,21.76,230100.0,15.5897,15.604,15.5611,15.5611,230100.0
2010-08-20 15:50:00,21.76,21.85,21.75,21.81,821900.0,15.5611,15.6254,15.5539,15.5968,821900.0
2010-08-23 09:30:00,21.9,22.06,21.9,22.04,56000.0,15.6612,15.7756,15.6612,15.7613,56000.0
2010-08-23 09:40:00,22.09,22.12,22.02,22.09,81400.0,15.797,15.8185,15.747,15.797,81400.0
2010-08-23 09:50:00,22.1,22.11,22.01,22.01,31500.0,15.8042,15.8113,15.7398,15.7398,31500.0
2010-08-23 10:00:00,22.01,22.01,21.88,21.9,37500.0,15.7398,15.7398,15.6469,15.6612,37500.0
2010-08-23 10:10:00,21.89,21.89,21.82,21.88,36100.0,15.654,15.654,15.604,15.6469,36100.0
2010-08-23 10:20:00,21.88,21.88,21.82,21.85,26700.0,15.6469,15.6469,15.604,15.6254,26700.0
2010-08-23 10:30:00,21.84,21.91,21.83,21.86,37400.0,15.6183,15.6683,15.6111,15.6326,37400.0
2010-08-23 10:40:00,21.87,21.87,21.75,21.77,41000.0,15.6397,15.6397,15.5539,15.5682,41000.0
2010-08-23 10:50:00,21.77,21.8,21.74,21.8,16600.0,15.5682,15.5897,15.5467,15.5897,16600.0
2010-08-23 11:00:00,21.8,21.8,21.68,21.72,151700.0,15.5897,15.5897,15.5038,15.5324,151700.0
2010-08-23 11:10:00,21.72,21.75,21.68,21.7,69700.0,15.5324,15.5539,15.5038,15.5181,69700.0
2010-08-23 11:20:00,21.7,21.7,21.62,21.63,43200.0,15.5181,15.5181,15.4609,15.4681,43200.0
2010-08-23 11:30:00,21.62,21.67,21.62,21.67,12200.0,15.4609,15.4967,15.4609,15.4967,12200.0
2010-08-23 11:40:00,21.66,21.73,21.66,21.7,16700.0,15.4895,15.5396,15.4895,15.5181,16700.0
2010-08-23 11:50:00,21.69,21.7,21.63,21.67,20500.0,15.511,15.5181,15.4681,15.4967,20500.0
2010-08-23 12:00:00,21.67,21.74,21.66,21.73,9000.0,15.4967,15.5467,15.4895,15.5396,9000.0
2010-08-23 12:10:00,21.74,21.78,21.71,21.74,31600.0,15.5467,15.5754,15.5253,15.5467,31600.0
2010-08-23 12:20:00,21.74,21.79,21.74,21.78,31100.0,15.5467,15.5825,15.5467,15.5754,31100.0
2010-08-23 12:30:00,21.79,21.81,21.75,21.76,20700.0,15.5825,15.5968,15.5539,15.5611,20700.0
2010-08-23 12:40:00,21.75,21.76,21.72,21.74,22200.0,15.5539,15.5611,15.5324,15.5467,22200.0
2010-08-23 12:50:00,21.74,21.75,21.72,21.72,13200.0,15.5467,15.5539,15.5324,15.5324,13200.0
2010-08-23 13:00:00,21.72,21.72,21.69,21.7,32800.0,15.5324,15.5324,15.511,15.5181,32800.0
2010-08-23 13:10:00,21.7,21.73,21.68,21.73,19600.0,15.5181,15.5396,15.5038,15.5396,19600.0
2010-08-23 13:20:00,21.74,21.76,21.74,21.76,7100.0,15.5467,15.5611,15.5467,15.5611,7100.0
2010-08-23 13:30:00,21.75,21.76,21.68,21.69,25100.0,15.5539,15.5611,15.5038,15.511,25100.0
2010-08-23 13:40:00,21.68,21.7,21.66,21.69,27900.0,15.5038,15.5181,15.4895,15.511,27900.0
2010-08-23 13:50:00,21.68,21.72,21.66,21.69,36600.0,15.5038,15.5324,15.4895,15.511,36600.0
2010-08-23 14:00:00,21.69,21.81,21.67,21.79,83600.0,15.511,15.5968,15.4967,15.5825,83600.0
2010-08-23 14:10:00,21.79,21.81,21.69,21.7,92000.0,15.5825,15.5968,15.511,15.5181,92000.0
2010-08-23 14:20:00,21.7,21.71,21.69,21.69,12200.0,15.5181,15.5253,15.511,15.511,12200.0
2010-08-23 14:30:00,21.69,21.77,21.69,21.76,40900.0,15.511,15.5682,15.511,15.5611,40900.0
2010-08-23 14:40:00,21.76,21.76,21.7,21.71,33800.0,15.5611,15.5611,15.5181,15.5253,33800.0
2010-08-23 14:50:00,21.71,21.71,21.68,21.68,25700.0,15.5253,15.5253,15.5038,15.5038,25700.0
2010-08-23 15:00:00,21.69,21.72,21.68,21.69,85000.0,15.511,15.5324,15.5038,15.511,85000.0
2010-08-23 15:10:00,21.69,21.72,21.68,21.71,26200.0,15.511,15.5324,15.5038,15.5253,26200.0
2010-08-23 15:20:00,21.71,21.73,21.65,21.65,39100.0,15.5253,15.5396,15.4824,15.4824,39100.0
2010-08-23 15:30:00,21.65,21.66,21.55,21.56,63100.0,15.4824,15.4895,15.4109,15.418,63100.0
2010-08-23 15:40:00,21.56,21.6,21.56,21.57,100300.0,15.418,15.4466,15.418,15.4252,100300.0
2010-08-23 15:50:00,21.57,21.57,21.47,21.49,597500.0,15.4252,15.4252,15.3537,15.368,597500.0
2010-08-24 09:30:00,21.25,21.35,21.12,21.14,439300.0,15.1963,15.2679,15.1034,15.1177,439300.0
2010-08-24 09:40:00,21.14,21.17,21.09,21.1,163800.0,15.1177,15.1391,15.0819,15.0891,163800.0
2010-08-24 09:50:00,21.09,21.09,20.96,20.98,355200.0,15.0819,15.0819,14.989,15.0033,355200.0
2010-08-24 10:00:00,20.96,20.98,20.85,20.96,232900.0,14.989,15.0033,14.9103,14.989,232900.0
2010-08-24 10:10:00,20.98,21.14,20.98,21.1,91300.0,15.0033,15.1177,15.0033,15.0891,91300.0
2010-08-24 10:20:00,21.11,21.19,21.08,21.11,197300.0,15.0962,15.1534,15.0748,15.0962,197300.0
2010-08-24 10:30:00,21.11,21.12,21.03,21.06,84300.0,15.0962,15.1034,15.039,15.0605,84300.0
2010-08-24 10:40:00,21.07,21.11,21.06,21.1,26900.0,15.0676,15.0962,15.0605,15.0891,26900.0
2010-08-24 10:50:00,21.1,21.11,21.01,21.05,128200.0,15.0891,15.0962,15.0247,15.0533,128200.0
2010-08-24 11:00:00,21.05,21.16,21.05,21.07,235300.0,15.0533,15.132,15.0533,15.0676,235300.0
2010-08-24 11:10:00,21.07,21.11,21.07,21.11,67700.0,15.0676,15.0962,15.0676,15.0962,67700.0
2010-08-24 11:20:00,21.11,21.13,21.09,21.12,127200.0,15.0962,15.1105,15.0819,15.1034,127200.0
2010-08-24 11:30:00,21.13,21.2,21.11,21.16,100200.0,15.1105,15.1606,15.0962,15.132,100200.0
2010-08-24 11:40:00,21.16,21.27,21.16,21.21,79200.0,15.132,15.2106,15.132,15.1677,79200.0
2010-08-24 11:50:00,21.21,21.27,21.2,21.25,25600.0,15.1677,15.2106,15.1606,15.1963,25600.0
2010-08-24 12:00:00,21.24,21.28,21.2,21.27,49900.0,15.1892,15.2178,15.1606,15.2106,49900.0
2010-08-24 12:10:00,21.27,21.3,21.22,21.23,140600.0,15.2106,15.2321,15.1749,15.182,140600.0
2010-08-24 12:20:00,21.23,21.23,21.17,21.17,88300.0,15.182,15.182,15.1391,15.1391,88300.0
2010-08-24 12:30:00,21.18,21.22,21.16,21.19,70600.0,15.1463,15.1749,15.132,15.1534,70600.0
2010-08-24 12:40:00,21.18,21.23,21.18,21.21,9200.0,15.1463,15.182,15.1463,15.1677,9200.0
2010-08-24 12:50:00,21.21,21.21,21.18,21.21,110800.0,15.1677,15.1677,15.1463,15.1677,110800.0
2010-08-24 13:00:00,21.2,21.2,21.17,21.19,71900.0,15.1606,15.1606,15.1391,15.1534,71900.0
2010-08-24 13:10:00,21.18,21.21,21.18,21.2,56000.0,15.1463,15.1677,15.1463,15.1606,56000.0
2010-08-24 13:20:00,21.2,21.27,21.19,21.27,52800.0,15.1606,15.2106,15.1534,15.2106,52800.0
2010-08-24 13:30:00,21.27,21.27,21.22,21.23,41100.0,15.2106,15.2106,15.1749,15.182,41100.0
2010-08-24 13:40:00,21.22,21.24,21.14,21.16,127900.0,15.1749,15.1892,15.1177,15.132,127900.0
2010-08-24 13:50:00,21.17,21.17,21.13,21.15,79600.0,15.1391,15.1391,15.1105,15.1248,79600.0
2010-08-24 14:00:00,21.15,21.19,21.13,21.17,208700.0,15.1248,15.1534,15.1105,15.1391,208700.0
2010-08-24 14:10:00,21.17,21.28,21.16,21.28,220800.0,15.1391,15.2178,15.132,15.2178,220800.0
2010-08-24 14:20:00,21.27,21.28,21.24,21.24,273500.0,15.2106,15.2178,15.1892,15.1892,273500.0
2010-08-24 14:30:00,21.24,21.35,21.24,21.34,176800.0,15.1892,15.2679,15.1892,15.2607,176800.0
2010-08-24 14:40:00,21.34,21.36,21.3,21.33,30400.0,15.2607,15.275,15.2321,15.2535,30400.0
2010-08-24 14:50:00,21.34,21.38,21.31,21.38,61700.0,15.2607,15.2893,15.2392,15.2893,61700.0
2010-08-24 15:00:00,21.39,21.43,21.37,21.43,73100.0,15.2965,15.3251,15.2822,15.3251,73100.0
2010-08-24 15:10:00,21.43,21.43,21.4,21.42,104800.0,15.3251,15.3251,15.3036,15.3179,104800.0
2010-08-24 15:20:00,21.42,21.48,21.39,21.42,302300.0,15.3179,15.3608,15.2965,15.3179,302300.0
2010-08-24 15:30:00,21.43,21.46,21.37,21.39,153400.0,15.3251,15.3465,15.2822,15.2965,153400.0
2010-08-24 15:40:00,21.38,21.39,21.34,21.37,156700.0,15.2893,15.2965,15.2607,15.2822,156700.0
2010-08-24 15:50:00,21.36,21.38,21.29,21.3,161200.0,15.275,15.2893,15.2249,15.2321,161200.0
2010-08-25 09:30:00,21.15,21.22,21.07,21.14,162000.0,15.1248,15.1749,15.0676,15.1177,162000.0
2010-08-25 09:40:00,21.15,21.16,21.0,21.01,89700.0,15.1248,15.132,15.0176,15.0247,89700.0
2010-08-25 09:50:00,21.01,21.02,20.89,20.94,99100.0,15.0247,15.0319,14.9389,14.9747,99100.0
2010-08-25 10:00:00,20.98,21.11,20.85,21.11,165300.0,15.0033,15.0962,14.9103,15.0962,165300.0
2010-08-25 10:10:00,21.1,21.11,21.03,21.04,45800.0,15.0891,15.0962,15.039,15.0462,45800.0
2010-08-25 10:20:00,21.04,21.06,21.0,21.0,34100.0,15.0462,15.0605,15.0176,15.0176,34100.0
2010-08-25 10:30:00,21.0,21.04,20.94,20.96,27700.0,15.0176,15.0462,14.9747,14.989,27700.0
2010-08-25 10:40:00,20.96,21.06,20.95,21.06,108200.0,14.989,15.0605,14.9818,15.0605,108200.0
2010-08-25 10:50:00,21.06,21.14,21.04,21.11,95500.0,15.0605,15.1177,15.0462,15.0962,95500.0
2010-08-25 11:00:00,21.12,21.17,21.09,21.1,36300.0,15.1034,15.1391,15.0819,15.0891,36300.0
2010-08-25 11:10:00,21.1,21.14,21.05,21.14,20500.0,15.0891,15.1177,15.0533,15.1177,20500.0
2010-08-25 11:20:00,21.15,21.19,21.15,21.17,38000.0,15.1248,15.1534,15.1248,15.1391,38000.0
2010-08-25 11:30:00,21.17,21.18,21.14,21.15,19200.0,15.1391,15.1463,15.1177,15.1248,19200.0
2010-08-25 11:40:00,21.15,21.15,21.11,21.11,37000.0,15.1248,15.1248,15.0962,15.0962,37000.0
2010-08-25 11:50:00,21.11,21.16,21.11,21.13,32900.0,15.0962,15.132,15.0962,15.1105,32900.0
2010-08-25 12:00:00,21.13,21.16,21.12,21.12,15100.0,15.1105,15.132,15.1034,15.1034,15100.0
2010-08-25 12:10:00,21.12,21.14,21.09,21.1,17400.0,15.1034,15.1177,15.0819,15.0891,17400.0
2010-08-25 12:20:00,21.1,21.11,21.06,21.07,38500.0,15.0891,15.0962,15.0605,15.0676,38500.0
2010-08-25 12:30:00,21.08,21.09,20.99,20.99,119400.0,15.0748,15.0819,15.0104,15.0104,119400.0
2010-08-25 12:40:00,20.99,21.0,20.97,21.0,47700.0,15.0104,15.0176,14.9961,15.0176,47700.0
2010-08-25 12:50:00,21.0,21.02,20.96,20.97,54300.0,15.0176,15.0319,14.989,14.9961,54300.0
2010-08-25 13:00:00,20.97,21.0,20.95,20.99,16100.0,14.9961,15.0176,14.9818,15.0104,16100.0
2010-08-25 13:10:00,21.0,21.02,20.97,21.0,48000.0,15.0176,15.0319,14.9961,15.0176,48000.0
2010-08-25 13:20:00,21.0,21.01,20.95,20.96,49400.0,15.0176,15.0247,14.9818,14.989,49400.0
2010-08-25 13:30:00,20.96,21.02,20.96,21.01,13000.0,14.989,15.0319,14.989,15.0247,13000.0
2010-08-25 13:40:00,21.01,21.06,21.0,21.06,41300.0,15.0247,15.0605,15.0176,15.0605,41300.0
2010-08-25 13:50:00,21.06,21.09,21.04,21.09,34200.0,15.0605,15.0819,15.0462,15.0819,34200.0
2010-08-25 14:00:00,21.07,21.17,21.06,21.16,42200.0,15.0676,15.1391,15.0605,15.132,42200.0
2010-08-25 14:10:00,21.16,21.18,21.13,21.13,52800.0,15.132,15.1463,15.1105,15.1105,52800.0
2010-08-25 14:20:00,21.13,21.13,21.1,21.11,26000.0,15.1105,15.1105,15.0891,15.0962,26000.0
2010-08-25 14:30:00,21.12,21.26,21.12,21.23,82400.0,15.1034,15.2035,15.1034,15.182,82400.0
2010-08-25 14:40:00,21.23,21.29,21.23,21.27,84100.0,15.182,15.2249,15.182,15.2106,84100.0
2010-08-25 14:50:00,21.27,21.3,21.24,21.3,37500.0,15.2106,15.2321,15.1892,15.2321,37500.0
2010-08-25 15:00:00,21.3,21.33,21.28,21.28,42600.0,15.2321,15.2535,15.2178,15.2178,42600.0
2010-08-25 15:10:00,21.28,21.31,21.26,21.26,44700.0,15.2178,15.2392,15.2035,15.2035,44700.0
2010-08-25 15:20:00,21.26,21.27,21.2,21.22,29900.0,15.2035,15.2106,15.1606,15.1749,29900.0
2010-08-25 15:30:00,21.22,21.36,21.22,21.35,220200.0,15.1749,15.275,15.1749,15.2679,220200.0
2010-08-25 15:40:00,21.35,21.43,21.31,21.4,119400.0,15.2679,15.3251,15.2392,15.3036,119400.0
2010-08-25 15:50:00,21.41,21.42,21.37,21.37,216600.0,15.3108,15.3179,15.2822,15.2822,216600.0
2010-08-26 09:30:00,21.5,21.53,21.29,21.5,27200.0,15.3751,15.3966,15.2249,15.3751,27200.0
2010-08-26 09:40:00,21.5,21.56,21.46,21.52,141800.0,15.3751,15.418,15.3465,15.3894,141800.0
2010-08-26 09:50:00,21.51,21.55,21.45,21.55,160700.0,15.3823,15.4109,15.3394,15.4109,160700.0
2010-08-26 10:00:00,21.55,21.61,21.55,21.61,106600.0,15.4109,15.4538,15.4109,15.4538,106600.0
2010-08-26 10:10:00,21.61,21.68,21.61,21.64,110800.0,15.4538,15.5038,15.4538,15.4752,110800.0
2010-08-26 10:20:00,21.65,21.65,21.56,21.59,38800.0,15.4824,15.4824,15.418,15.4395,38800.0
2010-08-26 10:30:00,21.6,21.68,21.58,21.68,64300.0,15.4466,15.5038,15.4323,15.5038,64300.0
2010-08-26 10:40:00,21.69,21.71,21.65,21.67,48300.0,15.511,15.5253,15.4824,15.4967,48300.0
2010-08-26 10:50:00,21.66,21.66,21.61,21.65,23200.0,15.4895,15.4895,15.4538,15.4824,23200.0
2010-08-26 11:00:00,21.65,21.66,21.49,21.54,35700.0,15.4824,15.4895,15.368,15.4037,35700.0
2010-08-26 11:10:00,21.54,21.61,21.53,21.6,39600.0,15.4037,15.4538,15.3966,15.4466,39600.0
2010-08-26 11:20:00,21.6,21.6,21.57,21.58,22400.0,15.4466,15.4466,15.4252,15.4323,22400.0
2010-08-26 11:30:00,21.59,21.62,21.57,21.57,22100.0,15.4395,15.4609,15.4252,15.4252,22100.0
2010-08-26 11:40:00,21.58,21.58,21.51,21.53,294500.0,15.4323,15.4323,15.3823,15.3966,294500.0
2010-08-26 11:50:00,21.53,21.54,21.45,21.54,45800.0,15.3966,15.4037,15.3394,15.4037,45800.0
2010-08-26 12:00:00,21.55,21.55,21.52,21.52,18800.0,15.4109,15.4109,15.3894,15.3894,18800.0
2010-08-26 12:10:00,21.51,21.51,21.48,21.48,5200.0,15.3823,15.3823,15.3608,15.3608,5200.0
2010-08-26 12:20:00,21.49,21.52,21.48,21.5,19400.0,15.368,15.3894,15.3608,15.3751,19400.0
2010-08-26 12:30:00,21.51,21.51,21.5,21.5,25800.0,15.3823,15.3823,15.3751,15.3751,25800.0
2010-08-26 12:40:00,21.49,21.49,21.42,21.43,156400.0,15.368,15.368,15.3179,15.3251,156400.0
2010-08-26 12:50:00,21.42,21.44,21.36,21.4,56300.0,15.3179,15.3322,15.275,15.3036,56300.0
2010-08-26 13:00:00,21.4,21.42,21.38,21.39,5600.0,15.3036,15.3179,15.2893,15.2965,5600.0
2010-08-26 13:10:00,21.39,21.39,21.37,21.38,7700.0,15.2965,15.2965,15.2822,15.2893,7700.0
2010-08-26 13:20:00,21.39,21.4,21.38,21.4,11300.0,15.2965,15.3036,15.2893,15.3036,11300.0
2010-08-26 13:30:00,21.4,21.42,21.4,21.41,11800.0,15.3036,15.3179,15.3036,15.3108,11800.0
2010-08-26 13:40:00,21.41,21.41,21.38,21.38,9800.0,15.3108,15.3108,15.2893,15.2893,9800.0
2010-08-26 13:50:00,21.38,21.38,21.32,21.34,23100.0,15.2893,15.2893,15.2464,15.2607,23100.0
2010-08-26 14:00:00,21.33,21.35,21.27,21.29,31500.0,15.2535,15.2679,15.2106,15.2249,31500.0
2010-08-26 14:10:00,21.29,21.29,21.23,21.24,71300.0,15.2249,15.2249,15.182,15.1892,71300.0
2010-08-26 14:20:00,21.24,21.25,21.23,21.25,90700.0,15.1892,15.1963,15.182,15.1963,90700.0
2010-08-26 14:30:00,21.24,21.24,21.2,21.24,49400.0,15.1892,15.1892,15.1606,15.1892,49400.0
2010-08-26 14:40:00,21.24,21.25,21.19,21.2,24200.0,15.1892,15.1963,15.1534,15.1606,24200.0
2010-08-26 14:50:00,21.21,21.21,21.14,21.15,39200.0,15.1677,15.1677,15.1177,15.1248,39200.0
2010-08-26 15:00:00,21.16,21.19,21.14,21.17,32600.0,15.132,15.1534,15.1177,15.1391,32600.0
2010-08-26 15:10:00,21.18,21.23,21.16,21.23,22100.0,15.1463,15.182,15.132,15.182,22100.0
2010-08-26 15:20:00,21.22,21.25,21.19,21.22,56900.0,15.1749,15.1963,15.1534,15.1749,56900.0
2010-08-26 15:30:00,21.22,21.25,21.2,21.24,31300.0,15.1749,15.1963,15.1606,15.1892,31300.0
2010-08-26 15:40:00,21.24,21.3,21.24,21.27,158100.0,15.1892,15.2321,15.1892,15.2106,158100.0
2010-08-26 15:50:00,21.26,21.26,21.18,21.18,247200.0,15.2035,15.2035,15.1463,15.1463,247200.0
2010-08-27 09:30:00,21.35,21.42,21.32,21.32,30300.0,15.2679,15.3179,15.2464,15.2464,30300.0
2010-08-27 09:40:00,21.3,21.33,21.23,21.23,13400.0,15.2321,15.2535,15.182,15.182,13400.0
2010-08-27 09:50:00,21.22,21.31,21.13,21.13,57200.0,15.1749,15.2392,15.1105,15.1105,57200.0
2010-08-27 10:00:00,21.13,21.19,21.05,21.13,87100.0,15.1105,15.1534,15.0533,15.1105,87100.0
2010-08-27 10:10:00,21.14,21.36,21.14,21.35,88000.0,15.1177,15.275,15.1177,15.2679,88000.0
2010-08-27 10:20:00,21.34,21.38,21.29,21.37,134300.0,15.2607,15.2893,15.2249,15.2822,134300.0
2010-08-27 10:30:00,21.37,21.47,21.37,21.46,113100.0,15.2822,15.3537,15.2822,15.3465,113100.0
2010-08-27 10:40:00,21.45,21.55,21.39,21.41,195600.0,15.3394,15.4109,15.2965,15.3108,195600.0
2010-08-27 10:50:00,21.4,21.41,21.29,21.35,51200.0,15.3036,15.3108,15.2249,15.2679,51200.0
2010-08-27 11:00:00,21.35,21.51,21.35,21.49,53600.0,15.2679,15.3823,15.2679,15.368,53600.0
2010-08-27 11:10:00,21.5,21.59,21.49,21.52,91000.0,15.3751,15.4395,15.368,15.3894,91000.0
2010-08-27 11:20:00,21.5,21.53,21.47,21.53,48300.0,15.3751,15.3966,15.3537,15.3966,48300.0
2010-08-27 11:30:00,21.53,21.55,21.43,21.43,31600.0,15.3966,15.4109,15.3251,15.3251,31600.0
2010-08-27 11:40:00,21.43,21.47,21.41,21.46,20000.0,15.3251,15.3537,15.3108,15.3465,20000.0
2010-08-27 11:50:00,21.47,21.5,21.43,21.43,96700.0,15.3537,15.3751,15.3251,15.3251,96700.0
2010-08-27 12:00:00,21.44,21.49,21.42,21.49,42800.0,15.3322,15.368,15.3179,15.368,42800.0
2010-08-27 12:10:00,21.47,21.53,21.46,21.53,42800.0,15.3537,15.3966,15.3465,15.3966,42800.0
2010-08-27 12:20:00,21.53,21.55,21.49,21.5,48300.0,15.3966,15.4109,15.368,15.3751,48300.0
2010-08-27 12:30:00,21.5,21.52,21.48,21.49,13100.0,15.3751,15.3894,15.3608,15.368,13100.0
2010-08-27 12:40:00,21.49,21.49,21.43,21.47,12900.0,15.368,15.368,15.3251,15.3537,12900.0
2010-08-27 12:50:00,21.47,21.48,21.39,21.4,26500.0,15.3537,15.3608,15.2965,15.3036,26500.0
2010-08-27 13:00:00,21.4,21.44,21.39,21.43,18500.0,15.3036,15.3322,15.2965,15.3251,18500.0
2010-08-27 13:10:00,21.43,21.44,21.37,21.39,45200.0,15.3251,15.3322,15.2822,15.2965,45200.0
2010-08-27 13:20:00,21.39,21.47,21.39,21.47,25500.0,15.2965,15.3537,15.2965,15.3537,25500.0
2010-08-27 13:30:00,21.48,21.56,21.48,21.5,21100.0,15.3608,15.418,15.3608,15.3751,21100.0
2010-08-27 13:40:00,21.51,21.53,21.49,21.49,17100.0,15.3823,15.3966,15.368,15.368,17100.0
2010-08-27 13:50:00,21.49,21.58,21.49,21.58,22400.0,15.368,15.4323,15.368,15.4323,22400.0
2010-08-27 14:00:00,21.59,21.61,21.5,21.56,41400.0,15.4395,15.4538,15.3751,15.418,41400.0
2010-08-27 14:10:00,21.56,21.58,21.52,21.57,9800.0,15.418,15.4323,15.3894,15.4252,9800.0
2010-08-27 14:20:00,21.57,21.59,21.54,21.59,8700.0,15.4252,15.4395,15.4037,15.4395,8700.0
2010-08-27 14:30:00,21.6,21.65,21.58,21.65,76600.0,15.4466,15.4824,15.4323,15.4824,76600.0
2010-08-27 14:40:00,21.66,21.66,21.62,21.63,48700.0,15.4895,15.4895,15.4609,15.4681,48700.0
2010-08-27 14:50:00,21.63,21.64,21.58,21.59,26700.0,15.4681,15.4752,15.4323,15.4395,26700.0
2010-08-27 15:00:00,21.59,21.6,21.56,21.6,16600.0,15.4395,15.4466,15.418,15.4466,16600.0
2010-08-27 15:10:00,21.59,21.61,21.57,21.59,28900.0,15.4395,15.4538,15.4252,15.4395,28900.0
2010-08-27 15:20:00,21.58,21.68,21.58,21.67,34400.0,15.4323,15.5038,15.4323,15.4967,34400.0
2010-08-27 15:30:00,21.67,21.69,21.62,21.63,104700.0,15.4967,15.511,15.4609,15.4681,104700.0
2010-08-27 15:40:00,21.63,21.71,21.62,21.69,88500.0,15.4681,15.5253,15.4609,15.511,88500.0
2010-08-27 15:50:00,21.7,21.74,21.7,21.72,183100.0,15.5181,15.5467,15.5181,15.5324,183100.0
2010-08-30 09:30:00,21.7,21.7,21.5,21.52,22400.0,15.5181,15.5181,15.3751,15.3894,22400.0
2010-08-30 09:40:00,21.53,21.55,21.46,21.54,28800.0,15.3966,15.4109,15.3465,15.4037,28800.0
2010-08-30 09:50:00,21.54,21.58,21.5,21.58,15100.0,15.4037,15.4323,15.3751,15.4323,15100.0
2010-08-30 10:00:00,21.58,21.58,21.5,21.55,43700.0,15.4323,15.4323,15.3751,15.4109,43700.0
2010-08-30 10:10:00,21.54,21.54,21.42,21.45,24400.0,15.4037,15.4037,15.3179,15.3394,24400.0
2010-08-30 10:20:00,21.45,21.47,21.39,21.41,104800.0,15.3394,15.3537,15.2965,15.3108,104800.0
2010-08-30 10:30:00,21.41,21.45,21.38,21.43,27800.0,15.3108,15.3394,15.2893,15.3251,27800.0
2010-08-30 10:40:00,21.42,21.44,21.39,21.44,42400.0,15.3179,15.3322,15.2965,15.3322,42400.0
2010-08-30 10:50:00,21.45,21.52,21.44,21.49,14500.0,15.3394,15.3894,15.3322,15.368,14500.0
2010-08-30 11:00:00,21.49,21.49,21.44,21.46,7800.0,15.368,15.368,15.3322,15.3465,7800.0
2010-08-30 11:10:00,21.46,21.48,21.43,21.47,10800.0,15.3465,15.3608,15.3251,15.3537,10800.0
2010-08-30 11:20:00,21.47,21.47,21.42,21.45,12500.0,15.3537,15.3537,15.3179,15.3394,12500.0
2010-08-30 11:30:00,21.46,21.47,21.41,21.41,9900.0,15.3465,15.3537,15.3108,15.3108,9900.0
2010-08-30 11:40:00,21.4,21.41,21.32,21.36,24100.0,15.3036,15.3108,15.2464,15.275,24100.0
2010-08-30 11:50:00,21.38,21.39,21.35,21.38,9600.0,15.2893,15.2965,15.2679,15.2893,9600.0
2010-08-30 12:00:00,21.38,21.38,21.36,21.38,9000.0,15.2893,15.2893,15.275,15.2893,9000.0
2010-08-30 12:10:00,21.38,21.4,21.38,21.4,12900.0,15.2893,15.3036,15.2893,15.3036,12900.0
2010-08-30 12:20:00,21.39,21.4,21.38,21.38,6100.0,15.2965,15.3036,15.2893,15.2893,6100.0
2010-08-30 12:30:00,21.38,21.42,21.37,21.42,33700.0,15.2893,15.3179,15.2822,15.3179,33700.0
2010-08-30 12:40:00,21.42,21.48,21.41,21.46,25200.0,15.3179,15.3608,15.3108,15.3465,25200.0
2010-08-30 12:50:00,21.45,21.46,21.37,21.38,21200.0,15.3394,15.3465,15.2822,15.2893,21200.0
2010-08-30 13:00:00,21.37,21.39,21.36,21.39,7400.0,15.2822,15.2965,15.275,15.2965,7400.0
2010-08-30 13:10:00,21.39,21.4,21.35,21.37,16700.0,15.2965,15.3036,15.2679,15.2822,16700.0
2010-08-30 13:20:00,21.37,21.37,21.23,21.24,45000.0,15.2822,15.2822,15.182,15.1892,45000.0
2010-08-30 13:30:00,21.24,21.27,21.24,21.25,18500.0,15.1892,15.2106,15.1892,15.1963,18500.0
2010-08-30 13:40:00,21.25,21.28,21.25,21.27,19500.0,15.1963,15.2178,15.1963,15.2106,19500.0
2010-08-30 13:50:00,21.27,21.28,21.21,21.23,12100.0,15.2106,15.2178,15.1677,15.182,12100.0
2010-08-30 14:00:00,21.23,21.26,21.16,21.18,31900.0,15.182,15.2035,15.132,15.1463,31900.0
2010-08-30 14:10:00,21.18,21.19,21.14,21.14,111500.0,15.1463,15.1534,15.1177,15.1177,111500.0
2010-08-30 14:20:00,21.15,21.21,21.15,21.21,86700.0,15.1248,15.1677,15.1248,15.1677,86700.0
2010-08-30 14:30:00,21.21,21.24,21.19,21.2,74600.0,15.1677,15.1892,15.1534,15.1606,74600.0
2010-08-30 14:40:00,21.2,21.24,21.15,21.15,51900.0,15.1606,15.1892,15.1248,15.1248,51900.0
2010-08-30 14:50:00,21.16,21.2,21.15,21.16,22400.0,15.132,15.1606,15.1248,15.132,22400.0
2010-08-30 15:00:00,21.17,21.18,21.13,21.13,46300.0,15.1391,15.1463,15.1105,15.1105,46300.0
2010-08-30 15:10:00,21.12,21.13,21.07,21.07,27200.0,15.1034,15.1105,15.0676,15.0676,27200.0
2010-08-30 15:20:00,21.08,21.08,21.05,21.06,57300.0,15.0748,15.0748,15.0533,15.0605,57300.0
2010-08-30 15:30:00,21.06,21.07,21.05,21.07,71600.0,15.0605,15.0676,15.0533,15.0676,71600.0
2010-08-30 15:40:00,21.07,21.07,21.02,21.03,66600.0,15.0676,15.0676,15.0319,15.039,66600.0
2010-08-30 15:50:00,21.02,21.02,20.92,20.94,165700.0,15.0319,15.0319,14.9603,14.9747,165700.0
2010-08-31 09:30:00,20.87,21.06,20.8,20.94,58000.0,14.9246,15.0605,14.8745,14.9747,58000.0
2010-08-31 09:40:00,20.91,21.08,20.88,21.06,64400.0,14.9532,15.0748,14.9317,15.0605,64400.0
2010-08-31 09:50:00,21.05,21.08,20.95,20.99,66300.0,15.0533,15.0748,14.9818,15.0104,66300.0
2010-08-31 10:00:00,21.0,21.2,20.99,21.18,111100.0,15.0176,15.1606,15.0104,15.1463,111100.0
2010-08-31 10:10:00,21.19,21.26,21.17,21.17,77300.0,15.1534,15.2035,15.1391,15.1391,77300.0
2010-08-31 10:20:00,21.15,21.21,21.12,21.19,51200.0,15.1248,15.1677,15.1034,15.1534,51200.0
2010-08-31 10:30:00,21.2,21.25,21.09,21.11,74200.0,15.1606,15.1963,15.0819,15.0962,74200.0
2010-08-31 10:40:00,21.11,21.18,21.09,21.16,37100.0,15.0962,15.1463,15.0819,15.132,37100.0
2010-08-31 10:50:00,21.15,21.23,21.15,21.21,19500.0,15.1248,15.182,15.1248,15.1677,19500.0
2010-08-31 11:00:00,21.21,21.25,21.14,21.16,44100.0,15.1677,15.1963,15.1177,15.132,44100.0
2010-08-31 11:10:00,21.16,21.22,21.13,21.17,42500.0,15.132,15.1749,15.1105,15.1391,42500.0
2010-08-31 11:20:00,21.16,21.27,21.16,21.22,22100.0,15.132,15.2106,15.132,15.1749,22100.0
2010-08-31 11:30:00,21.2,21.29,21.2,21.26,23700.0,15.1606,15.2249,15.1606,15.2035,23700.0
2010-08-31 11:40:00,21.27,21.29,21.26,21.27,105200.0,15.2106,15.2249,15.2035,15.2106,105200.0
2010-08-31 11:50:00,21.27,21.36,21.27,21.3,63400.0,15.2106,15.275,15.2106,15.2321,63400.0
2010-08-31 12:00:00,21.3,21.35,21.3,21.32,31200.0,15.2321,15.2679,15.2321,15.2464,31200.0
2010-08-31 12:10:00,21.31,21.31,21.27,21.3,59800.0,15.2392,15.2392,15.2106,15.2321,59800.0
2010-08-31 12:20:00,21.3,21.3,21.27,21.28,21800.0,15.2321,15.2321,15.2106,15.2178,21800.0
2010-08-31 12:30:00,21.29,21.33,21.27,21.3,18300.0,15.2249,15.2535,15.2106,15.2321,18300.0
2010-08-31 12:40:00,21.29,21.3,21.23,21.28,23600.0,15.2249,15.2321,15.182,15.2178,23600.0
2010-08-31 12:50:00,21.29,21.33,21.2,21.21,45000.0,15.2249,15.2535,15.1606,15.1677,45000.0
2010-08-31 13:00:00,21.2,21.27,21.18,21.25,28900.0,15.1606,15.2106,15.1463,15.1963,28900.0
2010-08-31 13:10:00,21.25,21.29,21.25,21.29,14700.0,15.1963,15.2249,15.1963,15.2249,14700.0
2010-08-31 13:20:00,21.28,21.32,21.28,21.31,27900.0,15.2178,15.2464,15.2178,15.2392,27900.0
2010-08-31 13:30:00,21.31,21.33,21.27,21.33,29100.0,15.2392,15.2535,15.2106,15.2535,29100.0
2010-08-31 13:40:00,21.33,21.34,21.26,21.27,10000.0,15.2535,15.2607,15.2035,15.2106,10000.0
2010-08-31 13:50:00,21.26,21.26,21.23,21.26,5900.0,15.2035,15.2035,15.182,15.2035,5900.0
2010-08-31 14:00:00,21.25,21.31,21.19,21.28,39600.0,15.1963,15.2392,15.1534,15.2178,39600.0
2010-08-31 14:10:00,21.28,21.32,21.17,21.17,34900.0,15.2178,15.2464,15.1391,15.1391,34900.0
2010-08-31 14:20:00,21.17,21.19,21.15,21.18,12900.0,15.1391,15.1534,15.1248,15.1463,12900.0
2010-08-31 14:30:00,21.19,21.2,21.08,21.08,25100.0,15.1534,15.1606,15.0748,15.0748,25100.0
2010-08-31 14:40:00,21.08,21.1,20.99,20.99,53600.0,15.0748,15.0891,15.0104,15.0104,53600.0
2010-08-31 14:50:00,20.98,21.05,20.98,21.0,47000.0,15.0033,15.0533,15.0033,15.0176,47000.0
2010-08-31 15:00:00,20.99,21.09,20.99,21.06,25400.0,15.0104,15.0819,15.0104,15.0605,25400.0
2010-08-31 15:10:00,21.05,21.05,20.99,21.03,51700.0,15.0533,15.0533,15.0104,15.039,51700.0
2010-08-31 15:20:00,21.04,21.04,21.0,21.04,28300.0,15.0462,15.0462,15.0176,15.0462,28300.0
2010-08-31 15:30:00,21.04,21.09,21.03,21.04,58500.0,15.0462,15.0819,15.039,15.0462,58500.0
2010-08-31 15:40:00,21.04,21.2,21.04,21.14,131400.0,15.0462,15.1606,15.0462,15.1177,131400.0
2010-08-31 15:50:00,21.14,21.18,21.09,21.11,170100.0,15.1177,15.1463,15.0819,15.0962,170100.0
2010-09-01 09:30:00,21.47,21.57,21.37,21.39,63400.0,15.3537,15.4252,15.2822,15.2965,63400.0
2010-09-01 09:40:00,21.42,21.42,21.32,21.35,119900.0,15.3179,15.3179,15.2464,15.2679,119900.0
2010-09-01 09:50:00,21.35,21.41,21.33,21.41,93300.0,15.2679,15.3108,15.2535,15.3108,93300.0
2010-09-01 10:00:00,21.4,21.77,21.39,21.75,295700.0,15.3036,15.5682,15.2965,15.5539,295700.0
2010-09-01 10:10:00,21.75,21.77,21.69,21.7,128600.0,15.5539,15.5682,15.511,15.5181,128600.0
2010-09-01 10:20:00,21.7,21.71,21.65,21.65,292200.0,15.5181,15.5253,15.4824,15.4824,292200.0
2010-09-01 10:30:00,21.66,21.66,21.58,21.65,310700.0,15.4895,15.4895,15.4323,15.4824,310700.0
2010-09-01 10:40:00,21.65,21.65,21.58,21.59,248400.0,15.4824,15.4824,15.4323,15.4395,248400.0
2010-09-01 10:50:00,21.59,21.64,21.59,21.62,140000.0,15.4395,15.4752,15.4395,15.4609,140000.0
2010-09-01 11:00:00,21.61,21.62,21.58,21.6,157000.0,15.4538,15.4609,15.4323,15.4466,157000.0
2010-09-01 11:10:00,21.6,21.6,21.56,21.57,103600.0,15.4466,15.4466,15.418,15.4252,103600.0
2010-09-01 11:20:00,21.57,21.6,21.57,21.59,33000.0,15.4252,15.4466,15.4252,15.4395,33000.0
2010-09-01 11:30:00,21.6,21.6,21.58,21.59,239800.0,15.4466,15.4466,15.4323,15.4395,239800.0
2010-09-01 11:40:00,21.6,21.6,21.59,21.6,58800.0,15.4466,15.4466,15.4395,15.4466,58800.0
2010-09-01 11:50:00,21.6,21.65,21.6,21.61,275300.0,15.4466,15.4824,15.4466,15.4538,275300.0
2010-09-01 12:00:00,21.61,21.62,21.59,21.6,299000.0,15.4538,15.4609,15.4395,15.4466,299000.0
2010-09-01 12:10:00,21.59,21.61,21.58,21.59,34200.0,15.4395,15.4538,15.4323,15.4395,34200.0
2010-09-01 12:20:00,21.6,21.6,21.55,21.55,77300.0,15.4466,15.4466,15.4109,15.4109,77300.0
2010-09-01 12:30:00,21.56,21.57,21.55,21.57,8800.0,15.418,15.4252,15.4109,15.4252,8800.0
2010-09-01 12:40:00,21.57,21.58,21.56,21.57,12700.0,15.4252,15.4323,15.418,15.4252,12700.0
2010-09-01 12:50:00,21.58,21.62,21.57,21.62,6200.0,15.4323,15.4609,15.4252,15.4609,6200.0
2010-09-01 13:00:00,21.61,21.68,21.61,21.66,93200.0,15.4538,15.5038,15.4538,15.4895,93200.0
2010-09-01 13:10:00,21.66,21.69,21.65,21.68,18900.0,15.4895,15.511,15.4824,15.5038,18900.0
2010-09-01 13:20:00,21.68,21.69,21.68,21.68,4800.0,15.5038,15.511,15.5038,15.5038,4800.0
2010-09-01 13:30:00,21.69,21.69,21.68,21.69,48100.0,15.511,15.511,15.5038,15.511,48100.0
2010-09-01 13:40:00,21.7,21.77,21.7,21.77,25200.0,15.5181,15.5682,15.5181,15.5682,25200.0
2010-09-01 13:50:00,21.77,21.79,21.76,21.79,13500.0,15.5682,15.5825,15.5611,15.5825,13500.0
2010-09-01 14:00:00,21.79,21.82,21.78,21.8,13500.0,15.5825,15.604,15.5754,15.5897,13500.0
2010-09-01 14:10:00,21.79,21.79,21.77,21.78,23800.0,15.5825,15.5825,15.5682,15.5754,23800.0
2010-09-01 14:20:00,21.78,21.8,21.73,21.8,120400.0,15.5754,15.5897,15.5396,15.5897,120400.0
2010-09-01 14:30:00,21.8,21.81,21.76,21.77,18000.0,15.5897,15.5968,15.5611,15.5682,18000.0
2010-09-01 14:40:00,21.78,21.82,21.78,21.8,38200.0,15.5754,15.604,15.5754,15.5897,38200.0
2010-09-01 14:50:00,21.8,21.83,21.79,21.82,34400.0,15.5897,15.6111,15.5825,15.604,34400.0
2010-09-01 15:00:00,21.82,21.86,21.79,21.85,59100.0,15.604,15.6326,15.5825,15.6254,59100.0
2010-09-01 15:10:00,21.84,21.85,21.83,21.83,69600.0,15.6183,15.6254,15.6111,15.6111,69600.0
2010-09-01 15:20:00,21.84,21.84,21.81,21.83,31800.0,15.6183,15.6183,15.5968,15.6111,31800.0
2010-09-01 15:30:00,21.83,21.86,21.83,21.86,93700.0,15.6111,15.6326,15.6111,15.6326,93700.0
2010-09-01 15:40:00,21.86,21.92,21.85,21.91,82300.0,15.6326,15.6755,15.6254,15.6683,82300.0
2010-09-01 15:50:00,21.91,22.0,21.9,21.97,356300.0,15.6683,15.7327,15.6612,15.7112,356300.0
2010-09-02 09:30:00,21.91,22.01,21.87,21.9,7400.0,15.6683,15.7398,15.6397,15.6612,7400.0
2010-09-02 09:40:00,21.89,21.92,21.84,21.92,28200.0,15.654,15.6755,15.6183,15.6755,28200.0
2010-09-02 09:50:00,21.92,21.99,21.91,21.99,14900.0,15.6755,15.7255,15.6683,15.7255,14900.0
2010-09-02 10:00:00,21.98,22.07,21.98,22.0,109100.0,15.7184,15.7827,15.7184,15.7327,109100.0
2010-09-02 10:10:00,22.0,22.05,21.95,21.95,37200.0,15.7327,15.7684,15.6969,15.6969,37200.0
2010-09-02 10:20:00,21.94,22.07,21.94,22.07,53500.0,15.6898,15.7827,15.6898,15.7827,53500.0
2010-09-02 10:30:00,22.08,22.09,21.98,21.98,176400.0,15.7899,15.797,15.7184,15.7184,176400.0
2010-09-02 10:40:00,21.98,22.0,21.96,22.0,43200.0,15.7184,15.7327,15.7041,15.7327,43200.0
2010-09-02 10:50:00,22.0,22.04,22.0,22.03,9800.0,15.7327,15.7613,15.7327,15.7541,9800.0
2010-09-02 11:00:00,22.03,22.05,21.97,21.98,34400.0,15.7541,15.7684,15.7112,15.7184,34400.0
2010-09-02 11:10:00,21.98,22.0,21.96,21.97,15800.0,15.7184,15.7327,15.7041,15.7112,15800.0
2010-09-02 11:20:00,21.97,21.97,21.93,21.95,25200.0,15.7112,15.7112,15.6826,15.6969,25200.0
2010-09-02 11:30:00,21.96,21.99,21.95,21.98,17200.0,15.7041,15.7255,15.6969,15.7184,17200.0
2010-09-02 11:40:00,21.99,22.03,21.96,21.96,35400.0,15.7255,15.7541,15.7041,15.7041,35400.0
2010-09-02 11:50:00,21.96,21.98,21.92,21.92,47700.0,15.7041,15.7184,15.6755,15.6755,47700.0
2010-09-02 12:00:00,21.91,21.93,21.91,21.92,54600.0,15.6683,15.6826,15.6683,15.6755,54600.0
2010-09-02 12:10:00,21.92,21.94,21.91,21.91,35900.0,15.6755,15.6898,15.6683,15.6683,35900.0
2010-09-02 12:20:00,21.92,21.93,21.9,21.91,13000.0,15.6755,15.6826,15.6612,15.6683,13000.0
2010-09-02 12:30:00,21.92,21.93,21.91,21.93,4400.0,15.6755,15.6826,15.6683,15.6826,4400.0
2010-09-02 12:40:00,21.92,21.95,21.88,21.91,29400.0,15.6755,15.6969,15.6469,15.6683,29400.0
2010-09-02 12:50:00,21.91,21.91,21.83,21.83,17000.0,15.6683,15.6683,15.6111,15.6111,17000.0
2010-09-02 13:00:00,21.83,21.84,21.82,21.83,22300.0,15.6111,15.6183,15.604,15.6111,22300.0
2010-09-02 13:10:00,21.83,21.86,21.81,21.84,27900.0,15.6111,15.6326,15.5968,15.6183,27900.0
2010-09-02 13:20:00,21.84,21.86,21.84,21.85,15000.0,15.6183,15.6326,15.6183,15.6254,15000.0
2010-09-02 13:30:00,21.86,21.88,21.85,21.87,12400.0,15.6326,15.6469,15.6254,15.6397,12400.0
2010-09-02 13:40:00,21.86,21.9,21.86,21.88,9100.0,15.6326,15.6612,15.6326,15.6469,9100.0
2010-09-02 13:50:00,21.89,21.91,21.88,21.89,6700.0,15.654,15.6683,15.6469,15.654,6700.0
2010-09-02 14:00:00,21.89,21.94,21.89,21.93,37100.0,15.654,15.6898,15.654,15.6826,37100.0
2010-09-02 14:10:00,21.94,21.98,21.93,21.96,12400.0,15.6898,15.7184,15.6826,15.7041,12400.0
2010-09-02 14:20:00,21.97,21.98,21.93,21.93,14200.0,15.7112,15.7184,15.6826,15.6826,14200.0
2010-09-02 14:30:00,21.94,21.96,21.94,21.95,7600.0,15.6898,15.7041,15.6898,15.6969,7600.0
2010-09-02 14:40:00,21.95,21.98,21.95,21.97,36300.0,15.6969,15.7184,15.6969,15.7112,36300.0
2010-09-02 14:50:00,21.97,21.99,21.97,21.99,18100.0,15.7112,15.7255,15.7112,15.7255,18100.0
2010-09-02 15:00:00,21.98,22.0,21.96,22.0,21300.0,15.7184,15.7327,15.7041,15.7327,21300.0
2010-09-02 15:10:00,22.0,22.02,21.99,22.0,43900.0,15.7327,15.747,15.7255,15.7327,43900.0
2010-09-02 15:20:00,22.0,22.02,21.99,22.01,53200.0,15.7327,15.747,15.7255,15.7398,53200.0
2010-09-02 15:30:00,22.0,22.08,22.0,22.07,63000.0,15.7327,15.7899,15.7327,15.7827,63000.0
2010-09-02 15:40:00,22.06,22.1,22.05,22.09,82100.0,15.7756,15.8042,15.7684,15.797,82100.0
2010-09-02 15:50:00,22.09,22.13,22.07,22.07,212600.0,15.797,15.8256,15.7827,15.7827,212600.0
2010-09-03 09:30:00,22.43,22.47,22.31,22.44,194900.0,16.0402,16.0688,15.9544,16.0473,194900.0
2010-09-03 09:40:00,22.46,22.51,22.45,22.47,66500.0,16.0616,16.0974,16.0545,16.0688,66500.0
2010-09-03 09:50:00,22.47,22.48,22.45,22.47,63800.0,16.0688,16.0759,16.0545,16.0688,63800.0
2010-09-03 10:00:00,22.45,22.46,22.36,22.38,90300.0,16.0545,16.0616,15.9901,16.0044,90300.0
2010-09-03 10:10:00,22.38,22.39,22.29,22.39,135700.0,16.0044,16.0116,15.9401,16.0116,135700.0
2010-09-03 10:20:00,22.39,22.44,22.31,22.33,73700.0,16.0116,16.0473,15.9544,15.9687,73700.0
2010-09-03 10:30:00,22.34,22.34,22.24,22.34,59900.0,15.9758,15.9758,15.9043,15.9758,59900.0
2010-09-03 10:40:00,22.33,22.39,22.33,22.37,41700.0,15.9687,16.0116,15.9687,15.9973,41700.0
2010-09-03 10:50:00,22.36,22.36,22.28,22.34,178000.0,15.9901,15.9901,15.9329,15.9758,178000.0
2010-09-03 11:00:00,22.35,22.35,22.31,22.35,13700.0,15.983,15.983,15.9544,15.983,13700.0
2010-09-03 11:10:00,22.34,22.39,22.29,22.39,15600.0,15.9758,16.0116,15.9401,16.0116,15600.0
2010-09-03 11:20:00,22.39,22.4,22.34,22.34,17100.0,16.0116,16.0187,15.9758,15.9758,17100.0
2010-09-03 11:30:00,22.33,22.34,22.28,22.3,15300.0,15.9687,15.9758,15.9329,15.9472,15300.0
2010-09-03 11:40:00,22.31,22.34,22.31,22.32,12700.0,15.9544,15.9758,15.9544,15.9615,12700.0
2010-09-03 11:50:00,22.31,22.34,22.28,22.32,60800.0,15.9544,15.9758,15.9329,15.9615,60800.0
2010-09-03 12:00:00,22.31,22.33,22.29,22.32,12700.0,15.9544,15.9687,15.9401,15.9615,12700.0
2010-09-03 12:10:00,22.31,22.33,22.31,22.32,8000.0,15.9544,15.9687,15.9544,15.9615,8000.0
2010-09-03 12:20:00,22.34,22.34,22.33,22.33,1900.0,15.9758,15.9758,15.9687,15.9687,1900.0
2010-09-03 12:30:00,22.32,22.36,22.31,22.31,14300.0,15.9615,15.9901,15.9544,15.9544,14300.0
2010-09-03 12:40:00,22.31,22.32,22.31,22.32,2100.0,15.9544,15.9615,15.9544,15.9615,2100.0
2010-09-03 12:50:00,22.32,22.35,22.32,22.34,11600.0,15.9615,15.983,15.9615,15.9758,11600.0
2010-09-03 13:00:00,22.33,22.4,22.33,22.38,97400.0,15.9687,16.0187,15.9687,16.0044,97400.0
2010-09-03 13:10:00,22.37,22.38,22.37,22.37,1100.0,15.9973,16.0044,15.9973,15.9973,1100.0
2010-09-03 13:20:00,22.37,22.38,22.36,22.36,40800.0,15.9973,16.0044,15.9901,15.9901,40800.0
2010-09-03 13:30:00,22.37,22.39,22.36,22.39,32400.0,15.9973,16.0116,15.9901,16.0116,32400.0
2010-09-03 13:40:00,22.39,22.39,22.36,22.37,18600.0,16.0116,16.0116,15.9901,15.9973,18600.0
2010-09-03 13:50:00,22.38,22.4,22.37,22.39,60900.0,16.0044,16.0187,15.9973,16.0116,60900.0
2010-09-03 14:00:00,22.39,22.39,22.37,22.37,9000.0,16.0116,16.0116,15.9973,15.9973,9000.0
2010-09-03 14:10:00,22.37,22.38,22.36,22.38,23500.0,15.9973,16.0044,15.9901,16.0044,23500.0
2010-09-03 14:20:00,22.38,22.4,22.37,22.4,10500.0,16.0044,16.0187,15.9973,16.0187,10500.0
2010-09-03 14:30:00,22.39,22.43,22.38,22.41,53400.0,16.0116,16.0402,16.0044,16.0259,53400.0
2010-09-03 14:40:00,22.42,22.43,22.38,22.38,32100.0,16.033,16.0402,16.0044,16.0044,32100.0
2010-09-03 14:50:00,22.39,22.41,22.38,22.39,37200.0,16.0116,16.0259,16.0044,16.0116,37200.0
2010-09-03 15:00:00,22.39,22.39,22.36,22.38,42800.0,16.0116,16.0116,15.9901,16.0044,42800.0
2010-09-03 15:10:00,22.38,22.4,22.38,22.4,32300.0,16.0044,16.0187,16.0044,16.0187,32300.0
2010-09-03 15:20:00,22.4,22.44,22.4,22.44,66400.0,16.0187,16.0473,16.0187,16.0473,66400.0
2010-09-03 15:30:00,22.44,22.46,22.42,22.46,59700.0,16.0473,16.0616,16.033,16.0616,59700.0
2010-09-03 15:40:00,22.45,22.52,22.45,22.51,136800.0,16.0545,16.1045,16.0545,16.0974,136800.0
2010-09-03 15:50:00,22.51,22.55,22.51,22.51,153000.0,16.0974,16.126,16.0974,16.0974,153000.0
2010-09-07 09:30:00,22.3,22.41,22.26,22.29,9900.0,15.9472,16.0259,15.9186,15.9401,9900.0
2010-09-07 09:40:00,22.29,22.32,22.19,22.19,15900.0,15.9401,15.9615,15.8686,15.8686,15900.0
2010-09-07 09:50:00,22.18,22.19,22.06,22.06,53600.0,15.8614,15.8686,15.7756,15.7756,53600.0
2010-09-07 10:00:00,22.05,22.09,22.05,22.07,294400.0,15.7684,15.797,15.7684,15.7827,294400.0
2010-09-07 10:10:00,22.07,22.09,22.04,22.05,75800.0,15.7827,15.797,15.7613,15.7684,75800.0
2010-09-07 10:20:00,22.03,22.05,21.98,22.04,61000.0,15.7541,15.7684,15.7184,15.7613,61000.0
2010-09-07 10:30:00,22.03,22.04,21.99,22.03,50800.0,15.7541,15.7613,15.7255,15.7541,50800.0
2010-09-07 10:40:00,22.04,22.1,22.04,22.08,4000.0,15.7613,15.8042,15.7613,15.7899,4000.0
2010-09-07 10:50:00,22.08,22.12,22.05,22.12,15200.0,15.7899,15.8185,15.7684,15.8185,15200.0
2010-09-07 11:00:00,22.12,22.13,22.08,22.08,20000.0,15.8185,15.8256,15.7899,15.7899,20000.0
2010-09-07 11:10:00,22.11,22.12,22.09,22.1,5200.0,15.8113,15.8185,15.797,15.8042,5200.0
2010-09-07 11:20:00,22.11,22.16,22.11,22.16,14000.0,15.8113,15.8471,15.8113,15.8471,14000.0
2010-09-07 11:30:00,22.18,22.18,22.09,22.11,65500.0,15.8614,15.8614,15.797,15.8113,65500.0
2010-09-07 11:40:00,22.12,22.14,22.11,22.12,13500.0,15.8185,15.8328,15.8113,15.8185,13500.0
2010-09-07 11:50:00,22.11,22.15,22.07,22.15,17900.0,15.8113,15.8399,15.7827,15.8399,17900.0
2010-09-07 12:00:00,22.16,22.17,22.14,22.17,17700.0,15.8471,15.8543,15.8328,15.8543,17700.0
2010-09-07 12:10:00,22.18,22.18,22.15,22.15,7700.0,15.8614,15.8614,15.8399,15.8399,7700.0
2010-09-07 12:20:00,22.18,22.18,22.08,22.09,4200.0,15.8614,15.8614,15.7899,15.797,4200.0
2010-09-07 12:30:00,22.05,22.05,21.99,22.02,8200.0,15.7684,15.7684,15.7255,15.747,8200.0
2010-09-07 12:40:00,22.04,22.05,22.03,22.03,1300.0,15.7613,15.7684,15.7541,15.7541,1300.0
2010-09-07 12:50:00,22.01,22.03,22.01,22.03,7800.0,15.7398,15.7541,15.7398,15.7541,7800.0
2010-09-07 13:00:00,22.03,22.03,22.0,22.01,3300.0,15.7541,15.7541,15.7327,15.7398,3300.0
2010-09-07 13:10:00,22.0,22.02,22.0,22.02,1800.0,15.7327,15.747,15.7327,15.747,1800.0
2010-09-07 13:20:00,22.0,22.03,21.99,22.0,9700.0,15.7327,15.7541,15.7255,15.7327,9700.0
2010-09-07 13:30:00,21.99,22.02,21.99,22.02,2300.0,15.7255,15.747,15.7255,15.747,2300.0
2010-09-07 13:40:00,22.02,22.03,22.01,22.02,6600.0,15.747,15.7541,15.7398,15.747,6600.0
2010-09-07 13:50:00,22.02,22.06,22.02,22.06,4000.0,15.747,15.7756,15.747,15.7756,4000.0
2010-09-07 14:00:00,22.07,22.07,22.04,22.04,3600.0,15.7827,15.7827,15.7613,15.7613,3600.0
2010-09-07 14:10:00,22.04,22.09,22.04,22.08,6500.0,15.7613,15.797,15.7613,15.7899,6500.0
2010-09-07 14:20:00,22.08,22.08,22.06,22.06,4300.0,15.7899,15.7899,15.7756,15.7756,4300.0
2010-09-07 14:30:00,22.07,22.07,22.02,22.02,7700.0,15.7827,15.7827,15.747,15.747,7700.0
2010-09-07 14:40:00,22.02,22.03,22.01,22.03,6600.0,15.747,15.7541,15.7398,15.7541,6600.0
2010-09-07 14:50:00,22.03,22.03,21.95,21.98,15700.0,15.7541,15.7541,15.6969,15.7184,15700.0
2010-09-07 15:00:00,21.98,21.99,21.95,21.97,43600.0,15.7184,15.7255,15.6969,15.7112,43600.0
2010-09-07 15:10:00,21.97,21.99,21.97,21.99,13000.0,15.7112,15.7255,15.7112,15.7255,13000.0
2010-09-07 15:20:00,21.99,22.0,21.96,22.0,19100.0,15.7255,15.7327,15.7041,15.7327,19100.0
2010-09-07 15:30:00,21.99,22.02,21.97,22.0,17000.0,15.7255,15.747,15.7112,15.7327,17000.0
2010-09-07 15:40:00,22.0,22.02,21.96,21.96,42100.0,15.7327,15.747,15.7041,15.7041,42100.0
2010-09-07 15:50:00,21.96,21.96,21.89,21.93,104800.0,15.7041,15.7041,15.654,15.6826,104800.0
2010-09-08 09:30:00,21.86,22.14,21.85,22.13,117900.0,15.6326,15.8328,15.6254,15.8256,117900.0
2010-09-08 09:40:00,22.14,22.2,22.13,22.17,61600.0,15.8328,15.8757,15.8256,15.8543,61600.0
2010-09-08 09:50:00,22.16,22.23,22.13,22.23,11300.0,15.8471,15.8972,15.8256,15.8972,11300.0
2010-09-08 10:00:00,22.24,22.25,22.19,22.21,21800.0,15.9043,15.9115,15.8686,15.8829,21800.0
2010-09-08 10:10:00,22.21,22.28,22.21,22.23,29600.0,15.8829,15.9329,15.8829,15.8972,29600.0
2010-09-08 10:20:00,22.22,22.26,22.22,22.24,7500.0,15.89,15.9186,15.89,15.9043,7500.0
2010-09-08 10:30:00,22.23,22.31,22.23,22.29,11600.0,15.8972,15.9544,15.8972,15.9401,11600.0
2010-09-08 10:40:00,22.3,22.33,22.3,22.31,83200.0,15.9472,15.9687,15.9472,15.9544,83200.0
2010-09-08 10:50:00,22.31,22.33,22.31,22.31,72800.0,15.9544,15.9687,15.9544,15.9544,72800.0
2010-09-08 11:00:00,22.3,22.39,22.3,22.39,50500.0,15.9472,16.0116,15.9472,16.0116,50500.0
2010-09-08 11:10:00,22.38,22.39,22.33,22.34,41300.0,16.0044,16.0116,15.9687,15.9758,41300.0
2010-09-08 11:20:00,22.34,22.34,22.29,22.3,22200.0,15.9758,15.9758,15.9401,15.9472,22200.0
2010-09-08 11:30:00,22.31,22.33,22.29,22.29,10000.0,15.9544,15.9687,15.9401,15.9401,10000.0
2010-09-08 11:40:00,22.28,22.32,22.28,22.32,17400.0,15.9329,15.9615,15.9329,15.9615,17400.0
2010-09-08 11:50:00,22.31,22.33,22.29,22.31,66900.0,15.9544,15.9687,15.9401,15.9544,66900.0
2010-09-08 12:00:00,22.32,22.32,22.31,22.32,10500.0,15.9615,15.9615,15.9544,15.9615,10500.0
2010-09-08 12:10:00,22.32,22.32,22.31,22.31,4600.0,15.9615,15.9615,15.9544,15.9544,4600.0
2010-09-08 12:20:00,22.32,22.37,22.31,22.37,11600.0,15.9615,15.9973,15.9544,15.9973,11600.0
2010-09-08 12:30:00,22.36,22.36,22.34,22.35,7600.0,15.9901,15.9901,15.9758,15.983,7600.0
2010-09-08 12:40:00,22.36,22.37,22.33,22.33,34100.0,15.9901,15.9973,15.9687,15.9687,34100.0
2010-09-08 12:50:00,22.33,22.34,22.28,22.28,70600.0,15.9687,15.9758,15.9329,15.9329,70600.0
2010-09-08 13:00:00,22.29,22.3,22.26,22.28,23000.0,15.9401,15.9472,15.9186,15.9329,23000.0
2010-09-08 13:10:00,22.28,22.28,22.23,22.23,71600.0,15.9329,15.9329,15.8972,15.8972,71600.0
2010-09-08 13:20:00,22.23,22.26,22.23,22.26,18800.0,15.8972,15.9186,15.8972,15.9186,18800.0
2010-09-08 13:30:00,22.25,22.25,22.21,22.21,83800.0,15.9115,15.9115,15.8829,15.8829,83800.0
2010-09-08 13:40:00,22.2,22.2,22.1,22.14,49400.0,15.8757,15.8757,15.8042,15.8328,49400.0
2010-09-08 13:50:00,22.14,22.15,22.09,22.15,104500.0,15.8328,15.8399,15.797,15.8399,104500.0
2010-09-08 14:00:00,22.14,22.16,22.05,22.14,121500.0,15.8328,15.8471,15.7684,15.8328,121500.0
2010-09-08 14:10:00,22.13,22.18,22.11,22.17,34900.0,15.8256,15.8614,15.8113,15.8543,34900.0
2010-09-08 14:20:00,22.17,22.21,22.17,22.2,83900.0,15.8543,15.8829,15.8543,15.8757,83900.0
2010-09-08 14:30:00,22.2,22.21,22.19,22.2,18200.0,15.8757,15.8829,15.8686,15.8757,18200.0
2010-09-08 14:40:00,22.21,22.25,22.21,22.22,10900.0,15.8829,15.9115,15.8829,15.89,10900.0
2010-09-08 14:50:00,22.22,22.22,22.18,22.19,7400.0,15.89,15.89,15.8614,15.8686,7400.0
2010-09-08 15:00:00,22.2,22.24,22.2,22.23,24500.0,15.8757,15.9043,15.8757,15.8972,24500.0
2010-09-08 15:10:00,22.22,22.22,22.19,22.19,21600.0,15.89,15.89,15.8686,15.8686,21600.0
2010-09-08 15:20:00,22.19,22.21,22.15,22.16,41100.0,15.8686,15.8829,15.8399,15.8471,41100.0
2010-09-08 15:30:00,22.16,22.25,22.14,22.22,97000.0,15.8471,15.9115,15.8328,15.89,97000.0
2010-09-08 15:40:00,22.22,22.23,22.14,22.16,86100.0,15.89,15.8972,15.8328,15.8471,86100.0
2010-09-08 15:50:00,22.17,22.2,22.14,22.18,80100.0,15.8543,15.8757,15.8328,15.8614,80100.0
2010-09-09 09:30:00,22.38,22.58,22.38,22.57,35600.0,16.0044,16.1475,16.0044,16.1403,35600.0
2010-09-09 09:40:00,22.56,22.56,22.51,22.52,41000.0,16.1331,16.1331,16.0974,16.1045,41000.0
2010-09-09 09:50:00,22.51,22.61,22.51,22.61,15900.0,16.0974,16.1689,16.0974,16.1689,15900.0
2010-09-09 10:00:00,22.61,22.66,22.59,22.61,135700.0,16.1689,16.2047,16.1546,16.1689,135700.0
2010-09-09 10:10:00,22.61,22.61,22.54,22.56,74800.0,16.1689,16.1689,16.1188,16.1331,74800.0
2010-09-09 10:20:00,22.56,22.57,22.54,22.55,13500.0,16.1331,16.1403,16.1188,16.126,13500.0
2010-09-09 10:30:00,22.56,22.57,22.48,22.52,27800.0,16.1331,16.1403,16.0759,16.1045,27800.0
2010-09-09 10:40:00,22.53,22.55,22.51,22.53,32400.0,16.1117,16.126,16.0974,16.1117,32400.0
2010-09-09 10:50:00,22.53,22.54,22.49,22.49,15900.0,16.1117,16.1188,16.0831,16.0831,15900.0
2010-09-09 11:00:00,22.49,22.52,22.48,22.5,17100.0,16.0831,16.1045,16.0759,16.0902,17100.0
2010-09-09 11:10:00,22.51,22.54,22.5,22.5,11200.0,16.0974,16.1188,16.0902,16.0902,11200.0
2010-09-09 11:20:00,22.5,22.52,22.49,22.52,9600.0,16.0902,16.1045,16.0831,16.1045,9600.0
2010-09-09 11:30:00,22.52,22.56,22.5,22.56,13900.0,16.1045,16.1331,16.0902,16.1331,13900.0
2010-09-09 11:40:00,22.55,22.57,22.53,22.54,25500.0,16.126,16.1403,16.1117,16.1188,25500.0
2010-09-09 11:50:00,22.54,22.55,22.51,22.53,10300.0,16.1188,16.126,16.0974,16.1117,10300.0
2010-09-09 12:00:00,22.52,22.56,22.52,22.53,15500.0,16.1045,16.1331,16.1045,16.1117,15500.0
2010-09-09 12:10:00,22.53,22.55,22.53,22.53,10300.0,16.1117,16.126,16.1117,16.1117,10300.0
2010-09-09 12:20:00,22.52,22.54,22.52,22.53,5000.0,16.1045,16.1188,16.1045,16.1117,5000.0
2010-09-09 12:30:00,22.53,22.53,22.5,22.51,7400.0,16.1117,16.1117,16.0902,16.0974,7400.0
2010-09-09 12:40:00,22.5,22.51,22.42,22.42,30500.0,16.0902,16.0974,16.033,16.033,30500.0
2010-09-09 12:50:00,22.42,22.43,22.3,22.3,35700.0,16.033,16.0402,15.9472,15.9472,35700.0
2010-09-09 13:00:00,22.3,22.33,22.27,22.27,16100.0,15.9472,15.9687,15.9258,15.9258,16100.0
2010-09-09 13:10:00,22.26,22.27,22.21,22.27,9900.0,15.9186,15.9258,15.8829,15.9258,9900.0
2010-09-09 13:20:00,22.27,22.27,22.18,22.18,18700.0,15.9258,15.9258,15.8614,15.8614,18700.0
2010-09-09 13:30:00,22.18,22.25,22.16,22.21,25300.0,15.8614,15.9115,15.8471,15.8829,25300.0
2010-09-09 13:40:00,22.21,22.28,22.19,22.28,26200.0,15.8829,15.9329,15.8686,15.9329,26200.0
2010-09-09 13:50:00,22.28,22.28,22.14,22.15,8400.0,15.9329,15.9329,15.8328,15.8399,8400.0
2010-09-09 14:00:00,22.14,22.19,22.14,22.15,8200.0,15.8328,15.8686,15.8328,15.8399,8200.0
2010-09-09 14:10:00,22.15,22.16,22.11,22.15,14000.0,15.8399,15.8471,15.8113,15.8399,14000.0
2010-09-09 14:20:00,22.16,22.17,22.12,22.15,15500.0,15.8471,15.8543,15.8185,15.8399,15500.0
2010-09-09 14:30:00,22.13,22.23,22.13,22.21,26400.0,15.8256,15.8972,15.8256,15.8829,26400.0
2010-09-09 14:40:00,22.2,22.24,22.19,22.24,22800.0,15.8757,15.9043,15.8686,15.9043,22800.0
2010-09-09 14:50:00,22.24,22.27,22.22,22.27,22600.0,15.9043,15.9258,15.89,15.9258,22600.0
2010-09-09 15:00:00,22.27,22.29,22.26,22.28,25700.0,15.9258,15.9401,15.9186,15.9329,25700.0
2010-09-09 15:10:00,22.28,22.3,22.26,22.28,20100.0,15.9329,15.9472,15.9186,15.9329,20100.0
2010-09-09 15:20:00,22.29,22.33,22.28,22.32,75600.0,15.9401,15.9687,15.9329,15.9615,75600.0
2010-09-09 15:30:00,22.33,22.34,22.31,22.33,22600.0,15.9687,15.9758,15.9544,15.9687,22600.0
2010-09-09 15:40:00,22.34,22.35,22.3,22.32,22800.0,15.9758,15.983,15.9472,15.9615,22800.0
2010-09-09 15:50:00,22.33,22.33,22.28,22.31,187200.0,15.9687,15.9687,15.9329,15.9544,187200.0
2010-09-10 09:30:00,22.4,22.5,22.4,22.48,32700.0,16.0187,16.0902,16.0187,16.0759,32700.0
2010-09-10 09:40:00,22.46,22.49,22.46,22.49,21000.0,16.0616,16.0831,16.0616,16.0831,21000.0
2010-09-10 09:50:00,22.51,22.53,22.46,22.46,10500.0,16.0974,16.1117,16.0616,16.0616,10500.0
2010-09-10 10:00:00,22.44,22.52,22.43,22.52,22800.0,16.0473,16.1045,16.0402,16.1045,22800.0
2010-09-10 10:10:00,22.52,22.57,22.52,22.55,21900.0,16.1045,16.1403,16.1045,16.126,21900.0
2010-09-10 10:20:00,22.57,22.58,22.49,22.52,29800.0,16.1403,16.1475,16.0831,16.1045,29800.0
2010-09-10 10:30:00,22.52,22.57,22.52,22.54,13600.0,16.1045,16.1403,16.1045,16.1188,13600.0
2010-09-10 10:40:00,22.53,22.53,22.5,22.5,12800.0,16.1117,16.1117,16.0902,16.0902,12800.0
2010-09-10 10:50:00,22.5,22.52,22.49,22.51,15400.0,16.0902,16.1045,16.0831,16.0974,15400.0
2010-09-10 11:00:00,22.51,22.52,22.45,22.47,15900.0,16.0974,16.1045,16.0545,16.0688,15900.0
2010-09-10 11:10:00,22.47,22.47,22.45,22.45,2900.0,16.0688,16.0688,16.0545,16.0545,2900.0
2010-09-10 11:20:00,22.45,22.48,22.45,22.48,7400.0,16.0545,16.0759,16.0545,16.0759,7400.0
2010-09-10 11:30:00,22.49,22.49,22.47,22.47,9900.0,16.0831,16.0831,16.0688,16.0688,9900.0
2010-09-10 11:40:00,22.46,22.46,22.42,22.42,13600.0,16.0616,16.0616,16.033,16.033,13600.0
2010-09-10 11:50:00,22.41,22.42,22.37,22.38,11400.0,16.0259,16.033,15.9973,16.0044,11400.0
2010-09-10 12:00:00,22.37,22.37,22.35,22.35,4900.0,15.9973,15.9973,15.983,15.983,4900.0
2010-09-10 12:10:00,22.34,22.37,22.34,22.37,4300.0,15.9758,15.9973,15.9758,15.9973,4300.0
2010-09-10 12:20:00,22.38,22.42,22.38,22.4,4300.0,16.0044,16.033,16.0044,16.0187,4300.0
2010-09-10 12:30:00,22.4,22.4,22.37,22.4,5100.0,16.0187,16.0187,15.9973,16.0187,5100.0
2010-09-10 12:40:00,22.4,22.41,22.39,22.41,3000.0,16.0187,16.0259,16.0116,16.0259,3000.0
2010-09-10 12:50:00,22.41,22.41,22.38,22.38,2700.0,16.0259,16.0259,16.0044,16.0044,2700.0
2010-09-10 13:00:00,22.37,22.37,22.34,22.36,13100.0,15.9973,15.9973,15.9758,15.9901,13100.0
2010-09-10 13:10:00,22.36,22.37,22.35,22.36,5400.0,15.9901,15.9973,15.983,15.9901,5400.0
2010-09-10 13:20:00,22.36,22.36,22.34,22.34,4500.0,15.9901,15.9901,15.9758,15.9758,4500.0
2010-09-10 13:30:00,22.33,22.39,22.33,22.38,14100.0,15.9687,16.0116,15.9687,16.0044,14100.0
2010-09-10 13:40:00,22.38,22.38,22.35,22.37,12400.0,16.0044,16.0044,15.983,15.9973,12400.0
2010-09-10 13:50:00,22.37,22.37,22.35,22.36,7200.0,15.9973,15.9973,15.983,15.9901,7200.0
2010-09-10 14:00:00,22.36,22.41,22.36,22.41,12400.0,15.9901,16.0259,15.9901,16.0259,12400.0
2010-09-10 14:10:00,22.41,22.42,22.39,22.39,18100.0,16.0259,16.033,16.0116,16.0116,18100.0
2010-09-10 14:20:00,22.38,22.42,22.38,22.42,11300.0,16.0044,16.033,16.0044,16.033,11300.0
2010-09-10 14:30:00,22.42,22.44,22.42,22.44,3800.0,16.033,16.0473,16.033,16.0473,3800.0
2010-09-10 14:40:00,22.45,22.47,22.43,22.43,32000.0,16.0545,16.0688,16.0402,16.0402,32000.0
2010-09-10 14:50:00,22.43,22.44,22.43,22.44,9900.0,16.0402,16.0473,16.0402,16.0473,9900.0
2010-09-10 15:00:00,22.44,22.44,22.4,22.4,18900.0,16.0473,16.0473,16.0187,16.0187,18900.0
2010-09-10 15:10:00,22.41,22.43,22.41,22.43,10700.0,16.0259,16.0402,16.0259,16.0402,10700.0
2010-09-10 15:20:00,22.42,22.43,22.4,22.42,6100.0,16.033,16.0402,16.0187,16.033,6100.0
2010-09-10 15:30:00,22.43,22.44,22.41,22.41,24000.0,16.0402,16.0473,16.0259,16.0259,24000.0
2010-09-10 15:40:00,22.41,22.43,22.4,22.42,36500.0,16.0259,16.0402,16.0187,16.033,36500.0
2010-09-10 15:50:00,22.41,22.42,22.37,22.38,67300.0,16.0259,16.033,15.9973,16.0044,67300.0
2010-09-13 09:30:00,22.66,22.8,22.66,22.77,115800.0,16.2047,16.3048,16.2047,16.2833,115800.0
2010-09-13 09:40:00,22.78,22.8,22.76,22.78,131400.0,16.2905,16.3048,16.2762,16.2905,131400.0
2010-09-13 09:50:00,22.78,22.81,22.76,22.78,46000.0,16.2905,16.3119,16.2762,16.2905,46000.0
2010-09-13 10:00:00,22.78,22.99,22.78,22.98,103500.0,16.2905,16.4407,16.2905,16.4335,103500.0
2010-09-13 10:10:00,22.98,22.99,22.95,22.96,70600.0,16.4335,16.4407,16.412,16.4192,70600.0
2010-09-13 10:20:00,22.95,23.02,22.93,23.02,26600.0,16.412,16.4621,16.3977,16.4621,26600.0
2010-09-13 10:30:00,23.02,23.08,23.01,23.07,150300.0,16.4621,16.505,16.455,16.4979,150300.0
2010-09-13 10:40:00,23.06,23.13,23.06,23.12,58700.0,16.4907,16.5408,16.4907,16.5336,58700.0
2010-09-13 10:50:00,23.13,23.15,23.06,23.06,93000.0,16.5408,16.5551,16.4907,16.4907,93000.0
2010-09-13 11:00:00,23.06,23.07,23.02,23.03,47300.0,16.4907,16.4979,16.4621,16.4693,47300.0
2010-09-13 11:10:00,23.03,23.08,23.03,23.06,89100.0,16.4693,16.505,16.4693,16.4907,89100.0
2010-09-13 11:20:00,23.06,23.08,23.03,23.06,69900.0,16.4907,16.505,16.4693,16.4907,69900.0
2010-09-13 11:30:00,23.06,23.07,22.99,23.0,19200.0,16.4907,16.4979,16.4407,16.4478,19200.0
2010-09-13 11:40:00,23.0,23.02,22.97,22.99,17200.0,16.4478,16.4621,16.4263,16.4407,17200.0
2010-09-13 11:50:00,23.0,23.0,22.95,23.0,83400.0,16.4478,16.4478,16.412,16.4478,83400.0
2010-09-13 12:00:00,22.99,23.01,22.97,22.97,41000.0,16.4407,16.455,16.4263,16.4263,41000.0
2010-09-13 12:10:00,22.98,23.0,22.95,22.96,15100.0,16.4335,16.4478,16.412,16.4192,15100.0
2010-09-13 12:20:00,22.97,22.98,22.89,22.92,57200.0,16.4263,16.4335,16.3691,16.3906,57200.0
2010-09-13 12:30:00,22.92,22.99,22.92,22.95,100700.0,16.3906,16.4407,16.3906,16.412,100700.0
2010-09-13 12:40:00,22.96,22.98,22.95,22.96,11200.0,16.4192,16.4335,16.412,16.4192,11200.0
2010-09-13 12:50:00,22.95,22.97,22.94,22.97,14800.0,16.412,16.4263,16.4049,16.4263,14800.0
2010-09-13 13:00:00,22.97,22.99,22.97,22.99,20000.0,16.4263,16.4407,16.4263,16.4407,20000.0
2010-09-13 13:10:00,22.98,23.0,22.98,22.98,13400.0,16.4335,16.4478,16.4335,16.4335,13400.0
2010-09-13 13:20:00,23.0,23.03,23.0,23.01,39000.0,16.4478,16.4693,16.4478,16.455,39000.0
2010-09-13 13:30:00,23.01,23.01,22.98,22.99,19800.0,16.455,16.455,16.4335,16.4407,19800.0
2010-09-13 13:40:00,22.98,22.99,22.96,22.99,38600.0,16.4335,16.4407,16.4192,16.4407,38600.0
2010-09-13 13:50:00,22.99,23.0,22.97,22.99,116600.0,16.4407,16.4478,16.4263,16.4407,116600.0
2010-09-13 14:00:00,22.99,22.99,22.95,22.95,102000.0,16.4407,16.4407,16.412,16.412,102000.0
2010-09-13 14:10:00,22.95,22.97,22.94,22.97,19600.0,16.412,16.4263,16.4049,16.4263,19600.0
2010-09-13 14:20:00,22.97,23.0,22.94,23.0,26400.0,16.4263,16.4478,16.4049,16.4478,26400.0
2010-09-13 14:30:00,23.0,23.0,22.98,22.98,8000.0,16.4478,16.4478,16.4335,16.4335,8000.0
2010-09-13 14:40:00,22.98,23.0,22.96,22.99,43400.0,16.4335,16.4478,16.4192,16.4407,43400.0
2010-09-13 14:50:00,22.98,23.02,22.98,23.01,24200.0,16.4335,16.4621,16.4335,16.455,24200.0
2010-09-13 15:00:00,23.01,23.02,22.98,22.99,49400.0,16.455,16.4621,16.4335,16.4407,49400.0
2010-09-13 15:10:00,23.0,23.03,22.99,23.03,38500.0,16.4478,16.4693,16.4407,16.4693,38500.0
2010-09-13 15:20:00,23.03,23.06,23.03,23.04,77000.0,16.4693,16.4907,16.4693,16.4764,77000.0
2010-09-13 15:30:00,23.04,23.1,23.03,23.1,86400.0,16.4764,16.5193,16.4693,16.5193,86400.0
2010-09-13 15:40:00,23.11,23.12,23.08,23.11,142300.0,16.5265,16.5336,16.505,16.5265,142300.0
2010-09-13 15:50:00,23.12,23.14,23.07,23.1,196300.0,16.5336,16.5479,16.4979,16.5193,196300.0
2010-09-14 09:30:00,23.08,23.08,22.77,22.77,44300.0,16.505,16.505,16.2833,16.2833,44300.0
2010-09-14 09:40:00,22.79,22.8,22.63,22.65,245400.0,16.2976,16.3048,16.1832,16.1975,245400.0
2010-09-14 09:50:00,22.65,22.7,22.64,22.64,48200.0,16.1975,16.2333,16.1904,16.1904,48200.0
2010-09-14 10:00:00,22.65,22.74,22.64,22.7,39100.0,16.1975,16.2619,16.1904,16.2333,39100.0
2010-09-14 10:10:00,22.7,22.71,22.65,22.69,36700.0,16.2333,16.2404,16.1975,16.2261,36700.0
2010-09-14 10:20:00,22.7,22.74,22.69,22.74,44700.0,16.2333,16.2619,16.2261,16.2619,44700.0
2010-09-14 10:30:00,22.73,22.75,22.69,22.69,39200.0,16.2547,16.269,16.2261,16.2261,39200.0
2010-09-14 10:40:00,22.69,22.81,22.68,22.81,52800.0,16.2261,16.3119,16.219,16.3119,52800.0
2010-09-14 10:50:00,22.81,22.83,22.78,22.78,25700.0,16.3119,16.3262,16.2905,16.2905,25700.0
2010-09-14 11:00:00,22.79,22.82,22.73,22.82,159900.0,16.2976,16.3191,16.2547,16.3191,159900.0
2010-09-14 11:10:00,22.83,22.91,22.81,22.88,17000.0,16.3262,16.3834,16.3119,16.362,17000.0
2010-09-14 11:20:00,22.87,22.87,22.81,22.82,9700.0,16.3548,16.3548,16.3119,16.3191,9700.0
2010-09-14 11:30:00,22.82,22.85,22.81,22.85,15800.0,16.3191,16.3405,16.3119,16.3405,15800.0
2010-09-14 11:40:00,22.84,22.89,22.84,22.85,24700.0,16.3334,16.3691,16.3334,16.3405,24700.0
2010-09-14 11:50:00,22.87,22.87,22.78,22.84,17800.0,16.3548,16.3548,16.2905,16.3334,17800.0
2010-09-14 12:00:00,22.84,22.92,22.83,22.87,13600.0,16.3334,16.3906,16.3262,16.3548,13600.0
2010-09-14 12:10:00,22.87,22.88,22.82,22.83,45500.0,16.3548,16.362,16.3191,16.3262,45500.0
2010-09-14 12:20:00,22.84,22.84,22.81,22.82,32000.0,16.3334,16.3334,16.3119,16.3191,32000.0
2010-09-14 12:30:00,22.82,22.83,22.81,22.82,15400.0,16.3191,16.3262,16.3119,16.3191,15400.0
2010-09-14 12:40:00,22.82,22.83,22.73,22.73,62600.0,16.3191,16.3262,16.2547,16.2547,62600.0
2010-09-14 12:50:00,22.71,22.74,22.69,22.69,63200.0,16.2404,16.2619,16.2261,16.2261,63200.0
2010-09-14 13:00:00,22.69,22.7,22.66,22.68,72500.0,16.2261,16.2333,16.2047,16.219,72500.0
2010-09-14 13:10:00,22.68,22.69,22.63,22.64,32700.0,16.219,16.2261,16.1832,16.1904,32700.0
2010-09-14 13:20:00,22.64,22.64,22.58,22.61,43400.0,16.1904,16.1904,16.1475,16.1689,43400.0
2010-09-14 13:30:00,22.62,22.66,22.62,22.64,29100.0,16.1761,16.2047,16.1761,16.1904,29100.0
2010-09-14 13:40:00,22.64,22.66,22.55,22.55,52000.0,16.1904,16.2047,16.126,16.126,52000.0
2010-09-14 13:50:00,22.55,22.57,22.51,22.55,154600.0,16.126,16.1403,16.0974,16.126,154600.0
2010-09-14 14:00:00,22.55,22.6,22.54,22.59,6300.0,16.126,16.1618,16.1188,16.1546,6300.0
2010-09-14 14:10:00,22.59,22.6,22.58,22.59,8100.0,16.1546,16.1618,16.1475,16.1546,8100.0
2010-09-14 14:20:00,22.59,22.63,22.58,22.6,47600.0,16.1546,16.1832,16.1475,16.1618,47600.0
2010-09-14 14:30:00,22.6,22.67,22.59,22.67,49700.0,16.1618,16.2118,16.1546,16.2118,49700.0
2010-09-14 14:40:00,22.68,22.71,22.68,22.69,22900.0,16.219,16.2404,16.219,16.2261,22900.0
2010-09-14 14:50:00,22.69,22.79,22.68,22.72,166400.0,16.2261,16.2976,16.219,16.2476,166400.0
2010-09-14 15:00:00,22.73,22.78,22.73,22.75,78100.0,16.2547,16.2905,16.2547,16.269,78100.0
2010-09-14 15:10:00,22.75,22.77,22.71,22.72,29900.0,16.269,16.2833,16.2404,16.2476,29900.0
2010-09-14 15:20:00,22.72,22.77,22.72,22.75,10500.0,16.2476,16.2833,16.2476,16.269,10500.0
2010-09-14 15:30:00,22.75,22.81,22.75,22.77,24100.0,16.269,16.3119,16.269,16.2833,24100.0
2010-09-14 15:40:00,22.76,22.76,22.68,22.73,60900.0,16.2762,16.2762,16.219,16.2547,60900.0
2010-09-14 15:50:00,22.72,22.73,22.62,22.64,118100.0,16.2476,16.2547,16.1761,16.1904,118100.0
2010-09-15 09:30:00,22.44,22.52,22.39,22.39,79400.0,16.0473,16.1045,16.0116,16.0116,79400.0
2010-09-15 09:40:00,22.38,22.41,22.29,22.41,27500.0,16.0044,16.0259,15.9401,16.0259,27500.0
2010-09-15 09:50:00,22.41,22.43,22.38,22.38,48100.0,16.0259,16.0402,16.0044,16.0044,48100.0
2010-09-15 10:00:00,22.39,22.45,22.37,22.44,130500.0,16.0116,16.0545,15.9973,16.0473,130500.0
2010-09-15 10:10:00,22.45,22.6,22.44,22.6,26500.0,16.0545,16.1618,16.0473,16.1618,26500.0
2010-09-15 10:20:00,22.59,22.6,22.52,22.52,71700.0,16.1546,16.1618,16.1045,16.1045,71700.0
2010-09-15 10:30:00,22.52,22.53,22.47,22.51,35900.0,16.1045,16.1117,16.0688,16.0974,35900.0
2010-09-15 10:40:00,22.51,22.6,22.51,22.6,15200.0,16.0974,16.1618,16.0974,16.1618,15200.0
2010-09-15 10:50:00,22.59,22.64,22.56,22.64,14500.0,16.1546,16.1904,16.1331,16.1904,14500.0
2010-09-15 11:00:00,22.64,22.65,22.54,22.55,14200.0,16.1904,16.1975,16.1188,16.126,14200.0
2010-09-15 11:10:00,22.55,22.61,22.54,22.6,16600.0,16.126,16.1689,16.1188,16.1618,16600.0
2010-09-15 11:20:00,22.6,22.65,22.58,22.65,74000.0,16.1618,16.1975,16.1475,16.1975,74000.0
2010-09-15 11:30:00,22.65,22.67,22.63,22.67,7500.0,16.1975,16.2118,16.1832,16.2118,7500.0
2010-09-15 11:40:00,22.67,22.69,22.66,22.66,6500.0,16.2118,16.2261,16.2047,16.2047,6500.0
2010-09-15 11:50:00,22.66,22.73,22.66,22.7,42700.0,16.2047,16.2547,16.2047,16.2333,42700.0
2010-09-15 12:00:00,22.71,22.74,22.71,22.73,8400.0,16.2404,16.2619,16.2404,16.2547,8400.0
2010-09-15 12:10:00,22.72,22.73,22.67,22.68,12700.0,16.2476,16.2547,16.2118,16.219,12700.0
2010-09-15 12:20:00,22.68,22.73,22.68,22.73,8300.0,16.219,16.2547,16.219,16.2547,8300.0
2010-09-15 12:30:00,22.73,22.73,22.7,22.7,5400.0,16.2547,16.2547,16.2333,16.2333,5400.0
2010-09-15 12:40:00,22.72,22.72,22.65,22.66,8400.0,16.2476,16.2476,16.1975,16.2047,8400.0
2010-09-15 12:50:00,22.66,22.68,22.65,22.66,4900.0,16.2047,16.219,16.1975,16.2047,4900.0
2010-09-15 13:00:00,22.67,22.69,22.67,22.69,7500.0,16.2118,16.2261,16.2118,16.2261,7500.0
2010-09-15 13:10:00,22.7,22.74,22.68,22.74,3100.0,16.2333,16.2619,16.219,16.2619,3100.0
2010-09-15 13:20:00,22.74,22.74,22.71,22.71,11900.0,16.2619,16.2619,16.2404,16.2404,11900.0
2010-09-15 13:30:00,22.7,22.72,22.69,22.71,5500.0,16.2333,16.2476,16.2261,16.2404,5500.0
2010-09-15 13:40:00,22.7,22.72,22.67,22.67,15600.0,16.2333,16.2476,16.2118,16.2118,15600.0
2010-09-15 13:50:00,22.67,22.71,22.67,22.68,17000.0,16.2118,16.2404,16.2118,16.219,17000.0
2010-09-15 14:00:00,22.68,22.69,22.66,22.67,12200.0,16.219,16.2261,16.2047,16.2118,12200.0
2010-09-15 14:10:00,22.67,22.67,22.61,22.61,16200.0,16.2118,16.2118,16.1689,16.1689,16200.0
2010-09-15 14:20:00,22.61,22.62,22.59,22.61,8400.0,16.1689,16.1761,16.1546,16.1689,8400.0
2010-09-15 14:30:00,22.62,22.63,22.57,22.59,9900.0,16.1761,16.1832,16.1403,16.1546,9900.0
2010-09-15 14:40:00,22.58,22.59,22.56,22.58,19300.0,16.1475,16.1546,16.1331,16.1475,19300.0
2010-09-15 14:50:00,22.59,22.63,22.57,22.61,12300.0,16.1546,16.1832,16.1403,16.1689,12300.0
2010-09-15 15:00:00,22.61,22.63,22.6,22.62,26700.0,16.1689,16.1832,16.1618,16.1761,26700.0
2010-09-15 15:10:00,22.62,22.64,22.62,22.63,62300.0,16.1761,16.1904,16.1761,16.1832,62300.0
2010-09-15 15:20:00,22.63,22.72,22.62,22.72,21500.0,16.1832,16.2476,16.1761,16.2476,21500.0
2010-09-15 15:30:00,22.72,22.73,22.69,22.72,30800.0,16.2476,16.2547,16.2261,16.2476,30800.0
2010-09-15 15:40:00,22.72,22.72,22.67,22.71,65000.0,16.2476,16.2476,16.2118,16.2404,65000.0
2010-09-15 15:50:00,22.71,22.74,22.66,22.66,68800.0,16.2404,16.2619,16.2047,16.2047,68800.0
2010-09-16 09:30:00,22.68,22.68,22.49,22.57,16000.0,16.219,16.219,16.0831,16.1403,16000.0
2010-09-16 09:40:00,22.56,22.56,22.46,22.52,88400.0,16.1331,16.1331,16.0616,16.1045,88400.0
2010-09-16 09:50:00,22.52,22.57,22.52,22.53,5200.0,16.1045,16.1403,16.1045,16.1117,5200.0
2010-09-16 10:00:00,22.52,22.6,22.45,22.53,79300.0,16.1045,16.1618,16.0545,16.1117,79300.0
2010-09-16 10:10:00,22.53,22.56,22.42,22.42,30400.0,16.1117,16.1331,16.033,16.033,30400.0
2010-09-16 10:20:00,22.44,22.51,22.43,22.48,19200.0,16.0473,16.0974,16.0402,16.0759,19200.0
2010-09-16 10:30:00,22.46,22.46,22.42,22.42,27900.0,16.0616,16.0616,16.033,16.033,27900.0
2010-09-16 10:40:00,22.43,22.49,22.41,22.49,51400.0,16.0402,16.0831,16.0259,16.0831,51400.0
2010-09-16 10:50:00,22.5,22.51,22.48,22.48,7600.0,16.0902,16.0974,16.0759,16.0759,7600.0
2010-09-16 11:00:00,22.47,22.49,22.47,22.47,6800.0,16.0688,16.0831,16.0688,16.0688,6800.0
2010-09-16 11:10:00,22.47,22.49,22.46,22.48,13000.0,16.0688,16.0831,16.0616,16.0759,13000.0
2010-09-16 11:20:00,22.48,22.48,22.39,22.4,30100.0,16.0759,16.0759,16.0116,16.0187,30100.0
2010-09-16 11:30:00,22.4,22.41,22.37,22.41,12600.0,16.0187,16.0259,15.9973,16.0259,12600.0
2010-09-16 11:40:00,22.41,22.41,22.38,22.39,9400.0,16.0259,16.0259,16.0044,16.0116,9400.0
2010-09-16 11:50:00,22.38,22.39,22.36,22.38,10200.0,16.0044,16.0116,15.9901,16.0044,10200.0
2010-09-16 12:00:00,22.38,22.39,22.35,22.35,44500.0,16.0044,16.0116,15.983,15.983,44500.0
2010-09-16 12:10:00,22.33,22.33,22.3,22.32,14400.0,15.9687,15.9687,15.9472,15.9615,14400.0
2010-09-16 12:20:00,22.32,22.32,22.27,22.27,16300.0,15.9615,15.9615,15.9258,15.9258,16300.0
2010-09-16 12:30:00,22.28,22.31,22.28,22.29,15700.0,15.9329,15.9544,15.9329,15.9401,15700.0
2010-09-16 12:40:00,22.3,22.35,22.3,22.32,31100.0,15.9472,15.983,15.9472,15.9615,31100.0
2010-09-16 12:50:00,22.31,22.36,22.31,22.33,79100.0,15.9544,15.9901,15.9544,15.9687,79100.0
2010-09-16 13:00:00,22.33,22.34,22.3,22.33,18300.0,15.9687,15.9758,15.9472,15.9687,18300.0
2010-09-16 13:10:00,22.32,22.32,22.25,22.26,21900.0,15.9615,15.9615,15.9115,15.9186,21900.0
2010-09-16 13:20:00,22.24,22.29,22.24,22.29,31800.0,15.9043,15.9401,15.9043,15.9401,31800.0
2010-09-16 13:30:00,22.28,22.29,22.24,22.26,37400.0,15.9329,15.9401,15.9043,15.9186,37400.0
2010-09-16 13:40:00,22.25,22.29,22.25,22.28,42200.0,15.9115,15.9401,15.9115,15.9329,42200.0
2010-09-16 13:50:00,22.27,22.29,22.26,22.29,13000.0,15.9258,15.9401,15.9186,15.9401,13000.0
2010-09-16 14:00:00,22.29,22.34,22.28,22.28,52400.0,15.9401,15.9758,15.9329,15.9329,52400.0
2010-09-16 14:10:00,22.29,22.33,22.29,22.33,21100.0,15.9401,15.9687,15.9401,15.9687,21100.0
2010-09-16 14:20:00,22.3,22.36,22.3,22.36,16200.0,15.9472,15.9901,15.9472,15.9901,16200.0
2010-09-16 14:30:00,22.35,22.36,22.32,22.36,22300.0,15.983,15.9901,15.9615,15.9901,22300.0
2010-09-16 14:40:00,22.35,22.39,22.35,22.37,25500.0,15.983,16.0116,15.983,15.9973,25500.0
2010-09-16 14:50:00,22.37,22.38,22.35,22.37,8800.0,15.9973,16.0044,15.983,15.9973,8800.0
2010-09-16 15:00:00,22.36,22.4,22.36,22.38,23300.0,15.9901,16.0187,15.9901,16.0044,23300.0
2010-09-16 15:10:00,22.39,22.44,22.37,22.44,17100.0,16.0116,16.0473,15.9973,16.0473,17100.0
2010-09-16 15:20:00,22.43,22.43,22.36,22.41,57300.0,16.0402,16.0402,15.9901,16.0259,57300.0
2010-09-16 15:30:00,22.4,22.44,22.4,22.43,29500.0,16.0187,16.0473,16.0187,16.0402,29500.0
2010-09-16 15:40:00,22.43,22.44,22.39,22.41,34500.0,16.0402,16.0473,16.0116,16.0259,34500.0
2010-09-16 15:50:00,22.41,22.43,22.4,22.43,72100.0,16.0259,16.0402,16.0187,16.0402,72100.0
2010-09-17 09:30:00,22.46,22.54,22.38,22.51,37600.0,16.1302,16.1877,16.0728,16.1661,37600.0
2010-09-17 09:40:00,22.51,22.52,22.35,22.38,37900.0,16.1661,16.1733,16.0512,16.0728,37900.0
2010-09-17 09:50:00,22.38,22.38,22.14,22.19,77100.0,16.0728,16.0728,15.9004,15.9363,77100.0
2010-09-17 10:00:00,22.18,22.22,22.08,22.2,92000.0,15.9292,15.9579,15.8573,15.9435,92000.0
2010-09-17 10:10:00,22.21,22.24,22.17,22.23,50500.0,15.9507,15.9722,15.922,15.9651,50500.0
2010-09-17 10:20:00,22.25,22.31,22.25,22.31,15300.0,15.9794,16.0225,15.9794,16.0225,15300.0
2010-09-17 10:30:00,22.29,22.34,22.25,22.34,39500.0,16.0082,16.0441,15.9794,16.0441,39500.0
2010-09-17 10:40:00,22.33,22.42,22.32,22.41,47700.0,16.0369,16.1015,16.0297,16.0943,47700.0
2010-09-17 10:50:00,22.41,22.41,22.39,22.41,10500.0,16.0943,16.0943,16.08,16.0943,10500.0
2010-09-17 11:00:00,22.41,22.5,22.41,22.49,22100.0,16.0943,16.159,16.0943,16.1518,22100.0
2010-09-17 11:10:00,22.5,22.51,22.47,22.47,13500.0,16.159,16.1661,16.1374,16.1374,13500.0
2010-09-17 11:20:00,22.47,22.48,22.4,22.4,32200.0,16.1374,16.1446,16.0871,16.0871,32200.0
2010-09-17 11:30:00,22.4,22.42,22.34,22.37,22300.0,16.0871,16.1015,16.0441,16.0656,22300.0
2010-09-17 11:40:00,22.37,22.39,22.34,22.34,17400.0,16.0656,16.08,16.0441,16.0441,17400.0
2010-09-17 11:50:00,22.35,22.4,22.35,22.39,12500.0,16.0512,16.0871,16.0512,16.08,12500.0
2010-09-17 12:00:00,22.39,22.44,22.39,22.44,15900.0,16.08,16.1159,16.08,16.1159,15900.0
2010-09-17 12:10:00,22.43,22.44,22.41,22.43,19300.0,16.1087,16.1159,16.0943,16.1087,19300.0
2010-09-17 12:20:00,22.42,22.45,22.41,22.45,10500.0,16.1015,16.1231,16.0943,16.1231,10500.0
2010-09-17 12:30:00,22.45,22.47,22.43,22.45,13500.0,16.1231,16.1374,16.1087,16.1231,13500.0
2010-09-17 12:40:00,22.44,22.44,22.39,22.39,7300.0,16.1159,16.1159,16.08,16.08,7300.0
2010-09-17 12:50:00,22.4,22.41,22.35,22.37,15500.0,16.0871,16.0943,16.0512,16.0656,15500.0
2010-09-17 13:00:00,22.37,22.4,22.37,22.4,12700.0,16.0656,16.0871,16.0656,16.0871,12700.0
2010-09-17 13:10:00,22.39,22.41,22.36,22.36,9800.0,16.08,16.0943,16.0584,16.0584,9800.0
2010-09-17 13:20:00,22.37,22.43,22.37,22.42,25200.0,16.0656,16.1087,16.0656,16.1015,25200.0
2010-09-17 13:30:00,22.41,22.45,22.41,22.42,7300.0,16.0943,16.1231,16.0943,16.1015,7300.0
2010-09-17 13:40:00,22.41,22.42,22.38,22.39,12100.0,16.0943,16.1015,16.0728,16.08,12100.0
2010-09-17 13:50:00,22.4,22.41,22.38,22.38,20200.0,16.0871,16.0943,16.0728,16.0728,20200.0
2010-09-17 14:00:00,22.38,22.4,22.38,22.39,19900.0,16.0728,16.0871,16.0728,16.08,19900.0
2010-09-17 14:10:00,22.39,22.41,22.39,22.41,10700.0,16.08,16.0943,16.08,16.0943,10700.0
2010-09-17 14:20:00,22.4,22.43,22.39,22.43,13400.0,16.0871,16.1087,16.08,16.1087,13400.0
2010-09-17 14:30:00,22.43,22.47,22.42,22.46,15700.0,16.1087,16.1374,16.1015,16.1302,15700.0
2010-09-17 14:40:00,22.47,22.47,22.43,22.44,17000.0,16.1374,16.1374,16.1087,16.1159,17000.0
2010-09-17 14:50:00,22.44,22.45,22.41,22.42,42100.0,16.1159,16.1231,16.0943,16.1015,42100.0
2010-09-17 15:00:00,22.42,22.42,22.39,22.4,12800.0,16.1015,16.1015,16.08,16.0871,12800.0
2010-09-17 15:10:00,22.39,22.4,22.35,22.39,23400.0,16.08,16.0871,16.0512,16.08,23400.0
2010-09-17 15:20:00,22.38,22.38,22.34,22.34,15000.0,16.0728,16.0728,16.0441,16.0441,15000.0
2010-09-17 15:30:00,22.33,22.39,22.33,22.35,59200.0,16.0369,16.08,16.0369,16.0512,59200.0
2010-09-17 15:40:00,22.35,22.4,22.35,22.38,85300.0,16.0512,16.0871,16.0512,16.0728,85300.0
2010-09-17 15:50:00,22.39,22.4,22.36,22.36,77400.0,16.08,16.0871,16.0584,16.0584,77400.0
2010-09-20 09:30:00,22.39,22.5,22.31,22.34,36700.0,16.08,16.159,16.0225,16.0441,36700.0
2010-09-20 09:40:00,22.34,22.35,22.25,22.28,94200.0,16.0441,16.0512,15.9794,16.001,94200.0
2010-09-20 09:50:00,22.28,22.37,22.28,22.37,11500.0,16.001,16.0656,16.001,16.0656,11500.0
2010-09-20 10:00:00,22.36,22.59,22.32,22.59,56000.0,16.0584,16.2236,16.0297,16.2236,56000.0
2010-09-20 10:10:00,22.59,22.63,22.56,22.63,78800.0,16.2236,16.2523,16.2021,16.2523,78800.0
2010-09-20 10:20:00,22.65,22.67,22.6,22.6,42500.0,16.2667,16.2811,16.2308,16.2308,42500.0
2010-09-20 10:30:00,22.61,22.64,22.59,22.62,21100.0,16.238,16.2595,16.2236,16.2451,21100.0
2010-09-20 10:40:00,22.62,22.67,22.62,22.65,9700.0,16.2451,16.2811,16.2451,16.2667,9700.0
2010-09-20 10:50:00,22.64,22.8,22.64,22.79,33300.0,16.2595,16.3744,16.2595,16.3672,33300.0
2010-09-20 11:00:00,22.8,22.83,22.78,22.79,18200.0,16.3744,16.396,16.3601,16.3672,18200.0
2010-09-20 11:10:00,22.79,22.79,22.65,22.66,150300.0,16.3672,16.3672,16.2667,16.2739,150300.0
2010-09-20 11:20:00,22.66,22.68,22.64,22.65,14800.0,16.2739,16.2882,16.2595,16.2667,14800.0
2010-09-20 11:30:00,22.65,22.68,22.64,22.66,9000.0,16.2667,16.2882,16.2595,16.2739,9000.0
2010-09-20 11:40:00,22.66,22.66,22.62,22.62,9200.0,16.2739,16.2739,16.2451,16.2451,9200.0
2010-09-20 11:50:00,22.63,22.63,22.6,22.63,48700.0,16.2523,16.2523,16.2308,16.2523,48700.0
2010-09-20 12:00:00,22.64,22.64,22.61,22.61,37400.0,16.2595,16.2595,16.238,16.238,37400.0
2010-09-20 12:10:00,22.61,22.64,22.61,22.63,78400.0,16.238,16.2595,16.238,16.2523,78400.0
2010-09-20 12:20:00,22.63,22.67,22.62,22.63,72500.0,16.2523,16.2811,16.2451,16.2523,72500.0
2010-09-20 12:30:00,22.63,22.69,22.62,22.68,40400.0,16.2523,16.2954,16.2451,16.2882,40400.0
2010-09-20 12:40:00,22.68,22.72,22.67,22.7,28800.0,16.2882,16.317,16.2811,16.3026,28800.0
2010-09-20 12:50:00,22.71,22.76,22.69,22.74,47500.0,16.3098,16.3457,16.2954,16.3313,47500.0
2010-09-20 13:00:00,22.74,22.75,22.72,22.73,7400.0,16.3313,16.3385,16.317,16.3241,7400.0
2010-09-20 13:10:00,22.74,22.74,22.66,22.7,18500.0,16.3313,16.3313,16.2739,16.3026,18500.0
2010-09-20 13:20:00,22.71,22.71,22.69,22.7,7600.0,16.3098,16.3098,16.2954,16.3026,7600.0
2010-09-20 13:30:00,22.71,22.72,22.66,22.72,26100.0,16.3098,16.317,16.2739,16.317,26100.0
2010-09-20 13:40:00,22.72,22.73,22.69,22.7,13500.0,16.317,16.3241,16.2954,16.3026,13500.0
2010-09-20 13:50:00,22.69,22.73,22.69,22.72,64800.0,16.2954,16.3241,16.2954,16.317,64800.0
2010-09-20 14:00:00,22.72,22.73,22.71,22.72,67200.0,16.317,16.3241,16.3098,16.317,67200.0
2010-09-20 14:10:00,22.73,22.76,22.72,22.76,28600.0,16.3241,16.3457,16.317,16.3457,28600.0
2010-09-20 14:20:00,22.77,22.8,22.76,22.79,16200.0,16.3529,16.3744,16.3457,16.3672,16200.0
2010-09-20 14:30:00,22.78,22.83,22.78,22.83,14000.0,16.3601,16.396,16.3601,16.396,14000.0
2010-09-20 14:40:00,22.83,22.84,22.81,22.83,183400.0,16.396,16.4031,16.3816,16.396,183400.0
2010-09-20 14:50:00,22.83,22.92,22.82,22.88,50700.0,16.396,16.4606,16.3888,16.4319,50700.0
2010-09-20 15:00:00,22.88,22.92,22.87,22.88,51400.0,16.4319,16.4606,16.4247,16.4319,51400.0
2010-09-20 15:10:00,22.89,22.95,22.88,22.95,23600.0,16.4391,16.4821,16.4319,16.4821,23600.0
2010-09-20 15:20:00,22.95,22.97,22.93,22.93,46100.0,16.4821,16.4965,16.4678,16.4678,46100.0
2010-09-20 15:30:00,22.93,22.99,22.91,22.99,102900.0,16.4678,16.5109,16.4534,16.5109,102900.0
2010-09-20 15:40:00,22.99,23.06,22.98,23.03,75500.0,16.5109,16.5611,16.5037,16.5396,75500.0
2010-09-20 15:50:00,23.04,23.09,23.03,23.04,144100.0,16.5468,16.5827,16.5396,16.5468,144100.0
2010-09-21 09:30:00,23.03,23.1,22.9,22.9,40400.0,16.5396,16.5899,16.4462,16.4462,40400.0
2010-09-21 09:40:00,22.9,22.95,22.87,22.93,54400.0,16.4462,16.4821,16.4247,16.4678,54400.0
2010-09-21 09:50:00,22.93,22.94,22.9,22.93,51100.0,16.4678,16.475,16.4462,16.4678,51100.0
2010-09-21 10:00:00,22.94,22.95,22.93,22.94,74700.0,16.475,16.4821,16.4678,16.475,74700.0
2010-09-21 10:10:00,22.92,23.02,22.88,23.02,85600.0,16.4606,16.5324,16.4319,16.5324,85600.0
2010-09-21 10:20:00,23.02,23.05,23.01,23.02,34900.0,16.5324,16.554,16.5252,16.5324,34900.0
2010-09-21 10:30:00,23.02,23.07,23.02,23.06,13100.0,16.5324,16.5683,16.5324,16.5611,13100.0
2010-09-21 10:40:00,23.06,23.08,23.03,23.05,9800.0,16.5611,16.5755,16.5396,16.554,9800.0
2010-09-21 10:50:00,23.05,23.07,23.01,23.02,15000.0,16.554,16.5683,16.5252,16.5324,15000.0
2010-09-21 11:00:00,23.02,23.06,22.99,23.05,22500.0,16.5324,16.5611,16.5109,16.554,22500.0
2010-09-21 11:10:00,23.06,23.1,23.06,23.09,43700.0,16.5611,16.5899,16.5611,16.5827,43700.0
2010-09-21 11:20:00,23.08,23.1,22.96,22.96,36900.0,16.5755,16.5899,16.4893,16.4893,36900.0
2010-09-21 11:30:00,22.95,23.01,22.95,23.0,81900.0,16.4821,16.5252,16.4821,16.5181,81900.0
2010-09-21 11:40:00,23.0,23.01,23.0,23.0,7000.0,16.5181,16.5252,16.5181,16.5181,7000.0
2010-09-21 11:50:00,22.99,23.04,22.99,23.02,7800.0,16.5109,16.5468,16.5109,16.5324,7800.0
2010-09-21 12:00:00,23.02,23.07,23.01,23.05,16100.0,16.5324,16.5683,16.5252,16.554,16100.0
2010-09-21 12:10:00,23.05,23.05,23.03,23.05,17200.0,16.554,16.554,16.5396,16.554,17200.0
2010-09-21 12:20:00,23.05,23.05,23.0,23.0,11400.0,16.554,16.554,16.5181,16.5181,11400.0
2010-09-21 12:30:00,22.99,23.0,22.98,23.0,20100.0,16.5109,16.5181,16.5037,16.5181,20100.0
2010-09-21 12:40:00,23.0,23.01,22.99,23.0,10100.0,16.5181,16.5252,16.5109,16.5181,10100.0
2010-09-21 12:50:00,23.0,23.01,22.99,23.01,8700.0,16.5181,16.5252,16.5109,16.5252,8700.0
2010-09-21 13:00:00,23.0,23.01,22.94,22.94,21800.0,16.5181,16.5252,16.475,16.475,21800.0
2010-09-21 13:10:00,22.94,22.97,22.94,22.97,21100.0,16.475,16.4965,16.475,16.4965,21100.0
2010-09-21 13:20:00,22.96,22.97,22.94,22.96,57100.0,16.4893,16.4965,16.475,16.4893,57100.0
2010-09-21 13:30:00,22.96,22.96,22.92,22.93,16000.0,16.4893,16.4893,16.4606,16.4678,16000.0
2010-09-21 13:40:00,22.93,22.95,22.91,22.94,31700.0,16.4678,16.4821,16.4534,16.475,31700.0
2010-09-21 13:50:00,22.95,23.01,22.94,23.0,32000.0,16.4821,16.5252,16.475,16.5181,32000.0
2010-09-21 14:00:00,23.01,23.02,22.98,22.99,15200.0,16.5252,16.5324,16.5037,16.5109,15200.0
2010-09-21 14:10:00,22.99,23.18,22.91,23.15,240200.0,16.5109,16.6473,16.4534,16.6258,240200.0
2010-09-21 14:20:00,23.15,23.15,23.06,23.15,92100.0,16.6258,16.6258,16.5611,16.6258,92100.0
2010-09-21 14:30:00,23.15,23.29,23.11,23.29,63500.0,16.6258,16.7263,16.5971,16.7263,63500.0
2010-09-21 14:40:00,23.29,23.31,23.19,23.23,37200.0,16.7263,16.7407,16.6545,16.6832,37200.0
2010-09-21 14:50:00,23.23,23.23,23.1,23.13,79500.0,16.6832,16.6832,16.5899,16.6114,79500.0
2010-09-21 15:00:00,23.14,23.15,23.05,23.12,78900.0,16.6186,16.6258,16.554,16.6042,78900.0
2010-09-21 15:10:00,23.11,23.11,23.03,23.1,80300.0,16.5971,16.5971,16.5396,16.5899,80300.0
2010-09-21 15:20:00,23.09,23.09,22.95,22.98,76500.0,16.5827,16.5827,16.4821,16.5037,76500.0
2010-09-21 15:30:00,22.97,22.97,22.82,22.91,82700.0,16.4965,16.4965,16.3888,16.4534,82700.0
2010-09-21 15:40:00,22.9,22.92,22.82,22.82,162100.0,16.4462,16.4606,16.3888,16.3888,162100.0
2010-09-21 15:50:00,22.82,22.87,22.81,22.84,119600.0,16.3888,16.4247,16.3816,16.4031,119600.0
2010-09-22 09:30:00,22.74,22.75,22.63,22.66,316100.0,16.3313,16.3385,16.2523,16.2739,316100.0
2010-09-22 09:40:00,22.67,22.77,22.67,22.72,173100.0,16.2811,16.3529,16.2811,16.317,173100.0
2010-09-22 09:50:00,22.73,22.73,22.6,22.61,74300.0,16.3241,16.3241,16.2308,16.238,74300.0
2010-09-22 10:00:00,22.61,22.61,22.34,22.39,425000.0,16.238,16.238,16.0441,16.08,425000.0
2010-09-22 10:10:00,22.39,22.44,22.38,22.43,99600.0,16.08,16.1159,16.0728,16.1087,99600.0
2010-09-22 10:20:00,22.43,22.43,22.24,22.24,193700.0,16.1087,16.1087,15.9722,15.9722,193700.0
2010-09-22 10:30:00,22.23,22.29,22.2,22.23,106700.0,15.9651,16.0082,15.9435,15.9651,106700.0
2010-09-22 10:40:00,22.22,22.3,22.2,22.29,59700.0,15.9579,16.0153,15.9435,16.0082,59700.0
2010-09-22 10:50:00,22.28,22.35,22.26,22.35,66300.0,16.001,16.0512,15.9866,16.0512,66300.0
2010-09-22 11:00:00,22.36,22.38,22.27,22.29,72700.0,16.0584,16.0728,15.9938,16.0082,72700.0
2010-09-22 11:10:00,22.29,22.33,22.24,22.31,43300.0,16.0082,16.0369,15.9722,16.0225,43300.0
2010-09-22 11:20:00,22.29,22.29,22.17,22.2,48900.0,16.0082,16.0082,15.922,15.9435,48900.0
2010-09-22 11:30:00,22.22,22.29,22.2,22.28,39900.0,15.9579,16.0082,15.9435,16.001,39900.0
2010-09-22 11:40:00,22.27,22.3,22.25,22.27,11500.0,15.9938,16.0153,15.9794,15.9938,11500.0
2010-09-22 11:50:00,22.26,22.32,22.25,22.3,16600.0,15.9866,16.0297,15.9794,16.0153,16600.0
2010-09-22 12:00:00,22.3,22.33,22.28,22.3,23400.0,16.0153,16.0369,16.001,16.0153,23400.0
2010-09-22 12:10:00,22.31,22.34,22.3,22.32,17100.0,16.0225,16.0441,16.0153,16.0297,17100.0
2010-09-22 12:20:00,22.31,22.31,22.22,22.22,41000.0,16.0225,16.0225,15.9579,15.9579,41000.0
2010-09-22 12:30:00,22.22,22.23,22.19,22.2,47500.0,15.9579,15.9651,15.9363,15.9435,47500.0
2010-09-22 12:40:00,22.2,22.2,22.16,22.16,12100.0,15.9435,15.9435,15.9148,15.9148,12100.0
2010-09-22 12:50:00,22.16,22.19,22.15,22.17,30800.0,15.9148,15.9363,15.9076,15.922,30800.0
2010-09-22 13:00:00,22.17,22.21,22.11,22.12,36800.0,15.922,15.9507,15.8789,15.8861,36800.0
2010-09-22 13:10:00,22.12,22.14,22.09,22.1,29300.0,15.8861,15.9004,15.8645,15.8717,29300.0
2010-09-22 13:20:00,22.11,22.16,22.11,22.16,11200.0,15.8789,15.9148,15.8789,15.9148,11200.0
2010-09-22 13:30:00,22.16,22.21,22.16,22.2,18200.0,15.9148,15.9507,15.9148,15.9435,18200.0
2010-09-22 13:40:00,22.21,22.22,22.18,22.21,17200.0,15.9507,15.9579,15.9292,15.9507,17200.0
2010-09-22 13:50:00,22.21,22.26,22.21,22.23,87000.0,15.9507,15.9866,15.9507,15.9651,87000.0
2010-09-22 14:00:00,22.22,22.22,22.16,22.22,23500.0,15.9579,15.9579,15.9148,15.9579,23500.0
2010-09-22 14:10:00,22.21,22.23,22.17,22.19,22300.0,15.9507,15.9651,15.922,15.9363,22300.0
2010-09-22 14:20:00,22.18,22.22,22.18,22.21,20400.0,15.9292,15.9579,15.9292,15.9507,20400.0
2010-09-22 14:30:00,22.2,22.3,22.19,22.26,16400.0,15.9435,16.0153,15.9363,15.9866,16400.0
2010-09-22 14:40:00,22.25,22.28,22.21,22.21,12900.0,15.9794,16.001,15.9507,15.9507,12900.0
2010-09-22 14:50:00,22.21,22.26,22.21,22.25,25900.0,15.9507,15.9866,15.9507,15.9794,25900.0
2010-09-22 15:00:00,22.26,22.27,22.2,22.2,50300.0,15.9866,15.9938,15.9435,15.9435,50300.0
2010-09-22 15:10:00,22.21,22.24,22.16,22.16,57200.0,15.9507,15.9722,15.9148,15.9148,57200.0
2010-09-22 15:20:00,22.17,22.2,22.16,22.18,37700.0,15.922,15.9435,15.9148,15.9292,37700.0
2010-09-22 15:30:00,22.18,22.25,22.18,22.22,53900.0,15.9292,15.9794,15.9292,15.9579,53900.0
2010-09-22 15:40:00,22.23,22.23,22.18,22.19,48500.0,15.9651,15.9651,15.9292,15.9363,48500.0
2010-09-22 15:50:00,22.19,22.25,22.17,22.24,280600.0,15.9363,15.9794,15.922,15.9722,280600.0
2010-09-23 09:30:00,22.0,22.09,21.95,22.05,127200.0,15.7999,15.8645,15.764,15.8358,127200.0
2010-09-23 09:40:00,22.06,22.07,22.02,22.02,302700.0,15.843,15.8502,15.8142,15.8142,302700.0
2010-09-23 09:50:00,22.03,22.03,21.97,21.99,72200.0,15.8214,15.8214,15.7783,15.7927,72200.0
2010-09-23 10:00:00,22.0,22.25,22.0,22.25,65500.0,15.7999,15.9794,15.7999,15.9794,65500.0
2010-09-23 10:10:00,22.25,22.28,22.2,22.23,197900.0,15.9794,16.001,15.9435,15.9651,197900.0
2010-09-23 10:20:00,22.22,22.31,22.21,22.31,89800.0,15.9579,16.0225,15.9507,16.0225,89800.0
2010-09-23 10:30:00,22.32,22.46,22.32,22.43,95500.0,16.0297,16.1302,16.0297,16.1087,95500.0
2010-09-23 10:40:00,22.43,22.51,22.43,22.46,89300.0,16.1087,16.1661,16.1087,16.1302,89300.0
2010-09-23 10:50:00,22.46,22.48,22.41,22.41,71800.0,16.1302,16.1446,16.0943,16.0943,71800.0
2010-09-23 11:00:00,22.42,22.5,22.4,22.5,110400.0,16.1015,16.159,16.0871,16.159,110400.0
2010-09-23 11:10:00,22.5,22.53,22.47,22.53,43400.0,16.159,16.1805,16.1374,16.1805,43400.0
2010-09-23 11:20:00,22.53,22.57,22.52,22.57,60600.0,16.1805,16.2092,16.1733,16.2092,60600.0
2010-09-23 11:30:00,22.59,22.66,22.59,22.65,27200.0,16.2236,16.2739,16.2236,16.2667,27200.0
2010-09-23 11:40:00,22.63,22.63,22.58,22.59,29800.0,16.2523,16.2523,16.2164,16.2236,29800.0
2010-09-23 11:50:00,22.59,22.64,22.56,22.56,41500.0,16.2236,16.2595,16.2021,16.2021,41500.0
2010-09-23 12:00:00,22.56,22.58,22.54,22.56,89600.0,16.2021,16.2164,16.1877,16.2021,89600.0
2010-09-23 12:10:00,22.56,22.58,22.52,22.52,17500.0,16.2021,16.2164,16.1733,16.1733,17500.0
2010-09-23 12:20:00,22.53,22.53,22.5,22.5,13100.0,16.1805,16.1805,16.159,16.159,13100.0
2010-09-23 12:30:00,22.5,22.53,22.46,22.46,16700.0,16.159,16.1805,16.1302,16.1302,16700.0
2010-09-23 12:40:00,22.46,22.47,22.44,22.45,14300.0,16.1302,16.1374,16.1159,16.1231,14300.0
2010-09-23 12:50:00,22.46,22.47,22.44,22.45,27400.0,16.1302,16.1374,16.1159,16.1231,27400.0
2010-09-23 13:00:00,22.45,22.46,22.44,22.44,10500.0,16.1231,16.1302,16.1159,16.1159,10500.0
2010-09-23 13:10:00,22.44,22.46,22.4,22.41,10700.0,16.1159,16.1302,16.0871,16.0943,10700.0
2010-09-23 13:20:00,22.4,22.44,22.38,22.39,312100.0,16.0871,16.1159,16.0728,16.08,312100.0
2010-09-23 13:30:00,22.38,22.39,22.37,22.37,27200.0,16.0728,16.08,16.0656,16.0656,27200.0
2010-09-23 13:40:00,22.38,22.38,22.26,22.26,50700.0,16.0728,16.0728,15.9866,15.9866,50700.0
2010-09-23 13:50:00,22.28,22.32,22.27,22.3,24900.0,16.001,16.0297,15.9938,16.0153,24900.0
2010-09-23 14:00:00,22.3,22.33,22.29,22.32,12500.0,16.0153,16.0369,16.0082,16.0297,12500.0
2010-09-23 14:10:00,22.33,22.33,22.31,22.32,12300.0,16.0369,16.0369,16.0225,16.0297,12300.0
2010-09-23 14:20:00,22.33,22.35,22.31,22.31,11500.0,16.0369,16.0512,16.0225,16.0225,11500.0
2010-09-23 14:30:00,22.31,22.32,22.24,22.25,7400.0,16.0225,16.0297,15.9722,15.9794,7400.0
2010-09-23 14:40:00,22.24,22.24,22.16,22.17,16800.0,15.9722,15.9722,15.9148,15.922,16800.0
2010-09-23 14:50:00,22.17,22.17,22.07,22.09,38100.0,15.922,15.922,15.8502,15.8645,38100.0
2010-09-23 15:00:00,22.1,22.12,22.07,22.08,39400.0,15.8717,15.8861,15.8502,15.8573,39400.0
2010-09-23 15:10:00,22.08,22.12,22.06,22.12,51100.0,15.8573,15.8861,15.843,15.8861,51100.0
2010-09-23 15:20:00,22.11,22.11,22.03,22.04,78800.0,15.8789,15.8789,15.8214,15.8286,78800.0
2010-09-23 15:30:00,22.04,22.05,21.96,21.99,68900.0,15.8286,15.8358,15.7712,15.7927,68900.0
2010-09-23 15:40:00,21.99,22.06,21.99,22.04,469600.0,15.7927,15.843,15.7927,15.8286,469600.0
2010-09-23 15:50:00,22.04,22.05,22.02,22.04,170400.0,15.8286,15.8358,15.8142,15.8286,170400.0
2010-09-24 09:30:00,22.28,22.48,22.24,22.48,36700.0,16.001,16.1446,15.9722,16.1446,36700.0
2010-09-24 09:40:00,22.49,22.51,22.33,22.34,103300.0,16.1518,16.1661,16.0369,16.0441,103300.0
2010-09-24 09:50:00,22.34,22.35,22.31,22.35,20300.0,16.0441,16.0512,16.0225,16.0512,20300.0
2010-09-24 10:00:00,22.31,22.33,22.23,22.29,55900.0,16.0225,16.0369,15.9651,16.0082,55900.0
2010-09-24 10:10:00,22.28,22.29,22.2,22.22,80500.0,16.001,16.0082,15.9435,15.9579,80500.0
2010-09-24 10:20:00,22.23,22.37,22.23,22.37,116300.0,15.9651,16.0656,15.9651,16.0656,116300.0
2010-09-24 10:30:00,22.37,22.43,22.35,22.43,76500.0,16.0656,16.1087,16.0512,16.1087,76500.0
2010-09-24 10:40:00,22.44,22.53,22.44,22.49,19100.0,16.1159,16.1805,16.1159,16.1518,19100.0
2010-09-24 10:50:00,22.5,22.5,22.43,22.44,11700.0,16.159,16.159,16.1087,16.1159,11700.0
2010-09-24 11:00:00,22.43,22.5,22.41,22.48,14700.0,16.1087,16.159,16.0943,16.1446,14700.0
2010-09-24 11:10:00,22.47,22.49,22.45,22.48,7000.0,16.1374,16.1518,16.1231,16.1446,7000.0
2010-09-24 11:20:00,22.48,22.51,22.45,22.46,15300.0,16.1446,16.1661,16.1231,16.1302,15300.0
2010-09-24 11:30:00,22.47,22.49,22.45,22.47,6500.0,16.1374,16.1518,16.1231,16.1374,6500.0
2010-09-24 11:40:00,22.45,22.45,22.4,22.42,5900.0,16.1231,16.1231,16.0871,16.1015,5900.0
2010-09-24 11:50:00,22.43,22.48,22.42,22.48,20700.0,16.1087,16.1446,16.1015,16.1446,20700.0
2010-09-24 12:00:00,22.48,22.48,22.44,22.45,7600.0,16.1446,16.1446,16.1159,16.1231,7600.0
2010-09-24 12:10:00,22.44,22.46,22.43,22.46,8500.0,16.1159,16.1302,16.1087,16.1302,8500.0
2010-09-24 12:20:00,22.45,22.48,22.43,22.48,7000.0,16.1231,16.1446,16.1087,16.1446,7000.0
2010-09-24 12:30:00,22.47,22.48,22.45,22.47,3900.0,16.1374,16.1446,16.1231,16.1374,3900.0
2010-09-24 12:40:00,22.48,22.54,22.46,22.53,8100.0,16.1446,16.1877,16.1302,16.1805,8100.0
2010-09-24 12:50:00,22.54,22.54,22.49,22.51,13400.0,16.1877,16.1877,16.1518,16.1661,13400.0
2010-09-24 13:00:00,22.52,22.53,22.5,22.51,75300.0,16.1733,16.1805,16.159,16.1661,75300.0
2010-09-24 13:10:00,22.51,22.55,22.51,22.55,7800.0,16.1661,16.1949,16.1661,16.1949,7800.0
2010-09-24 13:20:00,22.55,22.6,22.54,22.6,12400.0,16.1949,16.2308,16.1877,16.2308,12400.0
2010-09-24 13:30:00,22.6,22.65,22.59,22.62,25900.0,16.2308,16.2667,16.2236,16.2451,25900.0
2010-09-24 13:40:00,22.62,22.62,22.57,22.6,23500.0,16.2451,16.2451,16.2092,16.2308,23500.0
2010-09-24 13:50:00,22.61,22.61,22.59,22.59,14300.0,16.238,16.238,16.2236,16.2236,14300.0
2010-09-24 14:00:00,22.6,22.62,22.6,22.61,39400.0,16.2308,16.2451,16.2308,16.238,39400.0
2010-09-24 14:10:00,22.61,22.62,22.59,22.6,16400.0,16.238,16.2451,16.2236,16.2308,16400.0
2010-09-24 14:20:00,22.6,22.63,22.56,22.62,52100.0,16.2308,16.2523,16.2021,16.2451,52100.0
2010-09-24 14:30:00,22.62,22.67,22.6,22.62,129100.0,16.2451,16.2811,16.2308,16.2451,129100.0
2010-09-24 14:40:00,22.62,22.66,22.61,22.66,78900.0,16.2451,16.2739,16.238,16.2739,78900.0
2010-09-24 14:50:00,22.65,22.69,22.64,22.69,43900.0,16.2667,16.2954,16.2595,16.2954,43900.0
2010-09-24 15:00:00,22.68,22.69,22.66,22.68,58400.0,16.2882,16.2954,16.2739,16.2882,58400.0
2010-09-24 15:10:00,22.69,22.7,22.68,22.68,21600.0,16.2954,16.3026,16.2882,16.2882,21600.0
2010-09-24 15:20:00,22.69,22.71,22.67,22.69,133100.0,16.2954,16.3098,16.2811,16.2954,133100.0
2010-09-24 15:30:00,22.69,22.76,22.68,22.76,92200.0,16.2954,16.3457,16.2882,16.3457,92200.0
2010-09-24 15:40:00,22.76,22.79,22.74,22.77,71900.0,16.3457,16.3672,16.3313,16.3529,71900.0
2010-09-24 15:50:00,22.77,22.79,22.72,22.78,106500.0,16.3529,16.3672,16.317,16.3601,106500.0
2010-09-27 09:30:00,22.78,22.81,22.7,22.7,144400.0,16.3601,16.3816,16.3026,16.3026,144400.0
2010-09-27 09:40:00,22.67,22.67,22.56,22.58,98300.0,16.2811,16.2811,16.2021,16.2164,98300.0
2010-09-27 09:50:00,22.58,22.64,22.57,22.6,17900.0,16.2164,16.2595,16.2092,16.2308,17900.0
2010-09-27 10:00:00,22.6,22.69,22.59,22.68,107900.0,16.2308,16.2954,16.2236,16.2882,107900.0
2010-09-27 10:10:00,22.67,22.68,22.61,22.62,69700.0,16.2811,16.2882,16.238,16.2451,69700.0
2010-09-27 10:20:00,22.63,22.71,22.61,22.71,33100.0,16.2523,16.3098,16.238,16.3098,33100.0
2010-09-27 10:30:00,22.7,22.72,22.63,22.67,127300.0,16.3026,16.317,16.2523,16.2811,127300.0
2010-09-27 10:40:00,22.66,22.74,22.66,22.72,68400.0,16.2739,16.3313,16.2739,16.317,68400.0
2010-09-27 10:50:00,22.73,22.76,22.7,22.76,34200.0,16.3241,16.3457,16.3026,16.3457,34200.0
2010-09-27 11:00:00,22.75,22.75,22.66,22.66,43600.0,16.3385,16.3385,16.2739,16.2739,43600.0
2010-09-27 11:10:00,22.67,22.69,22.6,22.62,56800.0,16.2811,16.2954,16.2308,16.2451,56800.0
2010-09-27 11:20:00,22.62,22.67,22.62,22.64,12400.0,16.2451,16.2811,16.2451,16.2595,12400.0
2010-09-27 11:30:00,22.64,22.68,22.57,22.59,27400.0,16.2595,16.2882,16.2092,16.2236,27400.0
2010-09-27 11:40:00,22.59,22.6,22.56,22.59,17600.0,16.2236,16.2308,16.2021,16.2236,17600.0
2010-09-27 11:50:00,22.59,22.61,22.57,22.59,57300.0,16.2236,16.238,16.2092,16.2236,57300.0
2010-09-27 12:00:00,22.59,22.64,22.59,22.63,4600.0,16.2236,16.2595,16.2236,16.2523,4600.0
2010-09-27 12:10:00,22.61,22.61,22.57,22.58,18600.0,16.238,16.238,16.2092,16.2164,18600.0
2010-09-27 12:20:00,22.57,22.58,22.53,22.57,31600.0,16.2092,16.2164,16.1805,16.2092,31600.0
2010-09-27 12:30:00,22.56,22.59,22.54,22.58,95600.0,16.2021,16.2236,16.1877,16.2164,95600.0
2010-09-27 12:40:00,22.59,22.62,22.58,22.62,34000.0,16.2236,16.2451,16.2164,16.2451,34000.0
2010-09-27 12:50:00,22.62,22.63,22.6,22.6,8200.0,16.2451,16.2523,16.2308,16.2308,8200.0
2010-09-27 13:00:00,22.6,22.63,22.58,22.61,15600.0,16.2308,16.2523,16.2164,16.238,15600.0
2010-09-27 13:10:00,22.61,22.63,22.6,22.63,10300.0,16.238,16.2523,16.2308,16.2523,10300.0
2010-09-27 13:20:00,22.63,22.64,22.61,22.63,8500.0,16.2523,16.2595,16.238,16.2523,8500.0
2010-09-27 13:30:00,22.64,22.68,22.64,22.67,2800.0,16.2595,16.2882,16.2595,16.2811,2800.0
2010-09-27 13:40:00,22.69,22.76,22.67,22.73,26000.0,16.2954,16.3457,16.2811,16.3241,26000.0
2010-09-27 13:50:00,22.74,22.77,22.73,22.75,49600.0,16.3313,16.3529,16.3241,16.3385,49600.0
2010-09-27 14:00:00,22.75,22.75,22.73,22.74,29600.0,16.3385,16.3385,16.3241,16.3313,29600.0
2010-09-27 14:10:00,22.74,22.75,22.72,22.75,6000.0,16.3313,16.3385,16.317,16.3385,6000.0
2010-09-27 14:20:00,22.77,22.77,22.76,22.76,1400.0,16.3529,16.3529,16.3457,16.3457,1400.0
2010-09-27 14:30:00,22.76,22.77,22.74,22.74,12100.0,16.3457,16.3529,16.3313,16.3313,12100.0
2010-09-27 14:40:00,22.75,22.77,22.74,22.74,30800.0,16.3385,16.3529,16.3313,16.3313,30800.0
2010-09-27 14:50:00,22.74,22.74,22.69,22.69,12400.0,16.3313,16.3313,16.2954,16.2954,12400.0
2010-09-27 15:00:00,22.69,22.69,22.67,22.68,63700.0,16.2954,16.2954,16.2811,16.2882,63700.0
2010-09-27 15:10:00,22.68,22.7,22.61,22.61,162600.0,16.2882,16.3026,16.238,16.238,162600.0
2010-09-27 15:20:00,22.61,22.64,22.61,22.61,31600.0,16.238,16.2595,16.238,16.238,31600.0
2010-09-27 15:30:00,22.61,22.61,22.56,22.56,40400.0,16.238,16.238,16.2021,16.2021,40400.0
2010-09-27 15:40:00,22.56,22.58,22.52,22.54,64900.0,16.2021,16.2164,16.1733,16.1877,64900.0
2010-09-27 15:50:00,22.55,22.55,22.48,22.52,133600.0,16.1949,16.1949,16.1446,16.1733,133600.0
2010-09-28 09:30:00,22.56,22.65,22.46,22.47,49600.0,16.2021,16.2667,16.1302,16.1374,49600.0
2010-09-28 09:40:00,22.46,22.46,22.29,22.36,84700.0,16.1302,16.1302,16.0082,16.0584,84700.0
2010-09-28 09:50:00,22.37,22.42,22.37,22.37,12900.0,16.0656,16.1015,16.0656,16.0656,12900.0
2010-09-28 10:00:00,22.41,22.41,22.19,22.26,249800.0,16.0943,16.0943,15.9363,15.9866,249800.0
2010-09-28 10:10:00,22.26,22.41,22.25,22.4,88000.0,15.9866,16.0943,15.9794,16.0871,88000.0
2010-09-28 10:20:00,22.4,22.54,22.35,22.46,71500.0,16.0871,16.1877,16.0512,16.1302,71500.0
2010-09-28 10:30:00,22.47,22.56,22.43,22.43,45700.0,16.1374,16.2021,16.1087,16.1087,45700.0
2010-09-28 10:40:00,22.42,22.48,22.4,22.41,42100.0,16.1015,16.1446,16.0871,16.0943,42100.0
2010-09-28 10:50:00,22.4,22.41,22.38,22.41,29000.0,16.0871,16.0943,16.0728,16.0943,29000.0
2010-09-28 11:00:00,22.41,22.47,22.41,22.41,95800.0,16.0943,16.1374,16.0943,16.0943,95800.0
2010-09-28 11:10:00,22.4,22.44,22.36,22.43,26600.0,16.0871,16.1159,16.0584,16.1087,26600.0
2010-09-28 11:20:00,22.45,22.58,22.45,22.58,104000.0,16.1231,16.2164,16.1231,16.2164,104000.0
2010-09-28 11:30:00,22.59,22.69,22.59,22.65,158200.0,16.2236,16.2954,16.2236,16.2667,158200.0
2010-09-28 11:40:00,22.65,22.67,22.55,22.56,77000.0,16.2667,16.2811,16.1949,16.2021,77000.0
2010-09-28 11:50:00,22.56,22.56,22.5,22.53,63100.0,16.2021,16.2021,16.159,16.1805,63100.0
2010-09-28 12:00:00,22.53,22.53,22.47,22.52,26700.0,16.1805,16.1805,16.1374,16.1733,26700.0
2010-09-28 12:10:00,22.52,22.59,22.51,22.57,40400.0,16.1733,16.2236,16.1661,16.2092,40400.0
2010-09-28 12:20:00,22.58,22.65,22.57,22.6,95400.0,16.2164,16.2667,16.2092,16.2308,95400.0
2010-09-28 12:30:00,22.6,22.61,22.55,22.58,41500.0,16.2308,16.238,16.1949,16.2164,41500.0
2010-09-28 12:40:00,22.59,22.62,22.58,22.58,15400.0,16.2236,16.2451,16.2164,16.2164,15400.0
2010-09-28 12:50:00,22.58,22.59,22.58,22.59,50200.0,16.2164,16.2236,16.2164,16.2236,50200.0
2010-09-28 13:00:00,22.59,22.6,22.49,22.49,170900.0,16.2236,16.2308,16.1518,16.1518,170900.0
2010-09-28 13:10:00,22.49,22.52,22.49,22.51,22100.0,16.1518,16.1733,16.1518,16.1661,22100.0
2010-09-28 13:20:00,22.52,22.55,22.5,22.51,56500.0,16.1733,16.1949,16.159,16.1661,56500.0
2010-09-28 13:30:00,22.51,22.55,22.5,22.53,81900.0,16.1661,16.1949,16.159,16.1805,81900.0
2010-09-28 13:40:00,22.53,22.53,22.49,22.51,14700.0,16.1805,16.1805,16.1518,16.1661,14700.0
2010-09-28 13:50:00,22.51,22.6,22.51,22.6,12000.0,16.1661,16.2308,16.1661,16.2308,12000.0
2010-09-28 14:00:00,22.61,22.61,22.57,22.58,20000.0,16.238,16.238,16.2092,16.2164,20000.0
2010-09-28 14:10:00,22.58,22.59,22.54,22.55,82100.0,16.2164,16.2236,16.1877,16.1949,82100.0
2010-09-28 14:20:00,22.55,22.56,22.49,22.49,18800.0,16.1949,16.2021,16.1518,16.1518,18800.0
2010-09-28 14:30:00,22.48,22.53,22.44,22.46,26900.0,16.1446,16.1805,16.1159,16.1302,26900.0
2010-09-28 14:40:00,22.47,22.49,22.37,22.38,150500.0,16.1374,16.1518,16.0656,16.0728,150500.0
2010-09-28 14:50:00,22.39,22.49,22.35,22.47,181500.0,16.08,16.1518,16.0512,16.1374,181500.0
2010-09-28 15:00:00,22.45,22.51,22.44,22.51,115900.0,16.1231,16.1661,16.1159,16.1661,115900.0
2010-09-28 15:10:00,22.52,22.57,22.48,22.57,71300.0,16.1733,16.2092,16.1446,16.2092,71300.0
2010-09-28 15:20:00,22.57,22.59,22.55,22.57,114400.0,16.2092,16.2236,16.1949,16.2092,114400.0
2010-09-28 15:30:00,22.58,22.69,22.57,22.69,257900.0,16.2164,16.2954,16.2092,16.2954,257900.0
2010-09-28 15:40:00,22.7,22.8,22.7,22.78,248300.0,16.3026,16.3744,16.3026,16.3601,248300.0
2010-09-28 15:50:00,22.79,22.84,22.78,22.78,344700.0,16.3672,16.4031,16.3601,16.3601,344700.0
2010-09-29 09:30:00,22.64,22.75,22.61,22.66,29300.0,16.2595,16.3385,16.238,16.2739,29300.0
2010-09-29 09:40:00,22.65,22.72,22.63,22.64,15300.0,16.2667,16.317,16.2523,16.2595,15300.0
2010-09-29 09:50:00,22.64,22.65,22.57,22.59,23400.0,16.2595,16.2667,16.2092,16.2236,23400.0
2010-09-29 10:00:00,22.59,22.69,22.59,22.65,74100.0,16.2236,16.2954,16.2236,16.2667,74100.0
2010-09-29 10:10:00,22.65,22.7,22.6,22.61,32300.0,16.2667,16.3026,16.2308,16.238,32300.0
2010-09-29 10:20:00,22.59,22.64,22.58,22.64,64200.0,16.2236,16.2595,16.2164,16.2595,64200.0
2010-09-29 10:30:00,22.64,22.7,22.61,22.64,28700.0,16.2595,16.3026,16.238,16.2595,28700.0
2010-09-29 10:40:00,22.64,22.67,22.58,22.64,33200.0,16.2595,16.2811,16.2164,16.2595,33200.0
2010-09-29 10:50:00,22.64,22.67,22.6,22.66,48800.0,16.2595,16.2811,16.2308,16.2739,48800.0
2010-09-29 11:00:00,22.66,22.71,22.66,22.7,9200.0,16.2739,16.3098,16.2739,16.3026,9200.0
2010-09-29 11:10:00,22.71,22.72,22.68,22.7,6300.0,16.3098,16.317,16.2882,16.3026,6300.0
2010-09-29 11:20:00,22.7,22.76,22.69,22.74,15000.0,16.3026,16.3457,16.2954,16.3313,15000.0
2010-09-29 11:30:00,22.75,22.9,22.74,22.9,52400.0,16.3385,16.4462,16.3313,16.4462,52400.0
2010-09-29 11:40:00,22.9,22.92,22.86,22.87,21800.0,16.4462,16.4606,16.4175,16.4247,21800.0
2010-09-29 11:50:00,22.89,22.95,22.88,22.92,26600.0,16.4391,16.4821,16.4319,16.4606,26600.0
2010-09-29 12:00:00,22.92,22.92,22.88,22.88,17800.0,16.4606,16.4606,16.4319,16.4319,17800.0
2010-09-29 12:10:00,22.9,22.92,22.89,22.9,43100.0,16.4462,16.4606,16.4391,16.4462,43100.0
2010-09-29 12:20:00,22.91,22.95,22.91,22.92,49000.0,16.4534,16.4821,16.4534,16.4606,49000.0
2010-09-29 12:30:00,22.92,22.92,22.86,22.9,9700.0,16.4606,16.4606,16.4175,16.4462,9700.0
2010-09-29 12:40:00,22.9,22.9,22.85,22.86,18000.0,16.4462,16.4462,16.4103,16.4175,18000.0
2010-09-29 12:50:00,22.87,22.93,22.85,22.89,36800.0,16.4247,16.4678,16.4103,16.4391,36800.0
2010-09-29 13:00:00,22.88,22.89,22.82,22.82,13500.0,16.4319,16.4391,16.3888,16.3888,13500.0
2010-09-29 13:10:00,22.82,22.84,22.81,22.82,15800.0,16.3888,16.4031,16.3816,16.3888,15800.0
2010-09-29 13:20:00,22.82,22.83,22.81,22.82,3500.0,16.3888,16.396,16.3816,16.3888,3500.0
2010-09-29 13:30:00,22.82,22.85,22.78,22.78,11200.0,16.3888,16.4103,16.3601,16.3601,11200.0
2010-09-29 13:40:00,22.78,22.83,22.77,22.83,22100.0,16.3601,16.396,16.3529,16.396,22100.0
2010-09-29 13:50:00,22.83,22.88,22.81,22.87,16200.0,16.396,16.4319,16.3816,16.4247,16200.0
2010-09-29 14:00:00,22.86,22.9,22.86,22.88,19800.0,16.4175,16.4462,16.4175,16.4319,19800.0
2010-09-29 14:10:00,22.88,22.91,22.88,22.89,19600.0,16.4319,16.4534,16.4319,16.4391,19600.0
2010-09-29 14:20:00,22.89,22.9,22.85,22.85,23800.0,16.4391,16.4462,16.4103,16.4103,23800.0
2010-09-29 14:30:00,22.86,22.86,22.84,22.86,12700.0,16.4175,16.4175,16.4031,16.4175,12700.0
2010-09-29 14:40:00,22.87,22.92,22.87,22.89,18000.0,16.4247,16.4606,16.4247,16.4391,18000.0
2010-09-29 14:50:00,22.89,22.91,22.87,22.91,19400.0,16.4391,16.4534,16.4247,16.4534,19400.0
2010-09-29 15:00:00,22.91,22.91,22.79,22.8,14500.0,16.4534,16.4534,16.3672,16.3744,14500.0
2010-09-29 15:10:00,22.8,22.81,22.74,22.77,19100.0,16.3744,16.3816,16.3313,16.3529,19100.0
2010-09-29 15:20:00,22.78,22.83,22.77,22.81,16800.0,16.3601,16.396,16.3529,16.3816,16800.0
2010-09-29 15:30:00,22.81,22.82,22.76,22.8,44700.0,16.3816,16.3888,16.3457,16.3744,44700.0
2010-09-29 15:40:00,22.8,22.82,22.72,22.82,62100.0,16.3744,16.3888,16.317,16.3888,62100.0
2010-09-29 15:50:00,22.83,22.86,22.82,22.84,91700.0,16.396,16.4175,16.3888,16.4031,91700.0
2010-09-30 09:30:00,22.94,23.1,22.94,23.06,161600.0,16.475,16.5899,16.475,16.5611,161600.0
2010-09-30 09:40:00,23.07,23.32,23.07,23.3,304800.0,16.5683,16.7479,16.5683,16.7335,304800.0
2010-09-30 09:50:00,23.3,23.34,23.24,23.25,103600.0,16.7335,16.7622,16.6904,16.6976,103600.0
2010-09-30 10:00:00,23.25,23.26,23.13,23.2,62100.0,16.6976,16.7048,16.6114,16.6617,62100.0
2010-09-30 10:10:00,23.2,23.24,23.1,23.18,42100.0,16.6617,16.6904,16.5899,16.6473,42100.0
2010-09-30 10:20:00,23.17,23.19,23.1,23.17,75900.0,16.6401,16.6545,16.5899,16.6401,75900.0
2010-09-30 10:30:00,23.17,23.23,23.17,23.19,32600.0,16.6401,16.6832,16.6401,16.6545,32600.0
2010-09-30 10:40:00,23.18,23.25,23.16,23.18,41400.0,16.6473,16.6976,16.633,16.6473,41400.0
2010-09-30 10:50:00,23.19,23.21,23.08,23.08,27700.0,16.6545,16.6689,16.5755,16.5755,27700.0
2010-09-30 11:00:00,23.07,23.07,22.96,22.97,31700.0,16.5683,16.5683,16.4893,16.4965,31700.0
2010-09-30 11:10:00,22.97,23.05,22.96,22.99,45100.0,16.4965,16.554,16.4893,16.5109,45100.0
2010-09-30 11:20:00,22.99,22.99,22.88,22.95,37700.0,16.5109,16.5109,16.4319,16.4821,37700.0
2010-09-30 11:30:00,22.94,22.99,22.87,22.95,44400.0,16.475,16.5109,16.4247,16.4821,44400.0
2010-09-30 11:40:00,22.96,23.08,22.96,23.08,67400.0,16.4893,16.5755,16.4893,16.5755,67400.0
2010-09-30 11:50:00,23.08,23.08,23.04,23.07,121700.0,16.5755,16.5755,16.5468,16.5683,121700.0
2010-09-30 12:00:00,23.07,23.08,22.94,22.96,58100.0,16.5683,16.5755,16.475,16.4893,58100.0
2010-09-30 12:10:00,22.97,23.04,22.96,23.04,25000.0,16.4965,16.5468,16.4893,16.5468,25000.0
2010-09-30 12:20:00,23.03,23.06,23.02,23.03,18600.0,16.5396,16.5611,16.5324,16.5396,18600.0
2010-09-30 12:30:00,23.02,23.16,23.02,23.15,93000.0,16.5324,16.633,16.5324,16.6258,93000.0
2010-09-30 12:40:00,23.15,23.19,23.14,23.16,68300.0,16.6258,16.6545,16.6186,16.633,68300.0
2010-09-30 12:50:00,23.16,23.2,23.15,23.2,27300.0,16.633,16.6617,16.6258,16.6617,27300.0
2010-09-30 13:00:00,23.2,23.21,23.15,23.19,30100.0,16.6617,16.6689,16.6258,16.6545,30100.0
2010-09-30 13:10:00,23.19,23.21,23.17,23.18,15700.0,16.6545,16.6689,16.6401,16.6473,15700.0
2010-09-30 13:20:00,23.18,23.18,23.13,23.18,57300.0,16.6473,16.6473,16.6114,16.6473,57300.0
2010-09-30 13:30:00,23.18,23.2,23.16,23.16,14600.0,16.6473,16.6617,16.633,16.633,14600.0
2010-09-30 13:40:00,23.16,23.16,23.11,23.12,10000.0,16.633,16.633,16.5971,16.6042,10000.0
2010-09-30 13:50:00,23.12,23.12,23.09,23.1,14400.0,16.6042,16.6042,16.5827,16.5899,14400.0
2010-09-30 14:00:00,23.1,23.14,23.1,23.1,12200.0,16.5899,16.6186,16.5899,16.5899,12200.0
2010-09-30 14:10:00,23.1,23.1,23.02,23.03,11400.0,16.5899,16.5899,16.5324,16.5396,11400.0
2010-09-30 14:20:00,23.03,23.07,23.03,23.06,19800.0,16.5396,16.5683,16.5396,16.5611,19800.0
2010-09-30 14:30:00,23.07,23.12,23.06,23.1,24400.0,16.5683,16.6042,16.5611,16.5899,24400.0
2010-09-30 14:40:00,23.09,23.15,23.09,23.12,19400.0,16.5827,16.6258,16.5827,16.6042,19400.0
2010-09-30 14:50:00,23.12,23.13,23.07,23.07,90700.0,16.6042,16.6114,16.5683,16.5683,90700.0
2010-09-30 15:00:00,23.07,23.1,23.03,23.1,43000.0,16.5683,16.5899,16.5396,16.5899,43000.0
2010-09-30 15:10:00,23.1,23.1,22.97,23.01,55100.0,16.5899,16.5899,16.4965,16.5252,55100.0
2010-09-30 15:20:00,23.0,23.03,22.99,23.03,61500.0,16.5181,16.5396,16.5109,16.5396,61500.0
2010-09-30 15:30:00,23.03,23.04,22.94,22.94,47300.0,16.5396,16.5468,16.475,16.475,47300.0
2010-09-30 15:40:00,22.93,22.96,22.9,22.93,91100.0,16.4678,16.4893,16.4462,16.4678,91100.0
2010-09-30 15:50:00,22.93,22.98,22.93,22.93,103500.0,16.4678,16.5037,16.4678,16.4678,103500.0
2010-10-01 09:30:00,23.11,23.19,22.98,23.09,47500.0,16.5971,16.6545,16.5037,16.5827,47500.0
2010-10-01 09:40:00,23.09,23.15,23.03,23.12,87500.0,16.5827,16.6258,16.5396,16.6042,87500.0
2010-10-01 09:50:00,23.13,23.15,23.05,23.1,62700.0,16.6114,16.6258,16.554,16.5899,62700.0
2010-10-01 10:00:00,23.09,23.1,22.95,23.04,65500.0,16.5827,16.5899,16.4821,16.5468,65500.0
2010-10-01 10:10:00,23.04,23.12,23.04,23.07,24500.0,16.5468,16.6042,16.5468,16.5683,24500.0
2010-10-01 10:20:00,23.05,23.05,22.86,22.91,83500.0,16.554,16.554,16.4175,16.4534,83500.0
2010-10-01 10:30:00,22.9,22.92,22.79,22.83,72000.0,16.4462,16.4606,16.3672,16.396,72000.0
2010-10-01 10:40:00,22.82,22.87,22.8,22.84,31400.0,16.3888,16.4247,16.3744,16.4031,31400.0
2010-10-01 10:50:00,22.84,22.84,22.77,22.79,19600.0,16.4031,16.4031,16.3529,16.3672,19600.0
2010-10-01 11:00:00,22.79,22.84,22.75,22.83,15400.0,16.3672,16.4031,16.3385,16.396,15400.0
2010-10-01 11:10:00,22.82,22.83,22.75,22.79,14800.0,16.3888,16.396,16.3385,16.3672,14800.0
2010-10-01 11:20:00,22.79,22.79,22.72,22.74,12000.0,16.3672,16.3672,16.317,16.3313,12000.0
2010-10-01 11:30:00,22.74,22.77,22.7,22.77,17000.0,16.3313,16.3529,16.3026,16.3529,17000.0
2010-10-01 11:40:00,22.77,22.87,22.77,22.85,21400.0,16.3529,16.4247,16.3529,16.4103,21400.0
2010-10-01 11:50:00,22.86,22.86,22.82,22.83,4300.0,16.4175,16.4175,16.3888,16.396,4300.0
2010-10-01 12:00:00,22.83,22.84,22.79,22.81,8900.0,16.396,16.4031,16.3672,16.3816,8900.0
2010-10-01 12:10:00,22.81,22.81,22.72,22.73,10000.0,16.3816,16.3816,16.317,16.3241,10000.0
2010-10-01 12:20:00,22.73,22.75,22.72,22.73,4500.0,16.3241,16.3385,16.317,16.3241,4500.0
2010-10-01 12:30:00,22.73,22.73,22.7,22.71,6500.0,16.3241,16.3241,16.3026,16.3098,6500.0
2010-10-01 12:40:00,22.72,22.76,22.71,22.72,10000.0,16.317,16.3457,16.3098,16.317,10000.0
2010-10-01 12:50:00,22.73,22.76,22.73,22.76,13700.0,16.3241,16.3457,16.3241,16.3457,13700.0
2010-10-01 13:00:00,22.76,22.83,22.76,22.83,10000.0,16.3457,16.396,16.3457,16.396,10000.0
2010-10-01 13:10:00,22.84,22.91,22.83,22.88,20000.0,16.4031,16.4534,16.396,16.4319,20000.0
2010-10-01 13:20:00,22.87,22.89,22.84,22.88,17400.0,16.4247,16.4391,16.4031,16.4319,17400.0
2010-10-01 13:30:00,22.87,22.87,22.84,22.84,4500.0,16.4247,16.4247,16.4031,16.4031,4500.0
2010-10-01 13:40:00,22.83,22.83,22.78,22.79,14600.0,16.396,16.396,16.3601,16.3672,14600.0
2010-10-01 13:50:00,22.79,22.84,22.78,22.84,31600.0,16.3672,16.4031,16.3601,16.4031,31600.0
2010-10-01 14:00:00,22.84,22.89,22.84,22.87,34900.0,16.4031,16.4391,16.4031,16.4247,34900.0
2010-10-01 14:10:00,22.87,22.93,22.87,22.92,16300.0,16.4247,16.4678,16.4247,16.4606,16300.0
2010-10-01 14:20:00,22.92,22.95,22.89,22.93,24900.0,16.4606,16.4821,16.4391,16.4678,24900.0
2010-10-01 14:30:00,22.93,22.99,22.92,22.94,32600.0,16.4678,16.5109,16.4606,16.475,32600.0
2010-10-01 14:40:00,22.92,22.96,22.92,22.95,11600.0,16.4606,16.4893,16.4606,16.4821,11600.0
2010-10-01 14:50:00,22.95,22.96,22.93,22.95,15700.0,16.4821,16.4893,16.4678,16.4821,15700.0
2010-10-01 15:00:00,22.95,22.98,22.92,22.97,58900.0,16.4821,16.5037,16.4606,16.4965,58900.0
2010-10-01 15:10:00,22.96,22.98,22.92,22.94,48200.0,16.4893,16.5037,16.4606,16.475,48200.0
2010-10-01 15:20:00,22.93,22.96,22.86,22.87,49900.0,16.4678,16.4893,16.4175,16.4247,49900.0
2010-10-01 15:30:00,22.87,22.91,22.86,22.88,101300.0,16.4247,16.4534,16.4175,16.4319,101300.0
2010-10-01 15:40:00,22.89,22.89,22.82,22.82,90900.0,16.4391,16.4391,16.3888,16.3888,90900.0
2010-10-01 15:50:00,22.83,22.86,22.8,22.82,114400.0,16.396,16.4175,16.3744,16.3888,114400.0
2010-10-04 09:30:00,22.72,22.89,22.63,22.87,109400.0,16.317,16.4391,16.2523,16.4247,109400.0
2010-10-04 09:40:00,22.86,22.91,22.8,22.84,147300.0,16.4175,16.4534,16.3744,16.4031,147300.0
2010-10-04 09:50:00,22.84,22.84,22.7,22.7,124900.0,16.4031,16.4031,16.3026,16.3026,124900.0
2010-10-04 10:00:00,22.71,22.84,22.63,22.8,148900.0,16.3098,16.4031,16.2523,16.3744,148900.0
2010-10-04 10:10:00,22.8,22.85,22.76,22.82,26500.0,16.3744,16.4103,16.3457,16.3888,26500.0
2010-10-04 10:20:00,22.81,22.84,22.77,22.78,41500.0,16.3816,16.4031,16.3529,16.3601,41500.0
2010-10-04 10:30:00,22.78,22.81,22.7,22.74,35000.0,16.3601,16.3816,16.3026,16.3313,35000.0
2010-10-04 10:40:00,22.73,22.73,22.62,22.65,61100.0,16.3241,16.3241,16.2451,16.2667,61100.0
2010-10-04 10:50:00,22.64,22.7,22.64,22.69,19000.0,16.2595,16.3026,16.2595,16.2954,19000.0
2010-10-04 11:00:00,22.7,22.7,22.59,22.6,27100.0,16.3026,16.3026,16.2236,16.2308,27100.0
2010-10-04 11:10:00,22.61,22.62,22.55,22.62,26500.0,16.238,16.2451,16.1949,16.2451,26500.0
2010-10-04 11:20:00,22.63,22.63,22.52,22.56,31100.0,16.2523,16.2523,16.1733,16.2021,31100.0
2010-10-04 11:30:00,22.55,22.58,22.53,22.58,60600.0,16.1949,16.2164,16.1805,16.2164,60600.0
2010-10-04 11:40:00,22.57,22.6,22.56,22.59,22400.0,16.2092,16.2308,16.2021,16.2236,22400.0
2010-10-04 11:50:00,22.58,22.59,22.48,22.48,179500.0,16.2164,16.2236,16.1446,16.1446,179500.0
2010-10-04 12:00:00,22.48,22.51,22.46,22.5,255600.0,16.1446,16.1661,16.1302,16.159,255600.0
2010-10-04 12:10:00,22.5,22.59,22.5,22.59,17700.0,16.159,16.2236,16.159,16.2236,17700.0
2010-10-04 12:20:00,22.59,22.66,22.59,22.66,201700.0,16.2236,16.2739,16.2236,16.2739,201700.0
2010-10-04 12:30:00,22.65,22.65,22.6,22.61,8500.0,16.2667,16.2667,16.2308,16.238,8500.0
2010-10-04 12:40:00,22.62,22.62,22.58,22.62,14300.0,16.2451,16.2451,16.2164,16.2451,14300.0
2010-10-04 12:50:00,22.63,22.65,22.63,22.64,6000.0,16.2523,16.2667,16.2523,16.2595,6000.0
2010-10-04 13:00:00,22.65,22.72,22.64,22.7,16600.0,16.2667,16.317,16.2595,16.3026,16600.0
2010-10-04 13:10:00,22.7,22.7,22.66,22.68,17600.0,16.3026,16.3026,16.2739,16.2882,17600.0
2010-10-04 13:20:00,22.68,22.72,22.68,22.7,130800.0,16.2882,16.317,16.2882,16.3026,130800.0
2010-10-04 13:30:00,22.71,22.71,22.65,22.67,22100.0,16.3098,16.3098,16.2667,16.2811,22100.0
2010-10-04 13:40:00,22.66,22.72,22.66,22.69,14200.0,16.2739,16.317,16.2739,16.2954,14200.0
2010-10-04 13:50:00,22.69,22.7,22.67,22.7,9500.0,16.2954,16.3026,16.2811,16.3026,9500.0
2010-10-04 14:00:00,22.72,22.72,22.65,22.67,16900.0,16.317,16.317,16.2667,16.2811,16900.0
2010-10-04 14:10:00,22.68,22.68,22.61,22.62,13500.0,16.2882,16.2882,16.238,16.2451,13500.0
2010-10-04 14:20:00,22.62,22.64,22.58,22.64,16800.0,16.2451,16.2595,16.2164,16.2595,16800.0
2010-10-04 14:30:00,22.64,22.69,22.61,22.68,24400.0,16.2595,16.2954,16.238,16.2882,24400.0
2010-10-04 14:40:00,22.68,22.7,22.67,22.67,26100.0,16.2882,16.3026,16.2811,16.2811,26100.0
2010-10-04 14:50:00,22.67,22.69,22.66,22.68,24800.0,16.2811,16.2954,16.2739,16.2882,24800.0
2010-10-04 15:00:00,22.67,22.77,22.67,22.7,37700.0,16.2811,16.3529,16.2811,16.3026,37700.0
2010-10-04 15:10:00,22.7,22.71,22.63,22.68,18900.0,16.3026,16.3098,16.2523,16.2882,18900.0
2010-10-04 15:20:00,22.68,22.73,22.67,22.67,18600.0,16.2882,16.3241,16.2811,16.2811,18600.0
2010-10-04 15:30:00,22.68,22.68,22.6,22.62,26600.0,16.2882,16.2882,16.2308,16.2451,26600.0
2010-10-04 15:40:00,22.61,22.64,22.61,22.63,34900.0,16.238,16.2595,16.238,16.2523,34900.0
2010-10-04 15:50:00,22.63,22.67,22.63,22.67,51600.0,16.2523,16.2811,16.2523,16.2811,51600.0
2010-10-05 09:30:00,22.86,23.02,22.68,22.71,96500.0,16.4175,16.5324,16.2882,16.3098,96500.0
2010-10-05 09:40:00,22.7,22.78,22.62,22.75,169300.0,16.3026,16.3601,16.2451,16.3385,169300.0
2010-10-05 09:50:00,22.76,22.79,22.66,22.76,76000.0,16.3457,16.3672,16.2739,16.3457,76000.0
2010-10-05 10:00:00,22.7,22.8,22.67,22.71,85000.0,16.3026,16.3744,16.2811,16.3098,85000.0
2010-10-05 10:10:00,22.71,22.79,22.71,22.79,17500.0,16.3098,16.3672,16.3098,16.3672,17500.0
2010-10-05 10:20:00,22.77,22.86,22.71,22.85,15900.0,16.3529,16.4175,16.3098,16.4103,15900.0
2010-10-05 10:30:00,22.88,22.95,22.85,22.92,56500.0,16.4319,16.4821,16.4103,16.4606,56500.0
2010-10-05 10:40:00,22.93,23.02,22.92,23.0,47900.0,16.4678,16.5324,16.4606,16.5181,47900.0
2010-10-05 10:50:00,23.01,23.02,22.97,22.97,87300.0,16.5252,16.5324,16.4965,16.4965,87300.0
2010-10-05 11:00:00,22.97,23.04,22.96,23.03,23200.0,16.4965,16.5468,16.4893,16.5396,23200.0
2010-10-05 11:10:00,23.03,23.07,23.02,23.06,26500.0,16.5396,16.5683,16.5324,16.5611,26500.0
2010-10-05 11:20:00,23.06,23.09,23.06,23.07,142600.0,16.5611,16.5827,16.5611,16.5683,142600.0
2010-10-05 11:30:00,23.06,23.16,23.06,23.16,45600.0,16.5611,16.633,16.5611,16.633,45600.0
2010-10-05 11:40:00,23.17,23.23,23.17,23.2,55700.0,16.6401,16.6832,16.6401,16.6617,55700.0
2010-10-05 11:50:00,23.21,23.22,23.18,23.18,12300.0,16.6689,16.6761,16.6473,16.6473,12300.0
2010-10-05 12:00:00,23.17,23.17,23.13,23.13,10700.0,16.6401,16.6401,16.6114,16.6114,10700.0
2010-10-05 12:10:00,23.13,23.15,23.12,23.15,5000.0,16.6114,16.6258,16.6042,16.6258,5000.0
2010-10-05 12:20:00,23.14,23.15,23.13,23.15,12500.0,16.6186,16.6258,16.6114,16.6258,12500.0
2010-10-05 12:30:00,23.15,23.18,23.14,23.18,16800.0,16.6258,16.6473,16.6186,16.6473,16800.0
2010-10-05 12:40:00,23.19,23.2,23.18,23.19,11100.0,16.6545,16.6617,16.6473,16.6545,11100.0
2010-10-05 12:50:00,23.19,23.24,23.19,23.23,66100.0,16.6545,16.6904,16.6545,16.6832,66100.0
2010-10-05 13:00:00,23.23,23.29,23.23,23.28,58500.0,16.6832,16.7263,16.6832,16.7191,58500.0
2010-10-05 13:10:00,23.28,23.32,23.27,23.3,52500.0,16.7191,16.7479,16.712,16.7335,52500.0
2010-10-05 13:20:00,23.3,23.33,23.28,23.29,46300.0,16.7335,16.7551,16.7191,16.7263,46300.0
2010-10-05 13:30:00,23.28,23.29,23.27,23.28,9300.0,16.7191,16.7263,16.712,16.7191,9300.0
2010-10-05 13:40:00,23.29,23.32,23.28,23.3,204500.0,16.7263,16.7479,16.7191,16.7335,204500.0
2010-10-05 13:50:00,23.3,23.32,23.29,23.3,37400.0,16.7335,16.7479,16.7263,16.7335,37400.0
2010-10-05 14:00:00,23.3,23.31,23.3,23.3,13500.0,16.7335,16.7407,16.7335,16.7335,13500.0
2010-10-05 14:10:00,23.3,23.31,23.3,23.31,40000.0,16.7335,16.7407,16.7335,16.7407,40000.0
2010-10-05 14:20:00,23.3,23.31,23.28,23.28,63600.0,16.7335,16.7407,16.7191,16.7191,63600.0
2010-10-05 14:30:00,23.28,23.33,23.26,23.26,33400.0,16.7191,16.7551,16.7048,16.7048,33400.0
2010-10-05 14:40:00,23.26,23.29,23.26,23.28,28400.0,16.7048,16.7263,16.7048,16.7191,28400.0
2010-10-05 14:50:00,23.28,23.3,23.27,23.29,72600.0,16.7191,16.7335,16.712,16.7263,72600.0
2010-10-05 15:00:00,23.3,23.31,23.28,23.3,109700.0,16.7335,16.7407,16.7191,16.7335,109700.0
2010-10-05 15:10:00,23.29,23.33,23.29,23.3,71400.0,16.7263,16.7551,16.7263,16.7335,71400.0
2010-10-05 15:20:00,23.3,23.32,23.29,23.31,41000.0,16.7335,16.7479,16.7263,16.7407,41000.0
2010-10-05 15:30:00,23.31,23.31,23.28,23.29,92100.0,16.7407,16.7407,16.7191,16.7263,92100.0
2010-10-05 15:40:00,23.3,23.31,23.28,23.3,109000.0,16.7335,16.7407,16.7191,16.7335,109000.0
2010-10-05 15:50:00,23.3,23.33,23.27,23.29,383400.0,16.7335,16.7551,16.712,16.7263,383400.0
2010-10-06 09:30:00,23.25,23.34,23.2,23.28,38300.0,16.6976,16.7622,16.6617,16.7191,38300.0
2010-10-06 09:40:00,23.3,23.32,23.18,23.25,47300.0,16.7335,16.7479,16.6473,16.6976,47300.0
2010-10-06 09:50:00,23.25,23.37,23.25,23.35,132900.0,16.6976,16.7838,16.6976,16.7694,132900.0
2010-10-06 10:00:00,23.36,23.49,23.36,23.44,102800.0,16.7766,16.87,16.7766,16.8341,102800.0
2010-10-06 10:10:00,23.43,23.45,23.42,23.44,163700.0,16.8269,16.8412,16.8197,16.8341,163700.0
2010-10-06 10:20:00,23.45,23.46,23.42,23.46,41100.0,16.8412,16.8484,16.8197,16.8484,41100.0
2010-10-06 10:30:00,23.45,23.47,23.4,23.41,21700.0,16.8412,16.8556,16.8053,16.8125,21700.0
2010-10-06 10:40:00,23.41,23.47,23.41,23.45,16100.0,16.8125,16.8556,16.8125,16.8412,16100.0
2010-10-06 10:50:00,23.44,23.45,23.4,23.42,20000.0,16.8341,16.8412,16.8053,16.8197,20000.0
2010-10-06 11:00:00,23.43,23.45,23.38,23.43,42300.0,16.8269,16.8412,16.791,16.8269,42300.0
2010-10-06 11:10:00,23.43,23.44,23.39,23.41,38100.0,16.8269,16.8341,16.7981,16.8125,38100.0
2010-10-06 11:20:00,23.41,23.47,23.41,23.45,31700.0,16.8125,16.8556,16.8125,16.8412,31700.0
2010-10-06 11:30:00,23.45,23.5,23.45,23.5,47100.0,16.8412,16.8771,16.8412,16.8771,47100.0
2010-10-06 11:40:00,23.5,23.5,23.44,23.46,26900.0,16.8771,16.8771,16.8341,16.8484,26900.0
2010-10-06 11:50:00,23.47,23.49,23.45,23.45,34500.0,16.8556,16.87,16.8412,16.8412,34500.0
2010-10-06 12:00:00,23.44,23.48,23.44,23.47,17400.0,16.8341,16.8628,16.8341,16.8556,17400.0
2010-10-06 12:10:00,23.48,23.48,23.42,23.42,24700.0,16.8628,16.8628,16.8197,16.8197,24700.0
2010-10-06 12:20:00,23.42,23.43,23.39,23.41,16200.0,16.8197,16.8269,16.7981,16.8125,16200.0
2010-10-06 12:30:00,23.42,23.43,23.39,23.39,14800.0,16.8197,16.8269,16.7981,16.7981,14800.0
2010-10-06 12:40:00,23.4,23.46,23.4,23.43,13200.0,16.8053,16.8484,16.8053,16.8269,13200.0
2010-10-06 12:50:00,23.43,23.44,23.38,23.39,22600.0,16.8269,16.8341,16.791,16.7981,22600.0
2010-10-06 13:00:00,23.4,23.4,23.31,23.32,35800.0,16.8053,16.8053,16.7407,16.7479,35800.0
2010-10-06 13:10:00,23.32,23.35,23.31,23.31,30700.0,16.7479,16.7694,16.7407,16.7407,30700.0
2010-10-06 13:20:00,23.32,23.33,23.29,23.33,68900.0,16.7479,16.7551,16.7263,16.7551,68900.0
2010-10-06 13:30:00,23.33,23.36,23.32,23.35,14600.0,16.7551,16.7766,16.7479,16.7694,14600.0
2010-10-06 13:40:00,23.35,23.36,23.33,23.34,10500.0,16.7694,16.7766,16.7551,16.7622,10500.0
2010-10-06 13:50:00,23.34,23.36,23.3,23.35,40900.0,16.7622,16.7766,16.7335,16.7694,40900.0
2010-10-06 14:00:00,23.36,23.39,23.34,23.36,30000.0,16.7766,16.7981,16.7622,16.7766,30000.0
2010-10-06 14:10:00,23.36,23.36,23.31,23.32,31800.0,16.7766,16.7766,16.7407,16.7479,31800.0
2010-10-06 14:20:00,23.32,23.34,23.3,23.33,14400.0,16.7479,16.7622,16.7335,16.7551,14400.0
2010-10-06 14:30:00,23.33,23.37,23.33,23.36,24900.0,16.7551,16.7838,16.7551,16.7766,24900.0
2010-10-06 14:40:00,23.35,23.36,23.31,23.34,23600.0,16.7694,16.7766,16.7407,16.7622,23600.0
2010-10-06 14:50:00,23.34,23.35,23.31,23.33,13700.0,16.7622,16.7694,16.7407,16.7551,13700.0
2010-10-06 15:00:00,23.33,23.33,23.29,23.29,31700.0,16.7551,16.7551,16.7263,16.7263,31700.0
2010-10-06 15:10:00,23.28,23.29,23.26,23.26,33300.0,16.7191,16.7263,16.7048,16.7048,33300.0
2010-10-06 15:20:00,23.26,23.29,23.25,23.28,26800.0,16.7048,16.7263,16.6976,16.7191,26800.0
2010-10-06 15:30:00,23.28,23.28,23.23,23.27,106400.0,16.7191,16.7191,16.6832,16.712,106400.0
2010-10-06 15:40:00,23.27,23.34,23.27,23.33,109900.0,16.712,16.7622,16.712,16.7551,109900.0
2010-10-06 15:50:00,23.34,23.35,23.32,23.34,155300.0,16.7622,16.7694,16.7479,16.7622,155300.0
2010-10-07 09:30:00,23.48,23.54,23.42,23.48,57300.0,16.8628,16.9059,16.8197,16.8628,57300.0
2010-10-07 09:40:00,23.44,23.49,23.38,23.39,254400.0,16.8341,16.87,16.791,16.7981,254400.0
2010-10-07 09:50:00,23.39,23.45,23.34,23.38,6000.0,16.7981,16.8412,16.7622,16.791,6000.0
2010-10-07 10:00:00,23.37,23.42,23.34,23.4,8700.0,16.7838,16.8197,16.7622,16.8053,8700.0
2010-10-07 10:10:00,23.41,23.44,23.37,23.41,25300.0,16.8125,16.8341,16.7838,16.8125,25300.0
2010-10-07 10:20:00,23.42,23.45,23.39,23.42,6200.0,16.8197,16.8412,16.7981,16.8197,6200.0
2010-10-07 10:30:00,23.41,23.44,23.38,23.38,7300.0,16.8125,16.8341,16.791,16.791,7300.0
2010-10-07 10:40:00,23.37,23.37,23.32,23.33,10900.0,16.7838,16.7838,16.7479,16.7551,10900.0
2010-10-07 10:50:00,23.34,23.35,23.3,23.3,10300.0,16.7622,16.7694,16.7335,16.7335,10300.0
2010-10-07 11:00:00,23.29,23.32,23.26,23.31,107300.0,16.7263,16.7479,16.7048,16.7407,107300.0
2010-10-07 11:10:00,23.31,23.35,23.27,23.28,97900.0,16.7407,16.7694,16.712,16.7191,97900.0
2010-10-07 11:20:00,23.28,23.33,23.27,23.3,38400.0,16.7191,16.7551,16.712,16.7335,38400.0
2010-10-07 11:30:00,23.3,23.37,23.3,23.36,84600.0,16.7335,16.7838,16.7335,16.7766,84600.0
2010-10-07 11:40:00,23.36,23.38,23.35,23.36,96100.0,16.7766,16.791,16.7694,16.7766,96100.0
2010-10-07 11:50:00,23.36,23.37,23.33,23.36,13400.0,16.7766,16.7838,16.7551,16.7766,13400.0
2010-10-07 12:00:00,23.36,23.36,23.3,23.3,16700.0,16.7766,16.7766,16.7335,16.7335,16700.0
2010-10-07 12:10:00,23.3,23.32,23.28,23.28,15800.0,16.7335,16.7479,16.7191,16.7191,15800.0
2010-10-07 12:20:00,23.28,23.29,23.22,23.22,137300.0,16.7191,16.7263,16.6761,16.6761,137300.0
2010-10-07 12:30:00,23.21,23.21,23.09,23.15,25800.0,16.6689,16.6689,16.5827,16.6258,25800.0
2010-10-07 12:40:00,23.17,23.17,23.12,23.12,5400.0,16.6401,16.6401,16.6042,16.6042,5400.0
2010-10-07 12:50:00,23.11,23.18,23.11,23.18,126700.0,16.5971,16.6473,16.5971,16.6473,126700.0
2010-10-07 13:00:00,23.18,23.25,23.17,23.23,79400.0,16.6473,16.6976,16.6401,16.6832,79400.0
2010-10-07 13:10:00,23.24,23.29,23.24,23.28,124200.0,16.6904,16.7263,16.6904,16.7191,124200.0
2010-10-07 13:20:00,23.27,23.3,23.26,23.26,19700.0,16.712,16.7335,16.7048,16.7048,19700.0
2010-10-07 13:30:00,23.26,23.26,23.19,23.22,8500.0,16.7048,16.7048,16.6545,16.6761,8500.0
2010-10-07 13:40:00,23.24,23.24,23.21,23.21,16200.0,16.6904,16.6904,16.6689,16.6689,16200.0
2010-10-07 13:50:00,23.22,23.37,23.22,23.35,7100.0,16.6761,16.7838,16.6761,16.7694,7100.0
2010-10-07 14:00:00,23.36,23.4,23.33,23.38,138100.0,16.7766,16.8053,16.7551,16.791,138100.0
2010-10-07 14:10:00,23.37,23.42,23.37,23.39,21000.0,16.7838,16.8197,16.7838,16.7981,21000.0
2010-10-07 14:20:00,23.39,23.42,23.37,23.37,19900.0,16.7981,16.8197,16.7838,16.7838,19900.0
2010-10-07 14:30:00,23.37,23.38,23.35,23.35,3300.0,16.7838,16.791,16.7694,16.7694,3300.0
2010-10-07 14:40:00,23.35,23.35,23.29,23.29,8600.0,16.7694,16.7694,16.7263,16.7263,8600.0
2010-10-07 14:50:00,23.29,23.34,23.27,23.34,18200.0,16.7263,16.7622,16.712,16.7622,18200.0
2010-10-07 15:00:00,23.34,23.34,23.31,23.34,11300.0,16.7622,16.7622,16.7407,16.7622,11300.0
2010-10-07 15:10:00,23.34,23.35,23.33,23.33,13100.0,16.7622,16.7694,16.7551,16.7551,13100.0
2010-10-07 15:20:00,23.33,23.34,23.3,23.3,7000.0,16.7551,16.7622,16.7335,16.7335,7000.0
2010-10-07 15:30:00,23.31,23.31,23.26,23.31,11300.0,16.7407,16.7407,16.7048,16.7407,11300.0
2010-10-07 15:40:00,23.31,23.31,23.27,23.27,23900.0,16.7407,16.7407,16.712,16.712,23900.0
2010-10-07 15:50:00,23.27,23.29,23.25,23.27,49500.0,16.712,16.7263,16.6976,16.712,49500.0
2010-10-08 09:30:00,23.28,23.32,23.1,23.17,266000.0,16.7191,16.7479,16.5899,16.6401,266000.0
2010-10-08 09:40:00,23.15,23.28,23.11,23.25,466500.0,16.6258,16.7191,16.5971,16.6976,466500.0
2010-10-08 09:50:00,23.26,23.35,23.26,23.28,11400.0,16.7048,16.7694,16.7048,16.7191,11400.0
2010-10-08 10:00:00,23.28,23.3,23.22,23.24,20700.0,16.7191,16.7335,16.6761,16.6904,20700.0
2010-10-08 10:10:00,23.25,23.25,23.19,23.19,15200.0,16.6976,16.6976,16.6545,16.6545,15200.0
2010-10-08 10:20:00,23.18,23.18,23.06,23.07,164700.0,16.6473,16.6473,16.5611,16.5683,164700.0
2010-10-08 10:30:00,23.06,23.18,23.05,23.18,197500.0,16.5611,16.6473,16.554,16.6473,197500.0
2010-10-08 10:40:00,23.19,23.22,23.17,23.17,28300.0,16.6545,16.6761,16.6401,16.6401,28300.0
2010-10-08 10:50:00,23.16,23.16,23.12,23.16,48800.0,16.633,16.633,16.6042,16.633,48800.0
2010-10-08 11:00:00,23.16,23.18,23.13,23.14,83000.0,16.633,16.6473,16.6114,16.6186,83000.0
2010-10-08 11:10:00,23.13,23.24,23.12,23.23,40400.0,16.6114,16.6904,16.6042,16.6832,40400.0
2010-10-08 11:20:00,23.22,23.27,23.22,23.26,32100.0,16.6761,16.712,16.6761,16.7048,32100.0
2010-10-08 11:30:00,23.27,23.33,23.23,23.23,26000.0,16.712,16.7551,16.6832,16.6832,26000.0
2010-10-08 11:40:00,23.23,23.25,23.23,23.23,3300.0,16.6832,16.6976,16.6832,16.6832,3300.0
2010-10-08 11:50:00,23.23,23.25,23.21,23.23,4700.0,16.6832,16.6976,16.6689,16.6832,4700.0
2010-10-08 12:00:00,23.23,23.23,23.14,23.16,3900.0,16.6832,16.6832,16.6186,16.633,3900.0
2010-10-08 12:10:00,23.16,23.19,23.16,23.18,1800.0,16.633,16.6545,16.633,16.6473,1800.0
2010-10-08 12:20:00,23.18,23.19,23.17,23.17,1900.0,16.6473,16.6545,16.6401,16.6401,1900.0
2010-10-08 12:30:00,23.17,23.24,23.17,23.23,69300.0,16.6401,16.6904,16.6401,16.6832,69300.0
2010-10-08 12:40:00,23.22,23.27,23.22,23.25,62100.0,16.6761,16.712,16.6761,16.6976,62100.0
2010-10-08 12:50:00,23.24,23.25,23.22,23.24,24900.0,16.6904,16.6976,16.6761,16.6904,24900.0
2010-10-08 13:00:00,23.24,23.26,23.24,23.24,4100.0,16.6904,16.7048,16.6904,16.6904,4100.0
2010-10-08 13:10:00,23.25,23.3,23.24,23.3,25800.0,16.6976,16.7335,16.6904,16.7335,25800.0
2010-10-08 13:20:00,23.3,23.32,23.28,23.31,57900.0,16.7335,16.7479,16.7191,16.7407,57900.0
2010-10-08 13:30:00,23.31,23.31,23.27,23.27,11200.0,16.7407,16.7407,16.712,16.712,11200.0
2010-10-08 13:40:00,23.28,23.28,23.17,23.21,159900.0,16.7191,16.7191,16.6401,16.6689,159900.0
2010-10-08 13:50:00,23.22,23.28,23.22,23.26,140000.0,16.6761,16.7191,16.6761,16.7048,140000.0
2010-10-08 14:00:00,23.26,23.27,23.2,23.24,9400.0,16.7048,16.712,16.6617,16.6904,9400.0
2010-10-08 14:10:00,23.24,23.27,23.23,23.26,8200.0,16.6904,16.712,16.6832,16.7048,8200.0
2010-10-08 14:20:00,23.27,23.35,23.27,23.34,154200.0,16.712,16.7694,16.712,16.7622,154200.0
2010-10-08 14:30:00,23.35,23.35,23.33,23.33,8500.0,16.7694,16.7694,16.7551,16.7551,8500.0
2010-10-08 14:40:00,23.33,23.4,23.33,23.37,67100.0,16.7551,16.8053,16.7551,16.7838,67100.0
2010-10-08 14:50:00,23.36,23.38,23.33,23.33,24900.0,16.7766,16.791,16.7551,16.7551,24900.0
2010-10-08 15:00:00,23.33,23.39,23.33,23.39,19900.0,16.7551,16.7981,16.7551,16.7981,19900.0
2010-10-08 15:10:00,23.4,23.41,23.38,23.4,20800.0,16.8053,16.8125,16.791,16.8053,20800.0
2010-10-08 15:20:00,23.39,23.39,23.36,23.37,11900.0,16.7981,16.7981,16.7766,16.7838,11900.0
2010-10-08 15:30:00,23.37,23.44,23.37,23.43,24500.0,16.7838,16.8341,16.7838,16.8269,24500.0
2010-10-08 15:40:00,23.42,23.44,23.41,23.42,24000.0,16.8197,16.8341,16.8125,16.8197,24000.0
2010-10-08 15:50:00,23.42,23.43,23.32,23.33,51700.0,16.8197,16.8269,16.7479,16.7551,51700.0
2010-10-11 09:30:00,23.37,23.37,23.27,23.32,22000.0,16.7838,16.7838,16.712,16.7479,22000.0
2010-10-11 09:40:00,23.31,23.31,23.16,23.16,7500.0,16.7407,16.7407,16.633,16.633,7500.0
2010-10-11 09:50:00,23.14,23.24,23.14,23.2,3800.0,16.6186,16.6904,16.6186,16.6617,3800.0
2010-10-11 10:00:00,23.22,23.29,23.22,23.25,100600.0,16.6761,16.7263,16.6761,16.6976,100600.0
2010-10-11 10:10:00,23.25,23.26,23.21,23.22,101300.0,16.6976,16.7048,16.6689,16.6761,101300.0
2010-10-11 10:20:00,23.22,23.31,23.22,23.29,119200.0,16.6761,16.7407,16.6761,16.7263,119200.0
2010-10-11 10:30:00,23.29,23.3,23.21,23.22,45100.0,16.7263,16.7335,16.6689,16.6761,45100.0
2010-10-11 10:40:00,23.23,23.23,23.16,23.19,127200.0,16.6832,16.6832,16.633,16.6545,127200.0
2010-10-11 10:50:00,23.2,23.22,23.19,23.21,44500.0,16.6617,16.6761,16.6545,16.6689,44500.0
2010-10-11 11:00:00,23.21,23.24,23.19,23.21,52500.0,16.6689,16.6904,16.6545,16.6689,52500.0
2010-10-11 11:10:00,23.22,23.25,23.22,23.24,24300.0,16.6761,16.6976,16.6761,16.6904,24300.0
2010-10-11 11:20:00,23.24,23.27,23.24,23.26,41800.0,16.6904,16.712,16.6904,16.7048,41800.0
2010-10-11 11:30:00,23.26,23.3,23.25,23.29,88700.0,16.7048,16.7335,16.6976,16.7263,88700.0
2010-10-11 11:40:00,23.3,23.3,23.28,23.29,5600.0,16.7335,16.7335,16.7191,16.7263,5600.0
2010-10-11 11:50:00,23.29,23.29,23.25,23.25,11700.0,16.7263,16.7263,16.6976,16.6976,11700.0
2010-10-11 12:00:00,23.26,23.26,23.25,23.25,20800.0,16.7048,16.7048,16.6976,16.6976,20800.0
2010-10-11 12:10:00,23.24,23.27,23.23,23.24,36100.0,16.6904,16.712,16.6832,16.6904,36100.0
2010-10-11 12:20:00,23.24,23.27,23.24,23.25,6600.0,16.6904,16.712,16.6904,16.6976,6600.0
2010-10-11 12:30:00,23.26,23.3,23.25,23.3,34300.0,16.7048,16.7335,16.6976,16.7335,34300.0
2010-10-11 12:40:00,23.29,23.3,23.27,23.27,20100.0,16.7263,16.7335,16.712,16.712,20100.0
2010-10-11 12:50:00,23.27,23.28,23.26,23.27,5500.0,16.712,16.7191,16.7048,16.712,5500.0
2010-10-11 13:00:00,23.27,23.27,23.26,23.27,14500.0,16.712,16.712,16.7048,16.712,14500.0
2010-10-11 13:10:00,23.27,23.28,23.27,23.28,22700.0,16.712,16.7191,16.712,16.7191,22700.0
2010-10-11 13:20:00,23.28,23.29,23.28,23.28,5500.0,16.7191,16.7263,16.7191,16.7191,5500.0
2010-10-11 13:30:00,23.29,23.3,23.27,23.28,13000.0,16.7263,16.7335,16.712,16.7191,13000.0
2010-10-11 13:40:00,23.28,23.3,23.27,23.3,7200.0,16.7191,16.7335,16.712,16.7335,7200.0
2010-10-11 13:50:00,23.29,23.3,23.27,23.29,27600.0,16.7263,16.7335,16.712,16.7263,27600.0
2010-10-11 14:00:00,23.29,23.29,23.26,23.29,14200.0,16.7263,16.7263,16.7048,16.7263,14200.0
2010-10-11 14:10:00,23.28,23.28,23.25,23.27,65600.0,16.7191,16.7191,16.6976,16.712,65600.0
2010-10-11 14:20:00,23.27,23.28,23.26,23.28,13800.0,16.712,16.7191,16.7048,16.7191,13800.0
2010-10-11 14:30:00,23.28,23.3,23.27,23.3,26200.0,16.7191,16.7335,16.712,16.7335,26200.0
2010-10-11 14:40:00,23.3,23.31,23.28,23.28,37300.0,16.7335,16.7407,16.7191,16.7191,37300.0
2010-10-11 14:50:00,23.28,23.28,23.25,23.25,48500.0,16.7191,16.7191,16.6976,16.6976,48500.0
2010-10-11 15:00:00,23.25,23.27,23.25,23.26,28100.0,16.6976,16.712,16.6976,16.7048,28100.0
2010-10-11 15:10:00,23.26,23.26,23.21,23.24,44100.0,16.7048,16.7048,16.6689,16.6904,44100.0
2010-10-11 15:20:00,23.24,23.25,23.23,23.23,31800.0,16.6904,16.6976,16.6832,16.6832,31800.0
2010-10-11 15:30:00,23.23,23.24,23.2,23.2,28700.0,16.6832,16.6904,16.6617,16.6617,28700.0
2010-10-11 15:40:00,23.19,23.23,23.17,23.23,33900.0,16.6545,16.6832,16.6401,16.6832,33900.0
2010-10-11 15:50:00,23.23,23.24,23.19,23.21,72700.0,16.6832,16.6904,16.6545,16.6689,72700.0
2010-10-12 09:30:00,23.03,23.14,23.03,23.07,22400.0,16.5396,16.6186,16.5396,16.5683,22400.0
2010-10-12 09:40:00,23.07,23.08,22.93,22.93,56600.0,16.5683,16.5755,16.4678,16.4678,56600.0
2010-10-12 09:50:00,22.93,23.06,22.9,23.06,33500.0,16.4678,16.5611,16.4462,16.5611,33500.0
2010-10-12 10:00:00,23.05,23.11,23.02,23.07,98700.0,16.554,16.5971,16.5324,16.5683,98700.0
2010-10-12 10:10:00,23.08,23.21,23.07,23.2,77600.0,16.5755,16.6689,16.5683,16.6617,77600.0
2010-10-12 10:20:00,23.2,23.2,23.15,23.17,12200.0,16.6617,16.6617,16.6258,16.6401,12200.0
2010-10-12 10:30:00,23.16,23.17,23.12,23.16,51700.0,16.633,16.6401,16.6042,16.633,51700.0
2010-10-12 10:40:00,23.16,23.28,23.15,23.25,114000.0,16.633,16.7191,16.6258,16.6976,114000.0
2010-10-12 10:50:00,23.25,23.28,23.24,23.26,114800.0,16.6976,16.7191,16.6904,16.7048,114800.0
2010-10-12 11:00:00,23.27,23.32,23.25,23.28,48100.0,16.712,16.7479,16.6976,16.7191,48100.0
2010-10-12 11:10:00,23.28,23.29,23.25,23.26,34500.0,16.7191,16.7263,16.6976,16.7048,34500.0
2010-10-12 11:20:00,23.27,23.29,23.26,23.29,12300.0,16.712,16.7263,16.7048,16.7263,12300.0
2010-10-12 11:30:00,23.27,23.3,23.26,23.28,28100.0,16.712,16.7335,16.7048,16.7191,28100.0
2010-10-12 11:40:00,23.27,23.28,23.24,23.25,20700.0,16.712,16.7191,16.6904,16.6976,20700.0
2010-10-12 11:50:00,23.25,23.28,23.24,23.27,30300.0,16.6976,16.7191,16.6904,16.712,30300.0
2010-10-12 12:00:00,23.28,23.28,23.25,23.25,9300.0,16.7191,16.7191,16.6976,16.6976,9300.0
2010-10-12 12:10:00,23.26,23.27,23.25,23.27,12200.0,16.7048,16.712,16.6976,16.712,12200.0
2010-10-12 12:20:00,23.27,23.29,23.24,23.25,25500.0,16.712,16.7263,16.6904,16.6976,25500.0
2010-10-12 12:30:00,23.25,23.26,23.24,23.25,19900.0,16.6976,16.7048,16.6904,16.6976,19900.0
2010-10-12 12:40:00,23.25,23.26,23.23,23.23,68100.0,16.6976,16.7048,16.6832,16.6832,68100.0
2010-10-12 12:50:00,23.24,23.24,23.22,23.22,32600.0,16.6904,16.6904,16.6761,16.6761,32600.0
2010-10-12 13:00:00,23.22,23.22,23.2,23.2,22400.0,16.6761,16.6761,16.6617,16.6617,22400.0
2010-10-12 13:10:00,23.2,23.22,23.2,23.22,25400.0,16.6617,16.6761,16.6617,16.6761,25400.0
2010-10-12 13:20:00,23.21,23.23,23.21,23.22,26400.0,16.6689,16.6832,16.6689,16.6761,26400.0
2010-10-12 13:30:00,23.22,23.23,23.21,23.21,5900.0,16.6761,16.6832,16.6689,16.6689,5900.0
2010-10-12 13:40:00,23.21,23.25,23.21,23.24,62200.0,16.6689,16.6976,16.6689,16.6904,62200.0
2010-10-12 13:50:00,23.25,23.26,23.22,23.24,32800.0,16.6976,16.7048,16.6761,16.6904,32800.0
2010-10-12 14:00:00,23.23,23.29,23.18,23.28,75900.0,16.6832,16.7263,16.6473,16.7191,75900.0
2010-10-12 14:10:00,23.27,23.38,23.27,23.33,49400.0,16.712,16.791,16.712,16.7551,49400.0
2010-10-12 14:20:00,23.33,23.33,23.25,23.3,30200.0,16.7551,16.7551,16.6976,16.7335,30200.0
2010-10-12 14:30:00,23.3,23.3,23.24,23.27,138500.0,16.7335,16.7335,16.6904,16.712,138500.0
2010-10-12 14:40:00,23.27,23.34,23.26,23.26,17700.0,16.712,16.7622,16.7048,16.7048,17700.0
2010-10-12 14:50:00,23.26,23.3,23.26,23.3,11200.0,16.7048,16.7335,16.7048,16.7335,11200.0
2010-10-12 15:00:00,23.29,23.3,23.25,23.29,19500.0,16.7263,16.7335,16.6976,16.7263,19500.0
2010-10-12 15:10:00,23.3,23.33,23.29,23.29,26800.0,16.7335,16.7551,16.7263,16.7263,26800.0
2010-10-12 15:20:00,23.29,23.34,23.27,23.33,82200.0,16.7263,16.7622,16.712,16.7551,82200.0
2010-10-12 15:30:00,23.32,23.36,23.31,23.34,156500.0,16.7479,16.7766,16.7407,16.7622,156500.0
2010-10-12 15:40:00,23.34,23.35,23.32,23.34,80300.0,16.7622,16.7694,16.7479,16.7622,80300.0
2010-10-12 15:50:00,23.35,23.37,23.28,23.3,111000.0,16.7694,16.7838,16.7191,16.7335,111000.0
2010-10-13 09:30:00,23.42,23.45,23.16,23.26,201600.0,16.8197,16.8412,16.633,16.7048,201600.0
2010-10-13 09:40:00,23.25,23.46,23.25,23.45,180600.0,16.6976,16.8484,16.6976,16.8412,180600.0
2010-10-13 09:50:00,23.46,23.59,23.44,23.58,337600.0,16.8484,16.9418,16.8341,16.9346,337600.0
2010-10-13 10:00:00,23.58,23.71,23.57,23.7,174900.0,16.9346,17.028,16.9274,17.0208,174900.0
2010-10-13 10:10:00,23.7,23.72,23.67,23.71,202600.0,17.0208,17.0351,16.9992,17.028,202600.0
2010-10-13 10:20:00,23.72,23.8,23.69,23.79,223600.0,17.0351,17.0926,17.0136,17.0854,223600.0
2010-10-13 10:30:00,23.8,23.86,23.77,23.84,124400.0,17.0926,17.1357,17.0711,17.1213,124400.0
2010-10-13 10:40:00,23.84,23.86,23.81,23.86,147100.0,17.1213,17.1357,17.0998,17.1357,147100.0
2010-10-13 10:50:00,23.86,23.91,23.84,23.91,87300.0,17.1357,17.1716,17.1213,17.1716,87300.0
2010-10-13 11:00:00,23.91,23.99,23.88,23.99,116800.0,17.1716,17.2291,17.1501,17.2291,116800.0
2010-10-13 11:10:00,23.99,24.01,23.94,23.94,107300.0,17.2291,17.2434,17.1931,17.1931,107300.0
2010-10-13 11:20:00,23.95,23.97,23.91,23.92,75200.0,17.2003,17.2147,17.1716,17.1788,75200.0
2010-10-13 11:30:00,23.93,23.98,23.93,23.96,76700.0,17.186,17.2219,17.186,17.2075,76700.0
2010-10-13 11:40:00,23.95,23.96,23.92,23.96,141600.0,17.2003,17.2075,17.1788,17.2075,141600.0
2010-10-13 11:50:00,23.96,23.97,23.94,23.94,32300.0,17.2075,17.2147,17.1931,17.1931,32300.0
2010-10-13 12:00:00,23.94,23.95,23.94,23.94,26300.0,17.1931,17.2003,17.1931,17.1931,26300.0
2010-10-13 12:10:00,23.94,23.96,23.93,23.96,109400.0,17.1931,17.2075,17.186,17.2075,109400.0
2010-10-13 12:20:00,23.97,24.0,23.96,24.0,13000.0,17.2147,17.2362,17.2075,17.2362,13000.0
2010-10-13 12:30:00,23.99,24.01,23.98,24.0,13200.0,17.2291,17.2434,17.2219,17.2362,13200.0
2010-10-13 12:40:00,24.0,24.0,23.95,23.96,48600.0,17.2362,17.2362,17.2003,17.2075,48600.0
2010-10-13 12:50:00,23.96,23.98,23.95,23.96,4500.0,17.2075,17.2219,17.2003,17.2075,4500.0
2010-10-13 13:00:00,23.97,23.97,23.93,23.93,60700.0,17.2147,17.2147,17.186,17.186,60700.0
2010-10-13 13:10:00,23.94,23.99,23.93,23.98,35800.0,17.1931,17.2291,17.186,17.2219,35800.0
2010-10-13 13:20:00,23.98,24.0,23.94,23.96,11000.0,17.2219,17.2362,17.1931,17.2075,11000.0
2010-10-13 13:30:00,23.97,24.0,23.96,23.98,14000.0,17.2147,17.2362,17.2075,17.2219,14000.0
2010-10-13 13:40:00,23.98,23.99,23.92,23.93,24900.0,17.2219,17.2291,17.1788,17.186,24900.0
2010-10-13 13:50:00,23.93,23.93,23.9,23.92,17800.0,17.186,17.186,17.1644,17.1788,17800.0
2010-10-13 14:00:00,23.91,23.97,23.91,23.92,38400.0,17.1716,17.2147,17.1716,17.1788,38400.0
2010-10-13 14:10:00,23.92,23.99,23.91,23.99,28700.0,17.1788,17.2291,17.1716,17.2291,28700.0
2010-10-13 14:20:00,23.99,24.0,23.94,23.95,95000.0,17.2291,17.2362,17.1931,17.2003,95000.0
2010-10-13 14:30:00,23.95,23.98,23.95,23.95,46700.0,17.2003,17.2219,17.2003,17.2003,46700.0
2010-10-13 14:40:00,23.96,23.96,23.9,23.91,80900.0,17.2075,17.2075,17.1644,17.1716,80900.0
2010-10-13 14:50:00,23.91,23.94,23.87,23.87,164600.0,17.1716,17.1931,17.1429,17.1429,164600.0
2010-10-13 15:00:00,23.87,23.88,23.8,23.84,297000.0,17.1429,17.1501,17.0926,17.1213,297000.0
2010-10-13 15:10:00,23.83,23.86,23.8,23.86,137100.0,17.1141,17.1357,17.0926,17.1357,137100.0
2010-10-13 15:20:00,23.85,23.92,23.78,23.78,139200.0,17.1285,17.1788,17.0782,17.0782,139200.0
2010-10-13 15:30:00,23.77,23.83,23.77,23.78,62700.0,17.0711,17.1141,17.0711,17.0782,62700.0
2010-10-13 15:40:00,23.78,23.84,23.76,23.8,82000.0,17.0782,17.1213,17.0639,17.0926,82000.0
2010-10-13 15:50:00,23.79,23.8,23.72,23.73,142100.0,17.0854,17.0926,17.0351,17.0423,142100.0
2010-10-14 09:30:00,23.61,23.7,23.29,23.42,280100.0,16.9561,17.0208,16.7263,16.8197,280100.0
2010-10-14 09:40:00,23.42,23.53,23.4,23.44,80800.0,16.8197,16.8987,16.8053,16.8341,80800.0
2010-10-14 09:50:00,23.44,23.55,23.4,23.41,2928300.0,16.8341,16.9131,16.8053,16.8125,2928300.0
2010-10-14 10:00:00,23.41,23.51,23.41,23.43,66400.0,16.8125,16.8843,16.8125,16.8269,66400.0
2010-10-14 10:10:00,23.42,23.51,23.4,23.49,161500.0,16.8197,16.8843,16.8053,16.87,161500.0
2010-10-14 10:20:00,23.49,23.68,23.49,23.67,940700.0,16.87,17.0064,16.87,16.9992,940700.0
2010-10-14 10:30:00,23.66,23.72,23.66,23.72,123300.0,16.9921,17.0351,16.9921,17.0351,123300.0
2010-10-14 10:40:00,23.71,23.75,23.7,23.74,113000.0,17.028,17.0567,17.0208,17.0495,113000.0
2010-10-14 10:50:00,23.74,23.74,23.68,23.68,52800.0,17.0495,17.0495,17.0064,17.0064,52800.0
2010-10-14 11:00:00,23.69,23.69,23.66,23.67,52100.0,17.0136,17.0136,16.9921,16.9992,52100.0
2010-10-14 11:10:00,23.67,23.67,23.62,23.64,55000.0,16.9992,16.9992,16.9633,16.9777,55000.0
2010-10-14 11:20:00,23.64,23.65,23.56,23.57,45900.0,16.9777,16.9849,16.9202,16.9274,45900.0
2010-10-14 11:30:00,23.57,23.57,23.53,23.53,67600.0,16.9274,16.9274,16.8987,16.8987,67600.0
2010-10-14 11:40:00,23.53,23.54,23.46,23.48,105900.0,16.8987,16.9059,16.8484,16.8628,105900.0
2010-10-14 11:50:00,23.48,23.51,23.45,23.46,96100.0,16.8628,16.8843,16.8412,16.8484,96100.0
2010-10-14 12:00:00,23.48,23.5,23.47,23.47,81700.0,16.8628,16.8771,16.8556,16.8556,81700.0
2010-10-14 12:10:00,23.47,23.47,23.41,23.42,42500.0,16.8556,16.8556,16.8125,16.8197,42500.0
2010-10-14 12:20:00,23.42,23.42,23.37,23.39,21900.0,16.8197,16.8197,16.7838,16.7981,21900.0
2010-10-14 12:30:00,23.38,23.39,23.35,23.36,20900.0,16.791,16.7981,16.7694,16.7766,20900.0
2010-10-14 12:40:00,23.36,23.37,23.35,23.35,39000.0,16.7766,16.7838,16.7694,16.7694,39000.0
2010-10-14 12:50:00,23.35,23.41,23.33,23.4,60200.0,16.7694,16.8125,16.7551,16.8053,60200.0
2010-10-14 13:00:00,23.4,23.4,23.28,23.32,116800.0,16.8053,16.8053,16.7191,16.7479,116800.0
2010-10-14 13:10:00,23.31,23.31,23.26,23.27,56200.0,16.7407,16.7407,16.7048,16.712,56200.0
2010-10-14 13:20:00,23.27,23.27,23.25,23.25,53100.0,16.712,16.712,16.6976,16.6976,53100.0
2010-10-14 13:30:00,23.26,23.3,23.25,23.28,36700.0,16.7048,16.7335,16.6976,16.7191,36700.0
2010-10-14 13:40:00,23.28,23.3,23.27,23.3,21500.0,16.7191,16.7335,16.712,16.7335,21500.0
2010-10-14 13:50:00,23.3,23.32,23.28,23.31,50900.0,16.7335,16.7479,16.7191,16.7407,50900.0
2010-10-14 14:00:00,23.31,23.31,23.27,23.29,42100.0,16.7407,16.7407,16.712,16.7263,42100.0
2010-10-14 14:10:00,23.28,23.28,23.25,23.26,53100.0,16.7191,16.7191,16.6976,16.7048,53100.0
2010-10-14 14:20:00,23.26,23.28,23.25,23.25,73300.0,16.7048,16.7191,16.6976,16.6976,73300.0
2010-10-14 14:30:00,23.25,23.28,23.21,23.26,89000.0,16.6976,16.7191,16.6689,16.7048,89000.0
2010-10-14 14:40:00,23.26,23.27,23.25,23.25,26100.0,16.7048,16.712,16.6976,16.6976,26100.0
2010-10-14 14:50:00,23.25,23.28,23.24,23.26,61200.0,16.6976,16.7191,16.6904,16.7048,61200.0
2010-10-14 15:00:00,23.25,23.25,23.2,23.24,133800.0,16.6976,16.6976,16.6617,16.6904,133800.0
2010-10-14 15:10:00,23.24,23.28,23.23,23.27,149200.0,16.6904,16.7191,16.6832,16.712,149200.0
2010-10-14 15:20:00,23.27,23.29,23.25,23.25,77700.0,16.712,16.7263,16.6976,16.6976,77700.0
2010-10-14 15:30:00,23.25,23.36,23.25,23.36,298200.0,16.6976,16.7766,16.6976,16.7766,298200.0
2010-10-14 15:40:00,23.35,23.35,23.29,23.31,300100.0,16.7694,16.7694,16.7263,16.7407,300100.0
2010-10-14 15:50:00,23.31,23.44,23.31,23.42,617500.0,16.7407,16.8341,16.7407,16.8197,617500.0
2010-10-15 09:30:00,23.53,23.7,23.45,23.48,62300.0,16.8987,17.0208,16.8412,16.8628,62300.0
2010-10-15 09:40:00,23.47,23.48,23.3,23.32,118600.0,16.8556,16.8628,16.7335,16.7479,118600.0
2010-10-15 09:50:00,23.32,23.39,23.26,23.3,126000.0,16.7479,16.7981,16.7048,16.7335,126000.0
2010-10-15 10:00:00,23.29,23.34,23.2,23.26,313000.0,16.7263,16.7622,16.6617,16.7048,313000.0
2010-10-15 10:10:00,23.26,23.29,23.15,23.15,140000.0,16.7048,16.7263,16.6258,16.6258,140000.0
2010-10-15 10:20:00,23.15,23.16,23.03,23.07,192500.0,16.6258,16.633,16.5396,16.5683,192500.0
2010-10-15 10:30:00,23.07,23.17,23.04,23.17,646100.0,16.5683,16.6401,16.5468,16.6401,646100.0
2010-10-15 10:40:00,23.17,23.26,23.15,23.15,368400.0,16.6401,16.7048,16.6258,16.6258,368400.0
2010-10-15 10:50:00,23.15,23.32,23.15,23.3,61300.0,16.6258,16.7479,16.6258,16.7335,61300.0
2010-10-15 11:00:00,23.3,23.37,23.26,23.36,62300.0,16.7335,16.7838,16.7048,16.7766,62300.0
2010-10-15 11:10:00,23.36,23.47,23.36,23.38,196200.0,16.7766,16.8556,16.7766,16.791,196200.0
2010-10-15 11:20:00,23.38,23.41,23.34,23.39,17200.0,16.791,16.8125,16.7622,16.7981,17200.0
2010-10-15 11:30:00,23.4,23.51,23.4,23.43,134900.0,16.8053,16.8843,16.8053,16.8269,134900.0
2010-10-15 11:40:00,23.42,23.43,23.26,23.26,106000.0,16.8197,16.8269,16.7048,16.7048,106000.0
2010-10-15 11:50:00,23.25,23.26,23.16,23.23,56500.0,16.6976,16.7048,16.633,16.6832,56500.0
2010-10-15 12:00:00,23.23,23.29,23.12,23.19,103500.0,16.6832,16.7263,16.6042,16.6545,103500.0
2010-10-15 12:10:00,23.18,23.24,23.16,23.24,31600.0,16.6473,16.6904,16.633,16.6904,31600.0
2010-10-15 12:20:00,23.22,23.24,23.2,23.24,11000.0,16.6761,16.6904,16.6617,16.6904,11000.0
2010-10-15 12:30:00,23.23,23.27,23.23,23.25,12600.0,16.6832,16.712,16.6832,16.6976,12600.0
2010-10-15 12:40:00,23.27,23.3,23.23,23.3,34900.0,16.712,16.7335,16.6832,16.7335,34900.0
2010-10-15 12:50:00,23.32,23.35,23.23,23.27,121300.0,16.7479,16.7694,16.6832,16.712,121300.0
2010-10-15 13:00:00,23.27,23.32,23.25,23.28,22400.0,16.712,16.7479,16.6976,16.7191,22400.0
2010-10-15 13:10:00,23.29,23.29,23.23,23.23,3300.0,16.7263,16.7263,16.6832,16.6832,3300.0
2010-10-15 13:20:00,23.23,23.26,23.21,23.24,42700.0,16.6832,16.7048,16.6689,16.6904,42700.0
2010-10-15 13:30:00,23.24,23.26,23.21,23.22,110800.0,16.6904,16.7048,16.6689,16.6761,110800.0
2010-10-15 13:40:00,23.22,23.22,23.16,23.18,30400.0,16.6761,16.6761,16.633,16.6473,30400.0
2010-10-15 13:50:00,23.19,23.26,23.13,23.15,34100.0,16.6545,16.7048,16.6114,16.6258,34100.0
2010-10-15 14:00:00,23.14,23.19,23.11,23.17,13600.0,16.6186,16.6545,16.5971,16.6401,13600.0
2010-10-15 14:10:00,23.16,23.21,23.15,23.17,8200.0,16.633,16.6689,16.6258,16.6401,8200.0
2010-10-15 14:20:00,23.17,23.2,23.13,23.18,22600.0,16.6401,16.6617,16.6114,16.6473,22600.0
2010-10-15 14:30:00,23.18,23.21,23.15,23.2,413300.0,16.6473,16.6689,16.6258,16.6617,413300.0
2010-10-15 14:40:00,23.19,23.19,23.13,23.14,18000.0,16.6545,16.6545,16.6114,16.6186,18000.0
2010-10-15 14:50:00,23.14,23.15,23.11,23.11,134800.0,16.6186,16.6258,16.5971,16.5971,134800.0
2010-10-15 15:00:00,23.12,23.14,23.1,23.11,19500.0,16.6042,16.6186,16.5899,16.5971,19500.0
2010-10-15 15:10:00,23.11,23.13,23.09,23.12,22400.0,16.5971,16.6114,16.5827,16.6042,22400.0
2010-10-15 15:20:00,23.12,23.13,23.09,23.09,22200.0,16.6042,16.6114,16.5827,16.5827,22200.0
2010-10-15 15:30:00,23.09,23.15,23.08,23.14,25000.0,16.5827,16.6258,16.5755,16.6186,25000.0
2010-10-15 15:40:00,23.15,23.15,23.1,23.12,38800.0,16.6258,16.6258,16.5899,16.6042,38800.0
2010-10-15 15:50:00,23.13,23.15,23.07,23.07,119300.0,16.6114,16.6258,16.5683,16.5683,119300.0
2010-10-18 09:30:00,23.27,23.3,22.96,23.22,60500.0,16.712,16.7335,16.4893,16.6761,60500.0
2010-10-18 09:40:00,23.19,23.37,23.19,23.37,62500.0,16.6545,16.7838,16.6545,16.7838,62500.0
2010-10-18 09:50:00,23.38,23.42,23.36,23.4,109300.0,16.791,16.8197,16.7766,16.8053,109300.0
2010-10-18 10:00:00,23.4,23.51,23.39,23.49,381300.0,16.8053,16.8843,16.7981,16.87,381300.0
2010-10-18 10:10:00,23.49,23.56,23.49,23.51,93500.0,16.87,16.9202,16.87,16.8843,93500.0
2010-10-18 10:20:00,23.53,23.54,23.41,23.45,88700.0,16.8987,16.9059,16.8125,16.8412,88700.0
2010-10-18 10:30:00,23.46,23.49,23.44,23.49,16600.0,16.8484,16.87,16.8341,16.87,16600.0
2010-10-18 10:40:00,23.5,23.51,23.46,23.47,113400.0,16.8771,16.8843,16.8484,16.8556,113400.0
2010-10-18 10:50:00,23.47,23.54,23.47,23.54,49600.0,16.8556,16.9059,16.8556,16.9059,49600.0
2010-10-18 11:00:00,23.55,23.55,23.43,23.43,58300.0,16.9131,16.9131,16.8269,16.8269,58300.0
2010-10-18 11:10:00,23.43,23.45,23.4,23.43,25400.0,16.8269,16.8412,16.8053,16.8269,25400.0
2010-10-18 11:20:00,23.43,23.47,23.43,23.47,12400.0,16.8269,16.8556,16.8269,16.8556,12400.0
2010-10-18 11:30:00,23.46,23.49,23.38,23.4,63100.0,16.8484,16.87,16.791,16.8053,63100.0
2010-10-18 11:40:00,23.39,23.42,23.36,23.42,55700.0,16.7981,16.8197,16.7766,16.8197,55700.0
2010-10-18 11:50:00,23.42,23.45,23.38,23.45,49500.0,16.8197,16.8412,16.791,16.8412,49500.0
2010-10-18 12:00:00,23.45,23.47,23.44,23.46,9200.0,16.8412,16.8556,16.8341,16.8484,9200.0
2010-10-18 12:10:00,23.45,23.47,23.44,23.45,13100.0,16.8412,16.8556,16.8341,16.8412,13100.0
2010-10-18 12:20:00,23.44,23.46,23.42,23.43,13700.0,16.8341,16.8484,16.8197,16.8269,13700.0
2010-10-18 12:30:00,23.43,23.43,23.4,23.43,15700.0,16.8269,16.8269,16.8053,16.8269,15700.0
2010-10-18 12:40:00,23.44,23.45,23.42,23.43,13400.0,16.8341,16.8412,16.8197,16.8269,13400.0
2010-10-18 12:50:00,23.43,23.44,23.39,23.41,27700.0,16.8269,16.8341,16.7981,16.8125,27700.0
2010-10-18 13:00:00,23.42,23.43,23.4,23.41,26800.0,16.8197,16.8269,16.8053,16.8125,26800.0
2010-10-18 13:10:00,23.41,23.44,23.39,23.42,19100.0,16.8125,16.8341,16.7981,16.8197,19100.0
2010-10-18 13:20:00,23.43,23.43,23.42,23.42,10600.0,16.8269,16.8269,16.8197,16.8197,10600.0
2010-10-18 13:30:00,23.42,23.43,23.4,23.43,30200.0,16.8197,16.8269,16.8053,16.8269,30200.0
2010-10-18 13:40:00,23.43,23.44,23.41,23.44,17100.0,16.8269,16.8341,16.8125,16.8341,17100.0
2010-10-18 13:50:00,23.44,23.45,23.43,23.44,11900.0,16.8341,16.8412,16.8269,16.8341,11900.0
2010-10-18 14:00:00,23.44,23.46,23.42,23.45,42800.0,16.8341,16.8484,16.8197,16.8412,42800.0
2010-10-18 14:10:00,23.46,23.49,23.45,23.48,14300.0,16.8484,16.87,16.8412,16.8628,14300.0
2010-10-18 14:20:00,23.48,23.49,23.47,23.49,14900.0,16.8628,16.87,16.8556,16.87,14900.0
2010-10-18 14:30:00,23.48,23.49,23.46,23.46,14000.0,16.8628,16.87,16.8484,16.8484,14000.0
2010-10-18 14:40:00,23.46,23.49,23.46,23.48,16900.0,16.8484,16.87,16.8484,16.8628,16900.0
2010-10-18 14:50:00,23.49,23.49,23.45,23.46,7100.0,16.87,16.87,16.8412,16.8484,7100.0
2010-10-18 15:00:00,23.47,23.52,23.47,23.51,20500.0,16.8556,16.8915,16.8556,16.8843,20500.0
2010-10-18 15:10:00,23.51,23.52,23.48,23.48,94400.0,16.8843,16.8915,16.8628,16.8628,94400.0
2010-10-18 15:20:00,23.48,23.53,23.48,23.53,131500.0,16.8628,16.8987,16.8628,16.8987,131500.0
2010-10-18 15:30:00,23.52,23.55,23.52,23.54,34500.0,16.8915,16.9131,16.8915,16.9059,34500.0
2010-10-18 15:40:00,23.54,23.59,23.53,23.58,36800.0,16.9059,16.9418,16.8987,16.9346,36800.0
2010-10-18 15:50:00,23.58,23.62,23.58,23.58,105400.0,16.9346,16.9633,16.9346,16.9346,105400.0
2010-10-19 09:30:00,23.31,23.49,23.24,23.45,72800.0,16.7407,16.87,16.6904,16.8412,72800.0
2010-10-19 09:40:00,23.46,23.56,23.45,23.49,74200.0,16.8484,16.9202,16.8412,16.87,74200.0
2010-10-19 09:50:00,23.49,23.49,23.39,23.43,61100.0,16.87,16.87,16.7981,16.8269,61100.0
2010-10-19 10:00:00,23.4,23.62,23.4,23.62,96500.0,16.8053,16.9633,16.8053,16.9633,96500.0
2010-10-19 10:10:00,23.62,23.78,23.62,23.75,61000.0,16.9633,17.0782,16.9633,17.0567,61000.0
2010-10-19 10:20:00,23.75,23.76,23.7,23.76,23200.0,17.0567,17.0639,17.0208,17.0639,23200.0
2010-10-19 10:30:00,23.75,23.79,23.72,23.72,26300.0,17.0567,17.0854,17.0351,17.0351,26300.0
2010-10-19 10:40:00,23.73,23.78,23.72,23.77,17500.0,17.0423,17.0782,17.0351,17.0711,17500.0
2010-10-19 10:50:00,23.76,23.85,23.76,23.78,42800.0,17.0639,17.1285,17.0639,17.0782,42800.0
2010-10-19 11:00:00,23.77,23.84,23.76,23.82,31000.0,17.0711,17.1213,17.0639,17.107,31000.0
2010-10-19 11:10:00,23.82,23.85,23.81,23.81,22800.0,17.107,17.1285,17.0998,17.0998,22800.0
2010-10-19 11:20:00,23.8,23.81,23.75,23.78,8900.0,17.0926,17.0998,17.0567,17.0782,8900.0
2010-10-19 11:30:00,23.79,23.82,23.78,23.8,9700.0,17.0854,17.107,17.0782,17.0926,9700.0
2010-10-19 11:40:00,23.8,23.87,23.8,23.86,27900.0,17.0926,17.1429,17.0926,17.1357,27900.0
2010-10-19 11:50:00,23.87,23.88,23.85,23.86,41300.0,17.1429,17.1501,17.1285,17.1357,41300.0
2010-10-19 12:00:00,23.87,23.88,23.84,23.84,9700.0,17.1429,17.1501,17.1213,17.1213,9700.0
2010-10-19 12:10:00,23.83,23.85,23.83,23.83,10600.0,17.1141,17.1285,17.1141,17.1141,10600.0
2010-10-19 12:20:00,23.83,23.83,23.77,23.78,10000.0,17.1141,17.1141,17.0711,17.0782,10000.0
2010-10-19 12:30:00,23.78,23.78,23.73,23.74,11300.0,17.0782,17.0782,17.0423,17.0495,11300.0
2010-10-19 12:40:00,23.74,23.75,23.74,23.75,6900.0,17.0495,17.0567,17.0495,17.0567,6900.0
2010-10-19 12:50:00,23.75,23.8,23.72,23.8,68300.0,17.0567,17.0926,17.0351,17.0926,68300.0
2010-10-19 13:00:00,23.8,23.8,23.77,23.77,6900.0,17.0926,17.0926,17.0711,17.0711,6900.0
2010-10-19 13:10:00,23.78,23.78,23.74,23.77,13500.0,17.0782,17.0782,17.0495,17.0711,13500.0
2010-10-19 13:20:00,23.78,23.79,23.71,23.72,31200.0,17.0782,17.0854,17.028,17.0351,31200.0
2010-10-19 13:30:00,23.71,23.74,23.67,23.74,35400.0,17.028,17.0495,16.9992,17.0495,35400.0
2010-10-19 13:40:00,23.75,23.75,23.67,23.69,167200.0,17.0567,17.0567,16.9992,17.0136,167200.0
2010-10-19 13:50:00,23.69,23.69,23.45,23.49,69400.0,17.0136,17.0136,16.8412,16.87,69400.0
2010-10-19 14:00:00,23.49,23.5,23.27,23.36,112000.0,16.87,16.8771,16.712,16.7766,112000.0
2010-10-19 14:10:00,23.35,23.52,23.31,23.42,70100.0,16.7694,16.8915,16.7407,16.8197,70100.0
2010-10-19 14:20:00,23.42,23.44,23.34,23.35,46600.0,16.8197,16.8341,16.7622,16.7694,46600.0
2010-10-19 14:30:00,23.34,23.44,23.33,23.37,63100.0,16.7622,16.8341,16.7551,16.7838,63100.0
2010-10-19 14:40:00,23.38,23.44,23.36,23.42,20700.0,16.791,16.8341,16.7766,16.8197,20700.0
2010-10-19 14:50:00,23.42,23.44,23.39,23.4,137800.0,16.8197,16.8341,16.7981,16.8053,137800.0
2010-10-19 15:00:00,23.41,23.43,23.3,23.3,21200.0,16.8125,16.8269,16.7335,16.7335,21200.0
2010-10-19 15:10:00,23.29,23.32,23.23,23.26,127300.0,16.7263,16.7479,16.6832,16.7048,127300.0
2010-10-19 15:20:00,23.25,23.31,23.24,23.28,331700.0,16.6976,16.7407,16.6904,16.7191,331700.0
2010-10-19 15:30:00,23.29,23.35,23.26,23.35,174000.0,16.7263,16.7694,16.7048,16.7694,174000.0
2010-10-19 15:40:00,23.34,23.38,23.31,23.37,322500.0,16.7622,16.791,16.7407,16.7838,322500.0
2010-10-19 15:50:00,23.36,23.42,23.33,23.42,262000.0,16.7766,16.8197,16.7551,16.8197,262000.0
2010-10-20 09:30:00,23.46,23.48,23.24,23.27,399300.0,16.8484,16.8628,16.6904,16.712,399300.0
2010-10-20 09:40:00,23.27,23.31,23.2,23.29,153500.0,16.712,16.7407,16.6617,16.7263,153500.0
2010-10-20 09:50:00,23.29,23.3,23.07,23.08,122100.0,16.7263,16.7335,16.5683,16.5755,122100.0
2010-10-20 10:00:00,23.09,23.16,23.05,23.13,50500.0,16.5827,16.633,16.554,16.6114,50500.0
2010-10-20 10:10:00,23.13,23.13,23.04,23.05,195100.0,16.6114,16.6114,16.5468,16.554,195100.0
2010-10-20 10:20:00,23.05,23.15,23.05,23.14,181200.0,16.554,16.6258,16.554,16.6186,181200.0
2010-10-20 10:30:00,23.15,23.26,23.15,23.18,75800.0,16.6258,16.7048,16.6258,16.6473,75800.0
2010-10-20 10:40:00,23.18,23.31,23.18,23.26,52500.0,16.6473,16.7407,16.6473,16.7048,52500.0
2010-10-20 10:50:00,23.26,23.3,23.19,23.21,114100.0,16.7048,16.7335,16.6545,16.6689,114100.0
2010-10-20 11:00:00,23.2,23.2,23.13,23.2,56100.0,16.6617,16.6617,16.6114,16.6617,56100.0
2010-10-20 11:10:00,23.21,23.22,23.14,23.17,66600.0,16.6689,16.6761,16.6186,16.6401,66600.0
2010-10-20 11:20:00,23.17,23.22,23.16,23.21,57500.0,16.6401,16.6761,16.633,16.6689,57500.0
2010-10-20 11:30:00,23.22,23.24,23.2,23.22,95100.0,16.6761,16.6904,16.6617,16.6761,95100.0
2010-10-20 11:40:00,23.22,23.22,23.19,23.2,26300.0,16.6761,16.6761,16.6545,16.6617,26300.0
2010-10-20 11:50:00,23.21,23.23,23.19,23.19,80300.0,16.6689,16.6832,16.6545,16.6545,80300.0
2010-10-20 12:00:00,23.2,23.25,23.19,23.25,51700.0,16.6617,16.6976,16.6545,16.6976,51700.0
2010-10-20 12:10:00,23.25,23.3,23.23,23.28,120900.0,16.6976,16.7335,16.6832,16.7191,120900.0
2010-10-20 12:20:00,23.27,23.28,23.24,23.26,40900.0,16.712,16.7191,16.6904,16.7048,40900.0
2010-10-20 12:30:00,23.26,23.28,23.25,23.27,28500.0,16.7048,16.7191,16.6976,16.712,28500.0
2010-10-20 12:40:00,23.26,23.29,23.24,23.26,24000.0,16.7048,16.7263,16.6904,16.7048,24000.0
2010-10-20 12:50:00,23.26,23.33,23.26,23.31,315200.0,16.7048,16.7551,16.7048,16.7407,315200.0
2010-10-20 13:00:00,23.31,23.36,23.31,23.36,446500.0,16.7407,16.7766,16.7407,16.7766,446500.0
2010-10-20 13:10:00,23.35,23.39,23.34,23.34,101300.0,16.7694,16.7981,16.7622,16.7622,101300.0
2010-10-20 13:20:00,23.34,23.37,23.32,23.32,49300.0,16.7622,16.7838,16.7479,16.7479,49300.0
2010-10-20 13:30:00,23.32,23.34,23.28,23.29,24800.0,16.7479,16.7622,16.7191,16.7263,24800.0
2010-10-20 13:40:00,23.3,23.31,23.26,23.27,34700.0,16.7335,16.7407,16.7048,16.712,34700.0
2010-10-20 13:50:00,23.26,23.27,23.26,23.27,22600.0,16.7048,16.712,16.7048,16.712,22600.0
2010-10-20 14:00:00,23.28,23.3,23.21,23.22,85000.0,16.7191,16.7335,16.6689,16.6761,85000.0
2010-10-20 14:10:00,23.22,23.27,23.22,23.26,90100.0,16.6761,16.712,16.6761,16.7048,90100.0
2010-10-20 14:20:00,23.25,23.26,23.23,23.23,11500.0,16.6976,16.7048,16.6832,16.6832,11500.0
2010-10-20 14:30:00,23.24,23.3,23.24,23.27,28600.0,16.6904,16.7335,16.6904,16.712,28600.0
2010-10-20 14:40:00,23.27,23.27,23.21,23.21,22100.0,16.712,16.712,16.6689,16.6689,22100.0
2010-10-20 14:50:00,23.2,23.26,23.2,23.26,15800.0,16.6617,16.7048,16.6617,16.7048,15800.0
2010-10-20 15:00:00,23.26,23.26,23.22,23.25,71800.0,16.7048,16.7048,16.6761,16.6976,71800.0
2010-10-20 15:10:00,23.25,23.29,23.24,23.28,71600.0,16.6976,16.7263,16.6904,16.7191,71600.0
2010-10-20 15:20:00,23.28,23.31,23.27,23.3,77200.0,16.7191,16.7407,16.712,16.7335,77200.0
2010-10-20 15:30:00,23.3,23.31,23.21,23.24,100000.0,16.7335,16.7407,16.6689,16.6904,100000.0
2010-10-20 15:40:00,23.23,23.28,23.21,23.27,167800.0,16.6832,16.7191,16.6689,16.712,167800.0
2010-10-20 15:50:00,23.28,23.3,23.21,23.24,230400.0,16.7191,16.7335,16.6689,16.6904,230400.0
2010-10-21 09:30:00,23.33,23.45,23.31,23.44,29200.0,16.7551,16.8412,16.7407,16.8341,29200.0
2010-10-21 09:40:00,23.45,23.49,23.42,23.45,26700.0,16.8412,16.87,16.8197,16.8412,26700.0
2010-10-21 09:50:00,23.44,23.47,23.4,23.46,46300.0,16.8341,16.8556,16.8053,16.8484,46300.0
2010-10-21 10:00:00,23.46,23.59,23.39,23.59,53100.0,16.8484,16.9418,16.7981,16.9418,53100.0
2010-10-21 10:10:00,23.59,23.6,23.54,23.56,16600.0,16.9418,16.949,16.9059,16.9202,16600.0
2010-10-21 10:20:00,23.57,23.57,23.45,23.47,43200.0,16.9274,16.9274,16.8412,16.8556,43200.0
2010-10-21 10:30:00,23.47,23.52,23.47,23.52,13100.0,16.8556,16.8915,16.8556,16.8915,13100.0
2010-10-21 10:40:00,23.51,23.52,23.48,23.49,7600.0,16.8843,16.8915,16.8628,16.87,7600.0
2010-10-21 10:50:00,23.51,23.51,23.47,23.51,29700.0,16.8843,16.8843,16.8556,16.8843,29700.0
2010-10-21 11:00:00,23.52,23.52,23.47,23.49,12200.0,16.8915,16.8915,16.8556,16.87,12200.0
2010-10-21 11:10:00,23.49,23.49,23.36,23.36,20900.0,16.87,16.87,16.7766,16.7766,20900.0
2010-10-21 11:20:00,23.37,23.4,23.27,23.31,48100.0,16.7838,16.8053,16.712,16.7407,48100.0
2010-10-21 11:30:00,23.3,23.31,23.11,23.12,231500.0,16.7335,16.7407,16.5971,16.6042,231500.0
2010-10-21 11:40:00,23.12,23.17,23.06,23.14,60200.0,16.6042,16.6401,16.5611,16.6186,60200.0
2010-10-21 11:50:00,23.14,23.21,23.08,23.21,25800.0,16.6186,16.6689,16.5755,16.6689,25800.0
2010-10-21 12:00:00,23.21,23.24,23.18,23.23,119400.0,16.6689,16.6904,16.6473,16.6832,119400.0
2010-10-21 12:10:00,23.23,23.25,23.17,23.25,169500.0,16.6832,16.6976,16.6401,16.6976,169500.0
2010-10-21 12:20:00,23.24,23.24,23.19,23.23,5300.0,16.6904,16.6904,16.6545,16.6832,5300.0
2010-10-21 12:30:00,23.22,23.22,23.09,23.1,46100.0,16.6761,16.6761,16.5827,16.5899,46100.0
2010-10-21 12:40:00,23.1,23.14,23.07,23.11,155100.0,16.5899,16.6186,16.5683,16.5971,155100.0
2010-10-21 12:50:00,23.11,23.14,23.09,23.14,6700.0,16.5971,16.6186,16.5827,16.6186,6700.0
2010-10-21 13:00:00,23.14,23.19,23.14,23.15,18400.0,16.6186,16.6545,16.6186,16.6258,18400.0
2010-10-21 13:10:00,23.16,23.19,23.16,23.17,28300.0,16.633,16.6545,16.633,16.6401,28300.0
2010-10-21 13:20:00,23.17,23.17,23.11,23.14,8500.0,16.6401,16.6401,16.5971,16.6186,8500.0
2010-10-21 13:30:00,23.14,23.14,23.07,23.14,14200.0,16.6186,16.6186,16.5683,16.6186,14200.0
2010-10-21 13:40:00,23.15,23.15,23.02,23.02,28800.0,16.6258,16.6258,16.5324,16.5324,28800.0
2010-10-21 13:50:00,23.02,23.02,22.93,22.95,74200.0,16.5324,16.5324,16.4678,16.4821,74200.0
2010-10-21 14:00:00,22.95,22.99,22.94,22.94,36600.0,16.4821,16.5109,16.475,16.475,36600.0
2010-10-21 14:10:00,22.95,22.99,22.93,22.99,21000.0,16.4821,16.5109,16.4678,16.5109,21000.0
2010-10-21 14:20:00,22.98,22.99,22.94,22.96,9200.0,16.5037,16.5109,16.475,16.4893,9200.0
2010-10-21 14:30:00,22.97,23.01,22.97,22.99,9400.0,16.4965,16.5252,16.4965,16.5109,9400.0
2010-10-21 14:40:00,22.98,23.0,22.96,22.96,8100.0,16.5037,16.5181,16.4893,16.4893,8100.0
2010-10-21 14:50:00,22.96,23.02,22.95,22.99,9500.0,16.4893,16.5324,16.4821,16.5109,9500.0
2010-10-21 15:00:00,23.0,23.03,23.0,23.0,10100.0,16.5181,16.5396,16.5181,16.5181,10100.0
2010-10-21 15:10:00,23.01,23.1,22.98,23.08,24700.0,16.5252,16.5899,16.5037,16.5755,24700.0
2010-10-21 15:20:00,23.09,23.17,23.08,23.16,23400.0,16.5827,16.6401,16.5755,16.633,23400.0
2010-10-21 15:30:00,23.16,23.2,23.13,23.16,45200.0,16.633,16.6617,16.6114,16.633,45200.0
2010-10-21 15:40:00,23.16,23.17,23.09,23.13,30600.0,16.633,16.6401,16.5827,16.6114,30600.0
2010-10-21 15:50:00,23.12,23.13,23.09,23.13,66900.0,16.6042,16.6114,16.5827,16.6114,66900.0
2010-10-22 09:30:00,23.13,23.24,22.96,23.18,6800.0,16.6114,16.6904,16.4893,16.6473,6800.0
2010-10-22 09:40:00,23.18,23.21,23.11,23.14,40800.0,16.6473,16.6689,16.5971,16.6186,40800.0
2010-10-22 09:50:00,23.12,23.12,23.0,23.01,28000.0,16.6042,16.6042,16.5181,16.5252,28000.0
2010-10-22 10:00:00,23.0,23.07,22.97,23.04,230200.0,16.5181,16.5683,16.4965,16.5468,230200.0
2010-10-22 10:10:00,23.04,23.09,23.0,23.08,31300.0,16.5468,16.5827,16.5181,16.5755,31300.0
2010-10-22 10:20:00,23.09,23.14,23.07,23.14,44900.0,16.5827,16.6186,16.5683,16.6186,44900.0
2010-10-22 10:30:00,23.14,23.17,23.14,23.16,98000.0,16.6186,16.6401,16.6186,16.633,98000.0
2010-10-22 10:40:00,23.16,23.16,23.11,23.16,21500.0,16.633,16.633,16.5971,16.633,21500.0
2010-10-22 10:50:00,23.16,23.17,23.11,23.11,23900.0,16.633,16.6401,16.5971,16.5971,23900.0
2010-10-22 11:00:00,23.1,23.11,23.07,23.07,57500.0,16.5899,16.5971,16.5683,16.5683,57500.0
2010-10-22 11:10:00,23.08,23.08,23.01,23.03,9900.0,16.5755,16.5755,16.5252,16.5396,9900.0
2010-10-22 11:20:00,23.03,23.04,23.0,23.0,9300.0,16.5396,16.5468,16.5181,16.5181,9300.0
2010-10-22 11:30:00,23.01,23.05,23.0,23.04,8500.0,16.5252,16.554,16.5181,16.5468,8500.0
2010-10-22 11:40:00,23.04,23.04,22.96,22.96,12500.0,16.5468,16.5468,16.4893,16.4893,12500.0
2010-10-22 11:50:00,22.94,22.96,22.93,22.93,16900.0,16.475,16.4893,16.4678,16.4678,16900.0
2010-10-22 12:00:00,22.92,22.95,22.91,22.95,10800.0,16.4606,16.4821,16.4534,16.4821,10800.0
2010-10-22 12:10:00,22.95,22.95,22.92,22.94,8700.0,16.4821,16.4821,16.4606,16.475,8700.0
2010-10-22 12:20:00,22.94,23.01,22.94,23.01,11700.0,16.475,16.5252,16.475,16.5252,11700.0
2010-10-22 12:30:00,23.01,23.03,23.01,23.01,3400.0,16.5252,16.5396,16.5252,16.5252,3400.0
2010-10-22 12:40:00,23.01,23.01,22.99,23.01,33000.0,16.5252,16.5252,16.5109,16.5252,33000.0
2010-10-22 12:50:00,23.01,23.01,23.0,23.01,4100.0,16.5252,16.5252,16.5181,16.5252,4100.0
2010-10-22 13:00:00,23.01,23.01,22.99,23.01,6800.0,16.5252,16.5252,16.5109,16.5252,6800.0
2010-10-22 13:10:00,23.0,23.04,22.99,23.01,12100.0,16.5181,16.5468,16.5109,16.5252,12100.0
2010-10-22 13:20:00,23.01,23.03,23.01,23.03,3000.0,16.5252,16.5396,16.5252,16.5396,3000.0
2010-10-22 13:30:00,23.02,23.04,23.01,23.01,3100.0,16.5324,16.5468,16.5252,16.5252,3100.0
2010-10-22 13:40:00,23.02,23.02,23.01,23.01,700.0,16.5324,16.5324,16.5252,16.5252,700.0
2010-10-22 13:50:00,23.0,23.01,22.99,22.99,9700.0,16.5181,16.5252,16.5109,16.5109,9700.0
2010-10-22 14:00:00,22.99,22.99,22.98,22.99,2200.0,16.5109,16.5109,16.5037,16.5109,2200.0
2010-10-22 14:10:00,22.99,23.01,22.99,23.0,6600.0,16.5109,16.5252,16.5109,16.5181,6600.0
2010-10-22 14:20:00,23.0,23.12,22.99,23.12,52700.0,16.5181,16.6042,16.5109,16.6042,52700.0
2010-10-22 14:30:00,23.11,23.12,23.05,23.12,97000.0,16.5971,16.6042,16.554,16.6042,97000.0
2010-10-22 14:40:00,23.12,23.23,23.11,23.2,382600.0,16.6042,16.6832,16.5971,16.6617,382600.0
2010-10-22 14:50:00,23.2,23.21,23.12,23.13,50400.0,16.6617,16.6689,16.6042,16.6114,50400.0
2010-10-22 15:00:00,23.12,23.21,23.11,23.17,61300.0,16.6042,16.6689,16.5971,16.6401,61300.0
2010-10-22 15:10:00,23.16,23.17,23.14,23.14,37200.0,16.633,16.6401,16.6186,16.6186,37200.0
2010-10-22 15:20:00,23.15,23.17,23.14,23.14,103600.0,16.6258,16.6401,16.6186,16.6186,103600.0
2010-10-22 15:30:00,23.15,23.16,23.13,23.13,64200.0,16.6258,16.633,16.6114,16.6114,64200.0
2010-10-22 15:40:00,23.14,23.18,23.13,23.17,167100.0,16.6186,16.6473,16.6114,16.6401,167100.0
2010-10-22 15:50:00,23.18,23.19,23.16,23.16,107000.0,16.6473,16.6545,16.633,16.633,107000.0
2010-10-25 09:30:00,23.3,23.32,23.13,23.13,123400.0,16.7335,16.7479,16.6114,16.6114,123400.0
2010-10-25 09:40:00,23.15,23.19,23.15,23.18,15100.0,16.6258,16.6545,16.6258,16.6473,15100.0
2010-10-25 09:50:00,23.18,23.23,23.16,23.2,40800.0,16.6473,16.6832,16.633,16.6617,40800.0
2010-10-25 10:00:00,23.23,23.27,23.18,23.18,34700.0,16.6832,16.712,16.6473,16.6473,34700.0
2010-10-25 10:10:00,23.18,23.2,23.14,23.18,45800.0,16.6473,16.6617,16.6186,16.6473,45800.0
2010-10-25 10:20:00,23.18,23.2,23.15,23.16,43000.0,16.6473,16.6617,16.6258,16.633,43000.0
2010-10-25 10:30:00,23.17,23.17,23.06,23.09,40000.0,16.6401,16.6401,16.5611,16.5827,40000.0
2010-10-25 10:40:00,23.09,23.1,23.0,23.07,34200.0,16.5827,16.5899,16.5181,16.5683,34200.0
2010-10-25 10:50:00,23.07,23.08,23.04,23.05,58600.0,16.5683,16.5755,16.5468,16.554,58600.0
2010-10-25 11:00:00,23.04,23.06,23.02,23.05,35600.0,16.5468,16.5611,16.5324,16.554,35600.0
2010-10-25 11:10:00,23.04,23.04,23.0,23.04,25400.0,16.5468,16.5468,16.5181,16.5468,25400.0
2010-10-25 11:20:00,23.04,23.06,23.02,23.03,26100.0,16.5468,16.5611,16.5324,16.5396,26100.0
2010-10-25 11:30:00,23.04,23.06,23.01,23.03,28500.0,16.5468,16.5611,16.5252,16.5396,28500.0
2010-10-25 11:40:00,23.02,23.02,22.99,23.01,15800.0,16.5324,16.5324,16.5109,16.5252,15800.0
2010-10-25 11:50:00,23.01,23.01,22.97,22.98,29300.0,16.5252,16.5252,16.4965,16.5037,29300.0
2010-10-25 12:00:00,22.99,22.99,22.95,22.96,18900.0,16.5109,16.5109,16.4821,16.4893,18900.0
2010-10-25 12:10:00,22.96,22.97,22.93,22.93,17000.0,16.4893,16.4965,16.4678,16.4678,17000.0
2010-10-25 12:20:00,22.93,22.95,22.88,22.91,125000.0,16.4678,16.4821,16.4319,16.4534,125000.0
2010-10-25 12:30:00,22.91,22.91,22.87,22.88,356900.0,16.4534,16.4534,16.4247,16.4319,356900.0
2010-10-25 12:40:00,22.87,22.89,22.87,22.88,36400.0,16.4247,16.4391,16.4247,16.4319,36400.0
2010-10-25 12:50:00,22.88,22.9,22.87,22.87,73200.0,16.4319,16.4462,16.4247,16.4247,73200.0
2010-10-25 13:00:00,22.88,22.94,22.87,22.92,21900.0,16.4319,16.475,16.4247,16.4606,21900.0
2010-10-25 13:10:00,22.93,22.95,22.91,22.94,29500.0,16.4678,16.4821,16.4534,16.475,29500.0
2010-10-25 13:20:00,22.94,22.97,22.93,22.95,18700.0,16.475,16.4965,16.4678,16.4821,18700.0
2010-10-25 13:30:00,22.96,22.97,22.93,22.94,18700.0,16.4893,16.4965,16.4678,16.475,18700.0
2010-10-25 13:40:00,22.94,22.95,22.85,22.86,307500.0,16.475,16.4821,16.4103,16.4175,307500.0
2010-10-25 13:50:00,22.86,22.86,22.79,22.82,171600.0,16.4175,16.4175,16.3672,16.3888,171600.0
2010-10-25 14:00:00,22.82,22.85,22.82,22.84,13900.0,16.3888,16.4103,16.3888,16.4031,13900.0
2010-10-25 14:10:00,22.85,22.86,22.82,22.83,98800.0,16.4103,16.4175,16.3888,16.396,98800.0
2010-10-25 14:20:00,22.83,22.85,22.82,22.84,66300.0,16.396,16.4103,16.3888,16.4031,66300.0
2010-10-25 14:30:00,22.85,22.86,22.81,22.82,95600.0,16.4103,16.4175,16.3816,16.3888,95600.0
2010-10-25 14:40:00,22.82,22.84,22.8,22.82,96700.0,16.3888,16.4031,16.3744,16.3888,96700.0
2010-10-25 14:50:00,22.82,22.86,22.82,22.84,81600.0,16.3888,16.4175,16.3888,16.4031,81600.0
2010-10-25 15:00:00,22.84,22.86,22.83,22.86,75900.0,16.4031,16.4175,16.396,16.4175,75900.0
2010-10-25 15:10:00,22.86,22.88,22.85,22.87,116200.0,16.4175,16.4319,16.4103,16.4247,116200.0
2010-10-25 15:20:00,22.86,22.91,22.86,22.89,70300.0,16.4175,16.4534,16.4175,16.4391,70300.0
2010-10-25 15:30:00,22.9,22.9,22.82,22.82,70800.0,16.4462,16.4462,16.3888,16.3888,70800.0
2010-10-25 15:40:00,22.81,22.85,22.75,22.77,147700.0,16.3816,16.4103,16.3385,16.3529,147700.0
2010-10-25 15:50:00,22.77,22.82,22.76,22.79,102600.0,16.3529,16.3888,16.3457,16.3672,102600.0
2010-10-26 09:30:00,22.72,22.87,22.66,22.74,500200.0,16.317,16.4247,16.2739,16.3313,500200.0
2010-10-26 09:40:00,22.73,22.73,22.65,22.67,225100.0,16.3241,16.3241,16.2667,16.2811,225100.0
2010-10-26 09:50:00,22.68,22.69,22.65,22.65,168000.0,16.2882,16.2954,16.2667,16.2667,168000.0
2010-10-26 10:00:00,22.66,22.78,22.66,22.77,61700.0,16.2739,16.3601,16.2739,16.3529,61700.0
2010-10-26 10:10:00,22.78,22.84,22.76,22.84,47200.0,16.3601,16.4031,16.3457,16.4031,47200.0
2010-10-26 10:20:00,22.85,22.88,22.82,22.83,35600.0,16.4103,16.4319,16.3888,16.396,35600.0
2010-10-26 10:30:00,22.83,22.86,22.81,22.81,29200.0,16.396,16.4175,16.3816,16.3816,29200.0
2010-10-26 10:40:00,22.81,22.85,22.8,22.84,24000.0,16.3816,16.4103,16.3744,16.4031,24000.0
2010-10-26 10:50:00,22.83,22.95,22.83,22.95,31300.0,16.396,16.4821,16.396,16.4821,31300.0
2010-10-26 11:00:00,22.95,22.99,22.85,22.87,72000.0,16.4821,16.5109,16.4103,16.4247,72000.0
2010-10-26 11:10:00,22.87,22.93,22.86,22.91,40800.0,16.4247,16.4678,16.4175,16.4534,40800.0
2010-10-26 11:20:00,22.91,22.99,22.91,22.96,32300.0,16.4534,16.5109,16.4534,16.4893,32300.0
2010-10-26 11:30:00,22.96,22.96,22.91,22.91,18500.0,16.4893,16.4893,16.4534,16.4534,18500.0
2010-10-26 11:40:00,22.91,22.92,22.87,22.9,24700.0,16.4534,16.4606,16.4247,16.4462,24700.0
2010-10-26 11:50:00,22.9,22.93,22.9,22.92,20900.0,16.4462,16.4678,16.4462,16.4606,20900.0
2010-10-26 12:00:00,22.93,22.97,22.93,22.96,25100.0,16.4678,16.4965,16.4678,16.4893,25100.0
2010-10-26 12:10:00,22.95,22.99,22.95,22.98,27500.0,16.4821,16.5109,16.4821,16.5037,27500.0
2010-10-26 12:20:00,22.98,22.98,22.97,22.98,8600.0,16.5037,16.5037,16.4965,16.5037,8600.0
2010-10-26 12:30:00,22.98,22.98,22.96,22.97,19000.0,16.5037,16.5037,16.4893,16.4965,19000.0
2010-10-26 12:40:00,22.97,22.97,22.91,22.93,84500.0,16.4965,16.4965,16.4534,16.4678,84500.0
2010-10-26 12:50:00,22.93,22.95,22.93,22.95,126100.0,16.4678,16.4821,16.4678,16.4821,126100.0
2010-10-26 13:00:00,22.96,22.97,22.95,22.96,46700.0,16.4893,16.4965,16.4821,16.4893,46700.0
2010-10-26 13:10:00,22.97,23.0,22.96,22.98,66900.0,16.4965,16.5181,16.4893,16.5037,66900.0
2010-10-26 13:20:00,22.97,22.98,22.92,22.93,157700.0,16.4965,16.5037,16.4606,16.4678,157700.0
2010-10-26 13:30:00,22.93,22.94,22.92,22.93,68000.0,16.4678,16.475,16.4606,16.4678,68000.0
2010-10-26 13:40:00,22.93,22.96,22.93,22.95,11300.0,16.4678,16.4893,16.4678,16.4821,11300.0
2010-10-26 13:50:00,22.95,22.95,22.88,22.89,23500.0,16.4821,16.4821,16.4319,16.4391,23500.0
2010-10-26 14:00:00,22.89,22.91,22.86,22.87,32500.0,16.4391,16.4534,16.4175,16.4247,32500.0
2010-10-26 14:10:00,22.87,22.9,22.86,22.9,89100.0,16.4247,16.4462,16.4175,16.4462,89100.0
2010-10-26 14:20:00,22.91,22.91,22.88,22.9,25500.0,16.4534,16.4534,16.4319,16.4462,25500.0
2010-10-26 14:30:00,22.9,22.92,22.87,22.91,37000.0,16.4462,16.4606,16.4247,16.4534,37000.0
2010-10-26 14:40:00,22.92,22.92,22.87,22.89,65000.0,16.4606,16.4606,16.4247,16.4391,65000.0
2010-10-26 14:50:00,22.89,22.92,22.89,22.89,44600.0,16.4391,16.4606,16.4391,16.4391,44600.0
2010-10-26 15:00:00,22.89,22.93,22.89,22.93,40100.0,16.4391,16.4678,16.4391,16.4678,40100.0
2010-10-26 15:10:00,22.93,22.94,22.91,22.94,61400.0,16.4678,16.475,16.4534,16.475,61400.0
2010-10-26 15:20:00,22.95,22.97,22.91,22.92,23700.0,16.4821,16.4965,16.4534,16.4606,23700.0
2010-10-26 15:30:00,22.91,22.91,22.88,22.9,48700.0,16.4534,16.4534,16.4319,16.4462,48700.0
2010-10-26 15:40:00,22.9,22.9,22.87,22.88,40000.0,16.4462,16.4462,16.4247,16.4319,40000.0
2010-10-26 15:50:00,22.88,22.9,22.85,22.88,128900.0,16.4319,16.4462,16.4103,16.4319,128900.0
2010-10-27 09:30:00,22.63,23.01,22.63,23.0,45700.0,16.2523,16.5252,16.2523,16.5181,45700.0
2010-10-27 09:40:00,23.0,23.02,22.93,22.99,71000.0,16.5181,16.5324,16.4678,16.5109,71000.0
2010-10-27 09:50:00,23.0,23.06,22.99,23.06,83200.0,16.5181,16.5611,16.5109,16.5611,83200.0
2010-10-27 10:00:00,23.06,23.1,22.98,23.0,144900.0,16.5611,16.5899,16.5037,16.5181,144900.0
2010-10-27 10:10:00,22.99,23.02,22.97,22.99,144100.0,16.5109,16.5324,16.4965,16.5109,144100.0
2010-10-27 10:20:00,22.99,23.0,22.91,22.97,61000.0,16.5109,16.5181,16.4534,16.4965,61000.0
2010-10-27 10:30:00,22.96,23.0,22.94,22.97,56900.0,16.4893,16.5181,16.475,16.4965,56900.0
2010-10-27 10:40:00,22.97,22.98,22.94,22.95,134400.0,16.4965,16.5037,16.475,16.4821,134400.0
2010-10-27 10:50:00,22.95,22.96,22.84,22.84,71300.0,16.4821,16.4893,16.4031,16.4031,71300.0
2010-10-27 11:00:00,22.84,22.84,22.75,22.77,87400.0,16.4031,16.4031,16.3385,16.3529,87400.0
2010-10-27 11:10:00,22.77,22.86,22.77,22.85,27600.0,16.3529,16.4175,16.3529,16.4103,27600.0
2010-10-27 11:20:00,22.85,22.87,22.83,22.83,15100.0,16.4103,16.4247,16.396,16.396,15100.0
2010-10-27 11:30:00,22.83,22.9,22.8,22.9,17700.0,16.396,16.4462,16.3744,16.4462,17700.0
2010-10-27 11:40:00,22.9,22.91,22.88,22.89,53200.0,16.4462,16.4534,16.4319,16.4391,53200.0
2010-10-27 11:50:00,22.89,22.96,22.89,22.94,289300.0,16.4391,16.4893,16.4391,16.475,289300.0
2010-10-27 12:00:00,22.94,22.95,22.9,22.92,12400.0,16.475,16.4821,16.4462,16.4606,12400.0
2010-10-27 12:10:00,22.92,22.94,22.91,22.92,12500.0,16.4606,16.475,16.4534,16.4606,12500.0
2010-10-27 12:20:00,22.93,22.93,22.91,22.92,12100.0,16.4678,16.4678,16.4534,16.4606,12100.0
2010-10-27 12:30:00,22.92,22.92,22.89,22.89,33200.0,16.4606,16.4606,16.4391,16.4391,33200.0
2010-10-27 12:40:00,22.89,22.9,22.84,22.85,82000.0,16.4391,16.4462,16.4031,16.4103,82000.0
2010-10-27 12:50:00,22.85,22.87,22.84,22.87,25200.0,16.4103,16.4247,16.4031,16.4247,25200.0
2010-10-27 13:00:00,22.87,22.88,22.86,22.86,28800.0,16.4247,16.4319,16.4175,16.4175,28800.0
2010-10-27 13:10:00,22.86,22.86,22.8,22.81,71100.0,16.4175,16.4175,16.3744,16.3816,71100.0
2010-10-27 13:20:00,22.82,22.86,22.81,22.86,39500.0,16.3888,16.4175,16.3816,16.4175,39500.0
2010-10-27 13:30:00,22.86,22.86,22.81,22.81,24900.0,16.4175,16.4175,16.3816,16.3816,24900.0
2010-10-27 13:40:00,22.81,22.85,22.81,22.85,13100.0,16.3816,16.4103,16.3816,16.4103,13100.0
2010-10-27 13:50:00,22.85,22.87,22.84,22.87,27600.0,16.4103,16.4247,16.4031,16.4247,27600.0
2010-10-27 14:00:00,22.86,22.86,22.84,22.84,78800.0,16.4175,16.4175,16.4031,16.4031,78800.0
2010-10-27 14:10:00,22.85,22.85,22.81,22.81,53800.0,16.4103,16.4103,16.3816,16.3816,53800.0
2010-10-27 14:20:00,22.81,22.81,22.78,22.78,18600.0,16.3816,16.3816,16.3601,16.3601,18600.0
2010-10-27 14:30:00,22.79,22.83,22.77,22.83,40900.0,16.3672,16.396,16.3529,16.396,40900.0
2010-10-27 14:40:00,22.83,22.85,22.81,22.81,90300.0,16.396,16.4103,16.3816,16.3816,90300.0
2010-10-27 14:50:00,22.82,22.83,22.8,22.8,33400.0,16.3888,16.396,16.3744,16.3744,33400.0
2010-10-27 15:00:00,22.8,22.82,22.8,22.81,55400.0,16.3744,16.3888,16.3744,16.3816,55400.0
2010-10-27 15:10:00,22.81,22.81,22.78,22.8,30900.0,16.3816,16.3816,16.3601,16.3744,30900.0
2010-10-27 15:20:00,22.8,22.85,22.79,22.82,112400.0,16.3744,16.4103,16.3672,16.3888,112400.0
2010-10-27 15:30:00,22.83,22.9,22.81,22.9,273600.0,16.396,16.4462,16.3816,16.4462,273600.0
2010-10-27 15:40:00,22.9,22.91,22.88,22.89,97000.0,16.4462,16.4534,16.4319,16.4391,97000.0
2010-10-27 15:50:00,22.89,22.96,22.89,22.96,205300.0,16.4391,16.4893,16.4391,16.4893,205300.0
2010-10-28 09:30:00,23.05,23.1,22.88,23.03,41300.0,16.554,16.5899,16.4319,16.5396,41300.0
2010-10-28 09:40:00,23.01,23.01,22.89,22.89,33700.0,16.5252,16.5252,16.4391,16.4391,33700.0
2010-10-28 09:50:00,22.88,22.94,22.85,22.93,75600.0,16.4319,16.475,16.4103,16.4678,75600.0
2010-10-28 10:00:00,22.94,22.95,22.87,22.89,20700.0,16.475,16.4821,16.4247,16.4391,20700.0
2010-10-28 10:10:00,22.89,22.89,22.72,22.75,20000.0,16.4391,16.4391,16.317,16.3385,20000.0
2010-10-28 10:20:00,22.74,22.74,22.71,22.71,12700.0,16.3313,16.3313,16.3098,16.3098,12700.0
2010-10-28 10:30:00,22.71,22.74,22.69,22.7,23400.0,16.3098,16.3313,16.2954,16.3026,23400.0
2010-10-28 10:40:00,22.7,22.75,22.7,22.73,17700.0,16.3026,16.3385,16.3026,16.3241,17700.0
2010-10-28 10:50:00,22.74,22.74,22.68,22.69,19700.0,16.3313,16.3313,16.2882,16.2954,19700.0
2010-10-28 11:00:00,22.69,22.72,22.68,22.71,15300.0,16.2954,16.317,16.2882,16.3098,15300.0
2010-10-28 11:10:00,22.71,22.73,22.67,22.69,16100.0,16.3098,16.3241,16.2811,16.2954,16100.0
2010-10-28 11:20:00,22.7,22.72,22.68,22.7,12300.0,16.3026,16.317,16.2882,16.3026,12300.0
2010-10-28 11:30:00,22.69,22.69,22.67,22.68,11000.0,16.2954,16.2954,16.2811,16.2882,11000.0
2010-10-28 11:40:00,22.66,22.72,22.65,22.7,716800.0,16.2739,16.317,16.2667,16.3026,716800.0
2010-10-28 11:50:00,22.7,22.74,22.69,22.7,137400.0,16.3026,16.3313,16.2954,16.3026,137400.0
2010-10-28 12:00:00,22.7,22.71,22.67,22.68,49500.0,16.3026,16.3098,16.2811,16.2882,49500.0
2010-10-28 12:10:00,22.69,22.71,22.56,22.61,433900.0,16.2954,16.3098,16.2021,16.238,433900.0
2010-10-28 12:20:00,22.61,22.63,22.58,22.6,99100.0,16.238,16.2523,16.2164,16.2308,99100.0
2010-10-28 12:30:00,22.59,22.63,22.58,22.61,69300.0,16.2236,16.2523,16.2164,16.238,69300.0
2010-10-28 12:40:00,22.61,22.63,22.6,22.61,22000.0,16.238,16.2523,16.2308,16.238,22000.0
2010-10-28 12:50:00,22.61,22.63,22.59,22.6,42400.0,16.238,16.2523,16.2236,16.2308,42400.0
2010-10-28 13:00:00,22.6,22.65,22.59,22.64,81700.0,16.2308,16.2667,16.2236,16.2595,81700.0
2010-10-28 13:10:00,22.64,22.67,22.61,22.61,194000.0,16.2595,16.2811,16.238,16.238,194000.0
2010-10-28 13:20:00,22.62,22.63,22.59,22.61,43200.0,16.2451,16.2523,16.2236,16.238,43200.0
2010-10-28 13:30:00,22.61,22.65,22.59,22.62,72000.0,16.238,16.2667,16.2236,16.2451,72000.0
2010-10-28 13:40:00,22.62,22.63,22.6,22.62,24900.0,16.2451,16.2523,16.2308,16.2451,24900.0
2010-10-28 13:50:00,22.63,22.64,22.61,22.63,3000.0,16.2523,16.2595,16.238,16.2523,3000.0
2010-10-28 14:00:00,22.62,22.66,22.62,22.66,24400.0,16.2451,16.2739,16.2451,16.2739,24400.0
2010-10-28 14:10:00,22.66,22.67,22.63,22.64,16300.0,16.2739,16.2811,16.2523,16.2595,16300.0
2010-10-28 14:20:00,22.64,22.68,22.63,22.65,30800.0,16.2595,16.2882,16.2523,16.2667,30800.0
2010-10-28 14:30:00,22.65,22.69,22.64,22.68,29800.0,16.2667,16.2954,16.2595,16.2882,29800.0
2010-10-28 14:40:00,22.67,22.72,22.65,22.71,76600.0,16.2811,16.317,16.2667,16.3098,76600.0
2010-10-28 14:50:00,22.71,22.73,22.71,22.71,17000.0,16.3098,16.3241,16.3098,16.3098,17000.0
2010-10-28 15:00:00,22.71,22.76,22.71,22.75,11400.0,16.3098,16.3457,16.3098,16.3385,11400.0
2010-10-28 15:10:00,22.74,22.74,22.67,22.68,35900.0,16.3313,16.3313,16.2811,16.2882,35900.0
2010-10-28 15:20:00,22.68,22.69,22.65,22.66,164200.0,16.2882,16.2954,16.2667,16.2739,164200.0
2010-10-28 15:30:00,22.66,22.73,22.65,22.72,64900.0,16.2739,16.3241,16.2667,16.317,64900.0
2010-10-28 15:40:00,22.72,22.73,22.7,22.72,142400.0,16.317,16.3241,16.3026,16.317,142400.0
2010-10-28 15:50:00,22.71,22.72,22.64,22.66,111300.0,16.3098,16.317,16.2595,16.2739,111300.0
2010-10-29 09:30:00,22.64,22.65,22.52,22.54,15100.0,16.2595,16.2667,16.1733,16.1877,15100.0
2010-10-29 09:40:00,22.55,22.64,22.54,22.6,80600.0,16.1949,16.2595,16.1877,16.2308,80600.0
2010-10-29 09:50:00,22.61,22.61,22.51,22.53,52400.0,16.238,16.238,16.1661,16.1805,52400.0
2010-10-29 10:00:00,22.53,22.69,22.53,22.67,43900.0,16.1805,16.2954,16.1805,16.2811,43900.0
2010-10-29 10:10:00,22.66,22.69,22.64,22.65,16300.0,16.2739,16.2954,16.2595,16.2667,16300.0
2010-10-29 10:20:00,22.65,22.71,22.63,22.68,21100.0,16.2667,16.3098,16.2523,16.2882,21100.0
2010-10-29 10:30:00,22.69,22.69,22.62,22.62,10400.0,16.2954,16.2954,16.2451,16.2451,10400.0
2010-10-29 10:40:00,22.62,22.66,22.61,22.64,7800.0,16.2451,16.2739,16.238,16.2595,7800.0
2010-10-29 10:50:00,22.64,22.65,22.6,22.64,12800.0,16.2595,16.2667,16.2308,16.2595,12800.0
2010-10-29 11:00:00,22.64,22.67,22.63,22.67,15400.0,16.2595,16.2811,16.2523,16.2811,15400.0
2010-10-29 11:10:00,22.67,22.67,22.59,22.61,112100.0,16.2811,16.2811,16.2236,16.238,112100.0
2010-10-29 11:20:00,22.62,22.66,22.6,22.64,55200.0,16.2451,16.2739,16.2308,16.2595,55200.0
2010-10-29 11:30:00,22.62,22.64,22.58,22.63,62500.0,16.2451,16.2595,16.2164,16.2523,62500.0
2010-10-29 11:40:00,22.62,22.62,22.58,22.59,16500.0,16.2451,16.2451,16.2164,16.2236,16500.0
2010-10-29 11:50:00,22.6,22.63,22.59,22.62,7300.0,16.2308,16.2523,16.2236,16.2451,7300.0
2010-10-29 12:00:00,22.63,22.64,22.62,22.63,7200.0,16.2523,16.2595,16.2451,16.2523,7200.0
2010-10-29 12:10:00,22.64,22.66,22.62,22.65,50000.0,16.2595,16.2739,16.2451,16.2667,50000.0
2010-10-29 12:20:00,22.64,22.67,22.64,22.66,13200.0,16.2595,16.2811,16.2595,16.2739,13200.0
2010-10-29 12:30:00,22.66,22.68,22.65,22.65,48700.0,16.2739,16.2882,16.2667,16.2667,48700.0
2010-10-29 12:40:00,22.65,22.65,22.62,22.62,4500.0,16.2667,16.2667,16.2451,16.2451,4500.0
2010-10-29 12:50:00,22.63,22.65,22.63,22.65,3400.0,16.2523,16.2667,16.2523,16.2667,3400.0
2010-10-29 13:00:00,22.65,22.66,22.64,22.64,6500.0,16.2667,16.2739,16.2595,16.2595,6500.0
2010-10-29 13:10:00,22.65,22.65,22.62,22.65,5600.0,16.2667,16.2667,16.2451,16.2667,5600.0
2010-10-29 13:20:00,22.66,22.67,22.65,22.67,3100.0,16.2739,16.2811,16.2667,16.2811,3100.0
2010-10-29 13:30:00,22.67,22.68,22.67,22.68,2600.0,16.2811,16.2882,16.2811,16.2882,2600.0
2010-10-29 13:40:00,22.68,22.68,22.65,22.67,27500.0,16.2882,16.2882,16.2667,16.2811,27500.0
2010-10-29 13:50:00,22.68,22.73,22.68,22.73,14100.0,16.2882,16.3241,16.2882,16.3241,14100.0
2010-10-29 14:00:00,22.72,22.73,22.7,22.71,17400.0,16.317,16.3241,16.3026,16.3098,17400.0
2010-10-29 14:10:00,22.7,22.71,22.7,22.71,8700.0,16.3026,16.3098,16.3026,16.3098,8700.0
2010-10-29 14:20:00,22.71,22.72,22.69,22.69,156100.0,16.3098,16.317,16.2954,16.2954,156100.0
2010-10-29 14:30:00,22.68,22.69,22.68,22.68,3400.0,16.2882,16.2954,16.2882,16.2882,3400.0
2010-10-29 14:40:00,22.67,22.69,22.67,22.69,8000.0,16.2811,16.2954,16.2811,16.2954,8000.0
2010-10-29 14:50:00,22.69,22.69,22.67,22.67,7200.0,16.2954,16.2954,16.2811,16.2811,7200.0
2010-10-29 15:00:00,22.67,22.68,22.65,22.66,22500.0,16.2811,16.2882,16.2667,16.2739,22500.0
2010-10-29 15:10:00,22.66,22.68,22.66,22.67,16800.0,16.2739,16.2882,16.2739,16.2811,16800.0
2010-10-29 15:20:00,22.67,22.7,22.66,22.68,88800.0,16.2811,16.3026,16.2739,16.2882,88800.0
2010-10-29 15:30:00,22.69,22.72,22.68,22.72,22200.0,16.2954,16.317,16.2882,16.317,22200.0
2010-10-29 15:40:00,22.71,22.72,22.68,22.7,120100.0,16.3098,16.317,16.2882,16.3026,120100.0
2010-10-29 15:50:00,22.69,22.7,22.62,22.63,117100.0,16.2954,16.3026,16.2451,16.2523,117100.0
2010-11-01 09:30:00,22.69,22.69,22.42,22.46,180200.0,16.2954,16.2954,16.1015,16.1302,180200.0
2010-11-01 09:40:00,22.46,22.55,22.46,22.55,120900.0,16.1302,16.1949,16.1302,16.1949,120900.0
2010-11-01 09:50:00,22.55,22.59,22.54,22.54,30500.0,16.1949,16.2236,16.1877,16.1877,30500.0
2010-11-01 10:00:00,22.55,22.6,22.54,22.56,244100.0,16.1949,16.2308,16.1877,16.2021,244100.0
2010-11-01 10:10:00,22.56,22.58,22.54,22.55,136600.0,16.2021,16.2164,16.1877,16.1949,136600.0
2010-11-01 10:20:00,22.55,22.58,22.54,22.54,113000.0,16.1949,16.2164,16.1877,16.1877,113000.0
2010-11-01 10:30:00,22.55,22.55,22.47,22.48,161600.0,16.1949,16.1949,16.1374,16.1446,161600.0
2010-11-01 10:40:00,22.47,22.48,22.46,22.47,209600.0,16.1374,16.1446,16.1302,16.1374,209600.0
2010-11-01 10:50:00,22.47,22.48,22.43,22.44,54800.0,16.1374,16.1446,16.1087,16.1159,54800.0
2010-11-01 11:00:00,22.43,22.43,22.38,22.41,150100.0,16.1087,16.1087,16.0728,16.0943,150100.0
2010-11-01 11:10:00,22.41,22.43,22.37,22.39,67700.0,16.0943,16.1087,16.0656,16.08,67700.0
2010-11-01 11:20:00,22.39,22.4,22.35,22.35,139400.0,16.08,16.0871,16.0512,16.0512,139400.0
2010-11-01 11:30:00,22.34,22.34,22.28,22.29,80400.0,16.0441,16.0441,16.001,16.0082,80400.0
2010-11-01 11:40:00,22.29,22.3,22.26,22.29,68400.0,16.0082,16.0153,15.9866,16.0082,68400.0
2010-11-01 11:50:00,22.3,22.3,22.26,22.28,102900.0,16.0153,16.0153,15.9866,16.001,102900.0
2010-11-01 12:00:00,22.28,22.29,22.26,22.27,76500.0,16.001,16.0082,15.9866,15.9938,76500.0
2010-11-01 12:10:00,22.26,22.29,22.25,22.28,60700.0,15.9866,16.0082,15.9794,16.001,60700.0
2010-11-01 12:20:00,22.28,22.29,22.27,22.27,91500.0,16.001,16.0082,15.9938,15.9938,91500.0
2010-11-01 12:30:00,22.27,22.27,22.26,22.27,28400.0,15.9938,15.9938,15.9866,15.9938,28400.0
2010-11-01 12:40:00,22.26,22.28,22.25,22.26,88000.0,15.9866,16.001,15.9794,15.9866,88000.0
2010-11-01 12:50:00,22.25,22.27,22.25,22.27,8200.0,15.9794,15.9938,15.9794,15.9938,8200.0
2010-11-01 13:00:00,22.27,22.28,22.22,22.24,44700.0,15.9938,16.001,15.9579,15.9722,44700.0
2010-11-01 13:10:00,22.24,22.27,22.24,22.27,12000.0,15.9722,15.9938,15.9722,15.9938,12000.0
2010-11-01 13:20:00,22.27,22.27,22.23,22.25,8800.0,15.9938,15.9938,15.9651,15.9794,8800.0
2010-11-01 13:30:00,22.26,22.27,22.25,22.25,123300.0,15.9866,15.9938,15.9794,15.9794,123300.0
2010-11-01 13:40:00,22.25,22.28,22.25,22.28,24000.0,15.9794,16.001,15.9794,16.001,24000.0
2010-11-01 13:50:00,22.28,22.28,22.27,22.27,8900.0,16.001,16.001,15.9938,15.9938,8900.0
2010-11-01 14:00:00,22.27,22.28,22.25,22.25,78300.0,15.9938,16.001,15.9794,15.9794,78300.0
2010-11-01 14:10:00,22.25,22.25,22.2,22.2,139000.0,15.9794,15.9794,15.9435,15.9435,139000.0
2010-11-01 14:20:00,22.21,22.22,22.15,22.15,171800.0,15.9507,15.9579,15.9076,15.9076,171800.0
2010-11-01 14:30:00,22.14,22.15,22.1,22.1,165400.0,15.9004,15.9076,15.8717,15.8717,165400.0
2010-11-01 14:40:00,22.09,22.09,22.04,22.04,160400.0,15.8645,15.8645,15.8286,15.8286,160400.0
2010-11-01 14:50:00,22.04,22.05,22.03,22.04,260200.0,15.8286,15.8358,15.8214,15.8286,260200.0
2010-11-01 15:00:00,22.04,22.04,21.89,21.9,447400.0,15.8286,15.8286,15.7209,15.7281,447400.0
2010-11-01 15:10:00,21.9,21.9,21.76,21.8,599300.0,15.7281,15.7281,15.6275,15.6562,599300.0
2010-11-01 15:20:00,21.8,21.9,21.79,21.89,87500.0,15.6562,15.7281,15.6491,15.7209,87500.0
2010-11-01 15:30:00,21.89,21.91,21.88,21.9,336400.0,15.7209,15.7352,15.7137,15.7281,336400.0
2010-11-01 15:40:00,21.9,21.99,21.89,21.99,371700.0,15.7281,15.7927,15.7209,15.7927,371700.0
2010-11-01 15:50:00,21.99,22.06,21.98,22.02,521700.0,15.7927,15.843,15.7855,15.8142,521700.0
2010-11-02 09:30:00,22.16,22.46,22.09,22.38,108000.0,15.9148,16.1302,15.8645,16.0728,108000.0
2010-11-02 09:40:00,22.4,22.44,22.36,22.39,116400.0,16.0871,16.1159,16.0584,16.08,116400.0
2010-11-02 09:50:00,22.39,22.45,22.34,22.34,50600.0,16.08,16.1231,16.0441,16.0441,50600.0
2010-11-02 10:00:00,22.34,22.35,22.29,22.29,133200.0,16.0441,16.0512,16.0082,16.0082,133200.0
2010-11-02 10:10:00,22.29,22.29,22.18,22.19,103900.0,16.0082,16.0082,15.9292,15.9363,103900.0
2010-11-02 10:20:00,22.2,22.22,22.19,22.21,26800.0,15.9435,15.9579,15.9363,15.9507,26800.0
2010-11-02 10:30:00,22.2,22.21,22.12,22.14,34700.0,15.9435,15.9507,15.8861,15.9004,34700.0
2010-11-02 10:40:00,22.13,22.16,22.13,22.14,44500.0,15.8932,15.9148,15.8932,15.9004,44500.0
2010-11-02 10:50:00,22.15,22.17,22.14,22.16,33000.0,15.9076,15.922,15.9004,15.9148,33000.0
2010-11-02 11:00:00,22.15,22.22,22.15,22.2,10600.0,15.9076,15.9579,15.9076,15.9435,10600.0
2010-11-02 11:10:00,22.21,22.23,22.21,22.21,16500.0,15.9507,15.9651,15.9507,15.9507,16500.0
2010-11-02 11:20:00,22.22,22.24,22.22,22.22,6200.0,15.9579,15.9722,15.9579,15.9579,6200.0
2010-11-02 11:30:00,22.22,22.22,22.2,22.2,15500.0,15.9579,15.9579,15.9435,15.9435,15500.0
2010-11-02 11:40:00,22.2,22.21,22.2,22.2,1400.0,15.9435,15.9507,15.9435,15.9435,1400.0
2010-11-02 11:50:00,22.2,22.22,22.2,22.22,21100.0,15.9435,15.9579,15.9435,15.9579,21100.0
2010-11-02 12:00:00,22.21,22.23,22.2,22.22,22300.0,15.9507,15.9651,15.9435,15.9579,22300.0
2010-11-02 12:10:00,22.22,22.22,22.2,22.21,20800.0,15.9579,15.9579,15.9435,15.9507,20800.0
2010-11-02 12:20:00,22.21,22.23,22.21,22.21,13400.0,15.9507,15.9651,15.9507,15.9507,13400.0
2010-11-02 12:30:00,22.21,22.22,22.2,22.21,2800.0,15.9507,15.9579,15.9435,15.9507,2800.0
2010-11-02 12:40:00,22.21,22.22,22.19,22.21,95100.0,15.9507,15.9579,15.9363,15.9507,95100.0
2010-11-02 12:50:00,22.21,22.21,22.19,22.19,12000.0,15.9507,15.9507,15.9363,15.9363,12000.0
2010-11-02 13:00:00,22.18,22.21,22.18,22.2,5500.0,15.9292,15.9507,15.9292,15.9435,5500.0
2010-11-02 13:10:00,22.2,22.2,22.18,22.18,6100.0,15.9435,15.9435,15.9292,15.9292,6100.0
2010-11-02 13:20:00,22.18,22.19,22.18,22.18,8900.0,15.9292,15.9363,15.9292,15.9292,8900.0
2010-11-02 13:30:00,22.19,22.2,22.18,22.2,17500.0,15.9363,15.9435,15.9292,15.9435,17500.0
2010-11-02 13:40:00,22.2,22.24,22.19,22.22,142700.0,15.9435,15.9722,15.9363,15.9579,142700.0
2010-11-02 13:50:00,22.22,22.28,22.22,22.26,113700.0,15.9579,16.001,15.9579,15.9866,113700.0
2010-11-02 14:00:00,22.26,22.29,22.26,22.27,108700.0,15.9866,16.0082,15.9866,15.9938,108700.0
2010-11-02 14:10:00,22.27,22.28,22.22,22.22,400000.0,15.9938,16.001,15.9579,15.9579,400000.0
2010-11-02 14:20:00,22.22,22.22,22.19,22.2,185100.0,15.9579,15.9579,15.9363,15.9435,185100.0
2010-11-02 14:30:00,22.2,22.21,22.18,22.18,50200.0,15.9435,15.9507,15.9292,15.9292,50200.0
2010-11-02 14:40:00,22.18,22.2,22.17,22.2,39600.0,15.9292,15.9435,15.922,15.9435,39600.0
2010-11-02 14:50:00,22.19,22.21,22.19,22.19,46600.0,15.9363,15.9507,15.9363,15.9363,46600.0
2010-11-02 15:00:00,22.2,22.23,22.2,22.21,132600.0,15.9435,15.9651,15.9435,15.9507,132600.0
2010-11-02 15:10:00,22.22,22.25,22.22,22.25,74100.0,15.9579,15.9794,15.9579,15.9794,74100.0
2010-11-02 15:20:00,22.25,22.27,22.24,22.27,82100.0,15.9794,15.9938,15.9722,15.9938,82100.0
2010-11-02 15:30:00,22.26,22.27,22.24,22.24,92000.0,15.9866,15.9938,15.9722,15.9722,92000.0
2010-11-02 15:40:00,22.24,22.27,22.23,22.27,145300.0,15.9722,15.9938,15.9651,15.9938,145300.0
2010-11-02 15:50:00,22.27,22.34,22.27,22.31,425100.0,15.9938,16.0441,15.9938,16.0225,425100.0
2010-11-03 09:30:00,22.38,22.45,22.38,22.44,68700.0,16.0728,16.1231,16.0728,16.1159,68700.0
2010-11-03 09:40:00,22.44,22.48,22.42,22.48,122200.0,16.1159,16.1446,16.1015,16.1446,122200.0
2010-11-03 09:50:00,22.48,22.5,22.46,22.49,606400.0,16.1446,16.159,16.1302,16.1518,606400.0
2010-11-03 10:00:00,22.48,22.63,22.48,22.62,343600.0,16.1446,16.2523,16.1446,16.2451,343600.0
2010-11-03 10:10:00,22.65,22.67,22.62,22.65,233900.0,16.2667,16.2811,16.2451,16.2667,233900.0
2010-11-03 10:20:00,22.65,22.69,22.65,22.68,31500.0,16.2667,16.2954,16.2667,16.2882,31500.0
2010-11-03 10:30:00,22.68,22.7,22.66,22.67,48600.0,16.2882,16.3026,16.2739,16.2811,48600.0
2010-11-03 10:40:00,22.68,22.68,22.61,22.63,64700.0,16.2882,16.2882,16.238,16.2523,64700.0
2010-11-03 10:50:00,22.63,22.67,22.63,22.66,115600.0,16.2523,16.2811,16.2523,16.2739,115600.0
2010-11-03 11:00:00,22.65,22.67,22.64,22.64,49300.0,16.2667,16.2811,16.2595,16.2595,49300.0
2010-11-03 11:10:00,22.63,22.63,22.55,22.57,158600.0,16.2523,16.2523,16.1949,16.2092,158600.0
2010-11-03 11:20:00,22.57,22.61,22.57,22.6,77100.0,16.2092,16.238,16.2092,16.2308,77100.0
2010-11-03 11:30:00,22.59,22.64,22.59,22.64,11600.0,16.2236,16.2595,16.2236,16.2595,11600.0
2010-11-03 11:40:00,22.64,22.64,22.59,22.59,10600.0,16.2595,16.2595,16.2236,16.2236,10600.0
2010-11-03 11:50:00,22.6,22.6,22.58,22.58,12900.0,16.2308,16.2308,16.2164,16.2164,12900.0
2010-11-03 12:00:00,22.58,22.58,22.53,22.56,18200.0,16.2164,16.2164,16.1805,16.2021,18200.0
2010-11-03 12:10:00,22.56,22.56,22.54,22.56,12200.0,16.2021,16.2021,16.1877,16.2021,12200.0
2010-11-03 12:20:00,22.56,22.56,22.55,22.55,7100.0,16.2021,16.2021,16.1949,16.1949,7100.0
2010-11-03 12:30:00,22.55,22.59,22.55,22.57,42300.0,16.1949,16.2236,16.1949,16.2092,42300.0
2010-11-03 12:40:00,22.57,22.58,22.56,22.56,5400.0,16.2092,16.2164,16.2021,16.2021,5400.0
2010-11-03 12:50:00,22.57,22.58,22.54,22.55,6500.0,16.2092,16.2164,16.1877,16.1949,6500.0
2010-11-03 13:00:00,22.56,22.6,22.56,22.58,28500.0,16.2021,16.2308,16.2021,16.2164,28500.0
2010-11-03 13:10:00,22.58,22.59,22.56,22.56,10900.0,16.2164,16.2236,16.2021,16.2021,10900.0
2010-11-03 13:20:00,22.55,22.57,22.52,22.55,15100.0,16.1949,16.2092,16.1733,16.1949,15100.0
2010-11-03 13:30:00,22.58,22.59,22.56,22.57,5600.0,16.2164,16.2236,16.2021,16.2092,5600.0
2010-11-03 13:40:00,22.57,22.62,22.57,22.62,27700.0,16.2092,16.2451,16.2092,16.2451,27700.0
2010-11-03 13:50:00,22.61,22.61,22.61,22.61,3800.0,16.238,16.238,16.238,16.238,3800.0
2010-11-03 14:00:00,22.61,22.67,22.6,22.63,25500.0,16.238,16.2811,16.2308,16.2523,25500.0
2010-11-03 14:10:00,22.63,22.65,22.51,22.62,46600.0,16.2523,16.2667,16.1661,16.2451,46600.0
2010-11-03 14:20:00,22.63,22.76,22.42,22.44,340600.0,16.2523,16.3457,16.1015,16.1159,340600.0
2010-11-03 14:30:00,22.44,22.55,22.37,22.51,322900.0,16.1159,16.1949,16.0656,16.1661,322900.0
2010-11-03 14:40:00,22.51,22.62,22.49,22.59,237000.0,16.1661,16.2451,16.1518,16.2236,237000.0
2010-11-03 14:50:00,22.59,22.71,22.59,22.69,350200.0,16.2236,16.3098,16.2236,16.2954,350200.0
2010-11-03 15:00:00,22.69,22.75,22.67,22.75,89000.0,16.2954,16.3385,16.2811,16.3385,89000.0
2010-11-03 15:10:00,22.74,22.78,22.74,22.76,95100.0,16.3313,16.3601,16.3313,16.3457,95100.0
2010-11-03 15:20:00,22.76,22.76,22.71,22.75,99800.0,16.3457,16.3457,16.3098,16.3385,99800.0
2010-11-03 15:30:00,22.74,22.75,22.68,22.73,126200.0,16.3313,16.3385,16.2882,16.3241,126200.0
2010-11-03 15:40:00,22.73,22.74,22.68,22.72,139900.0,16.3241,16.3313,16.2882,16.317,139900.0
2010-11-03 15:50:00,22.72,22.8,22.72,22.79,250000.0,16.317,16.3744,16.317,16.3672,250000.0
2010-11-04 09:30:00,23.1,23.33,23.04,23.33,241400.0,16.5899,16.7551,16.5468,16.7551,241400.0
2010-11-04 09:40:00,23.34,23.38,23.34,23.36,446900.0,16.7622,16.791,16.7622,16.7766,446900.0
2010-11-04 09:50:00,23.36,23.36,23.28,23.29,119700.0,16.7766,16.7766,16.7191,16.7263,119700.0
2010-11-04 10:00:00,23.28,23.29,23.21,23.22,226800.0,16.7191,16.7263,16.6689,16.6761,226800.0
2010-11-04 10:10:00,23.23,23.28,23.22,23.28,290500.0,16.6832,16.7191,16.6761,16.7191,290500.0
2010-11-04 10:20:00,23.28,23.33,23.27,23.33,174900.0,16.7191,16.7551,16.712,16.7551,174900.0
2010-11-04 10:30:00,23.33,23.34,23.3,23.3,180800.0,16.7551,16.7622,16.7335,16.7335,180800.0
2010-11-04 10:40:00,23.3,23.31,23.27,23.27,124800.0,16.7335,16.7407,16.712,16.712,124800.0
2010-11-04 10:50:00,23.28,23.36,23.28,23.35,99600.0,16.7191,16.7766,16.7191,16.7694,99600.0
2010-11-04 11:00:00,23.36,23.4,23.35,23.39,67800.0,16.7766,16.8053,16.7694,16.7981,67800.0
2010-11-04 11:10:00,23.4,23.44,23.39,23.44,241100.0,16.8053,16.8341,16.7981,16.8341,241100.0
2010-11-04 11:20:00,23.44,23.44,23.4,23.41,58800.0,16.8341,16.8341,16.8053,16.8125,58800.0
2010-11-04 11:30:00,23.41,23.44,23.41,23.42,87200.0,16.8125,16.8341,16.8125,16.8197,87200.0
2010-11-04 11:40:00,23.42,23.43,23.4,23.4,47100.0,16.8197,16.8269,16.8053,16.8053,47100.0
2010-11-04 11:50:00,23.4,23.41,23.38,23.39,88300.0,16.8053,16.8125,16.791,16.7981,88300.0
2010-11-04 12:00:00,23.4,23.41,23.38,23.4,35200.0,16.8053,16.8125,16.791,16.8053,35200.0
2010-11-04 12:10:00,23.4,23.42,23.4,23.42,38200.0,16.8053,16.8197,16.8053,16.8197,38200.0
2010-11-04 12:20:00,23.42,23.42,23.41,23.42,50200.0,16.8197,16.8197,16.8125,16.8197,50200.0
2010-11-04 12:30:00,23.42,23.44,23.41,23.43,55300.0,16.8197,16.8341,16.8125,16.8269,55300.0
2010-11-04 12:40:00,23.43,23.44,23.42,23.43,48900.0,16.8269,16.8341,16.8197,16.8269,48900.0
2010-11-04 12:50:00,23.42,23.44,23.41,23.44,19000.0,16.8197,16.8341,16.8125,16.8341,19000.0
2010-11-04 13:00:00,23.44,23.45,23.44,23.44,43700.0,16.8341,16.8412,16.8341,16.8341,43700.0
2010-11-04 13:10:00,23.45,23.47,23.44,23.47,131700.0,16.8412,16.8556,16.8341,16.8556,131700.0
2010-11-04 13:20:00,23.47,23.48,23.46,23.46,23500.0,16.8556,16.8628,16.8484,16.8484,23500.0
2010-11-04 13:30:00,23.47,23.49,23.43,23.45,23300.0,16.8556,16.87,16.8269,16.8412,23300.0
2010-11-04 13:40:00,23.45,23.46,23.42,23.42,21600.0,16.8412,16.8484,16.8197,16.8197,21600.0
2010-11-04 13:50:00,23.43,23.43,23.4,23.4,16500.0,16.8269,16.8269,16.8053,16.8053,16500.0
2010-11-04 14:00:00,23.41,23.42,23.38,23.38,205900.0,16.8125,16.8197,16.791,16.791,205900.0
2010-11-04 14:10:00,23.39,23.43,23.39,23.42,17300.0,16.7981,16.8269,16.7981,16.8197,17300.0
2010-11-04 14:20:00,23.43,23.43,23.41,23.42,29600.0,16.8269,16.8269,16.8125,16.8197,29600.0
2010-11-04 14:30:00,23.42,23.45,23.42,23.45,43400.0,16.8197,16.8412,16.8197,16.8412,43400.0
2010-11-04 14:40:00,23.45,23.46,23.41,23.42,42800.0,16.8412,16.8484,16.8125,16.8197,42800.0
2010-11-04 14:50:00,23.42,23.44,23.41,23.44,97200.0,16.8197,16.8341,16.8125,16.8341,97200.0
2010-11-04 15:00:00,23.44,23.47,23.43,23.47,36900.0,16.8341,16.8556,16.8269,16.8556,36900.0
2010-11-04 15:10:00,23.47,23.48,23.45,23.47,52500.0,16.8556,16.8628,16.8412,16.8556,52500.0
2010-11-04 15:20:00,23.47,23.58,23.47,23.57,227500.0,16.8556,16.9346,16.8556,16.9274,227500.0
2010-11-04 15:30:00,23.57,23.6,23.54,23.6,224000.0,16.9274,16.949,16.9059,16.949,224000.0
2010-11-04 15:40:00,23.59,23.64,23.58,23.62,354500.0,16.9418,16.9777,16.9346,16.9633,354500.0
2010-11-04 15:50:00,23.62,23.68,23.61,23.62,368600.0,16.9633,17.0064,16.9561,16.9633,368600.0
2010-11-05 09:30:00,23.62,23.73,23.56,23.69,45000.0,16.9633,17.0423,16.9202,17.0136,45000.0
2010-11-05 09:40:00,23.69,23.83,23.68,23.81,302700.0,17.0136,17.1141,17.0064,17.0998,302700.0
2010-11-05 09:50:00,23.82,24.0,23.81,23.99,409300.0,17.107,17.2362,17.0998,17.2291,409300.0
2010-11-05 10:00:00,23.99,24.14,23.98,24.14,340700.0,17.2291,17.3368,17.2219,17.3368,340700.0
2010-11-05 10:10:00,24.14,24.38,24.14,24.38,363100.0,17.3368,17.5091,17.3368,17.5091,363100.0
2010-11-05 10:20:00,24.37,24.46,24.37,24.41,722800.0,17.502,17.5666,17.502,17.5307,722800.0
2010-11-05 10:30:00,24.41,24.53,24.39,24.39,325800.0,17.5307,17.6169,17.5163,17.5163,325800.0
2010-11-05 10:40:00,24.4,24.4,24.29,24.31,65900.0,17.5235,17.5235,17.4445,17.4589,65900.0
2010-11-05 10:50:00,24.3,24.31,24.25,24.26,89400.0,17.4517,17.4589,17.4158,17.423,89400.0
2010-11-05 11:00:00,24.27,24.28,24.2,24.23,59600.0,17.4301,17.4373,17.3799,17.4014,59600.0
2010-11-05 11:10:00,24.23,24.23,24.19,24.21,54000.0,17.4014,17.4014,17.3727,17.387,54000.0
2010-11-05 11:20:00,24.21,24.21,24.18,24.2,81300.0,17.387,17.387,17.3655,17.3799,81300.0
2010-11-05 11:30:00,24.2,24.21,24.13,24.14,81500.0,17.3799,17.387,17.3296,17.3368,81500.0
2010-11-05 11:40:00,24.13,24.14,23.98,24.0,61200.0,17.3296,17.3368,17.2219,17.2362,61200.0
2010-11-05 11:50:00,24.0,24.03,23.89,23.9,127400.0,17.2362,17.2578,17.1572,17.1644,127400.0
2010-11-05 12:00:00,23.89,23.99,23.86,23.99,81000.0,17.1572,17.2291,17.1357,17.2291,81000.0
2010-11-05 12:10:00,23.99,24.09,23.99,24.09,41000.0,17.2291,17.3009,17.2291,17.3009,41000.0
2010-11-05 12:20:00,24.09,24.09,24.04,24.07,25000.0,17.3009,17.3009,17.265,17.2865,25000.0
2010-11-05 12:30:00,24.05,24.07,24.01,24.07,75300.0,17.2721,17.2865,17.2434,17.2865,75300.0
2010-11-05 12:40:00,24.07,24.07,24.01,24.01,23500.0,17.2865,17.2865,17.2434,17.2434,23500.0
2010-11-05 12:50:00,24.02,24.02,23.98,24.01,15800.0,17.2506,17.2506,17.2219,17.2434,15800.0
2010-11-05 13:00:00,24.01,24.05,24.0,24.05,49300.0,17.2434,17.2721,17.2362,17.2721,49300.0
2010-11-05 13:10:00,24.04,24.05,24.02,24.04,24500.0,17.265,17.2721,17.2506,17.265,24500.0
2010-11-05 13:20:00,24.03,24.04,24.02,24.02,15700.0,17.2578,17.265,17.2506,17.2506,15700.0
2010-11-05 13:30:00,24.03,24.03,23.98,24.0,52200.0,17.2578,17.2578,17.2219,17.2362,52200.0
2010-11-05 13:40:00,24.0,24.0,23.99,23.99,26900.0,17.2362,17.2362,17.2291,17.2291,26900.0
2010-11-05 13:50:00,23.99,24.0,23.98,24.0,36700.0,17.2291,17.2362,17.2219,17.2362,36700.0
2010-11-05 14:00:00,23.99,24.0,23.92,23.93,64700.0,17.2291,17.2362,17.1788,17.186,64700.0
2010-11-05 14:10:00,23.92,23.92,23.85,23.88,46600.0,17.1788,17.1788,17.1285,17.1501,46600.0
2010-11-05 14:20:00,23.87,23.88,23.82,23.83,114200.0,17.1429,17.1501,17.107,17.1141,114200.0
2010-11-05 14:30:00,23.84,23.93,23.83,23.92,84700.0,17.1213,17.186,17.1141,17.1788,84700.0
2010-11-05 14:40:00,23.92,23.92,23.88,23.9,56900.0,17.1788,17.1788,17.1501,17.1644,56900.0
2010-11-05 14:50:00,23.91,23.91,23.87,23.87,36200.0,17.1716,17.1716,17.1429,17.1429,36200.0
2010-11-05 15:00:00,23.88,23.88,23.84,23.87,133200.0,17.1501,17.1501,17.1213,17.1429,133200.0
2010-11-05 15:10:00,23.88,23.88,23.84,23.85,36900.0,17.1501,17.1501,17.1213,17.1285,36900.0
2010-11-05 15:20:00,23.85,23.87,23.83,23.87,77000.0,17.1285,17.1429,17.1141,17.1429,77000.0
2010-11-05 15:30:00,23.87,23.92,23.86,23.89,148700.0,17.1429,17.1788,17.1357,17.1572,148700.0
2010-11-05 15:40:00,23.89,23.95,23.86,23.94,259600.0,17.1572,17.2003,17.1357,17.1931,259600.0
2010-11-05 15:50:00,23.94,23.98,23.93,23.98,270500.0,17.1931,17.2219,17.186,17.2219,270500.0
2010-11-08 09:30:00,23.95,23.97,23.83,23.84,32900.0,17.2003,17.2147,17.1141,17.1213,32900.0
2010-11-08 09:40:00,23.84,23.86,23.76,23.8,61000.0,17.1213,17.1357,17.0639,17.0926,61000.0
2010-11-08 09:50:00,23.79,23.84,23.77,23.83,150500.0,17.0854,17.1213,17.0711,17.1141,150500.0
2010-11-08 10:00:00,23.83,23.87,23.78,23.85,84600.0,17.1141,17.1429,17.0782,17.1285,84600.0
2010-11-08 10:10:00,23.86,23.94,23.83,23.94,169200.0,17.1357,17.1931,17.1141,17.1931,169200.0
2010-11-08 10:20:00,23.94,23.95,23.92,23.93,117300.0,17.1931,17.2003,17.1788,17.186,117300.0
2010-11-08 10:30:00,23.92,23.92,23.85,23.86,17500.0,17.1788,17.1788,17.1285,17.1357,17500.0
2010-11-08 10:40:00,23.85,23.87,23.82,23.86,32700.0,17.1285,17.1429,17.107,17.1357,32700.0
2010-11-08 10:50:00,23.87,23.87,23.64,23.65,29000.0,17.1429,17.1429,16.9777,16.9849,29000.0
2010-11-08 11:00:00,23.65,23.67,23.55,23.6,62200.0,16.9849,16.9992,16.9131,16.949,62200.0
2010-11-08 11:10:00,23.59,23.63,23.58,23.6,30600.0,16.9418,16.9705,16.9346,16.949,30600.0
2010-11-08 11:20:00,23.6,23.66,23.59,23.65,37500.0,16.949,16.9921,16.9418,16.9849,37500.0
2010-11-08 11:30:00,23.65,23.69,23.65,23.67,24500.0,16.9849,17.0136,16.9849,16.9992,24500.0
2010-11-08 11:40:00,23.67,23.69,23.64,23.67,11700.0,16.9992,17.0136,16.9777,16.9992,11700.0
2010-11-08 11:50:00,23.66,23.71,23.66,23.69,14500.0,16.9921,17.028,16.9921,17.0136,14500.0
2010-11-08 12:00:00,23.7,23.72,23.69,23.7,8300.0,17.0208,17.0351,17.0136,17.0208,8300.0
2010-11-08 12:10:00,23.71,23.73,23.7,23.73,16600.0,17.028,17.0423,17.0208,17.0423,16600.0
2010-11-08 12:20:00,23.73,23.78,23.72,23.76,37700.0,17.0423,17.0782,17.0351,17.0639,37700.0
2010-11-08 12:30:00,23.75,23.75,23.72,23.72,6400.0,17.0567,17.0567,17.0351,17.0351,6400.0
2010-11-08 12:40:00,23.73,23.73,23.72,23.73,3200.0,17.0423,17.0423,17.0351,17.0423,3200.0
2010-11-08 12:50:00,23.74,23.77,23.73,23.77,2200.0,17.0495,17.0711,17.0423,17.0711,2200.0
2010-11-08 13:00:00,23.77,23.77,23.76,23.76,1600.0,17.0711,17.0711,17.0639,17.0639,1600.0
2010-11-08 13:10:00,23.76,23.81,23.76,23.81,14300.0,17.0639,17.0998,17.0639,17.0998,14300.0
2010-11-08 13:20:00,23.81,23.86,23.81,23.83,19100.0,17.0998,17.1357,17.0998,17.1141,19100.0
2010-11-08 13:30:00,23.83,23.83,23.79,23.79,10800.0,17.1141,17.1141,17.0854,17.0854,10800.0
2010-11-08 13:40:00,23.78,23.78,23.75,23.75,2600.0,17.0782,17.0782,17.0567,17.0567,2600.0
2010-11-08 13:50:00,23.75,23.75,23.72,23.72,3300.0,17.0567,17.0567,17.0351,17.0351,3300.0
2010-11-08 14:00:00,23.72,23.77,23.72,23.77,6300.0,17.0351,17.0711,17.0351,17.0711,6300.0
2010-11-08 14:10:00,23.77,23.77,23.72,23.76,3900.0,17.0711,17.0711,17.0351,17.0639,3900.0
2010-11-08 14:20:00,23.77,23.77,23.74,23.75,64300.0,17.0711,17.0711,17.0495,17.0567,64300.0
2010-11-08 14:30:00,23.75,23.75,23.72,23.74,9900.0,17.0567,17.0567,17.0351,17.0495,9900.0
2010-11-08 14:40:00,23.74,23.78,23.74,23.76,18000.0,17.0495,17.0782,17.0495,17.0639,18000.0
2010-11-08 14:50:00,23.75,23.77,23.74,23.74,7600.0,17.0567,17.0711,17.0495,17.0495,7600.0
2010-11-08 15:00:00,23.74,23.79,23.74,23.77,8500.0,17.0495,17.0854,17.0495,17.0711,8500.0
2010-11-08 15:10:00,23.77,23.78,23.74,23.78,11200.0,17.0711,17.0782,17.0495,17.0782,11200.0
2010-11-08 15:20:00,23.78,23.81,23.78,23.8,7200.0,17.0782,17.0998,17.0782,17.0926,7200.0
2010-11-08 15:30:00,23.8,23.81,23.79,23.79,30100.0,17.0926,17.0998,17.0854,17.0854,30100.0
2010-11-08 15:40:00,23.79,23.84,23.79,23.81,23900.0,17.0854,17.1213,17.0854,17.0998,23900.0
2010-11-08 15:50:00,23.82,23.82,23.78,23.81,40400.0,17.107,17.107,17.0782,17.0998,40400.0
2010-11-09 09:30:00,23.83,23.92,23.69,23.71,41200.0,17.1141,17.1788,17.0136,17.028,41200.0
2010-11-09 09:40:00,23.7,23.83,23.7,23.83,45900.0,17.0208,17.1141,17.0208,17.1141,45900.0
2010-11-09 09:50:00,23.83,23.83,23.74,23.79,365500.0,17.1141,17.1141,17.0495,17.0854,365500.0
2010-11-09 10:00:00,23.8,23.82,23.76,23.77,79000.0,17.0926,17.107,17.0639,17.0711,79000.0
2010-11-09 10:10:00,23.78,23.87,23.78,23.85,44300.0,17.0782,17.1429,17.0782,17.1285,44300.0
2010-11-09 10:20:00,23.85,23.87,23.82,23.82,34200.0,17.1285,17.1429,17.107,17.107,34200.0
2010-11-09 10:30:00,23.82,23.82,23.73,23.76,33900.0,17.107,17.107,17.0423,17.0639,33900.0
2010-11-09 10:40:00,23.77,23.78,23.7,23.74,108000.0,17.0711,17.0782,17.0208,17.0495,108000.0
2010-11-09 10:50:00,23.73,23.73,23.69,23.72,42500.0,17.0423,17.0423,17.0136,17.0351,42500.0
2010-11-09 11:00:00,23.72,23.73,23.67,23.68,17300.0,17.0351,17.0423,16.9992,17.0064,17300.0
2010-11-09 11:10:00,23.68,23.68,23.63,23.66,133900.0,17.0064,17.0064,16.9705,16.9921,133900.0
2010-11-09 11:20:00,23.66,23.67,23.63,23.63,105300.0,16.9921,16.9992,16.9705,16.9705,105300.0
2010-11-09 11:30:00,23.63,23.64,23.6,23.64,117100.0,16.9705,16.9777,16.949,16.9777,117100.0
2010-11-09 11:40:00,23.64,23.67,23.64,23.66,13500.0,16.9777,16.9992,16.9777,16.9921,13500.0
2010-11-09 11:50:00,23.67,23.67,23.57,23.57,11400.0,16.9992,16.9992,16.9274,16.9274,11400.0
2010-11-09 12:00:00,23.56,23.62,23.56,23.61,58000.0,16.9202,16.9633,16.9202,16.9561,58000.0
2010-11-09 12:10:00,23.62,23.64,23.62,23.63,43300.0,16.9633,16.9777,16.9633,16.9705,43300.0
2010-11-09 12:20:00,23.63,23.64,23.62,23.63,50700.0,16.9705,16.9777,16.9633,16.9705,50700.0
2010-11-09 12:30:00,23.63,23.64,23.6,23.62,93100.0,16.9705,16.9777,16.949,16.9633,93100.0
2010-11-09 12:40:00,23.61,23.62,23.59,23.59,100300.0,16.9561,16.9633,16.9418,16.9418,100300.0
2010-11-09 12:50:00,23.59,23.61,23.58,23.61,14400.0,16.9418,16.9561,16.9346,16.9561,14400.0
2010-11-09 13:00:00,23.6,23.69,23.6,23.69,142700.0,16.949,17.0136,16.949,17.0136,142700.0
2010-11-09 13:10:00,23.69,23.71,23.67,23.68,86900.0,17.0136,17.028,16.9992,17.0064,86900.0
2010-11-09 13:20:00,23.67,23.68,23.65,23.68,33000.0,16.9992,17.0064,16.9849,17.0064,33000.0
2010-11-09 13:30:00,23.66,23.68,23.6,23.6,11400.0,16.9921,17.0064,16.949,16.949,11400.0
2010-11-09 13:40:00,23.6,23.62,23.57,23.59,18600.0,16.949,16.9633,16.9274,16.9418,18600.0
2010-11-09 13:50:00,23.58,23.61,23.57,23.59,19000.0,16.9346,16.9561,16.9274,16.9418,19000.0
2010-11-09 14:00:00,23.59,23.6,23.58,23.6,21300.0,16.9418,16.949,16.9346,16.949,21300.0
2010-11-09 14:10:00,23.6,23.63,23.58,23.58,13400.0,16.949,16.9705,16.9346,16.9346,13400.0
2010-11-09 14:20:00,23.58,23.6,23.57,23.58,10400.0,16.9346,16.949,16.9274,16.9346,10400.0
2010-11-09 14:30:00,23.58,23.67,23.58,23.67,196000.0,16.9346,16.9992,16.9346,16.9992,196000.0
2010-11-09 14:40:00,23.66,23.68,23.66,23.66,35700.0,16.9921,17.0064,16.9921,16.9921,35700.0
2010-11-09 14:50:00,23.66,23.68,23.62,23.66,84100.0,16.9921,17.0064,16.9633,16.9921,84100.0
2010-11-09 15:00:00,23.65,23.65,23.56,23.56,37100.0,16.9849,16.9849,16.9202,16.9202,37100.0
2010-11-09 15:10:00,23.56,23.57,23.54,23.57,54100.0,16.9202,16.9274,16.9059,16.9274,54100.0
2010-11-09 15:20:00,23.56,23.56,23.49,23.53,116600.0,16.9202,16.9202,16.87,16.8987,116600.0
2010-11-09 15:30:00,23.52,23.55,23.41,23.41,120600.0,16.8915,16.9131,16.8125,16.8125,120600.0
2010-11-09 15:40:00,23.42,23.43,23.39,23.4,98000.0,16.8197,16.8269,16.7981,16.8053,98000.0
2010-11-09 15:50:00,23.4,23.49,23.4,23.47,79900.0,16.8053,16.87,16.8053,16.8556,79900.0
2010-11-10 09:30:00,23.45,23.65,23.45,23.65,26900.0,16.8412,16.9849,16.8412,16.9849,26900.0
2010-11-10 09:40:00,23.67,23.75,23.63,23.73,62100.0,16.9992,17.0567,16.9705,17.0423,62100.0
2010-11-10 09:50:00,23.72,23.76,23.6,23.63,190700.0,17.0351,17.0639,16.949,16.9705,190700.0
2010-11-10 10:00:00,23.63,23.68,23.46,23.55,64400.0,16.9705,17.0064,16.8484,16.9131,64400.0
2010-11-10 10:10:00,23.55,23.61,23.49,23.53,95800.0,16.9131,16.9561,16.87,16.8987,95800.0
2010-11-10 10:20:00,23.51,23.57,23.49,23.5,22200.0,16.8843,16.9274,16.87,16.8771,22200.0
2010-11-10 10:30:00,23.52,23.67,23.51,23.67,100500.0,16.8915,16.9992,16.8843,16.9992,100500.0
2010-11-10 10:40:00,23.67,23.69,23.56,23.56,229400.0,16.9992,17.0136,16.9202,16.9202,229400.0
2010-11-10 10:50:00,23.57,23.62,23.55,23.61,34300.0,16.9274,16.9633,16.9131,16.9561,34300.0
2010-11-10 11:00:00,23.61,23.64,23.57,23.57,83800.0,16.9561,16.9777,16.9274,16.9274,83800.0
2010-11-10 11:10:00,23.58,23.62,23.56,23.61,27200.0,16.9346,16.9633,16.9202,16.9561,27200.0
2010-11-10 11:20:00,23.61,23.64,23.6,23.63,53900.0,16.9561,16.9777,16.949,16.9705,53900.0
2010-11-10 11:30:00,23.64,23.68,23.64,23.66,21600.0,16.9777,17.0064,16.9777,16.9921,21600.0
2010-11-10 11:40:00,23.66,23.66,23.64,23.64,12000.0,16.9921,16.9921,16.9777,16.9777,12000.0
2010-11-10 11:50:00,23.65,23.69,23.64,23.68,25600.0,16.9849,17.0136,16.9777,17.0064,25600.0
2010-11-10 12:00:00,23.67,23.68,23.63,23.63,32600.0,16.9992,17.0064,16.9705,16.9705,32600.0
2010-11-10 12:10:00,23.63,23.64,23.62,23.64,14400.0,16.9705,16.9777,16.9633,16.9777,14400.0
2010-11-10 12:20:00,23.63,23.64,23.59,23.62,25400.0,16.9705,16.9777,16.9418,16.9633,25400.0
2010-11-10 12:30:00,23.62,23.67,23.62,23.67,22600.0,16.9633,16.9992,16.9633,16.9992,22600.0
2010-11-10 12:40:00,23.67,23.67,23.62,23.66,29900.0,16.9992,16.9992,16.9633,16.9921,29900.0
2010-11-10 12:50:00,23.66,23.69,23.63,23.67,19400.0,16.9921,17.0136,16.9705,16.9992,19400.0
2010-11-10 13:00:00,23.67,23.68,23.58,23.67,46200.0,16.9992,17.0064,16.9346,16.9992,46200.0
2010-11-10 13:10:00,23.67,23.73,23.65,23.73,49500.0,16.9992,17.0423,16.9849,17.0423,49500.0
2010-11-10 13:20:00,23.72,23.77,23.72,23.74,55200.0,17.0351,17.0711,17.0351,17.0495,55200.0
2010-11-10 13:30:00,23.74,23.77,23.74,23.76,18000.0,17.0495,17.0711,17.0495,17.0639,18000.0
2010-11-10 13:40:00,23.75,23.78,23.74,23.78,28300.0,17.0567,17.0782,17.0495,17.0782,28300.0
2010-11-10 13:50:00,23.78,23.82,23.76,23.8,31700.0,17.0782,17.107,17.0639,17.0926,31700.0
2010-11-10 14:00:00,23.8,23.94,23.79,23.93,60300.0,17.0926,17.1931,17.0854,17.186,60300.0
2010-11-10 14:10:00,23.93,23.95,23.9,23.92,34400.0,17.186,17.2003,17.1644,17.1788,34400.0
2010-11-10 14:20:00,23.92,23.94,23.85,23.94,50700.0,17.1788,17.1931,17.1285,17.1931,50700.0
2010-11-10 14:30:00,23.93,23.94,23.88,23.94,46000.0,17.186,17.1931,17.1501,17.1931,46000.0
2010-11-10 14:40:00,23.94,23.94,23.88,23.91,40300.0,17.1931,17.1931,17.1501,17.1716,40300.0
2010-11-10 14:50:00,23.9,23.96,23.9,23.94,45800.0,17.1644,17.2075,17.1644,17.1931,45800.0
2010-11-10 15:00:00,23.94,23.95,23.87,23.92,48000.0,17.1931,17.2003,17.1429,17.1788,48000.0
2010-11-10 15:10:00,23.91,23.96,23.88,23.92,151700.0,17.1716,17.2075,17.1501,17.1788,151700.0
2010-11-10 15:20:00,23.93,23.95,23.9,23.95,74100.0,17.186,17.2003,17.1644,17.2003,74100.0
2010-11-10 15:30:00,23.95,23.98,23.9,23.93,120500.0,17.2003,17.2219,17.1644,17.186,120500.0
2010-11-10 15:40:00,23.93,23.94,23.9,23.92,102600.0,17.186,17.1931,17.1644,17.1788,102600.0
2010-11-10 15:50:00,23.92,24.0,23.92,23.98,251800.0,17.1788,17.2362,17.1788,17.2219,251800.0
2010-11-11 09:30:00,23.67,23.78,23.65,23.69,120300.0,16.9992,17.0782,16.9849,17.0136,120300.0
2010-11-11 09:40:00,23.68,23.72,23.57,23.68,246400.0,17.0064,17.0351,16.9274,17.0064,246400.0
2010-11-11 09:50:00,23.67,23.77,23.65,23.75,72600.0,16.9992,17.0711,16.9849,17.0567,72600.0
2010-11-11 10:00:00,23.75,23.79,23.71,23.77,71000.0,17.0567,17.0854,17.028,17.0711,71000.0
2010-11-11 10:10:00,23.8,23.86,23.77,23.85,95600.0,17.0926,17.1357,17.0711,17.1285,95600.0
2010-11-11 10:20:00,23.82,23.83,23.77,23.78,20500.0,17.107,17.1141,17.0711,17.0782,20500.0
2010-11-11 10:30:00,23.78,23.79,23.7,23.73,17000.0,17.0782,17.0854,17.0208,17.0423,17000.0
2010-11-11 10:40:00,23.74,23.81,23.73,23.76,16400.0,17.0495,17.0998,17.0423,17.0639,16400.0
2010-11-11 10:50:00,23.74,23.81,23.72,23.81,13200.0,17.0495,17.0998,17.0351,17.0998,13200.0
2010-11-11 11:00:00,23.8,23.81,23.7,23.72,33000.0,17.0926,17.0998,17.0208,17.0351,33000.0
2010-11-11 11:10:00,23.73,23.8,23.73,23.79,22000.0,17.0423,17.0926,17.0423,17.0854,22000.0
2010-11-11 11:20:00,23.79,23.79,23.71,23.74,26500.0,17.0854,17.0854,17.028,17.0495,26500.0
2010-11-11 11:30:00,23.73,23.79,23.73,23.76,16900.0,17.0423,17.0854,17.0423,17.0639,16900.0
2010-11-11 11:40:00,23.76,23.8,23.74,23.78,23900.0,17.0639,17.0926,17.0495,17.0782,23900.0
2010-11-11 11:50:00,23.78,23.8,23.78,23.78,15100.0,17.0782,17.0926,17.0782,17.0782,15100.0
2010-11-11 12:00:00,23.78,23.83,23.77,23.8,56400.0,17.0782,17.1141,17.0711,17.0926,56400.0
2010-11-11 12:10:00,23.8,23.86,23.79,23.85,100700.0,17.0926,17.1357,17.0854,17.1285,100700.0
2010-11-11 12:20:00,23.85,23.86,23.79,23.8,40700.0,17.1285,17.1357,17.0854,17.0926,40700.0
2010-11-11 12:30:00,23.81,23.84,23.79,23.82,37300.0,17.0998,17.1213,17.0854,17.107,37300.0
2010-11-11 12:40:00,23.82,23.83,23.81,23.82,14300.0,17.107,17.1141,17.0998,17.107,14300.0
2010-11-11 12:50:00,23.82,23.82,23.79,23.79,16700.0,17.107,17.107,17.0854,17.0854,16700.0
2010-11-11 13:00:00,23.78,23.82,23.77,23.8,33800.0,17.0782,17.107,17.0711,17.0926,33800.0
2010-11-11 13:10:00,23.8,23.83,23.79,23.79,21700.0,17.0926,17.1141,17.0854,17.0854,21700.0
2010-11-11 13:20:00,23.79,23.81,23.77,23.77,14700.0,17.0854,17.0998,17.0711,17.0711,14700.0
2010-11-11 13:30:00,23.77,23.82,23.77,23.81,15200.0,17.0711,17.107,17.0711,17.0998,15200.0
2010-11-11 13:40:00,23.82,23.86,23.82,23.86,25900.0,17.107,17.1357,17.107,17.1357,25900.0
2010-11-11 13:50:00,23.86,23.87,23.83,23.85,8400.0,17.1357,17.1429,17.1141,17.1285,8400.0
2010-11-11 14:00:00,23.85,23.86,23.82,23.86,64300.0,17.1285,17.1357,17.107,17.1357,64300.0
2010-11-11 14:10:00,23.86,23.91,23.86,23.91,18700.0,17.1357,17.1716,17.1357,17.1716,18700.0
2010-11-11 14:20:00,23.91,23.91,23.88,23.88,85800.0,17.1716,17.1716,17.1501,17.1501,85800.0
2010-11-11 14:30:00,23.89,23.92,23.88,23.9,43600.0,17.1572,17.1788,17.1501,17.1644,43600.0
2010-11-11 14:40:00,23.9,23.91,23.89,23.89,11300.0,17.1644,17.1716,17.1572,17.1572,11300.0
2010-11-11 14:50:00,23.9,23.9,23.86,23.88,12900.0,17.1644,17.1644,17.1357,17.1501,12900.0
2010-11-11 15:00:00,23.88,23.9,23.87,23.9,20800.0,17.1501,17.1644,17.1429,17.1644,20800.0
2010-11-11 15:10:00,23.9,23.95,23.89,23.92,399300.0,17.1644,17.2003,17.1572,17.1788,399300.0
2010-11-11 15:20:00,23.93,23.93,23.87,23.9,69900.0,17.186,17.186,17.1429,17.1644,69900.0
2010-11-11 15:30:00,23.9,23.9,23.82,23.86,323600.0,17.1644,17.1644,17.107,17.1357,323600.0
2010-11-11 15:40:00,23.86,23.9,23.84,23.88,291800.0,17.1357,17.1644,17.1213,17.1501,291800.0
2010-11-11 15:50:00,23.87,23.9,23.85,23.89,200600.0,17.1429,17.1644,17.1285,17.1572,200600.0
2010-11-12 09:30:00,23.74,23.74,23.57,23.65,131100.0,17.0495,17.0495,16.9274,16.9849,131100.0
2010-11-12 09:40:00,23.64,23.67,23.59,23.61,35500.0,16.9777,16.9992,16.9418,16.9561,35500.0
2010-11-12 09:50:00,23.62,23.67,23.59,23.62,57700.0,16.9633,16.9992,16.9418,16.9633,57700.0
2010-11-12 10:00:00,23.62,23.63,23.55,23.56,34800.0,16.9633,16.9705,16.9131,16.9202,34800.0
2010-11-12 10:10:00,23.57,23.64,23.56,23.58,49000.0,16.9274,16.9777,16.9202,16.9346,49000.0
2010-11-12 10:20:00,23.58,23.59,23.51,23.52,108300.0,16.9346,16.9418,16.8843,16.8915,108300.0
2010-11-12 10:30:00,23.52,23.54,23.45,23.5,59800.0,16.8915,16.9059,16.8412,16.8771,59800.0
2010-11-12 10:40:00,23.5,23.52,23.47,23.49,19700.0,16.8771,16.8915,16.8556,16.87,19700.0
2010-11-12 10:50:00,23.48,23.48,23.4,23.44,20600.0,16.8628,16.8628,16.8053,16.8341,20600.0
2010-11-12 11:00:00,23.43,23.48,23.42,23.42,11500.0,16.8269,16.8628,16.8197,16.8197,11500.0
2010-11-12 11:10:00,23.42,23.47,23.42,23.44,13400.0,16.8197,16.8556,16.8197,16.8341,13400.0
2010-11-12 11:20:00,23.45,23.54,23.43,23.52,42700.0,16.8412,16.9059,16.8269,16.8915,42700.0
2010-11-12 11:30:00,23.51,23.52,23.48,23.49,52900.0,16.8843,16.8915,16.8628,16.87,52900.0
2010-11-12 11:40:00,23.5,23.5,23.43,23.43,25700.0,16.8771,16.8771,16.8269,16.8269,25700.0
2010-11-12 11:50:00,23.43,23.44,23.4,23.44,54000.0,16.8269,16.8341,16.8053,16.8341,54000.0
2010-11-12 12:00:00,23.43,23.47,23.42,23.47,23700.0,16.8269,16.8556,16.8197,16.8556,23700.0
2010-11-12 12:10:00,23.46,23.47,23.43,23.46,14900.0,16.8484,16.8556,16.8269,16.8484,14900.0
2010-11-12 12:20:00,23.45,23.47,23.38,23.38,43500.0,16.8412,16.8556,16.791,16.791,43500.0
2010-11-12 12:30:00,23.39,23.45,23.35,23.42,29400.0,16.7981,16.8412,16.7694,16.8197,29400.0
2010-11-12 12:40:00,23.41,23.45,23.4,23.42,31900.0,16.8125,16.8412,16.8053,16.8197,31900.0
2010-11-12 12:50:00,23.41,23.47,23.39,23.44,15300.0,16.8125,16.8556,16.7981,16.8341,15300.0
2010-11-12 13:00:00,23.44,23.49,23.42,23.44,10500.0,16.8341,16.87,16.8197,16.8341,10500.0
2010-11-12 13:10:00,23.46,23.48,23.44,23.44,8800.0,16.8484,16.8628,16.8341,16.8341,8800.0
2010-11-12 13:20:00,23.44,23.54,23.43,23.53,12300.0,16.8341,16.9059,16.8269,16.8987,12300.0
2010-11-12 13:30:00,23.53,23.53,23.49,23.51,15000.0,16.8987,16.8987,16.87,16.8843,15000.0
2010-11-12 13:40:00,23.52,23.53,23.49,23.49,10300.0,16.8915,16.8987,16.87,16.87,10300.0
2010-11-12 13:50:00,23.49,23.49,23.45,23.46,8500.0,16.87,16.87,16.8412,16.8484,8500.0
2010-11-12 14:00:00,23.46,23.47,23.44,23.47,22900.0,16.8484,16.8556,16.8341,16.8556,22900.0
2010-11-12 14:10:00,23.47,23.51,23.47,23.51,8800.0,16.8556,16.8843,16.8556,16.8843,8800.0
2010-11-12 14:20:00,23.52,23.52,23.47,23.47,5800.0,16.8915,16.8915,16.8556,16.8556,5800.0
2010-11-12 14:30:00,23.47,23.51,23.46,23.51,18100.0,16.8556,16.8843,16.8484,16.8843,18100.0
2010-11-12 14:40:00,23.5,23.5,23.46,23.48,16900.0,16.8771,16.8771,16.8484,16.8628,16900.0
2010-11-12 14:50:00,23.49,23.53,23.48,23.49,16700.0,16.87,16.8987,16.8628,16.87,16700.0
2010-11-12 15:00:00,23.48,23.53,23.47,23.51,19500.0,16.8628,16.8987,16.8556,16.8843,19500.0
2010-11-12 15:10:00,23.51,23.52,23.5,23.51,23500.0,16.8843,16.8915,16.8771,16.8843,23500.0
2010-11-12 15:20:00,23.52,23.53,23.44,23.48,33500.0,16.8915,16.8987,16.8341,16.8628,33500.0
2010-11-12 15:30:00,23.48,23.53,23.46,23.49,62900.0,16.8628,16.8987,16.8484,16.87,62900.0
2010-11-12 15:40:00,23.49,23.49,23.43,23.46,45600.0,16.87,16.87,16.8269,16.8484,45600.0
2010-11-12 15:50:00,23.45,23.45,23.35,23.36,126000.0,16.8412,16.8412,16.7694,16.7766,126000.0
2010-11-15 09:30:00,23.57,23.58,23.47,23.52,35400.0,16.9274,16.9346,16.8556,16.8915,35400.0
2010-11-15 09:40:00,23.51,23.67,23.51,23.65,153900.0,16.8843,16.9992,16.8843,16.9849,153900.0
2010-11-15 09:50:00,23.67,23.71,23.61,23.62,8400.0,16.9992,17.028,16.9561,16.9633,8400.0
2010-11-15 10:00:00,23.6,23.61,23.56,23.56,39700.0,16.949,16.9561,16.9202,16.9202,39700.0
2010-11-15 10:10:00,23.57,23.62,23.56,23.59,17500.0,16.9274,16.9633,16.9202,16.9418,17500.0
2010-11-15 10:20:00,23.59,23.63,23.59,23.6,11300.0,16.9418,16.9705,16.9418,16.949,11300.0
2010-11-15 10:30:00,23.61,23.64,23.58,23.64,22300.0,16.9561,16.9777,16.9346,16.9777,22300.0
2010-11-15 10:40:00,23.63,23.64,23.6,23.62,8700.0,16.9705,16.9777,16.949,16.9633,8700.0
2010-11-15 10:50:00,23.63,23.65,23.62,23.62,123300.0,16.9705,16.9849,16.9633,16.9633,123300.0
2010-11-15 11:00:00,23.63,23.65,23.6,23.61,14700.0,16.9705,16.9849,16.949,16.9561,14700.0
2010-11-15 11:10:00,23.62,23.7,23.62,23.69,6300.0,16.9633,17.0208,16.9633,17.0136,6300.0
2010-11-15 11:20:00,23.69,23.69,23.66,23.69,8800.0,17.0136,17.0136,16.9921,17.0136,8800.0
2010-11-15 11:30:00,23.7,23.73,23.69,23.72,7400.0,17.0208,17.0423,17.0136,17.0351,7400.0
2010-11-15 11:40:00,23.72,23.81,23.72,23.8,129500.0,17.0351,17.0998,17.0351,17.0926,129500.0
2010-11-15 11:50:00,23.8,23.81,23.77,23.79,37500.0,17.0926,17.0998,17.0711,17.0854,37500.0
2010-11-15 12:00:00,23.79,23.8,23.72,23.72,14000.0,17.0854,17.0926,17.0351,17.0351,14000.0
2010-11-15 12:10:00,23.72,23.72,23.64,23.65,12500.0,17.0351,17.0351,16.9777,16.9849,12500.0
2010-11-15 12:20:00,23.65,23.68,23.63,23.67,7000.0,16.9849,17.0064,16.9705,16.9992,7000.0
2010-11-15 12:30:00,23.67,23.68,23.65,23.68,5000.0,16.9992,17.0064,16.9849,17.0064,5000.0
2010-11-15 12:40:00,23.69,23.7,23.68,23.7,2700.0,17.0136,17.0208,17.0064,17.0208,2700.0
2010-11-15 12:50:00,23.7,23.73,23.7,23.72,5600.0,17.0208,17.0423,17.0208,17.0351,5600.0
2010-11-15 13:00:00,23.71,23.71,23.69,23.7,4000.0,17.028,17.028,17.0136,17.0208,4000.0
2010-11-15 13:10:00,23.7,23.72,23.69,23.71,2600.0,17.0208,17.0351,17.0136,17.028,2600.0
2010-11-15 13:20:00,23.71,23.74,23.71,23.72,11000.0,17.028,17.0495,17.028,17.0351,11000.0
2010-11-15 13:30:00,23.72,23.75,23.71,23.73,69600.0,17.0351,17.0567,17.028,17.0423,69600.0
2010-11-15 13:40:00,23.72,23.75,23.72,23.75,7500.0,17.0351,17.0567,17.0351,17.0567,7500.0
2010-11-15 13:50:00,23.74,23.75,23.72,23.72,8200.0,17.0495,17.0567,17.0351,17.0351,8200.0
2010-11-15 14:00:00,23.72,23.73,23.7,23.71,5400.0,17.0351,17.0423,17.0208,17.028,5400.0
2010-11-15 14:10:00,23.71,23.72,23.68,23.68,9400.0,17.028,17.0351,17.0064,17.0064,9400.0
2010-11-15 14:20:00,23.68,23.68,23.66,23.68,6300.0,17.0064,17.0064,16.9921,17.0064,6300.0
2010-11-15 14:30:00,23.68,23.69,23.65,23.68,8500.0,17.0064,17.0136,16.9849,17.0064,8500.0
2010-11-15 14:40:00,23.69,23.73,23.68,23.72,7500.0,17.0136,17.0423,17.0064,17.0351,7500.0
2010-11-15 14:50:00,23.72,23.75,23.71,23.71,18700.0,17.0351,17.0567,17.028,17.028,18700.0
2010-11-15 15:00:00,23.71,23.71,23.67,23.69,26700.0,17.028,17.028,16.9992,17.0136,26700.0
2010-11-15 15:10:00,23.7,23.71,23.6,23.65,29000.0,17.0208,17.028,16.949,16.9849,29000.0
2010-11-15 15:20:00,23.64,23.65,23.61,23.65,18100.0,16.9777,16.9849,16.9561,16.9849,18100.0
2010-11-15 15:30:00,23.64,23.64,23.58,23.62,24300.0,16.9777,16.9777,16.9346,16.9633,24300.0
2010-11-15 15:40:00,23.62,23.65,23.58,23.59,58200.0,16.9633,16.9849,16.9346,16.9418,58200.0
2010-11-15 15:50:00,23.58,23.59,23.5,23.52,391700.0,16.9346,16.9418,16.8771,16.8915,391700.0
2010-11-16 09:30:00,23.37,23.45,23.23,23.39,86200.0,16.7838,16.8412,16.6832,16.7981,86200.0
2010-11-16 09:40:00,23.39,23.45,23.31,23.31,25200.0,16.7981,16.8412,16.7407,16.7407,25200.0
2010-11-16 09:50:00,23.31,23.35,23.3,23.35,50600.0,16.7407,16.7694,16.7335,16.7694,50600.0
2010-11-16 10:00:00,23.36,23.44,23.34,23.42,40900.0,16.7766,16.8341,16.7622,16.8197,40900.0
2010-11-16 10:10:00,23.42,23.42,23.35,23.36,23200.0,16.8197,16.8197,16.7694,16.7766,23200.0
2010-11-16 10:20:00,23.35,23.36,23.31,23.35,15600.0,16.7694,16.7766,16.7407,16.7694,15600.0
2010-11-16 10:30:00,23.34,23.34,23.23,23.3,104900.0,16.7622,16.7622,16.6832,16.7335,104900.0
2010-11-16 10:40:00,23.3,23.35,23.28,23.33,36900.0,16.7335,16.7694,16.7191,16.7551,36900.0
2010-11-16 10:50:00,23.33,23.34,23.27,23.32,19900.0,16.7551,16.7622,16.712,16.7479,19900.0
2010-11-16 11:00:00,23.3,23.3,23.22,23.24,94300.0,16.7335,16.7335,16.6761,16.6904,94300.0
2010-11-16 11:10:00,23.24,23.27,23.18,23.18,64200.0,16.6904,16.712,16.6473,16.6473,64200.0
2010-11-16 11:20:00,23.17,23.2,23.17,23.19,132600.0,16.6401,16.6617,16.6401,16.6545,132600.0
2010-11-16 11:30:00,23.2,23.25,23.13,23.15,46200.0,16.6617,16.6976,16.6114,16.6258,46200.0
2010-11-16 11:40:00,23.16,23.16,23.02,23.1,72200.0,16.633,16.633,16.5324,16.5899,72200.0
2010-11-16 11:50:00,23.11,23.16,23.1,23.14,42200.0,16.5971,16.633,16.5899,16.6186,42200.0
2010-11-16 12:00:00,23.15,23.19,23.15,23.15,28800.0,16.6258,16.6545,16.6258,16.6258,28800.0
2010-11-16 12:10:00,23.13,23.16,23.07,23.11,53100.0,16.6114,16.633,16.5683,16.5971,53100.0
2010-11-16 12:20:00,23.11,23.13,23.08,23.1,13700.0,16.5971,16.6114,16.5755,16.5899,13700.0
2010-11-16 12:30:00,23.1,23.12,23.06,23.1,117900.0,16.5899,16.6042,16.5611,16.5899,117900.0
2010-11-16 12:40:00,23.1,23.14,23.09,23.1,187000.0,16.5899,16.6186,16.5827,16.5899,187000.0
2010-11-16 12:50:00,23.1,23.15,23.08,23.15,13900.0,16.5899,16.6258,16.5755,16.6258,13900.0
2010-11-16 13:00:00,23.16,23.16,23.13,23.16,92900.0,16.633,16.633,16.6114,16.633,92900.0
2010-11-16 13:10:00,23.16,23.18,23.11,23.16,22100.0,16.633,16.6473,16.5971,16.633,22100.0
2010-11-16 13:20:00,23.16,23.16,23.14,23.14,4500.0,16.633,16.633,16.6186,16.6186,4500.0
2010-11-16 13:30:00,23.12,23.15,23.12,23.15,11900.0,16.6042,16.6258,16.6042,16.6258,11900.0
2010-11-16 13:40:00,23.15,23.15,23.1,23.1,44500.0,16.6258,16.6258,16.5899,16.5899,44500.0
2010-11-16 13:50:00,23.1,23.11,23.09,23.09,24700.0,16.5899,16.5971,16.5827,16.5827,24700.0
2010-11-16 14:00:00,23.1,23.1,23.05,23.08,30500.0,16.5899,16.5899,16.554,16.5755,30500.0
2010-11-16 14:10:00,23.08,23.1,23.03,23.04,25400.0,16.5755,16.5899,16.5396,16.5468,25400.0
2010-11-16 14:20:00,23.04,23.09,22.99,23.02,64300.0,16.5468,16.5827,16.5109,16.5324,64300.0
2010-11-16 14:30:00,23.02,23.04,23.0,23.0,132800.0,16.5324,16.5468,16.5181,16.5181,132800.0
2010-11-16 14:40:00,23.0,23.11,22.97,23.11,125200.0,16.5181,16.5971,16.4965,16.5971,125200.0
2010-11-16 14:50:00,23.11,23.14,23.09,23.12,39600.0,16.5971,16.6186,16.5827,16.6042,39600.0
2010-11-16 15:00:00,23.11,23.15,23.1,23.11,13000.0,16.5971,16.6258,16.5899,16.5971,13000.0
2010-11-16 15:10:00,23.1,23.1,23.02,23.06,24500.0,16.5899,16.5899,16.5324,16.5611,24500.0
2010-11-16 15:20:00,23.06,23.1,23.04,23.04,88100.0,16.5611,16.5899,16.5468,16.5468,88100.0
2010-11-16 15:30:00,23.04,23.07,23.03,23.04,80300.0,16.5468,16.5683,16.5396,16.5468,80300.0
2010-11-16 15:40:00,23.03,23.07,23.02,23.06,143100.0,16.5396,16.5683,16.5324,16.5611,143100.0
2010-11-16 15:50:00,23.05,23.19,23.03,23.16,222700.0,16.554,16.6545,16.5396,16.633,222700.0
2010-11-17 09:30:00,23.16,23.2,23.06,23.06,56300.0,16.633,16.6617,16.5611,16.5611,56300.0
2010-11-17 09:40:00,23.07,23.1,22.99,23.07,100000.0,16.5683,16.5899,16.5109,16.5683,100000.0
2010-11-17 09:50:00,23.07,23.11,23.04,23.08,59000.0,16.5683,16.5971,16.5468,16.5755,59000.0
2010-11-17 10:00:00,23.07,23.11,23.06,23.1,19400.0,16.5683,16.5971,16.5611,16.5899,19400.0
2010-11-17 10:10:00,23.1,23.11,23.03,23.03,133800.0,16.5899,16.5971,16.5396,16.5396,133800.0
2010-11-17 10:20:00,23.03,23.03,22.95,22.97,14600.0,16.5396,16.5396,16.4821,16.4965,14600.0
2010-11-17 10:30:00,22.98,23.0,22.89,22.92,30200.0,16.5037,16.5181,16.4391,16.4606,30200.0
2010-11-17 10:40:00,22.94,22.95,22.91,22.92,18300.0,16.475,16.4821,16.4534,16.4606,18300.0
2010-11-17 10:50:00,22.92,22.95,22.91,22.91,32200.0,16.4606,16.4821,16.4534,16.4534,32200.0
2010-11-17 11:00:00,22.92,22.93,22.89,22.9,13300.0,16.4606,16.4678,16.4391,16.4462,13300.0
2010-11-17 11:10:00,22.9,22.95,22.89,22.93,17100.0,16.4462,16.4821,16.4391,16.4678,17100.0
2010-11-17 11:20:00,22.91,22.95,22.9,22.95,12900.0,16.4534,16.4821,16.4462,16.4821,12900.0
2010-11-17 11:30:00,22.94,22.94,22.92,22.93,7200.0,16.475,16.475,16.4606,16.4678,7200.0
2010-11-17 11:40:00,22.94,22.96,22.92,22.92,11400.0,16.475,16.4893,16.4606,16.4606,11400.0
2010-11-17 11:50:00,22.95,23.01,22.95,22.99,10400.0,16.4821,16.5252,16.4821,16.5109,10400.0
2010-11-17 12:00:00,22.99,23.0,22.95,22.95,25500.0,16.5109,16.5181,16.4821,16.4821,25500.0
2010-11-17 12:10:00,22.95,22.97,22.94,22.94,6600.0,16.4821,16.4965,16.475,16.475,6600.0
2010-11-17 12:20:00,22.94,22.96,22.91,22.94,9600.0,16.475,16.4893,16.4534,16.475,9600.0
2010-11-17 12:30:00,22.91,22.93,22.91,22.91,2300.0,16.4534,16.4678,16.4534,16.4534,2300.0
2010-11-17 12:40:00,22.92,22.93,22.9,22.93,4100.0,16.4606,16.4678,16.4462,16.4678,4100.0
2010-11-17 12:50:00,22.93,22.93,22.91,22.91,4300.0,16.4678,16.4678,16.4534,16.4534,4300.0
2010-11-17 13:00:00,22.91,22.91,22.89,22.89,3200.0,16.4534,16.4534,16.4391,16.4391,3200.0
2010-11-17 13:10:00,22.91,22.92,22.9,22.91,15700.0,16.4534,16.4606,16.4462,16.4534,15700.0
2010-11-17 13:20:00,22.92,22.94,22.91,22.93,30300.0,16.4606,16.475,16.4534,16.4678,30300.0
2010-11-17 13:30:00,22.94,22.94,22.92,22.93,11900.0,16.475,16.475,16.4606,16.4678,11900.0
2010-11-17 13:40:00,22.93,22.93,22.89,22.9,38100.0,16.4678,16.4678,16.4391,16.4462,38100.0
2010-11-17 13:50:00,22.91,22.94,22.91,22.93,13200.0,16.4534,16.475,16.4534,16.4678,13200.0
2010-11-17 14:00:00,22.94,22.95,22.93,22.94,6600.0,16.475,16.4821,16.4678,16.475,6600.0
2010-11-17 14:10:00,22.94,22.95,22.92,22.94,13300.0,16.475,16.4821,16.4606,16.475,13300.0
2010-11-17 14:20:00,22.93,22.94,22.92,22.93,54700.0,16.4678,16.475,16.4606,16.4678,54700.0
2010-11-17 14:30:00,22.93,22.95,22.92,22.95,29500.0,16.4678,16.4821,16.4606,16.4821,29500.0
2010-11-17 14:40:00,22.94,22.95,22.92,22.93,15900.0,16.475,16.4821,16.4606,16.4678,15900.0
2010-11-17 14:50:00,22.92,22.92,22.9,22.9,116000.0,16.4606,16.4606,16.4462,16.4462,116000.0
2010-11-17 15:00:00,22.9,22.92,22.87,22.87,20700.0,16.4462,16.4606,16.4247,16.4247,20700.0
2010-11-17 15:10:00,22.87,22.88,22.85,22.86,31500.0,16.4247,16.4319,16.4103,16.4175,31500.0
2010-11-17 15:20:00,22.86,22.87,22.79,22.8,57800.0,16.4175,16.4247,16.3672,16.3744,57800.0
2010-11-17 15:30:00,22.8,22.86,22.8,22.84,67100.0,16.3744,16.4175,16.3744,16.4031,67100.0
2010-11-17 15:40:00,22.84,22.87,22.83,22.86,120200.0,16.4031,16.4247,16.396,16.4175,120200.0
2010-11-17 15:50:00,22.86,22.88,22.84,22.84,183900.0,16.4175,16.4319,16.4031,16.4031,183900.0
2010-11-18 09:30:00,23.07,23.23,23.07,23.18,201900.0,16.5683,16.6832,16.5683,16.6473,201900.0
2010-11-18 09:40:00,23.18,23.21,23.14,23.16,69100.0,16.6473,16.6689,16.6186,16.633,69100.0
2010-11-18 09:50:00,23.17,23.17,23.02,23.03,68100.0,16.6401,16.6401,16.5324,16.5396,68100.0
2010-11-18 10:00:00,23.04,23.17,23.03,23.15,91300.0,16.5468,16.6401,16.5396,16.6258,91300.0
2010-11-18 10:10:00,23.16,23.22,23.15,23.2,57100.0,16.633,16.6761,16.6258,16.6617,57100.0
2010-11-18 10:20:00,23.2,23.22,23.14,23.21,23700.0,16.6617,16.6761,16.6186,16.6689,23700.0
2010-11-18 10:30:00,23.2,23.21,23.18,23.18,17800.0,16.6617,16.6689,16.6473,16.6473,17800.0
2010-11-18 10:40:00,23.18,23.24,23.17,23.23,34500.0,16.6473,16.6904,16.6401,16.6832,34500.0
2010-11-18 10:50:00,23.23,23.26,23.22,23.24,147900.0,16.6832,16.7048,16.6761,16.6904,147900.0
2010-11-18 11:00:00,23.23,23.24,23.22,23.22,15200.0,16.6832,16.6904,16.6761,16.6761,15200.0
2010-11-18 11:10:00,23.21,23.21,23.18,23.21,24800.0,16.6689,16.6689,16.6473,16.6689,24800.0
2010-11-18 11:20:00,23.22,23.27,23.22,23.27,21000.0,16.6761,16.712,16.6761,16.712,21000.0
2010-11-18 11:30:00,23.27,23.28,23.26,23.27,10100.0,16.712,16.7191,16.7048,16.712,10100.0
2010-11-18 11:40:00,23.27,23.27,23.23,23.24,9800.0,16.712,16.712,16.6832,16.6904,9800.0
2010-11-18 11:50:00,23.24,23.25,23.23,23.23,11100.0,16.6904,16.6976,16.6832,16.6832,11100.0
2010-11-18 12:00:00,23.23,23.29,23.23,23.27,19100.0,16.6832,16.7263,16.6832,16.712,19100.0
2010-11-18 12:10:00,23.29,23.29,23.25,23.26,18400.0,16.7263,16.7263,16.6976,16.7048,18400.0
2010-11-18 12:20:00,23.26,23.27,23.25,23.25,3400.0,16.7048,16.712,16.6976,16.6976,3400.0
2010-11-18 12:30:00,23.25,23.25,23.22,23.23,12400.0,16.6976,16.6976,16.6761,16.6832,12400.0
2010-11-18 12:40:00,23.23,23.23,23.21,23.23,19400.0,16.6832,16.6832,16.6689,16.6832,19400.0
2010-11-18 12:50:00,23.23,23.24,23.22,23.22,24400.0,16.6832,16.6904,16.6761,16.6761,24400.0
2010-11-18 13:00:00,23.22,23.23,23.21,23.23,4200.0,16.6761,16.6832,16.6689,16.6832,4200.0
2010-11-18 13:10:00,23.22,23.23,23.21,23.22,14300.0,16.6761,16.6832,16.6689,16.6761,14300.0
2010-11-18 13:20:00,23.22,23.23,23.21,23.21,2000.0,16.6761,16.6832,16.6689,16.6689,2000.0
2010-11-18 13:30:00,23.21,23.22,23.19,23.2,9300.0,16.6689,16.6761,16.6545,16.6617,9300.0
2010-11-18 13:40:00,23.21,23.22,23.2,23.21,6500.0,16.6689,16.6761,16.6617,16.6689,6500.0
2010-11-18 13:50:00,23.21,23.23,23.19,23.19,10000.0,16.6689,16.6832,16.6545,16.6545,10000.0
2010-11-18 14:00:00,23.2,23.22,23.2,23.21,4900.0,16.6617,16.6761,16.6617,16.6689,4900.0
2010-11-18 14:10:00,23.2,23.2,23.17,23.19,18900.0,16.6617,16.6617,16.6401,16.6545,18900.0
2010-11-18 14:20:00,23.19,23.19,23.15,23.16,28600.0,16.6545,16.6545,16.6258,16.633,28600.0
2010-11-18 14:30:00,23.16,23.18,23.15,23.18,43000.0,16.633,16.6473,16.6258,16.6473,43000.0
2010-11-18 14:40:00,23.18,23.2,23.17,23.19,44700.0,16.6473,16.6617,16.6401,16.6545,44700.0
2010-11-18 14:50:00,23.19,23.2,23.18,23.2,17300.0,16.6545,16.6617,16.6473,16.6617,17300.0
2010-11-18 15:00:00,23.2,23.22,23.2,23.22,12500.0,16.6617,16.6761,16.6617,16.6761,12500.0
2010-11-18 15:10:00,23.21,23.22,23.18,23.2,11300.0,16.6689,16.6761,16.6473,16.6617,11300.0
2010-11-18 15:20:00,23.19,23.19,23.14,23.16,16400.0,16.6545,16.6545,16.6186,16.633,16400.0
2010-11-18 15:30:00,23.16,23.16,23.05,23.06,29800.0,16.633,16.633,16.554,16.5611,29800.0
2010-11-18 15:40:00,23.06,23.11,23.05,23.08,93100.0,16.5611,16.5971,16.554,16.5755,93100.0
2010-11-18 15:50:00,23.09,23.13,23.08,23.13,98700.0,16.5827,16.6114,16.5755,16.6114,98700.0
2010-11-19 09:30:00,23.08,23.08,22.93,22.98,43000.0,16.5755,16.5755,16.4678,16.5037,43000.0
2010-11-19 09:40:00,22.98,22.98,22.87,22.87,67700.0,16.5037,16.5037,16.4247,16.4247,67700.0
2010-11-19 09:50:00,22.86,22.92,22.84,22.92,90800.0,16.4175,16.4606,16.4031,16.4606,90800.0
2010-11-19 10:00:00,22.92,22.93,22.89,22.9,28200.0,16.4606,16.4678,16.4391,16.4462,28200.0
2010-11-19 10:10:00,22.9,22.94,22.87,22.93,45600.0,16.4462,16.475,16.4247,16.4678,45600.0
2010-11-19 10:20:00,22.93,22.94,22.88,22.9,26400.0,16.4678,16.475,16.4319,16.4462,26400.0
2010-11-19 10:30:00,22.89,22.96,22.88,22.92,50500.0,16.4391,16.4893,16.4319,16.4606,50500.0
2010-11-19 10:40:00,22.93,22.99,22.93,22.99,7700.0,16.4678,16.5109,16.4678,16.5109,7700.0
2010-11-19 10:50:00,23.0,23.0,22.95,22.95,12400.0,16.5181,16.5181,16.4821,16.4821,12400.0
2010-11-19 11:00:00,22.94,22.99,22.94,22.99,28400.0,16.475,16.5109,16.475,16.5109,28400.0
2010-11-19 11:10:00,22.99,23.0,22.93,22.96,14200.0,16.5109,16.5181,16.4678,16.4893,14200.0
2010-11-19 11:20:00,22.96,22.99,22.93,22.98,61700.0,16.4893,16.5109,16.4678,16.5037,61700.0
2010-11-19 11:30:00,22.99,23.03,22.99,23.01,20700.0,16.5109,16.5396,16.5109,16.5252,20700.0
2010-11-19 11:40:00,23.01,23.05,23.01,23.03,18400.0,16.5252,16.554,16.5252,16.5396,18400.0
2010-11-19 11:50:00,23.03,23.04,23.0,23.01,4500.0,16.5396,16.5468,16.5181,16.5252,4500.0
2010-11-19 12:00:00,23.01,23.01,23.0,23.01,1700.0,16.5252,16.5252,16.5181,16.5252,1700.0
2010-11-19 12:10:00,23.0,23.01,22.99,22.99,13200.0,16.5181,16.5252,16.5109,16.5109,13200.0
2010-11-19 12:20:00,23.0,23.01,23.0,23.01,7500.0,16.5181,16.5252,16.5181,16.5252,7500.0
2010-11-19 12:30:00,22.99,23.03,22.99,23.03,8600.0,16.5109,16.5396,16.5109,16.5396,8600.0
2010-11-19 12:40:00,23.04,23.06,23.04,23.05,4700.0,16.5468,16.5611,16.5468,16.554,4700.0
2010-11-19 12:50:00,23.05,23.07,23.04,23.06,5000.0,16.554,16.5683,16.5468,16.5611,5000.0
2010-11-19 13:00:00,23.07,23.09,23.07,23.09,14300.0,16.5683,16.5827,16.5683,16.5827,14300.0
2010-11-19 13:10:00,23.09,23.09,23.08,23.08,15600.0,16.5827,16.5827,16.5755,16.5755,15600.0
2010-11-19 13:20:00,23.08,23.08,23.06,23.07,10900.0,16.5755,16.5755,16.5611,16.5683,10900.0
2010-11-19 13:30:00,23.07,23.08,23.06,23.08,2800.0,16.5683,16.5755,16.5611,16.5755,2800.0
2010-11-19 13:40:00,23.08,23.09,23.07,23.09,7600.0,16.5755,16.5827,16.5683,16.5827,7600.0
2010-11-19 13:50:00,23.09,23.1,23.07,23.09,7100.0,16.5827,16.5899,16.5683,16.5827,7100.0
2010-11-19 14:00:00,23.1,23.12,23.09,23.11,18400.0,16.5899,16.6042,16.5827,16.5971,18400.0
2010-11-19 14:10:00,23.11,23.12,23.08,23.09,9200.0,16.5971,16.6042,16.5755,16.5827,9200.0
2010-11-19 14:20:00,23.08,23.08,23.05,23.06,11700.0,16.5755,16.5755,16.554,16.5611,11700.0
2010-11-19 14:30:00,23.06,23.07,23.05,23.07,11000.0,16.5611,16.5683,16.554,16.5683,11000.0
2010-11-19 14:40:00,23.07,23.08,23.06,23.08,14500.0,16.5683,16.5755,16.5611,16.5755,14500.0
2010-11-19 14:50:00,23.08,23.08,23.03,23.03,12100.0,16.5755,16.5755,16.5396,16.5396,12100.0
2010-11-19 15:00:00,23.03,23.06,23.02,23.05,24300.0,16.5396,16.5611,16.5324,16.554,24300.0
2010-11-19 15:10:00,23.05,23.06,23.02,23.03,80400.0,16.554,16.5611,16.5324,16.5396,80400.0
2010-11-19 15:20:00,23.04,23.05,23.02,23.02,38900.0,16.5468,16.554,16.5324,16.5324,38900.0
2010-11-19 15:30:00,23.02,23.04,23.0,23.02,152200.0,16.5324,16.5468,16.5181,16.5324,152200.0
2010-11-19 15:40:00,23.02,23.08,23.02,23.08,158400.0,16.5324,16.5755,16.5324,16.5755,158400.0
2010-11-19 15:50:00,23.08,23.1,23.03,23.03,194900.0,16.5755,16.5899,16.5396,16.5396,194900.0
2010-11-22 09:30:00,22.93,22.95,22.82,22.83,69100.0,16.4678,16.4821,16.3888,16.396,69100.0
2010-11-22 09:40:00,22.83,22.87,22.8,22.83,42800.0,16.396,16.4247,16.3744,16.396,42800.0
2010-11-22 09:50:00,22.81,22.91,22.81,22.9,116400.0,16.3816,16.4534,16.3816,16.4462,116400.0
2010-11-22 10:00:00,22.9,22.9,22.85,22.85,13100.0,16.4462,16.4462,16.4103,16.4103,13100.0
2010-11-22 10:10:00,22.84,22.88,22.82,22.85,20600.0,16.4031,16.4319,16.3888,16.4103,20600.0
2010-11-22 10:20:00,22.84,22.84,22.79,22.8,47000.0,16.4031,16.4031,16.3672,16.3744,47000.0
2010-11-22 10:30:00,22.79,22.79,22.74,22.78,43900.0,16.3672,16.3672,16.3313,16.3601,43900.0
2010-11-22 10:40:00,22.78,22.78,22.74,22.76,28300.0,16.3601,16.3601,16.3313,16.3457,28300.0
2010-11-22 10:50:00,22.76,22.82,22.76,22.77,10100.0,16.3457,16.3888,16.3457,16.3529,10100.0
2010-11-22 11:00:00,22.76,22.79,22.75,22.76,64500.0,16.3457,16.3672,16.3385,16.3457,64500.0
2010-11-22 11:10:00,22.76,22.77,22.74,22.76,35700.0,16.3457,16.3529,16.3313,16.3457,35700.0
2010-11-22 11:20:00,22.75,22.76,22.71,22.74,33500.0,16.3385,16.3457,16.3098,16.3313,33500.0
2010-11-22 11:30:00,22.75,22.75,22.72,22.74,9500.0,16.3385,16.3385,16.317,16.3313,9500.0
2010-11-22 11:40:00,22.74,22.75,22.73,22.75,7000.0,16.3313,16.3385,16.3241,16.3385,7000.0
2010-11-22 11:50:00,22.74,22.75,22.72,22.75,10500.0,16.3313,16.3385,16.317,16.3385,10500.0
2010-11-22 12:00:00,22.74,22.74,22.7,22.7,110500.0,16.3313,16.3313,16.3026,16.3026,110500.0
2010-11-22 12:10:00,22.7,22.72,22.69,22.72,90700.0,16.3026,16.317,16.2954,16.317,90700.0
2010-11-22 12:20:00,22.73,22.73,22.64,22.64,88700.0,16.3241,16.3241,16.2595,16.2595,88700.0
2010-11-22 12:30:00,22.64,22.64,22.6,22.64,66600.0,16.2595,16.2595,16.2308,16.2595,66600.0
2010-11-22 12:40:00,22.64,22.64,22.58,22.59,39000.0,16.2595,16.2595,16.2164,16.2236,39000.0
2010-11-22 12:50:00,22.6,22.63,22.59,22.63,13600.0,16.2308,16.2523,16.2236,16.2523,13600.0
2010-11-22 13:00:00,22.62,22.62,22.58,22.59,109900.0,16.2451,16.2451,16.2164,16.2236,109900.0
2010-11-22 13:10:00,22.6,22.63,22.6,22.62,22500.0,16.2308,16.2523,16.2308,16.2451,22500.0
2010-11-22 13:20:00,22.62,22.64,22.61,22.64,34700.0,16.2451,16.2595,16.238,16.2595,34700.0
2010-11-22 13:30:00,22.64,22.7,22.64,22.68,13400.0,16.2595,16.3026,16.2595,16.2882,13400.0
2010-11-22 13:40:00,22.7,22.73,22.7,22.73,31000.0,16.3026,16.3241,16.3026,16.3241,31000.0
2010-11-22 13:50:00,22.72,22.77,22.72,22.75,30800.0,16.317,16.3529,16.317,16.3385,30800.0
2010-11-22 14:00:00,22.76,22.78,22.74,22.75,36000.0,16.3457,16.3601,16.3313,16.3385,36000.0
2010-11-22 14:10:00,22.76,22.78,22.75,22.77,18700.0,16.3457,16.3601,16.3385,16.3529,18700.0
2010-11-22 14:20:00,22.77,22.78,22.73,22.73,29500.0,16.3529,16.3601,16.3241,16.3241,29500.0
2010-11-22 14:30:00,22.74,22.76,22.74,22.76,29100.0,16.3313,16.3457,16.3313,16.3457,29100.0
2010-11-22 14:40:00,22.77,22.83,22.75,22.81,78200.0,16.3529,16.396,16.3385,16.3816,78200.0
2010-11-22 14:50:00,22.82,22.83,22.8,22.81,37400.0,16.3888,16.396,16.3744,16.3816,37400.0
2010-11-22 15:00:00,22.82,22.82,22.8,22.8,26700.0,16.3888,16.3888,16.3744,16.3744,26700.0
2010-11-22 15:10:00,22.8,22.83,22.8,22.82,46600.0,16.3744,16.396,16.3744,16.3888,46600.0
2010-11-22 15:20:00,22.81,22.82,22.78,22.8,27000.0,16.3816,16.3888,16.3601,16.3744,27000.0
2010-11-22 15:30:00,22.81,22.85,22.79,22.85,38900.0,16.3816,16.4103,16.3672,16.4103,38900.0
2010-11-22 15:40:00,22.85,22.92,22.85,22.92,59300.0,16.4103,16.4606,16.4103,16.4606,59300.0
2010-11-22 15:50:00,22.91,22.91,22.85,22.87,246400.0,16.4534,16.4534,16.4103,16.4247,246400.0
2010-11-23 09:30:00,22.62,22.71,22.58,22.71,179900.0,16.2451,16.3098,16.2164,16.3098,179900.0
2010-11-23 09:40:00,22.7,22.75,22.7,22.71,31200.0,16.3026,16.3385,16.3026,16.3098,31200.0
2010-11-23 09:50:00,22.7,22.7,22.64,22.66,118200.0,16.3026,16.3026,16.2595,16.2739,118200.0
2010-11-23 10:00:00,22.66,22.74,22.64,22.72,92300.0,16.2739,16.3313,16.2595,16.317,92300.0
2010-11-23 10:10:00,22.71,22.77,22.7,22.73,73000.0,16.3098,16.3529,16.3026,16.3241,73000.0
2010-11-23 10:20:00,22.74,22.76,22.71,22.76,46200.0,16.3313,16.3457,16.3098,16.3457,46200.0
2010-11-23 10:30:00,22.76,22.81,22.75,22.8,123500.0,16.3457,16.3816,16.3385,16.3744,123500.0
2010-11-23 10:40:00,22.81,22.84,22.8,22.82,190200.0,16.3816,16.4031,16.3744,16.3888,190200.0
2010-11-23 10:50:00,22.81,22.84,22.81,22.83,16800.0,16.3816,16.4031,16.3816,16.396,16800.0
2010-11-23 11:00:00,22.82,22.82,22.79,22.82,14200.0,16.3888,16.3888,16.3672,16.3888,14200.0
2010-11-23 11:10:00,22.83,22.84,22.79,22.81,35300.0,16.396,16.4031,16.3672,16.3816,35300.0
2010-11-23 11:20:00,22.81,22.82,22.73,22.73,56500.0,16.3816,16.3888,16.3241,16.3241,56500.0
2010-11-23 11:30:00,22.72,22.77,22.7,22.77,55300.0,16.317,16.3529,16.3026,16.3529,55300.0
2010-11-23 11:40:00,22.78,22.8,22.77,22.78,37700.0,16.3601,16.3744,16.3529,16.3601,37700.0
2010-11-23 11:50:00,22.77,22.78,22.74,22.75,25800.0,16.3529,16.3601,16.3313,16.3385,25800.0
2010-11-23 12:00:00,22.74,22.77,22.71,22.77,15600.0,16.3313,16.3529,16.3098,16.3529,15600.0
2010-11-23 12:10:00,22.77,22.77,22.7,22.72,36800.0,16.3529,16.3529,16.3026,16.317,36800.0
2010-11-23 12:20:00,22.72,22.73,22.7,22.72,6400.0,16.317,16.3241,16.3026,16.317,6400.0
2010-11-23 12:30:00,22.73,22.75,22.7,22.75,16800.0,16.3241,16.3385,16.3026,16.3385,16800.0
2010-11-23 12:40:00,22.75,22.81,22.75,22.8,22100.0,16.3385,16.3816,16.3385,16.3744,22100.0
2010-11-23 12:50:00,22.8,22.88,22.8,22.87,26200.0,16.3744,16.4319,16.3744,16.4247,26200.0
2010-11-23 13:00:00,22.87,22.87,22.83,22.83,55100.0,16.4247,16.4247,16.396,16.396,55100.0
2010-11-23 13:10:00,22.83,22.83,22.8,22.81,37700.0,16.396,16.396,16.3744,16.3816,37700.0
2010-11-23 13:20:00,22.81,22.83,22.8,22.83,9600.0,16.3816,16.396,16.3744,16.396,9600.0
2010-11-23 13:30:00,22.84,22.84,22.79,22.83,143300.0,16.4031,16.4031,16.3672,16.396,143300.0
2010-11-23 13:40:00,22.82,22.83,22.79,22.8,17300.0,16.3888,16.396,16.3672,16.3744,17300.0
2010-11-23 13:50:00,22.79,22.81,22.78,22.78,9100.0,16.3672,16.3816,16.3601,16.3601,9100.0
2010-11-23 14:00:00,22.79,22.82,22.74,22.77,42600.0,16.3672,16.3888,16.3313,16.3529,42600.0
2010-11-23 14:10:00,22.76,22.78,22.72,22.72,15500.0,16.3457,16.3601,16.317,16.317,15500.0
2010-11-23 14:20:00,22.71,22.74,22.7,22.74,25100.0,16.3098,16.3313,16.3026,16.3313,25100.0
2010-11-23 14:30:00,22.74,22.74,22.71,22.71,9400.0,16.3313,16.3313,16.3098,16.3098,9400.0
2010-11-23 14:40:00,22.71,22.74,22.71,22.73,27400.0,16.3098,16.3313,16.3098,16.3241,27400.0
2010-11-23 14:50:00,22.73,22.75,22.71,22.71,10000.0,16.3241,16.3385,16.3098,16.3098,10000.0
2010-11-23 15:00:00,22.71,22.75,22.7,22.73,57000.0,16.3098,16.3385,16.3026,16.3241,57000.0
2010-11-23 15:10:00,22.73,22.74,22.7,22.72,62500.0,16.3241,16.3313,16.3026,16.317,62500.0
2010-11-23 15:20:00,22.71,22.72,22.7,22.72,14500.0,16.3098,16.317,16.3026,16.317,14500.0
2010-11-23 15:30:00,22.72,22.74,22.72,22.73,40100.0,16.317,16.3313,16.317,16.3241,40100.0
2010-11-23 15:40:00,22.73,22.74,22.71,22.71,61300.0,16.3241,16.3313,16.3098,16.3098,61300.0
2010-11-23 15:50:00,22.71,22.73,22.7,22.73,97600.0,16.3098,16.3241,16.3026,16.3241,97600.0
2010-11-24 09:30:00,22.86,23.04,22.86,22.87,52000.0,16.4175,16.5468,16.4175,16.4247,52000.0
2010-11-24 09:40:00,22.88,22.88,22.79,22.82,25400.0,16.4319,16.4319,16.3672,16.3888,25400.0
2010-11-24 09:50:00,22.81,22.93,22.8,22.87,71400.0,16.3816,16.4678,16.3744,16.4247,71400.0
2010-11-24 10:00:00,22.86,22.88,22.82,22.87,29300.0,16.4175,16.4319,16.3888,16.4247,29300.0
2010-11-24 10:10:00,22.88,22.93,22.85,22.93,14300.0,16.4319,16.4678,16.4103,16.4678,14300.0
2010-11-24 10:20:00,22.93,23.0,22.93,22.99,41500.0,16.4678,16.5181,16.4678,16.5109,41500.0
2010-11-24 10:30:00,22.98,23.01,22.98,23.0,77300.0,16.5037,16.5252,16.5037,16.5181,77300.0
2010-11-24 10:40:00,23.0,23.01,22.98,22.99,66700.0,16.5181,16.5252,16.5037,16.5109,66700.0
2010-11-24 10:50:00,22.99,22.99,22.94,22.96,275000.0,16.5109,16.5109,16.475,16.4893,275000.0
2010-11-24 11:00:00,22.96,22.96,22.94,22.94,56100.0,16.4893,16.4893,16.475,16.475,56100.0
2010-11-24 11:10:00,22.94,22.96,22.92,22.92,16300.0,16.475,16.4893,16.4606,16.4606,16300.0
2010-11-24 11:20:00,22.91,22.94,22.91,22.93,7400.0,16.4534,16.475,16.4534,16.4678,7400.0
2010-11-24 11:30:00,22.94,23.02,22.94,23.02,29600.0,16.475,16.5324,16.475,16.5324,29600.0
2010-11-24 11:40:00,23.02,23.03,23.0,23.0,26900.0,16.5324,16.5396,16.5181,16.5181,26900.0
2010-11-24 11:50:00,22.99,23.01,22.99,23.0,14500.0,16.5109,16.5252,16.5109,16.5181,14500.0
2010-11-24 12:00:00,23.0,23.04,22.99,23.04,18500.0,16.5181,16.5468,16.5109,16.5468,18500.0
2010-11-24 12:10:00,23.04,23.06,23.04,23.04,29200.0,16.5468,16.5611,16.5468,16.5468,29200.0
2010-11-24 12:20:00,23.05,23.06,23.04,23.05,69100.0,16.554,16.5611,16.5468,16.554,69100.0
2010-11-24 12:30:00,23.05,23.06,23.04,23.04,17000.0,16.554,16.5611,16.5468,16.5468,17000.0
2010-11-24 12:40:00,23.04,23.04,23.02,23.02,7300.0,16.5468,16.5468,16.5324,16.5324,7300.0
2010-11-24 12:50:00,23.03,23.04,23.02,23.03,7800.0,16.5396,16.5468,16.5324,16.5396,7800.0
2010-11-24 13:00:00,23.03,23.03,23.02,23.02,7700.0,16.5396,16.5396,16.5324,16.5324,7700.0
2010-11-24 13:10:00,23.02,23.04,23.02,23.04,2000.0,16.5324,16.5468,16.5324,16.5468,2000.0
2010-11-24 13:20:00,23.03,23.07,23.03,23.04,9100.0,16.5396,16.5683,16.5396,16.5468,9100.0
2010-11-24 13:30:00,23.03,23.05,23.03,23.04,5300.0,16.5396,16.554,16.5396,16.5468,5300.0
2010-11-24 13:40:00,23.04,23.04,23.02,23.03,6900.0,16.5468,16.5468,16.5324,16.5396,6900.0
2010-11-24 13:50:00,23.03,23.04,23.02,23.03,3900.0,16.5396,16.5468,16.5324,16.5396,3900.0
2010-11-24 14:00:00,23.03,23.03,23.02,23.03,14700.0,16.5396,16.5396,16.5324,16.5396,14700.0
2010-11-24 14:10:00,23.02,23.02,23.0,23.0,7700.0,16.5324,16.5324,16.5181,16.5181,7700.0
2010-11-24 14:20:00,23.0,23.02,23.0,23.02,3700.0,16.5181,16.5324,16.5181,16.5324,3700.0
2010-11-24 14:30:00,23.02,23.02,23.0,23.01,72100.0,16.5324,16.5324,16.5181,16.5252,72100.0
2010-11-24 14:40:00,23.0,23.0,22.99,22.99,28900.0,16.5181,16.5181,16.5109,16.5109,28900.0
2010-11-24 14:50:00,23.0,23.0,22.98,22.99,33500.0,16.5181,16.5181,16.5037,16.5109,33500.0
2010-11-24 15:00:00,22.98,23.02,22.98,23.02,22900.0,16.5037,16.5324,16.5037,16.5324,22900.0
2010-11-24 15:10:00,23.02,23.02,23.0,23.01,7300.0,16.5324,16.5324,16.5181,16.5252,7300.0
2010-11-24 15:20:00,23.0,23.03,23.0,23.02,55000.0,16.5181,16.5396,16.5181,16.5324,55000.0
2010-11-24 15:30:00,23.01,23.02,22.98,23.01,42600.0,16.5252,16.5324,16.5037,16.5252,42600.0
2010-11-24 15:40:00,23.0,23.0,22.96,22.97,88300.0,16.5181,16.5181,16.4893,16.4965,88300.0
2010-11-24 15:50:00,22.97,23.07,22.97,23.06,71400.0,16.4965,16.5683,16.4965,16.5611,71400.0
2010-11-26 09:30:00,22.85,22.98,22.85,22.92,33900.0,16.4103,16.5037,16.4103,16.4606,33900.0
2010-11-26 09:40:00,22.94,22.98,22.93,22.96,20600.0,16.475,16.5037,16.4678,16.4893,20600.0
2010-11-26 09:50:00,22.97,23.02,22.97,23.02,175500.0,16.4965,16.5324,16.4965,16.5324,175500.0
2010-11-26 10:00:00,23.03,23.06,23.0,23.0,142800.0,16.5396,16.5611,16.5181,16.5181,142800.0
2010-11-26 10:10:00,23.0,23.02,22.98,22.99,103100.0,16.5181,16.5324,16.5037,16.5109,103100.0
2010-11-26 10:20:00,22.98,23.01,22.97,22.97,62700.0,16.5037,16.5252,16.4965,16.4965,62700.0
2010-11-26 10:30:00,22.97,22.98,22.95,22.96,70800.0,16.4965,16.5037,16.4821,16.4893,70800.0
2010-11-26 10:40:00,22.95,22.95,22.85,22.86,59400.0,16.4821,16.4821,16.4103,16.4175,59400.0
2010-11-26 10:50:00,22.86,22.86,22.84,22.85,5700.0,16.4175,16.4175,16.4031,16.4103,5700.0
2010-11-26 11:00:00,22.85,22.86,22.83,22.86,95700.0,16.4103,16.4175,16.396,16.4175,95700.0
2010-11-26 11:10:00,22.86,22.86,22.83,22.86,63200.0,16.4175,16.4175,16.396,16.4175,63200.0
2010-11-26 11:20:00,22.86,22.88,22.84,22.84,3500.0,16.4175,16.4319,16.4031,16.4031,3500.0
2010-11-26 11:30:00,22.85,22.85,22.8,22.8,109100.0,16.4103,16.4103,16.3744,16.3744,109100.0
2010-11-26 11:40:00,22.81,22.81,22.8,22.8,87400.0,16.3816,16.3816,16.3744,16.3744,87400.0
2010-11-26 11:50:00,22.81,22.83,22.81,22.83,9400.0,16.3816,16.396,16.3816,16.396,9400.0
2010-11-26 12:00:00,22.83,22.85,22.83,22.84,15700.0,16.396,16.4103,16.396,16.4031,15700.0
2010-11-26 12:10:00,22.84,22.84,22.8,22.8,210600.0,16.4031,16.4031,16.3744,16.3744,210600.0
2010-11-26 12:20:00,22.8,22.81,22.77,22.77,132400.0,16.3744,16.3816,16.3529,16.3529,132400.0
2010-11-26 12:30:00,22.77,22.78,22.77,22.77,83200.0,16.3529,16.3601,16.3529,16.3529,83200.0
2010-11-26 12:40:00,22.77,22.78,22.72,22.72,214600.0,16.3529,16.3601,16.317,16.317,214600.0
2010-11-26 12:50:00,22.73,22.73,22.66,22.67,130600.0,16.3241,16.3241,16.2739,16.2811,130600.0
2010-11-29 09:30:00,22.63,22.65,22.54,22.65,49400.0,16.2523,16.2667,16.1877,16.2667,49400.0
2010-11-29 09:40:00,22.64,22.83,22.61,22.77,60200.0,16.2595,16.396,16.238,16.3529,60200.0
2010-11-29 09:50:00,22.75,22.77,22.55,22.63,82700.0,16.3385,16.3529,16.1949,16.2523,82700.0
2010-11-29 10:00:00,22.63,22.63,22.54,22.61,50100.0,16.2523,16.2523,16.1877,16.238,50100.0
2010-11-29 10:10:00,22.61,22.68,22.59,22.65,52000.0,16.238,16.2882,16.2236,16.2667,52000.0
2010-11-29 10:20:00,22.64,22.65,22.6,22.62,19600.0,16.2595,16.2667,16.2308,16.2451,19600.0
2010-11-29 10:30:00,22.62,22.77,22.62,22.74,65500.0,16.2451,16.3529,16.2451,16.3313,65500.0
2010-11-29 10:40:00,22.73,22.77,22.73,22.74,42000.0,16.3241,16.3529,16.3241,16.3313,42000.0
2010-11-29 10:50:00,22.74,22.76,22.67,22.68,27900.0,16.3313,16.3457,16.2811,16.2882,27900.0
2010-11-29 11:00:00,22.68,22.72,22.66,22.71,26700.0,16.2882,16.317,16.2739,16.3098,26700.0
2010-11-29 11:10:00,22.7,22.75,22.7,22.7,40200.0,16.3026,16.3385,16.3026,16.3026,40200.0
2010-11-29 11:20:00,22.7,22.74,22.67,22.69,17500.0,16.3026,16.3313,16.2811,16.2954,17500.0
2010-11-29 11:30:00,22.69,22.69,22.64,22.64,45200.0,16.2954,16.2954,16.2595,16.2595,45200.0
2010-11-29 11:40:00,22.63,22.64,22.58,22.58,40400.0,16.2523,16.2595,16.2164,16.2164,40400.0
2010-11-29 11:50:00,22.57,22.62,22.56,22.61,9200.0,16.2092,16.2451,16.2021,16.238,9200.0
2010-11-29 12:00:00,22.61,22.67,22.61,22.67,8000.0,16.238,16.2811,16.238,16.2811,8000.0
2010-11-29 12:10:00,22.68,22.72,22.68,22.69,7400.0,16.2882,16.317,16.2882,16.2954,7400.0
2010-11-29 12:20:00,22.69,22.71,22.68,22.68,3600.0,16.2954,16.3098,16.2882,16.2882,3600.0
2010-11-29 12:30:00,22.67,22.68,22.66,22.67,4900.0,16.2811,16.2882,16.2739,16.2811,4900.0
2010-11-29 12:40:00,22.67,22.73,22.67,22.69,9900.0,16.2811,16.3241,16.2811,16.2954,9900.0
2010-11-29 12:50:00,22.68,22.68,22.66,22.68,7600.0,16.2882,16.2882,16.2739,16.2882,7600.0
2010-11-29 13:00:00,22.68,22.68,22.64,22.64,6200.0,16.2882,16.2882,16.2595,16.2595,6200.0
2010-11-29 13:10:00,22.64,22.66,22.64,22.66,3500.0,16.2595,16.2739,16.2595,16.2739,3500.0
2010-11-29 13:20:00,22.66,22.66,22.64,22.64,4800.0,16.2739,16.2739,16.2595,16.2595,4800.0
2010-11-29 13:30:00,22.64,22.65,22.62,22.63,3800.0,16.2595,16.2667,16.2451,16.2523,3800.0
2010-11-29 13:40:00,22.63,22.69,22.63,22.69,3900.0,16.2523,16.2954,16.2523,16.2954,3900.0
2010-11-29 13:50:00,22.7,22.7,22.68,22.69,3800.0,16.3026,16.3026,16.2882,16.2954,3800.0
2010-11-29 14:00:00,22.68,22.71,22.68,22.7,5500.0,16.2882,16.3098,16.2882,16.3026,5500.0
2010-11-29 14:10:00,22.7,22.73,22.69,22.73,5800.0,16.3026,16.3241,16.2954,16.3241,5800.0
2010-11-29 14:20:00,22.73,22.77,22.7,22.77,25600.0,16.3241,16.3529,16.3026,16.3529,25600.0
2010-11-29 14:30:00,22.77,22.82,22.77,22.79,31500.0,16.3529,16.3888,16.3529,16.3672,31500.0
2010-11-29 14:40:00,22.8,22.82,22.79,22.82,29700.0,16.3744,16.3888,16.3672,16.3888,29700.0
2010-11-29 14:50:00,22.83,22.85,22.82,22.85,4300.0,16.396,16.4103,16.3888,16.4103,4300.0
2010-11-29 15:00:00,22.85,22.9,22.85,22.89,38900.0,16.4103,16.4462,16.4103,16.4391,38900.0
2010-11-29 15:10:00,22.89,22.9,22.84,22.9,52600.0,16.4391,16.4462,16.4031,16.4462,52600.0
2010-11-29 15:20:00,22.91,22.91,22.87,22.87,46400.0,16.4534,16.4534,16.4247,16.4247,46400.0
2010-11-29 15:30:00,22.87,22.87,22.85,22.87,32800.0,16.4247,16.4247,16.4103,16.4247,32800.0
2010-11-29 15:40:00,22.88,22.89,22.86,22.88,55200.0,16.4319,16.4391,16.4175,16.4319,55200.0
2010-11-29 15:50:00,22.88,22.88,22.83,22.83,146100.0,16.4319,16.4319,16.396,16.396,146100.0
2010-11-30 09:30:00,22.64,22.68,22.57,22.59,81400.0,16.2595,16.2882,16.2092,16.2236,81400.0
2010-11-30 09:40:00,22.57,22.63,22.52,22.57,53200.0,16.2092,16.2523,16.1733,16.2092,53200.0
2010-11-30 09:50:00,22.56,22.61,22.53,22.59,34700.0,16.2021,16.238,16.1805,16.2236,34700.0
2010-11-30 10:00:00,22.6,22.65,22.53,22.53,26100.0,16.2308,16.2667,16.1805,16.1805,26100.0
2010-11-30 10:10:00,22.53,22.58,22.52,22.57,9500.0,16.1805,16.2164,16.1733,16.2092,9500.0
2010-11-30 10:20:00,22.57,22.65,22.56,22.62,22400.0,16.2092,16.2667,16.2021,16.2451,22400.0
2010-11-30 10:30:00,22.61,22.63,22.59,22.63,15100.0,16.238,16.2523,16.2236,16.2523,15100.0
2010-11-30 10:40:00,22.61,22.62,22.56,22.6,6900.0,16.238,16.2451,16.2021,16.2308,6900.0
2010-11-30 10:50:00,22.58,22.58,22.53,22.56,11700.0,16.2164,16.2164,16.1805,16.2021,11700.0
2010-11-30 11:00:00,22.57,22.61,22.53,22.54,11900.0,16.2092,16.238,16.1805,16.1877,11900.0
2010-11-30 11:10:00,22.55,22.55,22.5,22.53,17700.0,16.1949,16.1949,16.159,16.1805,17700.0
2010-11-30 11:20:00,22.52,22.54,22.51,22.52,11900.0,16.1733,16.1877,16.1661,16.1733,11900.0
2010-11-30 11:30:00,22.52,22.53,22.43,22.43,413800.0,16.1733,16.1805,16.1087,16.1087,413800.0
2010-11-30 11:40:00,22.43,22.45,22.41,22.41,96000.0,16.1087,16.1231,16.0943,16.0943,96000.0
2010-11-30 11:50:00,22.42,22.47,22.4,22.44,42800.0,16.1015,16.1374,16.0871,16.1159,42800.0
2010-11-30 12:00:00,22.44,22.46,22.42,22.42,41600.0,16.1159,16.1302,16.1015,16.1015,41600.0
2010-11-30 12:10:00,22.43,22.45,22.42,22.45,35900.0,16.1087,16.1231,16.1015,16.1231,35900.0
2010-11-30 12:20:00,22.45,22.47,22.45,22.47,5200.0,16.1231,16.1374,16.1231,16.1374,5200.0
2010-11-30 12:30:00,22.47,22.48,22.46,22.46,6300.0,16.1374,16.1446,16.1302,16.1302,6300.0
2010-11-30 12:40:00,22.47,22.51,22.45,22.49,8400.0,16.1374,16.1661,16.1231,16.1518,8400.0
2010-11-30 12:50:00,22.49,22.51,22.48,22.5,18300.0,16.1518,16.1661,16.1446,16.159,18300.0
2010-11-30 13:00:00,22.49,22.58,22.49,22.58,16400.0,16.1518,16.2164,16.1518,16.2164,16400.0
2010-11-30 13:10:00,22.57,22.6,22.57,22.6,5500.0,16.2092,16.2308,16.2092,16.2308,5500.0
2010-11-30 13:20:00,22.62,22.64,22.61,22.62,13500.0,16.2451,16.2595,16.238,16.2451,13500.0
2010-11-30 13:30:00,22.63,22.69,22.62,22.69,270900.0,16.2523,16.2954,16.2451,16.2954,270900.0
2010-11-30 13:40:00,22.7,22.72,22.66,22.66,173900.0,16.3026,16.317,16.2739,16.2739,173900.0
2010-11-30 13:50:00,22.67,22.69,22.65,22.68,64900.0,16.2811,16.2954,16.2667,16.2882,64900.0
2010-11-30 14:00:00,22.68,22.71,22.68,22.69,14000.0,16.2882,16.3098,16.2882,16.2954,14000.0
2010-11-30 14:10:00,22.69,22.7,22.63,22.64,13900.0,16.2954,16.3026,16.2523,16.2595,13900.0
2010-11-30 14:20:00,22.64,22.67,22.55,22.57,21900.0,16.2595,16.2811,16.1949,16.2092,21900.0
2010-11-30 14:30:00,22.56,22.58,22.54,22.55,11600.0,16.2021,16.2164,16.1877,16.1949,11600.0
2010-11-30 14:40:00,22.55,22.61,22.55,22.6,37500.0,16.1949,16.238,16.1949,16.2308,37500.0
2010-11-30 14:50:00,22.6,22.63,22.58,22.6,28400.0,16.2308,16.2523,16.2164,16.2308,28400.0
2010-11-30 15:00:00,22.6,22.62,22.58,22.59,19300.0,16.2308,16.2451,16.2164,16.2236,19300.0
2010-11-30 15:10:00,22.59,22.59,22.56,22.59,64400.0,16.2236,16.2236,16.2021,16.2236,64400.0
2010-11-30 15:20:00,22.59,22.62,22.58,22.6,593100.0,16.2236,16.2451,16.2164,16.2308,593100.0
2010-11-30 15:30:00,22.6,22.61,22.58,22.59,195100.0,16.2308,16.238,16.2164,16.2236,195100.0
2010-11-30 15:40:00,22.59,22.59,22.5,22.51,42800.0,16.2236,16.2236,16.159,16.1661,42800.0
2010-11-30 15:50:00,22.5,22.58,22.5,22.53,177800.0,16.159,16.2164,16.159,16.1805,177800.0
2010-12-01 09:30:00,22.91,23.01,22.88,22.97,65900.0,16.4534,16.5252,16.4319,16.4965,65900.0
2010-12-01 09:40:00,22.97,23.01,22.97,23.0,77500.0,16.4965,16.5252,16.4965,16.5181,77500.0
2010-12-01 09:50:00,23.01,23.03,22.99,23.02,21400.0,16.5252,16.5396,16.5109,16.5324,21400.0
2010-12-01 10:00:00,23.03,23.05,22.99,23.03,30700.0,16.5396,16.554,16.5109,16.5396,30700.0
2010-12-01 10:10:00,23.03,23.08,23.01,23.07,51100.0,16.5396,16.5755,16.5252,16.5683,51100.0
2010-12-01 10:20:00,23.07,23.07,23.03,23.03,101500.0,16.5683,16.5683,16.5396,16.5396,101500.0
2010-12-01 10:30:00,23.03,23.06,23.01,23.05,187500.0,16.5396,16.5611,16.5252,16.554,187500.0
2010-12-01 10:40:00,23.05,23.06,23.03,23.05,130600.0,16.554,16.5611,16.5396,16.554,130600.0
2010-12-01 10:50:00,23.05,23.08,23.05,23.06,82500.0,16.554,16.5755,16.554,16.5611,82500.0
2010-12-01 11:00:00,23.06,23.07,23.05,23.07,14500.0,16.5611,16.5683,16.554,16.5683,14500.0
2010-12-01 11:10:00,23.07,23.08,23.06,23.08,9400.0,16.5683,16.5755,16.5611,16.5755,9400.0
2010-12-01 11:20:00,23.08,23.08,23.06,23.06,6300.0,16.5755,16.5755,16.5611,16.5611,6300.0
2010-12-01 11:30:00,23.07,23.07,23.05,23.05,46300.0,16.5683,16.5683,16.554,16.554,46300.0
2010-12-01 11:40:00,23.05,23.06,23.04,23.05,25300.0,16.554,16.5611,16.5468,16.554,25300.0
2010-12-01 11:50:00,23.05,23.1,23.05,23.08,36900.0,16.554,16.5899,16.554,16.5755,36900.0
2010-12-01 12:00:00,23.08,23.1,23.08,23.09,106400.0,16.5755,16.5899,16.5755,16.5827,106400.0
2010-12-01 12:10:00,23.08,23.1,23.08,23.1,139100.0,16.5755,16.5899,16.5755,16.5899,139100.0
2010-12-01 12:20:00,23.11,23.11,23.09,23.1,32400.0,16.5971,16.5971,16.5827,16.5899,32400.0
2010-12-01 12:30:00,23.11,23.11,23.1,23.1,33200.0,16.5971,16.5971,16.5899,16.5899,33200.0
2010-12-01 12:40:00,23.11,23.13,23.08,23.13,87800.0,16.5971,16.6114,16.5755,16.6114,87800.0
2010-12-01 12:50:00,23.12,23.12,23.11,23.11,15900.0,16.6042,16.6042,16.5971,16.5971,15900.0
2010-12-01 13:00:00,23.12,23.14,23.11,23.12,8900.0,16.6042,16.6186,16.5971,16.6042,8900.0
2010-12-01 13:10:00,23.13,23.14,23.09,23.09,62100.0,16.6114,16.6186,16.5827,16.5827,62100.0
2010-12-01 13:20:00,23.09,23.13,23.09,23.1,35800.0,16.5827,16.6114,16.5827,16.5899,35800.0
2010-12-01 13:30:00,23.09,23.12,23.09,23.12,34800.0,16.5827,16.6042,16.5827,16.6042,34800.0
2010-12-01 13:40:00,23.11,23.11,23.1,23.11,6800.0,16.5971,16.5971,16.5899,16.5971,6800.0
2010-12-01 13:50:00,23.1,23.11,23.1,23.1,14300.0,16.5899,16.5971,16.5899,16.5899,14300.0
2010-12-01 14:00:00,23.11,23.12,23.1,23.1,24200.0,16.5971,16.6042,16.5899,16.5899,24200.0
2010-12-01 14:10:00,23.1,23.12,23.1,23.12,25200.0,16.5899,16.6042,16.5899,16.6042,25200.0
2010-12-01 14:20:00,23.12,23.16,23.11,23.15,429100.0,16.6042,16.633,16.5971,16.6258,429100.0
2010-12-01 14:30:00,23.16,23.18,23.16,23.18,183200.0,16.633,16.6473,16.633,16.6473,183200.0
2010-12-01 14:40:00,23.18,23.2,23.18,23.19,94000.0,16.6473,16.6617,16.6473,16.6545,94000.0
2010-12-01 14:50:00,23.18,23.22,23.18,23.21,88700.0,16.6473,16.6761,16.6473,16.6689,88700.0
2010-12-01 15:00:00,23.2,23.21,23.18,23.2,71100.0,16.6617,16.6689,16.6473,16.6617,71100.0
2010-12-01 15:10:00,23.2,23.21,23.17,23.19,99200.0,16.6617,16.6689,16.6401,16.6545,99200.0
2010-12-01 15:20:00,23.2,23.23,23.2,23.22,145200.0,16.6617,16.6832,16.6617,16.6761,145200.0
2010-12-01 15:30:00,23.22,23.24,23.21,23.24,156700.0,16.6761,16.6904,16.6689,16.6904,156700.0
2010-12-01 15:40:00,23.23,23.25,23.23,23.25,234600.0,16.6832,16.6976,16.6832,16.6976,234600.0
2010-12-01 15:50:00,23.25,23.28,23.24,23.28,743900.0,16.6976,16.7191,16.6904,16.7191,743900.0
2010-12-02 09:30:00,23.3,23.34,23.28,23.34,22500.0,16.7335,16.7622,16.7191,16.7622,22500.0
2010-12-02 09:40:00,23.34,23.43,23.34,23.39,89400.0,16.7622,16.8269,16.7622,16.7981,89400.0
2010-12-02 09:50:00,23.39,23.45,23.38,23.45,26800.0,16.7981,16.8412,16.791,16.8412,26800.0
2010-12-02 10:00:00,23.46,23.58,23.46,23.57,76600.0,16.8484,16.9346,16.8484,16.9274,76600.0
2010-12-02 10:10:00,23.57,23.64,23.57,23.6,44900.0,16.9274,16.9777,16.9274,16.949,44900.0
2010-12-02 10:20:00,23.6,23.66,23.59,23.66,52000.0,16.949,16.9921,16.9418,16.9921,52000.0
2010-12-02 10:30:00,23.65,23.69,23.64,23.68,79300.0,16.9849,17.0136,16.9777,17.0064,79300.0
2010-12-02 10:40:00,23.69,23.72,23.69,23.69,47500.0,17.0136,17.0351,17.0136,17.0136,47500.0
2010-12-02 10:50:00,23.69,23.7,23.65,23.69,67600.0,17.0136,17.0208,16.9849,17.0136,67600.0
2010-12-02 11:00:00,23.68,23.72,23.68,23.72,60100.0,17.0064,17.0351,17.0064,17.0351,60100.0
2010-12-02 11:10:00,23.72,23.78,23.71,23.78,113900.0,17.0351,17.0782,17.028,17.0782,113900.0
2010-12-02 11:20:00,23.79,23.8,23.74,23.76,85800.0,17.0854,17.0926,17.0495,17.0639,85800.0
2010-12-02 11:30:00,23.77,23.77,23.71,23.71,12300.0,17.0711,17.0711,17.028,17.028,12300.0
2010-12-02 11:40:00,23.71,23.71,23.71,23.71,6300.0,17.028,17.028,17.028,17.028,6300.0
2010-12-02 11:50:00,23.71,23.71,23.67,23.67,20700.0,17.028,17.028,16.9992,16.9992,20700.0
2010-12-02 12:00:00,23.66,23.66,23.65,23.65,7500.0,16.9921,16.9921,16.9849,16.9849,7500.0
2010-12-02 12:10:00,23.65,23.65,23.63,23.63,3300.0,16.9849,16.9849,16.9705,16.9705,3300.0
2010-12-02 12:20:00,23.62,23.62,23.6,23.6,4400.0,16.9633,16.9633,16.949,16.949,4400.0
2010-12-02 12:30:00,23.6,23.61,23.59,23.61,8400.0,16.949,16.9561,16.9418,16.9561,8400.0
2010-12-02 12:40:00,23.62,23.63,23.61,23.62,3800.0,16.9633,16.9705,16.9561,16.9633,3800.0
2010-12-02 12:50:00,23.62,23.63,23.61,23.62,3700.0,16.9633,16.9705,16.9561,16.9633,3700.0
2010-12-02 13:00:00,23.61,23.61,23.59,23.59,5300.0,16.9561,16.9561,16.9418,16.9418,5300.0
2010-12-02 13:10:00,23.59,23.6,23.57,23.57,11700.0,16.9418,16.949,16.9274,16.9274,11700.0
2010-12-02 13:20:00,23.57,23.57,23.55,23.57,4600.0,16.9274,16.9274,16.9131,16.9274,4600.0
2010-12-02 13:30:00,23.57,23.58,23.55,23.58,3300.0,16.9274,16.9346,16.9131,16.9346,3300.0
2010-12-02 13:40:00,23.58,23.6,23.57,23.59,2800.0,16.9346,16.949,16.9274,16.9418,2800.0
2010-12-02 13:50:00,23.59,23.6,23.57,23.58,3900.0,16.9418,16.949,16.9274,16.9346,3900.0
2010-12-02 14:00:00,23.59,23.63,23.59,23.63,22700.0,16.9418,16.9705,16.9418,16.9705,22700.0
2010-12-02 14:10:00,23.62,23.64,23.62,23.63,3900.0,16.9633,16.9777,16.9633,16.9705,3900.0
2010-12-02 14:20:00,23.64,23.67,23.64,23.67,10900.0,16.9777,16.9992,16.9777,16.9992,10900.0
2010-12-02 14:30:00,23.67,23.67,23.66,23.66,4100.0,16.9992,16.9992,16.9921,16.9921,4100.0
2010-12-02 14:40:00,23.66,23.66,23.64,23.65,4300.0,16.9921,16.9921,16.9777,16.9849,4300.0
2010-12-02 14:50:00,23.65,23.65,23.64,23.64,7900.0,16.9849,16.9849,16.9777,16.9777,7900.0
2010-12-02 15:00:00,23.65,23.66,23.63,23.65,22300.0,16.9849,16.9921,16.9705,16.9849,22300.0
2010-12-02 15:10:00,23.65,23.66,23.64,23.65,5200.0,16.9849,16.9921,16.9777,16.9849,5200.0
2010-12-02 15:20:00,23.65,23.68,23.65,23.68,12800.0,16.9849,17.0064,16.9849,17.0064,12800.0
2010-12-02 15:30:00,23.68,23.7,23.67,23.69,35800.0,17.0064,17.0208,16.9992,17.0136,35800.0
2010-12-02 15:40:00,23.69,23.71,23.67,23.71,56100.0,17.0136,17.028,16.9992,17.028,56100.0
2010-12-02 15:50:00,23.71,23.78,23.71,23.78,944600.0,17.028,17.0782,17.028,17.0782,944600.0
2010-12-03 09:30:00,23.65,23.75,23.52,23.55,112800.0,16.9849,17.0567,16.8915,16.9131,112800.0
2010-12-03 09:40:00,23.55,23.57,23.51,23.55,201100.0,16.9131,16.9274,16.8843,16.9131,201100.0
2010-12-03 09:50:00,23.56,23.56,23.51,23.55,26400.0,16.9202,16.9202,16.8843,16.9131,26400.0
2010-12-03 10:00:00,23.54,23.63,23.54,23.59,22600.0,16.9059,16.9705,16.9059,16.9418,22600.0
2010-12-03 10:10:00,23.57,23.57,23.5,23.52,23100.0,16.9274,16.9274,16.8771,16.8915,23100.0
2010-12-03 10:20:00,23.53,23.53,23.42,23.42,19000.0,16.8987,16.8987,16.8197,16.8197,19000.0
2010-12-03 10:30:00,23.43,23.46,23.43,23.44,12400.0,16.8269,16.8484,16.8269,16.8341,12400.0
2010-12-03 10:40:00,23.43,23.45,23.39,23.41,21300.0,16.8269,16.8412,16.7981,16.8125,21300.0
2010-12-03 10:50:00,23.4,23.51,23.4,23.51,7200.0,16.8053,16.8843,16.8053,16.8843,7200.0
2010-12-03 11:00:00,23.51,23.54,23.51,23.52,4500.0,16.8843,16.9059,16.8843,16.8915,4500.0
2010-12-03 11:10:00,23.52,23.52,23.5,23.52,6500.0,16.8915,16.8915,16.8771,16.8915,6500.0
2010-12-03 11:20:00,23.54,23.56,23.54,23.55,4700.0,16.9059,16.9202,16.9059,16.9131,4700.0
2010-12-03 11:30:00,23.55,23.55,23.52,23.53,4400.0,16.9131,16.9131,16.8915,16.8987,4400.0
2010-12-03 11:40:00,23.53,23.57,23.53,23.57,2700.0,16.8987,16.9274,16.8987,16.9274,2700.0
2010-12-03 11:50:00,23.57,23.58,23.56,23.58,4800.0,16.9274,16.9346,16.9202,16.9346,4800.0
2010-12-03 12:00:00,23.58,23.61,23.58,23.6,5700.0,16.9346,16.9561,16.9346,16.949,5700.0
2010-12-03 12:10:00,23.6,23.63,23.6,23.62,5400.0,16.949,16.9705,16.949,16.9633,5400.0
2010-12-03 12:20:00,23.62,23.62,23.6,23.61,8100.0,16.9633,16.9633,16.949,16.9561,8100.0
2010-12-03 12:30:00,23.63,23.64,23.62,23.64,1400.0,16.9705,16.9777,16.9633,16.9777,1400.0
2010-12-03 12:40:00,23.66,23.68,23.65,23.68,17500.0,16.9921,17.0064,16.9849,17.0064,17500.0
2010-12-03 12:50:00,23.68,23.71,23.68,23.71,16600.0,17.0064,17.028,17.0064,17.028,16600.0
2010-12-03 13:00:00,23.71,23.74,23.71,23.74,9200.0,17.028,17.0495,17.028,17.0495,9200.0
2010-12-03 13:10:00,23.74,23.75,23.74,23.75,1000.0,17.0495,17.0567,17.0495,17.0567,1000.0
2010-12-03 13:20:00,23.75,23.76,23.74,23.75,8800.0,17.0567,17.0639,17.0495,17.0567,8800.0
2010-12-03 13:30:00,23.75,23.76,23.74,23.75,6000.0,17.0567,17.0639,17.0495,17.0567,6000.0
2010-12-03 13:40:00,23.74,23.78,23.74,23.78,3600.0,17.0495,17.0782,17.0495,17.0782,3600.0
2010-12-03 13:50:00,23.78,23.8,23.78,23.78,8400.0,17.0782,17.0926,17.0782,17.0782,8400.0
2010-12-03 14:00:00,23.79,23.79,23.75,23.77,7600.0,17.0854,17.0854,17.0567,17.0711,7600.0
2010-12-03 14:10:00,23.78,23.79,23.78,23.79,3000.0,17.0782,17.0854,17.0782,17.0854,3000.0
2010-12-03 14:20:00,23.79,23.8,23.78,23.79,12200.0,17.0854,17.0926,17.0782,17.0854,12200.0
2010-12-03 14:30:00,23.79,23.81,23.79,23.81,7700.0,17.0854,17.0998,17.0854,17.0998,7700.0
2010-12-03 14:40:00,23.81,23.82,23.81,23.81,16500.0,17.0998,17.107,17.0998,17.0998,16500.0
2010-12-03 14:50:00,23.81,23.82,23.8,23.82,7300.0,17.0998,17.107,17.0926,17.107,7300.0
2010-12-03 15:00:00,23.82,23.83,23.82,23.82,4200.0,17.107,17.1141,17.107,17.107,4200.0
2010-12-03 15:10:00,23.82,23.85,23.82,23.85,9600.0,17.107,17.1285,17.107,17.1285,9600.0
2010-12-03 15:20:00,23.85,23.88,23.84,23.87,41900.0,17.1285,17.1501,17.1213,17.1429,41900.0
2010-12-03 15:30:00,23.87,23.92,23.86,23.92,16500.0,17.1429,17.1788,17.1357,17.1788,16500.0
2010-12-03 15:40:00,23.92,23.97,23.92,23.97,103400.0,17.1788,17.2147,17.1788,17.2147,103400.0
2010-12-03 15:50:00,23.97,24.02,23.96,23.98,201200.0,17.2147,17.2506,17.2075,17.2219,201200.0
2010-12-06 09:30:00,23.87,23.92,23.79,23.92,25800.0,17.1429,17.1788,17.0854,17.1788,25800.0
2010-12-06 09:40:00,23.94,24.0,23.93,23.95,105700.0,17.1931,17.2362,17.186,17.2003,105700.0
2010-12-06 09:50:00,23.95,23.95,23.86,23.89,10600.0,17.2003,17.2003,17.1357,17.1572,10600.0
2010-12-06 10:00:00,23.89,23.94,23.89,23.94,21800.0,17.1572,17.1931,17.1572,17.1931,21800.0
2010-12-06 10:10:00,23.94,23.96,23.92,23.93,10100.0,17.1931,17.2075,17.1788,17.186,10100.0
2010-12-06 10:20:00,23.93,23.97,23.93,23.95,24200.0,17.186,17.2147,17.186,17.2003,24200.0
2010-12-06 10:30:00,23.96,23.96,23.94,23.95,8300.0,17.2075,17.2075,17.1931,17.2003,8300.0
2010-12-06 10:40:00,23.96,23.98,23.94,23.97,14800.0,17.2075,17.2219,17.1931,17.2147,14800.0
2010-12-06 10:50:00,23.97,24.0,23.95,24.0,19700.0,17.2147,17.2362,17.2003,17.2362,19700.0
2010-12-06 11:00:00,23.98,24.0,23.98,24.0,18700.0,17.2219,17.2362,17.2219,17.2362,18700.0
2010-12-06 11:10:00,24.01,24.03,24.0,24.0,13800.0,17.2434,17.2578,17.2362,17.2362,13800.0
2010-12-06 11:20:00,24.0,24.03,24.0,24.03,8400.0,17.2362,17.2578,17.2362,17.2578,8400.0
2010-12-06 11:30:00,24.03,24.03,23.98,23.98,31400.0,17.2578,17.2578,17.2219,17.2219,31400.0
2010-12-06 11:40:00,23.98,24.03,23.98,24.0,12400.0,17.2219,17.2578,17.2219,17.2362,12400.0
2010-12-06 11:50:00,23.99,24.03,23.99,24.03,16800.0,17.2291,17.2578,17.2291,17.2578,16800.0
2010-12-06 12:00:00,24.02,24.05,24.01,24.02,10100.0,17.2506,17.2721,17.2434,17.2506,10100.0
2010-12-06 12:10:00,24.03,24.07,24.01,24.06,14700.0,17.2578,17.2865,17.2434,17.2793,14700.0
2010-12-06 12:20:00,24.07,24.07,24.03,24.03,7600.0,17.2865,17.2865,17.2578,17.2578,7600.0
2010-12-06 12:30:00,24.04,24.06,24.04,24.05,6100.0,17.265,17.2793,17.265,17.2721,6100.0
2010-12-06 12:40:00,24.05,24.05,24.04,24.05,5100.0,17.2721,17.2721,17.265,17.2721,5100.0
2010-12-06 12:50:00,24.05,24.08,24.05,24.08,10400.0,17.2721,17.2937,17.2721,17.2937,10400.0
2010-12-06 13:00:00,24.08,24.08,24.07,24.08,5700.0,17.2937,17.2937,17.2865,17.2937,5700.0
2010-12-06 13:10:00,24.07,24.1,24.07,24.1,8700.0,17.2865,17.308,17.2865,17.308,8700.0
2010-12-06 13:20:00,24.09,24.1,24.09,24.1,3900.0,17.3009,17.308,17.3009,17.308,3900.0
2010-12-06 13:30:00,24.1,24.13,24.1,24.12,82900.0,17.308,17.3296,17.308,17.3224,82900.0
2010-12-06 13:40:00,24.13,24.13,24.11,24.11,22700.0,17.3296,17.3296,17.3152,17.3152,22700.0
2010-12-06 13:50:00,24.1,24.1,24.08,24.1,18300.0,17.308,17.308,17.2937,17.308,18300.0
2010-12-06 14:00:00,24.1,24.12,24.09,24.12,6200.0,17.308,17.3224,17.3009,17.3224,6200.0
2010-12-06 14:10:00,24.11,24.13,24.11,24.13,19000.0,17.3152,17.3296,17.3152,17.3296,19000.0
2010-12-06 14:20:00,24.13,24.13,24.1,24.1,8900.0,17.3296,17.3296,17.308,17.308,8900.0
2010-12-06 14:30:00,24.1,24.16,24.09,24.15,19000.0,17.308,17.3511,17.3009,17.344,19000.0
2010-12-06 14:40:00,24.16,24.2,24.15,24.2,216300.0,17.3511,17.3799,17.344,17.3799,216300.0
2010-12-06 14:50:00,24.19,24.22,24.19,24.22,18800.0,17.3727,17.3942,17.3727,17.3942,18800.0
2010-12-06 15:00:00,24.22,24.26,24.21,24.25,128200.0,17.3942,17.423,17.387,17.4158,128200.0
2010-12-06 15:10:00,24.25,24.27,24.25,24.26,103200.0,17.4158,17.4301,17.4158,17.423,103200.0
2010-12-06 15:20:00,24.27,24.28,24.26,24.27,131400.0,17.4301,17.4373,17.423,17.4301,131400.0
2010-12-06 15:30:00,24.26,24.27,24.25,24.27,62800.0,17.423,17.4301,17.4158,17.4301,62800.0
2010-12-06 15:40:00,24.27,24.27,24.25,24.25,71300.0,17.4301,17.4301,17.4158,17.4158,71300.0
2010-12-06 15:50:00,24.25,24.25,24.18,24.2,181500.0,17.4158,17.4158,17.3655,17.3799,181500.0
2010-12-07 09:30:00,24.39,24.42,24.3,24.36,310200.0,17.5163,17.5379,17.4517,17.4948,310200.0
2010-12-07 09:40:00,24.36,24.4,24.35,24.36,154100.0,17.4948,17.5235,17.4876,17.4948,154100.0
2010-12-07 09:50:00,24.36,24.39,24.32,24.33,144200.0,17.4948,17.5163,17.466,17.4732,144200.0
2010-12-07 10:00:00,24.32,24.35,24.23,24.24,185200.0,17.466,17.4876,17.4014,17.4086,185200.0
2010-12-07 10:10:00,24.23,24.32,24.23,24.31,64200.0,17.4014,17.466,17.4014,17.4589,64200.0
2010-12-07 10:20:00,24.3,24.33,24.29,24.31,41300.0,17.4517,17.4732,17.4445,17.4589,41300.0
2010-12-07 10:30:00,24.31,24.35,24.29,24.3,170100.0,17.4589,17.4876,17.4445,17.4517,170100.0
2010-12-07 10:40:00,24.3,24.32,24.29,24.32,119600.0,17.4517,17.466,17.4445,17.466,119600.0
2010-12-07 10:50:00,24.32,24.32,24.3,24.31,31000.0,17.466,17.466,17.4517,17.4589,31000.0
2010-12-07 11:00:00,24.32,24.32,24.3,24.31,73000.0,17.466,17.466,17.4517,17.4589,73000.0
2010-12-07 11:10:00,24.31,24.37,24.31,24.33,66700.0,17.4589,17.502,17.4589,17.4732,66700.0
2010-12-07 11:20:00,24.33,24.36,24.3,24.31,61700.0,17.4732,17.4948,17.4517,17.4589,61700.0
2010-12-07 11:30:00,24.31,24.33,24.31,24.32,7600.0,17.4589,17.4732,17.4589,17.466,7600.0
2010-12-07 11:40:00,24.33,24.33,24.28,24.29,22100.0,17.4732,17.4732,17.4373,17.4445,22100.0
2010-12-07 11:50:00,24.28,24.3,24.28,24.3,12400.0,17.4373,17.4517,17.4373,17.4517,12400.0
2010-12-07 12:00:00,24.29,24.31,24.25,24.28,21200.0,17.4445,17.4589,17.4158,17.4373,21200.0
2010-12-07 12:10:00,24.28,24.28,24.23,24.24,45100.0,17.4373,17.4373,17.4014,17.4086,45100.0
2010-12-07 12:20:00,24.23,24.27,24.23,24.27,11400.0,17.4014,17.4301,17.4014,17.4301,11400.0
2010-12-07 12:30:00,24.26,24.28,24.26,24.28,24400.0,17.423,17.4373,17.423,17.4373,24400.0
2010-12-07 12:40:00,24.27,24.28,24.25,24.27,16400.0,17.4301,17.4373,17.4158,17.4301,16400.0
2010-12-07 12:50:00,24.27,24.28,24.26,24.28,9600.0,17.4301,17.4373,17.423,17.4373,9600.0
2010-12-07 13:00:00,24.27,24.33,24.27,24.31,29900.0,17.4301,17.4732,17.4301,17.4589,29900.0
2010-12-07 13:10:00,24.31,24.32,24.3,24.31,13000.0,17.4589,17.466,17.4517,17.4589,13000.0
2010-12-07 13:20:00,24.31,24.34,24.3,24.31,55500.0,17.4589,17.4804,17.4517,17.4589,55500.0
2010-12-07 13:30:00,24.31,24.32,24.29,24.3,78700.0,17.4589,17.466,17.4445,17.4517,78700.0
2010-12-07 13:40:00,24.3,24.36,24.29,24.36,29600.0,17.4517,17.4948,17.4445,17.4948,29600.0
2010-12-07 13:50:00,24.36,24.36,24.33,24.34,23200.0,17.4948,17.4948,17.4732,17.4804,23200.0
2010-12-07 14:00:00,24.35,24.35,24.32,24.32,17000.0,17.4876,17.4876,17.466,17.466,17000.0
2010-12-07 14:10:00,24.32,24.33,24.32,24.33,69000.0,17.466,17.4732,17.466,17.4732,69000.0
2010-12-07 14:20:00,24.33,24.35,24.32,24.35,84600.0,17.4732,17.4876,17.466,17.4876,84600.0
2010-12-07 14:30:00,24.35,24.38,24.34,24.36,67900.0,17.4876,17.5091,17.4804,17.4948,67900.0
2010-12-07 14:40:00,24.36,24.37,24.35,24.35,13700.0,17.4948,17.502,17.4876,17.4876,13700.0
2010-12-07 14:50:00,24.35,24.35,24.24,24.25,53700.0,17.4876,17.4876,17.4086,17.4158,53700.0
2010-12-07 15:00:00,24.25,24.28,24.24,24.26,66600.0,17.4158,17.4373,17.4086,17.423,66600.0
2010-12-07 15:10:00,24.26,24.26,24.21,24.22,162000.0,17.423,17.423,17.387,17.3942,162000.0
2010-12-07 15:20:00,24.22,24.25,24.17,24.25,48700.0,17.3942,17.4158,17.3583,17.4158,48700.0
2010-12-07 15:30:00,24.25,24.25,24.2,24.25,68900.0,17.4158,17.4158,17.3799,17.4158,68900.0
2010-12-07 15:40:00,24.25,24.25,24.18,24.2,41400.0,17.4158,17.4158,17.3655,17.3799,41400.0
2010-12-07 15:50:00,24.19,24.21,24.17,24.17,213900.0,17.3727,17.387,17.3583,17.3583,213900.0
2010-12-08 09:30:00,24.22,24.45,24.17,24.45,78600.0,17.3942,17.5594,17.3583,17.5594,78600.0
2010-12-08 09:40:00,24.45,24.48,24.41,24.45,56200.0,17.5594,17.581,17.5307,17.5594,56200.0
2010-12-08 09:50:00,24.44,24.45,24.38,24.39,31300.0,17.5522,17.5594,17.5091,17.5163,31300.0
2010-12-08 10:00:00,24.39,24.4,24.34,24.4,25200.0,17.5163,17.5235,17.4804,17.5235,25200.0
2010-12-08 10:10:00,24.39,24.39,24.33,24.33,8900.0,17.5163,17.5163,17.4732,17.4732,8900.0
2010-12-08 10:20:00,24.33,24.34,24.3,24.34,22300.0,17.4732,17.4804,17.4517,17.4804,22300.0
2010-12-08 10:30:00,24.33,24.36,24.31,24.31,25500.0,17.4732,17.4948,17.4589,17.4589,25500.0
2010-12-08 10:40:00,24.31,24.36,24.3,24.35,16500.0,17.4589,17.4948,17.4517,17.4876,16500.0
2010-12-08 10:50:00,24.35,24.41,24.34,24.41,89500.0,17.4876,17.5307,17.4804,17.5307,89500.0
2010-12-08 11:00:00,24.41,24.45,24.4,24.45,124200.0,17.5307,17.5594,17.5235,17.5594,124200.0
2010-12-08 11:10:00,24.45,24.52,24.44,24.52,342000.0,17.5594,17.6097,17.5522,17.6097,342000.0
2010-12-08 11:20:00,24.53,24.54,24.52,24.53,208100.0,17.6169,17.624,17.6097,17.6169,208100.0
2010-12-08 11:30:00,24.53,24.56,24.51,24.55,155200.0,17.6169,17.6384,17.6025,17.6312,155200.0
2010-12-08 11:40:00,24.55,24.61,24.54,24.6,277000.0,17.6312,17.6743,17.624,17.6671,277000.0
2010-12-08 11:50:00,24.61,24.67,24.61,24.67,265500.0,17.6743,17.7174,17.6743,17.7174,265500.0
2010-12-08 12:00:00,24.67,24.68,24.67,24.67,32700.0,17.7174,17.7246,17.7174,17.7174,32700.0
2010-12-08 12:10:00,24.67,24.68,24.67,24.67,42500.0,17.7174,17.7246,17.7174,17.7174,42500.0
2010-12-08 12:20:00,24.68,24.68,24.66,24.66,3700.0,17.7246,17.7246,17.7102,17.7102,3700.0
2010-12-08 12:30:00,24.67,24.67,24.65,24.66,21400.0,17.7174,17.7174,17.703,17.7102,21400.0
2010-12-08 12:40:00,24.66,24.67,24.64,24.65,150100.0,17.7102,17.7174,17.6959,17.703,150100.0
2010-12-08 12:50:00,24.65,24.66,24.65,24.65,55500.0,17.703,17.7102,17.703,17.703,55500.0
2010-12-08 13:00:00,24.65,24.68,24.65,24.68,69100.0,17.703,17.7246,17.703,17.7246,69100.0
2010-12-08 13:10:00,24.67,24.69,24.65,24.65,79600.0,17.7174,17.7318,17.703,17.703,79600.0
2010-12-08 13:20:00,24.65,24.67,24.65,24.66,50600.0,17.703,17.7174,17.703,17.7102,50600.0
2010-12-08 13:30:00,24.66,24.68,24.66,24.67,107500.0,17.7102,17.7246,17.7102,17.7174,107500.0
2010-12-08 13:40:00,24.67,24.71,24.67,24.7,46500.0,17.7174,17.7461,17.7174,17.739,46500.0
2010-12-08 13:50:00,24.71,24.72,24.7,24.71,32100.0,17.7461,17.7533,17.739,17.7461,32100.0
2010-12-08 14:00:00,24.7,24.71,24.68,24.71,91400.0,17.739,17.7461,17.7246,17.7461,91400.0
2010-12-08 14:10:00,24.71,24.72,24.69,24.7,68800.0,17.7461,17.7533,17.7318,17.739,68800.0
2010-12-08 14:20:00,24.7,24.71,24.65,24.65,31700.0,17.739,17.7461,17.703,17.703,31700.0
2010-12-08 14:30:00,24.66,24.66,24.64,24.64,245800.0,17.7102,17.7102,17.6959,17.6959,245800.0
2010-12-08 14:40:00,24.63,24.64,24.59,24.6,122800.0,17.6887,17.6959,17.66,17.6671,122800.0
2010-12-08 14:50:00,24.6,24.61,24.59,24.59,142400.0,17.6671,17.6743,17.66,17.66,142400.0
2010-12-08 15:00:00,24.59,24.61,24.58,24.6,150200.0,17.66,17.6743,17.6528,17.6671,150200.0
2010-12-08 15:10:00,24.59,24.59,24.55,24.55,54000.0,17.66,17.66,17.6312,17.6312,54000.0
2010-12-08 15:20:00,24.55,24.57,24.53,24.53,36600.0,17.6312,17.6456,17.6169,17.6169,36600.0
2010-12-08 15:30:00,24.53,24.57,24.51,24.55,65800.0,17.6169,17.6456,17.6025,17.6312,65800.0
2010-12-08 15:40:00,24.55,24.58,24.54,24.58,65500.0,17.6312,17.6528,17.624,17.6528,65500.0
2010-12-08 15:50:00,24.57,24.64,24.57,24.63,271100.0,17.6456,17.6959,17.6456,17.6887,271100.0
2010-12-09 09:30:00,24.7,24.85,24.67,24.83,307100.0,17.739,17.8467,17.7174,17.8323,307100.0
2010-12-09 09:40:00,24.83,24.96,24.83,24.93,155800.0,17.8323,17.9257,17.8323,17.9041,155800.0
2010-12-09 09:50:00,24.92,24.94,24.85,24.85,74100.0,17.897,17.9113,17.8467,17.8467,74100.0
2010-12-09 10:00:00,24.85,24.89,24.84,24.89,81700.0,17.8467,17.8754,17.8395,17.8754,81700.0
2010-12-09 10:10:00,24.88,24.91,24.86,24.87,130100.0,17.8682,17.8898,17.8539,17.861,130100.0
2010-12-09 10:20:00,24.87,24.87,24.8,24.82,36200.0,17.861,17.861,17.8108,17.8251,36200.0
2010-12-09 10:30:00,24.81,24.86,24.81,24.84,112600.0,17.818,17.8539,17.818,17.8395,112600.0
2010-12-09 10:40:00,24.83,24.83,24.8,24.8,30400.0,17.8323,17.8323,17.8108,17.8108,30400.0
2010-12-09 10:50:00,24.8,24.81,24.77,24.77,25900.0,17.8108,17.818,17.7892,17.7892,25900.0
2010-12-09 11:00:00,24.77,24.8,24.77,24.79,10600.0,17.7892,17.8108,17.7892,17.8036,10600.0
2010-12-09 11:10:00,24.8,24.82,24.79,24.81,10100.0,17.8108,17.8251,17.8036,17.818,10100.0
2010-12-09 11:20:00,24.81,24.83,24.81,24.82,10100.0,17.818,17.8323,17.818,17.8251,10100.0
2010-12-09 11:30:00,24.82,24.83,24.78,24.83,40900.0,17.8251,17.8323,17.7964,17.8323,40900.0
2010-12-09 11:40:00,24.83,24.83,24.75,24.75,21300.0,17.8323,17.8323,17.7749,17.7749,21300.0
2010-12-09 11:50:00,24.75,24.76,24.71,24.75,82300.0,17.7749,17.782,17.7461,17.7749,82300.0
2010-12-09 12:00:00,24.75,24.78,24.75,24.77,16000.0,17.7749,17.7964,17.7749,17.7892,16000.0
2010-12-09 12:10:00,24.77,24.77,24.76,24.77,5700.0,17.7892,17.7892,17.782,17.7892,5700.0
2010-12-09 12:20:00,24.77,24.78,24.76,24.77,8000.0,17.7892,17.7964,17.782,17.7892,8000.0
2010-12-09 12:30:00,24.77,24.78,24.76,24.78,7700.0,17.7892,17.7964,17.782,17.7964,7700.0
2010-12-09 12:40:00,24.77,24.79,24.77,24.78,14300.0,17.7892,17.8036,17.7892,17.7964,14300.0
2010-12-09 12:50:00,24.78,24.84,24.78,24.84,65100.0,17.7964,17.8395,17.7964,17.8395,65100.0
2010-12-09 13:00:00,24.85,24.9,24.84,24.89,82100.0,17.8467,17.8826,17.8395,17.8754,82100.0
2010-12-09 13:10:00,24.89,24.92,24.89,24.9,17500.0,17.8754,17.897,17.8754,17.8826,17500.0
2010-12-09 13:20:00,24.89,24.91,24.89,24.9,9400.0,17.8754,17.8898,17.8754,17.8826,9400.0
2010-12-09 13:30:00,24.91,24.92,24.89,24.89,14500.0,17.8898,17.897,17.8754,17.8754,14500.0
2010-12-09 13:40:00,24.89,24.9,24.88,24.88,22600.0,17.8754,17.8826,17.8682,17.8682,22600.0
2010-12-09 13:50:00,24.89,24.91,24.88,24.9,6200.0,17.8754,17.8898,17.8682,17.8826,6200.0
2010-12-09 14:00:00,24.9,24.91,24.88,24.9,21600.0,17.8826,17.8898,17.8682,17.8826,21600.0
2010-12-09 14:10:00,24.89,24.89,24.86,24.86,83400.0,17.8754,17.8754,17.8539,17.8539,83400.0
2010-12-09 14:20:00,24.86,24.88,24.86,24.87,10100.0,17.8539,17.8682,17.8539,17.861,10100.0
2010-12-09 14:30:00,24.87,24.9,24.87,24.9,16900.0,17.861,17.8826,17.861,17.8826,16900.0
2010-12-09 14:40:00,24.89,24.92,24.89,24.89,22700.0,17.8754,17.897,17.8754,17.8754,22700.0
2010-12-09 14:50:00,24.89,24.91,24.89,24.9,39800.0,17.8754,17.8898,17.8754,17.8826,39800.0
2010-12-09 15:00:00,24.9,24.93,24.9,24.92,14400.0,17.8826,17.9041,17.8826,17.897,14400.0
2010-12-09 15:10:00,24.92,24.95,24.92,24.95,12500.0,17.897,17.9185,17.897,17.9185,12500.0
2010-12-09 15:20:00,24.95,24.97,24.95,24.95,73700.0,17.9185,17.9329,17.9185,17.9185,73700.0
2010-12-09 15:30:00,24.95,24.98,24.94,24.97,107700.0,17.9185,17.94,17.9113,17.9329,107700.0
2010-12-09 15:40:00,24.97,25.02,24.97,25.0,367100.0,17.9329,17.9688,17.9329,17.9544,367100.0
2010-12-09 15:50:00,25.0,25.01,24.94,24.95,452300.0,17.9544,17.9616,17.9113,17.9185,452300.0
2010-12-10 09:30:00,24.96,24.98,24.93,24.95,72300.0,17.9257,17.94,17.9041,17.9185,72300.0
2010-12-10 09:40:00,24.95,24.99,24.94,24.98,45300.0,17.9185,17.9472,17.9113,17.94,45300.0
2010-12-10 09:50:00,24.98,25.01,24.96,24.96,55000.0,17.94,17.9616,17.9257,17.9257,55000.0
2010-12-10 10:00:00,24.96,24.98,24.94,24.94,28200.0,17.9257,17.94,17.9113,17.9113,28200.0
2010-12-10 10:10:00,24.95,24.96,24.91,24.93,17700.0,17.9185,17.9257,17.8898,17.9041,17700.0
2010-12-10 10:20:00,24.93,24.95,24.92,24.95,57800.0,17.9041,17.9185,17.897,17.9185,57800.0
2010-12-10 10:30:00,24.96,24.97,24.94,24.94,49000.0,17.9257,17.9329,17.9113,17.9113,49000.0
2010-12-10 10:40:00,24.94,24.97,24.93,24.94,33600.0,17.9113,17.9329,17.9041,17.9113,33600.0
2010-12-10 10:50:00,24.95,24.98,24.94,24.95,53400.0,17.9185,17.94,17.9113,17.9185,53400.0
2010-12-10 11:00:00,24.96,25.0,24.96,24.96,31500.0,17.9257,17.9544,17.9257,17.9257,31500.0
2010-12-10 11:10:00,24.97,24.98,24.96,24.97,40400.0,17.9329,17.94,17.9257,17.9329,40400.0
2010-12-10 11:20:00,24.97,24.98,24.94,24.95,11000.0,17.9329,17.94,17.9113,17.9185,11000.0
2010-12-10 11:30:00,24.94,24.96,24.94,24.95,29700.0,17.9113,17.9257,17.9113,17.9185,29700.0
2010-12-10 11:40:00,24.95,24.97,24.95,24.97,49900.0,17.9185,17.9329,17.9185,17.9329,49900.0
2010-12-10 11:50:00,24.97,25.0,24.96,25.0,16600.0,17.9329,17.9544,17.9257,17.9544,16600.0
2010-12-10 12:00:00,25.0,25.02,24.99,25.01,26800.0,17.9544,17.9688,17.9472,17.9616,26800.0
2010-12-10 12:10:00,25.01,25.05,25.01,25.05,76600.0,17.9616,17.9903,17.9616,17.9903,76600.0
2010-12-10 12:20:00,25.05,25.06,25.03,25.06,9800.0,17.9903,17.9975,17.976,17.9975,9800.0
2010-12-10 12:30:00,25.07,25.1,25.07,25.09,39900.0,18.0047,18.0262,18.0047,18.019,39900.0
2010-12-10 12:40:00,25.09,25.11,25.09,25.1,15000.0,18.019,18.0334,18.019,18.0262,15000.0
2010-12-10 12:50:00,25.1,25.11,25.08,25.08,37300.0,18.0262,18.0334,18.0119,18.0119,37300.0
2010-12-10 13:00:00,25.09,25.09,25.08,25.08,17200.0,18.019,18.019,18.0119,18.0119,17200.0
2010-12-10 13:10:00,25.08,25.1,25.07,25.09,74800.0,18.0119,18.0262,18.0047,18.019,74800.0
2010-12-10 13:20:00,25.09,25.15,25.09,25.14,34400.0,18.019,18.0621,18.019,18.055,34400.0
2010-12-10 13:30:00,25.15,25.17,25.15,25.17,10800.0,18.0621,18.0765,18.0621,18.0765,10800.0
2010-12-10 13:40:00,25.16,25.16,25.14,25.16,6400.0,18.0693,18.0693,18.055,18.0693,6400.0
2010-12-10 13:50:00,25.17,25.17,25.16,25.17,6300.0,18.0765,18.0765,18.0693,18.0765,6300.0
2010-12-10 14:00:00,25.17,25.19,25.16,25.19,40200.0,18.0765,18.0909,18.0693,18.0909,40200.0
2010-12-10 14:10:00,25.19,25.22,25.19,25.22,17500.0,18.0909,18.1124,18.0909,18.1124,17500.0
2010-12-10 14:20:00,25.22,25.24,25.22,25.22,20400.0,18.1124,18.1268,18.1124,18.1124,20400.0
2010-12-10 14:30:00,25.22,25.26,25.22,25.25,22600.0,18.1124,18.1411,18.1124,18.134,22600.0
2010-12-10 14:40:00,25.26,25.27,25.25,25.26,23300.0,18.1411,18.1483,18.134,18.1411,23300.0
2010-12-10 14:50:00,25.27,25.28,25.26,25.28,15600.0,18.1483,18.1555,18.1411,18.1555,15600.0
2010-12-10 15:00:00,25.28,25.28,25.26,25.28,127100.0,18.1555,18.1555,18.1411,18.1555,127100.0
2010-12-10 15:10:00,25.28,25.28,25.25,25.25,33600.0,18.1555,18.1555,18.134,18.134,33600.0
2010-12-10 15:20:00,25.26,25.28,25.25,25.28,45400.0,18.1411,18.1555,18.134,18.1555,45400.0
2010-12-10 15:30:00,25.28,25.28,25.26,25.27,43900.0,18.1555,18.1555,18.1411,18.1483,43900.0
2010-12-10 15:40:00,25.27,25.27,25.24,25.26,190400.0,18.1483,18.1483,18.1268,18.1411,190400.0
2010-12-10 15:50:00,25.25,25.3,25.25,25.29,208600.0,18.134,18.1699,18.134,18.1627,208600.0
2010-12-13 09:30:00,25.41,25.43,25.05,25.06,372400.0,18.2489,18.2632,17.9903,17.9975,372400.0
2010-12-13 09:40:00,25.04,25.06,24.98,25.03,505500.0,17.9831,17.9975,17.94,17.976,505500.0
2010-12-13 09:50:00,25.05,25.14,25.05,25.11,63000.0,17.9903,18.055,17.9903,18.0334,63000.0
2010-12-13 10:00:00,25.11,25.17,25.1,25.13,24400.0,18.0334,18.0765,18.0262,18.0478,24400.0
2010-12-13 10:10:00,25.14,25.17,25.11,25.17,26000.0,18.055,18.0765,18.0334,18.0765,26000.0
2010-12-13 10:20:00,25.16,25.19,25.15,25.16,22800.0,18.0693,18.0909,18.0621,18.0693,22800.0
2010-12-13 10:30:00,25.16,25.18,25.15,25.15,14400.0,18.0693,18.0837,18.0621,18.0621,14400.0
2010-12-13 10:40:00,25.16,25.21,25.14,25.21,20700.0,18.0693,18.1052,18.055,18.1052,20700.0
2010-12-13 10:50:00,25.21,25.24,25.19,25.23,30500.0,18.1052,18.1268,18.0909,18.1196,30500.0
2010-12-13 11:00:00,25.23,25.24,25.21,25.24,16600.0,18.1196,18.1268,18.1052,18.1268,16600.0
2010-12-13 11:10:00,25.25,25.28,25.24,25.28,34900.0,18.134,18.1555,18.1268,18.1555,34900.0
2010-12-13 11:20:00,25.27,25.3,25.27,25.28,31000.0,18.1483,18.1699,18.1483,18.1555,31000.0
2010-12-13 11:30:00,25.28,25.3,25.26,25.3,26600.0,18.1555,18.1699,18.1411,18.1699,26600.0
2010-12-13 11:40:00,25.3,25.3,25.27,25.28,22200.0,18.1699,18.1699,18.1483,18.1555,22200.0
2010-12-13 11:50:00,25.28,25.3,25.26,25.27,28900.0,18.1555,18.1699,18.1411,18.1483,28900.0
2010-12-13 12:00:00,25.28,25.29,25.24,25.25,15900.0,18.1555,18.1627,18.1268,18.134,15900.0
2010-12-13 12:10:00,25.26,25.29,25.25,25.28,12400.0,18.1411,18.1627,18.134,18.1555,12400.0
2010-12-13 12:20:00,25.29,25.3,25.28,25.29,11900.0,18.1627,18.1699,18.1555,18.1627,11900.0
2010-12-13 12:30:00,25.3,25.32,25.3,25.3,9700.0,18.1699,18.1842,18.1699,18.1699,9700.0
2010-12-13 12:40:00,25.31,25.32,25.29,25.3,7800.0,18.177,18.1842,18.1627,18.1699,7800.0
2010-12-13 12:50:00,25.3,25.32,25.29,25.31,10700.0,18.1699,18.1842,18.1627,18.177,10700.0
2010-12-13 13:00:00,25.31,25.33,25.31,25.31,5900.0,18.177,18.1914,18.177,18.177,5900.0
2010-12-13 13:10:00,25.32,25.33,25.31,25.33,16000.0,18.1842,18.1914,18.177,18.1914,16000.0
2010-12-13 13:20:00,25.33,25.34,25.33,25.33,3500.0,18.1914,18.1986,18.1914,18.1914,3500.0
2010-12-13 13:30:00,25.32,25.33,25.31,25.32,35300.0,18.1842,18.1914,18.177,18.1842,35300.0
2010-12-13 13:40:00,25.31,25.32,25.3,25.3,4800.0,18.177,18.1842,18.1699,18.1699,4800.0
2010-12-13 13:50:00,25.31,25.31,25.29,25.3,8200.0,18.177,18.177,18.1627,18.1699,8200.0
2010-12-13 14:00:00,25.31,25.34,25.31,25.33,11700.0,18.177,18.1986,18.177,18.1914,11700.0
2010-12-13 14:10:00,25.33,25.34,25.3,25.31,8800.0,18.1914,18.1986,18.1699,18.177,8800.0
2010-12-13 14:20:00,25.31,25.32,25.29,25.29,9700.0,18.177,18.1842,18.1627,18.1627,9700.0
2010-12-13 14:30:00,25.3,25.3,25.29,25.3,5700.0,18.1699,18.1699,18.1627,18.1699,5700.0
2010-12-13 14:40:00,25.3,25.3,25.29,25.3,8000.0,18.1699,18.1699,18.1627,18.1699,8000.0
2010-12-13 14:50:00,25.29,25.3,25.27,25.27,20000.0,18.1627,18.1699,18.1483,18.1483,20000.0
2010-12-13 15:00:00,25.28,25.28,25.23,25.23,20800.0,18.1555,18.1555,18.1196,18.1196,20800.0
2010-12-13 15:10:00,25.23,25.24,25.19,25.2,27400.0,18.1196,18.1268,18.0909,18.098,27400.0
2010-12-13 15:20:00,25.19,25.2,25.16,25.17,226400.0,18.0909,18.098,18.0693,18.0765,226400.0
2010-12-13 15:30:00,25.17,25.17,25.15,25.17,193200.0,18.0765,18.0765,18.0621,18.0765,193200.0
2010-12-13 15:40:00,25.16,25.17,25.11,25.14,170800.0,18.0693,18.0765,18.0334,18.055,170800.0
2010-12-13 15:50:00,25.14,25.15,25.11,25.13,265700.0,18.055,18.0621,18.0334,18.0478,265700.0
2010-12-14 09:30:00,25.11,25.22,25.1,25.2,172400.0,18.0334,18.1124,18.0262,18.098,172400.0
2010-12-14 09:40:00,25.2,25.2,25.13,25.17,52900.0,18.098,18.098,18.0478,18.0765,52900.0
2010-12-14 09:50:00,25.18,25.22,25.17,25.22,143900.0,18.0837,18.1124,18.0765,18.1124,143900.0
2010-12-14 10:00:00,25.21,25.26,25.21,25.25,241400.0,18.1052,18.1411,18.1052,18.134,241400.0
2010-12-14 10:10:00,25.26,25.44,25.26,25.42,271900.0,18.1411,18.2704,18.1411,18.256,271900.0
2010-12-14 10:20:00,25.42,25.53,25.42,25.5,400400.0,18.256,18.335,18.256,18.3135,400400.0
2010-12-14 10:30:00,25.5,25.5,25.42,25.42,61700.0,18.3135,18.3135,18.256,18.256,61700.0
2010-12-14 10:40:00,25.42,25.43,25.39,25.4,26000.0,18.256,18.2632,18.2345,18.2417,26000.0
2010-12-14 10:50:00,25.4,25.4,25.38,25.38,37900.0,18.2417,18.2417,18.2273,18.2273,37900.0
2010-12-14 11:00:00,25.37,25.39,25.35,25.35,48100.0,18.2201,18.2345,18.2058,18.2058,48100.0
2010-12-14 11:10:00,25.35,25.4,25.35,25.4,52100.0,18.2058,18.2417,18.2058,18.2417,52100.0
2010-12-14 11:20:00,25.4,25.41,25.37,25.38,179200.0,18.2417,18.2489,18.2201,18.2273,179200.0
2010-12-14 11:30:00,25.37,25.38,25.37,25.37,47000.0,18.2201,18.2273,18.2201,18.2201,47000.0
2010-12-14 11:40:00,25.38,25.38,25.37,25.38,35700.0,18.2273,18.2273,18.2201,18.2273,35700.0
2010-12-14 11:50:00,25.38,25.38,25.34,25.35,30300.0,18.2273,18.2273,18.1986,18.2058,30300.0
2010-12-14 12:00:00,25.34,25.38,25.34,25.38,50300.0,18.1986,18.2273,18.1986,18.2273,50300.0
2010-12-14 12:10:00,25.38,25.38,25.37,25.37,11700.0,18.2273,18.2273,18.2201,18.2201,11700.0
2010-12-14 12:20:00,25.38,25.38,25.36,25.38,39700.0,18.2273,18.2273,18.213,18.2273,39700.0
2010-12-14 12:30:00,25.38,25.39,25.36,25.38,17800.0,18.2273,18.2345,18.213,18.2273,17800.0
2010-12-14 12:40:00,25.38,25.39,25.36,25.36,35500.0,18.2273,18.2345,18.213,18.213,35500.0
2010-12-14 12:50:00,25.37,25.38,25.36,25.36,22800.0,18.2201,18.2273,18.213,18.213,22800.0
2010-12-14 13:00:00,25.36,25.37,25.35,25.35,24400.0,18.213,18.2201,18.2058,18.2058,24400.0
2010-12-14 13:10:00,25.35,25.35,25.33,25.34,27700.0,18.2058,18.2058,18.1914,18.1986,27700.0
2010-12-14 13:20:00,25.33,25.34,25.32,25.32,25000.0,18.1914,18.1986,18.1842,18.1842,25000.0
2010-12-14 13:30:00,25.31,25.32,25.3,25.3,18100.0,18.177,18.1842,18.1699,18.1699,18100.0
2010-12-14 13:40:00,25.3,25.32,25.3,25.31,23600.0,18.1699,18.1842,18.1699,18.177,23600.0
2010-12-14 13:50:00,25.3,25.31,25.29,25.3,18800.0,18.1699,18.177,18.1627,18.1699,18800.0
2010-12-14 14:00:00,25.3,25.3,25.25,25.25,33300.0,18.1699,18.1699,18.134,18.134,33300.0
2010-12-14 14:10:00,25.26,25.32,25.26,25.3,61100.0,18.1411,18.1842,18.1411,18.1699,61100.0
2010-12-14 14:20:00,25.29,25.33,25.25,25.26,44700.0,18.1627,18.1914,18.134,18.1411,44700.0
2010-12-14 14:30:00,25.26,25.31,25.26,25.31,26400.0,18.1411,18.177,18.1411,18.177,26400.0
2010-12-14 14:40:00,25.3,25.3,25.22,25.24,80400.0,18.1699,18.1699,18.1124,18.1268,80400.0
2010-12-14 14:50:00,25.24,25.28,25.23,25.28,29300.0,18.1268,18.1555,18.1196,18.1555,29300.0
2010-12-14 15:00:00,25.28,25.29,25.26,25.29,43200.0,18.1555,18.1627,18.1411,18.1627,43200.0
2010-12-14 15:10:00,25.29,25.29,25.21,25.21,41600.0,18.1627,18.1627,18.1052,18.1052,41600.0
2010-12-14 15:20:00,25.21,25.21,25.17,25.18,41800.0,18.1052,18.1052,18.0765,18.0837,41800.0
2010-12-14 15:30:00,25.18,25.19,25.1,25.11,101300.0,18.0837,18.0909,18.0262,18.0334,101300.0
2010-12-14 15:40:00,25.1,25.15,25.1,25.13,92300.0,18.0262,18.0621,18.0262,18.0478,92300.0
2010-12-14 15:50:00,25.13,25.2,25.13,25.19,199500.0,18.0478,18.098,18.0478,18.0909,199500.0
2010-12-15 09:30:00,25.16,25.23,25.1,25.23,62500.0,18.0693,18.1196,18.0262,18.1196,62500.0
2010-12-15 09:40:00,25.21,25.37,25.21,25.37,221200.0,18.1052,18.2201,18.1052,18.2201,221200.0
2010-12-15 09:50:00,25.36,25.59,25.36,25.58,351700.0,18.213,18.3781,18.213,18.371,351700.0
2010-12-15 10:00:00,25.59,25.59,25.52,25.52,29800.0,18.3781,18.3781,18.3279,18.3279,29800.0
2010-12-15 10:10:00,25.51,25.52,25.46,25.47,30700.0,18.3207,18.3279,18.2848,18.292,30700.0
2010-12-15 10:20:00,25.48,25.48,25.44,25.44,7400.0,18.2991,18.2991,18.2704,18.2704,7400.0
2010-12-15 10:30:00,25.44,25.51,25.43,25.5,30700.0,18.2704,18.3207,18.2632,18.3135,30700.0
2010-12-15 10:40:00,25.49,25.49,25.44,25.47,25300.0,18.3063,18.3063,18.2704,18.292,25300.0
2010-12-15 10:50:00,25.47,25.48,25.46,25.46,17400.0,18.292,18.2991,18.2848,18.2848,17400.0
2010-12-15 11:00:00,25.46,25.46,25.43,25.44,19100.0,18.2848,18.2848,18.2632,18.2704,19100.0
2010-12-15 11:10:00,25.43,25.44,25.36,25.38,14400.0,18.2632,18.2704,18.213,18.2273,14400.0
2010-12-15 11:20:00,25.38,25.41,25.38,25.41,10100.0,18.2273,18.2489,18.2273,18.2489,10100.0
2010-12-15 11:30:00,25.41,25.42,25.38,25.38,15300.0,18.2489,18.256,18.2273,18.2273,15300.0
2010-12-15 11:40:00,25.37,25.39,25.36,25.36,58500.0,18.2201,18.2345,18.213,18.213,58500.0
2010-12-15 11:50:00,25.37,25.39,25.36,25.38,9700.0,18.2201,18.2345,18.213,18.2273,9700.0
2010-12-15 12:00:00,25.38,25.4,25.37,25.39,11900.0,18.2273,18.2417,18.2201,18.2345,11900.0
2010-12-15 12:10:00,25.39,25.39,25.37,25.38,11500.0,18.2345,18.2345,18.2201,18.2273,11500.0
2010-12-15 12:20:00,25.38,25.38,25.35,25.36,4700.0,18.2273,18.2273,18.2058,18.213,4700.0
2010-12-15 12:30:00,25.36,25.37,25.32,25.33,6900.0,18.213,18.2201,18.1842,18.1914,6900.0
2010-12-15 12:40:00,25.32,25.33,25.2,25.21,25700.0,18.1842,18.1914,18.098,18.1052,25700.0
2010-12-15 12:50:00,25.2,25.2,25.11,25.15,17000.0,18.098,18.098,18.0334,18.0621,17000.0
2010-12-15 13:00:00,25.15,25.15,25.12,25.15,12000.0,18.0621,18.0621,18.0406,18.0621,12000.0
2010-12-15 13:10:00,25.15,25.16,25.11,25.11,16600.0,18.0621,18.0693,18.0334,18.0334,16600.0
2010-12-15 13:20:00,25.11,25.14,25.1,25.14,13500.0,18.0334,18.055,18.0262,18.055,13500.0
2010-12-15 13:30:00,25.14,25.16,25.14,25.15,14400.0,18.055,18.0693,18.055,18.0621,14400.0
2010-12-15 13:40:00,25.15,25.16,25.14,25.15,13000.0,18.0621,18.0693,18.055,18.0621,13000.0
2010-12-15 13:50:00,25.15,25.16,25.14,25.14,11900.0,18.0621,18.0693,18.055,18.055,11900.0
2010-12-15 14:00:00,25.13,25.15,25.12,25.12,23400.0,18.0478,18.0621,18.0406,18.0406,23400.0
2010-12-15 14:10:00,25.12,25.13,25.1,25.11,9900.0,18.0406,18.0478,18.0262,18.0334,9900.0
2010-12-15 14:20:00,25.11,25.11,25.03,25.03,25900.0,18.0334,18.0334,17.976,17.976,25900.0
2010-12-15 14:30:00,25.02,25.02,24.97,25.01,39600.0,17.9688,17.9688,17.9329,17.9616,39600.0
2010-12-15 14:40:00,25.0,25.04,25.0,25.02,23800.0,17.9544,17.9831,17.9544,17.9688,23800.0
2010-12-15 14:50:00,25.01,25.02,24.97,24.98,21900.0,17.9616,17.9688,17.9329,17.94,21900.0
2010-12-15 15:00:00,24.98,25.03,24.97,25.02,33800.0,17.94,17.976,17.9329,17.9688,33800.0
2010-12-15 15:10:00,25.01,25.03,25.0,25.01,12500.0,17.9616,17.976,17.9544,17.9616,12500.0
2010-12-15 15:20:00,25.01,25.09,25.0,25.07,45800.0,17.9616,18.019,17.9544,18.0047,45800.0
2010-12-15 15:30:00,25.07,25.13,25.03,25.13,37300.0,18.0047,18.0478,17.976,18.0478,37300.0
2010-12-15 15:40:00,25.13,25.14,25.05,25.07,58100.0,18.0478,18.055,17.9903,18.0047,58100.0
2010-12-15 15:50:00,25.06,25.06,24.99,25.03,191300.0,17.9975,17.9975,17.9472,17.976,191300.0
2010-12-16 09:30:00,25.07,25.17,25.03,25.14,83400.0,18.0047,18.0765,17.976,18.055,83400.0
2010-12-16 09:40:00,25.15,25.21,25.1,25.19,196600.0,18.0621,18.1052,18.0262,18.0909,196600.0
2010-12-16 09:50:00,25.19,25.22,25.13,25.16,84800.0,18.0909,18.1124,18.0478,18.0693,84800.0
2010-12-16 10:00:00,25.15,25.26,25.15,25.24,120300.0,18.0621,18.1411,18.0621,18.1268,120300.0
2010-12-16 10:10:00,25.23,25.25,25.2,25.24,43300.0,18.1196,18.134,18.098,18.1268,43300.0
2010-12-16 10:20:00,25.24,25.26,25.22,25.24,49300.0,18.1268,18.1411,18.1124,18.1268,49300.0
2010-12-16 10:30:00,25.25,25.29,25.16,25.18,347200.0,18.134,18.1627,18.0693,18.0837,347200.0
2010-12-16 10:40:00,25.18,25.2,25.14,25.14,29100.0,18.0837,18.098,18.055,18.055,29100.0
2010-12-16 10:50:00,25.14,25.16,25.13,25.16,44900.0,18.055,18.0693,18.0478,18.0693,44900.0
2010-12-16 11:00:00,25.16,25.18,25.14,25.14,69500.0,18.0693,18.0837,18.055,18.055,69500.0
2010-12-16 11:10:00,25.14,25.32,25.14,25.3,153300.0,18.055,18.1842,18.055,18.1699,153300.0
2010-12-16 11:20:00,25.3,25.39,25.3,25.37,61100.0,18.1699,18.2345,18.1699,18.2201,61100.0
2010-12-16 11:30:00,25.37,25.4,25.35,25.38,14200.0,18.2201,18.2417,18.2058,18.2273,14200.0
2010-12-16 11:40:00,25.37,25.4,25.37,25.37,17200.0,18.2201,18.2417,18.2201,18.2201,17200.0
2010-12-16 11:50:00,25.35,25.39,25.35,25.38,20100.0,18.2058,18.2345,18.2058,18.2273,20100.0
2010-12-16 12:00:00,25.38,25.39,25.37,25.39,15900.0,18.2273,18.2345,18.2201,18.2345,15900.0
2010-12-16 12:10:00,25.39,25.4,25.38,25.38,39900.0,18.2345,18.2417,18.2273,18.2273,39900.0
2010-12-16 12:20:00,25.38,25.4,25.38,25.4,13500.0,18.2273,18.2417,18.2273,18.2417,13500.0
2010-12-16 12:30:00,25.4,25.41,25.39,25.41,16800.0,18.2417,18.2489,18.2345,18.2489,16800.0
2010-12-16 12:40:00,25.41,25.49,25.4,25.48,32400.0,18.2489,18.3063,18.2417,18.2991,32400.0
2010-12-16 12:50:00,25.49,25.49,25.45,25.45,24200.0,18.3063,18.3063,18.2776,18.2776,24200.0
2010-12-16 13:00:00,25.44,25.45,25.41,25.41,15900.0,18.2704,18.2776,18.2489,18.2489,15900.0
2010-12-16 13:10:00,25.4,25.41,25.39,25.4,13900.0,18.2417,18.2489,18.2345,18.2417,13900.0
2010-12-16 13:20:00,25.39,25.4,25.38,25.4,10600.0,18.2345,18.2417,18.2273,18.2417,10600.0
2010-12-16 13:30:00,25.39,25.39,25.31,25.35,22900.0,18.2345,18.2345,18.177,18.2058,22900.0
2010-12-16 13:40:00,25.36,25.38,25.36,25.38,26600.0,18.213,18.2273,18.213,18.2273,26600.0
2010-12-16 13:50:00,25.39,25.42,25.37,25.37,34300.0,18.2345,18.256,18.2201,18.2201,34300.0
2010-12-16 14:00:00,25.37,25.39,25.37,25.39,14500.0,18.2201,18.2345,18.2201,18.2345,14500.0
2010-12-16 14:10:00,25.38,25.39,25.35,25.35,17400.0,18.2273,18.2345,18.2058,18.2058,17400.0
2010-12-16 14:20:00,25.33,25.33,25.28,25.28,34100.0,18.1914,18.1914,18.1555,18.1555,34100.0
2010-12-16 14:30:00,25.28,25.28,25.19,25.2,143100.0,18.1555,18.1555,18.0909,18.098,143100.0
2010-12-16 14:40:00,25.2,25.24,25.18,25.24,59800.0,18.098,18.1268,18.0837,18.1268,59800.0
2010-12-16 14:50:00,25.24,25.24,25.15,25.15,65700.0,18.1268,18.1268,18.0621,18.0621,65700.0
2010-12-16 15:00:00,25.15,25.16,25.12,25.16,258900.0,18.0621,18.0693,18.0406,18.0693,258900.0
2010-12-16 15:10:00,25.16,25.18,25.14,25.14,79300.0,18.0693,18.0837,18.055,18.055,79300.0
2010-12-16 15:20:00,25.13,25.15,25.12,25.14,121300.0,18.0478,18.0621,18.0406,18.055,121300.0
2010-12-16 15:30:00,25.14,25.17,25.14,25.17,189300.0,18.055,18.0765,18.055,18.0765,189300.0
2010-12-16 15:40:00,25.16,25.17,25.14,25.17,70800.0,18.0693,18.0765,18.055,18.0765,70800.0
2010-12-16 15:50:00,25.17,25.18,25.15,25.15,178800.0,18.0765,18.0837,18.0621,18.0621,178800.0
2010-12-17 09:30:00,25.3,25.34,25.07,25.34,462400.0,18.2384,18.2672,18.0725,18.2672,462400.0
2010-12-17 09:40:00,25.34,25.38,25.31,25.38,254400.0,18.2672,18.296,18.2456,18.296,254400.0
2010-12-17 09:50:00,25.38,25.38,25.33,25.37,111900.0,18.296,18.296,18.26,18.2888,111900.0
2010-12-17 10:00:00,25.37,25.37,25.26,25.3,107700.0,18.2888,18.2888,18.2095,18.2384,107700.0
2010-12-17 10:10:00,25.3,25.3,25.26,25.29,28700.0,18.2384,18.2384,18.2095,18.2311,28700.0
2010-12-17 10:20:00,25.29,25.31,25.27,25.29,39700.0,18.2311,18.2456,18.2167,18.2311,39700.0
2010-12-17 10:30:00,25.29,25.32,25.28,25.3,27700.0,18.2311,18.2528,18.2239,18.2384,27700.0
2010-12-17 10:40:00,25.3,25.32,25.24,25.25,19600.0,18.2384,18.2528,18.1951,18.2023,19600.0
2010-12-17 10:50:00,25.24,25.26,25.19,25.21,13300.0,18.1951,18.2095,18.1591,18.1735,13300.0
2010-12-17 11:00:00,25.22,25.25,25.21,25.25,55100.0,18.1807,18.2023,18.1735,18.2023,55100.0
2010-12-17 11:10:00,25.24,25.26,25.24,25.25,12300.0,18.1951,18.2095,18.1951,18.2023,12300.0
2010-12-17 11:20:00,25.25,25.27,25.24,25.27,12500.0,18.2023,18.2167,18.1951,18.2167,12500.0
2010-12-17 11:30:00,25.28,25.28,25.27,25.27,10200.0,18.2239,18.2239,18.2167,18.2167,10200.0
2010-12-17 11:40:00,25.27,25.28,25.25,25.25,30300.0,18.2167,18.2239,18.2023,18.2023,30300.0
2010-12-17 11:50:00,25.25,25.25,25.22,25.22,36700.0,18.2023,18.2023,18.1807,18.1807,36700.0
2010-12-17 12:00:00,25.22,25.23,25.2,25.2,7800.0,18.1807,18.1879,18.1663,18.1663,7800.0
2010-12-17 12:10:00,25.2,25.2,25.18,25.18,6600.0,18.1663,18.1663,18.1518,18.1518,6600.0
2010-12-17 12:20:00,25.18,25.19,25.15,25.16,34500.0,18.1518,18.1591,18.1302,18.1374,34500.0
2010-12-17 12:30:00,25.16,25.17,25.15,25.15,6200.0,18.1374,18.1446,18.1302,18.1302,6200.0
2010-12-17 12:40:00,25.15,25.15,25.12,25.12,4200.0,18.1302,18.1302,18.1086,18.1086,4200.0
2010-12-17 12:50:00,25.12,25.14,25.12,25.13,10900.0,18.1086,18.123,18.1086,18.1158,10900.0
2010-12-17 13:00:00,25.13,25.21,25.13,25.21,22300.0,18.1158,18.1735,18.1158,18.1735,22300.0
2010-12-17 13:10:00,25.21,25.26,25.21,25.26,8600.0,18.1735,18.2095,18.1735,18.2095,8600.0
2010-12-17 13:20:00,25.26,25.28,25.26,25.27,8400.0,18.2095,18.2239,18.2095,18.2167,8400.0
2010-12-17 13:30:00,25.27,25.28,25.26,25.27,10700.0,18.2167,18.2239,18.2095,18.2167,10700.0
2010-12-17 13:40:00,25.27,25.31,25.27,25.31,16200.0,18.2167,18.2456,18.2167,18.2456,16200.0
2010-12-17 13:50:00,25.3,25.3,25.26,25.26,8300.0,18.2384,18.2384,18.2095,18.2095,8300.0
2010-12-17 14:00:00,25.26,25.26,25.22,25.23,14600.0,18.2095,18.2095,18.1807,18.1879,14600.0
2010-12-17 14:10:00,25.24,25.24,25.23,25.24,52400.0,18.1951,18.1951,18.1879,18.1951,52400.0
2010-12-17 14:20:00,25.23,25.25,25.23,25.24,9500.0,18.1879,18.2023,18.1879,18.1951,9500.0
2010-12-17 14:30:00,25.24,25.25,25.2,25.22,31100.0,18.1951,18.2023,18.1663,18.1807,31100.0
2010-12-17 14:40:00,25.22,25.25,25.22,25.24,11100.0,18.1807,18.2023,18.1807,18.1951,11100.0
2010-12-17 14:50:00,25.25,25.27,25.24,25.24,78100.0,18.2023,18.2167,18.1951,18.1951,78100.0
2010-12-17 15:00:00,25.25,25.25,25.18,25.18,76900.0,18.2023,18.2023,18.1518,18.1518,76900.0
2010-12-17 15:10:00,25.18,25.2,25.16,25.18,29600.0,18.1518,18.1663,18.1374,18.1518,29600.0
2010-12-17 15:20:00,25.18,25.19,25.17,25.17,24500.0,18.1518,18.1591,18.1446,18.1446,24500.0
2010-12-17 15:30:00,25.17,25.17,25.1,25.12,68800.0,18.1446,18.1446,18.0942,18.1086,68800.0
2010-12-17 15:40:00,25.12,25.16,25.12,25.16,35100.0,18.1086,18.1374,18.1086,18.1374,35100.0
2010-12-17 15:50:00,25.16,25.16,25.12,25.15,98300.0,18.1374,18.1374,18.1086,18.1302,98300.0
2010-12-20 09:30:00,25.28,25.42,25.19,25.32,73500.0,18.2239,18.3249,18.1591,18.2528,73500.0
2010-12-20 09:40:00,25.32,25.39,25.3,25.38,117500.0,18.2528,18.3032,18.2384,18.296,117500.0
2010-12-20 09:50:00,25.39,25.43,25.35,25.37,21000.0,18.3032,18.3321,18.2744,18.2888,21000.0
2010-12-20 10:00:00,25.38,25.38,25.33,25.34,9400.0,18.296,18.296,18.26,18.2672,9400.0
2010-12-20 10:10:00,25.35,25.35,25.26,25.32,20400.0,18.2744,18.2744,18.2095,18.2528,20400.0
2010-12-20 10:20:00,25.31,25.36,25.3,25.35,37100.0,18.2456,18.2816,18.2384,18.2744,37100.0
2010-12-20 10:30:00,25.34,25.38,25.34,25.38,19400.0,18.2672,18.296,18.2672,18.296,19400.0
2010-12-20 10:40:00,25.38,25.38,25.33,25.35,25400.0,18.296,18.296,18.26,18.2744,25400.0
2010-12-20 10:50:00,25.36,25.36,25.33,25.33,12000.0,18.2816,18.2816,18.26,18.26,12000.0
2010-12-20 11:00:00,25.33,25.35,25.31,25.33,31700.0,18.26,18.2744,18.2456,18.26,31700.0
2010-12-20 11:10:00,25.32,25.36,25.32,25.34,10800.0,18.2528,18.2816,18.2528,18.2672,10800.0
2010-12-20 11:20:00,25.35,25.36,25.34,25.35,3400.0,18.2744,18.2816,18.2672,18.2744,3400.0
2010-12-20 11:30:00,25.35,25.38,25.34,25.37,42600.0,18.2744,18.296,18.2672,18.2888,42600.0
2010-12-20 11:40:00,25.37,25.39,25.37,25.39,5500.0,18.2888,18.3032,18.2888,18.3032,5500.0
2010-12-20 11:50:00,25.39,25.39,25.37,25.38,3400.0,18.3032,18.3032,18.2888,18.296,3400.0
2010-12-20 12:00:00,25.38,25.38,25.36,25.37,11700.0,18.296,18.296,18.2816,18.2888,11700.0
2010-12-20 12:10:00,25.36,25.39,25.36,25.38,10900.0,18.2816,18.3032,18.2816,18.296,10900.0
2010-12-20 12:20:00,25.39,25.39,25.38,25.38,4500.0,18.3032,18.3032,18.296,18.296,4500.0
2010-12-20 12:30:00,25.38,25.38,25.37,25.38,2600.0,18.296,18.296,18.2888,18.296,2600.0
2010-12-20 12:40:00,25.38,25.44,25.38,25.43,99400.0,18.296,18.3393,18.296,18.3321,99400.0
2010-12-20 12:50:00,25.43,25.46,25.43,25.46,13400.0,18.3321,18.3537,18.3321,18.3537,13400.0
2010-12-20 13:00:00,25.45,25.47,25.45,25.45,51100.0,18.3465,18.3609,18.3465,18.3465,51100.0
2010-12-20 13:10:00,25.45,25.47,25.43,25.44,41800.0,18.3465,18.3609,18.3321,18.3393,41800.0
2010-12-20 13:20:00,25.43,25.44,25.42,25.42,35300.0,18.3321,18.3393,18.3249,18.3249,35300.0
2010-12-20 13:30:00,25.42,25.43,25.39,25.4,10300.0,18.3249,18.3321,18.3032,18.3104,10300.0
2010-12-20 13:40:00,25.4,25.4,25.39,25.4,31100.0,18.3104,18.3104,18.3032,18.3104,31100.0
2010-12-20 13:50:00,25.4,25.4,25.38,25.39,6900.0,18.3104,18.3104,18.296,18.3032,6900.0
2010-12-20 14:00:00,25.38,25.47,25.38,25.45,27800.0,18.296,18.3609,18.296,18.3465,27800.0
2010-12-20 14:10:00,25.45,25.46,25.44,25.45,8300.0,18.3465,18.3537,18.3393,18.3465,8300.0
2010-12-20 14:20:00,25.46,25.47,25.44,25.45,11600.0,18.3537,18.3609,18.3393,18.3465,11600.0
2010-12-20 14:30:00,25.45,25.46,25.43,25.43,55300.0,18.3465,18.3537,18.3321,18.3321,55300.0
2010-12-20 14:40:00,25.43,25.45,25.43,25.43,27800.0,18.3321,18.3465,18.3321,18.3321,27800.0
2010-12-20 14:50:00,25.43,25.44,25.41,25.41,20700.0,18.3321,18.3393,18.3176,18.3176,20700.0
2010-12-20 15:00:00,25.41,25.42,25.35,25.35,26200.0,18.3176,18.3249,18.2744,18.2744,26200.0
2010-12-20 15:10:00,25.36,25.37,25.34,25.35,22400.0,18.2816,18.2888,18.2672,18.2744,22400.0
2010-12-20 15:20:00,25.34,25.35,25.31,25.33,15400.0,18.2672,18.2744,18.2456,18.26,15400.0
2010-12-20 15:30:00,25.32,25.37,25.32,25.35,16300.0,18.2528,18.2888,18.2528,18.2744,16300.0
2010-12-20 15:40:00,25.36,25.38,25.31,25.32,107500.0,18.2816,18.296,18.2456,18.2528,107500.0
2010-12-20 15:50:00,25.31,25.34,25.28,25.28,133000.0,18.2456,18.2672,18.2239,18.2239,133000.0
2010-12-21 09:30:00,25.35,25.48,25.35,25.48,80500.0,18.2744,18.3681,18.2744,18.3681,80500.0
2010-12-21 09:40:00,25.48,25.62,25.47,25.62,230200.0,18.3681,18.469,18.3609,18.469,230200.0
2010-12-21 09:50:00,25.62,25.64,25.6,25.61,135200.0,18.469,18.4835,18.4546,18.4618,135200.0
2010-12-21 10:00:00,25.61,25.62,25.6,25.61,75100.0,18.4618,18.469,18.4546,18.4618,75100.0
2010-12-21 10:10:00,25.61,25.71,25.61,25.7,218600.0,18.4618,18.5339,18.4618,18.5267,218600.0
2010-12-21 10:20:00,25.71,25.76,25.71,25.76,160300.0,18.5339,18.57,18.5339,18.57,160300.0
2010-12-21 10:30:00,25.76,25.82,25.75,25.81,228100.0,18.57,18.6132,18.5627,18.606,228100.0
2010-12-21 10:40:00,25.82,25.82,25.81,25.82,33500.0,18.6132,18.6132,18.606,18.6132,33500.0
2010-12-21 10:50:00,25.82,25.83,25.81,25.83,93200.0,18.6132,18.6204,18.606,18.6204,93200.0
2010-12-21 11:00:00,25.83,25.92,25.83,25.9,575300.0,18.6204,18.6853,18.6204,18.6709,575300.0
2010-12-21 11:10:00,25.89,25.89,25.85,25.86,26500.0,18.6637,18.6637,18.6348,18.642,26500.0
2010-12-21 11:20:00,25.85,25.88,25.84,25.88,101100.0,18.6348,18.6565,18.6276,18.6565,101100.0
2010-12-21 11:30:00,25.89,25.89,25.86,25.89,58100.0,18.6637,18.6637,18.642,18.6637,58100.0
2010-12-21 11:40:00,25.89,25.89,25.87,25.88,69400.0,18.6637,18.6637,18.6493,18.6565,69400.0
2010-12-21 11:50:00,25.89,25.9,25.88,25.89,68500.0,18.6637,18.6709,18.6565,18.6637,68500.0
2010-12-21 12:00:00,25.89,25.91,25.86,25.87,50500.0,18.6637,18.6781,18.642,18.6493,50500.0
2010-12-21 12:10:00,25.86,25.88,25.85,25.85,27900.0,18.642,18.6565,18.6348,18.6348,27900.0
2010-12-21 12:20:00,25.86,25.88,25.85,25.88,38300.0,18.642,18.6565,18.6348,18.6565,38300.0
2010-12-21 12:30:00,25.88,25.89,25.88,25.88,19400.0,18.6565,18.6637,18.6565,18.6565,19400.0
2010-12-21 12:40:00,25.88,25.93,25.88,25.93,209400.0,18.6565,18.6925,18.6565,18.6925,209400.0
2010-12-21 12:50:00,25.93,25.97,25.92,25.97,140300.0,18.6925,18.7213,18.6853,18.7213,140300.0
2010-12-21 13:00:00,25.97,25.97,25.95,25.95,38700.0,18.7213,18.7213,18.7069,18.7069,38700.0
2010-12-21 13:10:00,25.96,25.96,25.93,25.95,45900.0,18.7141,18.7141,18.6925,18.7069,45900.0
2010-12-21 13:20:00,25.95,25.97,25.94,25.94,27800.0,18.7069,18.7213,18.6997,18.6997,27800.0
2010-12-21 13:30:00,25.94,25.94,25.91,25.91,29500.0,18.6997,18.6997,18.6781,18.6781,29500.0
2010-12-21 13:40:00,25.91,25.92,25.87,25.88,42600.0,18.6781,18.6853,18.6493,18.6565,42600.0
2010-12-21 13:50:00,25.88,25.91,25.88,25.9,52800.0,18.6565,18.6781,18.6565,18.6709,52800.0
2010-12-21 14:00:00,25.89,25.93,25.89,25.91,100300.0,18.6637,18.6925,18.6637,18.6781,100300.0
2010-12-21 14:10:00,25.91,25.92,25.9,25.91,22100.0,18.6781,18.6853,18.6709,18.6781,22100.0
2010-12-21 14:20:00,25.91,25.91,25.87,25.91,78300.0,18.6781,18.6781,18.6493,18.6781,78300.0
2010-12-21 14:30:00,25.91,25.92,25.91,25.91,41600.0,18.6781,18.6853,18.6781,18.6781,41600.0
2010-12-21 14:40:00,25.92,25.92,25.89,25.89,38400.0,18.6853,18.6853,18.6637,18.6637,38400.0
2010-12-21 14:50:00,25.89,25.9,25.88,25.89,26000.0,18.6637,18.6709,18.6565,18.6637,26000.0
2010-12-21 15:00:00,25.88,25.89,25.87,25.87,60000.0,18.6565,18.6637,18.6493,18.6493,60000.0
2010-12-21 15:10:00,25.87,25.88,25.85,25.86,49300.0,18.6493,18.6565,18.6348,18.642,49300.0
2010-12-21 15:20:00,25.86,25.86,25.85,25.86,64600.0,18.642,18.642,18.6348,18.642,64600.0
2010-12-21 15:30:00,25.85,25.91,25.85,25.91,239800.0,18.6348,18.6781,18.6348,18.6781,239800.0
2010-12-21 15:40:00,25.91,25.91,25.87,25.88,139000.0,18.6781,18.6781,18.6493,18.6565,139000.0
2010-12-21 15:50:00,25.88,25.9,25.84,25.89,379600.0,18.6565,18.6709,18.6276,18.6637,379600.0
2010-12-22 09:30:00,26.0,26.38,26.0,26.38,575800.0,18.743,19.0169,18.743,19.0169,575800.0
2010-12-22 09:40:00,26.38,26.38,26.34,26.37,177600.0,19.0169,19.0169,18.9881,19.0097,177600.0
2010-12-22 09:50:00,26.37,26.48,26.36,26.47,337200.0,19.0097,19.089,19.0025,19.0818,337200.0
2010-12-22 10:00:00,26.47,26.66,26.46,26.66,395000.0,19.0818,19.2188,19.0746,19.2188,395000.0
2010-12-22 10:10:00,26.66,26.67,26.58,26.58,221600.0,19.2188,19.226,19.1611,19.1611,221600.0
2010-12-22 10:20:00,26.58,26.6,26.55,26.55,252000.0,19.1611,19.1755,19.1395,19.1395,252000.0
2010-12-22 10:30:00,26.55,26.57,26.52,26.55,105200.0,19.1395,19.1539,19.1178,19.1395,105200.0
2010-12-22 10:40:00,26.55,26.57,26.54,26.55,80000.0,19.1395,19.1539,19.1322,19.1395,80000.0
2010-12-22 10:50:00,26.56,26.64,26.55,26.64,234500.0,19.1467,19.2043,19.1395,19.2043,234500.0
2010-12-22 11:00:00,26.64,26.66,26.64,26.66,102900.0,19.2043,19.2188,19.2043,19.2188,102900.0
2010-12-22 11:10:00,26.66,26.7,26.64,26.7,135400.0,19.2188,19.2476,19.2043,19.2476,135400.0
2010-12-22 11:20:00,26.7,26.75,26.69,26.75,116800.0,19.2476,19.2836,19.2404,19.2836,116800.0
2010-12-22 11:30:00,26.75,26.84,26.75,26.84,263400.0,19.2836,19.3485,19.2836,19.3485,263400.0
2010-12-22 11:40:00,26.83,27.01,26.83,27.01,730500.0,19.3413,19.4711,19.3413,19.4711,730500.0
2010-12-22 11:50:00,27.01,27.01,26.93,26.93,193200.0,19.4711,19.4711,19.4134,19.4134,193200.0
2010-12-22 12:00:00,26.94,26.95,26.92,26.94,138400.0,19.4206,19.4278,19.4062,19.4206,138400.0
2010-12-22 12:10:00,26.94,26.94,26.9,26.91,70900.0,19.4206,19.4206,19.3918,19.399,70900.0
2010-12-22 12:20:00,26.91,26.92,26.9,26.91,80900.0,19.399,19.4062,19.3918,19.399,80900.0
2010-12-22 12:30:00,26.91,26.92,26.88,26.9,69200.0,19.399,19.4062,19.3773,19.3918,69200.0
2010-12-22 12:40:00,26.9,26.9,26.87,26.9,73700.0,19.3918,19.3918,19.3701,19.3918,73700.0
2010-12-22 12:50:00,26.9,26.94,26.9,26.93,112800.0,19.3918,19.4206,19.3918,19.4134,112800.0
2010-12-22 13:00:00,26.93,26.94,26.9,26.92,219500.0,19.4134,19.4206,19.3918,19.4062,219500.0
2010-12-22 13:10:00,26.92,26.93,26.88,26.89,91500.0,19.4062,19.4134,19.3773,19.3846,91500.0
2010-12-22 13:20:00,26.88,26.89,26.84,26.86,62900.0,19.3773,19.3846,19.3485,19.3629,62900.0
2010-12-22 13:30:00,26.85,26.86,26.8,26.82,75100.0,19.3557,19.3629,19.3197,19.3341,75100.0
2010-12-22 13:40:00,26.81,26.82,26.77,26.77,143700.0,19.3269,19.3341,19.298,19.298,143700.0
2010-12-22 13:50:00,26.77,26.78,26.72,26.74,77500.0,19.298,19.3053,19.262,19.2764,77500.0
2010-12-22 14:00:00,26.73,26.77,26.73,26.77,143700.0,19.2692,19.298,19.2692,19.298,143700.0
2010-12-22 14:10:00,26.77,26.81,26.77,26.79,123600.0,19.298,19.3269,19.298,19.3125,123600.0
2010-12-22 14:20:00,26.79,26.83,26.79,26.83,94300.0,19.3125,19.3413,19.3125,19.3413,94300.0
2010-12-22 14:30:00,26.83,26.83,26.8,26.83,87400.0,19.3413,19.3413,19.3197,19.3413,87400.0
2010-12-22 14:40:00,26.83,26.83,26.81,26.81,51800.0,19.3413,19.3413,19.3269,19.3269,51800.0
2010-12-22 14:50:00,26.81,26.82,26.8,26.8,57000.0,19.3269,19.3341,19.3197,19.3197,57000.0
2010-12-22 15:00:00,26.8,26.81,26.76,26.76,58200.0,19.3197,19.3269,19.2908,19.2908,58200.0
2010-12-22 15:10:00,26.76,26.8,26.76,26.8,194300.0,19.2908,19.3197,19.2908,19.3197,194300.0
2010-12-22 15:20:00,26.8,26.83,26.8,26.81,97500.0,19.3197,19.3413,19.3197,19.3269,97500.0
2010-12-22 15:30:00,26.82,26.82,26.79,26.81,270900.0,19.3341,19.3341,19.3125,19.3269,270900.0
2010-12-22 15:40:00,26.81,26.83,26.77,26.8,828300.0,19.3269,19.3413,19.298,19.3197,828300.0
2010-12-22 15:50:00,26.8,26.89,26.8,26.86,935200.0,19.3197,19.3846,19.3197,19.3629,935200.0
2010-12-23 09:30:00,26.87,26.9,26.75,26.81,74400.0,19.3701,19.3918,19.2836,19.3269,74400.0
2010-12-23 09:40:00,26.8,26.83,26.76,26.78,71500.0,19.3197,19.3413,19.2908,19.3053,71500.0
2010-12-23 09:50:00,26.78,26.79,26.75,26.77,81100.0,19.3053,19.3125,19.2836,19.298,81100.0
2010-12-23 10:00:00,26.78,26.8,26.76,26.77,41100.0,19.3053,19.3197,19.2908,19.298,41100.0
2010-12-23 10:10:00,26.76,26.76,26.66,26.67,67200.0,19.2908,19.2908,19.2188,19.226,67200.0
2010-12-23 10:20:00,26.68,26.75,26.67,26.74,85000.0,19.2332,19.2836,19.226,19.2764,85000.0
2010-12-23 10:30:00,26.75,26.78,26.74,26.75,22800.0,19.2836,19.3053,19.2764,19.2836,22800.0
2010-12-23 10:40:00,26.75,26.78,26.7,26.7,142300.0,19.2836,19.3053,19.2476,19.2476,142300.0
2010-12-23 10:50:00,26.71,26.73,26.7,26.7,16400.0,19.2548,19.2692,19.2476,19.2476,16400.0
2010-12-23 11:00:00,26.71,26.72,26.7,26.71,17100.0,19.2548,19.262,19.2476,19.2548,17100.0
2010-12-23 11:10:00,26.71,26.71,26.68,26.68,41100.0,19.2548,19.2548,19.2332,19.2332,41100.0
2010-12-23 11:20:00,26.68,26.68,26.66,26.68,33100.0,19.2332,19.2332,19.2188,19.2332,33100.0
2010-12-23 11:30:00,26.68,26.68,26.65,26.66,35300.0,19.2332,19.2332,19.2115,19.2188,35300.0
2010-12-23 11:40:00,26.65,26.66,26.64,26.65,51500.0,19.2115,19.2188,19.2043,19.2115,51500.0
2010-12-23 11:50:00,26.64,26.65,26.63,26.65,12400.0,19.2043,19.2115,19.1971,19.2115,12400.0
2010-12-23 12:00:00,26.65,26.65,26.6,26.6,13400.0,19.2115,19.2115,19.1755,19.1755,13400.0
2010-12-23 12:10:00,26.61,26.62,26.55,26.56,54900.0,19.1827,19.1899,19.1395,19.1467,54900.0
2010-12-23 12:20:00,26.56,26.59,26.56,26.59,23300.0,19.1467,19.1683,19.1467,19.1683,23300.0
2010-12-23 12:30:00,26.59,26.59,26.56,26.57,8300.0,19.1683,19.1683,19.1467,19.1539,8300.0
2010-12-23 12:40:00,26.56,26.56,26.5,26.51,76800.0,19.1467,19.1467,19.1034,19.1106,76800.0
2010-12-23 12:50:00,26.51,26.53,26.5,26.52,82400.0,19.1106,19.125,19.1034,19.1178,82400.0
2010-12-23 13:00:00,26.53,26.59,26.52,26.56,166500.0,19.125,19.1683,19.1178,19.1467,166500.0
2010-12-23 13:10:00,26.56,26.56,26.54,26.55,15000.0,19.1467,19.1467,19.1322,19.1395,15000.0
2010-12-23 13:20:00,26.55,26.56,26.53,26.55,24400.0,19.1395,19.1467,19.125,19.1395,24400.0
2010-12-23 13:30:00,26.54,26.56,26.54,26.56,35100.0,19.1322,19.1467,19.1322,19.1467,35100.0
2010-12-23 13:40:00,26.55,26.55,26.47,26.48,160900.0,19.1395,19.1395,19.0818,19.089,160900.0
2010-12-23 13:50:00,26.47,26.49,26.46,26.47,92200.0,19.0818,19.0962,19.0746,19.0818,92200.0
2010-12-23 14:00:00,26.47,26.49,26.47,26.47,10500.0,19.0818,19.0962,19.0818,19.0818,10500.0
2010-12-23 14:10:00,26.47,26.48,26.45,26.47,127400.0,19.0818,19.089,19.0674,19.0818,127400.0
2010-12-23 14:20:00,26.47,26.48,26.45,26.46,66400.0,19.0818,19.089,19.0674,19.0746,66400.0
2010-12-23 14:30:00,26.46,26.49,26.45,26.47,104100.0,19.0746,19.0962,19.0674,19.0818,104100.0
2010-12-23 14:40:00,26.47,26.48,26.46,26.47,57900.0,19.0818,19.089,19.0746,19.0818,57900.0
2010-12-23 14:50:00,26.47,26.49,26.46,26.48,54700.0,19.0818,19.0962,19.0746,19.089,54700.0
2010-12-23 15:00:00,26.48,26.5,26.47,26.5,34000.0,19.089,19.1034,19.0818,19.1034,34000.0
2010-12-23 15:10:00,26.5,26.52,26.49,26.52,88500.0,19.1034,19.1178,19.0962,19.1178,88500.0
2010-12-23 15:20:00,26.52,26.54,26.52,26.53,40400.0,19.1178,19.1322,19.1178,19.125,40400.0
2010-12-23 15:30:00,26.54,26.55,26.51,26.51,33200.0,19.1322,19.1395,19.1106,19.1106,33200.0
2010-12-23 15:40:00,26.51,26.53,26.48,26.49,96000.0,19.1106,19.125,19.089,19.0962,96000.0
2010-12-23 15:50:00,26.49,26.5,26.45,26.5,495200.0,19.0962,19.1034,19.0674,19.1034,495200.0
2010-12-27 09:30:00,26.46,26.49,26.27,26.49,88300.0,19.0746,19.0962,18.9376,19.0962,88300.0
2010-12-27 09:40:00,26.48,26.53,26.45,26.48,30200.0,19.089,19.125,19.0674,19.089,30200.0
2010-12-27 09:50:00,26.47,26.59,26.47,26.58,19100.0,19.0818,19.1683,19.0818,19.1611,19100.0
2010-12-27 10:00:00,26.57,26.57,26.53,26.54,32800.0,19.1539,19.1539,19.125,19.1322,32800.0
2010-12-27 10:10:00,26.54,26.64,26.54,26.61,12000.0,19.1322,19.2043,19.1322,19.1827,12000.0
2010-12-27 10:20:00,26.61,26.62,26.6,26.6,16300.0,19.1827,19.1899,19.1755,19.1755,16300.0
2010-12-27 10:30:00,26.61,26.61,26.57,26.59,14900.0,19.1827,19.1827,19.1539,19.1683,14900.0
2010-12-27 10:40:00,26.6,26.6,26.56,26.57,26100.0,19.1755,19.1755,19.1467,19.1539,26100.0
2010-12-27 10:50:00,26.57,26.58,26.54,26.54,11200.0,19.1539,19.1611,19.1322,19.1322,11200.0
2010-12-27 11:00:00,26.55,26.56,26.54,26.56,22100.0,19.1395,19.1467,19.1322,19.1467,22100.0
2010-12-27 11:10:00,26.56,26.6,26.56,26.6,53400.0,19.1467,19.1755,19.1467,19.1755,53400.0
2010-12-27 11:20:00,26.59,26.6,26.57,26.57,7000.0,19.1683,19.1755,19.1539,19.1539,7000.0
2010-12-27 11:30:00,26.58,26.61,26.58,26.58,10000.0,19.1611,19.1827,19.1611,19.1611,10000.0
2010-12-27 11:40:00,26.58,26.59,26.58,26.58,6500.0,19.1611,19.1683,19.1611,19.1611,6500.0
2010-12-27 11:50:00,26.58,26.61,26.58,26.6,21300.0,19.1611,19.1827,19.1611,19.1755,21300.0
2010-12-27 12:00:00,26.6,26.64,26.6,26.64,9300.0,19.1755,19.2043,19.1755,19.2043,9300.0
2010-12-27 12:10:00,26.63,26.65,26.62,26.62,9500.0,19.1971,19.2115,19.1899,19.1899,9500.0
2010-12-27 12:20:00,26.62,26.63,26.61,26.61,13400.0,19.1899,19.1971,19.1827,19.1827,13400.0
2010-12-27 12:30:00,26.62,26.62,26.6,26.6,12100.0,19.1899,19.1899,19.1755,19.1755,12100.0
2010-12-27 12:40:00,26.61,26.61,26.58,26.58,6800.0,19.1827,19.1827,19.1611,19.1611,6800.0
2010-12-27 12:50:00,26.58,26.6,26.57,26.6,11900.0,19.1611,19.1755,19.1539,19.1755,11900.0
2010-12-27 13:00:00,26.6,26.62,26.6,26.61,14200.0,19.1755,19.1899,19.1755,19.1827,14200.0
2010-12-27 13:10:00,26.61,26.66,26.61,26.65,19500.0,19.1827,19.2188,19.1827,19.2115,19500.0
2010-12-27 13:20:00,26.65,26.66,26.63,26.65,11800.0,19.2115,19.2188,19.1971,19.2115,11800.0
2010-12-27 13:30:00,26.65,26.65,26.64,26.65,12400.0,19.2115,19.2115,19.2043,19.2115,12400.0
2010-12-27 13:40:00,26.64,26.65,26.64,26.64,10100.0,19.2043,19.2115,19.2043,19.2043,10100.0
2010-12-27 13:50:00,26.63,26.64,26.63,26.63,6600.0,19.1971,19.2043,19.1971,19.1971,6600.0
2010-12-27 14:00:00,26.64,26.64,26.61,26.62,18200.0,19.2043,19.2043,19.1827,19.1899,18200.0
2010-12-27 14:10:00,26.63,26.63,26.62,26.62,31400.0,19.1971,19.1971,19.1899,19.1899,31400.0
2010-12-27 14:20:00,26.62,26.63,26.62,26.62,5300.0,19.1899,19.1971,19.1899,19.1899,5300.0
2010-12-27 14:30:00,26.63,26.66,26.63,26.66,31900.0,19.1971,19.2188,19.1971,19.2188,31900.0
2010-12-27 14:40:00,26.66,26.67,26.66,26.66,14500.0,19.2188,19.226,19.2188,19.2188,14500.0
2010-12-27 14:50:00,26.66,26.67,26.64,26.65,18800.0,19.2188,19.226,19.2043,19.2115,18800.0
2010-12-27 15:00:00,26.65,26.67,26.63,26.66,18900.0,19.2115,19.226,19.1971,19.2188,18900.0
2010-12-27 15:10:00,26.66,26.68,26.65,26.68,116900.0,19.2188,19.2332,19.2115,19.2332,116900.0
2010-12-27 15:20:00,26.67,26.69,26.67,26.67,39000.0,19.226,19.2404,19.226,19.226,39000.0
2010-12-27 15:30:00,26.68,26.7,26.67,26.69,35500.0,19.2332,19.2476,19.226,19.2404,35500.0
2010-12-27 15:40:00,26.68,26.69,26.67,26.68,58600.0,19.2332,19.2404,19.226,19.2332,58600.0
2010-12-27 15:50:00,26.68,26.69,26.67,26.68,64100.0,19.2332,19.2404,19.226,19.2332,64100.0
2010-12-28 09:30:00,26.73,26.74,26.63,26.66,51500.0,19.2692,19.2764,19.1971,19.2188,51500.0
2010-12-28 09:40:00,26.65,26.72,26.65,26.71,49200.0,19.2115,19.262,19.2115,19.2548,49200.0
2010-12-28 09:50:00,26.7,26.7,26.68,26.68,28900.0,19.2476,19.2476,19.2332,19.2332,28900.0
2010-12-28 10:00:00,26.66,26.7,26.62,26.65,126200.0,19.2188,19.2476,19.1899,19.2115,126200.0
2010-12-28 10:10:00,26.66,26.67,26.64,26.67,47800.0,19.2188,19.226,19.2043,19.226,47800.0
2010-12-28 10:20:00,26.67,26.75,26.67,26.75,52000.0,19.226,19.2836,19.226,19.2836,52000.0
2010-12-28 10:30:00,26.75,26.76,26.74,26.75,51500.0,19.2836,19.2908,19.2764,19.2836,51500.0
2010-12-28 10:40:00,26.76,26.78,26.75,26.75,51600.0,19.2908,19.3053,19.2836,19.2836,51600.0
2010-12-28 10:50:00,26.76,26.76,26.74,26.74,16100.0,19.2908,19.2908,19.2764,19.2764,16100.0
2010-12-28 11:00:00,26.74,26.75,26.72,26.73,12800.0,19.2764,19.2836,19.262,19.2692,12800.0
2010-12-28 11:10:00,26.73,26.75,26.73,26.75,10500.0,19.2692,19.2836,19.2692,19.2836,10500.0
2010-12-28 11:20:00,26.75,26.75,26.74,26.74,12200.0,19.2836,19.2836,19.2764,19.2764,12200.0
2010-12-28 11:30:00,26.75,26.75,26.73,26.74,20600.0,19.2836,19.2836,19.2692,19.2764,20600.0
2010-12-28 11:40:00,26.74,26.74,26.72,26.72,7700.0,19.2764,19.2764,19.262,19.262,7700.0
2010-12-28 11:50:00,26.72,26.74,26.71,26.71,14800.0,19.262,19.2764,19.2548,19.2548,14800.0
2010-12-28 12:00:00,26.71,26.71,26.7,26.71,19800.0,19.2548,19.2548,19.2476,19.2548,19800.0
2010-12-28 12:10:00,26.7,26.75,26.7,26.74,26000.0,19.2476,19.2836,19.2476,19.2764,26000.0
2010-12-28 12:20:00,26.75,26.75,26.74,26.74,5600.0,19.2836,19.2836,19.2764,19.2764,5600.0
2010-12-28 12:30:00,26.74,26.76,26.74,26.75,13200.0,19.2764,19.2908,19.2764,19.2836,13200.0
2010-12-28 12:40:00,26.75,26.76,26.75,26.75,6200.0,19.2836,19.2908,19.2836,19.2836,6200.0
2010-12-28 12:50:00,26.76,26.77,26.75,26.77,13900.0,19.2908,19.298,19.2836,19.298,13900.0
2010-12-28 13:00:00,26.77,26.78,26.76,26.78,6400.0,19.298,19.3053,19.2908,19.3053,6400.0
2010-12-28 13:10:00,26.78,26.8,26.78,26.8,15300.0,19.3053,19.3197,19.3053,19.3197,15300.0
2010-12-28 13:20:00,26.8,26.82,26.8,26.82,47500.0,19.3197,19.3341,19.3197,19.3341,47500.0
2010-12-28 13:30:00,26.82,26.82,26.81,26.81,4600.0,19.3341,19.3341,19.3269,19.3269,4600.0
2010-12-28 13:40:00,26.82,26.83,26.81,26.81,17800.0,19.3341,19.3413,19.3269,19.3269,17800.0
2010-12-28 13:50:00,26.82,26.82,26.81,26.82,16000.0,19.3341,19.3341,19.3269,19.3341,16000.0
2010-12-28 14:00:00,26.82,26.85,26.82,26.85,68900.0,19.3341,19.3557,19.3341,19.3557,68900.0
2010-12-28 14:10:00,26.84,26.88,26.84,26.86,69700.0,19.3485,19.3773,19.3485,19.3629,69700.0
2010-12-28 14:20:00,26.86,26.86,26.84,26.85,20900.0,19.3629,19.3629,19.3485,19.3557,20900.0
2010-12-28 14:30:00,26.85,26.85,26.83,26.83,21700.0,19.3557,19.3557,19.3413,19.3413,21700.0
2010-12-28 14:40:00,26.83,26.86,26.83,26.86,20900.0,19.3413,19.3629,19.3413,19.3629,20900.0
2010-12-28 14:50:00,26.86,26.88,26.86,26.88,15600.0,19.3629,19.3773,19.3629,19.3773,15600.0
2010-12-28 15:00:00,26.88,26.88,26.87,26.88,12900.0,19.3773,19.3773,19.3701,19.3773,12900.0
2010-12-28 15:10:00,26.87,26.88,26.84,26.84,18800.0,19.3701,19.3773,19.3485,19.3485,18800.0
2010-12-28 15:20:00,26.85,26.85,26.81,26.82,21200.0,19.3557,19.3557,19.3269,19.3341,21200.0
2010-12-28 15:30:00,26.81,26.82,26.8,26.8,40900.0,19.3269,19.3341,19.3197,19.3197,40900.0
2010-12-28 15:40:00,26.8,26.85,26.8,26.85,55500.0,19.3197,19.3557,19.3197,19.3557,55500.0
2010-12-28 15:50:00,26.84,26.87,26.82,26.83,157400.0,19.3485,19.3701,19.3341,19.3413,157400.0
2010-12-29 09:30:00,26.88,26.88,26.76,26.81,71100.0,19.3773,19.3773,19.2908,19.3269,71100.0
2010-12-29 09:40:00,26.8,26.81,26.75,26.81,23200.0,19.3197,19.3269,19.2836,19.3269,23200.0
2010-12-29 09:50:00,26.81,26.83,26.8,26.82,9200.0,19.3269,19.3413,19.3197,19.3341,9200.0
2010-12-29 10:00:00,26.82,26.84,26.81,26.82,8400.0,19.3341,19.3485,19.3269,19.3341,8400.0
2010-12-29 10:10:00,26.81,26.83,26.81,26.81,42100.0,19.3269,19.3413,19.3269,19.3269,42100.0
2010-12-29 10:20:00,26.81,26.83,26.79,26.79,125700.0,19.3269,19.3413,19.3125,19.3125,125700.0
2010-12-29 10:30:00,26.78,26.78,26.75,26.75,38000.0,19.3053,19.3053,19.2836,19.2836,38000.0
2010-12-29 10:40:00,26.75,26.77,26.73,26.76,82100.0,19.2836,19.298,19.2692,19.2908,82100.0
2010-12-29 10:50:00,26.77,26.77,26.73,26.74,12100.0,19.298,19.298,19.2692,19.2764,12100.0
2010-12-29 11:00:00,26.75,26.76,26.74,26.74,8900.0,19.2836,19.2908,19.2764,19.2764,8900.0
2010-12-29 11:10:00,26.74,26.75,26.73,26.74,32000.0,19.2764,19.2836,19.2692,19.2764,32000.0
2010-12-29 11:20:00,26.73,26.78,26.73,26.78,11300.0,19.2692,19.3053,19.2692,19.3053,11300.0
2010-12-29 11:30:00,26.77,26.78,26.75,26.76,90500.0,19.298,19.3053,19.2836,19.2908,90500.0
2010-12-29 11:40:00,26.76,26.76,26.74,26.76,43400.0,19.2908,19.2908,19.2764,19.2908,43400.0
2010-12-29 11:50:00,26.75,26.78,26.75,26.78,7600.0,19.2836,19.3053,19.2836,19.3053,7600.0
2010-12-29 12:00:00,26.77,26.78,26.76,26.78,4100.0,19.298,19.3053,19.2908,19.3053,4100.0
2010-12-29 12:10:00,26.78,26.78,26.76,26.78,11000.0,19.3053,19.3053,19.2908,19.3053,11000.0
2010-12-29 12:20:00,26.78,26.78,26.77,26.78,3000.0,19.3053,19.3053,19.298,19.3053,3000.0
2010-12-29 12:30:00,26.78,26.78,26.77,26.78,5000.0,19.3053,19.3053,19.298,19.3053,5000.0
2010-12-29 12:40:00,26.78,26.78,26.76,26.76,11700.0,19.3053,19.3053,19.2908,19.2908,11700.0
2010-12-29 12:50:00,26.77,26.78,26.76,26.78,7600.0,19.298,19.3053,19.2908,19.3053,7600.0
2010-12-29 13:00:00,26.77,26.78,26.77,26.78,6400.0,19.298,19.3053,19.298,19.3053,6400.0
2010-12-29 13:10:00,26.77,26.78,26.77,26.78,5800.0,19.298,19.3053,19.298,19.3053,5800.0
2010-12-29 13:20:00,26.78,26.78,26.77,26.77,7000.0,19.3053,19.3053,19.298,19.298,7000.0
2010-12-29 13:30:00,26.78,26.78,26.75,26.75,19600.0,19.3053,19.3053,19.2836,19.2836,19600.0
2010-12-29 13:40:00,26.75,26.76,26.75,26.76,7100.0,19.2836,19.2908,19.2836,19.2908,7100.0
2010-12-29 13:50:00,26.75,26.77,26.75,26.77,11900.0,19.2836,19.298,19.2836,19.298,11900.0
2010-12-29 14:00:00,26.76,26.78,26.76,26.78,9000.0,19.2908,19.3053,19.2908,19.3053,9000.0
2010-12-29 14:10:00,26.77,26.78,26.77,26.78,2200.0,19.298,19.3053,19.298,19.3053,2200.0
2010-12-29 14:20:00,26.77,26.78,26.76,26.76,10200.0,19.298,19.3053,19.2908,19.2908,10200.0
2010-12-29 14:30:00,26.76,26.77,26.76,26.77,6500.0,19.2908,19.298,19.2908,19.298,6500.0
2010-12-29 14:40:00,26.76,26.77,26.76,26.77,14700.0,19.2908,19.298,19.2908,19.298,14700.0
2010-12-29 14:50:00,26.76,26.77,26.76,26.77,10700.0,19.2908,19.298,19.2908,19.298,10700.0
2010-12-29 15:00:00,26.77,26.8,26.77,26.79,38900.0,19.298,19.3197,19.298,19.3125,38900.0
2010-12-29 15:10:00,26.79,26.8,26.79,26.8,12100.0,19.3125,19.3197,19.3125,19.3197,12100.0
2010-12-29 15:20:00,26.8,26.81,26.79,26.8,45700.0,19.3197,19.3269,19.3125,19.3197,45700.0
2010-12-29 15:30:00,26.79,26.81,26.79,26.8,33800.0,19.3125,19.3269,19.3125,19.3197,33800.0
2010-12-29 15:40:00,26.8,26.81,26.78,26.78,77700.0,19.3197,19.3269,19.3053,19.3053,77700.0
2010-12-29 15:50:00,26.78,26.79,26.73,26.76,73900.0,19.3053,19.3125,19.2692,19.2908,73900.0
2010-12-30 09:30:00,26.77,26.78,26.69,26.75,26200.0,19.298,19.3053,19.2404,19.2836,26200.0
2010-12-30 09:40:00,26.75,26.8,26.72,26.79,42000.0,19.2836,19.3197,19.262,19.3125,42000.0
2010-12-30 09:50:00,26.79,26.83,26.72,26.72,36100.0,19.3125,19.3413,19.262,19.262,36100.0
2010-12-30 10:00:00,26.73,26.75,26.69,26.75,17400.0,19.2692,19.2836,19.2404,19.2836,17400.0
2010-12-30 10:10:00,26.74,26.74,26.69,26.72,23700.0,19.2764,19.2764,19.2404,19.262,23700.0
2010-12-30 10:20:00,26.72,26.76,26.7,26.74,20300.0,19.262,19.2908,19.2476,19.2764,20300.0
2010-12-30 10:30:00,26.74,26.76,26.74,26.75,17600.0,19.2764,19.2908,19.2764,19.2836,17600.0
2010-12-30 10:40:00,26.75,26.76,26.74,26.76,6200.0,19.2836,19.2908,19.2764,19.2908,6200.0
2010-12-30 10:50:00,26.75,26.77,26.75,26.77,7100.0,19.2836,19.298,19.2836,19.298,7100.0
2010-12-30 11:00:00,26.76,26.77,26.75,26.76,6000.0,19.2908,19.298,19.2836,19.2908,6000.0
2010-12-30 11:10:00,26.75,26.76,26.75,26.75,9100.0,19.2836,19.2908,19.2836,19.2836,9100.0
2010-12-30 11:20:00,26.75,26.76,26.74,26.75,8400.0,19.2836,19.2908,19.2764,19.2836,8400.0
2010-12-30 11:30:00,26.75,26.76,26.74,26.76,7700.0,19.2836,19.2908,19.2764,19.2908,7700.0
2010-12-30 11:40:00,26.76,26.76,26.74,26.75,14500.0,19.2908,19.2908,19.2764,19.2836,14500.0
2010-12-30 11:50:00,26.74,26.75,26.74,26.74,6200.0,19.2764,19.2836,19.2764,19.2764,6200.0
2010-12-30 12:00:00,26.73,26.74,26.72,26.72,16700.0,19.2692,19.2764,19.262,19.262,16700.0
2010-12-30 12:10:00,26.71,26.72,26.69,26.71,9100.0,19.2548,19.262,19.2404,19.2548,9100.0
2010-12-30 12:20:00,26.71,26.71,26.7,26.71,2600.0,19.2548,19.2548,19.2476,19.2548,2600.0
2010-12-30 12:30:00,26.71,26.76,26.71,26.75,78800.0,19.2548,19.2908,19.2548,19.2836,78800.0
2010-12-30 12:40:00,26.75,26.76,26.75,26.76,4100.0,19.2836,19.2908,19.2836,19.2908,4100.0
2010-12-30 12:50:00,26.75,26.76,26.71,26.71,141000.0,19.2836,19.2908,19.2548,19.2548,141000.0
2010-12-30 13:00:00,26.71,26.71,26.61,26.62,347900.0,19.2548,19.2548,19.1827,19.1899,347900.0
2010-12-30 13:10:00,26.62,26.67,26.61,26.67,37800.0,19.1899,19.226,19.1827,19.226,37800.0
2010-12-30 13:20:00,26.66,26.68,26.66,26.68,4500.0,19.2188,19.2332,19.2188,19.2332,4500.0
2010-12-30 13:30:00,26.67,26.7,26.67,26.7,47800.0,19.226,19.2476,19.226,19.2476,47800.0
2010-12-30 13:40:00,26.7,26.7,26.69,26.69,4700.0,19.2476,19.2476,19.2404,19.2404,4700.0
2010-12-30 13:50:00,26.69,26.73,26.69,26.73,31100.0,19.2404,19.2692,19.2404,19.2692,31100.0
2010-12-30 14:00:00,26.74,26.74,26.72,26.73,14000.0,19.2764,19.2764,19.262,19.2692,14000.0
2010-12-30 14:10:00,26.72,26.75,26.72,26.75,7300.0,19.262,19.2836,19.262,19.2836,7300.0
2010-12-30 14:20:00,26.75,26.77,26.75,26.76,11600.0,19.2836,19.298,19.2836,19.2908,11600.0
2010-12-30 14:30:00,26.76,26.77,26.75,26.76,6200.0,19.2908,19.298,19.2836,19.2908,6200.0
2010-12-30 14:40:00,26.76,26.77,26.76,26.76,7200.0,19.2908,19.298,19.2908,19.2908,7200.0
2010-12-30 14:50:00,26.76,26.77,26.76,26.77,6800.0,19.2908,19.298,19.2908,19.298,6800.0
2010-12-30 15:00:00,26.77,26.78,26.76,26.77,6100.0,19.298,19.3053,19.2908,19.298,6100.0
2010-12-30 15:10:00,26.77,26.78,26.77,26.77,6600.0,19.298,19.3053,19.298,19.298,6600.0
2010-12-30 15:20:00,26.78,26.81,26.77,26.81,43800.0,19.3053,19.3269,19.298,19.3269,43800.0
2010-12-30 15:30:00,26.81,26.82,26.8,26.81,35000.0,19.3269,19.3341,19.3197,19.3269,35000.0
2010-12-30 15:40:00,26.8,26.81,26.77,26.78,60000.0,19.3197,19.3269,19.298,19.3053,60000.0
2010-12-30 15:50:00,26.77,26.77,26.75,26.75,80500.0,19.298,19.298,19.2836,19.2836,80500.0
2010-12-31 09:30:00,26.73,26.73,26.65,26.67,28700.0,19.2692,19.2692,19.2115,19.226,28700.0
2010-12-31 09:40:00,26.65,26.73,26.65,26.72,55600.0,19.2115,19.2692,19.2115,19.262,55600.0
2010-12-31 09:50:00,26.73,26.76,26.72,26.73,55000.0,19.2692,19.2908,19.262,19.2692,55000.0
2010-12-31 10:00:00,26.73,26.73,26.71,26.72,61100.0,19.2692,19.2692,19.2548,19.262,61100.0
2010-12-31 10:10:00,26.71,26.72,26.66,26.67,130800.0,19.2548,19.262,19.2188,19.226,130800.0
2010-12-31 10:20:00,26.67,26.68,26.66,26.67,60600.0,19.226,19.2332,19.2188,19.226,60600.0
2010-12-31 10:30:00,26.68,26.69,26.65,26.66,36500.0,19.2332,19.2404,19.2115,19.2188,36500.0
2010-12-31 10:40:00,26.67,26.68,26.66,26.67,49100.0,19.226,19.2332,19.2188,19.226,49100.0
2010-12-31 10:50:00,26.68,26.68,26.67,26.67,22600.0,19.2332,19.2332,19.226,19.226,22600.0
2010-12-31 11:00:00,26.68,26.71,26.67,26.69,123800.0,19.2332,19.2548,19.226,19.2404,123800.0
2010-12-31 11:10:00,26.69,26.69,26.67,26.68,14200.0,19.2404,19.2404,19.226,19.2332,14200.0
2010-12-31 11:20:00,26.69,26.71,26.68,26.71,43600.0,19.2404,19.2548,19.2332,19.2548,43600.0
2010-12-31 11:30:00,26.71,26.72,26.71,26.72,8500.0,19.2548,19.262,19.2548,19.262,8500.0
2010-12-31 11:40:00,26.71,26.72,26.7,26.71,9400.0,19.2548,19.262,19.2476,19.2548,9400.0
2010-12-31 11:50:00,26.71,26.72,26.7,26.71,5000.0,19.2548,19.262,19.2476,19.2548,5000.0
2010-12-31 12:00:00,26.72,26.72,26.71,26.71,13300.0,19.262,19.262,19.2548,19.2548,13300.0
2010-12-31 12:10:00,26.72,26.72,26.7,26.7,23700.0,19.262,19.262,19.2476,19.2476,23700.0
2010-12-31 12:20:00,26.7,26.71,26.7,26.71,12800.0,19.2476,19.2548,19.2476,19.2548,12800.0
2010-12-31 12:30:00,26.71,26.71,26.7,26.7,14000.0,19.2548,19.2548,19.2476,19.2476,14000.0
2010-12-31 12:40:00,26.7,26.7,26.68,26.69,53600.0,19.2476,19.2476,19.2332,19.2404,53600.0
2010-12-31 12:50:00,26.69,26.7,26.68,26.68,13800.0,19.2404,19.2476,19.2332,19.2332,13800.0
2010-12-31 13:00:00,26.68,26.69,26.68,26.68,21700.0,19.2332,19.2404,19.2332,19.2332,21700.0
2010-12-31 13:10:00,26.68,26.7,26.68,26.69,8400.0,19.2332,19.2476,19.2332,19.2404,8400.0
2010-12-31 13:20:00,26.69,26.7,26.69,26.7,13800.0,19.2404,19.2476,19.2404,19.2476,13800.0
2010-12-31 13:30:00,26.69,26.71,26.69,26.71,43000.0,19.2404,19.2548,19.2404,19.2548,43000.0
2010-12-31 13:40:00,26.7,26.71,26.68,26.68,19000.0,19.2476,19.2548,19.2332,19.2332,19000.0
2010-12-31 13:50:00,26.69,26.7,26.68,26.69,10800.0,19.2404,19.2476,19.2332,19.2404,10800.0
2010-12-31 14:00:00,26.69,26.7,26.68,26.68,17000.0,19.2404,19.2476,19.2332,19.2332,17000.0
2010-12-31 14:10:00,26.69,26.69,26.68,26.68,8200.0,19.2404,19.2404,19.2332,19.2332,8200.0
2010-12-31 14:20:00,26.68,26.69,26.67,26.67,6900.0,19.2332,19.2404,19.226,19.226,6900.0
2010-12-31 14:30:00,26.68,26.69,26.67,26.69,10800.0,19.2332,19.2404,19.226,19.2404,10800.0
2010-12-31 14:40:00,26.69,26.69,26.68,26.68,3200.0,19.2404,19.2404,19.2332,19.2332,3200.0
2010-12-31 14:50:00,26.69,26.69,26.67,26.68,8800.0,19.2404,19.2404,19.226,19.2332,8800.0
2010-12-31 15:00:00,26.67,26.69,26.67,26.69,7800.0,19.226,19.2404,19.226,19.2404,7800.0
2010-12-31 15:10:00,26.69,26.69,26.67,26.67,12900.0,19.2404,19.2404,19.226,19.226,12900.0
2010-12-31 15:20:00,26.67,26.68,26.66,26.66,28700.0,19.226,19.2332,19.2188,19.2188,28700.0
2010-12-31 15:30:00,26.67,26.67,26.64,26.65,22100.0,19.226,19.226,19.2043,19.2115,22100.0
2010-12-31 15:40:00,26.64,26.64,26.46,26.47,153400.0,19.2043,19.2043,19.0746,19.0818,153400.0
2010-12-31 15:50:00,26.47,26.47,26.4,26.42,277600.0,19.0818,19.0818,19.0313,19.0457,277600.0
2011-01-03 09:30:00,26.82,26.82,26.69,26.75,57600.0,19.3341,19.3341,19.2404,19.2836,57600.0
2011-01-03 09:40:00,26.75,26.8,26.72,26.8,76200.0,19.2836,19.3197,19.262,19.3197,76200.0
2011-01-03 09:50:00,26.79,26.88,26.79,26.87,143100.0,19.3125,19.3773,19.3125,19.3701,143100.0
2011-01-03 10:00:00,26.86,26.97,26.84,26.97,96600.0,19.3629,19.4422,19.3485,19.4422,96600.0
2011-01-03 10:10:00,26.97,27.1,26.95,27.1,163300.0,19.4422,19.5359,19.4278,19.5359,163300.0
2011-01-03 10:20:00,27.11,27.14,27.09,27.11,65600.0,19.5431,19.5648,19.5287,19.5431,65600.0
2011-01-03 10:30:00,27.12,27.14,27.11,27.13,100200.0,19.5504,19.5648,19.5431,19.5576,100200.0
2011-01-03 10:40:00,27.13,27.16,27.12,27.15,36000.0,19.5576,19.5792,19.5504,19.572,36000.0
2011-01-03 10:50:00,27.16,27.2,27.14,27.14,117100.0,19.5792,19.608,19.5648,19.5648,117100.0
2011-01-03 11:00:00,27.15,27.15,27.13,27.14,23700.0,19.572,19.572,19.5576,19.5648,23700.0
2011-01-03 11:10:00,27.14,27.14,27.01,27.01,605700.0,19.5648,19.5648,19.4711,19.4711,605700.0
2011-01-03 11:20:00,27.02,27.02,26.92,26.94,414200.0,19.4783,19.4783,19.4062,19.4206,414200.0
2011-01-03 11:30:00,26.96,26.96,26.87,26.95,257000.0,19.435,19.435,19.3701,19.4278,257000.0
2011-01-03 11:40:00,26.95,26.96,26.91,26.93,107000.0,19.4278,19.435,19.399,19.4134,107000.0
2011-01-03 11:50:00,26.93,26.96,26.93,26.96,36600.0,19.4134,19.435,19.4134,19.435,36600.0
2011-01-03 12:00:00,26.96,27.01,26.95,27.01,50400.0,19.435,19.4711,19.4278,19.4711,50400.0
2011-01-03 12:10:00,27.0,27.01,26.99,27.0,33100.0,19.4639,19.4711,19.4566,19.4639,33100.0
2011-01-03 12:20:00,27.01,27.01,26.97,26.99,36900.0,19.4711,19.4711,19.4422,19.4566,36900.0
2011-01-03 12:30:00,26.98,26.99,26.97,26.98,22900.0,19.4494,19.4566,19.4422,19.4494,22900.0
2011-01-03 12:40:00,26.98,26.99,26.96,26.96,27900.0,19.4494,19.4566,19.435,19.435,27900.0
2011-01-03 12:50:00,26.96,26.97,26.83,26.87,41800.0,19.435,19.4422,19.3413,19.3701,41800.0
2011-01-03 13:00:00,26.88,26.92,26.88,26.92,64300.0,19.3773,19.4062,19.3773,19.4062,64300.0
2011-01-03 13:10:00,26.92,26.99,26.91,26.98,156500.0,19.4062,19.4566,19.399,19.4494,156500.0
2011-01-03 13:20:00,26.97,26.99,26.96,26.98,50400.0,19.4422,19.4566,19.435,19.4494,50400.0
2011-01-03 13:30:00,26.97,26.99,26.96,26.97,34700.0,19.4422,19.4566,19.435,19.4422,34700.0
2011-01-03 13:40:00,26.98,26.99,26.96,26.96,19300.0,19.4494,19.4566,19.435,19.435,19300.0
2011-01-03 13:50:00,26.96,26.97,26.96,26.97,12000.0,19.435,19.4422,19.435,19.4422,12000.0
2011-01-03 14:00:00,26.96,26.97,26.95,26.96,160200.0,19.435,19.4422,19.4278,19.435,160200.0
2011-01-03 14:10:00,26.97,26.97,26.91,26.95,133800.0,19.4422,19.4422,19.399,19.4278,133800.0
2011-01-03 14:20:00,26.95,26.96,26.92,26.92,45700.0,19.4278,19.435,19.4062,19.4062,45700.0
2011-01-03 14:30:00,26.93,26.94,26.9,26.93,79000.0,19.4134,19.4206,19.3918,19.4134,79000.0
2011-01-03 14:40:00,26.94,26.97,26.93,26.97,84000.0,19.4206,19.4422,19.4134,19.4422,84000.0
2011-01-03 14:50:00,26.96,26.98,26.96,26.96,86800.0,19.435,19.4494,19.435,19.435,86800.0
2011-01-03 15:00:00,26.97,26.97,26.94,26.94,102500.0,19.4422,19.4422,19.4206,19.4206,102500.0
2011-01-03 15:10:00,26.95,26.96,26.93,26.95,91500.0,19.4278,19.435,19.4134,19.4278,91500.0
2011-01-03 15:20:00,26.96,26.96,26.91,26.92,162700.0,19.435,19.435,19.399,19.4062,162700.0
2011-01-03 15:30:00,26.91,26.97,26.91,26.96,125300.0,19.399,19.4422,19.399,19.435,125300.0
2011-01-03 15:40:00,26.96,27.02,26.95,27.02,145200.0,19.435,19.4783,19.4278,19.4783,145200.0
2011-01-03 15:50:00,27.02,27.05,26.97,26.97,337400.0,19.4783,19.4999,19.4422,19.4422,337400.0
2011-01-04 09:30:00,27.03,27.09,27.01,27.05,213700.0,19.4855,19.5287,19.4711,19.4999,213700.0
2011-01-04 09:40:00,27.05,27.05,26.91,26.91,178100.0,19.4999,19.4999,19.399,19.399,178100.0
2011-01-04 09:50:00,26.91,26.92,26.82,26.83,135500.0,19.399,19.4062,19.3341,19.3413,135500.0
2011-01-04 10:00:00,26.83,26.86,26.75,26.79,201900.0,19.3413,19.3629,19.2836,19.3125,201900.0
2011-01-04 10:10:00,26.79,26.79,26.76,26.79,18700.0,19.3125,19.3125,19.2908,19.3125,18700.0
2011-01-04 10:20:00,26.79,26.86,26.79,26.86,34500.0,19.3125,19.3629,19.3125,19.3629,34500.0
2011-01-04 10:30:00,26.86,26.87,26.83,26.86,83500.0,19.3629,19.3701,19.3413,19.3629,83500.0
2011-01-04 10:40:00,26.86,26.87,26.84,26.84,93200.0,19.3629,19.3701,19.3485,19.3485,93200.0
2011-01-04 10:50:00,26.84,26.85,26.8,26.83,53700.0,19.3485,19.3557,19.3197,19.3413,53700.0
2011-01-04 11:00:00,26.83,26.85,26.75,26.75,34900.0,19.3413,19.3557,19.2836,19.2836,34900.0
2011-01-04 11:10:00,26.76,26.8,26.75,26.79,48300.0,19.2908,19.3197,19.2836,19.3125,48300.0
2011-01-04 11:20:00,26.79,26.8,26.68,26.68,71600.0,19.3125,19.3197,19.2332,19.2332,71600.0
2011-01-04 11:30:00,26.68,26.69,26.65,26.68,30900.0,19.2332,19.2404,19.2115,19.2332,30900.0
2011-01-04 11:40:00,26.69,26.7,26.65,26.66,62600.0,19.2404,19.2476,19.2115,19.2188,62600.0
2011-01-04 11:50:00,26.66,26.67,26.53,26.53,143600.0,19.2188,19.226,19.125,19.125,143600.0
2011-01-04 12:00:00,26.53,26.54,26.34,26.34,192100.0,19.125,19.1322,18.9881,18.9881,192100.0
2011-01-04 12:10:00,26.34,26.41,26.34,26.39,78500.0,18.9881,19.0385,18.9881,19.0241,78500.0
2011-01-04 12:20:00,26.38,26.4,26.27,26.28,146000.0,19.0169,19.0313,18.9376,18.9448,146000.0
2011-01-04 12:30:00,26.28,26.28,26.15,26.15,477400.0,18.9448,18.9448,18.8511,18.8511,477400.0
2011-01-04 12:40:00,26.16,26.18,26.09,26.18,208500.0,18.8583,18.8727,18.8078,18.8727,208500.0
2011-01-04 12:50:00,26.18,26.27,26.18,26.24,202700.0,18.8727,18.9376,18.8727,18.916,202700.0
2011-01-04 13:00:00,26.24,26.27,26.24,26.26,130300.0,18.916,18.9376,18.916,18.9304,130300.0
2011-01-04 13:10:00,26.27,26.38,26.27,26.37,78000.0,18.9376,19.0169,18.9376,19.0097,78000.0
2011-01-04 13:20:00,26.37,26.39,26.33,26.36,82500.0,19.0097,19.0241,18.9809,19.0025,82500.0
2011-01-04 13:30:00,26.36,26.4,26.35,26.4,27500.0,19.0025,19.0313,18.9953,19.0313,27500.0
2011-01-04 13:40:00,26.4,26.4,26.37,26.37,85100.0,19.0313,19.0313,19.0097,19.0097,85100.0
2011-01-04 13:50:00,26.38,26.38,26.33,26.33,83500.0,19.0169,19.0169,18.9809,18.9809,83500.0
2011-01-04 14:00:00,26.33,26.42,26.29,26.42,85300.0,18.9809,19.0457,18.952,19.0457,85300.0
2011-01-04 14:10:00,26.41,26.45,26.4,26.44,27500.0,19.0385,19.0674,19.0313,19.0602,27500.0
2011-01-04 14:20:00,26.43,26.49,26.43,26.46,54400.0,19.0529,19.0962,19.0529,19.0746,54400.0
2011-01-04 14:30:00,26.46,26.47,26.42,26.44,76500.0,19.0746,19.0818,19.0457,19.0602,76500.0
2011-01-04 14:40:00,26.44,26.48,26.44,26.46,79400.0,19.0602,19.089,19.0602,19.0746,79400.0
2011-01-04 14:50:00,26.46,26.48,26.43,26.43,67800.0,19.0746,19.089,19.0529,19.0529,67800.0
2011-01-04 15:00:00,26.44,26.45,26.39,26.4,69600.0,19.0602,19.0674,19.0241,19.0313,69600.0
2011-01-04 15:10:00,26.41,26.45,26.4,26.45,73500.0,19.0385,19.0674,19.0313,19.0674,73500.0
2011-01-04 15:20:00,26.44,26.54,26.44,26.52,69500.0,19.0602,19.1322,19.0602,19.1178,69500.0
2011-01-04 15:30:00,26.53,26.53,26.45,26.5,63600.0,19.125,19.125,19.0674,19.1034,63600.0
2011-01-04 15:40:00,26.49,26.53,26.48,26.52,55100.0,19.0962,19.125,19.089,19.1178,55100.0
2011-01-04 15:50:00,26.51,26.52,26.47,26.49,270000.0,19.1106,19.1178,19.0818,19.0962,270000.0
2011-01-05 09:30:00,26.4,26.55,26.39,26.52,452900.0,19.0313,19.1395,19.0241,19.1178,452900.0
2011-01-05 09:40:00,26.52,26.59,26.52,26.58,39000.0,19.1178,19.1683,19.1178,19.1611,39000.0
2011-01-05 09:50:00,26.58,26.6,26.55,26.56,18700.0,19.1611,19.1755,19.1395,19.1467,18700.0
2011-01-05 10:00:00,26.58,26.72,26.56,26.72,68100.0,19.1611,19.262,19.1467,19.262,68100.0
2011-01-05 10:10:00,26.72,26.74,26.65,26.68,60000.0,19.262,19.2764,19.2115,19.2332,60000.0
2011-01-05 10:20:00,26.69,26.71,26.65,26.65,66600.0,19.2404,19.2548,19.2115,19.2115,66600.0
2011-01-05 10:30:00,26.66,26.68,26.6,26.61,28700.0,19.2188,19.2332,19.1755,19.1827,28700.0
2011-01-05 10:40:00,26.62,26.67,26.61,26.64,25900.0,19.1899,19.226,19.1827,19.2043,25900.0
2011-01-05 10:50:00,26.63,26.65,26.6,26.62,20100.0,19.1971,19.2115,19.1755,19.1899,20100.0
2011-01-05 11:00:00,26.61,26.67,26.6,26.66,41100.0,19.1827,19.226,19.1755,19.2188,41100.0
2011-01-05 11:10:00,26.67,26.69,26.64,26.69,30800.0,19.226,19.2404,19.2043,19.2404,30800.0
2011-01-05 11:20:00,26.69,26.78,26.68,26.77,57500.0,19.2404,19.3053,19.2332,19.298,57500.0
2011-01-05 11:30:00,26.76,26.8,26.75,26.8,148300.0,19.2908,19.3197,19.2836,19.3197,148300.0
2011-01-05 11:40:00,26.8,26.82,26.78,26.8,46100.0,19.3197,19.3341,19.3053,19.3197,46100.0
2011-01-05 11:50:00,26.79,26.8,26.78,26.79,41100.0,19.3125,19.3197,19.3053,19.3125,41100.0
2011-01-05 12:00:00,26.79,26.79,26.76,26.79,24800.0,19.3125,19.3125,19.2908,19.3125,24800.0
2011-01-05 12:10:00,26.79,26.79,26.74,26.75,17700.0,19.3125,19.3125,19.2764,19.2836,17700.0
2011-01-05 12:20:00,26.75,26.8,26.75,26.8,26200.0,19.2836,19.3197,19.2836,19.3197,26200.0
2011-01-05 12:30:00,26.79,26.81,26.78,26.81,30000.0,19.3125,19.3269,19.3053,19.3269,30000.0
2011-01-05 12:40:00,26.8,26.81,26.77,26.78,20100.0,19.3197,19.3269,19.298,19.3053,20100.0
2011-01-05 12:50:00,26.78,26.78,26.73,26.73,20800.0,19.3053,19.3053,19.2692,19.2692,20800.0
2011-01-05 13:00:00,26.74,26.75,26.73,26.74,25700.0,19.2764,19.2836,19.2692,19.2764,25700.0
2011-01-05 13:10:00,26.74,26.75,26.71,26.71,28300.0,19.2764,19.2836,19.2548,19.2548,28300.0
2011-01-05 13:20:00,26.71,26.74,26.71,26.74,50900.0,19.2548,19.2764,19.2548,19.2764,50900.0
2011-01-05 13:30:00,26.73,26.75,26.72,26.75,18000.0,19.2692,19.2836,19.262,19.2836,18000.0
2011-01-05 13:40:00,26.75,26.76,26.73,26.75,30800.0,19.2836,19.2908,19.2692,19.2836,30800.0
2011-01-05 13:50:00,26.75,26.76,26.74,26.76,11200.0,19.2836,19.2908,19.2764,19.2908,11200.0
2011-01-05 14:00:00,26.75,26.77,26.75,26.75,33000.0,19.2836,19.298,19.2836,19.2836,33000.0
2011-01-05 14:10:00,26.76,26.77,26.75,26.76,28800.0,19.2908,19.298,19.2836,19.2908,28800.0
2011-01-05 14:20:00,26.76,26.78,26.73,26.74,121500.0,19.2908,19.3053,19.2692,19.2764,121500.0
2011-01-05 14:30:00,26.74,26.75,26.72,26.73,69500.0,19.2764,19.2836,19.262,19.2692,69500.0
2011-01-05 14:40:00,26.72,26.75,26.7,26.74,115900.0,19.262,19.2836,19.2476,19.2764,115900.0
2011-01-05 14:50:00,26.73,26.79,26.73,26.79,91000.0,19.2692,19.3125,19.2692,19.3125,91000.0
2011-01-05 15:00:00,26.8,26.85,26.8,26.85,63400.0,19.3197,19.3557,19.3197,19.3557,63400.0
2011-01-05 15:10:00,26.85,26.89,26.84,26.89,87800.0,19.3557,19.3846,19.3485,19.3846,87800.0
2011-01-05 15:20:00,26.89,26.9,26.84,26.85,71200.0,19.3846,19.3918,19.3485,19.3557,71200.0
2011-01-05 15:30:00,26.84,26.87,26.83,26.86,168400.0,19.3485,19.3701,19.3413,19.3629,168400.0
2011-01-05 15:40:00,26.86,26.87,26.83,26.86,94500.0,19.3629,19.3701,19.3413,19.3629,94500.0
2011-01-05 15:50:00,26.87,26.91,26.87,26.89,159900.0,19.3701,19.399,19.3701,19.3846,159900.0
2011-01-06 09:30:00,26.91,26.91,26.73,26.73,29100.0,19.399,19.399,19.2692,19.2692,29100.0
2011-01-06 09:40:00,26.74,26.82,26.72,26.81,42100.0,19.2764,19.3341,19.262,19.3269,42100.0
2011-01-06 09:50:00,26.81,26.82,26.74,26.74,48600.0,19.3269,19.3341,19.2764,19.2764,48600.0
2011-01-06 10:00:00,26.74,26.8,26.74,26.76,95000.0,19.2764,19.3197,19.2764,19.2908,95000.0
2011-01-06 10:10:00,26.76,26.76,26.7,26.73,159300.0,19.2908,19.2908,19.2476,19.2692,159300.0
2011-01-06 10:20:00,26.73,26.8,26.73,26.77,21100.0,19.2692,19.3197,19.2692,19.298,21100.0
2011-01-06 10:30:00,26.78,26.84,26.77,26.84,82900.0,19.3053,19.3485,19.298,19.3485,82900.0
2011-01-06 10:40:00,26.83,26.84,26.79,26.82,73900.0,19.3413,19.3485,19.3125,19.3341,73900.0
2011-01-06 10:50:00,26.82,26.83,26.76,26.77,96600.0,19.3341,19.3413,19.2908,19.298,96600.0
2011-01-06 11:00:00,26.77,26.77,26.65,26.65,131600.0,19.298,19.298,19.2115,19.2115,131600.0
2011-01-06 11:10:00,26.66,26.69,26.64,26.65,202100.0,19.2188,19.2404,19.2043,19.2115,202100.0
2011-01-06 11:20:00,26.65,26.67,26.65,26.66,169500.0,19.2115,19.226,19.2115,19.2188,169500.0
2011-01-06 11:30:00,26.65,26.68,26.65,26.66,82400.0,19.2115,19.2332,19.2115,19.2188,82400.0
2011-01-06 11:40:00,26.66,26.68,26.64,26.68,41300.0,19.2188,19.2332,19.2043,19.2332,41300.0
2011-01-06 11:50:00,26.68,26.68,26.66,26.67,9900.0,19.2332,19.2332,19.2188,19.226,9900.0
2011-01-06 12:00:00,26.67,26.68,26.64,26.66,38000.0,19.226,19.2332,19.2043,19.2188,38000.0
2011-01-06 12:10:00,26.66,26.69,26.64,26.67,15400.0,19.2188,19.2404,19.2043,19.226,15400.0
2011-01-06 12:20:00,26.67,26.73,26.67,26.72,18400.0,19.226,19.2692,19.226,19.262,18400.0
2011-01-06 12:30:00,26.71,26.72,26.69,26.7,18100.0,19.2548,19.262,19.2404,19.2476,18100.0
2011-01-06 12:40:00,26.71,26.75,26.7,26.74,6500.0,19.2548,19.2836,19.2476,19.2764,6500.0
2011-01-06 12:50:00,26.73,26.75,26.73,26.74,11200.0,19.2692,19.2836,19.2692,19.2764,11200.0
2011-01-06 13:00:00,26.74,26.74,26.67,26.68,24800.0,19.2764,19.2764,19.226,19.2332,24800.0
2011-01-06 13:10:00,26.68,26.7,26.67,26.69,8000.0,19.2332,19.2476,19.226,19.2404,8000.0
2011-01-06 13:20:00,26.7,26.7,26.68,26.69,13500.0,19.2476,19.2476,19.2332,19.2404,13500.0
2011-01-06 13:30:00,26.73,26.73,26.7,26.7,11400.0,19.2692,19.2692,19.2476,19.2476,11400.0
2011-01-06 13:40:00,26.71,26.72,26.69,26.7,60500.0,19.2548,19.262,19.2404,19.2476,60500.0
2011-01-06 13:50:00,26.7,26.73,26.7,26.73,65500.0,19.2476,19.2692,19.2476,19.2692,65500.0
2011-01-06 14:00:00,26.73,26.76,26.72,26.73,25200.0,19.2692,19.2908,19.262,19.2692,25200.0
2011-01-06 14:10:00,26.72,26.73,26.68,26.69,54600.0,19.262,19.2692,19.2332,19.2404,54600.0
2011-01-06 14:20:00,26.69,26.73,26.68,26.71,23600.0,19.2404,19.2692,19.2332,19.2548,23600.0
2011-01-06 14:30:00,26.7,26.72,26.69,26.72,71200.0,19.2476,19.262,19.2404,19.262,71200.0
2011-01-06 14:40:00,26.73,26.73,26.58,26.59,224800.0,19.2692,19.2692,19.1611,19.1683,224800.0
2011-01-06 14:50:00,26.59,26.65,26.55,26.64,62000.0,19.1683,19.2115,19.1395,19.2043,62000.0
2011-01-06 15:00:00,26.64,26.67,26.63,26.67,212900.0,19.2043,19.226,19.1971,19.226,212900.0
2011-01-06 15:10:00,26.67,26.69,26.63,26.63,68200.0,19.226,19.2404,19.1971,19.1971,68200.0
2011-01-06 15:20:00,26.63,26.63,26.57,26.59,51800.0,19.1971,19.1971,19.1539,19.1683,51800.0
2011-01-06 15:30:00,26.58,26.59,26.53,26.56,70400.0,19.1611,19.1683,19.125,19.1467,70400.0
2011-01-06 15:40:00,26.56,26.58,26.54,26.57,63600.0,19.1467,19.1611,19.1322,19.1539,63600.0
2011-01-06 15:50:00,26.57,26.59,26.55,26.57,405200.0,19.1539,19.1683,19.1395,19.1539,405200.0
2011-01-07 09:30:00,26.59,26.79,26.59,26.69,391600.0,19.1683,19.3125,19.1683,19.2404,391600.0
2011-01-07 09:40:00,26.68,26.68,26.52,26.54,368500.0,19.2332,19.2332,19.1178,19.1322,368500.0
2011-01-07 09:50:00,26.54,26.56,26.49,26.54,89300.0,19.1322,19.1467,19.0962,19.1322,89300.0
2011-01-07 10:00:00,26.53,26.56,26.49,26.51,22700.0,19.125,19.1467,19.0962,19.1106,22700.0
2011-01-07 10:10:00,26.53,26.6,26.53,26.56,29500.0,19.125,19.1755,19.125,19.1467,29500.0
2011-01-07 10:20:00,26.56,26.58,26.54,26.54,18200.0,19.1467,19.1611,19.1322,19.1322,18200.0
2011-01-07 10:30:00,26.55,26.56,26.52,26.52,22600.0,19.1395,19.1467,19.1178,19.1178,22600.0
2011-01-07 10:40:00,26.51,26.51,26.43,26.44,27900.0,19.1106,19.1106,19.0529,19.0602,27900.0
2011-01-07 10:50:00,26.44,26.44,26.3,26.31,225200.0,19.0602,19.0602,18.9592,18.9664,225200.0
2011-01-07 11:00:00,26.3,26.3,26.1,26.11,106600.0,18.9592,18.9592,18.8151,18.8223,106600.0
2011-01-07 11:10:00,26.11,26.3,26.1,26.26,215000.0,18.8223,18.9592,18.8151,18.9304,215000.0
2011-01-07 11:20:00,26.26,26.26,26.16,26.18,45900.0,18.9304,18.9304,18.8583,18.8727,45900.0
2011-01-07 11:30:00,26.18,26.19,26.05,26.12,81300.0,18.8727,18.8799,18.779,18.8295,81300.0
2011-01-07 11:40:00,26.13,26.2,26.11,26.18,87900.0,18.8367,18.8871,18.8223,18.8727,87900.0
2011-01-07 11:50:00,26.19,26.25,26.15,26.18,32000.0,18.8799,18.9232,18.8511,18.8727,32000.0
2011-01-07 12:00:00,26.18,26.18,26.13,26.16,13700.0,18.8727,18.8727,18.8367,18.8583,13700.0
2011-01-07 12:10:00,26.15,26.18,26.12,26.18,28700.0,18.8511,18.8727,18.8295,18.8727,28700.0
2011-01-07 12:20:00,26.19,26.19,25.96,25.96,135900.0,18.8799,18.8799,18.7141,18.7141,135900.0
2011-01-07 12:30:00,25.96,25.96,25.84,25.87,197000.0,18.7141,18.7141,18.6276,18.6493,197000.0
2011-01-07 12:40:00,25.87,25.88,25.79,25.83,141200.0,18.6493,18.6565,18.5916,18.6204,141200.0
2011-01-07 12:50:00,25.84,25.93,25.75,25.92,58800.0,18.6276,18.6925,18.5627,18.6853,58800.0
2011-01-07 13:00:00,25.93,25.94,25.87,25.92,91900.0,18.6925,18.6997,18.6493,18.6853,91900.0
2011-01-07 13:10:00,25.93,26.13,25.9,26.08,117800.0,18.6925,18.8367,18.6709,18.8006,117800.0
2011-01-07 13:20:00,26.08,26.11,26.01,26.04,613100.0,18.8006,18.8223,18.7502,18.7718,613100.0
2011-01-07 13:30:00,26.06,26.1,26.03,26.1,157200.0,18.7862,18.8151,18.7646,18.8151,157200.0
2011-01-07 13:40:00,26.11,26.11,26.06,26.07,26000.0,18.8223,18.8223,18.7862,18.7934,26000.0
2011-01-07 13:50:00,26.07,26.08,25.97,25.98,466600.0,18.7934,18.8006,18.7213,18.7286,466600.0
2011-01-07 14:00:00,25.97,26.03,25.97,25.99,62900.0,18.7213,18.7646,18.7213,18.7358,62900.0
2011-01-07 14:10:00,25.99,26.01,25.96,25.99,45600.0,18.7358,18.7502,18.7141,18.7358,45600.0
2011-01-07 14:20:00,25.99,26.01,25.98,25.99,190500.0,18.7358,18.7502,18.7286,18.7358,190500.0
2011-01-07 14:30:00,25.98,26.0,25.94,25.99,141400.0,18.7286,18.743,18.6997,18.7358,141400.0
2011-01-07 14:40:00,26.0,26.01,25.96,26.01,247600.0,18.743,18.7502,18.7141,18.7502,247600.0
2011-01-07 14:50:00,26.02,26.03,25.98,25.99,375600.0,18.7574,18.7646,18.7286,18.7358,375600.0
2011-01-07 15:00:00,25.99,26.0,25.98,25.99,262500.0,18.7358,18.743,18.7286,18.7358,262500.0
2011-01-07 15:10:00,26.0,26.02,25.94,26.01,459000.0,18.743,18.7574,18.6997,18.7502,459000.0
2011-01-07 15:20:00,26.01,26.02,25.96,25.96,425300.0,18.7502,18.7574,18.7141,18.7141,425300.0
2011-01-07 15:30:00,25.97,26.0,25.93,25.95,488200.0,18.7213,18.743,18.6925,18.7069,488200.0
2011-01-07 15:40:00,25.96,25.98,25.9,25.9,571500.0,18.7141,18.7286,18.6709,18.6709,571500.0
2011-01-07 15:50:00,25.91,25.91,25.76,25.79,1663400.0,18.6781,18.6781,18.57,18.5916,1663400.0
2011-01-10 09:30:00,25.65,25.73,25.48,25.49,279000.0,18.4907,18.5483,18.3681,18.3753,279000.0
2011-01-10 09:40:00,25.49,25.72,25.48,25.67,154400.0,18.3753,18.5411,18.3681,18.5051,154400.0
2011-01-10 09:50:00,25.66,25.66,25.41,25.44,73800.0,18.4979,18.4979,18.3176,18.3393,73800.0
2011-01-10 10:00:00,25.43,25.53,25.42,25.47,125500.0,18.3321,18.4042,18.3249,18.3609,125500.0
2011-01-10 10:10:00,25.47,25.57,25.41,25.42,162400.0,18.3609,18.433,18.3176,18.3249,162400.0
2011-01-10 10:20:00,25.42,25.62,25.42,25.58,103200.0,18.3249,18.469,18.3249,18.4402,103200.0
2011-01-10 10:30:00,25.6,25.7,25.57,25.58,62100.0,18.4546,18.5267,18.433,18.4402,62100.0
2011-01-10 10:40:00,25.59,25.64,25.57,25.64,57500.0,18.4474,18.4835,18.433,18.4835,57500.0
2011-01-10 10:50:00,25.64,25.65,25.48,25.54,33200.0,18.4835,18.4907,18.3681,18.4114,33200.0
2011-01-10 11:00:00,25.54,25.59,25.42,25.44,81100.0,18.4114,18.4474,18.3249,18.3393,81100.0
2011-01-10 11:10:00,25.45,25.55,25.45,25.51,51300.0,18.3465,18.4186,18.3465,18.3897,51300.0
2011-01-10 11:20:00,25.51,25.62,25.49,25.6,120700.0,18.3897,18.469,18.3753,18.4546,120700.0
2011-01-10 11:30:00,25.6,25.64,25.57,25.63,34100.0,18.4546,18.4835,18.433,18.4762,34100.0
2011-01-10 11:40:00,25.63,25.75,25.61,25.74,47400.0,18.4762,18.5627,18.4618,18.5555,47400.0
2011-01-10 11:50:00,25.74,25.81,25.73,25.8,58000.0,18.5555,18.606,18.5483,18.5988,58000.0
2011-01-10 12:00:00,25.79,25.82,25.79,25.82,39700.0,18.5916,18.6132,18.5916,18.6132,39700.0
2011-01-10 12:10:00,25.82,25.82,25.58,25.59,142500.0,18.6132,18.6132,18.4402,18.4474,142500.0
2011-01-10 12:20:00,25.59,25.75,25.56,25.73,48200.0,18.4474,18.5627,18.4258,18.5483,48200.0
2011-01-10 12:30:00,25.72,25.77,25.67,25.73,32300.0,18.5411,18.5772,18.5051,18.5483,32300.0
2011-01-10 12:40:00,25.74,25.82,25.73,25.81,17000.0,18.5555,18.6132,18.5483,18.606,17000.0
2011-01-10 12:50:00,25.82,25.84,25.79,25.8,16500.0,18.6132,18.6276,18.5916,18.5988,16500.0
2011-01-10 13:00:00,25.8,25.87,25.79,25.87,14000.0,18.5988,18.6493,18.5916,18.6493,14000.0
2011-01-10 13:10:00,25.87,25.87,25.83,25.83,23200.0,18.6493,18.6493,18.6204,18.6204,23200.0
2011-01-10 13:20:00,25.84,25.91,25.79,25.9,70900.0,18.6276,18.6781,18.5916,18.6709,70900.0
2011-01-10 13:30:00,25.9,25.93,25.89,25.91,44900.0,18.6709,18.6925,18.6637,18.6781,44900.0
2011-01-10 13:40:00,25.91,25.94,25.9,25.94,7000.0,18.6781,18.6997,18.6709,18.6997,7000.0
2011-01-10 13:50:00,25.94,25.95,25.93,25.95,13400.0,18.6997,18.7069,18.6925,18.7069,13400.0
2011-01-10 14:00:00,25.94,25.95,25.82,25.87,27500.0,18.6997,18.7069,18.6132,18.6493,27500.0
2011-01-10 14:10:00,25.88,25.94,25.86,25.86,17100.0,18.6565,18.6997,18.642,18.642,17100.0
2011-01-10 14:20:00,25.86,25.94,25.85,25.93,22000.0,18.642,18.6997,18.6348,18.6925,22000.0
2011-01-10 14:30:00,25.92,25.96,25.92,25.94,18800.0,18.6853,18.7141,18.6853,18.6997,18800.0
2011-01-10 14:40:00,25.94,25.95,25.93,25.93,17700.0,18.6997,18.7069,18.6925,18.6925,17700.0
2011-01-10 14:50:00,25.93,25.98,25.93,25.98,22300.0,18.6925,18.7286,18.6925,18.7286,22300.0
2011-01-10 15:00:00,25.98,26.08,25.95,26.06,52700.0,18.7286,18.8006,18.7069,18.7862,52700.0
2011-01-10 15:10:00,26.06,26.09,26.05,26.08,31100.0,18.7862,18.8078,18.779,18.8006,31100.0
2011-01-10 15:20:00,26.08,26.17,26.08,26.15,58300.0,18.8006,18.8655,18.8006,18.8511,58300.0
2011-01-10 15:30:00,26.15,26.15,26.12,26.15,96900.0,18.8511,18.8511,18.8295,18.8511,96900.0
2011-01-10 15:40:00,26.14,26.16,26.1,26.1,133100.0,18.8439,18.8583,18.8151,18.8151,133100.0
2011-01-10 15:50:00,26.11,26.12,26.06,26.06,129200.0,18.8223,18.8295,18.7862,18.7862,129200.0
2011-01-11 09:30:00,26.2,26.38,26.2,26.3,113300.0,18.8871,19.0169,18.8871,18.9592,113300.0
2011-01-11 09:40:00,26.29,26.33,26.27,26.29,272700.0,18.952,18.9809,18.9376,18.952,272700.0
2011-01-11 09:50:00,26.29,26.32,26.25,26.26,160300.0,18.952,18.9737,18.9232,18.9304,160300.0
2011-01-11 10:00:00,26.25,26.25,26.17,26.19,127700.0,18.9232,18.9232,18.8655,18.8799,127700.0
2011-01-11 10:10:00,26.19,26.2,26.13,26.16,93900.0,18.8799,18.8871,18.8367,18.8583,93900.0
2011-01-11 10:20:00,26.15,26.18,26.12,26.16,35400.0,18.8511,18.8727,18.8295,18.8583,35400.0
2011-01-11 10:30:00,26.17,26.17,26.09,26.09,59400.0,18.8655,18.8655,18.8078,18.8078,59400.0
2011-01-11 10:40:00,26.09,26.13,26.08,26.13,38300.0,18.8078,18.8367,18.8006,18.8367,38300.0
2011-01-11 10:50:00,26.13,26.19,26.13,26.17,85100.0,18.8367,18.8799,18.8367,18.8655,85100.0
2011-01-11 11:00:00,26.16,26.21,26.16,26.2,138700.0,18.8583,18.8944,18.8583,18.8871,138700.0
2011-01-11 11:10:00,26.21,26.21,26.18,26.2,77400.0,18.8944,18.8944,18.8727,18.8871,77400.0
2011-01-11 11:20:00,26.2,26.23,26.19,26.22,14300.0,18.8871,18.9088,18.8799,18.9016,14300.0
2011-01-11 11:30:00,26.23,26.23,26.2,26.2,23600.0,18.9088,18.9088,18.8871,18.8871,23600.0
2011-01-11 11:40:00,26.2,26.27,26.2,26.26,16200.0,18.8871,18.9376,18.8871,18.9304,16200.0
2011-01-11 11:50:00,26.27,26.27,26.25,26.25,11600.0,18.9376,18.9376,18.9232,18.9232,11600.0
2011-01-11 12:00:00,26.25,26.25,26.19,26.19,107500.0,18.9232,18.9232,18.8799,18.8799,107500.0
2011-01-11 12:10:00,26.19,26.22,26.19,26.22,17300.0,18.8799,18.9016,18.8799,18.9016,17300.0
2011-01-11 12:20:00,26.21,26.22,26.2,26.2,42300.0,18.8944,18.9016,18.8871,18.8871,42300.0
2011-01-11 12:30:00,26.21,26.23,26.2,26.22,18700.0,18.8944,18.9088,18.8871,18.9016,18700.0
2011-01-11 12:40:00,26.23,26.23,26.2,26.22,8700.0,18.9088,18.9088,18.8871,18.9016,8700.0
2011-01-11 12:50:00,26.22,26.24,26.21,26.24,14600.0,18.9016,18.916,18.8944,18.916,14600.0
2011-01-11 13:00:00,26.24,26.24,26.17,26.19,69900.0,18.916,18.916,18.8655,18.8799,69900.0
2011-01-11 13:10:00,26.18,26.18,26.07,26.14,34200.0,18.8727,18.8727,18.7934,18.8439,34200.0
2011-01-11 13:20:00,26.13,26.18,26.12,26.17,14800.0,18.8367,18.8727,18.8295,18.8655,14800.0
2011-01-11 13:30:00,26.18,26.18,26.15,26.15,11000.0,18.8727,18.8727,18.8511,18.8511,11000.0
2011-01-11 13:40:00,26.15,26.16,26.12,26.12,38600.0,18.8511,18.8583,18.8295,18.8295,38600.0
2011-01-11 13:50:00,26.12,26.12,26.01,26.03,28500.0,18.8295,18.8295,18.7502,18.7646,28500.0
2011-01-11 14:00:00,26.04,26.05,25.98,26.04,25400.0,18.7718,18.779,18.7286,18.7718,25400.0
2011-01-11 14:10:00,26.05,26.09,26.04,26.08,17500.0,18.779,18.8078,18.7718,18.8006,17500.0
2011-01-11 14:20:00,26.08,26.13,26.06,26.13,12900.0,18.8006,18.8367,18.7862,18.8367,12900.0
2011-01-11 14:30:00,26.13,26.13,26.07,26.09,56300.0,18.8367,18.8367,18.7934,18.8078,56300.0
2011-01-11 14:40:00,26.09,26.12,26.08,26.08,16400.0,18.8078,18.8295,18.8006,18.8006,16400.0
2011-01-11 14:50:00,26.08,26.11,26.01,26.09,69000.0,18.8006,18.8223,18.7502,18.8078,69000.0
2011-01-11 15:00:00,26.08,26.13,26.06,26.12,22100.0,18.8006,18.8367,18.7862,18.8295,22100.0
2011-01-11 15:10:00,26.1,26.13,26.09,26.12,28500.0,18.8151,18.8367,18.8078,18.8295,28500.0
2011-01-11 15:20:00,26.12,26.14,26.1,26.13,20300.0,18.8295,18.8439,18.8151,18.8367,20300.0
2011-01-11 15:30:00,26.14,26.17,26.12,26.16,25300.0,18.8439,18.8655,18.8295,18.8583,25300.0
2011-01-11 15:40:00,26.16,26.18,26.13,26.18,41300.0,18.8583,18.8727,18.8367,18.8727,41300.0
2011-01-11 15:50:00,26.18,26.19,26.16,26.17,85900.0,18.8727,18.8799,18.8583,18.8655,85900.0
2011-01-12 09:30:00,26.41,26.55,26.41,26.51,47900.0,19.0385,19.1395,19.0385,19.1106,47900.0
2011-01-12 09:40:00,26.51,26.52,26.4,26.42,78400.0,19.1106,19.1178,19.0313,19.0457,78400.0
2011-01-12 09:50:00,26.41,26.42,26.32,26.35,95300.0,19.0385,19.0457,18.9737,18.9953,95300.0
2011-01-12 10:00:00,26.35,26.39,26.31,26.37,21000.0,18.9953,19.0241,18.9664,19.0097,21000.0
2011-01-12 10:10:00,26.39,26.41,26.38,26.4,16500.0,19.0241,19.0385,19.0169,19.0313,16500.0
2011-01-12 10:20:00,26.41,26.43,26.38,26.38,19200.0,19.0385,19.0529,19.0169,19.0169,19200.0
2011-01-12 10:30:00,26.38,26.4,26.35,26.36,21100.0,19.0169,19.0313,18.9953,19.0025,21100.0
2011-01-12 10:40:00,26.36,26.4,26.31,26.31,52800.0,19.0025,19.0313,18.9664,18.9664,52800.0
2011-01-12 10:50:00,26.3,26.33,26.29,26.33,40100.0,18.9592,18.9809,18.952,18.9809,40100.0
2011-01-12 11:00:00,26.33,26.34,26.32,26.34,28500.0,18.9809,18.9881,18.9737,18.9881,28500.0
2011-01-12 11:10:00,26.34,26.38,26.34,26.37,13800.0,18.9881,19.0169,18.9881,19.0097,13800.0
2011-01-12 11:20:00,26.37,26.39,26.37,26.39,12700.0,19.0097,19.0241,19.0097,19.0241,12700.0
2011-01-12 11:30:00,26.38,26.41,26.38,26.39,12000.0,19.0169,19.0385,19.0169,19.0241,12000.0
2011-01-12 11:40:00,26.4,26.41,26.39,26.41,9300.0,19.0313,19.0385,19.0241,19.0385,9300.0
2011-01-12 11:50:00,26.41,26.41,26.36,26.36,72500.0,19.0385,19.0385,19.0025,19.0025,72500.0
2011-01-12 12:00:00,26.36,26.37,26.35,26.36,31000.0,19.0025,19.0097,18.9953,19.0025,31000.0
2011-01-12 12:10:00,26.35,26.38,26.35,26.36,80200.0,18.9953,19.0169,18.9953,19.0025,80200.0
2011-01-12 12:20:00,26.35,26.36,26.34,26.35,11500.0,18.9953,19.0025,18.9881,18.9953,11500.0
2011-01-12 12:30:00,26.36,26.37,26.34,26.34,14400.0,19.0025,19.0097,18.9881,18.9881,14400.0
2011-01-12 12:40:00,26.34,26.35,26.32,26.35,9400.0,18.9881,18.9953,18.9737,18.9953,9400.0
2011-01-12 12:50:00,26.35,26.35,26.3,26.32,49400.0,18.9953,18.9953,18.9592,18.9737,49400.0
2011-01-12 13:00:00,26.31,26.35,26.31,26.31,7200.0,18.9664,18.9953,18.9664,18.9664,7200.0
2011-01-12 13:10:00,26.32,26.34,26.32,26.33,7500.0,18.9737,18.9881,18.9737,18.9809,7500.0
2011-01-12 13:20:00,26.34,26.36,26.33,26.36,4700.0,18.9881,19.0025,18.9809,19.0025,4700.0
2011-01-12 13:30:00,26.36,26.36,26.34,26.34,63200.0,19.0025,19.0025,18.9881,18.9881,63200.0
2011-01-12 13:40:00,26.34,26.36,26.34,26.35,16400.0,18.9881,19.0025,18.9881,18.9953,16400.0
2011-01-12 13:50:00,26.36,26.37,26.35,26.35,36100.0,19.0025,19.0097,18.9953,18.9953,36100.0
2011-01-12 14:00:00,26.35,26.36,26.33,26.36,12500.0,18.9953,19.0025,18.9809,19.0025,12500.0
2011-01-12 14:10:00,26.36,26.37,26.35,26.36,15500.0,19.0025,19.0097,18.9953,19.0025,15500.0
2011-01-12 14:20:00,26.36,26.39,26.35,26.36,81000.0,19.0025,19.0241,18.9953,19.0025,81000.0
2011-01-12 14:30:00,26.36,26.39,26.36,26.36,130400.0,19.0025,19.0241,19.0025,19.0025,130400.0
2011-01-12 14:40:00,26.37,26.39,26.37,26.37,10200.0,19.0097,19.0241,19.0097,19.0097,10200.0
2011-01-12 14:50:00,26.37,26.38,26.36,26.37,7100.0,19.0097,19.0169,19.0025,19.0097,7100.0
2011-01-12 15:00:00,26.38,26.4,26.37,26.37,33400.0,19.0169,19.0313,19.0097,19.0097,33400.0
2011-01-12 15:10:00,26.38,26.38,26.3,26.32,89300.0,19.0169,19.0169,18.9592,18.9737,89300.0
2011-01-12 15:20:00,26.31,26.32,26.28,26.3,32800.0,18.9664,18.9737,18.9448,18.9592,32800.0
2011-01-12 15:30:00,26.29,26.31,26.27,26.29,88100.0,18.952,18.9664,18.9376,18.952,88100.0
2011-01-12 15:40:00,26.29,26.37,26.29,26.34,31100.0,18.952,19.0097,18.952,18.9881,31100.0
2011-01-12 15:50:00,26.34,26.39,26.34,26.38,87700.0,18.9881,19.0241,18.9881,19.0169,87700.0
2011-01-13 09:30:00,26.43,26.43,26.25,26.26,92600.0,19.0529,19.0529,18.9232,18.9304,92600.0
2011-01-13 09:40:00,26.25,26.35,26.24,26.32,87200.0,18.9232,18.9953,18.916,18.9737,87200.0
2011-01-13 09:50:00,26.31,26.34,26.3,26.34,27400.0,18.9664,18.9881,18.9592,18.9881,27400.0
2011-01-13 10:00:00,26.34,26.34,26.2,26.24,192500.0,18.9881,18.9881,18.8871,18.916,192500.0
2011-01-13 10:10:00,26.24,26.25,26.21,26.23,35200.0,18.916,18.9232,18.8944,18.9088,35200.0
2011-01-13 10:20:00,26.23,26.28,26.22,26.25,49500.0,18.9088,18.9448,18.9016,18.9232,49500.0
2011-01-13 10:30:00,26.25,26.25,26.2,26.23,49200.0,18.9232,18.9232,18.8871,18.9088,49200.0
2011-01-13 10:40:00,26.23,26.26,26.21,26.24,16300.0,18.9088,18.9304,18.8944,18.916,16300.0
2011-01-13 10:50:00,26.23,26.28,26.23,26.27,10800.0,18.9088,18.9448,18.9088,18.9376,10800.0
2011-01-13 11:00:00,26.26,26.29,26.26,26.29,6500.0,18.9304,18.952,18.9304,18.952,6500.0
2011-01-13 11:10:00,26.29,26.31,26.29,26.3,12400.0,18.952,18.9664,18.952,18.9592,12400.0
2011-01-13 11:20:00,26.31,26.31,26.29,26.3,12300.0,18.9664,18.9664,18.952,18.9592,12300.0
2011-01-13 11:30:00,26.3,26.37,26.3,26.36,14800.0,18.9592,19.0097,18.9592,19.0025,14800.0
2011-01-13 11:40:00,26.36,26.4,26.35,26.38,43800.0,19.0025,19.0313,18.9953,19.0169,43800.0
2011-01-13 11:50:00,26.38,26.39,26.37,26.37,12500.0,19.0169,19.0241,19.0097,19.0097,12500.0
2011-01-13 12:00:00,26.38,26.43,26.38,26.42,23400.0,19.0169,19.0529,19.0169,19.0457,23400.0
2011-01-13 12:10:00,26.42,26.42,26.36,26.39,12500.0,19.0457,19.0457,19.0025,19.0241,12500.0
2011-01-13 12:20:00,26.39,26.39,26.37,26.37,6400.0,19.0241,19.0241,19.0097,19.0097,6400.0
2011-01-13 12:30:00,26.36,26.37,26.29,26.29,5700.0,19.0025,19.0097,18.952,18.952,5700.0
2011-01-13 12:40:00,26.29,26.31,26.27,26.29,32100.0,18.952,18.9664,18.9376,18.952,32100.0
2011-01-13 12:50:00,26.29,26.29,26.26,26.26,5900.0,18.952,18.952,18.9304,18.9304,5900.0
2011-01-13 13:00:00,26.25,26.25,26.19,26.24,37100.0,18.9232,18.9232,18.8799,18.916,37100.0
2011-01-13 13:10:00,26.24,26.28,26.24,26.27,20900.0,18.916,18.9448,18.916,18.9376,20900.0
2011-01-13 13:20:00,26.26,26.27,26.24,26.25,23700.0,18.9304,18.9376,18.916,18.9232,23700.0
2011-01-13 13:30:00,26.25,26.28,26.23,26.25,13600.0,18.9232,18.9448,18.9088,18.9232,13600.0
2011-01-13 13:40:00,26.26,26.27,26.25,26.25,5900.0,18.9304,18.9376,18.9232,18.9232,5900.0
2011-01-13 13:50:00,26.26,26.28,26.25,26.27,10500.0,18.9304,18.9448,18.9232,18.9376,10500.0
2011-01-13 14:00:00,26.28,26.28,26.25,26.25,42300.0,18.9448,18.9448,18.9232,18.9232,42300.0
2011-01-13 14:10:00,26.25,26.25,26.18,26.18,28100.0,18.9232,18.9232,18.8727,18.8727,28100.0
2011-01-13 14:20:00,26.19,26.2,26.18,26.19,26700.0,18.8799,18.8871,18.8727,18.8799,26700.0
2011-01-13 14:30:00,26.19,26.21,26.19,26.2,6500.0,18.8799,18.8944,18.8799,18.8871,6500.0
2011-01-13 14:40:00,26.21,26.22,26.19,26.21,41600.0,18.8944,18.9016,18.8799,18.8944,41600.0
2011-01-13 14:50:00,26.21,26.21,26.16,26.16,44900.0,18.8944,18.8944,18.8583,18.8583,44900.0
2011-01-13 15:00:00,26.16,26.22,26.16,26.2,16600.0,18.8583,18.9016,18.8583,18.8871,16600.0
2011-01-13 15:10:00,26.21,26.22,26.2,26.22,13900.0,18.8944,18.9016,18.8871,18.9016,13900.0
2011-01-13 15:20:00,26.21,26.22,26.17,26.18,132400.0,18.8944,18.9016,18.8655,18.8727,132400.0
2011-01-13 15:30:00,26.19,26.19,26.1,26.1,253000.0,18.8799,18.8799,18.8151,18.8151,253000.0
2011-01-13 15:40:00,26.1,26.14,26.08,26.08,431400.0,18.8151,18.8439,18.8006,18.8006,431400.0
2011-01-13 15:50:00,26.09,26.16,26.09,26.15,311800.0,18.8078,18.8583,18.8078,18.8511,311800.0
2011-01-14 09:30:00,26.16,26.44,26.15,26.39,72700.0,18.8583,19.0602,18.8511,19.0241,72700.0
2011-01-14 09:40:00,26.39,26.44,26.38,26.4,72700.0,19.0241,19.0602,19.0169,19.0313,72700.0
2011-01-14 09:50:00,26.42,26.48,26.37,26.42,117400.0,19.0457,19.089,19.0097,19.0457,117400.0
2011-01-14 10:00:00,26.44,26.47,26.4,26.43,34000.0,19.0602,19.0818,19.0313,19.0529,34000.0
2011-01-14 10:10:00,26.42,26.44,26.38,26.39,69200.0,19.0457,19.0602,19.0169,19.0241,69200.0
2011-01-14 10:20:00,26.39,26.41,26.33,26.33,78300.0,19.0241,19.0385,18.9809,18.9809,78300.0
2011-01-14 10:30:00,26.33,26.4,26.33,26.39,63100.0,18.9809,19.0313,18.9809,19.0241,63100.0
2011-01-14 10:40:00,26.4,26.51,26.39,26.51,139600.0,19.0313,19.1106,19.0241,19.1106,139600.0
2011-01-14 10:50:00,26.5,26.52,26.5,26.51,92000.0,19.1034,19.1178,19.1034,19.1106,92000.0
2011-01-14 11:00:00,26.51,26.59,26.5,26.59,84900.0,19.1106,19.1683,19.1034,19.1683,84900.0
2011-01-14 11:10:00,26.59,26.69,26.57,26.68,304400.0,19.1683,19.2404,19.1539,19.2332,304400.0
2011-01-14 11:20:00,26.69,26.76,26.69,26.76,88500.0,19.2404,19.2908,19.2404,19.2908,88500.0
2011-01-14 11:30:00,26.75,26.77,26.72,26.76,77400.0,19.2836,19.298,19.262,19.2908,77400.0
2011-01-14 11:40:00,26.75,26.8,26.74,26.8,267500.0,19.2836,19.3197,19.2764,19.3197,267500.0
2011-01-14 11:50:00,26.8,26.81,26.79,26.81,153500.0,19.3197,19.3269,19.3125,19.3269,153500.0
2011-01-14 12:00:00,26.81,26.83,26.81,26.82,108700.0,19.3269,19.3413,19.3269,19.3341,108700.0
2011-01-14 12:10:00,26.83,26.89,26.83,26.89,205100.0,19.3413,19.3846,19.3413,19.3846,205100.0
2011-01-14 12:20:00,26.88,26.91,26.88,26.9,211100.0,19.3773,19.399,19.3773,19.3918,211100.0
2011-01-14 12:30:00,26.9,26.93,26.89,26.91,149100.0,19.3918,19.4134,19.3846,19.399,149100.0
2011-01-14 12:40:00,26.9,26.91,26.9,26.91,132800.0,19.3918,19.399,19.3918,19.399,132800.0
2011-01-14 12:50:00,26.91,26.93,26.9,26.92,108200.0,19.399,19.4134,19.3918,19.4062,108200.0
2011-01-14 13:00:00,26.91,26.95,26.91,26.95,77900.0,19.399,19.4278,19.399,19.4278,77900.0
2011-01-14 13:10:00,26.94,26.97,26.94,26.97,137300.0,19.4206,19.4422,19.4206,19.4422,137300.0
2011-01-14 13:20:00,26.97,26.99,26.96,26.99,142700.0,19.4422,19.4566,19.435,19.4566,142700.0
2011-01-14 13:30:00,26.98,27.01,26.98,27.0,60400.0,19.4494,19.4711,19.4494,19.4639,60400.0
2011-01-14 13:40:00,27.0,27.04,27.0,27.03,82000.0,19.4639,19.4927,19.4639,19.4855,82000.0
2011-01-14 13:50:00,27.03,27.06,27.03,27.05,32700.0,19.4855,19.5071,19.4855,19.4999,32700.0
2011-01-14 14:00:00,27.04,27.12,27.04,27.11,103700.0,19.4927,19.5504,19.4927,19.5431,103700.0
2011-01-14 14:10:00,27.11,27.11,27.08,27.1,56000.0,19.5431,19.5431,19.5215,19.5359,56000.0
2011-01-14 14:20:00,27.11,27.14,27.1,27.14,39400.0,19.5431,19.5648,19.5359,19.5648,39400.0
2011-01-14 14:30:00,27.14,27.15,27.13,27.14,113000.0,19.5648,19.572,19.5576,19.5648,113000.0
2011-01-14 14:40:00,27.15,27.17,27.14,27.16,69300.0,19.572,19.5864,19.5648,19.5792,69300.0
2011-01-14 14:50:00,27.17,27.17,27.09,27.1,144800.0,19.5864,19.5864,19.5287,19.5359,144800.0
2011-01-14 15:00:00,27.1,27.11,27.07,27.08,118700.0,19.5359,19.5431,19.5143,19.5215,118700.0
2011-01-14 15:10:00,27.08,27.15,27.07,27.15,64500.0,19.5215,19.572,19.5143,19.572,64500.0
2011-01-14 15:20:00,27.15,27.19,27.15,27.18,100000.0,19.572,19.6008,19.572,19.5936,100000.0
2011-01-14 15:30:00,27.18,27.22,27.18,27.22,124200.0,19.5936,19.6224,19.5936,19.6224,124200.0
2011-01-14 15:40:00,27.22,27.27,27.21,27.26,196100.0,19.6224,19.6585,19.6152,19.6513,196100.0
2011-01-14 15:50:00,27.26,27.3,27.22,27.23,714200.0,19.6513,19.6801,19.6224,19.6297,714200.0
2011-01-18 09:30:00,27.2,27.35,27.19,27.25,362800.0,19.608,19.7162,19.6008,19.6441,362800.0
2011-01-18 09:40:00,27.24,27.24,27.18,27.18,179300.0,19.6369,19.6369,19.5936,19.5936,179300.0
2011-01-18 09:50:00,27.18,27.24,27.14,27.22,177400.0,19.5936,19.6369,19.5648,19.6224,177400.0
2011-01-18 10:00:00,27.22,27.22,27.11,27.11,105000.0,19.6224,19.6224,19.5431,19.5431,105000.0
2011-01-18 10:10:00,27.12,27.21,27.1,27.19,311800.0,19.5504,19.6152,19.5359,19.6008,311800.0
2011-01-18 10:20:00,27.19,27.21,27.16,27.2,242400.0,19.6008,19.6152,19.5792,19.608,242400.0
2011-01-18 10:30:00,27.2,27.2,27.12,27.16,65200.0,19.608,19.608,19.5504,19.5792,65200.0
2011-01-18 10:40:00,27.16,27.17,27.12,27.14,54600.0,19.5792,19.5864,19.5504,19.5648,54600.0
2011-01-18 10:50:00,27.14,27.18,27.13,27.18,68200.0,19.5648,19.5936,19.5576,19.5936,68200.0
2011-01-18 11:00:00,27.18,27.22,27.17,27.22,148600.0,19.5936,19.6224,19.5864,19.6224,148600.0
2011-01-18 11:10:00,27.22,27.23,27.21,27.23,48000.0,19.6224,19.6297,19.6152,19.6297,48000.0
2011-01-18 11:20:00,27.23,27.28,27.22,27.28,111600.0,19.6297,19.6657,19.6224,19.6657,111600.0
2011-01-18 11:30:00,27.28,27.32,27.27,27.32,71400.0,19.6657,19.6945,19.6585,19.6945,71400.0
2011-01-18 11:40:00,27.32,27.33,27.31,27.32,71200.0,19.6945,19.7017,19.6873,19.6945,71200.0
2011-01-18 11:50:00,27.32,27.33,27.29,27.33,104900.0,19.6945,19.7017,19.6729,19.7017,104900.0
2011-01-18 12:00:00,27.33,27.35,27.32,27.33,123200.0,19.7017,19.7162,19.6945,19.7017,123200.0
2011-01-18 12:10:00,27.33,27.35,27.33,27.33,56400.0,19.7017,19.7162,19.7017,19.7017,56400.0
2011-01-18 12:20:00,27.32,27.37,27.32,27.36,94300.0,19.6945,19.7306,19.6945,19.7234,94300.0
2011-01-18 12:30:00,27.37,27.37,27.33,27.35,58200.0,19.7306,19.7306,19.7017,19.7162,58200.0
2011-01-18 12:40:00,27.35,27.39,27.35,27.38,94400.0,19.7162,19.745,19.7162,19.7378,94400.0
2011-01-18 12:50:00,27.38,27.38,27.34,27.35,129700.0,19.7378,19.7378,19.709,19.7162,129700.0
2011-01-18 13:00:00,27.35,27.39,27.34,27.39,48200.0,19.7162,19.745,19.709,19.745,48200.0
2011-01-18 13:10:00,27.39,27.39,27.37,27.38,47800.0,19.745,19.745,19.7306,19.7378,47800.0
2011-01-18 13:20:00,27.38,27.42,27.38,27.42,41000.0,19.7378,19.7666,19.7378,19.7666,41000.0
2011-01-18 13:30:00,27.42,27.44,27.4,27.44,33100.0,19.7666,19.781,19.7522,19.781,33100.0
2011-01-18 13:40:00,27.44,27.44,27.4,27.41,50800.0,19.781,19.781,19.7522,19.7594,50800.0
2011-01-18 13:50:00,27.42,27.43,27.41,27.43,34800.0,19.7666,19.7738,19.7594,19.7738,34800.0
2011-01-18 14:00:00,27.43,27.44,27.42,27.44,32100.0,19.7738,19.781,19.7666,19.781,32100.0
2011-01-18 14:10:00,27.44,27.46,27.43,27.45,50300.0,19.781,19.7955,19.7738,19.7882,50300.0
2011-01-18 14:20:00,27.45,27.47,27.45,27.47,70300.0,19.7882,19.8027,19.7882,19.8027,70300.0
2011-01-18 14:30:00,27.47,27.48,27.46,27.48,60500.0,19.8027,19.8099,19.7955,19.8099,60500.0
2011-01-18 14:40:00,27.48,27.49,27.43,27.45,76400.0,19.8099,19.8171,19.7738,19.7882,76400.0
2011-01-18 14:50:00,27.45,27.46,27.44,27.46,45900.0,19.7882,19.7955,19.781,19.7955,45900.0
2011-01-18 15:00:00,27.46,27.46,27.43,27.43,58000.0,19.7955,19.7955,19.7738,19.7738,58000.0
2011-01-18 15:10:00,27.43,27.44,27.42,27.43,52700.0,19.7738,19.781,19.7666,19.7738,52700.0
2011-01-18 15:20:00,27.43,27.47,27.42,27.47,176400.0,19.7738,19.8027,19.7666,19.8027,176400.0
2011-01-18 15:30:00,27.46,27.48,27.45,27.47,89400.0,19.7955,19.8099,19.7882,19.8027,89400.0
2011-01-18 15:40:00,27.48,27.49,27.46,27.47,174700.0,19.8099,19.8171,19.7955,19.8027,174700.0
2011-01-18 15:50:00,27.48,27.54,27.48,27.54,290200.0,19.8099,19.8531,19.8099,19.8531,290200.0
2011-01-19 09:30:00,27.47,27.52,27.41,27.43,110200.0,19.8027,19.8387,19.7594,19.7738,110200.0
2011-01-19 09:40:00,27.41,27.48,27.41,27.42,272900.0,19.7594,19.8099,19.7594,19.7666,272900.0
2011-01-19 09:50:00,27.43,27.44,27.22,27.24,139000.0,19.7738,19.781,19.6224,19.6369,139000.0
2011-01-19 10:00:00,27.24,27.3,27.24,27.29,87500.0,19.6369,19.6801,19.6369,19.6729,87500.0
2011-01-19 10:10:00,27.29,27.3,27.25,27.29,126100.0,19.6729,19.6801,19.6441,19.6729,126100.0
2011-01-19 10:20:00,27.29,27.3,27.16,27.21,424500.0,19.6729,19.6801,19.5792,19.6152,424500.0
2011-01-19 10:30:00,27.21,27.21,27.15,27.16,91200.0,19.6152,19.6152,19.572,19.5792,91200.0
2011-01-19 10:40:00,27.16,27.17,27.1,27.16,68900.0,19.5792,19.5864,19.5359,19.5792,68900.0
2011-01-19 10:50:00,27.16,27.16,27.12,27.12,136600.0,19.5792,19.5792,19.5504,19.5504,136600.0
2011-01-19 11:00:00,27.12,27.14,27.09,27.13,109700.0,19.5504,19.5648,19.5287,19.5576,109700.0
2011-01-19 11:10:00,27.13,27.16,27.09,27.15,37100.0,19.5576,19.5792,19.5287,19.572,37100.0
2011-01-19 11:20:00,27.14,27.14,27.07,27.1,130600.0,19.5648,19.5648,19.5143,19.5359,130600.0
2011-01-19 11:30:00,27.1,27.15,27.1,27.15,34600.0,19.5359,19.572,19.5359,19.572,34600.0
2011-01-19 11:40:00,27.15,27.15,27.09,27.14,62600.0,19.572,19.572,19.5287,19.5648,62600.0
2011-01-19 11:50:00,27.15,27.15,27.09,27.11,49500.0,19.572,19.572,19.5287,19.5431,49500.0
2011-01-19 12:00:00,27.11,27.12,27.08,27.08,44600.0,19.5431,19.5504,19.5215,19.5215,44600.0
2011-01-19 12:10:00,27.08,27.1,27.07,27.08,63800.0,19.5215,19.5359,19.5143,19.5215,63800.0
2011-01-19 12:20:00,27.08,27.12,27.08,27.12,52100.0,19.5215,19.5504,19.5215,19.5504,52100.0
2011-01-19 12:30:00,27.12,27.12,27.02,27.06,70300.0,19.5504,19.5504,19.4783,19.5071,70300.0
2011-01-19 12:40:00,27.06,27.07,27.0,27.02,78200.0,19.5071,19.5143,19.4639,19.4783,78200.0
2011-01-19 12:50:00,27.01,27.06,27.01,27.05,45800.0,19.4711,19.5071,19.4711,19.4999,45800.0
2011-01-19 13:00:00,27.06,27.07,27.02,27.07,51200.0,19.5071,19.5143,19.4783,19.5143,51200.0
2011-01-19 13:10:00,27.07,27.1,27.05,27.08,73000.0,19.5143,19.5359,19.4999,19.5215,73000.0
2011-01-19 13:20:00,27.09,27.13,27.06,27.12,133900.0,19.5287,19.5576,19.5071,19.5504,133900.0
2011-01-19 13:30:00,27.12,27.14,27.09,27.1,109700.0,19.5504,19.5648,19.5287,19.5359,109700.0
2011-01-19 13:40:00,27.1,27.11,27.09,27.09,54000.0,19.5359,19.5431,19.5287,19.5287,54000.0
2011-01-19 13:50:00,27.1,27.1,27.06,27.07,68900.0,19.5359,19.5359,19.5071,19.5143,68900.0
2011-01-19 14:00:00,27.08,27.08,27.04,27.06,98800.0,19.5215,19.5215,19.4927,19.5071,98800.0
2011-01-19 14:10:00,27.06,27.08,27.01,27.04,29800.0,19.5071,19.5215,19.4711,19.4927,29800.0
2011-01-19 14:20:00,27.04,27.05,26.96,26.96,123000.0,19.4927,19.4999,19.435,19.435,123000.0
2011-01-19 14:30:00,26.96,27.01,26.96,27.0,35800.0,19.435,19.4711,19.435,19.4639,35800.0
2011-01-19 14:40:00,27.01,27.01,26.96,26.99,41900.0,19.4711,19.4711,19.435,19.4566,41900.0
2011-01-19 14:50:00,26.99,26.99,26.93,26.97,58700.0,19.4566,19.4566,19.4134,19.4422,58700.0
2011-01-19 15:00:00,26.98,27.01,26.92,26.92,52700.0,19.4494,19.4711,19.4062,19.4062,52700.0
2011-01-19 15:10:00,26.93,26.94,26.87,26.9,76700.0,19.4134,19.4206,19.3701,19.3918,76700.0
2011-01-19 15:20:00,26.9,26.93,26.9,26.9,101000.0,19.3918,19.4134,19.3918,19.3918,101000.0
2011-01-19 15:30:00,26.9,26.9,26.79,26.83,146600.0,19.3918,19.3918,19.3125,19.3413,146600.0
2011-01-19 15:40:00,26.83,26.85,26.8,26.82,315600.0,19.3413,19.3557,19.3197,19.3341,315600.0
2011-01-19 15:50:00,26.82,26.86,26.81,26.84,287500.0,19.3341,19.3629,19.3269,19.3485,287500.0
2011-01-20 09:30:00,26.7,26.73,26.49,26.49,170600.0,19.2476,19.2692,19.0962,19.0962,170600.0
2011-01-20 09:40:00,26.5,26.74,26.48,26.74,148200.0,19.1034,19.2764,19.089,19.2764,148200.0
2011-01-20 09:50:00,26.73,26.93,26.73,26.92,104900.0,19.2692,19.4134,19.2692,19.4062,104900.0
2011-01-20 10:00:00,26.92,27.0,26.85,26.85,234100.0,19.4062,19.4639,19.3557,19.3557,234100.0
2011-01-20 10:10:00,26.85,26.88,26.74,26.75,173600.0,19.3557,19.3773,19.2764,19.2836,173600.0
2011-01-20 10:20:00,26.75,26.77,26.7,26.75,85600.0,19.2836,19.298,19.2476,19.2836,85600.0
2011-01-20 10:30:00,26.75,26.8,26.69,26.73,52400.0,19.2836,19.3197,19.2404,19.2692,52400.0
2011-01-20 10:40:00,26.71,26.75,26.67,26.67,100400.0,19.2548,19.2836,19.226,19.226,100400.0
2011-01-20 10:50:00,26.66,26.68,26.61,26.63,50900.0,19.2188,19.2332,19.1827,19.1971,50900.0
2011-01-20 11:00:00,26.61,26.66,26.58,26.64,108000.0,19.1827,19.2188,19.1611,19.2043,108000.0
2011-01-20 11:10:00,26.64,26.68,26.62,26.66,40300.0,19.2043,19.2332,19.1899,19.2188,40300.0
2011-01-20 11:20:00,26.66,26.66,26.59,26.61,70400.0,19.2188,19.2188,19.1683,19.1827,70400.0
2011-01-20 11:30:00,26.61,26.62,26.56,26.6,60400.0,19.1827,19.1899,19.1467,19.1755,60400.0
2011-01-20 11:40:00,26.59,26.64,26.58,26.62,60200.0,19.1683,19.2043,19.1611,19.1899,60200.0
2011-01-20 11:50:00,26.62,26.62,26.57,26.58,39800.0,19.1899,19.1899,19.1539,19.1611,39800.0
2011-01-20 12:00:00,26.59,26.7,26.59,26.68,132000.0,19.1683,19.2476,19.1683,19.2332,132000.0
2011-01-20 12:10:00,26.69,26.71,26.66,26.7,321500.0,19.2404,19.2548,19.2188,19.2476,321500.0
2011-01-20 12:20:00,26.7,26.78,26.69,26.77,48400.0,19.2476,19.3053,19.2404,19.298,48400.0
2011-01-20 12:30:00,26.76,26.77,26.73,26.77,30700.0,19.2908,19.298,19.2692,19.298,30700.0
2011-01-20 12:40:00,26.77,26.8,26.76,26.8,33000.0,19.298,19.3197,19.2908,19.3197,33000.0
2011-01-20 12:50:00,26.8,26.8,26.75,26.76,49700.0,19.3197,19.3197,19.2836,19.2908,49700.0
2011-01-20 13:00:00,26.75,26.75,26.69,26.72,30600.0,19.2836,19.2836,19.2404,19.262,30600.0
2011-01-20 13:10:00,26.72,26.73,26.67,26.72,24500.0,19.262,19.2692,19.226,19.262,24500.0
2011-01-20 13:20:00,26.72,26.73,26.66,26.72,87600.0,19.262,19.2692,19.2188,19.262,87600.0
2011-01-20 13:30:00,26.72,26.77,26.71,26.77,69900.0,19.262,19.298,19.2548,19.298,69900.0
2011-01-20 13:40:00,26.76,26.78,26.72,26.75,48800.0,19.2908,19.3053,19.262,19.2836,48800.0
2011-01-20 13:50:00,26.76,26.83,26.74,26.83,30400.0,19.2908,19.3413,19.2764,19.3413,30400.0
2011-01-20 14:00:00,26.82,26.83,26.79,26.8,57500.0,19.3341,19.3413,19.3125,19.3197,57500.0
2011-01-20 14:10:00,26.8,26.88,26.8,26.84,56600.0,19.3197,19.3773,19.3197,19.3485,56600.0
2011-01-20 14:20:00,26.84,26.84,26.78,26.79,27400.0,19.3485,19.3485,19.3053,19.3125,27400.0
2011-01-20 14:30:00,26.79,26.82,26.76,26.77,36800.0,19.3125,19.3341,19.2908,19.298,36800.0
2011-01-20 14:40:00,26.77,26.83,26.76,26.8,32100.0,19.298,19.3413,19.2908,19.3197,32100.0
2011-01-20 14:50:00,26.79,26.81,26.78,26.81,43300.0,19.3125,19.3269,19.3053,19.3269,43300.0
2011-01-20 15:00:00,26.8,26.81,26.74,26.74,62100.0,19.3197,19.3269,19.2764,19.2764,62100.0
2011-01-20 15:10:00,26.74,26.75,26.71,26.71,56000.0,19.2764,19.2836,19.2548,19.2548,56000.0
2011-01-20 15:20:00,26.71,26.72,26.65,26.65,69800.0,19.2548,19.262,19.2115,19.2115,69800.0
2011-01-20 15:30:00,26.65,26.67,26.6,26.65,224300.0,19.2115,19.226,19.1755,19.2115,224300.0
2011-01-20 15:40:00,26.65,26.7,26.65,26.67,187800.0,19.2115,19.2476,19.2115,19.226,187800.0
2011-01-20 15:50:00,26.67,26.69,26.64,26.65,205500.0,19.226,19.2404,19.2043,19.2115,205500.0
2011-01-21 09:30:00,26.77,26.81,26.72,26.79,228700.0,19.298,19.3269,19.262,19.3125,228700.0
2011-01-21 09:40:00,26.78,26.79,26.72,26.78,118000.0,19.3053,19.3125,19.262,19.3053,118000.0
2011-01-21 09:50:00,26.77,26.88,26.76,26.87,225800.0,19.298,19.3773,19.2908,19.3701,225800.0
2011-01-21 10:00:00,26.86,26.87,26.78,26.82,101100.0,19.3629,19.3701,19.3053,19.3341,101100.0
2011-01-21 10:10:00,26.81,26.81,26.77,26.8,59200.0,19.3269,19.3269,19.298,19.3197,59200.0
2011-01-21 10:20:00,26.8,26.8,26.72,26.78,45700.0,19.3197,19.3197,19.262,19.3053,45700.0
2011-01-21 10:30:00,26.77,26.8,26.75,26.79,66800.0,19.298,19.3197,19.2836,19.3125,66800.0
2011-01-21 10:40:00,26.78,26.87,26.77,26.77,198700.0,19.3053,19.3701,19.298,19.298,198700.0
2011-01-21 10:50:00,26.76,26.8,26.76,26.8,33600.0,19.2908,19.3197,19.2908,19.3197,33600.0
2011-01-21 11:00:00,26.81,26.82,26.75,26.76,23600.0,19.3269,19.3341,19.2836,19.2908,23600.0
2011-01-21 11:10:00,26.76,26.76,26.69,26.7,32900.0,19.2908,19.2908,19.2404,19.2476,32900.0
2011-01-21 11:20:00,26.7,26.76,26.7,26.73,29800.0,19.2476,19.2908,19.2476,19.2692,29800.0
2011-01-21 11:30:00,26.74,26.75,26.71,26.71,34400.0,19.2764,19.2836,19.2548,19.2548,34400.0
2011-01-21 11:40:00,26.71,26.71,26.65,26.68,76900.0,19.2548,19.2548,19.2115,19.2332,76900.0
2011-01-21 11:50:00,26.69,26.71,26.66,26.7,20900.0,19.2404,19.2548,19.2188,19.2476,20900.0
2011-01-21 12:00:00,26.7,26.7,26.67,26.68,10400.0,19.2476,19.2476,19.226,19.2332,10400.0
2011-01-21 12:10:00,26.68,26.68,26.65,26.67,19400.0,19.2332,19.2332,19.2115,19.226,19400.0
2011-01-21 12:20:00,26.67,26.72,26.67,26.72,67600.0,19.226,19.262,19.226,19.262,67600.0
2011-01-21 12:30:00,26.72,26.73,26.69,26.69,14700.0,19.262,19.2692,19.2404,19.2404,14700.0
2011-01-21 12:40:00,26.68,26.69,26.62,26.66,77100.0,19.2332,19.2404,19.1899,19.2188,77100.0
2011-01-21 12:50:00,26.66,26.7,26.65,26.69,24100.0,19.2188,19.2476,19.2115,19.2404,24100.0
2011-01-21 13:00:00,26.68,26.68,26.64,26.66,52900.0,19.2332,19.2332,19.2043,19.2188,52900.0
2011-01-21 13:10:00,26.66,26.73,26.65,26.73,59900.0,19.2188,19.2692,19.2115,19.2692,59900.0
2011-01-21 13:20:00,26.73,26.74,26.69,26.7,15900.0,19.2692,19.2764,19.2404,19.2476,15900.0
2011-01-21 13:30:00,26.7,26.71,26.68,26.69,8400.0,19.2476,19.2548,19.2332,19.2404,8400.0
2011-01-21 13:40:00,26.7,26.7,26.67,26.67,20600.0,19.2476,19.2476,19.226,19.226,20600.0
2011-01-21 13:50:00,26.67,26.71,26.65,26.69,35600.0,19.226,19.2548,19.2115,19.2404,35600.0
2011-01-21 14:00:00,26.7,26.7,26.67,26.7,18200.0,19.2476,19.2476,19.226,19.2476,18200.0
2011-01-21 14:10:00,26.71,26.71,26.66,26.66,49800.0,19.2548,19.2548,19.2188,19.2188,49800.0
2011-01-21 14:20:00,26.67,26.71,26.66,26.69,31500.0,19.226,19.2548,19.2188,19.2404,31500.0
2011-01-21 14:30:00,26.68,26.78,26.68,26.77,115700.0,19.2332,19.3053,19.2332,19.298,115700.0
2011-01-21 14:40:00,26.77,26.78,26.75,26.75,32600.0,19.298,19.3053,19.2836,19.2836,32600.0
2011-01-21 14:50:00,26.76,26.77,26.73,26.74,22900.0,19.2908,19.298,19.2692,19.2764,22900.0
2011-01-21 15:00:00,26.73,26.75,26.73,26.75,35600.0,19.2692,19.2836,19.2692,19.2836,35600.0
2011-01-21 15:10:00,26.75,26.75,26.73,26.75,56800.0,19.2836,19.2836,19.2692,19.2836,56800.0
2011-01-21 15:20:00,26.74,26.77,26.73,26.73,41800.0,19.2764,19.298,19.2692,19.2692,41800.0
2011-01-21 15:30:00,26.72,26.73,26.7,26.7,76200.0,19.262,19.2692,19.2476,19.2476,76200.0
2011-01-21 15:40:00,26.71,26.72,26.66,26.67,224500.0,19.2548,19.262,19.2188,19.226,224500.0
2011-01-21 15:50:00,26.67,26.71,26.67,26.7,155200.0,19.226,19.2548,19.226,19.2476,155200.0
2011-01-24 09:30:00,26.75,26.75,26.63,26.72,28200.0,19.2836,19.2836,19.1971,19.262,28200.0
2011-01-24 09:40:00,26.72,26.74,26.65,26.67,47600.0,19.262,19.2764,19.2115,19.226,47600.0
2011-01-24 09:50:00,26.67,26.67,26.58,26.59,38700.0,19.226,19.226,19.1611,19.1683,38700.0
2011-01-24 10:00:00,26.58,26.64,26.58,26.63,14200.0,19.1611,19.2043,19.1611,19.1971,14200.0
2011-01-24 10:10:00,26.64,26.68,26.56,26.59,40500.0,19.2043,19.2332,19.1467,19.1683,40500.0
2011-01-24 10:20:00,26.58,26.64,26.58,26.63,29300.0,19.1611,19.2043,19.1611,19.1971,29300.0
2011-01-24 10:30:00,26.63,26.66,26.61,26.65,22800.0,19.1971,19.2188,19.1827,19.2115,22800.0
2011-01-24 10:40:00,26.66,26.69,26.66,26.69,25200.0,19.2188,19.2404,19.2188,19.2404,25200.0
2011-01-24 10:50:00,26.68,26.71,26.67,26.68,26600.0,19.2332,19.2548,19.226,19.2332,26600.0
2011-01-24 11:00:00,26.67,26.71,26.66,26.67,13200.0,19.226,19.2548,19.2188,19.226,13200.0
2011-01-24 11:10:00,26.67,26.7,26.66,26.7,45300.0,19.226,19.2476,19.2188,19.2476,45300.0
2011-01-24 11:20:00,26.69,26.69,26.67,26.67,8500.0,19.2404,19.2404,19.226,19.226,8500.0
2011-01-24 11:30:00,26.68,26.7,26.63,26.64,13800.0,19.2332,19.2476,19.1971,19.2043,13800.0
2011-01-24 11:40:00,26.64,26.68,26.64,26.68,8400.0,19.2043,19.2332,19.2043,19.2332,8400.0
2011-01-24 11:50:00,26.68,26.69,26.65,26.65,19900.0,19.2332,19.2404,19.2115,19.2115,19900.0
2011-01-24 12:00:00,26.65,26.69,26.65,26.65,24500.0,19.2115,19.2404,19.2115,19.2115,24500.0
2011-01-24 12:10:00,26.66,26.66,26.62,26.63,26300.0,19.2188,19.2188,19.1899,19.1971,26300.0
2011-01-24 12:20:00,26.62,26.63,26.61,26.61,12600.0,19.1899,19.1971,19.1827,19.1827,12600.0
2011-01-24 12:30:00,26.61,26.62,26.61,26.61,38300.0,19.1827,19.1899,19.1827,19.1827,38300.0
2011-01-24 12:40:00,26.62,26.63,26.6,26.6,15000.0,19.1899,19.1971,19.1755,19.1755,15000.0
2011-01-24 12:50:00,26.61,26.61,26.55,26.55,53300.0,19.1827,19.1827,19.1395,19.1395,53300.0
2011-01-24 13:00:00,26.55,26.6,26.54,26.6,35400.0,19.1395,19.1755,19.1322,19.1755,35400.0
2011-01-24 13:10:00,26.6,26.65,26.59,26.65,30100.0,19.1755,19.2115,19.1683,19.2115,30100.0
2011-01-24 13:20:00,26.65,26.66,26.6,26.6,21000.0,19.2115,19.2188,19.1755,19.1755,21000.0
2011-01-24 13:30:00,26.6,26.61,26.58,26.59,17900.0,19.1755,19.1827,19.1611,19.1683,17900.0
2011-01-24 13:40:00,26.6,26.65,26.59,26.64,17200.0,19.1755,19.2115,19.1683,19.2043,17200.0
2011-01-24 13:50:00,26.64,26.64,26.58,26.6,6000.0,19.2043,19.2043,19.1611,19.1755,6000.0
2011-01-24 14:00:00,26.59,26.62,26.59,26.61,8100.0,19.1683,19.1899,19.1683,19.1827,8100.0
2011-01-24 14:10:00,26.61,26.66,26.61,26.62,27400.0,19.1827,19.2188,19.1827,19.1899,27400.0
2011-01-24 14:20:00,26.61,26.63,26.59,26.62,16600.0,19.1827,19.1971,19.1683,19.1899,16600.0
2011-01-24 14:30:00,26.62,26.63,26.61,26.63,32500.0,19.1899,19.1971,19.1827,19.1971,32500.0
2011-01-24 14:40:00,26.62,26.62,26.59,26.61,80800.0,19.1899,19.1899,19.1683,19.1827,80800.0
2011-01-24 14:50:00,26.61,26.63,26.59,26.62,28300.0,19.1827,19.1971,19.1683,19.1899,28300.0
2011-01-24 15:00:00,26.61,26.62,26.59,26.6,26400.0,19.1827,19.1899,19.1683,19.1755,26400.0
2011-01-24 15:10:00,26.59,26.61,26.55,26.55,21700.0,19.1683,19.1827,19.1395,19.1395,21700.0
2011-01-24 15:20:00,26.55,26.56,26.5,26.51,88600.0,19.1395,19.1467,19.1034,19.1106,88600.0
2011-01-24 15:30:00,26.51,26.51,26.49,26.5,72300.0,19.1106,19.1106,19.0962,19.1034,72300.0
2011-01-24 15:40:00,26.5,26.53,26.49,26.52,211800.0,19.1034,19.125,19.0962,19.1178,211800.0
2011-01-24 15:50:00,26.51,26.54,26.51,26.53,106900.0,19.1106,19.1322,19.1106,19.125,106900.0
2011-01-25 09:30:00,26.43,26.53,26.43,26.46,25800.0,19.0529,19.125,19.0529,19.0746,25800.0
2011-01-25 09:40:00,26.45,26.53,26.41,26.52,48000.0,19.0674,19.125,19.0385,19.1178,48000.0
2011-01-25 09:50:00,26.54,26.58,26.51,26.58,52300.0,19.1322,19.1611,19.1106,19.1611,52300.0
2011-01-25 10:00:00,26.59,26.65,26.51,26.58,73200.0,19.1683,19.2115,19.1106,19.1611,73200.0
2011-01-25 10:10:00,26.59,26.61,26.48,26.48,46300.0,19.1683,19.1827,19.089,19.089,46300.0
2011-01-25 10:20:00,26.47,26.53,26.45,26.52,47400.0,19.0818,19.125,19.0674,19.1178,47400.0
2011-01-25 10:30:00,26.53,26.57,26.52,26.52,47700.0,19.125,19.1539,19.1178,19.1178,47700.0
2011-01-25 10:40:00,26.51,26.55,26.51,26.52,99500.0,19.1106,19.1395,19.1106,19.1178,99500.0
2011-01-25 10:50:00,26.52,26.59,26.52,26.58,66900.0,19.1178,19.1683,19.1178,19.1611,66900.0
2011-01-25 11:00:00,26.57,26.58,26.53,26.56,77500.0,19.1539,19.1611,19.125,19.1467,77500.0
2011-01-25 11:10:00,26.56,26.56,26.43,26.45,89400.0,19.1467,19.1467,19.0529,19.0674,89400.0
2011-01-25 11:20:00,26.44,26.44,26.38,26.39,74800.0,19.0602,19.0602,19.0169,19.0241,74800.0
2011-01-25 11:30:00,26.39,26.43,26.34,26.42,43100.0,19.0241,19.0529,18.9881,19.0457,43100.0
2011-01-25 11:40:00,26.42,26.46,26.4,26.4,16900.0,19.0457,19.0746,19.0313,19.0313,16900.0
2011-01-25 11:50:00,26.4,26.44,26.4,26.43,24000.0,19.0313,19.0602,19.0313,19.0529,24000.0
2011-01-25 12:00:00,26.42,26.48,26.42,26.47,30900.0,19.0457,19.089,19.0457,19.0818,30900.0
2011-01-25 12:10:00,26.48,26.54,26.48,26.5,15400.0,19.089,19.1322,19.089,19.1034,15400.0
2011-01-25 12:20:00,26.51,26.52,26.49,26.49,13300.0,19.1106,19.1178,19.0962,19.0962,13300.0
2011-01-25 12:30:00,26.49,26.5,26.43,26.45,31600.0,19.0962,19.1034,19.0529,19.0674,31600.0
2011-01-25 12:40:00,26.46,26.49,26.45,26.49,8700.0,19.0746,19.0962,19.0674,19.0962,8700.0
2011-01-25 12:50:00,26.49,26.49,26.44,26.45,17400.0,19.0962,19.0962,19.0602,19.0674,17400.0
2011-01-25 13:00:00,26.45,26.48,26.45,26.46,6500.0,19.0674,19.089,19.0674,19.0746,6500.0
2011-01-25 13:10:00,26.46,26.46,26.45,26.45,11000.0,19.0746,19.0746,19.0674,19.0674,11000.0
2011-01-25 13:20:00,26.45,26.47,26.44,26.46,11000.0,19.0674,19.0818,19.0602,19.0746,11000.0
2011-01-25 13:30:00,26.46,26.48,26.44,26.48,16000.0,19.0746,19.089,19.0602,19.089,16000.0
2011-01-25 13:40:00,26.48,26.51,26.48,26.5,9200.0,19.089,19.1106,19.089,19.1034,9200.0
2011-01-25 13:50:00,26.5,26.53,26.5,26.52,68500.0,19.1034,19.125,19.1034,19.1178,68500.0
2011-01-25 14:00:00,26.51,26.52,26.46,26.48,60000.0,19.1106,19.1178,19.0746,19.089,60000.0
2011-01-25 14:10:00,26.48,26.48,26.39,26.41,39300.0,19.089,19.089,19.0241,19.0385,39300.0
2011-01-25 14:20:00,26.42,26.43,26.36,26.38,23300.0,19.0457,19.0529,19.0025,19.0169,23300.0
2011-01-25 14:30:00,26.37,26.44,26.37,26.43,27300.0,19.0097,19.0602,19.0097,19.0529,27300.0
2011-01-25 14:40:00,26.44,26.44,26.37,26.37,22500.0,19.0602,19.0602,19.0097,19.0097,22500.0
2011-01-25 14:50:00,26.37,26.44,26.37,26.44,39500.0,19.0097,19.0602,19.0097,19.0602,39500.0
2011-01-25 15:00:00,26.44,26.48,26.42,26.47,41600.0,19.0602,19.089,19.0457,19.0818,41600.0
2011-01-25 15:10:00,26.47,26.52,26.47,26.52,78300.0,19.0818,19.1178,19.0818,19.1178,78300.0
2011-01-25 15:20:00,26.53,26.61,26.53,26.6,91800.0,19.125,19.1827,19.125,19.1755,91800.0
2011-01-25 15:30:00,26.61,26.61,26.55,26.57,48200.0,19.1827,19.1827,19.1395,19.1539,48200.0
2011-01-25 15:40:00,26.58,26.67,26.57,26.66,38200.0,19.1611,19.226,19.1539,19.2188,38200.0
2011-01-25 15:50:00,26.65,26.68,26.65,26.66,90000.0,19.2115,19.2332,19.2115,19.2188,90000.0
2011-01-26 09:30:00,26.61,26.71,26.42,26.42,98300.0,19.1827,19.2548,19.0457,19.0457,98300.0
2011-01-26 09:40:00,26.42,26.42,26.31,26.32,97600.0,19.0457,19.0457,18.9664,18.9737,97600.0
2011-01-26 09:50:00,26.33,26.43,26.32,26.42,109000.0,18.9809,19.0529,18.9737,19.0457,109000.0
2011-01-26 10:00:00,26.42,26.59,26.42,26.57,117600.0,19.0457,19.1683,19.0457,19.1539,117600.0
2011-01-26 10:10:00,26.59,26.7,26.52,26.66,65800.0,19.1683,19.2476,19.1178,19.2188,65800.0
2011-01-26 10:20:00,26.65,26.74,26.65,26.7,25200.0,19.2115,19.2764,19.2115,19.2476,25200.0
2011-01-26 10:30:00,26.7,26.7,26.62,26.63,13500.0,19.2476,19.2476,19.1899,19.1971,13500.0
2011-01-26 10:40:00,26.64,26.81,26.64,26.77,82600.0,19.2043,19.3269,19.2043,19.298,82600.0
2011-01-26 10:50:00,26.77,26.77,26.64,26.64,93400.0,19.298,19.298,19.2043,19.2043,93400.0
2011-01-26 11:00:00,26.64,26.66,26.62,26.66,12500.0,19.2043,19.2188,19.1899,19.2188,12500.0
2011-01-26 11:10:00,26.66,26.67,26.64,26.64,14200.0,19.2188,19.226,19.2043,19.2043,14200.0
2011-01-26 11:20:00,26.64,26.64,26.54,26.54,23400.0,19.2043,19.2043,19.1322,19.1322,23400.0
2011-01-26 11:30:00,26.53,26.54,26.5,26.5,15100.0,19.125,19.1322,19.1034,19.1034,15100.0
2011-01-26 11:40:00,26.5,26.57,26.5,26.56,9800.0,19.1034,19.1539,19.1034,19.1467,9800.0
2011-01-26 11:50:00,26.56,26.56,26.52,26.54,7600.0,19.1467,19.1467,19.1178,19.1322,7600.0
2011-01-26 12:00:00,26.54,26.59,26.51,26.59,10800.0,19.1322,19.1683,19.1106,19.1683,10800.0
2011-01-26 12:10:00,26.59,26.6,26.55,26.55,5300.0,19.1683,19.1755,19.1395,19.1395,5300.0
2011-01-26 12:20:00,26.55,26.58,26.55,26.58,7500.0,19.1395,19.1611,19.1395,19.1611,7500.0
2011-01-26 12:30:00,26.59,26.6,26.58,26.6,4500.0,19.1683,19.1755,19.1611,19.1755,4500.0
2011-01-26 12:40:00,26.59,26.61,26.56,26.57,14800.0,19.1683,19.1827,19.1467,19.1539,14800.0
2011-01-26 12:50:00,26.56,26.63,26.56,26.62,21000.0,19.1467,19.1971,19.1467,19.1899,21000.0
2011-01-26 13:00:00,26.62,26.62,26.61,26.61,3200.0,19.1899,19.1899,19.1827,19.1827,3200.0
2011-01-26 13:10:00,26.61,26.61,26.59,26.6,6000.0,19.1827,19.1827,19.1683,19.1755,6000.0
2011-01-26 13:20:00,26.6,26.6,26.56,26.57,8500.0,19.1755,19.1755,19.1467,19.1539,8500.0
2011-01-26 13:30:00,26.57,26.59,26.56,26.58,81400.0,19.1539,19.1683,19.1467,19.1611,81400.0
2011-01-26 13:40:00,26.58,26.58,26.56,26.57,41300.0,19.1611,19.1611,19.1467,19.1539,41300.0
2011-01-26 13:50:00,26.57,26.59,26.53,26.53,28600.0,19.1539,19.1683,19.125,19.125,28600.0
2011-01-26 14:00:00,26.53,26.55,26.53,26.53,6400.0,19.125,19.1395,19.125,19.125,6400.0
2011-01-26 14:10:00,26.54,26.59,26.53,26.58,34400.0,19.1322,19.1683,19.125,19.1611,34400.0
2011-01-26 14:20:00,26.57,26.57,26.47,26.5,36900.0,19.1539,19.1539,19.0818,19.1034,36900.0
2011-01-26 14:30:00,26.5,26.53,26.46,26.52,35700.0,19.1034,19.125,19.0746,19.1178,35700.0
2011-01-26 14:40:00,26.51,26.57,26.5,26.51,96000.0,19.1106,19.1539,19.1034,19.1106,96000.0
2011-01-26 14:50:00,26.51,26.52,26.45,26.49,64100.0,19.1106,19.1178,19.0674,19.0962,64100.0
2011-01-26 15:00:00,26.49,26.49,26.44,26.48,134000.0,19.0962,19.0962,19.0602,19.089,134000.0
2011-01-26 15:10:00,26.48,26.52,26.45,26.45,41000.0,19.089,19.1178,19.0674,19.0674,41000.0
2011-01-26 15:20:00,26.46,26.49,26.45,26.49,138800.0,19.0746,19.0962,19.0674,19.0962,138800.0
2011-01-26 15:30:00,26.48,26.49,26.42,26.43,89200.0,19.089,19.0962,19.0457,19.0529,89200.0
2011-01-26 15:40:00,26.44,26.48,26.43,26.48,135200.0,19.0602,19.089,19.0529,19.089,135200.0
2011-01-26 15:50:00,26.48,26.49,26.46,26.48,118900.0,19.089,19.0962,19.0746,19.089,118900.0
2011-01-27 09:30:00,26.53,26.53,26.3,26.33,40100.0,19.125,19.125,18.9592,18.9809,40100.0
2011-01-27 09:40:00,26.33,26.44,26.31,26.44,40100.0,18.9809,19.0602,18.9664,19.0602,40100.0
2011-01-27 09:50:00,26.44,26.53,26.44,26.51,26500.0,19.0602,19.125,19.0602,19.1106,26500.0
2011-01-27 10:00:00,26.52,26.54,26.45,26.46,63300.0,19.1178,19.1322,19.0674,19.0746,63300.0
2011-01-27 10:10:00,26.46,26.55,26.46,26.54,10100.0,19.0746,19.1395,19.0746,19.1322,10100.0
2011-01-27 10:20:00,26.53,26.53,26.48,26.5,41000.0,19.125,19.125,19.089,19.1034,41000.0
2011-01-27 10:30:00,26.51,26.56,26.51,26.54,97100.0,19.1106,19.1467,19.1106,19.1322,97100.0
2011-01-27 10:40:00,26.54,26.61,26.53,26.6,30600.0,19.1322,19.1827,19.125,19.1755,30600.0
2011-01-27 10:50:00,26.61,26.64,26.6,26.62,13700.0,19.1827,19.2043,19.1755,19.1899,13700.0
2011-01-27 11:00:00,26.62,26.63,26.56,26.56,31700.0,19.1899,19.1971,19.1467,19.1467,31700.0
2011-01-27 11:10:00,26.57,26.63,26.57,26.62,261100.0,19.1539,19.1971,19.1539,19.1899,261100.0
2011-01-27 11:20:00,26.61,26.64,26.55,26.56,70600.0,19.1827,19.2043,19.1395,19.1467,70600.0
2011-01-27 11:30:00,26.56,26.63,26.55,26.63,48800.0,19.1467,19.1971,19.1395,19.1971,48800.0
2011-01-27 11:40:00,26.63,26.65,26.62,26.64,17500.0,19.1971,19.2115,19.1899,19.2043,17500.0
2011-01-27 11:50:00,26.64,26.71,26.64,26.69,26500.0,19.2043,19.2548,19.2043,19.2404,26500.0
2011-01-27 12:00:00,26.69,26.72,26.67,26.69,35800.0,19.2404,19.262,19.226,19.2404,35800.0
2011-01-27 12:10:00,26.7,26.76,26.7,26.75,36500.0,19.2476,19.2908,19.2476,19.2836,36500.0
2011-01-27 12:20:00,26.75,26.75,26.71,26.72,48000.0,19.2836,19.2836,19.2548,19.262,48000.0
2011-01-27 12:30:00,26.72,26.72,26.7,26.7,19000.0,19.262,19.262,19.2476,19.2476,19000.0
2011-01-27 12:40:00,26.69,26.72,26.69,26.7,25300.0,19.2404,19.262,19.2404,19.2476,25300.0
2011-01-27 12:50:00,26.71,26.72,26.69,26.7,17100.0,19.2548,19.262,19.2404,19.2476,17100.0
2011-01-27 13:00:00,26.7,26.7,26.67,26.67,1400.0,19.2476,19.2476,19.226,19.226,1400.0
2011-01-27 13:10:00,26.67,26.71,26.67,26.7,15600.0,19.226,19.2548,19.226,19.2476,15600.0
2011-01-27 13:20:00,26.7,26.7,26.67,26.67,8000.0,19.2476,19.2476,19.226,19.226,8000.0
2011-01-27 13:30:00,26.66,26.67,26.63,26.63,10600.0,19.2188,19.226,19.1971,19.1971,10600.0
2011-01-27 13:40:00,26.63,26.64,26.63,26.64,12200.0,19.1971,19.2043,19.1971,19.2043,12200.0
2011-01-27 13:50:00,26.64,26.66,26.62,26.65,6200.0,19.2043,19.2188,19.1899,19.2115,6200.0
2011-01-27 14:00:00,26.65,26.66,26.64,26.66,8900.0,19.2115,19.2188,19.2043,19.2188,8900.0
2011-01-27 14:10:00,26.66,26.67,26.64,26.66,5100.0,19.2188,19.226,19.2043,19.2188,5100.0
2011-01-27 14:20:00,26.67,26.68,26.63,26.63,13100.0,19.226,19.2332,19.1971,19.1971,13100.0
2011-01-27 14:30:00,26.63,26.67,26.62,26.65,20000.0,19.1971,19.226,19.1899,19.2115,20000.0
2011-01-27 14:40:00,26.65,26.69,26.64,26.66,28800.0,19.2115,19.2404,19.2043,19.2188,28800.0
2011-01-27 14:50:00,26.65,26.67,26.65,26.66,11800.0,19.2115,19.226,19.2115,19.2188,11800.0
2011-01-27 15:00:00,26.67,26.67,26.64,26.67,31600.0,19.226,19.226,19.2043,19.226,31600.0
2011-01-27 15:10:00,26.67,26.7,26.67,26.67,19600.0,19.226,19.2476,19.226,19.226,19600.0
2011-01-27 15:20:00,26.67,26.71,26.66,26.7,11200.0,19.226,19.2548,19.2188,19.2476,11200.0
2011-01-27 15:30:00,26.71,26.73,26.69,26.72,43900.0,19.2548,19.2692,19.2404,19.262,43900.0
2011-01-27 15:40:00,26.73,26.74,26.71,26.72,85100.0,19.2692,19.2764,19.2548,19.262,85100.0
2011-01-27 15:50:00,26.71,26.72,26.66,26.67,242100.0,19.2548,19.262,19.2188,19.226,242100.0
2011-01-28 09:30:00,26.87,26.91,26.67,26.82,70700.0,19.3701,19.399,19.226,19.3341,70700.0
2011-01-28 09:40:00,26.82,26.86,26.77,26.81,42900.0,19.3341,19.3629,19.298,19.3269,42900.0
2011-01-28 09:50:00,26.81,26.83,26.73,26.73,28600.0,19.3269,19.3413,19.2692,19.2692,28600.0
2011-01-28 10:00:00,26.73,26.73,26.6,26.65,49300.0,19.2692,19.2692,19.1755,19.2115,49300.0
2011-01-28 10:10:00,26.64,26.68,26.63,26.63,62800.0,19.2043,19.2332,19.1971,19.1971,62800.0
2011-01-28 10:20:00,26.62,26.62,26.39,26.39,101100.0,19.1899,19.1899,19.0241,19.0241,101100.0
2011-01-28 10:30:00,26.38,26.42,26.3,26.42,94600.0,19.0169,19.0457,18.9592,19.0457,94600.0
2011-01-28 10:40:00,26.43,26.47,26.36,26.42,73600.0,19.0529,19.0818,19.0025,19.0457,73600.0
2011-01-28 10:50:00,26.43,26.43,26.35,26.37,58000.0,19.0529,19.0529,18.9953,19.0097,58000.0
2011-01-28 11:00:00,26.35,26.35,26.28,26.34,83700.0,18.9953,18.9953,18.9448,18.9881,83700.0
2011-01-28 11:10:00,26.34,26.47,26.31,26.47,90400.0,18.9881,19.0818,18.9664,19.0818,90400.0
2011-01-28 11:20:00,26.47,26.49,26.43,26.44,34900.0,19.0818,19.0962,19.0529,19.0602,34900.0
2011-01-28 11:30:00,26.43,26.43,26.26,26.31,61400.0,19.0529,19.0529,18.9304,18.9664,61400.0
2011-01-28 11:40:00,26.33,26.36,26.31,26.33,18000.0,18.9809,19.0025,18.9664,18.9809,18000.0
2011-01-28 11:50:00,26.33,26.33,26.25,26.29,62200.0,18.9809,18.9809,18.9232,18.952,62200.0
2011-01-28 12:00:00,26.29,26.37,26.22,26.36,86000.0,18.952,19.0097,18.9016,19.0025,86000.0
2011-01-28 12:10:00,26.36,26.45,26.36,26.41,51800.0,19.0025,19.0674,19.0025,19.0385,51800.0
2011-01-28 12:20:00,26.41,26.41,26.33,26.33,32700.0,19.0385,19.0385,18.9809,18.9809,32700.0
2011-01-28 12:30:00,26.31,26.4,26.31,26.39,20700.0,18.9664,19.0313,18.9664,19.0241,20700.0
2011-01-28 12:40:00,26.41,26.45,26.33,26.35,46700.0,19.0385,19.0674,18.9809,18.9953,46700.0
2011-01-28 12:50:00,26.35,26.39,26.35,26.39,29600.0,18.9953,19.0241,18.9953,19.0241,29600.0
2011-01-28 13:00:00,26.39,26.39,26.3,26.3,25300.0,19.0241,19.0241,18.9592,18.9592,25300.0
2011-01-28 13:10:00,26.29,26.39,26.29,26.36,27200.0,18.952,19.0241,18.952,19.0025,27200.0
2011-01-28 13:20:00,26.37,26.37,26.3,26.33,24800.0,19.0097,19.0097,18.9592,18.9809,24800.0
2011-01-28 13:30:00,26.32,26.37,26.3,26.31,21900.0,18.9737,19.0097,18.9592,18.9664,21900.0
2011-01-28 13:40:00,26.31,26.38,26.3,26.34,33300.0,18.9664,19.0169,18.9592,18.9881,33300.0
2011-01-28 13:50:00,26.35,26.43,26.35,26.43,14400.0,18.9953,19.0529,18.9953,19.0529,14400.0
2011-01-28 14:00:00,26.43,26.43,26.36,26.38,17400.0,19.0529,19.0529,19.0025,19.0169,17400.0
2011-01-28 14:10:00,26.4,26.4,26.33,26.36,19300.0,19.0313,19.0313,18.9809,19.0025,19300.0
2011-01-28 14:20:00,26.35,26.38,26.33,26.36,16300.0,18.9953,19.0169,18.9809,19.0025,16300.0
2011-01-28 14:30:00,26.37,26.42,26.37,26.37,11400.0,19.0097,19.0457,19.0097,19.0097,11400.0
2011-01-28 14:40:00,26.38,26.42,26.36,26.39,19200.0,19.0169,19.0457,19.0025,19.0241,19200.0
2011-01-28 14:50:00,26.39,26.42,26.33,26.38,34900.0,19.0241,19.0457,18.9809,19.0169,34900.0
2011-01-28 15:00:00,26.38,26.4,26.33,26.34,54700.0,19.0169,19.0313,18.9809,18.9881,54700.0
2011-01-28 15:10:00,26.33,26.35,26.3,26.3,38300.0,18.9809,18.9953,18.9592,18.9592,38300.0
2011-01-28 15:20:00,26.3,26.33,26.28,26.29,104400.0,18.9592,18.9809,18.9448,18.952,104400.0
2011-01-28 15:30:00,26.29,26.32,26.27,26.29,425800.0,18.952,18.9737,18.9376,18.952,425800.0
2011-01-28 15:40:00,26.28,26.3,26.25,26.27,201400.0,18.9448,18.9592,18.9232,18.9376,201400.0
2011-01-28 15:50:00,26.27,26.28,26.21,26.22,262800.0,18.9376,18.9448,18.8944,18.9016,262800.0
2011-01-31 09:30:00,26.22,26.35,26.22,26.28,55000.0,18.9016,18.9953,18.9016,18.9448,55000.0
2011-01-31 09:40:00,26.28,26.28,26.08,26.08,64700.0,18.9448,18.9448,18.8006,18.8006,64700.0
2011-01-31 09:50:00,26.09,26.1,26.04,26.08,49700.0,18.8078,18.8151,18.7718,18.8006,49700.0
2011-01-31 10:00:00,26.04,26.09,26.03,26.07,41200.0,18.7718,18.8078,18.7646,18.7934,41200.0
2011-01-31 10:10:00,26.07,26.09,26.03,26.07,42700.0,18.7934,18.8078,18.7646,18.7934,42700.0
2011-01-31 10:20:00,26.08,26.12,26.06,26.11,16800.0,18.8006,18.8295,18.7862,18.8223,16800.0
2011-01-31 10:30:00,26.11,26.19,26.1,26.18,25500.0,18.8223,18.8799,18.8151,18.8727,25500.0
2011-01-31 10:40:00,26.19,26.21,26.13,26.15,20300.0,18.8799,18.8944,18.8367,18.8511,20300.0
2011-01-31 10:50:00,26.14,26.19,26.14,26.18,16400.0,18.8439,18.8799,18.8439,18.8727,16400.0
2011-01-31 11:00:00,26.18,26.21,26.16,26.21,11500.0,18.8727,18.8944,18.8583,18.8944,11500.0
2011-01-31 11:10:00,26.21,26.23,26.2,26.23,21600.0,18.8944,18.9088,18.8871,18.9088,21600.0
2011-01-31 11:20:00,26.23,26.33,26.23,26.31,15500.0,18.9088,18.9809,18.9088,18.9664,15500.0
2011-01-31 11:30:00,26.32,26.32,26.29,26.3,14500.0,18.9737,18.9737,18.952,18.9592,14500.0
2011-01-31 11:40:00,26.3,26.33,26.28,26.3,7500.0,18.9592,18.9809,18.9448,18.9592,7500.0
2011-01-31 11:50:00,26.3,26.3,26.26,26.3,8300.0,18.9592,18.9592,18.9304,18.9592,8300.0
2011-01-31 12:00:00,26.29,26.32,26.27,26.31,38500.0,18.952,18.9737,18.9376,18.9664,38500.0
2011-01-31 12:10:00,26.32,26.38,26.32,26.37,70800.0,18.9737,19.0169,18.9737,19.0097,70800.0
2011-01-31 12:20:00,26.37,26.41,26.34,26.41,16800.0,19.0097,19.0385,18.9881,19.0385,16800.0
2011-01-31 12:30:00,26.41,26.42,26.37,26.37,10900.0,19.0385,19.0457,19.0097,19.0097,10900.0
2011-01-31 12:40:00,26.37,26.37,26.31,26.31,23900.0,19.0097,19.0097,18.9664,18.9664,23900.0
2011-01-31 12:50:00,26.32,26.37,26.32,26.36,7600.0,18.9737,19.0097,18.9737,19.0025,7600.0
2011-01-31 13:00:00,26.35,26.39,26.35,26.39,23500.0,18.9953,19.0241,18.9953,19.0241,23500.0
2011-01-31 13:10:00,26.39,26.39,26.35,26.35,15400.0,19.0241,19.0241,18.9953,18.9953,15400.0
2011-01-31 13:20:00,26.35,26.35,26.32,26.32,16200.0,18.9953,18.9953,18.9737,18.9737,16200.0
2011-01-31 13:30:00,26.32,26.33,26.28,26.29,14900.0,18.9737,18.9809,18.9448,18.952,14900.0
2011-01-31 13:40:00,26.29,26.3,26.26,26.3,17100.0,18.952,18.9592,18.9304,18.9592,17100.0
2011-01-31 13:50:00,26.3,26.31,26.28,26.28,6000.0,18.9592,18.9664,18.9448,18.9448,6000.0
2011-01-31 14:00:00,26.29,26.31,26.28,26.29,11600.0,18.952,18.9664,18.9448,18.952,11600.0
2011-01-31 14:10:00,26.28,26.29,26.27,26.27,31200.0,18.9448,18.952,18.9376,18.9376,31200.0
2011-01-31 14:20:00,26.28,26.28,26.22,26.22,95600.0,18.9448,18.9448,18.9016,18.9016,95600.0
2011-01-31 14:30:00,26.22,26.22,26.16,26.18,25000.0,18.9016,18.9016,18.8583,18.8727,25000.0
2011-01-31 14:40:00,26.18,26.2,26.15,26.16,25400.0,18.8727,18.8871,18.8511,18.8583,25400.0
2011-01-31 14:50:00,26.15,26.21,26.14,26.19,43000.0,18.8511,18.8944,18.8439,18.8799,43000.0
2011-01-31 15:00:00,26.19,26.22,26.18,26.19,130500.0,18.8799,18.9016,18.8727,18.8799,130500.0
2011-01-31 15:10:00,26.2,26.23,26.19,26.21,46700.0,18.8871,18.9088,18.8799,18.8944,46700.0
2011-01-31 15:20:00,26.2,26.2,26.15,26.16,70500.0,18.8871,18.8871,18.8511,18.8583,70500.0
2011-01-31 15:30:00,26.15,26.17,26.13,26.15,26900.0,18.8511,18.8655,18.8367,18.8511,26900.0
2011-01-31 15:40:00,26.16,26.19,26.15,26.17,293100.0,18.8583,18.8799,18.8511,18.8655,293100.0
2011-01-31 15:50:00,26.16,26.17,26.14,26.14,216800.0,18.8583,18.8655,18.8439,18.8439,216800.0
2011-02-01 09:30:00,26.26,26.26,26.15,26.24,62500.0,18.9304,18.9304,18.8511,18.916,62500.0
2011-02-01 09:40:00,26.26,26.27,26.23,26.25,31200.0,18.9304,18.9376,18.9088,18.9232,31200.0
2011-02-01 09:50:00,26.25,26.34,26.25,26.33,126200.0,18.9232,18.9881,18.9232,18.9809,126200.0
2011-02-01 10:00:00,26.34,26.36,26.32,26.35,148900.0,18.9881,19.0025,18.9737,18.9953,148900.0
2011-02-01 10:10:00,26.34,26.36,26.32,26.35,65900.0,18.9881,19.0025,18.9737,18.9953,65900.0
2011-02-01 10:20:00,26.35,26.39,26.33,26.34,49900.0,18.9953,19.0241,18.9809,18.9881,49900.0
2011-02-01 10:30:00,26.33,26.38,26.33,26.37,23400.0,18.9809,19.0169,18.9809,19.0097,23400.0
2011-02-01 10:40:00,26.37,26.44,26.36,26.42,18500.0,19.0097,19.0602,19.0025,19.0457,18500.0
2011-02-01 10:50:00,26.41,26.43,26.36,26.38,11500.0,19.0385,19.0529,19.0025,19.0169,11500.0
2011-02-01 11:00:00,26.37,26.39,26.35,26.36,26200.0,19.0097,19.0241,18.9953,19.0025,26200.0
2011-02-01 11:10:00,26.36,26.37,26.34,26.35,21600.0,19.0025,19.0097,18.9881,18.9953,21600.0
2011-02-01 11:20:00,26.36,26.39,26.36,26.39,10400.0,19.0025,19.0241,19.0025,19.0241,10400.0
2011-02-01 11:30:00,26.4,26.48,26.4,26.47,62500.0,19.0313,19.089,19.0313,19.0818,62500.0
2011-02-01 11:40:00,26.47,26.55,26.47,26.55,39000.0,19.0818,19.1395,19.0818,19.1395,39000.0
2011-02-01 11:50:00,26.56,26.62,26.54,26.57,60900.0,19.1467,19.1899,19.1322,19.1539,60900.0
2011-02-01 12:00:00,26.57,26.58,26.56,26.58,19300.0,19.1539,19.1611,19.1467,19.1611,19300.0
2011-02-01 12:10:00,26.58,26.63,26.57,26.6,34100.0,19.1611,19.1971,19.1539,19.1755,34100.0
2011-02-01 12:20:00,26.6,26.63,26.6,26.61,29600.0,19.1755,19.1971,19.1755,19.1827,29600.0
2011-02-01 12:30:00,26.61,26.61,26.58,26.6,14800.0,19.1827,19.1827,19.1611,19.1755,14800.0
2011-02-01 12:40:00,26.59,26.61,26.59,26.61,18800.0,19.1683,19.1827,19.1683,19.1827,18800.0
2011-02-01 12:50:00,26.62,26.66,26.62,26.66,49400.0,19.1899,19.2188,19.1899,19.2188,49400.0
2011-02-01 13:00:00,26.65,26.66,26.59,26.59,29000.0,19.2115,19.2188,19.1683,19.1683,29000.0
2011-02-01 13:10:00,26.59,26.62,26.59,26.61,18600.0,19.1683,19.1899,19.1683,19.1827,18600.0
2011-02-01 13:20:00,26.62,26.66,26.62,26.65,27900.0,19.1899,19.2188,19.1899,19.2115,27900.0
2011-02-01 13:30:00,26.65,26.66,26.64,26.66,17600.0,19.2115,19.2188,19.2043,19.2188,17600.0
2011-02-01 13:40:00,26.66,26.66,26.64,26.64,26600.0,19.2188,19.2188,19.2043,19.2043,26600.0
2011-02-01 13:50:00,26.65,26.66,26.64,26.65,7000.0,19.2115,19.2188,19.2043,19.2115,7000.0
2011-02-01 14:00:00,26.65,26.66,26.64,26.66,16400.0,19.2115,19.2188,19.2043,19.2188,16400.0
2011-02-01 14:10:00,26.66,26.69,26.66,26.67,27600.0,19.2188,19.2404,19.2188,19.226,27600.0
2011-02-01 14:20:00,26.67,26.67,26.64,26.64,20100.0,19.226,19.226,19.2043,19.2043,20100.0
2011-02-01 14:30:00,26.65,26.65,26.62,26.63,27200.0,19.2115,19.2115,19.1899,19.1971,27200.0
2011-02-01 14:40:00,26.63,26.64,26.59,26.59,23600.0,19.1971,19.2043,19.1683,19.1683,23600.0
2011-02-01 14:50:00,26.6,26.63,26.58,26.62,28300.0,19.1755,19.1971,19.1611,19.1899,28300.0
2011-02-01 15:00:00,26.63,26.63,26.6,26.61,44500.0,19.1971,19.1971,19.1755,19.1827,44500.0
2011-02-01 15:10:00,26.61,26.62,26.6,26.62,78000.0,19.1827,19.1899,19.1755,19.1899,78000.0
2011-02-01 15:20:00,26.63,26.63,26.62,26.62,28800.0,19.1971,19.1971,19.1899,19.1899,28800.0
2011-02-01 15:30:00,26.62,26.65,26.61,26.61,86600.0,19.1899,19.2115,19.1827,19.1827,86600.0
2011-02-01 15:40:00,26.61,26.66,26.61,26.65,127700.0,19.1827,19.2188,19.1827,19.2115,127700.0
2011-02-01 15:50:00,26.65,26.66,26.59,26.59,208600.0,19.2115,19.2188,19.1683,19.1683,208600.0
2011-02-02 09:30:00,26.48,26.51,26.4,26.44,69000.0,19.089,19.1106,19.0313,19.0602,69000.0
2011-02-02 09:40:00,26.44,26.52,26.42,26.52,41300.0,19.0602,19.1178,19.0457,19.1178,41300.0
2011-02-02 09:50:00,26.53,26.65,26.53,26.63,93300.0,19.125,19.2115,19.125,19.1971,93300.0
2011-02-02 10:00:00,26.65,26.65,26.48,26.49,256400.0,19.2115,19.2115,19.089,19.0962,256400.0
2011-02-02 10:10:00,26.49,26.53,26.46,26.46,65400.0,19.0962,19.125,19.0746,19.0746,65400.0
2011-02-02 10:20:00,26.45,26.47,26.38,26.39,55600.0,19.0674,19.0818,19.0169,19.0241,55600.0
2011-02-02 10:30:00,26.39,26.45,26.39,26.42,39300.0,19.0241,19.0674,19.0241,19.0457,39300.0
2011-02-02 10:40:00,26.41,26.41,26.36,26.36,17300.0,19.0385,19.0385,19.0025,19.0025,17300.0
2011-02-02 10:50:00,26.36,26.42,26.36,26.4,33500.0,19.0025,19.0457,19.0025,19.0313,33500.0
2011-02-02 11:00:00,26.39,26.41,26.38,26.38,25200.0,19.0241,19.0385,19.0169,19.0169,25200.0
2011-02-02 11:10:00,26.38,26.4,26.36,26.39,25800.0,19.0169,19.0313,19.0025,19.0241,25800.0
2011-02-02 11:20:00,26.38,26.41,26.38,26.4,23100.0,19.0169,19.0385,19.0169,19.0313,23100.0
2011-02-02 11:30:00,26.4,26.43,26.39,26.43,14100.0,19.0313,19.0529,19.0241,19.0529,14100.0
2011-02-02 11:40:00,26.43,26.47,26.43,26.47,20900.0,19.0529,19.0818,19.0529,19.0818,20900.0
2011-02-02 11:50:00,26.47,26.47,26.43,26.46,32900.0,19.0818,19.0818,19.0529,19.0746,32900.0
2011-02-02 12:00:00,26.46,26.47,26.42,26.46,31500.0,19.0746,19.0818,19.0457,19.0746,31500.0
2011-02-02 12:10:00,26.45,26.48,26.45,26.47,13500.0,19.0674,19.089,19.0674,19.0818,13500.0
2011-02-02 12:20:00,26.47,26.47,26.43,26.43,28600.0,19.0818,19.0818,19.0529,19.0529,28600.0
2011-02-02 12:30:00,26.43,26.48,26.43,26.48,14700.0,19.0529,19.089,19.0529,19.089,14700.0
2011-02-02 12:40:00,26.48,26.48,26.45,26.46,4800.0,19.089,19.089,19.0674,19.0746,4800.0
2011-02-02 12:50:00,26.45,26.46,26.42,26.43,15500.0,19.0674,19.0746,19.0457,19.0529,15500.0
2011-02-02 13:00:00,26.44,26.44,26.41,26.41,3500.0,19.0602,19.0602,19.0385,19.0385,3500.0
2011-02-02 13:10:00,26.42,26.43,26.4,26.4,8200.0,19.0457,19.0529,19.0313,19.0313,8200.0
2011-02-02 13:20:00,26.41,26.42,26.37,26.39,33000.0,19.0385,19.0457,19.0097,19.0241,33000.0
2011-02-02 13:30:00,26.39,26.4,26.36,26.36,12900.0,19.0241,19.0313,19.0025,19.0025,12900.0
2011-02-02 13:40:00,26.36,26.36,26.33,26.36,8800.0,19.0025,19.0025,18.9809,19.0025,8800.0
2011-02-02 13:50:00,26.36,26.38,26.36,26.36,6700.0,19.0025,19.0169,19.0025,19.0025,6700.0
2011-02-02 14:00:00,26.35,26.35,26.34,26.34,4700.0,18.9953,18.9953,18.9881,18.9881,4700.0
2011-02-02 14:10:00,26.34,26.36,26.33,26.33,13200.0,18.9881,19.0025,18.9809,18.9809,13200.0
2011-02-02 14:20:00,26.34,26.37,26.33,26.35,6900.0,18.9881,19.0097,18.9809,18.9953,6900.0
2011-02-02 14:30:00,26.35,26.37,26.34,26.36,8000.0,18.9953,19.0097,18.9881,19.0025,8000.0
2011-02-02 14:40:00,26.36,26.36,26.34,26.35,3000.0,19.0025,19.0025,18.9881,18.9953,3000.0
2011-02-02 14:50:00,26.35,26.4,26.35,26.38,21300.0,18.9953,19.0313,18.9953,19.0169,21300.0
2011-02-02 15:00:00,26.37,26.42,26.37,26.42,36700.0,19.0097,19.0457,19.0097,19.0457,36700.0
2011-02-02 15:10:00,26.42,26.42,26.37,26.39,47300.0,19.0457,19.0457,19.0097,19.0241,47300.0
2011-02-02 15:20:00,26.38,26.41,26.36,26.37,12400.0,19.0169,19.0385,19.0025,19.0097,12400.0
2011-02-02 15:30:00,26.37,26.38,26.34,26.34,208700.0,19.0097,19.0169,18.9881,18.9881,208700.0
2011-02-02 15:40:00,26.34,26.36,26.33,26.35,263100.0,18.9881,19.0025,18.9809,18.9953,263100.0
2011-02-02 15:50:00,26.36,26.36,26.34,26.36,151900.0,19.0025,19.0025,18.9881,19.0025,151900.0
2011-02-03 09:30:00,26.32,26.46,26.25,26.43,19100.0,18.9737,19.0746,18.9232,19.0529,19100.0
2011-02-03 09:40:00,26.41,26.41,26.29,26.35,34600.0,19.0385,19.0385,18.952,18.9953,34600.0
2011-02-03 09:50:00,26.36,26.37,26.25,26.29,39000.0,19.0025,19.0097,18.9232,18.952,39000.0
2011-02-03 10:00:00,26.32,26.37,26.17,26.21,47500.0,18.9737,19.0097,18.8655,18.8944,47500.0
2011-02-03 10:10:00,26.2,26.22,26.08,26.17,142400.0,18.8871,18.9016,18.8006,18.8655,142400.0
2011-02-03 10:20:00,26.16,26.23,26.16,26.23,28400.0,18.8583,18.9088,18.8583,18.9088,28400.0
2011-02-03 10:30:00,26.22,26.25,26.17,26.25,14900.0,18.9016,18.9232,18.8655,18.9232,14900.0
2011-02-03 10:40:00,26.25,26.4,26.24,26.36,25400.0,18.9232,19.0313,18.916,19.0025,25400.0
2011-02-03 10:50:00,26.36,26.38,26.34,26.35,8700.0,19.0025,19.0169,18.9881,18.9953,8700.0
2011-02-03 11:00:00,26.35,26.35,26.26,26.27,20000.0,18.9953,18.9953,18.9304,18.9376,20000.0
2011-02-03 11:10:00,26.27,26.31,26.27,26.3,10100.0,18.9376,18.9664,18.9376,18.9592,10100.0
2011-02-03 11:20:00,26.29,26.33,26.28,26.31,24000.0,18.952,18.9809,18.9448,18.9664,24000.0
2011-02-03 11:30:00,26.31,26.37,26.31,26.36,18900.0,18.9664,19.0097,18.9664,19.0025,18900.0
2011-02-03 11:40:00,26.37,26.4,26.33,26.36,36700.0,19.0097,19.0313,18.9809,19.0025,36700.0
2011-02-03 11:50:00,26.36,26.42,26.36,26.42,109900.0,19.0025,19.0457,19.0025,19.0457,109900.0
2011-02-03 12:00:00,26.41,26.42,26.36,26.37,55700.0,19.0385,19.0457,19.0025,19.0097,55700.0
2011-02-03 12:10:00,26.36,26.38,26.35,26.36,42500.0,19.0025,19.0169,18.9953,19.0025,42500.0
2011-02-03 12:20:00,26.35,26.36,26.34,26.36,19900.0,18.9953,19.0025,18.9881,19.0025,19900.0
2011-02-03 12:30:00,26.36,26.37,26.35,26.36,28500.0,19.0025,19.0097,18.9953,19.0025,28500.0
2011-02-03 12:40:00,26.37,26.37,26.33,26.33,32900.0,19.0097,19.0097,18.9809,18.9809,32900.0
2011-02-03 12:50:00,26.33,26.36,26.29,26.36,39100.0,18.9809,19.0025,18.952,19.0025,39100.0
2011-02-03 13:00:00,26.35,26.38,26.34,26.37,40400.0,18.9953,19.0169,18.9881,19.0097,40400.0
2011-02-03 13:10:00,26.37,26.39,26.34,26.35,41300.0,19.0097,19.0241,18.9881,18.9953,41300.0
2011-02-03 13:20:00,26.35,26.38,26.34,26.37,29500.0,18.9953,19.0169,18.9881,19.0097,29500.0
2011-02-03 13:30:00,26.38,26.38,26.35,26.36,36300.0,19.0169,19.0169,18.9953,19.0025,36300.0
2011-02-03 13:40:00,26.37,26.38,26.32,26.34,46300.0,19.0097,19.0169,18.9737,18.9881,46300.0
2011-02-03 13:50:00,26.34,26.36,26.33,26.36,58600.0,18.9881,19.0025,18.9809,19.0025,58600.0
2011-02-03 14:00:00,26.36,26.38,26.31,26.35,79500.0,19.0025,19.0169,18.9664,18.9953,79500.0
2011-02-03 14:10:00,26.34,26.36,26.31,26.36,97300.0,18.9881,19.0025,18.9664,19.0025,97300.0
2011-02-03 14:20:00,26.36,26.37,26.33,26.33,69500.0,19.0025,19.0097,18.9809,18.9809,69500.0
2011-02-03 14:30:00,26.32,26.36,26.32,26.35,105100.0,18.9737,19.0025,18.9737,18.9953,105100.0
2011-02-03 14:40:00,26.35,26.37,26.34,26.37,48000.0,18.9953,19.0097,18.9881,19.0097,48000.0
2011-02-03 14:50:00,26.38,26.42,26.37,26.39,68300.0,19.0169,19.0457,19.0097,19.0241,68300.0
2011-02-03 15:00:00,26.4,26.49,26.39,26.47,190900.0,19.0313,19.0962,19.0241,19.0818,190900.0
2011-02-03 15:10:00,26.47,26.48,26.46,26.47,101900.0,19.0818,19.089,19.0746,19.0818,101900.0
2011-02-03 15:20:00,26.48,26.48,26.45,26.46,74200.0,19.089,19.089,19.0674,19.0746,74200.0
2011-02-03 15:30:00,26.46,26.48,26.44,26.48,94100.0,19.0746,19.089,19.0602,19.089,94100.0
2011-02-03 15:40:00,26.48,26.48,26.43,26.44,130900.0,19.089,19.089,19.0529,19.0602,130900.0
2011-02-03 15:50:00,26.44,26.45,26.42,26.44,173700.0,19.0602,19.0674,19.0457,19.0602,173700.0
2011-02-04 09:30:00,26.45,26.45,26.3,26.37,31500.0,19.0674,19.0674,18.9592,19.0097,31500.0
2011-02-04 09:40:00,26.36,26.42,26.34,26.37,80000.0,19.0025,19.0457,18.9881,19.0097,80000.0
2011-02-04 09:50:00,26.38,26.41,26.36,26.41,40200.0,19.0169,19.0385,19.0025,19.0385,40200.0
2011-02-04 10:00:00,26.41,26.44,26.39,26.4,40200.0,19.0385,19.0602,19.0241,19.0313,40200.0
2011-02-04 10:10:00,26.4,26.42,26.34,26.42,86200.0,19.0313,19.0457,18.9881,19.0457,86200.0
2011-02-04 10:20:00,26.43,26.51,26.43,26.45,68200.0,19.0529,19.1106,19.0529,19.0674,68200.0
2011-02-04 10:30:00,26.46,26.48,26.43,26.43,33800.0,19.0746,19.089,19.0529,19.0529,33800.0
2011-02-04 10:40:00,26.43,26.43,26.33,26.4,64800.0,19.0529,19.0529,18.9809,19.0313,64800.0
2011-02-04 10:50:00,26.41,26.41,26.33,26.39,67100.0,19.0385,19.0385,18.9809,19.0241,67100.0
2011-02-04 11:00:00,26.39,26.42,26.33,26.38,52200.0,19.0241,19.0457,18.9809,19.0169,52200.0
2011-02-04 11:10:00,26.37,26.42,26.35,26.41,47600.0,19.0097,19.0457,18.9953,19.0385,47600.0
2011-02-04 11:20:00,26.42,26.44,26.39,26.41,39600.0,19.0457,19.0602,19.0241,19.0385,39600.0
2011-02-04 11:30:00,26.4,26.48,26.39,26.47,42300.0,19.0313,19.089,19.0241,19.0818,42300.0
2011-02-04 11:40:00,26.46,26.46,26.37,26.41,26700.0,19.0746,19.0746,19.0097,19.0385,26700.0
2011-02-04 11:50:00,26.41,26.42,26.39,26.41,43600.0,19.0385,19.0457,19.0241,19.0385,43600.0
2011-02-04 12:00:00,26.41,26.43,26.41,26.42,21400.0,19.0385,19.0529,19.0385,19.0457,21400.0
2011-02-04 12:10:00,26.43,26.44,26.4,26.4,22700.0,19.0529,19.0602,19.0313,19.0313,22700.0
2011-02-04 12:20:00,26.41,26.44,26.4,26.43,54100.0,19.0385,19.0602,19.0313,19.0529,54100.0
2011-02-04 12:30:00,26.43,26.48,26.43,26.48,26400.0,19.0529,19.089,19.0529,19.089,26400.0
2011-02-04 12:40:00,26.48,26.49,26.47,26.49,20300.0,19.089,19.0962,19.0818,19.0962,20300.0
2011-02-04 12:50:00,26.49,26.51,26.48,26.49,39300.0,19.0962,19.1106,19.089,19.0962,39300.0
2011-02-04 13:00:00,26.49,26.51,26.48,26.51,26100.0,19.0962,19.1106,19.089,19.1106,26100.0
2011-02-04 13:10:00,26.52,26.54,26.51,26.53,48200.0,19.1178,19.1322,19.1106,19.125,48200.0
2011-02-04 13:20:00,26.53,26.57,26.53,26.54,38400.0,19.125,19.1539,19.125,19.1322,38400.0
2011-02-04 13:30:00,26.54,26.55,26.51,26.51,27700.0,19.1322,19.1395,19.1106,19.1106,27700.0
2011-02-04 13:40:00,26.52,26.54,26.51,26.54,38600.0,19.1178,19.1322,19.1106,19.1322,38600.0
2011-02-04 13:50:00,26.54,26.56,26.53,26.55,41500.0,19.1322,19.1467,19.125,19.1395,41500.0
2011-02-04 14:00:00,26.54,26.54,26.45,26.45,28300.0,19.1322,19.1322,19.0674,19.0674,28300.0
2011-02-04 14:10:00,26.44,26.47,26.43,26.46,22000.0,19.0602,19.0818,19.0529,19.0746,22000.0
2011-02-04 14:20:00,26.46,26.52,26.46,26.51,115500.0,19.0746,19.1178,19.0746,19.1106,115500.0
2011-02-04 14:30:00,26.52,26.52,26.48,26.48,20900.0,19.1178,19.1178,19.089,19.089,20900.0
2011-02-04 14:40:00,26.48,26.51,26.46,26.51,24800.0,19.089,19.1106,19.0746,19.1106,24800.0
2011-02-04 14:50:00,26.51,26.54,26.51,26.51,26800.0,19.1106,19.1322,19.1106,19.1106,26800.0
2011-02-04 15:00:00,26.52,26.55,26.52,26.55,25600.0,19.1178,19.1395,19.1178,19.1395,25600.0
2011-02-04 15:10:00,26.55,26.56,26.55,26.56,18300.0,19.1395,19.1467,19.1395,19.1467,18300.0
2011-02-04 15:20:00,26.55,26.57,26.51,26.53,34400.0,19.1395,19.1539,19.1106,19.125,34400.0
2011-02-04 15:30:00,26.53,26.56,26.51,26.53,40100.0,19.125,19.1467,19.1106,19.125,40100.0
2011-02-04 15:40:00,26.53,26.57,26.52,26.56,108600.0,19.125,19.1539,19.1178,19.1467,108600.0
2011-02-04 15:50:00,26.57,26.57,26.51,26.51,61900.0,19.1539,19.1539,19.1106,19.1106,61900.0
2011-02-07 09:30:00,26.6,26.64,26.53,26.61,21300.0,19.1755,19.2043,19.125,19.1827,21300.0
2011-02-07 09:40:00,26.62,26.82,26.61,26.82,46100.0,19.1899,19.3341,19.1827,19.3341,46100.0
2011-02-07 09:50:00,26.82,26.82,26.75,26.81,62600.0,19.3341,19.3341,19.2836,19.3269,62600.0
2011-02-07 10:00:00,26.82,26.89,26.82,26.87,125800.0,19.3341,19.3846,19.3341,19.3701,125800.0
2011-02-07 10:10:00,26.86,26.9,26.85,26.89,58300.0,19.3629,19.3918,19.3557,19.3846,58300.0
2011-02-07 10:20:00,26.89,27.04,26.89,27.01,106700.0,19.3846,19.4927,19.3846,19.4711,106700.0
2011-02-07 10:30:00,27.01,27.04,27.0,27.03,20200.0,19.4711,19.4927,19.4639,19.4855,20200.0
2011-02-07 10:40:00,27.04,27.04,26.96,26.97,43000.0,19.4927,19.4927,19.435,19.4422,43000.0
2011-02-07 10:50:00,26.97,27.0,26.96,27.0,25100.0,19.4422,19.4639,19.435,19.4639,25100.0
2011-02-07 11:00:00,26.99,27.01,26.91,26.93,34200.0,19.4566,19.4711,19.399,19.4134,34200.0
2011-02-07 11:10:00,26.94,26.97,26.88,26.89,26700.0,19.4206,19.4422,19.3773,19.3846,26700.0
2011-02-07 11:20:00,26.89,26.9,26.87,26.88,69200.0,19.3846,19.3918,19.3701,19.3773,69200.0
2011-02-07 11:30:00,26.89,26.92,26.89,26.92,32600.0,19.3846,19.4062,19.3846,19.4062,32600.0
2011-02-07 11:40:00,26.93,26.94,26.89,26.9,38200.0,19.4134,19.4206,19.3846,19.3918,38200.0
2011-02-07 11:50:00,26.9,26.91,26.89,26.89,41300.0,19.3918,19.399,19.3846,19.3846,41300.0
2011-02-07 12:00:00,26.9,26.9,26.86,26.86,20500.0,19.3918,19.3918,19.3629,19.3629,20500.0
2011-02-07 12:10:00,26.86,26.86,26.83,26.85,31400.0,19.3629,19.3629,19.3413,19.3557,31400.0
2011-02-07 12:20:00,26.85,26.85,26.82,26.82,8300.0,19.3557,19.3557,19.3341,19.3341,8300.0
2011-02-07 12:30:00,26.83,26.85,26.82,26.84,7200.0,19.3413,19.3557,19.3341,19.3485,7200.0
2011-02-07 12:40:00,26.85,26.85,26.83,26.84,16400.0,19.3557,19.3557,19.3413,19.3485,16400.0
2011-02-07 12:50:00,26.85,26.86,26.83,26.83,3700.0,19.3557,19.3629,19.3413,19.3413,3700.0
2011-02-07 13:00:00,26.84,26.84,26.83,26.84,3500.0,19.3485,19.3485,19.3413,19.3485,3500.0
2011-02-07 13:10:00,26.84,26.87,26.84,26.85,16700.0,19.3485,19.3701,19.3485,19.3557,16700.0
2011-02-07 13:20:00,26.85,26.89,26.85,26.87,15000.0,19.3557,19.3846,19.3557,19.3701,15000.0
2011-02-07 13:30:00,26.88,26.89,26.8,26.82,12000.0,19.3773,19.3846,19.3197,19.3341,12000.0
2011-02-07 13:40:00,26.82,26.85,26.8,26.81,10100.0,19.3341,19.3557,19.3197,19.3269,10100.0
2011-02-07 13:50:00,26.81,26.85,26.81,26.84,4000.0,19.3269,19.3557,19.3269,19.3485,4000.0
2011-02-07 14:00:00,26.84,26.85,26.83,26.84,2400.0,19.3485,19.3557,19.3413,19.3485,2400.0
2011-02-07 14:10:00,26.84,26.87,26.82,26.87,13900.0,19.3485,19.3701,19.3341,19.3701,13900.0
2011-02-07 14:20:00,26.88,26.9,26.86,26.86,8400.0,19.3773,19.3918,19.3629,19.3629,8400.0
2011-02-07 14:30:00,26.86,26.86,26.82,26.82,4200.0,19.3629,19.3629,19.3341,19.3341,4200.0
2011-02-07 14:40:00,26.83,26.85,26.82,26.83,21700.0,19.3413,19.3557,19.3341,19.3413,21700.0
2011-02-07 14:50:00,26.84,26.84,26.74,26.77,125200.0,19.3485,19.3485,19.2764,19.298,125200.0
2011-02-07 15:00:00,26.76,26.82,26.76,26.82,17900.0,19.2908,19.3341,19.2908,19.3341,17900.0
2011-02-07 15:10:00,26.81,26.81,26.75,26.75,42600.0,19.3269,19.3269,19.2836,19.2836,42600.0
2011-02-07 15:20:00,26.76,26.79,26.74,26.76,23300.0,19.2908,19.3125,19.2764,19.2908,23300.0
2011-02-07 15:30:00,26.76,26.79,26.75,26.78,125000.0,19.2908,19.3125,19.2836,19.3053,125000.0
2011-02-07 15:40:00,26.78,26.86,26.78,26.85,134000.0,19.3053,19.3629,19.3053,19.3557,134000.0
2011-02-07 15:50:00,26.85,26.85,26.81,26.81,204700.0,19.3557,19.3557,19.3269,19.3269,204700.0
2011-02-08 09:30:00,26.82,26.82,26.68,26.76,33000.0,19.3341,19.3341,19.2332,19.2908,33000.0
2011-02-08 09:40:00,26.76,26.76,26.7,26.75,37900.0,19.2908,19.2908,19.2476,19.2836,37900.0
2011-02-08 09:50:00,26.76,26.78,26.73,26.73,16400.0,19.2908,19.3053,19.2692,19.2692,16400.0
2011-02-08 10:00:00,26.75,26.77,26.69,26.7,32100.0,19.2836,19.298,19.2404,19.2476,32100.0
2011-02-08 10:10:00,26.7,26.73,26.69,26.72,33800.0,19.2476,19.2692,19.2404,19.262,33800.0
2011-02-08 10:20:00,26.72,26.87,26.72,26.83,66000.0,19.262,19.3701,19.262,19.3413,66000.0
2011-02-08 10:30:00,26.82,26.83,26.76,26.76,18700.0,19.3341,19.3413,19.2908,19.2908,18700.0
2011-02-08 10:40:00,26.74,26.79,26.7,26.79,188600.0,19.2764,19.3125,19.2476,19.3125,188600.0
2011-02-08 10:50:00,26.78,26.82,26.76,26.8,155400.0,19.3053,19.3341,19.2908,19.3197,155400.0
2011-02-08 11:00:00,26.8,26.81,26.71,26.76,39100.0,19.3197,19.3269,19.2548,19.2908,39100.0
2011-02-08 11:10:00,26.76,26.81,26.76,26.77,47500.0,19.2908,19.3269,19.2908,19.298,47500.0
2011-02-08 11:20:00,26.77,26.81,26.76,26.79,14200.0,19.298,19.3269,19.2908,19.3125,14200.0
2011-02-08 11:30:00,26.79,26.85,26.79,26.83,69400.0,19.3125,19.3557,19.3125,19.3413,69400.0
2011-02-08 11:40:00,26.83,26.84,26.82,26.84,27500.0,19.3413,19.3485,19.3341,19.3485,27500.0
2011-02-08 11:50:00,26.84,26.86,26.81,26.82,18700.0,19.3485,19.3629,19.3269,19.3341,18700.0
2011-02-08 12:00:00,26.82,26.85,26.77,26.79,37900.0,19.3341,19.3557,19.298,19.3125,37900.0
2011-02-08 12:10:00,26.79,26.82,26.78,26.81,30700.0,19.3125,19.3341,19.3053,19.3269,30700.0
2011-02-08 12:20:00,26.81,26.83,26.8,26.83,27700.0,19.3269,19.3413,19.3197,19.3413,27700.0
2011-02-08 12:30:00,26.83,26.84,26.82,26.84,30900.0,19.3413,19.3485,19.3341,19.3485,30900.0
2011-02-08 12:40:00,26.83,26.84,26.81,26.83,13100.0,19.3413,19.3485,19.3269,19.3413,13100.0
2011-02-08 12:50:00,26.83,26.86,26.83,26.83,22800.0,19.3413,19.3629,19.3413,19.3413,22800.0
2011-02-08 13:00:00,26.83,26.83,26.79,26.79,24500.0,19.3413,19.3413,19.3125,19.3125,24500.0
2011-02-08 13:10:00,26.8,26.81,26.77,26.79,21700.0,19.3197,19.3269,19.298,19.3125,21700.0
2011-02-08 13:20:00,26.78,26.8,26.74,26.74,22400.0,19.3053,19.3197,19.2764,19.2764,22400.0
2011-02-08 13:30:00,26.75,26.76,26.73,26.74,32400.0,19.2836,19.2908,19.2692,19.2764,32400.0
2011-02-08 13:40:00,26.75,26.76,26.72,26.73,67200.0,19.2836,19.2908,19.262,19.2692,67200.0
2011-02-08 13:50:00,26.73,26.74,26.72,26.72,128700.0,19.2692,19.2764,19.262,19.262,128700.0
2011-02-08 14:00:00,26.72,26.75,26.72,26.74,69400.0,19.262,19.2836,19.262,19.2764,69400.0
2011-02-08 14:10:00,26.74,26.75,26.73,26.73,20900.0,19.2764,19.2836,19.2692,19.2692,20900.0
2011-02-08 14:20:00,26.73,26.76,26.73,26.76,45400.0,19.2692,19.2908,19.2692,19.2908,45400.0
2011-02-08 14:30:00,26.75,26.77,26.75,26.77,148900.0,19.2836,19.298,19.2836,19.298,148900.0
2011-02-08 14:40:00,26.76,26.79,26.76,26.79,130800.0,19.2908,19.3125,19.2908,19.3125,130800.0
2011-02-08 14:50:00,26.78,26.79,26.76,26.76,26700.0,19.3053,19.3125,19.2908,19.2908,26700.0
2011-02-08 15:00:00,26.76,26.77,26.74,26.77,37900.0,19.2908,19.298,19.2764,19.298,37900.0
2011-02-08 15:10:00,26.78,26.79,26.77,26.78,17300.0,19.3053,19.3125,19.298,19.3053,17300.0
2011-02-08 15:20:00,26.77,26.79,26.75,26.76,40700.0,19.298,19.3125,19.2836,19.2908,40700.0
2011-02-08 15:30:00,26.76,26.79,26.74,26.76,91300.0,19.2908,19.3125,19.2764,19.2908,91300.0
2011-02-08 15:40:00,26.76,26.79,26.76,26.79,45300.0,19.2908,19.3125,19.2908,19.3125,45300.0
2011-02-08 15:50:00,26.79,26.82,26.79,26.82,124800.0,19.3125,19.3341,19.3125,19.3341,124800.0
2011-02-09 09:30:00,26.72,26.76,26.62,26.71,36600.0,19.262,19.2908,19.1899,19.2548,36600.0
2011-02-09 09:40:00,26.71,26.73,26.67,26.67,36400.0,19.2548,19.2692,19.226,19.226,36400.0
2011-02-09 09:50:00,26.66,26.78,26.65,26.78,50000.0,19.2188,19.3053,19.2115,19.3053,50000.0
2011-02-09 10:00:00,26.78,26.83,26.77,26.81,29600.0,19.3053,19.3413,19.298,19.3269,29600.0
2011-02-09 10:10:00,26.81,26.81,26.75,26.76,16400.0,19.3269,19.3269,19.2836,19.2908,16400.0
2011-02-09 10:20:00,26.75,26.83,26.75,26.79,40300.0,19.2836,19.3413,19.2836,19.3125,40300.0
2011-02-09 10:30:00,26.8,26.83,26.8,26.82,37000.0,19.3197,19.3413,19.3197,19.3341,37000.0
2011-02-09 10:40:00,26.81,26.87,26.81,26.87,42800.0,19.3269,19.3701,19.3269,19.3701,42800.0
2011-02-09 10:50:00,26.88,26.9,26.87,26.9,44200.0,19.3773,19.3918,19.3701,19.3918,44200.0
2011-02-09 11:00:00,26.9,26.93,26.88,26.92,43100.0,19.3918,19.4134,19.3773,19.4062,43100.0
2011-02-09 11:10:00,26.91,26.91,26.77,26.81,31200.0,19.399,19.399,19.298,19.3269,31200.0
2011-02-09 11:20:00,26.8,26.8,26.69,26.72,37500.0,19.3197,19.3197,19.2404,19.262,37500.0
2011-02-09 11:30:00,26.72,26.76,26.7,26.71,30900.0,19.262,19.2908,19.2476,19.2548,30900.0
2011-02-09 11:40:00,26.71,26.75,26.71,26.72,87500.0,19.2548,19.2836,19.2548,19.262,87500.0
2011-02-09 11:50:00,26.72,26.74,26.69,26.69,40800.0,19.262,19.2764,19.2404,19.2404,40800.0
2011-02-09 12:00:00,26.69,26.72,26.63,26.72,27800.0,19.2404,19.262,19.1971,19.262,27800.0
2011-02-09 12:10:00,26.72,26.72,26.69,26.71,6700.0,19.262,19.262,19.2404,19.2548,6700.0
2011-02-09 12:20:00,26.7,26.75,26.66,26.75,19100.0,19.2476,19.2836,19.2188,19.2836,19100.0
2011-02-09 12:30:00,26.75,26.76,26.73,26.76,10700.0,19.2836,19.2908,19.2692,19.2908,10700.0
2011-02-09 12:40:00,26.75,26.75,26.72,26.73,46800.0,19.2836,19.2836,19.262,19.2692,46800.0
2011-02-09 12:50:00,26.73,26.74,26.71,26.71,8600.0,19.2692,19.2764,19.2548,19.2548,8600.0
2011-02-09 13:00:00,26.72,26.81,26.72,26.8,20800.0,19.262,19.3269,19.262,19.3197,20800.0
2011-02-09 13:10:00,26.8,26.8,26.77,26.77,3900.0,19.3197,19.3197,19.298,19.298,3900.0
2011-02-09 13:20:00,26.77,26.8,26.77,26.78,7900.0,19.298,19.3197,19.298,19.3053,7900.0
2011-02-09 13:30:00,26.79,26.79,26.77,26.78,7700.0,19.3125,19.3125,19.298,19.3053,7700.0
2011-02-09 13:40:00,26.78,26.79,26.74,26.75,51000.0,19.3053,19.3125,19.2764,19.2836,51000.0
2011-02-09 13:50:00,26.74,26.75,26.74,26.74,13300.0,19.2764,19.2836,19.2764,19.2764,13300.0
2011-02-09 14:00:00,26.73,26.74,26.69,26.69,24800.0,19.2692,19.2764,19.2404,19.2404,24800.0
2011-02-09 14:10:00,26.69,26.71,26.68,26.68,10100.0,19.2404,19.2548,19.2332,19.2332,10100.0
2011-02-09 14:20:00,26.67,26.68,26.62,26.63,16900.0,19.226,19.2332,19.1899,19.1971,16900.0
2011-02-09 14:30:00,26.62,26.63,26.55,26.55,26300.0,19.1899,19.1971,19.1395,19.1395,26300.0
2011-02-09 14:40:00,26.55,26.59,26.51,26.53,43000.0,19.1395,19.1683,19.1106,19.125,43000.0
2011-02-09 14:50:00,26.52,26.53,26.49,26.5,75900.0,19.1178,19.125,19.0962,19.1034,75900.0
2011-02-09 15:00:00,26.5,26.57,26.5,26.56,21800.0,19.1034,19.1539,19.1034,19.1467,21800.0
2011-02-09 15:10:00,26.56,26.62,26.55,26.61,37600.0,19.1467,19.1899,19.1395,19.1827,37600.0
2011-02-09 15:20:00,26.61,26.67,26.61,26.65,137200.0,19.1827,19.226,19.1827,19.2115,137200.0
2011-02-09 15:30:00,26.65,26.66,26.6,26.64,28300.0,19.2115,19.2188,19.1755,19.2043,28300.0
2011-02-09 15:40:00,26.64,26.67,26.63,26.63,24900.0,19.2043,19.226,19.1971,19.1971,24900.0
2011-02-09 15:50:00,26.63,26.67,26.62,26.65,143600.0,19.1971,19.226,19.1899,19.2115,143600.0
2011-02-10 09:30:00,26.5,26.7,26.45,26.7,16300.0,19.1034,19.2476,19.0674,19.2476,16300.0
2011-02-10 09:40:00,26.7,26.71,26.53,26.54,30600.0,19.2476,19.2548,19.125,19.1322,30600.0
2011-02-10 09:50:00,26.54,26.6,26.51,26.54,54700.0,19.1322,19.1755,19.1106,19.1322,54700.0
2011-02-10 10:00:00,26.53,26.56,26.44,26.51,83400.0,19.125,19.1467,19.0602,19.1106,83400.0
2011-02-10 10:10:00,26.51,26.61,26.51,26.6,30800.0,19.1106,19.1827,19.1106,19.1755,30800.0
2011-02-10 10:20:00,26.61,26.61,26.54,26.58,28400.0,19.1827,19.1827,19.1322,19.1611,28400.0
2011-02-10 10:30:00,26.59,26.62,26.57,26.59,24700.0,19.1683,19.1899,19.1539,19.1683,24700.0
2011-02-10 10:40:00,26.59,26.62,26.57,26.6,23100.0,19.1683,19.1899,19.1539,19.1755,23100.0
2011-02-10 10:50:00,26.6,26.6,26.52,26.52,52000.0,19.1755,19.1755,19.1178,19.1178,52000.0
2011-02-10 11:00:00,26.52,26.55,26.51,26.52,16600.0,19.1178,19.1395,19.1106,19.1178,16600.0
2011-02-10 11:10:00,26.52,26.56,26.5,26.5,26100.0,19.1178,19.1467,19.1034,19.1034,26100.0
2011-02-10 11:20:00,26.5,26.55,26.5,26.55,16800.0,19.1034,19.1395,19.1034,19.1395,16800.0
2011-02-10 11:30:00,26.55,26.58,26.55,26.55,12100.0,19.1395,19.1611,19.1395,19.1395,12100.0
2011-02-10 11:40:00,26.55,26.56,26.51,26.54,14000.0,19.1395,19.1467,19.1106,19.1322,14000.0
2011-02-10 11:50:00,26.55,26.57,26.55,26.56,15000.0,19.1395,19.1539,19.1395,19.1467,15000.0
2011-02-10 12:00:00,26.56,26.57,26.53,26.54,12500.0,19.1467,19.1539,19.125,19.1322,12500.0
2011-02-10 12:10:00,26.54,26.54,26.49,26.49,11400.0,19.1322,19.1322,19.0962,19.0962,11400.0
2011-02-10 12:20:00,26.49,26.52,26.49,26.52,3700.0,19.0962,19.1178,19.0962,19.1178,3700.0
2011-02-10 12:30:00,26.51,26.54,26.5,26.51,20100.0,19.1106,19.1322,19.1034,19.1106,20100.0
2011-02-10 12:40:00,26.52,26.53,26.49,26.49,10000.0,19.1178,19.125,19.0962,19.0962,10000.0
2011-02-10 12:50:00,26.49,26.52,26.47,26.47,6100.0,19.0962,19.1178,19.0818,19.0818,6100.0
2011-02-10 13:00:00,26.48,26.49,26.47,26.48,12400.0,19.089,19.0962,19.0818,19.089,12400.0
2011-02-10 13:10:00,26.48,26.52,26.47,26.52,31800.0,19.089,19.1178,19.0818,19.1178,31800.0
2011-02-10 13:20:00,26.52,26.52,26.47,26.47,16900.0,19.1178,19.1178,19.0818,19.0818,16900.0
2011-02-10 13:30:00,26.47,26.51,26.46,26.49,33600.0,19.0818,19.1106,19.0746,19.0962,33600.0
2011-02-10 13:40:00,26.48,26.51,26.47,26.5,19800.0,19.089,19.1106,19.0818,19.1034,19800.0
2011-02-10 13:50:00,26.49,26.52,26.49,26.51,33300.0,19.0962,19.1178,19.0962,19.1106,33300.0
2011-02-10 14:00:00,26.51,26.57,26.49,26.57,112500.0,19.1106,19.1539,19.0962,19.1539,112500.0
2011-02-10 14:10:00,26.57,26.58,26.56,26.56,14600.0,19.1539,19.1611,19.1467,19.1467,14600.0
2011-02-10 14:20:00,26.55,26.59,26.55,26.58,10200.0,19.1395,19.1683,19.1395,19.1611,10200.0
2011-02-10 14:30:00,26.58,26.59,26.56,26.56,14600.0,19.1611,19.1683,19.1467,19.1467,14600.0
2011-02-10 14:40:00,26.56,26.57,26.56,26.56,15600.0,19.1467,19.1539,19.1467,19.1467,15600.0
2011-02-10 14:50:00,26.57,26.57,26.52,26.52,18100.0,19.1539,19.1539,19.1178,19.1178,18100.0
2011-02-10 15:00:00,26.52,26.54,26.51,26.51,28200.0,19.1178,19.1322,19.1106,19.1106,28200.0
2011-02-10 15:10:00,26.51,26.54,26.51,26.52,18000.0,19.1106,19.1322,19.1106,19.1178,18000.0
2011-02-10 15:20:00,26.52,26.55,26.52,26.55,33200.0,19.1178,19.1395,19.1178,19.1395,33200.0
2011-02-10 15:30:00,26.55,26.56,26.54,26.54,34100.0,19.1395,19.1467,19.1322,19.1322,34100.0
2011-02-10 15:40:00,26.54,26.58,26.52,26.57,85700.0,19.1322,19.1611,19.1178,19.1539,85700.0
2011-02-10 15:50:00,26.57,26.57,26.48,26.56,214100.0,19.1539,19.1539,19.089,19.1467,214100.0
2011-02-11 09:30:00,26.48,26.54,26.4,26.48,33100.0,19.089,19.1322,19.0313,19.089,33100.0
2011-02-11 09:40:00,26.47,26.5,26.4,26.44,103400.0,19.0818,19.1034,19.0313,19.0602,103400.0
2011-02-11 09:50:00,26.43,26.47,26.42,26.43,71800.0,19.0529,19.0818,19.0457,19.0529,71800.0
2011-02-11 10:00:00,26.44,26.53,26.44,26.53,138300.0,19.0602,19.125,19.0602,19.125,138300.0
2011-02-11 10:10:00,26.53,26.55,26.49,26.53,30200.0,19.125,19.1395,19.0962,19.125,30200.0
2011-02-11 10:20:00,26.53,26.6,26.52,26.59,71700.0,19.125,19.1755,19.1178,19.1683,71700.0
2011-02-11 10:30:00,26.59,26.66,26.59,26.66,50600.0,19.1683,19.2188,19.1683,19.2188,50600.0
2011-02-11 10:40:00,26.66,26.68,26.62,26.67,92700.0,19.2188,19.2332,19.1899,19.226,92700.0
2011-02-11 10:50:00,26.67,26.73,26.66,26.72,45500.0,19.226,19.2692,19.2188,19.262,45500.0
2011-02-11 11:00:00,26.72,26.79,26.7,26.78,88900.0,19.262,19.3125,19.2476,19.3053,88900.0
2011-02-11 11:10:00,26.78,26.85,26.77,26.85,169400.0,19.3053,19.3557,19.298,19.3557,169400.0
2011-02-11 11:20:00,26.84,26.95,26.84,26.95,261600.0,19.3485,19.4278,19.3485,19.4278,261600.0
2011-02-11 11:30:00,26.95,26.97,26.91,26.93,78300.0,19.4278,19.4422,19.399,19.4134,78300.0
2011-02-11 11:40:00,26.93,26.94,26.91,26.91,35000.0,19.4134,19.4206,19.399,19.399,35000.0
2011-02-11 11:50:00,26.92,26.95,26.91,26.95,119100.0,19.4062,19.4278,19.399,19.4278,119100.0
2011-02-11 12:00:00,26.94,26.95,26.91,26.92,40900.0,19.4206,19.4278,19.399,19.4062,40900.0
2011-02-11 12:10:00,26.92,26.93,26.84,26.84,37900.0,19.4062,19.4134,19.3485,19.3485,37900.0
2011-02-11 12:20:00,26.83,26.88,26.83,26.86,49500.0,19.3413,19.3773,19.3413,19.3629,49500.0
2011-02-11 12:30:00,26.86,26.9,26.86,26.88,44800.0,19.3629,19.3918,19.3629,19.3773,44800.0
2011-02-11 12:40:00,26.88,26.93,26.88,26.92,59400.0,19.3773,19.4134,19.3773,19.4062,59400.0
2011-02-11 12:50:00,26.91,26.93,26.91,26.93,44100.0,19.399,19.4134,19.399,19.4134,44100.0
2011-02-11 13:00:00,26.93,26.95,26.91,26.95,40100.0,19.4134,19.4278,19.399,19.4278,40100.0
2011-02-11 13:10:00,26.96,27.04,26.96,27.03,63700.0,19.435,19.4927,19.435,19.4855,63700.0
2011-02-11 13:20:00,27.03,27.05,27.03,27.05,58900.0,19.4855,19.4999,19.4855,19.4999,58900.0
2011-02-11 13:30:00,27.05,27.07,27.03,27.06,78300.0,19.4999,19.5143,19.4855,19.5071,78300.0
2011-02-11 13:40:00,27.06,27.07,27.05,27.05,43400.0,19.5071,19.5143,19.4999,19.4999,43400.0
2011-02-11 13:50:00,27.06,27.08,27.05,27.07,41200.0,19.5071,19.5215,19.4999,19.5143,41200.0
2011-02-11 14:00:00,27.08,27.11,27.07,27.11,74100.0,19.5215,19.5431,19.5143,19.5431,74100.0
2011-02-11 14:10:00,27.11,27.11,27.1,27.1,38800.0,19.5431,19.5431,19.5359,19.5359,38800.0
2011-02-11 14:20:00,27.11,27.15,27.11,27.14,82800.0,19.5431,19.572,19.5431,19.5648,82800.0
2011-02-11 14:30:00,27.15,27.21,27.14,27.21,172000.0,19.572,19.6152,19.5648,19.6152,172000.0
2011-02-11 14:40:00,27.2,27.22,27.2,27.21,46200.0,19.608,19.6224,19.608,19.6152,46200.0
2011-02-11 14:50:00,27.22,27.22,27.15,27.15,39000.0,19.6224,19.6224,19.572,19.572,39000.0
2011-02-11 15:00:00,27.15,27.18,27.15,27.17,16200.0,19.572,19.5936,19.572,19.5864,16200.0
2011-02-11 15:10:00,27.18,27.18,27.15,27.16,13500.0,19.5936,19.5936,19.572,19.5792,13500.0
2011-02-11 15:20:00,27.16,27.17,27.13,27.14,112600.0,19.5792,19.5864,19.5576,19.5648,112600.0
2011-02-11 15:30:00,27.14,27.16,27.13,27.13,59700.0,19.5648,19.5792,19.5576,19.5576,59700.0
2011-02-11 15:40:00,27.14,27.14,27.11,27.11,92000.0,19.5648,19.5648,19.5431,19.5431,92000.0
2011-02-11 15:50:00,27.11,27.16,27.11,27.16,401300.0,19.5431,19.5792,19.5431,19.5792,401300.0
2011-02-14 09:30:00,27.08,27.16,27.01,27.15,103600.0,19.5215,19.5792,19.4711,19.572,103600.0
2011-02-14 09:40:00,27.15,27.15,26.98,27.11,118300.0,19.572,19.572,19.4494,19.5431,118300.0
2011-02-14 09:50:00,27.12,27.2,27.12,27.18,64900.0,19.5504,19.608,19.5504,19.5936,64900.0
2011-02-14 10:00:00,27.18,27.22,27.16,27.17,82500.0,19.5936,19.6224,19.5792,19.5864,82500.0
2011-02-14 10:10:00,27.16,27.18,27.1,27.16,50300.0,19.5792,19.5936,19.5359,19.5792,50300.0
2011-02-14 10:20:00,27.15,27.17,27.11,27.11,14000.0,19.572,19.5864,19.5431,19.5431,14000.0
2011-02-14 10:30:00,27.12,27.14,27.1,27.13,27100.0,19.5504,19.5648,19.5359,19.5576,27100.0
2011-02-14 10:40:00,27.13,27.14,27.03,27.05,81800.0,19.5576,19.5648,19.4855,19.4999,81800.0
2011-02-14 10:50:00,27.05,27.06,27.01,27.04,24400.0,19.4999,19.5071,19.4711,19.4927,24400.0
2011-02-14 11:00:00,27.04,27.08,27.01,27.08,49600.0,19.4927,19.5215,19.4711,19.5215,49600.0
2011-02-14 11:10:00,27.08,27.08,27.04,27.08,51800.0,19.5215,19.5215,19.4927,19.5215,51800.0
2011-02-14 11:20:00,27.09,27.11,27.08,27.09,10700.0,19.5287,19.5431,19.5215,19.5287,10700.0
2011-02-14 11:30:00,27.09,27.11,27.08,27.1,6600.0,19.5287,19.5431,19.5215,19.5359,6600.0
2011-02-14 11:40:00,27.1,27.11,27.07,27.09,19300.0,19.5359,19.5431,19.5143,19.5287,19300.0
2011-02-14 11:50:00,27.09,27.09,27.07,27.08,4900.0,19.5287,19.5287,19.5143,19.5215,4900.0
2011-02-14 12:00:00,27.09,27.1,27.07,27.08,7500.0,19.5287,19.5359,19.5143,19.5215,7500.0
2011-02-14 12:10:00,27.08,27.09,27.07,27.07,7000.0,19.5215,19.5287,19.5143,19.5143,7000.0
2011-02-14 12:20:00,27.08,27.11,27.08,27.11,13700.0,19.5215,19.5431,19.5215,19.5431,13700.0
2011-02-14 12:30:00,27.11,27.11,27.08,27.09,6800.0,19.5431,19.5431,19.5215,19.5287,6800.0
2011-02-14 12:40:00,27.09,27.1,27.05,27.05,11100.0,19.5287,19.5359,19.4999,19.4999,11100.0
2011-02-14 12:50:00,27.06,27.07,27.05,27.07,6400.0,19.5071,19.5143,19.4999,19.5143,6400.0
2011-02-14 13:00:00,27.07,27.07,27.04,27.05,5300.0,19.5143,19.5143,19.4927,19.4999,5300.0
2011-02-14 13:10:00,27.04,27.1,27.04,27.09,10500.0,19.4927,19.5359,19.4927,19.5287,10500.0
2011-02-14 13:20:00,27.1,27.11,27.08,27.08,8900.0,19.5359,19.5431,19.5215,19.5215,8900.0
2011-02-14 13:30:00,27.07,27.09,27.07,27.09,5500.0,19.5143,19.5287,19.5143,19.5287,5500.0
2011-02-14 13:40:00,27.09,27.09,27.07,27.08,2900.0,19.5287,19.5287,19.5143,19.5215,2900.0
2011-02-14 13:50:00,27.08,27.09,27.06,27.06,5500.0,19.5215,19.5287,19.5071,19.5071,5500.0
2011-02-14 14:00:00,27.06,27.07,27.05,27.06,6400.0,19.5071,19.5143,19.4999,19.5071,6400.0
2011-02-14 14:10:00,27.06,27.08,27.05,27.07,5700.0,19.5071,19.5215,19.4999,19.5143,5700.0
2011-02-14 14:20:00,27.07,27.09,27.05,27.07,11200.0,19.5143,19.5287,19.4999,19.5143,11200.0
2011-02-14 14:30:00,27.08,27.08,27.05,27.05,10600.0,19.5215,19.5215,19.4999,19.4999,10600.0
2011-02-14 14:40:00,27.06,27.08,27.06,27.07,21800.0,19.5071,19.5215,19.5071,19.5143,21800.0
2011-02-14 14:50:00,27.07,27.09,27.06,27.09,18600.0,19.5143,19.5287,19.5071,19.5287,18600.0
2011-02-14 15:00:00,27.09,27.1,27.06,27.06,26000.0,19.5287,19.5359,19.5071,19.5071,26000.0
2011-02-14 15:10:00,27.06,27.09,27.05,27.09,48000.0,19.5071,19.5287,19.4999,19.5287,48000.0
2011-02-14 15:20:00,27.09,27.12,27.08,27.09,72800.0,19.5287,19.5504,19.5215,19.5287,72800.0
2011-02-14 15:30:00,27.09,27.1,27.08,27.1,35500.0,19.5287,19.5359,19.5215,19.5359,35500.0
2011-02-14 15:40:00,27.09,27.14,27.08,27.14,112800.0,19.5287,19.5648,19.5215,19.5648,112800.0
2011-02-14 15:50:00,27.13,27.16,27.13,27.15,259400.0,19.5576,19.5792,19.5576,19.572,259400.0
2011-02-15 09:30:00,27.03,27.22,26.99,27.11,66300.0,19.4855,19.6224,19.4566,19.5431,66300.0
2011-02-15 09:40:00,27.1,27.17,27.1,27.16,61700.0,19.5359,19.5864,19.5359,19.5792,61700.0
2011-02-15 09:50:00,27.16,27.18,27.15,27.17,61200.0,19.5792,19.5936,19.572,19.5864,61200.0
2011-02-15 10:00:00,27.17,27.19,27.14,27.15,116200.0,19.5864,19.6008,19.5648,19.572,116200.0
2011-02-15 10:10:00,27.15,27.17,27.12,27.16,55100.0,19.572,19.5864,19.5504,19.5792,55100.0
2011-02-15 10:20:00,27.16,27.17,27.13,27.13,51100.0,19.5792,19.5864,19.5576,19.5576,51100.0
2011-02-15 10:30:00,27.12,27.12,27.08,27.11,75900.0,19.5504,19.5504,19.5215,19.5431,75900.0
2011-02-15 10:40:00,27.12,27.13,27.1,27.1,10600.0,19.5504,19.5576,19.5359,19.5359,10600.0
2011-02-15 10:50:00,27.1,27.13,27.09,27.09,36900.0,19.5359,19.5576,19.5287,19.5287,36900.0
2011-02-15 11:00:00,27.1,27.13,27.1,27.13,24100.0,19.5359,19.5576,19.5359,19.5576,24100.0
2011-02-15 11:10:00,27.12,27.15,27.11,27.14,35200.0,19.5504,19.572,19.5431,19.5648,35200.0
2011-02-15 11:20:00,27.14,27.16,27.14,27.14,20500.0,19.5648,19.5792,19.5648,19.5648,20500.0
2011-02-15 11:30:00,27.15,27.18,27.14,27.16,74900.0,19.572,19.5936,19.5648,19.5792,74900.0
2011-02-15 11:40:00,27.16,27.16,27.11,27.11,38000.0,19.5792,19.5792,19.5431,19.5431,38000.0
2011-02-15 11:50:00,27.11,27.13,27.1,27.1,35600.0,19.5431,19.5576,19.5359,19.5359,35600.0
2011-02-15 12:00:00,27.1,27.13,27.1,27.12,22600.0,19.5359,19.5576,19.5359,19.5504,22600.0
2011-02-15 12:10:00,27.13,27.17,27.12,27.16,46200.0,19.5576,19.5864,19.5504,19.5792,46200.0
2011-02-15 12:20:00,27.17,27.22,27.17,27.21,142200.0,19.5864,19.6224,19.5864,19.6152,142200.0
2011-02-15 12:30:00,27.2,27.21,27.19,27.21,35300.0,19.608,19.6152,19.6008,19.6152,35300.0
2011-02-15 12:40:00,27.21,27.21,27.2,27.2,33400.0,19.6152,19.6152,19.608,19.608,33400.0
2011-02-15 12:50:00,27.2,27.21,27.19,27.2,36200.0,19.608,19.6152,19.6008,19.608,36200.0
2011-02-15 13:00:00,27.2,27.21,27.2,27.2,24700.0,19.608,19.6152,19.608,19.608,24700.0
2011-02-15 13:10:00,27.2,27.21,27.17,27.17,63500.0,19.608,19.6152,19.5864,19.5864,63500.0
2011-02-15 13:20:00,27.17,27.18,27.16,27.16,23200.0,19.5864,19.5936,19.5792,19.5792,23200.0
2011-02-15 13:30:00,27.16,27.16,27.15,27.16,25300.0,19.5792,19.5792,19.572,19.5792,25300.0
2011-02-15 13:40:00,27.16,27.18,27.16,27.17,32300.0,19.5792,19.5936,19.5792,19.5864,32300.0
2011-02-15 13:50:00,27.17,27.17,27.12,27.13,180600.0,19.5864,19.5864,19.5504,19.5576,180600.0
2011-02-15 14:00:00,27.12,27.13,27.01,27.02,259500.0,19.5504,19.5576,19.4711,19.4783,259500.0
2011-02-15 14:10:00,27.02,27.02,26.96,26.96,198000.0,19.4783,19.4783,19.435,19.435,198000.0
2011-02-15 14:20:00,26.96,26.97,26.9,26.94,158300.0,19.435,19.4422,19.3918,19.4206,158300.0
2011-02-15 14:30:00,26.92,26.95,26.91,26.92,34300.0,19.4062,19.4278,19.399,19.4062,34300.0
2011-02-15 14:40:00,26.92,26.95,26.92,26.94,34800.0,19.4062,19.4278,19.4062,19.4206,34800.0
2011-02-15 14:50:00,26.94,26.98,26.94,26.98,70800.0,19.4206,19.4494,19.4206,19.4494,70800.0
2011-02-15 15:00:00,26.97,26.98,26.96,26.96,27800.0,19.4422,19.4494,19.435,19.435,27800.0
2011-02-15 15:10:00,26.96,26.96,26.95,26.95,34000.0,19.435,19.435,19.4278,19.4278,34000.0
2011-02-15 15:20:00,26.95,26.98,26.95,26.95,119900.0,19.4278,19.4494,19.4278,19.4278,119900.0
2011-02-15 15:30:00,26.96,26.96,26.92,26.93,63200.0,19.435,19.435,19.4062,19.4134,63200.0
2011-02-15 15:40:00,26.93,26.93,26.89,26.89,68000.0,19.4134,19.4134,19.3846,19.3846,68000.0
2011-02-15 15:50:00,26.89,26.92,26.85,26.91,298100.0,19.3846,19.4062,19.3557,19.399,298100.0
2011-02-16 09:30:00,27.0,27.1,26.96,27.04,43600.0,19.4639,19.5359,19.435,19.4927,43600.0
2011-02-16 09:40:00,27.04,27.06,26.98,27.01,26300.0,19.4927,19.5071,19.4494,19.4711,26300.0
2011-02-16 09:50:00,27.0,27.1,26.99,27.08,14600.0,19.4639,19.5359,19.4566,19.5215,14600.0
2011-02-16 10:00:00,27.08,27.1,27.03,27.06,36600.0,19.5215,19.5359,19.4855,19.5071,36600.0
2011-02-16 10:10:00,27.06,27.07,27.04,27.05,14800.0,19.5071,19.5143,19.4927,19.4999,14800.0
2011-02-16 10:20:00,27.04,27.05,27.02,27.02,4400.0,19.4927,19.4999,19.4783,19.4783,4400.0
2011-02-16 10:30:00,27.03,27.1,27.02,27.09,27500.0,19.4855,19.5359,19.4783,19.5287,27500.0
2011-02-16 10:40:00,27.09,27.12,27.09,27.12,62600.0,19.5287,19.5504,19.5287,19.5504,62600.0
2011-02-16 10:50:00,27.11,27.15,27.11,27.13,19300.0,19.5431,19.572,19.5431,19.5576,19300.0
2011-02-16 11:00:00,27.13,27.14,27.08,27.08,27700.0,19.5576,19.5648,19.5215,19.5215,27700.0
2011-02-16 11:10:00,27.07,27.1,27.07,27.09,28800.0,19.5143,19.5359,19.5143,19.5287,28800.0
2011-02-16 11:20:00,27.09,27.11,27.08,27.08,30600.0,19.5287,19.5431,19.5215,19.5215,30600.0
2011-02-16 11:30:00,27.08,27.1,27.05,27.07,44000.0,19.5215,19.5359,19.4999,19.5143,44000.0
2011-02-16 11:40:00,27.06,27.1,27.06,27.08,28600.0,19.5071,19.5359,19.5071,19.5215,28600.0
2011-02-16 11:50:00,27.08,27.09,27.05,27.08,18800.0,19.5215,19.5287,19.4999,19.5215,18800.0
2011-02-16 12:00:00,27.09,27.09,26.97,26.97,55700.0,19.5287,19.5287,19.4422,19.4422,55700.0
2011-02-16 12:10:00,26.97,27.02,26.96,27.0,50300.0,19.4422,19.4783,19.435,19.4639,50300.0
2011-02-16 12:20:00,27.0,27.07,27.0,27.05,16400.0,19.4639,19.5143,19.4639,19.4999,16400.0
2011-02-16 12:30:00,27.05,27.08,27.05,27.07,3400.0,19.4999,19.5215,19.4999,19.5143,3400.0
2011-02-16 12:40:00,27.07,27.09,27.06,27.08,8600.0,19.5143,19.5287,19.5071,19.5215,8600.0
2011-02-16 12:50:00,27.09,27.1,27.06,27.1,7600.0,19.5287,19.5359,19.5071,19.5359,7600.0
2011-02-16 13:00:00,27.09,27.11,27.06,27.1,17100.0,19.5287,19.5431,19.5071,19.5359,17100.0
2011-02-16 13:10:00,27.1,27.11,27.08,27.09,10400.0,19.5359,19.5431,19.5215,19.5287,10400.0
2011-02-16 13:20:00,27.09,27.11,27.09,27.09,12500.0,19.5287,19.5431,19.5287,19.5287,12500.0
2011-02-16 13:30:00,27.09,27.12,27.09,27.11,13400.0,19.5287,19.5504,19.5287,19.5431,13400.0
2011-02-16 13:40:00,27.11,27.14,27.11,27.14,7900.0,19.5431,19.5648,19.5431,19.5648,7900.0
2011-02-16 13:50:00,27.14,27.19,27.13,27.18,119800.0,19.5648,19.6008,19.5576,19.5936,119800.0
2011-02-16 14:00:00,27.18,27.2,27.14,27.18,198900.0,19.5936,19.608,19.5648,19.5936,198900.0
2011-02-16 14:10:00,27.19,27.19,27.15,27.15,52800.0,19.6008,19.6008,19.572,19.572,52800.0
2011-02-16 14:20:00,27.15,27.15,27.11,27.11,7600.0,19.572,19.572,19.5431,19.5431,7600.0
2011-02-16 14:30:00,27.11,27.21,27.11,27.21,109300.0,19.5431,19.6152,19.5431,19.6152,109300.0
2011-02-16 14:40:00,27.22,27.22,27.2,27.22,12700.0,19.6224,19.6224,19.608,19.6224,12700.0
2011-02-16 14:50:00,27.22,27.23,27.19,27.2,20100.0,19.6224,19.6297,19.6008,19.608,20100.0
2011-02-16 15:00:00,27.2,27.23,27.11,27.23,67400.0,19.608,19.6297,19.5431,19.6297,67400.0
2011-02-16 15:10:00,27.23,27.23,27.21,27.22,23600.0,19.6297,19.6297,19.6152,19.6224,23600.0
2011-02-16 15:20:00,27.23,27.23,27.17,27.18,36400.0,19.6297,19.6297,19.5864,19.5936,36400.0
2011-02-16 15:30:00,27.18,27.2,27.17,27.2,54400.0,19.5936,19.608,19.5864,19.608,54400.0
2011-02-16 15:40:00,27.2,27.21,27.18,27.2,69800.0,19.608,19.6152,19.5936,19.608,69800.0
2011-02-16 15:50:00,27.19,27.2,27.16,27.19,223500.0,19.6008,19.608,19.5792,19.6008,223500.0
2011-02-17 09:30:00,27.17,27.17,27.01,27.03,80200.0,19.5864,19.5864,19.4711,19.4855,80200.0
2011-02-17 09:40:00,27.03,27.07,27.02,27.03,58200.0,19.4855,19.5143,19.4783,19.4855,58200.0
2011-02-17 09:50:00,27.03,27.04,27.01,27.04,34000.0,19.4855,19.4927,19.4711,19.4927,34000.0
2011-02-17 10:00:00,27.05,27.1,26.99,27.0,67000.0,19.4999,19.5359,19.4566,19.4639,67000.0
2011-02-17 10:10:00,27.0,27.01,26.96,26.98,8600.0,19.4639,19.4711,19.435,19.4494,8600.0
2011-02-17 10:20:00,27.0,27.03,26.99,27.02,10600.0,19.4639,19.4855,19.4566,19.4783,10600.0
2011-02-17 10:30:00,27.01,27.03,27.01,27.01,10300.0,19.4711,19.4855,19.4711,19.4711,10300.0
2011-02-17 10:40:00,27.01,27.03,27.01,27.01,9900.0,19.4711,19.4855,19.4711,19.4711,9900.0
2011-02-17 10:50:00,27.01,27.02,26.96,26.96,8100.0,19.4711,19.4783,19.435,19.435,8100.0
2011-02-17 11:00:00,26.97,26.99,26.96,26.98,7500.0,19.4422,19.4566,19.435,19.4494,7500.0
2011-02-17 11:10:00,26.97,27.01,26.96,27.0,26600.0,19.4422,19.4711,19.435,19.4639,26600.0
2011-02-17 11:20:00,27.01,27.05,27.0,27.05,20900.0,19.4711,19.4999,19.4639,19.4999,20900.0
2011-02-17 11:30:00,27.04,27.06,27.03,27.03,9900.0,19.4927,19.5071,19.4855,19.4855,9900.0
2011-02-17 11:40:00,27.02,27.05,27.01,27.03,19100.0,19.4783,19.4999,19.4711,19.4855,19100.0
2011-02-17 11:50:00,27.03,27.05,27.03,27.03,11500.0,19.4855,19.4999,19.4855,19.4855,11500.0
2011-02-17 12:00:00,27.03,27.04,27.01,27.01,6700.0,19.4855,19.4927,19.4711,19.4711,6700.0
2011-02-17 12:10:00,27.01,27.01,26.99,27.0,25500.0,19.4711,19.4711,19.4566,19.4639,25500.0
2011-02-17 12:20:00,27.01,27.01,26.99,27.0,8600.0,19.4711,19.4711,19.4566,19.4639,8600.0
2011-02-17 12:30:00,27.01,27.07,27.01,27.07,18500.0,19.4711,19.5143,19.4711,19.5143,18500.0
2011-02-17 12:40:00,27.06,27.09,27.06,27.09,25600.0,19.5071,19.5287,19.5071,19.5287,25600.0
2011-02-17 12:50:00,27.08,27.09,27.07,27.07,12800.0,19.5215,19.5287,19.5143,19.5143,12800.0
2011-02-17 13:00:00,27.08,27.11,27.08,27.11,15000.0,19.5215,19.5431,19.5215,19.5431,15000.0
2011-02-17 13:10:00,27.12,27.12,27.08,27.09,20100.0,19.5504,19.5504,19.5215,19.5287,20100.0
2011-02-17 13:20:00,27.09,27.1,27.07,27.07,12100.0,19.5287,19.5359,19.5143,19.5143,12100.0
2011-02-17 13:30:00,27.08,27.1,27.08,27.09,20500.0,19.5215,19.5359,19.5215,19.5287,20500.0
2011-02-17 13:40:00,27.09,27.12,27.09,27.12,11500.0,19.5287,19.5504,19.5287,19.5504,11500.0
2011-02-17 13:50:00,27.12,27.12,27.1,27.1,6500.0,19.5504,19.5504,19.5359,19.5359,6500.0
2011-02-17 14:00:00,27.1,27.11,27.08,27.09,26900.0,19.5359,19.5431,19.5215,19.5287,26900.0
2011-02-17 14:10:00,27.1,27.16,27.09,27.15,187000.0,19.5359,19.5792,19.5287,19.572,187000.0
2011-02-17 14:20:00,27.15,27.16,27.12,27.13,12100.0,19.572,19.5792,19.5504,19.5576,12100.0
2011-02-17 14:30:00,27.12,27.13,27.11,27.11,15300.0,19.5504,19.5576,19.5431,19.5431,15300.0
2011-02-17 14:40:00,27.11,27.12,27.1,27.1,17700.0,19.5431,19.5504,19.5359,19.5359,17700.0
2011-02-17 14:50:00,27.11,27.13,27.11,27.12,19800.0,19.5431,19.5576,19.5431,19.5504,19800.0
2011-02-17 15:00:00,27.13,27.13,27.12,27.13,22400.0,19.5576,19.5576,19.5504,19.5576,22400.0
2011-02-17 15:10:00,27.13,27.16,27.13,27.16,29500.0,19.5576,19.5792,19.5576,19.5792,29500.0
2011-02-17 15:20:00,27.15,27.17,27.15,27.16,36700.0,19.572,19.5864,19.572,19.5792,36700.0
2011-02-17 15:30:00,27.15,27.16,27.14,27.15,43100.0,19.572,19.5792,19.5648,19.572,43100.0
2011-02-17 15:40:00,27.16,27.19,27.15,27.15,61000.0,19.5792,19.6008,19.572,19.572,61000.0
2011-02-17 15:50:00,27.15,27.15,27.11,27.12,95100.0,19.572,19.572,19.5431,19.5504,95100.0
2011-02-18 09:30:00,27.15,27.26,27.15,27.22,86600.0,19.572,19.6513,19.572,19.6224,86600.0
2011-02-18 09:40:00,27.22,27.22,27.13,27.16,40200.0,19.6224,19.6224,19.5576,19.5792,40200.0
2011-02-18 09:50:00,27.16,27.17,27.14,27.14,101600.0,19.5792,19.5864,19.5648,19.5648,101600.0
2011-02-18 10:00:00,27.14,27.18,27.13,27.17,55000.0,19.5648,19.5936,19.5576,19.5864,55000.0
2011-02-18 10:10:00,27.17,27.17,27.12,27.14,2200.0,19.5864,19.5864,19.5504,19.5648,2200.0
2011-02-18 10:20:00,27.15,27.2,27.15,27.18,9300.0,19.572,19.608,19.572,19.5936,9300.0
2011-02-18 10:30:00,27.17,27.19,27.16,27.18,10000.0,19.5864,19.6008,19.5792,19.5936,10000.0
2011-02-18 10:40:00,27.18,27.2,27.17,27.2,41000.0,19.5936,19.608,19.5864,19.608,41000.0
2011-02-18 10:50:00,27.2,27.23,27.18,27.18,17800.0,19.608,19.6297,19.5936,19.5936,17800.0
2011-02-18 11:00:00,27.2,27.21,27.2,27.21,6400.0,19.608,19.6152,19.608,19.6152,6400.0
2011-02-18 11:10:00,27.21,27.22,27.19,27.21,6400.0,19.6152,19.6224,19.6008,19.6152,6400.0
2011-02-18 11:20:00,27.21,27.23,27.21,27.23,10200.0,19.6152,19.6297,19.6152,19.6297,10200.0
2011-02-18 11:30:00,27.23,27.24,27.22,27.24,9000.0,19.6297,19.6369,19.6224,19.6369,9000.0
2011-02-18 11:40:00,27.25,27.26,27.24,27.24,12100.0,19.6441,19.6513,19.6369,19.6369,12100.0
2011-02-18 11:50:00,27.25,27.26,27.24,27.24,6300.0,19.6441,19.6513,19.6369,19.6369,6300.0
2011-02-18 12:00:00,27.25,27.29,27.25,27.28,30700.0,19.6441,19.6729,19.6441,19.6657,30700.0
2011-02-18 12:10:00,27.28,27.29,27.28,27.28,14300.0,19.6657,19.6729,19.6657,19.6657,14300.0
2011-02-18 12:20:00,27.28,27.31,27.28,27.31,33900.0,19.6657,19.6873,19.6657,19.6873,33900.0
2011-02-18 12:30:00,27.31,27.31,27.29,27.3,9400.0,19.6873,19.6873,19.6729,19.6801,9400.0
2011-02-18 12:40:00,27.29,27.3,27.27,27.3,6800.0,19.6729,19.6801,19.6585,19.6801,6800.0
2011-02-18 12:50:00,27.3,27.32,27.3,27.3,27400.0,19.6801,19.6945,19.6801,19.6801,27400.0
2011-02-18 13:00:00,27.29,27.3,27.29,27.29,13400.0,19.6729,19.6801,19.6729,19.6729,13400.0
2011-02-18 13:10:00,27.29,27.31,27.29,27.29,11400.0,19.6729,19.6873,19.6729,19.6729,11400.0
2011-02-18 13:20:00,27.29,27.3,27.28,27.29,7600.0,19.6729,19.6801,19.6657,19.6729,7600.0
2011-02-18 13:30:00,27.28,27.29,27.28,27.29,11200.0,19.6657,19.6729,19.6657,19.6729,11200.0
2011-02-18 13:40:00,27.28,27.28,27.24,27.24,11400.0,19.6657,19.6657,19.6369,19.6369,11400.0
2011-02-18 13:50:00,27.24,27.29,27.24,27.29,59200.0,19.6369,19.6729,19.6369,19.6729,59200.0
2011-02-18 14:00:00,27.29,27.31,27.28,27.3,57800.0,19.6729,19.6873,19.6657,19.6801,57800.0
2011-02-18 14:10:00,27.29,27.3,27.25,27.26,22400.0,19.6729,19.6801,19.6441,19.6513,22400.0
2011-02-18 14:20:00,27.27,27.27,27.21,27.26,12000.0,19.6585,19.6585,19.6152,19.6513,12000.0
2011-02-18 14:30:00,27.25,27.27,27.24,27.25,11200.0,19.6441,19.6585,19.6369,19.6441,11200.0
2011-02-18 14:40:00,27.26,27.31,27.25,27.3,89000.0,19.6513,19.6873,19.6441,19.6801,89000.0
2011-02-18 14:50:00,27.3,27.31,27.29,27.3,14100.0,19.6801,19.6873,19.6729,19.6801,14100.0
2011-02-18 15:00:00,27.3,27.31,27.29,27.29,6800.0,19.6801,19.6873,19.6729,19.6729,6800.0
2011-02-18 15:10:00,27.29,27.3,27.28,27.3,34800.0,19.6729,19.6801,19.6657,19.6801,34800.0
2011-02-18 15:20:00,27.3,27.32,27.29,27.3,26600.0,19.6801,19.6945,19.6729,19.6801,26600.0
2011-02-18 15:30:00,27.3,27.3,27.27,27.27,30900.0,19.6801,19.6801,19.6585,19.6585,30900.0
2011-02-18 15:40:00,27.28,27.32,27.27,27.29,114000.0,19.6657,19.6945,19.6585,19.6729,114000.0
2011-02-18 15:50:00,27.29,27.32,27.29,27.31,101100.0,19.6729,19.6945,19.6729,19.6873,101100.0
2011-02-22 09:30:00,27.12,27.12,26.89,26.95,120800.0,19.5504,19.5504,19.3846,19.4278,120800.0
2011-02-22 09:40:00,26.95,26.95,26.77,26.78,357300.0,19.4278,19.4278,19.298,19.3053,357300.0
2011-02-22 09:50:00,26.78,27.01,26.77,27.01,115900.0,19.3053,19.4711,19.298,19.4711,115900.0
2011-02-22 10:00:00,27.01,27.15,26.97,27.15,86100.0,19.4711,19.572,19.4422,19.572,86100.0
2011-02-22 10:10:00,27.16,27.18,27.12,27.14,181400.0,19.5792,19.5936,19.5504,19.5648,181400.0
2011-02-22 10:20:00,27.13,27.13,27.0,27.0,69600.0,19.5576,19.5576,19.4639,19.4639,69600.0
2011-02-22 10:30:00,26.99,27.0,26.93,26.99,35600.0,19.4566,19.4639,19.4134,19.4566,35600.0
2011-02-22 10:40:00,26.99,27.08,26.97,27.03,21200.0,19.4566,19.5215,19.4422,19.4855,21200.0
2011-02-22 10:50:00,27.02,27.06,26.99,26.99,20100.0,19.4783,19.5071,19.4566,19.4566,20100.0
2011-02-22 11:00:00,26.99,26.99,26.9,26.92,19700.0,19.4566,19.4566,19.3918,19.4062,19700.0
2011-02-22 11:10:00,26.93,26.93,26.74,26.76,180100.0,19.4134,19.4134,19.2764,19.2908,180100.0
2011-02-22 11:20:00,26.76,26.8,26.73,26.75,23500.0,19.2908,19.3197,19.2692,19.2836,23500.0
2011-02-22 11:30:00,26.75,26.78,26.71,26.75,19900.0,19.2836,19.3053,19.2548,19.2836,19900.0
2011-02-22 11:40:00,26.75,26.78,26.68,26.69,45600.0,19.2836,19.3053,19.2332,19.2404,45600.0
2011-02-22 11:50:00,26.69,26.71,26.68,26.7,103400.0,19.2404,19.2548,19.2332,19.2476,103400.0
2011-02-22 12:00:00,26.71,26.71,26.63,26.64,177600.0,19.2548,19.2548,19.1971,19.2043,177600.0
2011-02-22 12:10:00,26.65,26.67,26.6,26.67,208200.0,19.2115,19.226,19.1755,19.226,208200.0
2011-02-22 12:20:00,26.67,26.7,26.66,26.68,157700.0,19.226,19.2476,19.2188,19.2332,157700.0
2011-02-22 12:30:00,26.68,26.69,26.64,26.65,21000.0,19.2332,19.2404,19.2043,19.2115,21000.0
2011-02-22 12:40:00,26.66,26.67,26.62,26.63,27500.0,19.2188,19.226,19.1899,19.1971,27500.0
2011-02-22 12:50:00,26.63,26.63,26.59,26.61,10500.0,19.1971,19.1971,19.1683,19.1827,10500.0
2011-02-22 13:00:00,26.61,26.65,26.58,26.65,17200.0,19.1827,19.2115,19.1611,19.2115,17200.0
2011-02-22 13:10:00,26.65,26.71,26.62,26.71,14500.0,19.2115,19.2548,19.1899,19.2548,14500.0
2011-02-22 13:20:00,26.71,26.71,26.64,26.65,24900.0,19.2548,19.2548,19.2043,19.2115,24900.0
2011-02-22 13:30:00,26.66,26.74,26.65,26.73,43300.0,19.2188,19.2764,19.2115,19.2692,43300.0
2011-02-22 13:40:00,26.74,26.76,26.67,26.68,20100.0,19.2764,19.2908,19.226,19.2332,20100.0
2011-02-22 13:50:00,26.68,26.69,26.66,26.68,22400.0,19.2332,19.2404,19.2188,19.2332,22400.0
2011-02-22 14:00:00,26.69,26.71,26.65,26.69,21900.0,19.2404,19.2548,19.2115,19.2404,21900.0
2011-02-22 14:10:00,26.68,26.69,26.68,26.68,12700.0,19.2332,19.2404,19.2332,19.2332,12700.0
2011-02-22 14:20:00,26.67,26.7,26.65,26.69,18800.0,19.226,19.2476,19.2115,19.2404,18800.0
2011-02-22 14:30:00,26.69,26.73,26.69,26.7,15700.0,19.2404,19.2692,19.2404,19.2476,15700.0
2011-02-22 14:40:00,26.69,26.74,26.66,26.74,43700.0,19.2404,19.2764,19.2188,19.2764,43700.0
2011-02-22 14:50:00,26.74,26.78,26.67,26.67,62600.0,19.2764,19.3053,19.226,19.226,62600.0
2011-02-22 15:00:00,26.68,26.72,26.65,26.67,40800.0,19.2332,19.262,19.2115,19.226,40800.0
2011-02-22 15:10:00,26.68,26.7,26.66,26.66,18400.0,19.2332,19.2476,19.2188,19.2188,18400.0
2011-02-22 15:20:00,26.65,26.66,26.61,26.64,36200.0,19.2115,19.2188,19.1827,19.2043,36200.0
2011-02-22 15:30:00,26.64,26.68,26.62,26.64,56300.0,19.2043,19.2332,19.1899,19.2043,56300.0
2011-02-22 15:40:00,26.64,26.68,26.64,26.67,135600.0,19.2043,19.2332,19.2043,19.226,135600.0
2011-02-22 15:50:00,26.66,26.68,26.63,26.67,435800.0,19.2188,19.2332,19.1971,19.226,435800.0
2011-02-23 09:30:00,26.79,26.83,26.65,26.83,77500.0,19.3125,19.3413,19.2115,19.3413,77500.0
2011-02-23 09:40:00,26.83,26.86,26.67,26.69,69400.0,19.3413,19.3629,19.226,19.2404,69400.0
2011-02-23 09:50:00,26.68,26.71,26.62,26.63,57400.0,19.2332,19.2548,19.1899,19.1971,57400.0
2011-02-23 10:00:00,26.63,26.71,26.58,26.6,95400.0,19.1971,19.2548,19.1611,19.1755,95400.0
2011-02-23 10:10:00,26.6,26.65,26.55,26.63,84900.0,19.1755,19.2115,19.1395,19.1971,84900.0
2011-02-23 10:20:00,26.61,26.72,26.61,26.69,82500.0,19.1827,19.262,19.1827,19.2404,82500.0
2011-02-23 10:30:00,26.69,26.75,26.68,26.7,53600.0,19.2404,19.2836,19.2332,19.2476,53600.0
2011-02-23 10:40:00,26.7,26.7,26.61,26.67,33000.0,19.2476,19.2476,19.1827,19.226,33000.0
2011-02-23 10:50:00,26.67,26.73,26.67,26.71,42400.0,19.226,19.2692,19.226,19.2548,42400.0
2011-02-23 11:00:00,26.71,26.72,26.68,26.71,43600.0,19.2548,19.262,19.2332,19.2548,43600.0
2011-02-23 11:10:00,26.71,26.71,26.63,26.63,60100.0,19.2548,19.2548,19.1971,19.1971,60100.0
2011-02-23 11:20:00,26.64,26.68,26.62,26.63,49000.0,19.2043,19.2332,19.1899,19.1971,49000.0
2011-02-23 11:30:00,26.62,26.62,26.53,26.57,109200.0,19.1899,19.1899,19.125,19.1539,109200.0
2011-02-23 11:40:00,26.58,26.58,26.45,26.45,83000.0,19.1611,19.1611,19.0674,19.0674,83000.0
2011-02-23 11:50:00,26.45,26.49,26.4,26.41,43900.0,19.0674,19.0962,19.0313,19.0385,43900.0
2011-02-23 12:00:00,26.41,26.43,26.34,26.35,61600.0,19.0385,19.0529,18.9881,18.9953,61600.0
2011-02-23 12:10:00,26.35,26.4,26.34,26.38,41400.0,18.9953,19.0313,18.9881,19.0169,41400.0
2011-02-23 12:20:00,26.37,26.45,26.37,26.43,57400.0,19.0097,19.0674,19.0097,19.0529,57400.0
2011-02-23 12:30:00,26.43,26.49,26.43,26.47,22800.0,19.0529,19.0962,19.0529,19.0818,22800.0
2011-02-23 12:40:00,26.47,26.47,26.38,26.39,31500.0,19.0818,19.0818,19.0169,19.0241,31500.0
2011-02-23 12:50:00,26.39,26.4,26.34,26.37,190300.0,19.0241,19.0313,18.9881,19.0097,190300.0
2011-02-23 13:00:00,26.37,26.39,26.33,26.33,159900.0,19.0097,19.0241,18.9809,18.9809,159900.0
2011-02-23 13:10:00,26.34,26.35,26.24,26.26,94300.0,18.9881,18.9953,18.916,18.9304,94300.0
2011-02-23 13:20:00,26.26,26.39,26.26,26.37,139100.0,18.9304,19.0241,18.9304,19.0097,139100.0
2011-02-23 13:30:00,26.37,26.38,26.34,26.38,156700.0,19.0097,19.0169,18.9881,19.0169,156700.0
2011-02-23 13:40:00,26.38,26.38,26.31,26.36,130700.0,19.0169,19.0169,18.9664,19.0025,130700.0
2011-02-23 13:50:00,26.36,26.43,26.36,26.41,23400.0,19.0025,19.0529,19.0025,19.0385,23400.0
2011-02-23 14:00:00,26.41,26.47,26.39,26.47,20000.0,19.0385,19.0818,19.0241,19.0818,20000.0
2011-02-23 14:10:00,26.47,26.49,26.43,26.46,28900.0,19.0818,19.0962,19.0529,19.0746,28900.0
2011-02-23 14:20:00,26.47,26.51,26.46,26.47,28300.0,19.0818,19.1106,19.0746,19.0818,28300.0
2011-02-23 14:30:00,26.47,26.53,26.45,26.45,22800.0,19.0818,19.125,19.0674,19.0674,22800.0
2011-02-23 14:40:00,26.45,26.47,26.37,26.39,44100.0,19.0674,19.0818,19.0097,19.0241,44100.0
2011-02-23 14:50:00,26.38,26.51,26.37,26.51,45800.0,19.0169,19.1106,19.0097,19.1106,45800.0
2011-02-23 15:00:00,26.51,26.56,26.47,26.47,147900.0,19.1106,19.1467,19.0818,19.0818,147900.0
2011-02-23 15:10:00,26.47,26.48,26.42,26.42,46200.0,19.0818,19.089,19.0457,19.0457,46200.0
2011-02-23 15:20:00,26.43,26.52,26.42,26.45,64500.0,19.0529,19.1178,19.0457,19.0674,64500.0
2011-02-23 15:30:00,26.45,26.45,26.39,26.44,86700.0,19.0674,19.0674,19.0241,19.0602,86700.0
2011-02-23 15:40:00,26.44,26.46,26.34,26.36,78700.0,19.0602,19.0746,18.9881,19.0025,78700.0
2011-02-23 15:50:00,26.36,26.36,26.3,26.33,240400.0,19.0025,19.0025,18.9592,18.9809,240400.0
2011-02-24 09:30:00,26.4,26.5,26.26,26.32,121500.0,19.0313,19.1034,18.9304,18.9737,121500.0
2011-02-24 09:40:00,26.33,26.42,26.3,26.34,156300.0,18.9809,19.0457,18.9592,18.9881,156300.0
2011-02-24 09:50:00,26.34,26.35,26.25,26.28,271700.0,18.9881,18.9953,18.9232,18.9448,271700.0
2011-02-24 10:00:00,26.26,26.29,26.16,26.29,89900.0,18.9304,18.952,18.8583,18.952,89900.0
2011-02-24 10:10:00,26.29,26.33,26.26,26.31,143600.0,18.952,18.9809,18.9304,18.9664,143600.0
2011-02-24 10:20:00,26.31,26.36,26.27,26.29,56700.0,18.9664,19.0025,18.9376,18.952,56700.0
2011-02-24 10:30:00,26.3,26.31,26.2,26.2,86800.0,18.9592,18.9664,18.8871,18.8871,86800.0
2011-02-24 10:40:00,26.2,26.24,26.19,26.23,130900.0,18.8871,18.916,18.8799,18.9088,130900.0
2011-02-24 10:50:00,26.24,26.28,26.2,26.21,107000.0,18.916,18.9448,18.8871,18.8944,107000.0
2011-02-24 11:00:00,26.22,26.26,26.2,26.22,145300.0,18.9016,18.9304,18.8871,18.9016,145300.0
2011-02-24 11:10:00,26.22,26.23,26.1,26.17,181600.0,18.9016,18.9088,18.8151,18.8655,181600.0
2011-02-24 11:20:00,26.17,26.21,26.15,26.21,36000.0,18.8655,18.8944,18.8511,18.8944,36000.0
2011-02-24 11:30:00,26.21,26.23,26.11,26.14,56400.0,18.8944,18.9088,18.8223,18.8439,56400.0
2011-02-24 11:40:00,26.13,26.17,26.06,26.1,87600.0,18.8367,18.8655,18.7862,18.8151,87600.0
2011-02-24 11:50:00,26.1,26.18,26.09,26.16,45900.0,18.8151,18.8727,18.8078,18.8583,45900.0
2011-02-24 12:00:00,26.16,26.17,26.04,26.07,139800.0,18.8583,18.8655,18.7718,18.7934,139800.0
2011-02-24 12:10:00,26.07,26.12,26.07,26.09,124500.0,18.7934,18.8295,18.7934,18.8078,124500.0
2011-02-24 12:20:00,26.08,26.09,26.02,26.02,57800.0,18.8006,18.8078,18.7574,18.7574,57800.0
2011-02-24 12:30:00,26.02,26.07,25.99,26.07,198300.0,18.7574,18.7934,18.7358,18.7934,198300.0
2011-02-24 12:40:00,26.07,26.08,25.96,25.99,126500.0,18.7934,18.8006,18.7141,18.7358,126500.0
2011-02-24 12:50:00,25.98,26.08,25.97,26.06,76500.0,18.7286,18.8006,18.7213,18.7862,76500.0
2011-02-24 13:00:00,26.04,26.09,26.01,26.04,86700.0,18.7718,18.8078,18.7502,18.7718,86700.0
2011-02-24 13:10:00,26.03,26.09,26.03,26.04,141200.0,18.7646,18.8078,18.7646,18.7718,141200.0
2011-02-24 13:20:00,26.04,26.06,26.0,26.02,98200.0,18.7718,18.7862,18.743,18.7574,98200.0
2011-02-24 13:30:00,26.01,26.03,26.0,26.01,76700.0,18.7502,18.7646,18.743,18.7502,76700.0
2011-02-24 13:40:00,26.01,26.02,25.86,25.89,292300.0,18.7502,18.7574,18.642,18.6637,292300.0
2011-02-24 13:50:00,25.9,25.9,25.83,25.87,95900.0,18.6709,18.6709,18.6204,18.6493,95900.0
2011-02-24 14:00:00,25.87,25.96,25.85,25.96,139400.0,18.6493,18.7141,18.6348,18.7141,139400.0
2011-02-24 14:10:00,25.96,26.06,25.96,26.04,117100.0,18.7141,18.7862,18.7141,18.7718,117100.0
2011-02-24 14:20:00,26.04,26.07,25.99,26.02,281700.0,18.7718,18.7934,18.7358,18.7574,281700.0
2011-02-24 14:30:00,26.02,26.1,25.99,26.05,369100.0,18.7574,18.8151,18.7358,18.779,369100.0
2011-02-24 14:40:00,26.06,26.07,25.99,26.06,73100.0,18.7862,18.7934,18.7358,18.7862,73100.0
2011-02-24 14:50:00,26.05,26.07,26.0,26.07,57800.0,18.779,18.7934,18.743,18.7934,57800.0
2011-02-24 15:00:00,26.06,26.13,26.05,26.11,98400.0,18.7862,18.8367,18.779,18.8223,98400.0
2011-02-24 15:10:00,26.11,26.15,26.09,26.13,195100.0,18.8223,18.8511,18.8078,18.8367,195100.0
2011-02-24 15:20:00,26.11,26.16,26.11,26.11,101000.0,18.8223,18.8583,18.8223,18.8223,101000.0
2011-02-24 15:30:00,26.11,26.17,26.11,26.13,107200.0,18.8223,18.8655,18.8223,18.8367,107200.0
2011-02-24 15:40:00,26.13,26.16,26.06,26.07,139600.0,18.8367,18.8583,18.7862,18.7934,139600.0
2011-02-24 15:50:00,26.06,26.11,26.06,26.11,160300.0,18.7862,18.8223,18.7862,18.8223,160300.0
2011-02-25 09:30:00,26.27,26.36,26.17,26.28,79600.0,18.9376,19.0025,18.8655,18.9448,79600.0
2011-02-25 09:40:00,26.27,26.28,26.17,26.26,123100.0,18.9376,18.9448,18.8655,18.9304,123100.0
2011-02-25 09:50:00,26.26,26.29,26.24,26.29,183800.0,18.9304,18.952,18.916,18.952,183800.0
2011-02-25 10:00:00,26.3,26.46,26.29,26.46,315700.0,18.9592,19.0746,18.952,19.0746,315700.0
2011-02-25 10:10:00,26.46,26.47,26.41,26.41,92400.0,19.0746,19.0818,19.0385,19.0385,92400.0
2011-02-25 10:20:00,26.41,26.47,26.4,26.41,117400.0,19.0385,19.0818,19.0313,19.0385,117400.0
2011-02-25 10:30:00,26.41,26.47,26.38,26.47,148300.0,19.0385,19.0818,19.0169,19.0818,148300.0
2011-02-25 10:40:00,26.46,26.5,26.43,26.49,25600.0,19.0746,19.1034,19.0529,19.0962,25600.0
2011-02-25 10:50:00,26.5,26.5,26.42,26.47,20000.0,19.1034,19.1034,19.0457,19.0818,20000.0
2011-02-25 11:00:00,26.47,26.49,26.46,26.48,27600.0,19.0818,19.0962,19.0746,19.089,27600.0
2011-02-25 11:10:00,26.48,26.57,26.48,26.53,91300.0,19.089,19.1539,19.089,19.125,91300.0
2011-02-25 11:20:00,26.54,26.55,26.47,26.47,41700.0,19.1322,19.1395,19.0818,19.0818,41700.0
2011-02-25 11:30:00,26.47,26.49,26.46,26.46,32300.0,19.0818,19.0962,19.0746,19.0746,32300.0
2011-02-25 11:40:00,26.47,26.48,26.38,26.42,54200.0,19.0818,19.089,19.0169,19.0457,54200.0
2011-02-25 11:50:00,26.42,26.45,26.41,26.45,36300.0,19.0457,19.0674,19.0385,19.0674,36300.0
2011-02-25 12:00:00,26.45,26.48,26.44,26.47,18900.0,19.0674,19.089,19.0602,19.0818,18900.0
2011-02-25 12:10:00,26.47,26.5,26.45,26.49,7500.0,19.0818,19.1034,19.0674,19.0962,7500.0
2011-02-25 12:20:00,26.49,26.56,26.48,26.56,48200.0,19.0962,19.1467,19.089,19.1467,48200.0
2011-02-25 12:30:00,26.56,26.56,26.53,26.53,28700.0,19.1467,19.1467,19.125,19.125,28700.0
2011-02-25 12:40:00,26.54,26.57,26.52,26.56,62900.0,19.1322,19.1539,19.1178,19.1467,62900.0
2011-02-25 12:50:00,26.56,26.57,26.54,26.57,56400.0,19.1467,19.1539,19.1322,19.1539,56400.0
2011-02-25 13:00:00,26.56,26.57,26.55,26.56,66900.0,19.1467,19.1539,19.1395,19.1467,66900.0
2011-02-25 13:10:00,26.56,26.65,26.55,26.65,59800.0,19.1467,19.2115,19.1395,19.2115,59800.0
2011-02-25 13:20:00,26.65,26.65,26.63,26.64,13200.0,19.2115,19.2115,19.1971,19.2043,13200.0
2011-02-25 13:30:00,26.64,26.64,26.6,26.62,46500.0,19.2043,19.2043,19.1755,19.1899,46500.0
2011-02-25 13:40:00,26.62,26.67,26.62,26.64,61300.0,19.1899,19.226,19.1899,19.2043,61300.0
2011-02-25 13:50:00,26.64,26.67,26.63,26.63,24000.0,19.2043,19.226,19.1971,19.1971,24000.0
2011-02-25 14:00:00,26.64,26.67,26.63,26.66,94600.0,19.2043,19.226,19.1971,19.2188,94600.0
2011-02-25 14:10:00,26.67,26.7,26.67,26.67,67100.0,19.226,19.2476,19.226,19.226,67100.0
2011-02-25 14:20:00,26.67,26.68,26.63,26.64,17500.0,19.226,19.2332,19.1971,19.2043,17500.0
2011-02-25 14:30:00,26.63,26.65,26.6,26.6,9500.0,19.1971,19.2115,19.1755,19.1755,9500.0
2011-02-25 14:40:00,26.59,26.61,26.58,26.58,13000.0,19.1683,19.1827,19.1611,19.1611,13000.0
2011-02-25 14:50:00,26.59,26.63,26.59,26.62,14300.0,19.1683,19.1971,19.1683,19.1899,14300.0
2011-02-25 15:00:00,26.61,26.63,26.59,26.63,7300.0,19.1827,19.1971,19.1683,19.1971,7300.0
2011-02-25 15:10:00,26.63,26.66,26.63,26.64,12000.0,19.1971,19.2188,19.1971,19.2043,12000.0
2011-02-25 15:20:00,26.64,26.64,26.58,26.62,22900.0,19.2043,19.2043,19.1611,19.1899,22900.0
2011-02-25 15:30:00,26.62,26.62,26.6,26.61,42400.0,19.1899,19.1899,19.1755,19.1827,42400.0
2011-02-25 15:40:00,26.61,26.64,26.59,26.62,190200.0,19.1827,19.2043,19.1683,19.1899,190200.0
2011-02-25 15:50:00,26.63,26.71,26.63,26.69,151700.0,19.1971,19.2548,19.1971,19.2404,151700.0
2011-02-28 09:30:00,26.8,26.91,26.8,26.89,49400.0,19.3197,19.399,19.3197,19.3846,49400.0
2011-02-28 09:40:00,26.89,26.94,26.87,26.93,63200.0,19.3846,19.4206,19.3701,19.4134,63200.0
2011-02-28 09:50:00,26.92,26.98,26.9,26.97,112300.0,19.4062,19.4494,19.3918,19.4422,112300.0
2011-02-28 10:00:00,26.96,27.01,26.95,26.95,143300.0,19.435,19.4711,19.4278,19.4278,143300.0
2011-02-28 10:10:00,26.95,26.99,26.91,26.99,46200.0,19.4278,19.4566,19.399,19.4566,46200.0
2011-02-28 10:20:00,26.99,27.03,26.98,26.99,92600.0,19.4566,19.4855,19.4494,19.4566,92600.0
2011-02-28 10:30:00,26.99,27.0,26.92,26.92,48600.0,19.4566,19.4639,19.4062,19.4062,48600.0
2011-02-28 10:40:00,26.93,26.97,26.93,26.95,25900.0,19.4134,19.4422,19.4134,19.4278,25900.0
2011-02-28 10:50:00,26.95,26.98,26.95,26.97,32100.0,19.4278,19.4494,19.4278,19.4422,32100.0
2011-02-28 11:00:00,26.98,26.99,26.93,26.93,32100.0,19.4494,19.4566,19.4134,19.4134,32100.0
2011-02-28 11:10:00,26.93,26.93,26.86,26.87,45400.0,19.4134,19.4134,19.3629,19.3701,45400.0
2011-02-28 11:20:00,26.87,26.87,26.79,26.79,38300.0,19.3701,19.3701,19.3125,19.3125,38300.0
2011-02-28 11:30:00,26.79,26.81,26.78,26.78,29300.0,19.3125,19.3269,19.3053,19.3053,29300.0
2011-02-28 11:40:00,26.78,26.82,26.78,26.82,29700.0,19.3053,19.3341,19.3053,19.3341,29700.0
2011-02-28 11:50:00,26.82,26.84,26.79,26.82,10900.0,19.3341,19.3485,19.3125,19.3341,10900.0
2011-02-28 12:00:00,26.81,26.83,26.8,26.82,14600.0,19.3269,19.3413,19.3197,19.3341,14600.0
2011-02-28 12:10:00,26.82,26.82,26.8,26.8,9000.0,19.3341,19.3341,19.3197,19.3197,9000.0
2011-02-28 12:20:00,26.8,26.81,26.78,26.78,3600.0,19.3197,19.3269,19.3053,19.3053,3600.0
2011-02-28 12:30:00,26.77,26.8,26.77,26.79,2000.0,19.298,19.3197,19.298,19.3125,2000.0
2011-02-28 12:40:00,26.8,26.82,26.79,26.79,5500.0,19.3197,19.3341,19.3125,19.3125,5500.0
2011-02-28 12:50:00,26.78,26.8,26.71,26.73,25800.0,19.3053,19.3197,19.2548,19.2692,25800.0
2011-02-28 13:00:00,26.73,26.73,26.66,26.7,20700.0,19.2692,19.2692,19.2188,19.2476,20700.0
2011-02-28 13:10:00,26.7,26.73,26.7,26.7,9300.0,19.2476,19.2692,19.2476,19.2476,9300.0
2011-02-28 13:20:00,26.7,26.7,26.65,26.66,20100.0,19.2476,19.2476,19.2115,19.2188,20100.0
2011-02-28 13:30:00,26.67,26.72,26.66,26.71,15100.0,19.226,19.262,19.2188,19.2548,15100.0
2011-02-28 13:40:00,26.71,26.74,26.68,26.7,29500.0,19.2548,19.2764,19.2332,19.2476,29500.0
2011-02-28 13:50:00,26.7,26.72,26.69,26.69,17700.0,19.2476,19.262,19.2404,19.2404,17700.0
2011-02-28 14:00:00,26.68,26.68,26.66,26.67,3000.0,19.2332,19.2332,19.2188,19.226,3000.0
2011-02-28 14:10:00,26.67,26.73,26.67,26.72,15900.0,19.226,19.2692,19.226,19.262,15900.0
2011-02-28 14:20:00,26.72,26.72,26.69,26.7,10300.0,19.262,19.262,19.2404,19.2476,10300.0
2011-02-28 14:30:00,26.71,26.74,26.71,26.73,10500.0,19.2548,19.2764,19.2548,19.2692,10500.0
2011-02-28 14:40:00,26.72,26.72,26.69,26.69,10400.0,19.262,19.262,19.2404,19.2404,10400.0
2011-02-28 14:50:00,26.7,26.7,26.65,26.69,10100.0,19.2476,19.2476,19.2115,19.2404,10100.0
2011-02-28 15:00:00,26.7,26.71,26.61,26.61,35600.0,19.2476,19.2548,19.1827,19.1827,35600.0
2011-02-28 15:10:00,26.62,26.64,26.62,26.64,14300.0,19.1899,19.2043,19.1899,19.2043,14300.0
2011-02-28 15:20:00,26.65,26.65,26.62,26.62,18700.0,19.2115,19.2115,19.1899,19.1899,18700.0
2011-02-28 15:30:00,26.62,26.64,26.61,26.63,25300.0,19.1899,19.2043,19.1827,19.1971,25300.0
2011-02-28 15:40:00,26.64,26.64,26.6,26.62,91200.0,19.2043,19.2043,19.1755,19.1899,91200.0
2011-02-28 15:50:00,26.63,26.7,26.62,26.7,126800.0,19.1971,19.2476,19.1899,19.2476,126800.0
2011-03-01 09:30:00,26.7,26.7,26.61,26.63,16000.0,19.2476,19.2476,19.1827,19.1971,16000.0
2011-03-01 09:40:00,26.64,26.64,26.53,26.58,152900.0,19.2043,19.2043,19.125,19.1611,152900.0
2011-03-01 09:50:00,26.57,26.58,26.5,26.53,26900.0,19.1539,19.1611,19.1034,19.125,26900.0
2011-03-01 10:00:00,26.5,26.55,26.45,26.47,120600.0,19.1034,19.1395,19.0674,19.0818,120600.0
2011-03-01 10:10:00,26.47,26.47,26.37,26.38,173000.0,19.0818,19.0818,19.0097,19.0169,173000.0
2011-03-01 10:20:00,26.39,26.5,26.39,26.44,84400.0,19.0241,19.1034,19.0241,19.0602,84400.0
2011-03-01 10:30:00,26.44,26.48,26.4,26.48,125300.0,19.0602,19.089,19.0313,19.089,125300.0
2011-03-01 10:40:00,26.48,26.57,26.48,26.57,22900.0,19.089,19.1539,19.089,19.1539,22900.0
2011-03-01 10:50:00,26.56,26.64,26.56,26.64,178400.0,19.1467,19.2043,19.1467,19.2043,178400.0
2011-03-01 11:00:00,26.64,26.66,26.62,26.64,59400.0,19.2043,19.2188,19.1899,19.2043,59400.0
2011-03-01 11:10:00,26.64,26.68,26.6,26.63,64100.0,19.2043,19.2332,19.1755,19.1971,64100.0
2011-03-01 11:20:00,26.63,26.64,26.55,26.55,51500.0,19.1971,19.2043,19.1395,19.1395,51500.0
2011-03-01 11:30:00,26.55,26.6,26.53,26.58,53200.0,19.1395,19.1755,19.125,19.1611,53200.0
2011-03-01 11:40:00,26.57,26.62,26.55,26.55,59500.0,19.1539,19.1899,19.1395,19.1395,59500.0
2011-03-01 11:50:00,26.55,26.58,26.48,26.5,89900.0,19.1395,19.1611,19.089,19.1034,89900.0
2011-03-01 12:00:00,26.5,26.51,26.47,26.5,56300.0,19.1034,19.1106,19.0818,19.1034,56300.0
2011-03-01 12:10:00,26.5,26.51,26.48,26.48,46600.0,19.1034,19.1106,19.089,19.089,46600.0
2011-03-01 12:20:00,26.48,26.49,26.44,26.46,41300.0,19.089,19.0962,19.0602,19.0746,41300.0
2011-03-01 12:30:00,26.46,26.55,26.44,26.54,38500.0,19.0746,19.1395,19.0602,19.1322,38500.0
2011-03-01 12:40:00,26.54,26.59,26.54,26.58,35300.0,19.1322,19.1683,19.1322,19.1611,35300.0
2011-03-01 12:50:00,26.58,26.59,26.5,26.51,43300.0,19.1611,19.1683,19.1034,19.1106,43300.0
2011-03-01 13:00:00,26.5,26.5,26.47,26.48,21300.0,19.1034,19.1034,19.0818,19.089,21300.0
2011-03-01 13:10:00,26.47,26.52,26.47,26.52,43100.0,19.0818,19.1178,19.0818,19.1178,43100.0
2011-03-01 13:20:00,26.51,26.52,26.41,26.43,39200.0,19.1106,19.1178,19.0385,19.0529,39200.0
2011-03-01 13:30:00,26.43,26.5,26.43,26.45,61500.0,19.0529,19.1034,19.0529,19.0674,61500.0
2011-03-01 13:40:00,26.45,26.46,26.4,26.4,51100.0,19.0674,19.0746,19.0313,19.0313,51100.0
2011-03-01 13:50:00,26.4,26.41,26.32,26.38,388800.0,19.0313,19.0385,18.9737,19.0169,388800.0
2011-03-01 14:00:00,26.37,26.37,26.28,26.31,159100.0,19.0097,19.0097,18.9448,18.9664,159100.0
2011-03-01 14:10:00,26.32,26.38,26.29,26.38,35700.0,18.9737,19.0169,18.952,19.0169,35700.0
2011-03-01 14:20:00,26.39,26.39,26.29,26.29,40900.0,19.0241,19.0241,18.952,18.952,40900.0
2011-03-01 14:30:00,26.29,26.31,26.26,26.29,68300.0,18.952,18.9664,18.9304,18.952,68300.0
2011-03-01 14:40:00,26.29,26.34,26.29,26.34,35200.0,18.952,18.9881,18.952,18.9881,35200.0
2011-03-01 14:50:00,26.35,26.39,26.34,26.35,55500.0,18.9953,19.0241,18.9881,18.9953,55500.0
2011-03-01 15:00:00,26.35,26.41,26.31,26.31,66100.0,18.9953,19.0385,18.9664,18.9664,66100.0
2011-03-01 15:10:00,26.31,26.41,26.3,26.41,79500.0,18.9664,19.0385,18.9592,19.0385,79500.0
2011-03-01 15:20:00,26.41,26.46,26.37,26.38,195700.0,19.0385,19.0746,19.0097,19.0169,195700.0
2011-03-01 15:30:00,26.37,26.41,26.35,26.38,69300.0,19.0097,19.0385,18.9953,19.0169,69300.0
2011-03-01 15:40:00,26.38,26.41,26.29,26.31,88700.0,19.0169,19.0385,18.952,18.9664,88700.0
2011-03-01 15:50:00,26.31,26.33,26.27,26.29,265100.0,18.9664,18.9809,18.9376,18.952,265100.0
2011-03-02 09:30:00,26.32,26.35,26.25,26.27,32900.0,18.9737,18.9953,18.9232,18.9376,32900.0
2011-03-02 09:40:00,26.28,26.37,26.25,26.27,89400.0,18.9448,19.0097,18.9232,18.9376,89400.0
2011-03-02 09:50:00,26.28,26.32,26.26,26.3,19900.0,18.9448,18.9737,18.9304,18.9592,19900.0
2011-03-02 10:00:00,26.3,26.32,26.17,26.2,59900.0,18.9592,18.9737,18.8655,18.8871,59900.0
2011-03-02 10:10:00,26.21,26.21,26.15,26.19,24600.0,18.8944,18.8944,18.8511,18.8799,24600.0
2011-03-02 10:20:00,26.2,26.22,26.14,26.16,34200.0,18.8871,18.9016,18.8439,18.8583,34200.0
2011-03-02 10:30:00,26.16,26.24,26.15,26.24,30200.0,18.8583,18.916,18.8511,18.916,30200.0
2011-03-02 10:40:00,26.25,26.29,26.22,26.29,57400.0,18.9232,18.952,18.9016,18.952,57400.0
2011-03-02 10:50:00,26.29,26.32,26.27,26.27,58100.0,18.952,18.9737,18.9376,18.9376,58100.0
2011-03-02 11:00:00,26.27,26.33,26.27,26.31,94200.0,18.9376,18.9809,18.9376,18.9664,94200.0
2011-03-02 11:10:00,26.31,26.31,26.28,26.29,33500.0,18.9664,18.9664,18.9448,18.952,33500.0
2011-03-02 11:20:00,26.29,26.31,26.26,26.26,45300.0,18.952,18.9664,18.9304,18.9304,45300.0
2011-03-02 11:30:00,26.25,26.29,26.24,26.26,113300.0,18.9232,18.952,18.916,18.9304,113300.0
2011-03-02 11:40:00,26.28,26.29,26.13,26.15,170100.0,18.9448,18.952,18.8367,18.8511,170100.0
2011-03-02 11:50:00,26.15,26.15,26.04,26.04,111700.0,18.8511,18.8511,18.7718,18.7718,111700.0
2011-03-02 12:00:00,26.03,26.07,25.98,26.07,182800.0,18.7646,18.7934,18.7286,18.7934,182800.0
2011-03-02 12:10:00,26.07,26.09,26.04,26.06,64800.0,18.7934,18.8078,18.7718,18.7862,64800.0
2011-03-02 12:20:00,26.06,26.14,26.06,26.13,36900.0,18.7862,18.8439,18.7862,18.8367,36900.0
2011-03-02 12:30:00,26.13,26.16,26.12,26.16,61600.0,18.8367,18.8583,18.8295,18.8583,61600.0
2011-03-02 12:40:00,26.15,26.16,26.14,26.16,16300.0,18.8511,18.8583,18.8439,18.8583,16300.0
2011-03-02 12:50:00,26.17,26.17,26.13,26.14,19700.0,18.8655,18.8655,18.8367,18.8439,19700.0
2011-03-02 13:00:00,26.14,26.17,26.08,26.08,63700.0,18.8439,18.8655,18.8006,18.8006,63700.0
2011-03-02 13:10:00,26.08,26.09,26.04,26.07,29600.0,18.8006,18.8078,18.7718,18.7934,29600.0
2011-03-02 13:20:00,26.07,26.12,26.07,26.11,15300.0,18.7934,18.8295,18.7934,18.8223,15300.0
2011-03-02 13:30:00,26.11,26.12,26.07,26.09,7300.0,18.8223,18.8295,18.7934,18.8078,7300.0
2011-03-02 13:40:00,26.08,26.08,26.03,26.05,22000.0,18.8006,18.8006,18.7646,18.779,22000.0
2011-03-02 13:50:00,26.06,26.07,26.04,26.06,31400.0,18.7862,18.7934,18.7718,18.7862,31400.0
2011-03-02 14:00:00,26.06,26.12,26.01,26.1,59300.0,18.7862,18.8295,18.7502,18.8151,59300.0
2011-03-02 14:10:00,26.1,26.16,26.09,26.09,46800.0,18.8151,18.8583,18.8078,18.8078,46800.0
2011-03-02 14:20:00,26.09,26.12,26.04,26.05,33200.0,18.8078,18.8295,18.7718,18.779,33200.0
2011-03-02 14:30:00,26.06,26.16,26.05,26.11,31000.0,18.7862,18.8583,18.779,18.8223,31000.0
2011-03-02 14:40:00,26.12,26.23,26.12,26.22,111400.0,18.8295,18.9088,18.8295,18.9016,111400.0
2011-03-02 14:50:00,26.22,26.23,26.2,26.2,140800.0,18.9016,18.9088,18.8871,18.8871,140800.0
2011-03-02 15:00:00,26.21,26.25,26.21,26.25,31700.0,18.8944,18.9232,18.8944,18.9232,31700.0
2011-03-02 15:10:00,26.24,26.24,26.17,26.17,26700.0,18.916,18.916,18.8655,18.8655,26700.0
2011-03-02 15:20:00,26.18,26.2,26.16,26.16,46000.0,18.8727,18.8871,18.8583,18.8583,46000.0
2011-03-02 15:30:00,26.15,26.16,26.13,26.15,110500.0,18.8511,18.8583,18.8367,18.8511,110500.0
2011-03-02 15:40:00,26.15,26.16,26.13,26.15,91500.0,18.8511,18.8583,18.8367,18.8511,91500.0
2011-03-02 15:50:00,26.14,26.16,26.13,26.15,200000.0,18.8439,18.8583,18.8367,18.8511,200000.0
2011-03-03 09:30:00,26.42,26.66,26.41,26.56,64000.0,19.0457,19.2188,19.0385,19.1467,64000.0
2011-03-03 09:40:00,26.57,26.64,26.57,26.64,219400.0,19.1539,19.2043,19.1539,19.2043,219400.0
2011-03-03 09:50:00,26.63,26.64,26.58,26.62,17500.0,19.1971,19.2043,19.1611,19.1899,17500.0
2011-03-03 10:00:00,26.6,26.62,26.51,26.51,67200.0,19.1755,19.1899,19.1106,19.1106,67200.0
2011-03-03 10:10:00,26.52,26.64,26.52,26.6,27300.0,19.1178,19.2043,19.1178,19.1755,27300.0
2011-03-03 10:20:00,26.6,26.63,26.57,26.59,45200.0,19.1755,19.1971,19.1539,19.1683,45200.0
2011-03-03 10:30:00,26.61,26.61,26.55,26.57,36100.0,19.1827,19.1827,19.1395,19.1539,36100.0
2011-03-03 10:40:00,26.58,26.7,26.58,26.65,112800.0,19.1611,19.2476,19.1611,19.2115,112800.0
2011-03-03 10:50:00,26.65,26.66,26.6,26.63,52500.0,19.2115,19.2188,19.1755,19.1971,52500.0
2011-03-03 11:00:00,26.63,26.68,26.61,26.67,49200.0,19.1971,19.2332,19.1827,19.226,49200.0
2011-03-03 11:10:00,26.68,26.69,26.63,26.67,28400.0,19.2332,19.2404,19.1971,19.226,28400.0
2011-03-03 11:20:00,26.65,26.66,26.64,26.65,6900.0,19.2115,19.2188,19.2043,19.2115,6900.0
2011-03-03 11:30:00,26.65,26.67,26.65,26.67,72400.0,19.2115,19.226,19.2115,19.226,72400.0
2011-03-03 11:40:00,26.68,26.72,26.68,26.72,9900.0,19.2332,19.262,19.2332,19.262,9900.0
2011-03-03 11:50:00,26.71,26.78,26.71,26.78,71500.0,19.2548,19.3053,19.2548,19.3053,71500.0
2011-03-03 12:00:00,26.78,26.8,26.77,26.79,13500.0,19.3053,19.3197,19.298,19.3125,13500.0
2011-03-03 12:10:00,26.78,26.79,26.77,26.77,5500.0,19.3053,19.3125,19.298,19.298,5500.0
2011-03-03 12:20:00,26.77,26.79,26.76,26.76,16300.0,19.298,19.3125,19.2908,19.2908,16300.0
2011-03-03 12:30:00,26.76,26.78,26.76,26.78,6500.0,19.2908,19.3053,19.2908,19.3053,6500.0
2011-03-03 12:40:00,26.77,26.8,26.77,26.8,23500.0,19.298,19.3197,19.298,19.3197,23500.0
2011-03-03 12:50:00,26.8,26.81,26.78,26.78,16000.0,19.3197,19.3269,19.3053,19.3053,16000.0
2011-03-03 13:00:00,26.79,26.79,26.77,26.78,3900.0,19.3125,19.3125,19.298,19.3053,3900.0
2011-03-03 13:10:00,26.77,26.79,26.77,26.78,10800.0,19.298,19.3125,19.298,19.3053,10800.0
2011-03-03 13:20:00,26.78,26.79,26.74,26.75,26500.0,19.3053,19.3125,19.2764,19.2836,26500.0
2011-03-03 13:30:00,26.74,26.77,26.74,26.76,9800.0,19.2764,19.298,19.2764,19.2908,9800.0
2011-03-03 13:40:00,26.76,26.77,26.74,26.75,7800.0,19.2908,19.298,19.2764,19.2836,7800.0
2011-03-03 13:50:00,26.75,26.75,26.73,26.73,49800.0,19.2836,19.2836,19.2692,19.2692,49800.0
2011-03-03 14:00:00,26.73,26.76,26.73,26.76,9900.0,19.2692,19.2908,19.2692,19.2908,9900.0
2011-03-03 14:10:00,26.76,26.8,26.76,26.78,17300.0,19.2908,19.3197,19.2908,19.3053,17300.0
2011-03-03 14:20:00,26.77,26.77,26.74,26.75,12400.0,19.298,19.298,19.2764,19.2836,12400.0
2011-03-03 14:30:00,26.75,26.78,26.75,26.76,20900.0,19.2836,19.3053,19.2836,19.2908,20900.0
2011-03-03 14:40:00,26.75,26.76,26.74,26.74,27400.0,19.2836,19.2908,19.2764,19.2764,27400.0
2011-03-03 14:50:00,26.74,26.77,26.74,26.76,16700.0,19.2764,19.298,19.2764,19.2908,16700.0
2011-03-03 15:00:00,26.76,26.78,26.75,26.76,23600.0,19.2908,19.3053,19.2836,19.2908,23600.0
2011-03-03 15:10:00,26.75,26.76,26.73,26.75,18200.0,19.2836,19.2908,19.2692,19.2836,18200.0
2011-03-03 15:20:00,26.75,26.75,26.7,26.71,37800.0,19.2836,19.2836,19.2476,19.2548,37800.0
2011-03-03 15:30:00,26.71,26.71,26.67,26.71,62300.0,19.2548,19.2548,19.226,19.2548,62300.0
2011-03-03 15:40:00,26.72,26.73,26.69,26.69,73000.0,19.262,19.2692,19.2404,19.2404,73000.0
2011-03-03 15:50:00,26.7,26.75,26.7,26.71,249000.0,19.2476,19.2836,19.2476,19.2548,249000.0
2011-03-04 09:30:00,26.65,26.76,26.58,26.64,95900.0,19.2115,19.2908,19.1611,19.2043,95900.0
2011-03-04 09:40:00,26.63,26.68,26.57,26.66,66200.0,19.1971,19.2332,19.1539,19.2188,66200.0
2011-03-04 09:50:00,26.64,26.69,26.59,26.66,61800.0,19.2043,19.2404,19.1683,19.2188,61800.0
2011-03-04 10:00:00,26.65,26.66,26.54,26.56,117300.0,19.2115,19.2188,19.1322,19.1467,117300.0
2011-03-04 10:10:00,26.56,26.57,26.53,26.54,46300.0,19.1467,19.1539,19.125,19.1322,46300.0
2011-03-04 10:20:00,26.54,26.55,26.49,26.54,35900.0,19.1322,19.1395,19.0962,19.1322,35900.0
2011-03-04 10:30:00,26.54,26.58,26.54,26.57,17500.0,19.1322,19.1611,19.1322,19.1539,17500.0
2011-03-04 10:40:00,26.57,26.58,26.52,26.54,45600.0,19.1539,19.1611,19.1178,19.1322,45600.0
2011-03-04 10:50:00,26.55,26.56,26.51,26.54,17200.0,19.1395,19.1467,19.1106,19.1322,17200.0
2011-03-04 11:00:00,26.55,26.55,26.44,26.46,25300.0,19.1395,19.1395,19.0602,19.0746,25300.0
2011-03-04 11:10:00,26.46,26.48,26.43,26.43,14600.0,19.0746,19.089,19.0529,19.0529,14600.0
2011-03-04 11:20:00,26.43,26.44,26.42,26.43,16800.0,19.0529,19.0602,19.0457,19.0529,16800.0
2011-03-04 11:30:00,26.43,26.46,26.38,26.44,48400.0,19.0529,19.0746,19.0169,19.0602,48400.0
2011-03-04 11:40:00,26.44,26.45,26.42,26.43,17200.0,19.0602,19.0674,19.0457,19.0529,17200.0
2011-03-04 11:50:00,26.44,26.44,26.36,26.36,45400.0,19.0602,19.0602,19.0025,19.0025,45400.0
2011-03-04 12:00:00,26.36,26.39,26.35,26.38,44900.0,19.0025,19.0241,18.9953,19.0169,44900.0
2011-03-04 12:10:00,26.38,26.38,26.31,26.33,35600.0,19.0169,19.0169,18.9664,18.9809,35600.0
2011-03-04 12:20:00,26.33,26.33,26.27,26.3,45200.0,18.9809,18.9809,18.9376,18.9592,45200.0
2011-03-04 12:30:00,26.31,26.31,26.24,26.26,148500.0,18.9664,18.9664,18.916,18.9304,148500.0
2011-03-04 12:40:00,26.26,26.28,26.26,26.27,42900.0,18.9304,18.9448,18.9304,18.9376,42900.0
2011-03-04 12:50:00,26.27,26.27,26.23,26.24,34300.0,18.9376,18.9376,18.9088,18.916,34300.0
2011-03-04 13:00:00,26.24,26.28,26.23,26.28,12800.0,18.916,18.9448,18.9088,18.9448,12800.0
2011-03-04 13:10:00,26.28,26.28,26.25,26.25,53400.0,18.9448,18.9448,18.9232,18.9232,53400.0
2011-03-04 13:20:00,26.25,26.27,26.24,26.26,12000.0,18.9232,18.9376,18.916,18.9304,12000.0
2011-03-04 13:30:00,26.26,26.32,26.25,26.32,10600.0,18.9304,18.9737,18.9232,18.9737,10600.0
2011-03-04 13:40:00,26.32,26.32,26.26,26.27,14700.0,18.9737,18.9737,18.9304,18.9376,14700.0
2011-03-04 13:50:00,26.27,26.29,26.24,26.29,37800.0,18.9376,18.952,18.916,18.952,37800.0
2011-03-04 14:00:00,26.28,26.28,26.23,26.23,18800.0,18.9448,18.9448,18.9088,18.9088,18800.0
2011-03-04 14:10:00,26.22,26.25,26.22,26.25,14200.0,18.9016,18.9232,18.9016,18.9232,14200.0
2011-03-04 14:20:00,26.25,26.28,26.24,26.28,17100.0,18.9232,18.9448,18.916,18.9448,17100.0
2011-03-04 14:30:00,26.28,26.3,26.27,26.3,8400.0,18.9448,18.9592,18.9376,18.9592,8400.0
2011-03-04 14:40:00,26.3,26.3,26.27,26.28,19900.0,18.9592,18.9592,18.9376,18.9448,19900.0
2011-03-04 14:50:00,26.28,26.34,26.28,26.34,9700.0,18.9448,18.9881,18.9448,18.9881,9700.0
2011-03-04 15:00:00,26.35,26.41,26.35,26.36,120100.0,18.9953,19.0385,18.9953,19.0025,120100.0
2011-03-04 15:10:00,26.37,26.37,26.34,26.37,31100.0,19.0097,19.0097,18.9881,19.0097,31100.0
2011-03-04 15:20:00,26.37,26.37,26.3,26.3,154800.0,19.0097,19.0097,18.9592,18.9592,154800.0
2011-03-04 15:30:00,26.3,26.34,26.27,26.34,131400.0,18.9592,18.9881,18.9376,18.9881,131400.0
2011-03-04 15:40:00,26.35,26.42,26.34,26.42,159200.0,18.9953,19.0457,18.9881,19.0457,159200.0
2011-03-04 15:50:00,26.42,26.47,26.42,26.46,233000.0,19.0457,19.0818,19.0457,19.0746,233000.0
2011-03-07 09:30:00,26.5,26.78,26.49,26.78,152400.0,19.1034,19.3053,19.0962,19.3053,152400.0
2011-03-07 09:40:00,26.77,26.79,26.68,26.68,31600.0,19.298,19.3125,19.2332,19.2332,31600.0
2011-03-07 09:50:00,26.68,26.7,26.62,26.65,90600.0,19.2332,19.2476,19.1899,19.2115,90600.0
2011-03-07 10:00:00,26.64,26.65,26.56,26.57,37600.0,19.2043,19.2115,19.1467,19.1539,37600.0
2011-03-07 10:10:00,26.57,26.58,26.51,26.52,48600.0,19.1539,19.1611,19.1106,19.1178,48600.0
2011-03-07 10:20:00,26.52,26.62,26.52,26.62,42300.0,19.1178,19.1899,19.1178,19.1899,42300.0
2011-03-07 10:30:00,26.62,26.63,26.5,26.5,75100.0,19.1899,19.1971,19.1034,19.1034,75100.0
2011-03-07 10:40:00,26.5,26.52,26.39,26.42,111700.0,19.1034,19.1178,19.0241,19.0457,111700.0
2011-03-07 10:50:00,26.42,26.45,26.36,26.38,68000.0,19.0457,19.0674,19.0025,19.0169,68000.0
2011-03-07 11:00:00,26.37,26.37,26.28,26.35,60300.0,19.0097,19.0097,18.9448,18.9953,60300.0
2011-03-07 11:10:00,26.35,26.4,26.32,26.39,46300.0,18.9953,19.0313,18.9737,19.0241,46300.0
2011-03-07 11:20:00,26.4,26.41,26.32,26.34,45500.0,19.0313,19.0385,18.9737,18.9881,45500.0
2011-03-07 11:30:00,26.34,26.46,26.32,26.46,53000.0,18.9881,19.0746,18.9737,19.0746,53000.0
2011-03-07 11:40:00,26.46,26.46,26.28,26.29,35100.0,19.0746,19.0746,18.9448,18.952,35100.0
2011-03-07 11:50:00,26.29,26.3,26.22,26.25,58000.0,18.952,18.9592,18.9016,18.9232,58000.0
2011-03-07 12:00:00,26.24,26.28,26.2,26.28,55200.0,18.916,18.9448,18.8871,18.9448,55200.0
2011-03-07 12:10:00,26.28,26.28,26.22,26.22,51000.0,18.9448,18.9448,18.9016,18.9016,51000.0
2011-03-07 12:20:00,26.21,26.22,26.16,26.17,37200.0,18.8944,18.9016,18.8583,18.8655,37200.0
2011-03-07 12:30:00,26.15,26.21,26.15,26.17,76000.0,18.8511,18.8944,18.8511,18.8655,76000.0
2011-03-07 12:40:00,26.17,26.17,26.12,26.12,22000.0,18.8655,18.8655,18.8295,18.8295,22000.0
2011-03-07 12:50:00,26.12,26.16,26.1,26.11,42700.0,18.8295,18.8583,18.8151,18.8223,42700.0
2011-03-07 13:00:00,26.12,26.16,26.1,26.16,25100.0,18.8295,18.8583,18.8151,18.8583,25100.0
2011-03-07 13:10:00,26.16,26.21,26.13,26.19,46800.0,18.8583,18.8944,18.8367,18.8799,46800.0
2011-03-07 13:20:00,26.17,26.19,26.13,26.13,21700.0,18.8655,18.8799,18.8367,18.8367,21700.0
2011-03-07 13:30:00,26.13,26.2,26.11,26.19,76700.0,18.8367,18.8871,18.8223,18.8799,76700.0
2011-03-07 13:40:00,26.19,26.24,26.18,26.21,30900.0,18.8799,18.916,18.8727,18.8944,30900.0
2011-03-07 13:50:00,26.21,26.21,26.15,26.16,32800.0,18.8944,18.8944,18.8511,18.8583,32800.0
2011-03-07 14:00:00,26.16,26.22,26.16,26.18,24100.0,18.8583,18.9016,18.8583,18.8727,24100.0
2011-03-07 14:10:00,26.19,26.27,26.15,26.27,17800.0,18.8799,18.9376,18.8511,18.9376,17800.0
2011-03-07 14:20:00,26.27,26.28,26.23,26.23,29900.0,18.9376,18.9448,18.9088,18.9088,29900.0
2011-03-07 14:30:00,26.22,26.23,26.19,26.19,146400.0,18.9016,18.9088,18.8799,18.8799,146400.0
2011-03-07 14:40:00,26.18,26.23,26.18,26.22,22400.0,18.8727,18.9088,18.8727,18.9016,22400.0
2011-03-07 14:50:00,26.21,26.23,26.19,26.21,30600.0,18.8944,18.9088,18.8799,18.8944,30600.0
2011-03-07 15:00:00,26.21,26.24,26.2,26.24,28300.0,18.8944,18.916,18.8871,18.916,28300.0
2011-03-07 15:10:00,26.25,26.28,26.24,26.25,14800.0,18.9232,18.9448,18.916,18.9232,14800.0
2011-03-07 15:20:00,26.25,26.3,26.21,26.28,22500.0,18.9232,18.9592,18.8944,18.9448,22500.0
2011-03-07 15:30:00,26.28,26.36,26.27,26.33,28900.0,18.9448,19.0025,18.9376,18.9809,28900.0
2011-03-07 15:40:00,26.33,26.35,26.31,26.33,56300.0,18.9809,18.9953,18.9664,18.9809,56300.0
2011-03-07 15:50:00,26.33,26.33,26.25,26.26,130900.0,18.9809,18.9809,18.9232,18.9304,130900.0
2011-03-08 09:30:00,26.28,26.49,26.28,26.43,57000.0,18.9448,19.0962,18.9448,19.0529,57000.0
2011-03-08 09:40:00,26.43,26.49,26.39,26.46,55500.0,19.0529,19.0962,19.0241,19.0746,55500.0
2011-03-08 09:50:00,26.46,26.7,26.46,26.7,52700.0,19.0746,19.2476,19.0746,19.2476,52700.0
2011-03-08 10:00:00,26.72,26.79,26.72,26.74,76600.0,19.262,19.3125,19.262,19.2764,76600.0
2011-03-08 10:10:00,26.75,26.86,26.75,26.86,285900.0,19.2836,19.3629,19.2836,19.3629,285900.0
2011-03-08 10:20:00,26.86,26.89,26.81,26.84,34000.0,19.3629,19.3846,19.3269,19.3485,34000.0
2011-03-08 10:30:00,26.84,26.89,26.8,26.82,87200.0,19.3485,19.3846,19.3197,19.3341,87200.0
2011-03-08 10:40:00,26.83,26.9,26.79,26.88,86200.0,19.3413,19.3918,19.3125,19.3773,86200.0
2011-03-08 10:50:00,26.87,26.95,26.87,26.93,24500.0,19.3701,19.4278,19.3701,19.4134,24500.0
2011-03-08 11:00:00,26.92,26.92,26.89,26.91,26800.0,19.4062,19.4062,19.3846,19.399,26800.0
2011-03-08 11:10:00,26.91,26.96,26.88,26.94,71200.0,19.399,19.435,19.3773,19.4206,71200.0
2011-03-08 11:20:00,26.95,27.03,26.93,27.03,45900.0,19.4278,19.4855,19.4134,19.4855,45900.0
2011-03-08 11:30:00,27.03,27.04,27.0,27.0,19900.0,19.4855,19.4927,19.4639,19.4639,19900.0
2011-03-08 11:40:00,27.0,27.05,26.99,27.03,15700.0,19.4639,19.4999,19.4566,19.4855,15700.0
2011-03-08 11:50:00,27.03,27.05,27.02,27.05,26000.0,19.4855,19.4999,19.4783,19.4999,26000.0
2011-03-08 12:00:00,27.05,27.06,27.03,27.05,18900.0,19.4999,19.5071,19.4855,19.4999,18900.0
2011-03-08 12:10:00,27.04,27.05,27.0,27.03,32400.0,19.4927,19.4999,19.4639,19.4855,32400.0
2011-03-08 12:20:00,27.04,27.06,27.02,27.04,68800.0,19.4927,19.5071,19.4783,19.4927,68800.0
2011-03-08 12:30:00,27.04,27.06,27.04,27.05,13000.0,19.4927,19.5071,19.4927,19.4999,13000.0
2011-03-08 12:40:00,27.05,27.07,27.0,27.0,15500.0,19.4999,19.5143,19.4639,19.4639,15500.0
2011-03-08 12:50:00,27.01,27.01,26.98,26.98,41200.0,19.4711,19.4711,19.4494,19.4494,41200.0
2011-03-08 13:00:00,26.98,27.01,26.98,27.0,16000.0,19.4494,19.4711,19.4494,19.4639,16000.0
2011-03-08 13:10:00,27.0,27.02,27.0,27.02,25000.0,19.4639,19.4783,19.4639,19.4783,25000.0
2011-03-08 13:20:00,27.02,27.06,27.02,27.06,23400.0,19.4783,19.5071,19.4783,19.5071,23400.0
2011-03-08 13:30:00,27.06,27.07,27.04,27.06,25400.0,19.5071,19.5143,19.4927,19.5071,25400.0
2011-03-08 13:40:00,27.06,27.07,27.04,27.07,29600.0,19.5071,19.5143,19.4927,19.5143,29600.0
2011-03-08 13:50:00,27.07,27.09,27.06,27.08,14100.0,19.5143,19.5287,19.5071,19.5215,14100.0
2011-03-08 14:00:00,27.09,27.09,27.02,27.02,25400.0,19.5287,19.5287,19.4783,19.4783,25400.0
2011-03-08 14:10:00,27.02,27.03,26.97,27.02,37200.0,19.4783,19.4855,19.4422,19.4783,37200.0
2011-03-08 14:20:00,27.02,27.02,26.99,26.99,48900.0,19.4783,19.4783,19.4566,19.4566,48900.0
2011-03-08 14:30:00,26.99,27.0,26.93,26.96,18700.0,19.4566,19.4639,19.4134,19.435,18700.0
2011-03-08 14:40:00,26.97,27.01,26.96,27.01,18400.0,19.4422,19.4711,19.435,19.4711,18400.0
2011-03-08 14:50:00,27.01,27.02,27.0,27.01,11200.0,19.4711,19.4783,19.4639,19.4711,11200.0
2011-03-08 15:00:00,27.01,27.03,26.97,27.03,14300.0,19.4711,19.4855,19.4422,19.4855,14300.0
2011-03-08 15:10:00,27.03,27.04,27.0,27.02,85300.0,19.4855,19.4927,19.4639,19.4783,85300.0
2011-03-08 15:20:00,27.02,27.03,26.97,26.99,31000.0,19.4783,19.4855,19.4422,19.4566,31000.0
2011-03-08 15:30:00,26.99,27.01,26.98,27.0,69400.0,19.4566,19.4711,19.4494,19.4639,69400.0
2011-03-08 15:40:00,27.0,27.0,26.98,26.99,72300.0,19.4639,19.4639,19.4494,19.4566,72300.0
2011-03-08 15:50:00,26.99,27.0,26.95,26.97,249900.0,19.4566,19.4639,19.4278,19.4422,249900.0
2011-03-09 09:30:00,26.97,26.97,26.86,26.92,34500.0,19.4422,19.4422,19.3629,19.4062,34500.0
2011-03-09 09:40:00,26.92,27.0,26.88,26.92,62100.0,19.4062,19.4639,19.3773,19.4062,62100.0
2011-03-09 09:50:00,26.91,26.94,26.86,26.86,46800.0,19.399,19.4206,19.3629,19.3629,46800.0
2011-03-09 10:00:00,26.86,26.92,26.79,26.91,27400.0,19.3629,19.4062,19.3125,19.399,27400.0
2011-03-09 10:10:00,26.91,26.95,26.89,26.93,82700.0,19.399,19.4278,19.3846,19.4134,82700.0
2011-03-09 10:20:00,26.93,26.98,26.93,26.95,16700.0,19.4134,19.4494,19.4134,19.4278,16700.0
2011-03-09 10:30:00,26.95,26.98,26.9,26.93,92100.0,19.4278,19.4494,19.3918,19.4134,92100.0
2011-03-09 10:40:00,26.92,26.97,26.9,26.95,85000.0,19.4062,19.4422,19.3918,19.4278,85000.0
2011-03-09 10:50:00,26.96,26.96,26.82,26.83,56900.0,19.435,19.435,19.3341,19.3413,56900.0
2011-03-09 11:00:00,26.83,26.9,26.8,26.9,7100.0,19.3413,19.3918,19.3197,19.3918,7100.0
2011-03-09 11:10:00,26.91,27.02,26.9,27.02,27600.0,19.399,19.4783,19.3918,19.4783,27600.0
2011-03-09 11:20:00,27.02,27.06,27.0,27.01,45600.0,19.4783,19.5071,19.4639,19.4711,45600.0
2011-03-09 11:30:00,27.01,27.08,26.96,27.08,70900.0,19.4711,19.5215,19.435,19.5215,70900.0
2011-03-09 11:40:00,27.08,27.08,27.03,27.03,8600.0,19.5215,19.5215,19.4855,19.4855,8600.0
2011-03-09 11:50:00,27.03,27.1,27.02,27.09,17300.0,19.4855,19.5359,19.4783,19.5287,17300.0
2011-03-09 12:00:00,27.09,27.14,27.08,27.08,15300.0,19.5287,19.5648,19.5215,19.5215,15300.0
2011-03-09 12:10:00,27.08,27.08,27.04,27.05,12500.0,19.5215,19.5215,19.4927,19.4999,12500.0
2011-03-09 12:20:00,27.05,27.07,26.96,26.97,24500.0,19.4999,19.5143,19.435,19.4422,24500.0
2011-03-09 12:30:00,26.97,27.01,26.96,27.0,10900.0,19.4422,19.4711,19.435,19.4639,10900.0
2011-03-09 12:40:00,27.0,27.0,26.94,26.99,20600.0,19.4639,19.4639,19.4206,19.4566,20600.0
2011-03-09 12:50:00,27.0,27.02,26.95,26.96,14400.0,19.4639,19.4783,19.4278,19.435,14400.0
2011-03-09 13:00:00,26.96,26.98,26.91,26.94,13700.0,19.435,19.4494,19.399,19.4206,13700.0
2011-03-09 13:10:00,26.94,26.96,26.94,26.96,4500.0,19.4206,19.435,19.4206,19.435,4500.0
2011-03-09 13:20:00,26.95,26.98,26.93,26.95,12400.0,19.4278,19.4494,19.4134,19.4278,12400.0
2011-03-09 13:30:00,26.95,26.96,26.92,26.93,5800.0,19.4278,19.435,19.4062,19.4134,5800.0
2011-03-09 13:40:00,26.92,26.92,26.88,26.9,63700.0,19.4062,19.4062,19.3773,19.3918,63700.0
2011-03-09 13:50:00,26.9,26.9,26.86,26.88,9700.0,19.3918,19.3918,19.3629,19.3773,9700.0
2011-03-09 14:00:00,26.88,26.94,26.88,26.89,21100.0,19.3773,19.4206,19.3773,19.3846,21100.0
2011-03-09 14:10:00,26.89,26.92,26.87,26.9,14500.0,19.3846,19.4062,19.3701,19.3918,14500.0
2011-03-09 14:20:00,26.9,26.9,26.87,26.87,4000.0,19.3918,19.3918,19.3701,19.3701,4000.0
2011-03-09 14:30:00,26.86,26.86,26.82,26.85,4700.0,19.3629,19.3629,19.3341,19.3557,4700.0
2011-03-09 14:40:00,26.85,26.88,26.85,26.86,6600.0,19.3557,19.3773,19.3557,19.3629,6600.0
2011-03-09 14:50:00,26.87,26.91,26.87,26.91,10400.0,19.3701,19.399,19.3701,19.399,10400.0
2011-03-09 15:00:00,26.9,26.93,26.9,26.93,7300.0,19.3918,19.4134,19.3918,19.4134,7300.0
2011-03-09 15:10:00,26.94,26.95,26.91,26.93,10200.0,19.4206,19.4278,19.399,19.4134,10200.0
2011-03-09 15:20:00,26.93,26.94,26.92,26.94,8900.0,19.4134,19.4206,19.4062,19.4206,8900.0
2011-03-09 15:30:00,26.94,26.94,26.89,26.91,34500.0,19.4206,19.4206,19.3846,19.399,34500.0
2011-03-09 15:40:00,26.92,26.94,26.9,26.92,40600.0,19.4062,19.4206,19.3918,19.4062,40600.0
2011-03-09 15:50:00,26.93,26.93,26.88,26.89,69200.0,19.4134,19.4134,19.3773,19.3846,69200.0
2011-03-10 09:30:00,26.62,26.62,26.33,26.42,47100.0,19.1899,19.1899,18.9809,19.0457,47100.0
2011-03-10 09:40:00,26.41,26.44,26.34,26.43,33800.0,19.0385,19.0602,18.9881,19.0529,33800.0
2011-03-10 09:50:00,26.44,26.49,26.37,26.37,98900.0,19.0602,19.0962,19.0097,19.0097,98900.0
2011-03-10 10:00:00,26.37,26.38,26.3,26.35,59700.0,19.0097,19.0169,18.9592,18.9953,59700.0
2011-03-10 10:10:00,26.34,26.42,26.34,26.39,34500.0,18.9881,19.0457,18.9881,19.0241,34500.0
2011-03-10 10:20:00,26.4,26.44,26.38,26.38,16900.0,19.0313,19.0602,19.0169,19.0169,16900.0
2011-03-10 10:30:00,26.38,26.38,26.31,26.33,54900.0,19.0169,19.0169,18.9664,18.9809,54900.0
2011-03-10 10:40:00,26.33,26.44,26.32,26.34,97800.0,18.9809,19.0602,18.9737,18.9881,97800.0
2011-03-10 10:50:00,26.34,26.38,26.31,26.31,51500.0,18.9881,19.0169,18.9664,18.9664,51500.0
2011-03-10 11:00:00,26.31,26.32,26.25,26.26,126300.0,18.9664,18.9737,18.9232,18.9304,126300.0
2011-03-10 11:10:00,26.25,26.28,26.21,26.28,23500.0,18.9232,18.9448,18.8944,18.9448,23500.0
2011-03-10 11:20:00,26.3,26.34,26.29,26.3,30100.0,18.9592,18.9881,18.952,18.9592,30100.0
2011-03-10 11:30:00,26.29,26.32,26.28,26.31,7500.0,18.952,18.9737,18.9448,18.9664,7500.0
2011-03-10 11:40:00,26.31,26.31,26.25,26.26,13000.0,18.9664,18.9664,18.9232,18.9304,13000.0
2011-03-10 11:50:00,26.26,26.3,26.23,26.3,32500.0,18.9304,18.9592,18.9088,18.9592,32500.0
2011-03-10 12:00:00,26.29,26.31,26.23,26.23,19100.0,18.952,18.9664,18.9088,18.9088,19100.0
2011-03-10 12:10:00,26.25,26.28,26.24,26.24,8300.0,18.9232,18.9448,18.916,18.916,8300.0
2011-03-10 12:20:00,26.24,26.29,26.22,26.24,59700.0,18.916,18.952,18.9016,18.916,59700.0
2011-03-10 12:30:00,26.25,26.28,26.21,26.28,28300.0,18.9232,18.9448,18.8944,18.9448,28300.0
2011-03-10 12:40:00,26.27,26.29,26.25,26.27,222900.0,18.9376,18.952,18.9232,18.9376,222900.0
2011-03-10 12:50:00,26.26,26.36,26.26,26.35,24500.0,18.9304,19.0025,18.9304,18.9953,24500.0
2011-03-10 13:00:00,26.35,26.37,26.3,26.34,83500.0,18.9953,19.0097,18.9592,18.9881,83500.0
2011-03-10 13:10:00,26.34,26.37,26.34,26.36,14200.0,18.9881,19.0097,18.9881,19.0025,14200.0
2011-03-10 13:20:00,26.36,26.36,26.28,26.28,30400.0,19.0025,19.0025,18.9448,18.9448,30400.0
2011-03-10 13:30:00,26.28,26.29,26.18,26.18,79900.0,18.9448,18.952,18.8727,18.8727,79900.0
2011-03-10 13:40:00,26.18,26.27,26.17,26.27,61000.0,18.8727,18.9376,18.8655,18.9376,61000.0
2011-03-10 13:50:00,26.28,26.3,26.23,26.26,27300.0,18.9448,18.9592,18.9088,18.9304,27300.0
2011-03-10 14:00:00,26.26,26.3,26.24,26.28,39800.0,18.9304,18.9592,18.916,18.9448,39800.0
2011-03-10 14:10:00,26.28,26.28,26.25,26.28,39600.0,18.9448,18.9448,18.9232,18.9448,39600.0
2011-03-10 14:20:00,26.29,26.3,26.27,26.28,21700.0,18.952,18.9592,18.9376,18.9448,21700.0
2011-03-10 14:30:00,26.28,26.36,26.26,26.34,43500.0,18.9448,19.0025,18.9304,18.9881,43500.0
2011-03-10 14:40:00,26.36,26.36,26.29,26.31,80500.0,19.0025,19.0025,18.952,18.9664,80500.0
2011-03-10 14:50:00,26.31,26.31,26.27,26.27,73800.0,18.9664,18.9664,18.9376,18.9376,73800.0
2011-03-10 15:00:00,26.27,26.31,26.23,26.28,35400.0,18.9376,18.9664,18.9088,18.9448,35400.0
2011-03-10 15:10:00,26.29,26.29,26.22,26.24,35500.0,18.952,18.952,18.9016,18.916,35500.0
2011-03-10 15:20:00,26.24,26.26,26.23,26.24,46300.0,18.916,18.9304,18.9088,18.916,46300.0
2011-03-10 15:30:00,26.24,26.29,26.21,26.26,140100.0,18.916,18.952,18.8944,18.9304,140100.0
2011-03-10 15:40:00,26.26,26.35,26.26,26.27,166200.0,18.9304,18.9953,18.9304,18.9376,166200.0
2011-03-10 15:50:00,26.27,26.28,26.23,26.23,267400.0,18.9376,18.9448,18.9088,18.9088,267400.0
2011-03-11 09:30:00,26.11,26.22,26.05,26.2,39900.0,18.8223,18.9016,18.779,18.8871,39900.0
2011-03-11 09:40:00,26.2,26.32,26.19,26.24,89400.0,18.8871,18.9737,18.8799,18.916,89400.0
2011-03-11 09:50:00,26.24,26.26,26.15,26.23,123700.0,18.916,18.9304,18.8511,18.9088,123700.0
2011-03-11 10:00:00,26.23,26.24,26.11,26.11,36900.0,18.9088,18.916,18.8223,18.8223,36900.0
2011-03-11 10:10:00,26.12,26.17,26.12,26.14,42400.0,18.8295,18.8655,18.8295,18.8439,42400.0
2011-03-11 10:20:00,26.14,26.16,26.1,26.1,96200.0,18.8439,18.8583,18.8151,18.8151,96200.0
2011-03-11 10:30:00,26.1,26.12,26.04,26.07,38700.0,18.8151,18.8295,18.7718,18.7934,38700.0
2011-03-11 10:40:00,26.06,26.07,26.0,26.04,85300.0,18.7862,18.7934,18.743,18.7718,85300.0
2011-03-11 10:50:00,26.05,26.05,26.0,26.02,110600.0,18.779,18.779,18.743,18.7574,110600.0
2011-03-11 11:00:00,26.01,26.05,26.0,26.01,47200.0,18.7502,18.779,18.743,18.7502,47200.0
2011-03-11 11:10:00,26.01,26.05,26.0,26.03,59100.0,18.7502,18.779,18.743,18.7646,59100.0
2011-03-11 11:20:00,26.04,26.1,26.03,26.07,38600.0,18.7718,18.8151,18.7646,18.7934,38600.0
2011-03-11 11:30:00,26.07,26.09,26.07,26.08,22900.0,18.7934,18.8078,18.7934,18.8006,22900.0
2011-03-11 11:40:00,26.08,26.12,26.07,26.09,30500.0,18.8006,18.8295,18.7934,18.8078,30500.0
2011-03-11 11:50:00,26.1,26.12,26.07,26.09,22500.0,18.8151,18.8295,18.7934,18.8078,22500.0
2011-03-11 12:00:00,26.09,26.11,26.08,26.1,23800.0,18.8078,18.8223,18.8006,18.8151,23800.0
2011-03-11 12:10:00,26.09,26.12,26.05,26.12,24900.0,18.8078,18.8295,18.779,18.8295,24900.0
2011-03-11 12:20:00,26.11,26.16,26.11,26.15,18500.0,18.8223,18.8583,18.8223,18.8511,18500.0
2011-03-11 12:30:00,26.15,26.15,26.13,26.13,10500.0,18.8511,18.8511,18.8367,18.8367,10500.0
2011-03-11 12:40:00,26.13,26.16,26.13,26.13,27600.0,18.8367,18.8583,18.8367,18.8367,27600.0
2011-03-11 12:50:00,26.12,26.14,26.11,26.11,5600.0,18.8295,18.8439,18.8223,18.8223,5600.0
2011-03-11 13:00:00,26.11,26.12,26.09,26.1,6200.0,18.8223,18.8295,18.8078,18.8151,6200.0
2011-03-11 13:10:00,26.11,26.11,26.05,26.08,24400.0,18.8223,18.8223,18.779,18.8006,24400.0
2011-03-11 13:20:00,26.08,26.1,26.07,26.09,16200.0,18.8006,18.8151,18.7934,18.8078,16200.0
2011-03-11 13:30:00,26.1,26.12,26.09,26.1,9600.0,18.8151,18.8295,18.8078,18.8151,9600.0
2011-03-11 13:40:00,26.09,26.12,26.08,26.12,5400.0,18.8078,18.8295,18.8006,18.8295,5400.0
2011-03-11 13:50:00,26.12,26.14,26.11,26.13,10100.0,18.8295,18.8439,18.8223,18.8367,10100.0
2011-03-11 14:00:00,26.13,26.19,26.13,26.17,12500.0,18.8367,18.8799,18.8367,18.8655,12500.0
2011-03-11 14:10:00,26.17,26.22,26.17,26.22,6200.0,18.8655,18.9016,18.8655,18.9016,6200.0
2011-03-11 14:20:00,26.23,26.25,26.21,26.25,57900.0,18.9088,18.9232,18.8944,18.9232,57900.0
2011-03-11 14:30:00,26.25,26.26,26.21,26.21,44300.0,18.9232,18.9304,18.8944,18.8944,44300.0
2011-03-11 14:40:00,26.21,26.24,26.21,26.23,20400.0,18.8944,18.916,18.8944,18.9088,20400.0
2011-03-11 14:50:00,26.23,26.23,26.21,26.21,3600.0,18.9088,18.9088,18.8944,18.8944,3600.0
2011-03-11 15:00:00,26.21,26.25,26.21,26.24,59400.0,18.8944,18.9232,18.8944,18.916,59400.0
2011-03-11 15:10:00,26.24,26.25,26.22,26.24,32800.0,18.916,18.9232,18.9016,18.916,32800.0
2011-03-11 15:20:00,26.24,26.29,26.24,26.26,75200.0,18.916,18.952,18.916,18.9304,75200.0
2011-03-11 15:30:00,26.26,26.29,26.2,26.22,154100.0,18.9304,18.952,18.8871,18.9016,154100.0
2011-03-11 15:40:00,26.22,26.22,26.18,26.2,124700.0,18.9016,18.9016,18.8727,18.8871,124700.0
2011-03-11 15:50:00,26.21,26.24,26.15,26.16,105500.0,18.8944,18.916,18.8511,18.8583,105500.0
2011-03-14 09:30:00,26.02,26.02,25.94,25.99,43900.0,18.7574,18.7574,18.6997,18.7358,43900.0
2011-03-14 09:40:00,26.0,26.03,25.94,26.0,48300.0,18.743,18.7646,18.6997,18.743,48300.0
2011-03-14 09:50:00,26.0,26.08,26.0,26.07,31900.0,18.743,18.8006,18.743,18.7934,31900.0
2011-03-14 10:00:00,26.06,26.08,26.01,26.01,83200.0,18.7862,18.8006,18.7502,18.7502,83200.0
2011-03-14 10:10:00,26.0,26.04,25.99,26.01,10500.0,18.743,18.7718,18.7358,18.7502,10500.0
2011-03-14 10:20:00,26.02,26.05,25.91,25.92,204700.0,18.7574,18.779,18.6781,18.6853,204700.0
2011-03-14 10:30:00,25.91,25.91,25.8,25.87,167400.0,18.6781,18.6781,18.5988,18.6493,167400.0
2011-03-14 10:40:00,25.87,25.9,25.84,25.9,45200.0,18.6493,18.6709,18.6276,18.6709,45200.0
2011-03-14 10:50:00,25.89,25.93,25.87,25.87,31300.0,18.6637,18.6925,18.6493,18.6493,31300.0
2011-03-14 11:00:00,25.87,25.89,25.81,25.81,14700.0,18.6493,18.6637,18.606,18.606,14700.0
2011-03-14 11:10:00,25.82,25.83,25.73,25.73,95300.0,18.6132,18.6204,18.5483,18.5483,95300.0
2011-03-14 11:20:00,25.74,25.78,25.74,25.75,121500.0,18.5555,18.5844,18.5555,18.5627,121500.0
2011-03-14 11:30:00,25.73,25.77,25.72,25.77,112100.0,18.5483,18.5772,18.5411,18.5772,112100.0
2011-03-14 11:40:00,25.78,25.84,25.78,25.82,20300.0,18.5844,18.6276,18.5844,18.6132,20300.0
2011-03-14 11:50:00,25.81,25.82,25.79,25.81,16100.0,18.606,18.6132,18.5916,18.606,16100.0
2011-03-14 12:00:00,25.82,25.85,25.81,25.85,20700.0,18.6132,18.6348,18.606,18.6348,20700.0
2011-03-14 12:10:00,25.85,25.86,25.81,25.83,37500.0,18.6348,18.642,18.606,18.6204,37500.0
2011-03-14 12:20:00,25.85,25.88,25.85,25.88,83800.0,18.6348,18.6565,18.6348,18.6565,83800.0
2011-03-14 12:30:00,25.88,25.88,25.81,25.81,15800.0,18.6565,18.6565,18.606,18.606,15800.0
2011-03-14 12:40:00,25.8,25.84,25.8,25.82,16000.0,18.5988,18.6276,18.5988,18.6132,16000.0
2011-03-14 12:50:00,25.83,25.83,25.8,25.82,14000.0,18.6204,18.6204,18.5988,18.6132,14000.0
2011-03-14 13:00:00,25.83,25.87,25.83,25.87,13300.0,18.6204,18.6493,18.6204,18.6493,13300.0
2011-03-14 13:10:00,25.88,25.94,25.88,25.91,132200.0,18.6565,18.6997,18.6565,18.6781,132200.0
2011-03-14 13:20:00,25.91,25.91,25.88,25.88,15400.0,18.6781,18.6781,18.6565,18.6565,15400.0
2011-03-14 13:30:00,25.88,25.88,25.84,25.85,14100.0,18.6565,18.6565,18.6276,18.6348,14100.0
2011-03-14 13:40:00,25.86,25.88,25.86,25.87,8500.0,18.642,18.6565,18.642,18.6493,8500.0
2011-03-14 13:50:00,25.87,25.9,25.85,25.85,6100.0,18.6493,18.6709,18.6348,18.6348,6100.0
2011-03-14 14:00:00,25.86,25.92,25.86,25.9,9800.0,18.642,18.6853,18.642,18.6709,9800.0
2011-03-14 14:10:00,25.9,25.91,25.86,25.87,32700.0,18.6709,18.6781,18.642,18.6493,32700.0
2011-03-14 14:20:00,25.87,25.87,25.82,25.87,230400.0,18.6493,18.6493,18.6132,18.6493,230400.0
2011-03-14 14:30:00,25.88,25.88,25.83,25.84,22500.0,18.6565,18.6565,18.6204,18.6276,22500.0
2011-03-14 14:40:00,25.85,25.87,25.83,25.87,12200.0,18.6348,18.6493,18.6204,18.6493,12200.0
2011-03-14 14:50:00,25.87,25.87,25.82,25.83,23000.0,18.6493,18.6493,18.6132,18.6204,23000.0
2011-03-14 15:00:00,25.83,25.86,25.8,25.82,105900.0,18.6204,18.642,18.5988,18.6132,105900.0
2011-03-14 15:10:00,25.83,25.89,25.82,25.88,56300.0,18.6204,18.6637,18.6132,18.6565,56300.0
2011-03-14 15:20:00,25.87,25.89,25.86,25.89,50100.0,18.6493,18.6637,18.642,18.6637,50100.0
2011-03-14 15:30:00,25.9,25.92,25.88,25.92,47200.0,18.6709,18.6853,18.6565,18.6853,47200.0
2011-03-14 15:40:00,25.92,25.97,25.92,25.95,184900.0,18.6853,18.7213,18.6853,18.7069,184900.0
2011-03-14 15:50:00,25.94,25.96,25.91,25.92,288000.0,18.6997,18.7141,18.6781,18.6853,288000.0
2011-03-15 09:30:00,25.4,25.56,25.3,25.53,111400.0,18.3104,18.4258,18.2384,18.4042,111400.0
2011-03-15 09:40:00,25.52,25.63,25.51,25.63,162300.0,18.3969,18.4762,18.3897,18.4762,162300.0
2011-03-15 09:50:00,25.64,25.68,25.51,25.51,316700.0,18.4835,18.5123,18.3897,18.3897,316700.0
2011-03-15 10:00:00,25.51,25.55,25.47,25.53,398500.0,18.3897,18.4186,18.3609,18.4042,398500.0
2011-03-15 10:10:00,25.52,25.53,25.47,25.47,139400.0,18.3969,18.4042,18.3609,18.3609,139400.0
2011-03-15 10:20:00,25.47,25.63,25.47,25.63,79100.0,18.3609,18.4762,18.3609,18.4762,79100.0
2011-03-15 10:30:00,25.62,25.63,25.52,25.54,278700.0,18.469,18.4762,18.3969,18.4114,278700.0
2011-03-15 10:40:00,25.53,25.58,25.45,25.46,315500.0,18.4042,18.4402,18.3465,18.3537,315500.0
2011-03-15 10:50:00,25.46,25.52,25.46,25.52,48300.0,18.3537,18.3969,18.3537,18.3969,48300.0
2011-03-15 11:00:00,25.51,25.53,25.49,25.51,26300.0,18.3897,18.4042,18.3753,18.3897,26300.0
2011-03-15 11:10:00,25.51,25.57,25.51,25.57,27000.0,18.3897,18.433,18.3897,18.433,27000.0
2011-03-15 11:20:00,25.57,25.59,25.51,25.57,38500.0,18.433,18.4474,18.3897,18.433,38500.0
2011-03-15 11:30:00,25.57,25.59,25.55,25.59,23000.0,18.433,18.4474,18.4186,18.4474,23000.0
2011-03-15 11:40:00,25.59,25.64,25.59,25.63,45900.0,18.4474,18.4835,18.4474,18.4762,45900.0
2011-03-15 11:50:00,25.63,25.65,25.58,25.65,31500.0,18.4762,18.4907,18.4402,18.4907,31500.0
2011-03-15 12:00:00,25.65,25.68,25.64,25.66,28200.0,18.4907,18.5123,18.4835,18.4979,28200.0
2011-03-15 12:10:00,25.67,25.67,25.64,25.66,26300.0,18.5051,18.5051,18.4835,18.4979,26300.0
2011-03-15 12:20:00,25.65,25.72,25.65,25.71,21300.0,18.4907,18.5411,18.4907,18.5339,21300.0
2011-03-15 12:30:00,25.71,25.71,25.65,25.65,48900.0,18.5339,18.5339,18.4907,18.4907,48900.0
2011-03-15 12:40:00,25.65,25.66,25.6,25.61,28400.0,18.4907,18.4979,18.4546,18.4618,28400.0
2011-03-15 12:50:00,25.61,25.65,25.61,25.63,22200.0,18.4618,18.4907,18.4618,18.4762,22200.0
2011-03-15 13:00:00,25.63,25.64,25.61,25.62,22500.0,18.4762,18.4835,18.4618,18.469,22500.0
2011-03-15 13:10:00,25.62,25.66,25.61,25.63,33700.0,18.469,18.4979,18.4618,18.4762,33700.0
2011-03-15 13:20:00,25.63,25.66,25.61,25.61,19600.0,18.4762,18.4979,18.4618,18.4618,19600.0
2011-03-15 13:30:00,25.62,25.67,25.62,25.67,13500.0,18.469,18.5051,18.469,18.5051,13500.0
2011-03-15 13:40:00,25.67,25.7,25.63,25.67,51400.0,18.5051,18.5267,18.4762,18.5051,51400.0
2011-03-15 13:50:00,25.67,25.69,25.62,25.63,89300.0,18.5051,18.5195,18.469,18.4762,89300.0
2011-03-15 14:00:00,25.64,25.66,25.64,25.65,22900.0,18.4835,18.4979,18.4835,18.4907,22900.0
2011-03-15 14:10:00,25.65,25.66,25.6,25.61,80800.0,18.4907,18.4979,18.4546,18.4618,80800.0
2011-03-15 14:20:00,25.6,25.71,25.6,25.7,75600.0,18.4546,18.5339,18.4546,18.5267,75600.0
2011-03-15 14:30:00,25.7,25.73,25.69,25.71,38000.0,18.5267,18.5483,18.5195,18.5339,38000.0
2011-03-15 14:40:00,25.72,25.77,25.7,25.75,33700.0,18.5411,18.5772,18.5267,18.5627,33700.0
2011-03-15 14:50:00,25.76,25.79,25.72,25.75,41700.0,18.57,18.5916,18.5411,18.5627,41700.0
2011-03-15 15:00:00,25.74,25.81,25.73,25.78,20400.0,18.5555,18.606,18.5483,18.5844,20400.0
2011-03-15 15:10:00,25.79,25.8,25.76,25.79,21500.0,18.5916,18.5988,18.57,18.5916,21500.0
2011-03-15 15:20:00,25.8,25.85,25.79,25.82,51400.0,18.5988,18.6348,18.5916,18.6132,51400.0
2011-03-15 15:30:00,25.82,25.86,25.77,25.86,617900.0,18.6132,18.642,18.5772,18.642,617900.0
2011-03-15 15:40:00,25.85,25.9,25.82,25.83,130800.0,18.6348,18.6709,18.6132,18.6204,130800.0
2011-03-15 15:50:00,25.83,25.84,25.77,25.77,197900.0,18.6204,18.6276,18.5772,18.5772,197900.0
2011-03-16 09:30:00,25.78,25.79,25.67,25.73,33200.0,18.5844,18.5916,18.5051,18.5483,33200.0
2011-03-16 09:40:00,25.73,25.77,25.62,25.66,57100.0,18.5483,18.5772,18.469,18.4979,57100.0
2011-03-16 09:50:00,25.66,25.71,25.64,25.64,76600.0,18.4979,18.5339,18.4835,18.4835,76600.0
2011-03-16 10:00:00,25.65,25.68,25.63,25.64,114700.0,18.4907,18.5123,18.4762,18.4835,114700.0
2011-03-16 10:10:00,25.65,25.68,25.62,25.67,54900.0,18.4907,18.5123,18.469,18.5051,54900.0
2011-03-16 10:20:00,25.66,25.68,25.63,25.68,74900.0,18.4979,18.5123,18.4762,18.5123,74900.0
2011-03-16 10:30:00,25.67,25.7,25.65,25.69,48600.0,18.5051,18.5267,18.4907,18.5195,48600.0
2011-03-16 10:40:00,25.68,25.75,25.68,25.75,91000.0,18.5123,18.5627,18.5123,18.5627,91000.0
2011-03-16 10:50:00,25.75,25.75,25.63,25.63,32900.0,18.5627,18.5627,18.4762,18.4762,32900.0
2011-03-16 11:00:00,25.61,25.62,25.38,25.58,568500.0,18.4618,18.469,18.296,18.4402,568500.0
2011-03-16 11:10:00,25.58,25.63,25.52,25.54,75700.0,18.4402,18.4762,18.3969,18.4114,75700.0
2011-03-16 11:20:00,25.53,25.57,25.5,25.55,56400.0,18.4042,18.433,18.3825,18.4186,56400.0
2011-03-16 11:30:00,25.57,25.6,25.51,25.54,80600.0,18.433,18.4546,18.3897,18.4114,80600.0
2011-03-16 11:40:00,25.52,25.59,25.51,25.56,61700.0,18.3969,18.4474,18.3897,18.4258,61700.0
2011-03-16 11:50:00,25.57,25.57,25.51,25.55,38400.0,18.433,18.433,18.3897,18.4186,38400.0
2011-03-16 12:00:00,25.54,25.56,25.49,25.56,57100.0,18.4114,18.4258,18.3753,18.4258,57100.0
2011-03-16 12:10:00,25.56,25.61,25.49,25.53,76300.0,18.4258,18.4618,18.3753,18.4042,76300.0
2011-03-16 12:20:00,25.53,25.62,25.51,25.6,58100.0,18.4042,18.469,18.3897,18.4546,58100.0
2011-03-16 12:30:00,25.61,25.62,25.53,25.54,70400.0,18.4618,18.469,18.4042,18.4114,70400.0
2011-03-16 12:40:00,25.55,25.64,25.54,25.63,56700.0,18.4186,18.4835,18.4114,18.4762,56700.0
2011-03-16 12:50:00,25.63,25.7,25.61,25.69,57200.0,18.4762,18.5267,18.4618,18.5195,57200.0
2011-03-16 13:00:00,25.69,25.72,25.67,25.67,19300.0,18.5195,18.5411,18.5051,18.5051,19300.0
2011-03-16 13:10:00,25.68,25.68,25.62,25.63,22600.0,18.5123,18.5123,18.469,18.4762,22600.0
2011-03-16 13:20:00,25.64,25.64,25.55,25.6,53300.0,18.4835,18.4835,18.4186,18.4546,53300.0
2011-03-16 13:30:00,25.6,25.6,25.51,25.54,74900.0,18.4546,18.4546,18.3897,18.4114,74900.0
2011-03-16 13:40:00,25.53,25.59,25.51,25.59,59200.0,18.4042,18.4474,18.3897,18.4474,59200.0
2011-03-16 13:50:00,25.59,25.61,25.55,25.55,38700.0,18.4474,18.4618,18.4186,18.4186,38700.0
2011-03-16 14:00:00,25.55,25.56,25.49,25.52,76000.0,18.4186,18.4258,18.3753,18.3969,76000.0
2011-03-16 14:10:00,25.52,25.54,25.44,25.44,88100.0,18.3969,18.4114,18.3393,18.3393,88100.0
2011-03-16 14:20:00,25.44,25.57,25.44,25.51,65100.0,18.3393,18.433,18.3393,18.3897,65100.0
2011-03-16 14:30:00,25.52,25.61,25.48,25.57,67000.0,18.3969,18.4618,18.3681,18.433,67000.0
2011-03-16 14:40:00,25.6,25.66,25.57,25.63,133400.0,18.4546,18.4979,18.433,18.4762,133400.0
2011-03-16 14:50:00,25.63,25.68,25.6,25.64,53800.0,18.4762,18.5123,18.4546,18.4835,53800.0
2011-03-16 15:00:00,25.64,25.69,25.62,25.64,49600.0,18.4835,18.5195,18.469,18.4835,49600.0
2011-03-16 15:10:00,25.65,25.65,25.57,25.61,65500.0,18.4907,18.4907,18.433,18.4618,65500.0
2011-03-16 15:20:00,25.62,25.66,25.55,25.59,74500.0,18.469,18.4979,18.4186,18.4474,74500.0
2011-03-16 15:30:00,25.58,25.61,25.55,25.56,70300.0,18.4402,18.4618,18.4186,18.4258,70300.0
2011-03-16 15:40:00,25.56,25.61,25.53,25.56,116600.0,18.4258,18.4618,18.4042,18.4258,116600.0
2011-03-16 15:50:00,25.55,25.55,25.48,25.48,177100.0,18.4186,18.4186,18.3681,18.3681,177100.0
2011-03-17 09:30:00,25.82,25.83,25.72,25.8,49000.0,18.6132,18.6204,18.5411,18.5988,49000.0
2011-03-17 09:40:00,25.8,25.8,25.6,25.61,28800.0,18.5988,18.5988,18.4546,18.4618,28800.0
2011-03-17 09:50:00,25.62,25.75,25.61,25.74,51800.0,18.469,18.5627,18.4618,18.5555,51800.0
2011-03-17 10:00:00,25.74,25.77,25.67,25.7,37100.0,18.5555,18.5772,18.5051,18.5267,37100.0
2011-03-17 10:10:00,25.7,25.71,25.67,25.71,16800.0,18.5267,18.5339,18.5051,18.5339,16800.0
2011-03-17 10:20:00,25.71,25.72,25.67,25.69,21400.0,18.5339,18.5411,18.5051,18.5195,21400.0
2011-03-17 10:30:00,25.68,25.69,25.66,25.69,30500.0,18.5123,18.5195,18.4979,18.5195,30500.0
2011-03-17 10:40:00,25.68,25.68,25.63,25.65,26500.0,18.5123,18.5123,18.4762,18.4907,26500.0
2011-03-17 10:50:00,25.65,25.65,25.58,25.6,26700.0,18.4907,18.4907,18.4402,18.4546,26700.0
2011-03-17 11:00:00,25.6,25.61,25.59,25.61,7400.0,18.4546,18.4618,18.4474,18.4618,7400.0
2011-03-17 11:10:00,25.61,25.61,25.56,25.58,31500.0,18.4618,18.4618,18.4258,18.4402,31500.0
2011-03-17 11:20:00,25.58,25.6,25.54,25.54,38200.0,18.4402,18.4546,18.4114,18.4114,38200.0
2011-03-17 11:30:00,25.55,25.6,25.55,25.59,175400.0,18.4186,18.4546,18.4186,18.4474,175400.0
2011-03-17 11:40:00,25.59,25.61,25.56,25.56,110500.0,18.4474,18.4618,18.4258,18.4258,110500.0
2011-03-17 11:50:00,25.55,25.59,25.54,25.57,29800.0,18.4186,18.4474,18.4114,18.433,29800.0
2011-03-17 12:00:00,25.57,25.61,25.56,25.61,42400.0,18.433,18.4618,18.4258,18.4618,42400.0
2011-03-17 12:10:00,25.61,25.65,25.61,25.64,73700.0,18.4618,18.4907,18.4618,18.4835,73700.0
2011-03-17 12:20:00,25.64,25.65,25.63,25.64,45500.0,18.4835,18.4907,18.4762,18.4835,45500.0
2011-03-17 12:30:00,25.64,25.66,25.63,25.63,8100.0,18.4835,18.4979,18.4762,18.4762,8100.0
2011-03-17 12:40:00,25.62,25.63,25.6,25.61,7700.0,18.469,18.4762,18.4546,18.4618,7700.0
2011-03-17 12:50:00,25.61,25.61,25.59,25.59,39400.0,18.4618,18.4618,18.4474,18.4474,39400.0
2011-03-17 13:00:00,25.59,25.61,25.58,25.61,8000.0,18.4474,18.4618,18.4402,18.4618,8000.0
2011-03-17 13:10:00,25.62,25.62,25.6,25.6,8900.0,18.469,18.469,18.4546,18.4546,8900.0
2011-03-17 13:20:00,25.61,25.61,25.51,25.51,46500.0,18.4618,18.4618,18.3897,18.3897,46500.0
2011-03-17 13:30:00,25.5,25.54,25.5,25.52,29000.0,18.3825,18.4114,18.3825,18.3969,29000.0
2011-03-17 13:40:00,25.51,25.51,25.48,25.48,30300.0,18.3897,18.3897,18.3681,18.3681,30300.0
2011-03-17 13:50:00,25.48,25.48,25.45,25.46,17100.0,18.3681,18.3681,18.3465,18.3537,17100.0
2011-03-17 14:00:00,25.46,25.51,25.46,25.48,15400.0,18.3537,18.3897,18.3537,18.3681,15400.0
2011-03-17 14:10:00,25.48,25.5,25.46,25.48,18800.0,18.3681,18.3825,18.3537,18.3681,18800.0
2011-03-17 14:20:00,25.49,25.5,25.46,25.48,18100.0,18.3753,18.3825,18.3537,18.3681,18100.0
2011-03-17 14:30:00,25.47,25.5,25.47,25.5,37000.0,18.3609,18.3825,18.3609,18.3825,37000.0
2011-03-17 14:40:00,25.5,25.53,25.49,25.52,33400.0,18.3825,18.4042,18.3753,18.3969,33400.0
2011-03-17 14:50:00,25.52,25.55,25.52,25.54,19100.0,18.3969,18.4186,18.3969,18.4114,19100.0
2011-03-17 15:00:00,25.54,25.64,25.53,25.64,54700.0,18.4114,18.4835,18.4042,18.4835,54700.0
2011-03-17 15:10:00,25.64,25.65,25.6,25.62,9900.0,18.4835,18.4907,18.4546,18.469,9900.0
2011-03-17 15:20:00,25.62,25.63,25.57,25.58,21900.0,18.469,18.4762,18.433,18.4402,21900.0
2011-03-17 15:30:00,25.57,25.66,25.57,25.64,65100.0,18.433,18.4979,18.433,18.4835,65100.0
2011-03-17 15:40:00,25.65,25.68,25.63,25.64,40400.0,18.4907,18.5123,18.4762,18.4835,40400.0
2011-03-17 15:50:00,25.64,25.65,25.58,25.58,156400.0,18.4835,18.4907,18.4402,18.4402,156400.0
2011-03-18 09:30:00,25.8,25.91,25.67,25.89,113600.0,18.6543,18.7339,18.5603,18.7194,113600.0
2011-03-18 09:40:00,25.89,25.98,25.89,25.91,110300.0,18.7194,18.7845,18.7194,18.7339,110300.0
2011-03-18 09:50:00,25.92,25.94,25.88,25.89,74700.0,18.7411,18.7556,18.7122,18.7194,74700.0
2011-03-18 10:00:00,25.89,25.9,25.81,25.86,70600.0,18.7194,18.7266,18.6616,18.6977,70600.0
2011-03-18 10:10:00,25.86,25.9,25.84,25.89,38900.0,18.6977,18.7266,18.6832,18.7194,38900.0
2011-03-18 10:20:00,25.89,25.89,25.82,25.82,40800.0,18.7194,18.7194,18.6688,18.6688,40800.0
2011-03-18 10:30:00,25.82,25.87,25.79,25.87,8700.0,18.6688,18.7049,18.6471,18.7049,8700.0
2011-03-18 10:40:00,25.85,25.85,25.81,25.82,2300.0,18.6905,18.6905,18.6616,18.6688,2300.0
2011-03-18 10:50:00,25.83,25.83,25.82,25.82,2700.0,18.676,18.676,18.6688,18.6688,2700.0
2011-03-18 11:00:00,25.83,25.94,25.83,25.86,20400.0,18.676,18.7556,18.676,18.6977,20400.0
2011-03-18 11:10:00,25.85,25.86,25.81,25.84,77200.0,18.6905,18.6977,18.6616,18.6832,77200.0
2011-03-18 11:20:00,25.84,25.84,25.71,25.72,101100.0,18.6832,18.6832,18.5893,18.5965,101100.0
2011-03-18 11:30:00,25.71,25.91,25.7,25.88,45300.0,18.5893,18.7339,18.582,18.7122,45300.0
2011-03-18 11:40:00,25.89,25.92,25.79,25.79,28700.0,18.7194,18.7411,18.6471,18.6471,28700.0
2011-03-18 11:50:00,25.79,25.86,25.79,25.85,28900.0,18.6471,18.6977,18.6471,18.6905,28900.0
2011-03-18 12:00:00,25.85,25.88,25.84,25.86,6400.0,18.6905,18.7122,18.6832,18.6977,6400.0
2011-03-18 12:10:00,25.85,25.86,25.83,25.85,15900.0,18.6905,18.6977,18.676,18.6905,15900.0
2011-03-18 12:20:00,25.85,25.88,25.84,25.87,122200.0,18.6905,18.7122,18.6832,18.7049,122200.0
2011-03-18 12:30:00,25.87,25.93,25.87,25.93,103000.0,18.7049,18.7483,18.7049,18.7483,103000.0
2011-03-18 12:40:00,25.93,25.95,25.9,25.93,34200.0,18.7483,18.7628,18.7266,18.7483,34200.0
2011-03-18 12:50:00,25.92,25.93,25.91,25.91,6600.0,18.7411,18.7483,18.7339,18.7339,6600.0
2011-03-18 13:00:00,25.91,25.93,25.91,25.93,19300.0,18.7339,18.7483,18.7339,18.7483,19300.0
2011-03-18 13:10:00,25.93,25.95,25.92,25.95,6800.0,18.7483,18.7628,18.7411,18.7628,6800.0
2011-03-18 13:20:00,25.94,25.94,25.89,25.9,7800.0,18.7556,18.7556,18.7194,18.7266,7800.0
2011-03-18 13:30:00,25.9,25.93,25.89,25.93,41500.0,18.7266,18.7483,18.7194,18.7483,41500.0
2011-03-18 13:40:00,25.93,25.93,25.88,25.91,8700.0,18.7483,18.7483,18.7122,18.7339,8700.0
2011-03-18 13:50:00,25.9,25.91,25.89,25.91,107600.0,18.7266,18.7339,18.7194,18.7339,107600.0
2011-03-18 14:00:00,25.9,25.9,25.85,25.89,240400.0,18.7266,18.7266,18.6905,18.7194,240400.0
2011-03-18 14:10:00,25.89,25.89,25.81,25.84,118800.0,18.7194,18.7194,18.6616,18.6832,118800.0
2011-03-18 14:20:00,25.83,25.89,25.83,25.89,31000.0,18.676,18.7194,18.676,18.7194,31000.0
2011-03-18 14:30:00,25.89,25.92,25.87,25.91,76900.0,18.7194,18.7411,18.7049,18.7339,76900.0
2011-03-18 14:40:00,25.92,25.92,25.89,25.9,112000.0,18.7411,18.7411,18.7194,18.7266,112000.0
2011-03-18 14:50:00,25.89,25.92,25.86,25.9,44900.0,18.7194,18.7411,18.6977,18.7266,44900.0
2011-03-18 15:00:00,25.9,25.91,25.88,25.91,74700.0,18.7266,18.7339,18.7122,18.7339,74700.0
2011-03-18 15:10:00,25.9,25.91,25.85,25.87,50100.0,18.7266,18.7339,18.6905,18.7049,50100.0
2011-03-18 15:20:00,25.87,25.87,25.85,25.86,52600.0,18.7049,18.7049,18.6905,18.6977,52600.0
2011-03-18 15:30:00,25.86,25.9,25.86,25.88,182300.0,18.6977,18.7266,18.6977,18.7122,182300.0
2011-03-18 15:40:00,25.88,25.88,25.81,25.82,194300.0,18.7122,18.7122,18.6616,18.6688,194300.0
2011-03-18 15:50:00,25.81,25.86,25.79,25.86,359200.0,18.6616,18.6977,18.6471,18.6977,359200.0
2011-03-21 09:30:00,26.09,26.17,26.04,26.13,66600.0,18.864,18.9219,18.8279,18.8929,66600.0
2011-03-21 09:40:00,26.14,26.3,26.13,26.26,61100.0,18.9002,19.0158,18.8929,18.9869,61100.0
2011-03-21 09:50:00,26.26,26.29,26.24,26.24,11300.0,18.9869,19.0086,18.9725,18.9725,11300.0
2011-03-21 10:00:00,26.24,26.26,26.24,26.24,63000.0,18.9725,18.9869,18.9725,18.9725,63000.0
2011-03-21 10:10:00,26.24,26.25,26.19,26.2,25300.0,18.9725,18.9797,18.9363,18.9435,25300.0
2011-03-21 10:20:00,26.21,26.21,26.15,26.16,12900.0,18.9508,18.9508,18.9074,18.9146,12900.0
2011-03-21 10:30:00,26.16,26.17,26.05,26.05,105100.0,18.9146,18.9219,18.8351,18.8351,105100.0
2011-03-21 10:40:00,26.04,26.05,26.01,26.05,18400.0,18.8279,18.8351,18.8062,18.8351,18400.0
2011-03-21 10:50:00,26.05,26.11,26.05,26.1,32500.0,18.8351,18.8785,18.8351,18.8712,32500.0
2011-03-21 11:00:00,26.1,26.14,26.09,26.14,21700.0,18.8712,18.9002,18.864,18.9002,21700.0
2011-03-21 11:10:00,26.14,26.16,26.13,26.15,18700.0,18.9002,18.9146,18.8929,18.9074,18700.0
2011-03-21 11:20:00,26.15,26.17,26.15,26.16,11400.0,18.9074,18.9219,18.9074,18.9146,11400.0
2011-03-21 11:30:00,26.17,26.18,26.14,26.14,5000.0,18.9219,18.9291,18.9002,18.9002,5000.0
2011-03-21 11:40:00,26.15,26.17,26.14,26.17,8000.0,18.9074,18.9219,18.9002,18.9219,8000.0
2011-03-21 11:50:00,26.17,26.17,26.15,26.15,12400.0,18.9219,18.9219,18.9074,18.9074,12400.0
2011-03-21 12:00:00,26.16,26.16,26.14,26.16,19900.0,18.9146,18.9146,18.9002,18.9146,19900.0
2011-03-21 12:10:00,26.15,26.16,26.15,26.15,3300.0,18.9074,18.9146,18.9074,18.9074,3300.0
2011-03-21 12:20:00,26.16,26.17,26.15,26.17,11400.0,18.9146,18.9219,18.9074,18.9219,11400.0
2011-03-21 12:30:00,26.17,26.19,26.17,26.18,24300.0,18.9219,18.9363,18.9219,18.9291,24300.0
2011-03-21 12:40:00,26.18,26.18,26.13,26.14,9300.0,18.9291,18.9291,18.8929,18.9002,9300.0
2011-03-21 12:50:00,26.15,26.15,26.13,26.13,6100.0,18.9074,18.9074,18.8929,18.8929,6100.0
2011-03-21 13:00:00,26.14,26.17,26.13,26.15,14900.0,18.9002,18.9219,18.8929,18.9074,14900.0
2011-03-21 13:10:00,26.15,26.15,26.11,26.14,65200.0,18.9074,18.9074,18.8785,18.9002,65200.0
2011-03-21 13:20:00,26.14,26.15,26.11,26.13,17900.0,18.9002,18.9074,18.8785,18.8929,17900.0
2011-03-21 13:30:00,26.13,26.14,26.12,26.12,17900.0,18.8929,18.9002,18.8857,18.8857,17900.0
2011-03-21 13:40:00,26.12,26.15,26.11,26.12,23900.0,18.8857,18.9074,18.8785,18.8857,23900.0
2011-03-21 13:50:00,26.12,26.14,26.12,26.14,10800.0,18.8857,18.9002,18.8857,18.9002,10800.0
2011-03-21 14:00:00,26.13,26.14,26.12,26.13,21800.0,18.8929,18.9002,18.8857,18.8929,21800.0
2011-03-21 14:10:00,26.13,26.15,26.13,26.15,20700.0,18.8929,18.9074,18.8929,18.9074,20700.0
2011-03-21 14:20:00,26.15,26.17,26.14,26.15,43300.0,18.9074,18.9219,18.9002,18.9074,43300.0
2011-03-21 14:30:00,26.15,26.18,26.15,26.17,92500.0,18.9074,18.9291,18.9074,18.9219,92500.0
2011-03-21 14:40:00,26.17,26.18,26.15,26.15,27100.0,18.9219,18.9291,18.9074,18.9074,27100.0
2011-03-21 14:50:00,26.15,26.16,26.13,26.15,9800.0,18.9074,18.9146,18.8929,18.9074,9800.0
2011-03-21 15:00:00,26.15,26.17,26.15,26.16,33100.0,18.9074,18.9219,18.9074,18.9146,33100.0
2011-03-21 15:10:00,26.16,26.17,26.13,26.15,78100.0,18.9146,18.9219,18.8929,18.9074,78100.0
2011-03-21 15:20:00,26.14,26.14,26.12,26.13,37900.0,18.9002,18.9002,18.8857,18.8929,37900.0
2011-03-21 15:30:00,26.14,26.19,26.13,26.18,44600.0,18.9002,18.9363,18.8929,18.9291,44600.0
2011-03-21 15:40:00,26.18,26.24,26.18,26.24,67700.0,18.9291,18.9725,18.9291,18.9725,67700.0
2011-03-21 15:50:00,26.23,26.26,26.2,26.26,116000.0,18.9652,18.9869,18.9435,18.9869,116000.0
2011-03-22 09:30:00,26.25,26.39,26.23,26.38,24000.0,18.9797,19.0809,18.9652,19.0737,24000.0
2011-03-22 09:40:00,26.38,26.38,26.29,26.3,13000.0,19.0737,19.0737,19.0086,19.0158,13000.0
2011-03-22 09:50:00,26.3,26.36,26.3,26.33,10000.0,19.0158,19.0592,19.0158,19.0375,10000.0
2011-03-22 10:00:00,26.35,26.39,26.33,26.39,15400.0,19.052,19.0809,19.0375,19.0809,15400.0
2011-03-22 10:10:00,26.39,26.39,26.3,26.34,76700.0,19.0809,19.0809,19.0158,19.0448,76700.0
2011-03-22 10:20:00,26.34,26.37,26.34,26.36,7700.0,19.0448,19.0665,19.0448,19.0592,7700.0
2011-03-22 10:30:00,26.36,26.37,26.32,26.32,52900.0,19.0592,19.0665,19.0303,19.0303,52900.0
2011-03-22 10:40:00,26.33,26.34,26.3,26.31,199500.0,19.0375,19.0448,19.0158,19.0231,199500.0
2011-03-22 10:50:00,26.31,26.31,26.22,26.23,21200.0,19.0231,19.0231,18.958,18.9652,21200.0
2011-03-22 11:00:00,26.22,26.24,26.21,26.22,17900.0,18.958,18.9725,18.9508,18.958,17900.0
2011-03-22 11:10:00,26.22,26.22,26.16,26.16,30900.0,18.958,18.958,18.9146,18.9146,30900.0
2011-03-22 11:20:00,26.16,26.18,26.16,26.17,8000.0,18.9146,18.9291,18.9146,18.9219,8000.0
2011-03-22 11:30:00,26.17,26.19,26.16,26.19,3000.0,18.9219,18.9363,18.9146,18.9363,3000.0
2011-03-22 11:40:00,26.19,26.21,26.19,26.21,4200.0,18.9363,18.9508,18.9363,18.9508,4200.0
2011-03-22 11:50:00,26.21,26.22,26.2,26.21,5600.0,18.9508,18.958,18.9435,18.9508,5600.0
2011-03-22 12:00:00,26.22,26.22,26.19,26.19,3800.0,18.958,18.958,18.9363,18.9363,3800.0
2011-03-22 12:10:00,26.19,26.19,26.17,26.17,3900.0,18.9363,18.9363,18.9219,18.9219,3900.0
2011-03-22 12:20:00,26.17,26.18,26.13,26.13,8300.0,18.9219,18.9291,18.8929,18.8929,8300.0
2011-03-22 12:30:00,26.13,26.13,26.12,26.12,5700.0,18.8929,18.8929,18.8857,18.8857,5700.0
2011-03-22 12:40:00,26.13,26.13,26.11,26.12,5600.0,18.8929,18.8929,18.8785,18.8857,5600.0
2011-03-22 12:50:00,26.12,26.15,26.11,26.14,6800.0,18.8857,18.9074,18.8785,18.9002,6800.0
2011-03-22 13:00:00,26.14,26.14,26.11,26.12,8500.0,18.9002,18.9002,18.8785,18.8857,8500.0
2011-03-22 13:10:00,26.11,26.13,26.11,26.11,5500.0,18.8785,18.8929,18.8785,18.8785,5500.0
2011-03-22 13:20:00,26.11,26.12,26.1,26.12,8600.0,18.8785,18.8857,18.8712,18.8857,8600.0
2011-03-22 13:30:00,26.11,26.11,26.09,26.11,18800.0,18.8785,18.8785,18.864,18.8785,18800.0
2011-03-22 13:40:00,26.11,26.11,26.09,26.11,4600.0,18.8785,18.8785,18.864,18.8785,4600.0
2011-03-22 13:50:00,26.11,26.13,26.11,26.13,10400.0,18.8785,18.8929,18.8785,18.8929,10400.0
2011-03-22 14:00:00,26.12,26.13,26.1,26.11,7400.0,18.8857,18.8929,18.8712,18.8785,7400.0
2011-03-22 14:10:00,26.11,26.12,26.09,26.11,5800.0,18.8785,18.8857,18.864,18.8785,5800.0
2011-03-22 14:20:00,26.11,26.12,26.09,26.11,5200.0,18.8785,18.8857,18.864,18.8785,5200.0
2011-03-22 14:30:00,26.12,26.15,26.12,26.14,12700.0,18.8857,18.9074,18.8857,18.9002,12700.0
2011-03-22 14:40:00,26.13,26.14,26.13,26.14,2500.0,18.8929,18.9002,18.8929,18.9002,2500.0
2011-03-22 14:50:00,26.13,26.15,26.12,26.15,5800.0,18.8929,18.9074,18.8857,18.9074,5800.0
2011-03-22 15:00:00,26.15,26.16,26.12,26.12,23100.0,18.9074,18.9146,18.8857,18.8857,23100.0
2011-03-22 15:10:00,26.13,26.13,26.11,26.11,28800.0,18.8929,18.8929,18.8785,18.8785,28800.0
2011-03-22 15:20:00,26.12,26.12,26.1,26.11,18000.0,18.8857,18.8857,18.8712,18.8785,18000.0
2011-03-22 15:30:00,26.12,26.15,26.11,26.14,22100.0,18.8857,18.9074,18.8785,18.9002,22100.0
2011-03-22 15:40:00,26.14,26.15,26.1,26.1,92100.0,18.9002,18.9074,18.8712,18.8712,92100.0
2011-03-22 15:50:00,26.1,26.11,26.07,26.07,86500.0,18.8712,18.8785,18.8495,18.8495,86500.0
2011-03-23 09:30:00,26.0,26.04,25.85,25.85,44300.0,18.7989,18.8279,18.6905,18.6905,44300.0
2011-03-23 09:40:00,25.86,25.86,25.75,25.79,154200.0,18.6977,18.6977,18.6182,18.6471,154200.0
2011-03-23 09:50:00,25.79,25.83,25.77,25.77,29600.0,18.6471,18.676,18.6326,18.6326,29600.0
2011-03-23 10:00:00,25.77,25.9,25.73,25.73,144300.0,18.6326,18.7266,18.6037,18.6037,144300.0
2011-03-23 10:10:00,25.74,25.77,25.69,25.75,79400.0,18.6109,18.6326,18.5748,18.6182,79400.0
2011-03-23 10:20:00,25.76,25.78,25.63,25.63,320800.0,18.6254,18.6399,18.5314,18.5314,320800.0
2011-03-23 10:30:00,25.64,25.64,25.54,25.58,379400.0,18.5386,18.5386,18.4663,18.4953,379400.0
2011-03-23 10:40:00,25.6,25.6,25.54,25.54,19900.0,18.5097,18.5097,18.4663,18.4663,19900.0
2011-03-23 10:50:00,25.54,25.58,25.54,25.56,32300.0,18.4663,18.4953,18.4663,18.4808,32300.0
2011-03-23 11:00:00,25.56,25.56,25.49,25.51,328300.0,18.4808,18.4808,18.4302,18.4446,328300.0
2011-03-23 11:10:00,25.51,25.55,25.51,25.55,135800.0,18.4446,18.4736,18.4446,18.4736,135800.0
2011-03-23 11:20:00,25.55,25.59,25.54,25.58,47600.0,18.4736,18.5025,18.4663,18.4953,47600.0
2011-03-23 11:30:00,25.59,25.67,25.58,25.65,15700.0,18.5025,18.5603,18.4953,18.5459,15700.0
2011-03-23 11:40:00,25.66,25.68,25.62,25.62,21700.0,18.5531,18.5676,18.5242,18.5242,21700.0
2011-03-23 11:50:00,25.62,25.64,25.61,25.62,9000.0,18.5242,18.5386,18.517,18.5242,9000.0
2011-03-23 12:00:00,25.62,25.63,25.62,25.63,15900.0,18.5242,18.5314,18.5242,18.5314,15900.0
2011-03-23 12:10:00,25.62,25.62,25.6,25.61,11900.0,18.5242,18.5242,18.5097,18.517,11900.0
2011-03-23 12:20:00,25.61,25.7,25.61,25.69,38300.0,18.517,18.582,18.517,18.5748,38300.0
2011-03-23 12:30:00,25.71,25.72,25.69,25.7,38300.0,18.5893,18.5965,18.5748,18.582,38300.0
2011-03-23 12:40:00,25.71,25.73,25.68,25.68,21000.0,18.5893,18.6037,18.5676,18.5676,21000.0
2011-03-23 12:50:00,25.68,25.69,25.68,25.68,13000.0,18.5676,18.5748,18.5676,18.5676,13000.0
2011-03-23 13:00:00,25.68,25.7,25.68,25.69,11600.0,18.5676,18.582,18.5676,18.5748,11600.0
2011-03-23 13:10:00,25.7,25.71,25.68,25.68,16100.0,18.582,18.5893,18.5676,18.5676,16100.0
2011-03-23 13:20:00,25.68,25.69,25.68,25.69,24800.0,18.5676,18.5748,18.5676,18.5748,24800.0
2011-03-23 13:30:00,25.7,25.75,25.7,25.74,21500.0,18.582,18.6182,18.582,18.6109,21500.0
2011-03-23 13:40:00,25.73,25.78,25.73,25.78,17800.0,18.6037,18.6399,18.6037,18.6399,17800.0
2011-03-23 13:50:00,25.78,25.8,25.76,25.76,21200.0,18.6399,18.6543,18.6254,18.6254,21200.0
2011-03-23 14:00:00,25.76,25.77,25.72,25.77,22500.0,18.6254,18.6326,18.5965,18.6326,22500.0
2011-03-23 14:10:00,25.77,25.78,25.76,25.76,22000.0,18.6326,18.6399,18.6254,18.6254,22000.0
2011-03-23 14:20:00,25.77,25.78,25.75,25.75,165200.0,18.6326,18.6399,18.6182,18.6182,165200.0
2011-03-23 14:30:00,25.75,25.76,25.75,25.76,9600.0,18.6182,18.6254,18.6182,18.6254,9600.0
2011-03-23 14:40:00,25.75,25.78,25.75,25.77,41900.0,18.6182,18.6399,18.6182,18.6326,41900.0
2011-03-23 14:50:00,25.78,25.84,25.78,25.82,29200.0,18.6399,18.6832,18.6399,18.6688,29200.0
2011-03-23 15:00:00,25.82,25.82,25.78,25.78,20000.0,18.6688,18.6688,18.6399,18.6399,20000.0
2011-03-23 15:10:00,25.78,25.82,25.78,25.82,67000.0,18.6399,18.6688,18.6399,18.6688,67000.0
2011-03-23 15:20:00,25.82,25.83,25.8,25.82,29300.0,18.6688,18.676,18.6543,18.6688,29300.0
2011-03-23 15:30:00,25.81,25.82,25.78,25.79,82100.0,18.6616,18.6688,18.6399,18.6471,82100.0
2011-03-23 15:40:00,25.79,25.82,25.79,25.8,71800.0,18.6471,18.6688,18.6471,18.6543,71800.0
2011-03-23 15:50:00,25.8,25.82,25.77,25.78,110400.0,18.6543,18.6688,18.6326,18.6399,110400.0
2011-03-24 09:30:00,25.88,25.88,25.73,25.74,13800.0,18.7122,18.7122,18.6037,18.6109,13800.0
2011-03-24 09:40:00,25.74,25.74,25.64,25.64,12000.0,18.6109,18.6109,18.5386,18.5386,12000.0
2011-03-24 09:50:00,25.64,25.66,25.61,25.62,22500.0,18.5386,18.5531,18.517,18.5242,22500.0
2011-03-24 10:00:00,25.62,25.67,25.61,25.63,9900.0,18.5242,18.5603,18.517,18.5314,9900.0
2011-03-24 10:10:00,25.63,25.63,25.57,25.62,16000.0,18.5314,18.5314,18.488,18.5242,16000.0
2011-03-24 10:20:00,25.63,25.64,25.6,25.62,37300.0,18.5314,18.5386,18.5097,18.5242,37300.0
2011-03-24 10:30:00,25.63,25.63,25.58,25.59,33100.0,18.5314,18.5314,18.4953,18.5025,33100.0
2011-03-24 10:40:00,25.6,25.6,25.55,25.56,20300.0,18.5097,18.5097,18.4736,18.4808,20300.0
2011-03-24 10:50:00,25.55,25.67,25.55,25.66,21200.0,18.4736,18.5603,18.4736,18.5531,21200.0
2011-03-24 11:00:00,25.66,25.69,25.63,25.67,82000.0,18.5531,18.5748,18.5314,18.5603,82000.0
2011-03-24 11:10:00,25.67,25.69,25.66,25.69,4100.0,18.5603,18.5748,18.5531,18.5748,4100.0
2011-03-24 11:20:00,25.69,25.69,25.68,25.68,3300.0,18.5748,18.5748,18.5676,18.5676,3300.0
2011-03-24 11:30:00,25.69,25.71,25.69,25.71,4900.0,18.5748,18.5893,18.5748,18.5893,4900.0
2011-03-24 11:40:00,25.71,25.71,25.69,25.69,5400.0,18.5893,18.5893,18.5748,18.5748,5400.0
2011-03-24 11:50:00,25.69,25.69,25.68,25.69,6000.0,18.5748,18.5748,18.5676,18.5748,6000.0
2011-03-24 12:00:00,25.69,25.74,25.69,25.74,29600.0,18.5748,18.6109,18.5748,18.6109,29600.0
2011-03-24 12:10:00,25.75,25.75,25.73,25.75,7800.0,18.6182,18.6182,18.6037,18.6182,7800.0
2011-03-24 12:20:00,25.75,25.78,25.73,25.77,41000.0,18.6182,18.6399,18.6037,18.6326,41000.0
2011-03-24 12:30:00,25.76,25.76,25.69,25.69,17300.0,18.6254,18.6254,18.5748,18.5748,17300.0
2011-03-24 12:40:00,25.69,25.69,25.67,25.68,2100.0,18.5748,18.5748,18.5603,18.5676,2100.0
2011-03-24 12:50:00,25.68,25.68,25.65,25.66,20700.0,18.5676,18.5676,18.5459,18.5531,20700.0
2011-03-24 13:00:00,25.66,25.67,25.65,25.65,10600.0,18.5531,18.5603,18.5459,18.5459,10600.0
2011-03-24 13:10:00,25.65,25.66,25.63,25.66,44600.0,18.5459,18.5531,18.5314,18.5531,44600.0
2011-03-24 13:20:00,25.65,25.67,25.65,25.66,4700.0,18.5459,18.5603,18.5459,18.5531,4700.0
2011-03-24 13:30:00,25.67,25.69,25.67,25.68,21000.0,18.5603,18.5748,18.5603,18.5676,21000.0
2011-03-24 13:40:00,25.68,25.69,25.64,25.66,34500.0,18.5676,18.5748,18.5386,18.5531,34500.0
2011-03-24 13:50:00,25.66,25.7,25.66,25.69,25900.0,18.5531,18.582,18.5531,18.5748,25900.0
2011-03-24 14:00:00,25.7,25.71,25.69,25.71,70900.0,18.582,18.5893,18.5748,18.5893,70900.0
2011-03-24 14:10:00,25.71,25.72,25.71,25.71,20300.0,18.5893,18.5965,18.5893,18.5893,20300.0
2011-03-24 14:20:00,25.72,25.73,25.71,25.73,29100.0,18.5965,18.6037,18.5893,18.6037,29100.0
2011-03-24 14:30:00,25.72,25.75,25.71,25.71,38400.0,18.5965,18.6182,18.5893,18.5893,38400.0
2011-03-24 14:40:00,25.71,25.73,25.7,25.72,33100.0,18.5893,18.6037,18.582,18.5965,33100.0
2011-03-24 14:50:00,25.72,25.73,25.69,25.69,42700.0,18.5965,18.6037,18.5748,18.5748,42700.0
2011-03-24 15:00:00,25.7,25.71,25.69,25.71,12200.0,18.582,18.5893,18.5748,18.5893,12200.0
2011-03-24 15:10:00,25.71,25.78,25.71,25.77,10300.0,18.5893,18.6399,18.5893,18.6326,10300.0
2011-03-24 15:20:00,25.78,25.82,25.76,25.8,27800.0,18.6399,18.6688,18.6254,18.6543,27800.0
2011-03-24 15:30:00,25.8,25.8,25.76,25.77,41100.0,18.6543,18.6543,18.6254,18.6326,41100.0
2011-03-24 15:40:00,25.77,25.78,25.73,25.76,118700.0,18.6326,18.6399,18.6037,18.6254,118700.0
2011-03-24 15:50:00,25.75,25.76,25.72,25.74,109100.0,18.6182,18.6254,18.5965,18.6109,109100.0
2011-03-25 09:30:00,25.78,25.89,25.78,25.82,7500.0,18.6399,18.7194,18.6399,18.6688,7500.0
2011-03-25 09:40:00,25.81,25.83,25.79,25.81,36800.0,18.6616,18.676,18.6471,18.6616,36800.0
2011-03-25 09:50:00,25.82,25.82,25.75,25.77,6500.0,18.6688,18.6688,18.6182,18.6326,6500.0
2011-03-25 10:00:00,25.78,25.81,25.76,25.81,7200.0,18.6399,18.6616,18.6254,18.6616,7200.0
2011-03-25 10:10:00,25.8,25.84,25.8,25.84,29500.0,18.6543,18.6832,18.6543,18.6832,29500.0
2011-03-25 10:20:00,25.85,25.94,25.85,25.94,96200.0,18.6905,18.7556,18.6905,18.7556,96200.0
2011-03-25 10:30:00,25.94,26.0,25.94,26.0,61200.0,18.7556,18.7989,18.7556,18.7989,61200.0
2011-03-25 10:40:00,26.0,26.05,25.99,26.05,51000.0,18.7989,18.8351,18.7917,18.8351,51000.0
2011-03-25 10:50:00,26.05,26.17,26.04,26.16,103100.0,18.8351,18.9219,18.8279,18.9146,103100.0
2011-03-25 11:00:00,26.17,26.22,26.17,26.21,128100.0,18.9219,18.958,18.9219,18.9508,128100.0
2011-03-25 11:10:00,26.22,26.22,26.17,26.19,76200.0,18.958,18.958,18.9219,18.9363,76200.0
2011-03-25 11:20:00,26.19,26.19,26.16,26.17,54400.0,18.9363,18.9363,18.9146,18.9219,54400.0
2011-03-25 11:30:00,26.16,26.2,26.15,26.18,37800.0,18.9146,18.9435,18.9074,18.9291,37800.0
2011-03-25 11:40:00,26.18,26.21,26.18,26.2,44900.0,18.9291,18.9508,18.9291,18.9435,44900.0
2011-03-25 11:50:00,26.2,26.23,26.2,26.21,16500.0,18.9435,18.9652,18.9435,18.9508,16500.0
2011-03-25 12:00:00,26.22,26.22,26.19,26.22,24100.0,18.958,18.958,18.9363,18.958,24100.0
2011-03-25 12:10:00,26.22,26.23,26.21,26.22,8800.0,18.958,18.9652,18.9508,18.958,8800.0
2011-03-25 12:20:00,26.22,26.25,26.22,26.24,66300.0,18.958,18.9797,18.958,18.9725,66300.0
2011-03-25 12:30:00,26.24,26.24,26.21,26.21,21600.0,18.9725,18.9725,18.9508,18.9508,21600.0
2011-03-25 12:40:00,26.21,26.22,26.21,26.21,66700.0,18.9508,18.958,18.9508,18.9508,66700.0
2011-03-25 12:50:00,26.21,26.23,26.18,26.19,50500.0,18.9508,18.9652,18.9291,18.9363,50500.0
2011-03-25 13:00:00,26.2,26.22,26.18,26.21,14000.0,18.9435,18.958,18.9291,18.9508,14000.0
2011-03-25 13:10:00,26.21,26.22,26.12,26.12,470300.0,18.9508,18.958,18.8857,18.8857,470300.0
2011-03-25 13:20:00,26.13,26.13,26.09,26.1,194500.0,18.8929,18.8929,18.864,18.8712,194500.0
2011-03-25 13:30:00,26.1,26.1,26.07,26.08,77200.0,18.8712,18.8712,18.8495,18.8568,77200.0
2011-03-25 13:40:00,26.09,26.11,26.08,26.11,21400.0,18.864,18.8785,18.8568,18.8785,21400.0
2011-03-25 13:50:00,26.11,26.12,26.05,26.07,179200.0,18.8785,18.8857,18.8351,18.8495,179200.0
2011-03-25 14:00:00,26.06,26.07,26.04,26.06,78000.0,18.8423,18.8495,18.8279,18.8423,78000.0
2011-03-25 14:10:00,26.06,26.07,26.03,26.03,17100.0,18.8423,18.8495,18.8206,18.8206,17100.0
2011-03-25 14:20:00,26.03,26.04,25.98,26.02,306600.0,18.8206,18.8279,18.7845,18.8134,306600.0
2011-03-25 14:30:00,26.02,26.02,26.0,26.0,23100.0,18.8134,18.8134,18.7989,18.7989,23100.0
2011-03-25 14:40:00,26.0,26.01,25.99,26.01,30200.0,18.7989,18.8062,18.7917,18.8062,30200.0
2011-03-25 14:50:00,26.0,26.02,26.0,26.01,26800.0,18.7989,18.8134,18.7989,18.8062,26800.0
2011-03-25 15:00:00,26.01,26.02,26.0,26.01,37000.0,18.8062,18.8134,18.7989,18.8062,37000.0
2011-03-25 15:10:00,26.01,26.08,26.01,26.06,73100.0,18.8062,18.8568,18.8062,18.8423,73100.0
2011-03-25 15:20:00,26.05,26.06,25.98,25.99,159500.0,18.8351,18.8423,18.7845,18.7917,159500.0
2011-03-25 15:30:00,26.0,26.01,25.99,25.99,53700.0,18.7989,18.8062,18.7917,18.7917,53700.0
2011-03-25 15:40:00,25.99,26.01,25.94,25.94,201600.0,18.7917,18.8062,18.7556,18.7556,201600.0
2011-03-25 15:50:00,25.94,25.94,25.85,25.86,555700.0,18.7556,18.7556,18.6905,18.6977,555700.0
2011-03-28 09:30:00,25.9,25.95,25.85,25.88,75600.0,18.7266,18.7628,18.6905,18.7122,75600.0
2011-03-28 09:40:00,25.88,25.89,25.83,25.86,81300.0,18.7122,18.7194,18.676,18.6977,81300.0
2011-03-28 09:50:00,25.87,25.93,25.87,25.91,55300.0,18.7049,18.7483,18.7049,18.7339,55300.0
2011-03-28 10:00:00,25.91,25.94,25.89,25.91,51600.0,18.7339,18.7556,18.7194,18.7339,51600.0
2011-03-28 10:10:00,25.91,25.98,25.9,25.96,34200.0,18.7339,18.7845,18.7266,18.77,34200.0
2011-03-28 10:20:00,25.96,25.98,25.95,25.96,13700.0,18.77,18.7845,18.7628,18.77,13700.0
2011-03-28 10:30:00,25.96,25.98,25.95,25.97,17100.0,18.77,18.7845,18.7628,18.7772,17100.0
2011-03-28 10:40:00,25.98,26.0,25.97,25.98,23900.0,18.7845,18.7989,18.7772,18.7845,23900.0
2011-03-28 10:50:00,25.98,26.0,25.96,25.99,13800.0,18.7845,18.7989,18.77,18.7917,13800.0
2011-03-28 11:00:00,25.99,25.99,25.96,25.99,19300.0,18.7917,18.7917,18.77,18.7917,19300.0
2011-03-28 11:10:00,25.98,25.99,25.97,25.99,6400.0,18.7845,18.7917,18.7772,18.7917,6400.0
2011-03-28 11:20:00,25.99,26.01,25.99,26.01,6100.0,18.7917,18.8062,18.7917,18.8062,6100.0
2011-03-28 11:30:00,26.01,26.01,25.98,26.01,10700.0,18.8062,18.8062,18.7845,18.8062,10700.0
2011-03-28 11:40:00,26.0,26.0,25.97,25.99,11700.0,18.7989,18.7989,18.7772,18.7917,11700.0
2011-03-28 11:50:00,25.98,25.99,25.97,25.99,24500.0,18.7845,18.7917,18.7772,18.7917,24500.0
2011-03-28 12:00:00,25.98,25.99,25.97,25.98,8600.0,18.7845,18.7917,18.7772,18.7845,8600.0
2011-03-28 12:10:00,25.97,25.98,25.96,25.96,21600.0,18.7772,18.7845,18.77,18.77,21600.0
2011-03-28 12:20:00,25.96,25.97,25.94,25.94,9500.0,18.77,18.7772,18.7556,18.7556,9500.0
2011-03-28 12:30:00,25.94,25.96,25.94,25.95,10400.0,18.7556,18.77,18.7556,18.7628,10400.0
2011-03-28 12:40:00,25.95,25.96,25.95,25.95,14000.0,18.7628,18.77,18.7628,18.7628,14000.0
2011-03-28 12:50:00,25.95,25.96,25.94,25.94,21400.0,18.7628,18.77,18.7556,18.7556,21400.0
2011-03-28 13:00:00,25.94,25.95,25.94,25.94,8700.0,18.7556,18.7628,18.7556,18.7556,8700.0
2011-03-28 13:10:00,25.94,25.95,25.94,25.94,19100.0,18.7556,18.7628,18.7556,18.7556,19100.0
2011-03-28 13:20:00,25.94,25.94,25.93,25.93,18200.0,18.7556,18.7556,18.7483,18.7483,18200.0
2011-03-28 13:30:00,25.93,25.94,25.93,25.94,18500.0,18.7483,18.7556,18.7483,18.7556,18500.0
2011-03-28 13:40:00,25.94,25.95,25.94,25.94,12000.0,18.7556,18.7628,18.7556,18.7556,12000.0
2011-03-28 13:50:00,25.94,25.94,25.93,25.93,12900.0,18.7556,18.7556,18.7483,18.7483,12900.0
2011-03-28 14:00:00,25.93,25.94,25.91,25.91,56000.0,18.7483,18.7556,18.7339,18.7339,56000.0
2011-03-28 14:10:00,25.91,25.92,25.91,25.91,16900.0,18.7339,18.7411,18.7339,18.7339,16900.0
2011-03-28 14:20:00,25.91,25.97,25.91,25.97,27300.0,18.7339,18.7772,18.7339,18.7772,27300.0
2011-03-28 14:30:00,25.97,25.99,25.97,25.98,33800.0,18.7772,18.7917,18.7772,18.7845,33800.0
2011-03-28 14:40:00,25.98,25.99,25.94,25.94,30300.0,18.7845,18.7917,18.7556,18.7556,30300.0
2011-03-28 14:50:00,25.94,25.95,25.92,25.93,22000.0,18.7556,18.7628,18.7411,18.7483,22000.0
2011-03-28 15:00:00,25.93,25.96,25.93,25.94,21600.0,18.7483,18.77,18.7483,18.7556,21600.0
2011-03-28 15:10:00,25.94,25.96,25.94,25.95,20600.0,18.7556,18.77,18.7556,18.7628,20600.0
2011-03-28 15:20:00,25.95,25.99,25.95,25.96,117400.0,18.7628,18.7917,18.7628,18.77,117400.0
2011-03-28 15:30:00,25.96,25.98,25.95,25.95,29800.0,18.77,18.7845,18.7628,18.7628,29800.0
2011-03-28 15:40:00,25.95,25.95,25.89,25.9,73400.0,18.7628,18.7628,18.7194,18.7266,73400.0
2011-03-28 15:50:00,25.9,25.91,25.87,25.87,129200.0,18.7266,18.7339,18.7049,18.7049,129200.0
2011-03-29 09:30:00,25.88,26.0,25.88,25.98,14700.0,18.7122,18.7989,18.7122,18.7845,14700.0
2011-03-29 09:40:00,25.97,25.97,25.89,25.92,31500.0,18.7772,18.7772,18.7194,18.7411,31500.0
2011-03-29 09:50:00,25.92,25.95,25.91,25.93,8800.0,18.7411,18.7628,18.7339,18.7483,8800.0
2011-03-29 10:00:00,25.93,26.03,25.91,26.01,55400.0,18.7483,18.8206,18.7339,18.8062,55400.0
2011-03-29 10:10:00,26.02,26.11,26.02,26.11,22800.0,18.8134,18.8785,18.8134,18.8785,22800.0
2011-03-29 10:20:00,26.1,26.12,26.08,26.11,59100.0,18.8712,18.8857,18.8568,18.8785,59100.0
2011-03-29 10:30:00,26.12,26.14,26.11,26.12,66400.0,18.8857,18.9002,18.8785,18.8857,66400.0
2011-03-29 10:40:00,26.11,26.19,26.11,26.18,72800.0,18.8785,18.9363,18.8785,18.9291,72800.0
2011-03-29 10:50:00,26.18,26.22,26.18,26.2,126400.0,18.9291,18.958,18.9291,18.9435,126400.0
2011-03-29 11:00:00,26.21,26.26,26.2,26.26,65400.0,18.9508,18.9869,18.9435,18.9869,65400.0
2011-03-29 11:10:00,26.25,26.26,26.22,26.22,69200.0,18.9797,18.9869,18.958,18.958,69200.0
2011-03-29 11:20:00,26.23,26.25,26.2,26.22,23500.0,18.9652,18.9797,18.9435,18.958,23500.0
2011-03-29 11:30:00,26.22,26.22,26.19,26.19,26200.0,18.958,18.958,18.9363,18.9363,26200.0
2011-03-29 11:40:00,26.2,26.2,26.18,26.18,13800.0,18.9435,18.9435,18.9291,18.9291,13800.0
2011-03-29 11:50:00,26.19,26.19,26.17,26.19,10000.0,18.9363,18.9363,18.9219,18.9363,10000.0
2011-03-29 12:00:00,26.19,26.19,26.16,26.16,13900.0,18.9363,18.9363,18.9146,18.9146,13900.0
2011-03-29 12:10:00,26.16,26.16,26.13,26.14,13200.0,18.9146,18.9146,18.8929,18.9002,13200.0
2011-03-29 12:20:00,26.14,26.15,26.12,26.13,25300.0,18.9002,18.9074,18.8857,18.8929,25300.0
2011-03-29 12:30:00,26.12,26.13,26.12,26.12,28500.0,18.8857,18.8929,18.8857,18.8857,28500.0
2011-03-29 12:40:00,26.12,26.13,26.09,26.1,13100.0,18.8857,18.8929,18.864,18.8712,13100.0
2011-03-29 12:50:00,26.1,26.1,26.06,26.06,11000.0,18.8712,18.8712,18.8423,18.8423,11000.0
2011-03-29 13:00:00,26.05,26.06,26.03,26.05,9100.0,18.8351,18.8423,18.8206,18.8351,9100.0
2011-03-29 13:10:00,26.04,26.05,26.04,26.04,8800.0,18.8279,18.8351,18.8279,18.8279,8800.0
2011-03-29 13:20:00,26.05,26.05,26.04,26.05,8500.0,18.8351,18.8351,18.8279,18.8351,8500.0
2011-03-29 13:30:00,26.04,26.05,26.04,26.04,20800.0,18.8279,18.8351,18.8279,18.8279,20800.0
2011-03-29 13:40:00,26.04,26.07,26.03,26.07,17400.0,18.8279,18.8495,18.8206,18.8495,17400.0
2011-03-29 13:50:00,26.07,26.07,26.03,26.04,11600.0,18.8495,18.8495,18.8206,18.8279,11600.0
2011-03-29 14:00:00,26.03,26.09,26.03,26.09,14700.0,18.8206,18.864,18.8206,18.864,14700.0
2011-03-29 14:10:00,26.1,26.1,26.07,26.07,9300.0,18.8712,18.8712,18.8495,18.8495,9300.0
2011-03-29 14:20:00,26.07,26.08,26.06,26.07,34500.0,18.8495,18.8568,18.8423,18.8495,34500.0
2011-03-29 14:30:00,26.07,26.09,26.06,26.06,9200.0,18.8495,18.864,18.8423,18.8423,9200.0
2011-03-29 14:40:00,26.07,26.1,26.06,26.09,62300.0,18.8495,18.8712,18.8423,18.864,62300.0
2011-03-29 14:50:00,26.09,26.1,26.09,26.09,4400.0,18.864,18.8712,18.864,18.864,4400.0
2011-03-29 15:00:00,26.09,26.1,26.07,26.08,16600.0,18.864,18.8712,18.8495,18.8568,16600.0
2011-03-29 15:10:00,26.08,26.11,26.07,26.1,13700.0,18.8568,18.8785,18.8495,18.8712,13700.0
2011-03-29 15:20:00,26.09,26.1,26.08,26.08,17000.0,18.864,18.8712,18.8568,18.8568,17000.0
2011-03-29 15:30:00,26.09,26.1,26.08,26.08,44700.0,18.864,18.8712,18.8568,18.8568,44700.0
2011-03-29 15:40:00,26.08,26.09,26.06,26.07,20200.0,18.8568,18.864,18.8423,18.8495,20200.0
2011-03-29 15:50:00,26.07,26.08,26.06,26.07,76200.0,18.8495,18.8568,18.8423,18.8495,76200.0
2011-03-30 09:30:00,26.17,26.17,26.09,26.16,25600.0,18.9219,18.9219,18.864,18.9146,25600.0
2011-03-30 09:40:00,26.15,26.15,26.12,26.14,8100.0,18.9074,18.9074,18.8857,18.9002,8100.0
2011-03-30 09:50:00,26.16,26.21,26.15,26.21,12900.0,18.9146,18.9508,18.9074,18.9508,12900.0
2011-03-30 10:00:00,26.2,26.2,26.15,26.16,2700.0,18.9435,18.9435,18.9074,18.9146,2700.0
2011-03-30 10:10:00,26.15,26.17,26.15,26.17,3300.0,18.9074,18.9219,18.9074,18.9219,3300.0
2011-03-30 10:20:00,26.17,26.19,26.16,26.17,3200.0,18.9219,18.9363,18.9146,18.9219,3200.0
2011-03-30 10:30:00,26.18,26.21,26.18,26.19,5400.0,18.9291,18.9508,18.9291,18.9363,5400.0
2011-03-30 10:40:00,26.2,26.25,26.2,26.23,56000.0,18.9435,18.9797,18.9435,18.9652,56000.0
2011-03-30 10:50:00,26.24,26.3,26.24,26.29,38400.0,18.9725,19.0158,18.9725,19.0086,38400.0
2011-03-30 11:00:00,26.3,26.33,26.3,26.33,31700.0,19.0158,19.0375,19.0158,19.0375,31700.0
2011-03-30 11:10:00,26.32,26.36,26.32,26.36,64400.0,19.0303,19.0592,19.0303,19.0592,64400.0
2011-03-30 11:20:00,26.37,26.38,26.36,26.37,8400.0,19.0665,19.0737,19.0592,19.0665,8400.0
2011-03-30 11:30:00,26.37,26.4,26.37,26.4,6000.0,19.0665,19.0881,19.0665,19.0881,6000.0
2011-03-30 11:40:00,26.4,26.43,26.4,26.41,8900.0,19.0881,19.1098,19.0881,19.0954,8900.0
2011-03-30 11:50:00,26.43,26.44,26.42,26.43,11100.0,19.1098,19.1171,19.1026,19.1098,11100.0
2011-03-30 12:00:00,26.44,26.45,26.43,26.43,8000.0,19.1171,19.1243,19.1098,19.1098,8000.0
2011-03-30 12:10:00,26.43,26.45,26.43,26.43,38200.0,19.1098,19.1243,19.1098,19.1098,38200.0
2011-03-30 12:20:00,26.43,26.44,26.42,26.43,10800.0,19.1098,19.1171,19.1026,19.1098,10800.0
2011-03-30 12:30:00,26.43,26.43,26.42,26.42,1300.0,19.1098,19.1098,19.1026,19.1026,1300.0
2011-03-30 12:40:00,26.43,26.43,26.42,26.43,7300.0,19.1098,19.1098,19.1026,19.1098,7300.0
2011-03-30 12:50:00,26.43,26.43,26.41,26.42,8000.0,19.1098,19.1098,19.0954,19.1026,8000.0
2011-03-30 13:00:00,26.41,26.43,26.4,26.41,74300.0,19.0954,19.1098,19.0881,19.0954,74300.0
2011-03-30 13:10:00,26.41,26.43,26.41,26.42,21100.0,19.0954,19.1098,19.0954,19.1026,21100.0
2011-03-30 13:20:00,26.43,26.44,26.43,26.44,5800.0,19.1098,19.1171,19.1098,19.1171,5800.0
2011-03-30 13:30:00,26.44,26.45,26.43,26.43,5700.0,19.1171,19.1243,19.1098,19.1098,5700.0
2011-03-30 13:40:00,26.44,26.46,26.44,26.44,8000.0,19.1171,19.1315,19.1171,19.1171,8000.0
2011-03-30 13:50:00,26.44,26.45,26.43,26.45,6500.0,19.1171,19.1243,19.1098,19.1243,6500.0
2011-03-30 14:00:00,26.45,26.46,26.45,26.46,9400.0,19.1243,19.1315,19.1243,19.1315,9400.0
2011-03-30 14:10:00,26.46,26.46,26.45,26.46,4900.0,19.1315,19.1315,19.1243,19.1315,4900.0
2011-03-30 14:20:00,26.46,26.49,26.46,26.49,17000.0,19.1315,19.1532,19.1315,19.1532,17000.0
2011-03-30 14:30:00,26.49,26.52,26.48,26.49,31500.0,19.1532,19.1749,19.146,19.1532,31500.0
2011-03-30 14:40:00,26.5,26.5,26.48,26.48,13200.0,19.1605,19.1605,19.146,19.146,13200.0
2011-03-30 14:50:00,26.48,26.48,26.47,26.48,2000.0,19.146,19.146,19.1388,19.146,2000.0
2011-03-30 15:00:00,26.47,26.5,26.46,26.48,17100.0,19.1388,19.1605,19.1315,19.146,17100.0
2011-03-30 15:10:00,26.48,26.5,26.47,26.5,9500.0,19.146,19.1605,19.1388,19.1605,9500.0
2011-03-30 15:20:00,26.5,26.5,26.48,26.49,9500.0,19.1605,19.1605,19.146,19.1532,9500.0
2011-03-30 15:30:00,26.49,26.52,26.48,26.52,19300.0,19.1532,19.1749,19.146,19.1749,19300.0
2011-03-30 15:40:00,26.51,26.52,26.45,26.45,106500.0,19.1677,19.1749,19.1243,19.1243,106500.0
2011-03-30 15:50:00,26.46,26.48,26.45,26.46,74300.0,19.1315,19.146,19.1243,19.1315,74300.0
2011-03-31 09:30:00,26.38,26.4,26.34,26.38,37000.0,19.0737,19.0881,19.0448,19.0737,37000.0
2011-03-31 09:40:00,26.39,26.45,26.38,26.39,36200.0,19.0809,19.1243,19.0737,19.0809,36200.0
2011-03-31 09:50:00,26.4,26.42,26.38,26.4,9300.0,19.0881,19.1026,19.0737,19.0881,9300.0
2011-03-31 10:00:00,26.39,26.43,26.39,26.42,87700.0,19.0809,19.1098,19.0809,19.1026,87700.0
2011-03-31 10:10:00,26.42,26.45,26.42,26.43,11000.0,19.1026,19.1243,19.1026,19.1098,11000.0
2011-03-31 10:20:00,26.44,26.46,26.43,26.44,20600.0,19.1171,19.1315,19.1098,19.1171,20600.0
2011-03-31 10:30:00,26.45,26.47,26.45,26.47,16400.0,19.1243,19.1388,19.1243,19.1388,16400.0
2011-03-31 10:40:00,26.46,26.49,26.45,26.48,12200.0,19.1315,19.1532,19.1243,19.146,12200.0
2011-03-31 10:50:00,26.48,26.48,26.46,26.48,34600.0,19.146,19.146,19.1315,19.146,34600.0
2011-03-31 11:00:00,26.48,26.49,26.45,26.46,17500.0,19.146,19.1532,19.1243,19.1315,17500.0
2011-03-31 11:10:00,26.46,26.49,26.46,26.49,11700.0,19.1315,19.1532,19.1315,19.1532,11700.0
2011-03-31 11:20:00,26.49,26.49,26.45,26.45,13100.0,19.1532,19.1532,19.1243,19.1243,13100.0
2011-03-31 11:30:00,26.46,26.46,26.41,26.44,133100.0,19.1315,19.1315,19.0954,19.1171,133100.0
2011-03-31 11:40:00,26.45,26.47,26.44,26.47,8900.0,19.1243,19.1388,19.1171,19.1388,8900.0
2011-03-31 11:50:00,26.47,26.48,26.46,26.47,8900.0,19.1388,19.146,19.1315,19.1388,8900.0
2011-03-31 12:00:00,26.47,26.49,26.47,26.49,13800.0,19.1388,19.1532,19.1388,19.1532,13800.0
2011-03-31 12:10:00,26.48,26.52,26.48,26.52,4300.0,19.146,19.1749,19.146,19.1749,4300.0
2011-03-31 12:20:00,26.51,26.57,26.51,26.56,141800.0,19.1677,19.2111,19.1677,19.2038,141800.0
2011-03-31 12:30:00,26.57,26.58,26.55,26.57,14700.0,19.2111,19.2183,19.1966,19.2111,14700.0
2011-03-31 12:40:00,26.58,26.58,26.55,26.56,10400.0,19.2183,19.2183,19.1966,19.2038,10400.0
2011-03-31 12:50:00,26.56,26.6,26.55,26.59,41900.0,19.2038,19.2328,19.1966,19.2255,41900.0
2011-03-31 13:00:00,26.59,26.6,26.59,26.6,27800.0,19.2255,19.2328,19.2255,19.2328,27800.0
2011-03-31 13:10:00,26.59,26.6,26.58,26.58,17800.0,19.2255,19.2328,19.2183,19.2183,17800.0
2011-03-31 13:20:00,26.58,26.59,26.57,26.59,9100.0,19.2183,19.2255,19.2111,19.2255,9100.0
2011-03-31 13:30:00,26.58,26.59,26.58,26.59,7700.0,19.2183,19.2255,19.2183,19.2255,7700.0
2011-03-31 13:40:00,26.59,26.59,26.58,26.58,4100.0,19.2255,19.2255,19.2183,19.2183,4100.0
2011-03-31 13:50:00,26.59,26.59,26.58,26.59,5500.0,19.2255,19.2255,19.2183,19.2255,5500.0
2011-03-31 14:00:00,26.58,26.6,26.58,26.6,10000.0,19.2183,19.2328,19.2183,19.2328,10000.0
2011-03-31 14:10:00,26.6,26.63,26.6,26.62,14700.0,19.2328,19.2544,19.2328,19.2472,14700.0
2011-03-31 14:20:00,26.62,26.63,26.6,26.61,18300.0,19.2472,19.2544,19.2328,19.24,18300.0
2011-03-31 14:30:00,26.6,26.61,26.6,26.6,12400.0,19.2328,19.24,19.2328,19.2328,12400.0
2011-03-31 14:40:00,26.61,26.62,26.6,26.61,13000.0,19.24,19.2472,19.2328,19.24,13000.0
2011-03-31 14:50:00,26.61,26.62,26.6,26.6,20900.0,19.24,19.2472,19.2328,19.2328,20900.0
2011-03-31 15:00:00,26.6,26.62,26.59,26.61,8500.0,19.2328,19.2472,19.2255,19.24,8500.0
2011-03-31 15:10:00,26.61,26.62,26.59,26.6,9500.0,19.24,19.2472,19.2255,19.2328,9500.0
2011-03-31 15:20:00,26.61,26.62,26.59,26.61,19700.0,19.24,19.2472,19.2255,19.24,19700.0
2011-03-31 15:30:00,26.61,26.61,26.58,26.58,16900.0,19.24,19.24,19.2183,19.2183,16900.0
2011-03-31 15:40:00,26.59,26.61,26.56,26.58,53700.0,19.2255,19.24,19.2038,19.2183,53700.0
2011-03-31 15:50:00,26.6,26.66,26.59,26.61,183900.0,19.2328,19.2761,19.2255,19.24,183900.0
2011-04-01 09:30:00,26.77,26.86,26.77,26.83,19800.0,19.3557,19.4207,19.3557,19.3991,19800.0
2011-04-01 09:40:00,26.83,26.85,26.77,26.77,126900.0,19.3991,19.4135,19.3557,19.3557,126900.0
2011-04-01 09:50:00,26.78,26.81,26.78,26.79,118200.0,19.3629,19.3846,19.3629,19.3701,118200.0
2011-04-01 10:00:00,26.79,26.86,26.77,26.85,50500.0,19.3701,19.4207,19.3557,19.4135,50500.0
2011-04-01 10:10:00,26.86,26.9,26.86,26.88,89100.0,19.4207,19.4497,19.4207,19.4352,89100.0
2011-04-01 10:20:00,26.88,26.92,26.88,26.9,35000.0,19.4352,19.4641,19.4352,19.4497,35000.0
2011-04-01 10:30:00,26.91,26.95,26.9,26.95,22100.0,19.4569,19.4858,19.4497,19.4858,22100.0
2011-04-01 10:40:00,26.94,26.95,26.93,26.94,12300.0,19.4786,19.4858,19.4714,19.4786,12300.0
2011-04-01 10:50:00,26.94,26.98,26.94,26.96,48200.0,19.4786,19.5075,19.4786,19.4931,48200.0
2011-04-01 11:00:00,26.96,26.99,26.96,26.98,22600.0,19.4931,19.5147,19.4931,19.5075,22600.0
2011-04-01 11:10:00,26.97,26.99,26.97,26.97,15400.0,19.5003,19.5147,19.5003,19.5003,15400.0
2011-04-01 11:20:00,26.97,27.0,26.97,27.0,25100.0,19.5003,19.522,19.5003,19.522,25100.0
2011-04-01 11:30:00,27.0,27.02,26.99,26.99,27300.0,19.522,19.5364,19.5147,19.5147,27300.0
2011-04-01 11:40:00,26.99,27.01,26.99,27.0,21500.0,19.5147,19.5292,19.5147,19.522,21500.0
2011-04-01 11:50:00,27.0,27.01,26.98,27.0,16000.0,19.522,19.5292,19.5075,19.522,16000.0
2011-04-01 12:00:00,26.99,26.99,26.98,26.98,2300.0,19.5147,19.5147,19.5075,19.5075,2300.0
2011-04-01 12:10:00,26.98,26.98,26.95,26.95,17900.0,19.5075,19.5075,19.4858,19.4858,17900.0
2011-04-01 12:20:00,26.95,26.97,26.95,26.96,15200.0,19.4858,19.5003,19.4858,19.4931,15200.0
2011-04-01 12:30:00,26.96,26.97,26.95,26.96,2600.0,19.4931,19.5003,19.4858,19.4931,2600.0
2011-04-01 12:40:00,26.96,26.97,26.96,26.96,7300.0,19.4931,19.5003,19.4931,19.4931,7300.0
2011-04-01 12:50:00,26.96,26.96,26.95,26.95,3500.0,19.4931,19.4931,19.4858,19.4858,3500.0
2011-04-01 13:00:00,26.95,26.96,26.95,26.96,6600.0,19.4858,19.4931,19.4858,19.4931,6600.0
2011-04-01 13:10:00,26.96,26.96,26.95,26.95,19800.0,19.4931,19.4931,19.4858,19.4858,19800.0
2011-04-01 13:20:00,26.95,26.96,26.95,26.95,35400.0,19.4858,19.4931,19.4858,19.4858,35400.0
2011-04-01 13:30:00,26.95,26.96,26.95,26.95,4900.0,19.4858,19.4931,19.4858,19.4858,4900.0
2011-04-01 13:40:00,26.95,26.97,26.95,26.95,21000.0,19.4858,19.5003,19.4858,19.4858,21000.0
2011-04-01 13:50:00,26.96,26.97,26.96,26.97,13400.0,19.4931,19.5003,19.4931,19.5003,13400.0
2011-04-01 14:00:00,26.97,26.98,26.96,26.97,7300.0,19.5003,19.5075,19.4931,19.5003,7300.0
2011-04-01 14:10:00,26.97,26.98,26.95,26.95,23300.0,19.5003,19.5075,19.4858,19.4858,23300.0
2011-04-01 14:20:00,26.94,26.95,26.92,26.93,17200.0,19.4786,19.4858,19.4641,19.4714,17200.0
2011-04-01 14:30:00,26.92,26.93,26.9,26.9,19500.0,19.4641,19.4714,19.4497,19.4497,19500.0
2011-04-01 14:40:00,26.9,26.9,26.85,26.85,67600.0,19.4497,19.4497,19.4135,19.4135,67600.0
2011-04-01 14:50:00,26.86,26.87,26.84,26.85,26400.0,19.4207,19.428,19.4063,19.4135,26400.0
2011-04-01 15:00:00,26.85,26.85,26.79,26.8,17800.0,19.4135,19.4135,19.3701,19.3774,17800.0
2011-04-01 15:10:00,26.81,26.81,26.77,26.79,73300.0,19.3846,19.3846,19.3557,19.3701,73300.0
2011-04-01 15:20:00,26.79,26.82,26.78,26.82,46500.0,19.3701,19.3918,19.3629,19.3918,46500.0
2011-04-01 15:30:00,26.82,26.86,26.82,26.86,47600.0,19.3918,19.4207,19.3918,19.4207,47600.0
2011-04-01 15:40:00,26.86,26.91,26.85,26.89,42000.0,19.4207,19.4569,19.4135,19.4424,42000.0
2011-04-01 15:50:00,26.9,26.91,26.87,26.9,108200.0,19.4497,19.4569,19.428,19.4497,108200.0
2011-04-04 09:30:00,26.91,27.0,26.91,27.0,19600.0,19.4569,19.522,19.4569,19.522,19600.0
2011-04-04 09:40:00,26.99,27.05,26.99,27.04,36300.0,19.5147,19.5581,19.5147,19.5509,36300.0
2011-04-04 09:50:00,27.04,27.04,26.97,27.01,18500.0,19.5509,19.5509,19.5003,19.5292,18500.0
2011-04-04 10:00:00,27.01,27.03,27.0,27.02,14600.0,19.5292,19.5437,19.522,19.5364,14600.0
2011-04-04 10:10:00,27.01,27.03,27.0,27.03,20500.0,19.5292,19.5437,19.522,19.5437,20500.0
2011-04-04 10:20:00,27.02,27.05,27.01,27.01,20200.0,19.5364,19.5581,19.5292,19.5292,20200.0
2011-04-04 10:30:00,27.03,27.05,27.02,27.04,8300.0,19.5437,19.5581,19.5364,19.5509,8300.0
2011-04-04 10:40:00,27.05,27.05,27.03,27.04,6300.0,19.5581,19.5581,19.5437,19.5509,6300.0
2011-04-04 10:50:00,27.05,27.06,27.03,27.06,8000.0,19.5581,19.5654,19.5437,19.5654,8000.0
2011-04-04 11:00:00,27.07,27.08,27.06,27.07,7300.0,19.5726,19.5798,19.5654,19.5726,7300.0
2011-04-04 11:10:00,27.07,27.08,27.05,27.08,7200.0,19.5726,19.5798,19.5581,19.5798,7200.0
2011-04-04 11:20:00,27.09,27.09,27.05,27.06,4000.0,19.587,19.587,19.5581,19.5654,4000.0
2011-04-04 11:30:00,27.05,27.05,27.04,27.04,5800.0,19.5581,19.5581,19.5509,19.5509,5800.0
2011-04-04 11:40:00,27.04,27.06,27.04,27.05,11700.0,19.5509,19.5654,19.5509,19.5581,11700.0
2011-04-04 11:50:00,27.05,27.06,27.04,27.05,1500.0,19.5581,19.5654,19.5509,19.5581,1500.0
2011-04-04 12:00:00,27.05,27.05,27.04,27.04,6200.0,19.5581,19.5581,19.5509,19.5509,6200.0
2011-04-04 12:10:00,27.05,27.05,27.04,27.04,7600.0,19.5581,19.5581,19.5509,19.5509,7600.0
2011-04-04 12:20:00,27.04,27.06,27.04,27.05,3800.0,19.5509,19.5654,19.5509,19.5581,3800.0
2011-04-04 12:30:00,27.05,27.07,27.04,27.07,4300.0,19.5581,19.5726,19.5509,19.5726,4300.0
2011-04-04 12:40:00,27.06,27.07,27.03,27.04,16200.0,19.5654,19.5726,19.5437,19.5509,16200.0
2011-04-04 12:50:00,27.03,27.04,27.03,27.03,5800.0,19.5437,19.5509,19.5437,19.5437,5800.0
2011-04-04 13:00:00,27.03,27.04,27.03,27.03,2300.0,19.5437,19.5509,19.5437,19.5437,2300.0
2011-04-04 13:10:00,27.03,27.04,27.03,27.03,1500.0,19.5437,19.5509,19.5437,19.5437,1500.0
2011-04-04 13:20:00,27.04,27.04,27.02,27.04,3900.0,19.5509,19.5509,19.5364,19.5509,3900.0
2011-04-04 13:30:00,27.03,27.04,27.0,27.0,18500.0,19.5437,19.5509,19.522,19.522,18500.0
2011-04-04 13:40:00,27.0,27.01,26.98,26.98,8300.0,19.522,19.5292,19.5075,19.5075,8300.0
2011-04-04 13:50:00,26.97,26.99,26.97,26.98,6200.0,19.5003,19.5147,19.5003,19.5075,6200.0
2011-04-04 14:00:00,26.99,27.0,26.97,26.99,13500.0,19.5147,19.522,19.5003,19.5147,13500.0
2011-04-04 14:10:00,27.0,27.0,26.99,27.0,7400.0,19.522,19.522,19.5147,19.522,7400.0
2011-04-04 14:20:00,27.0,27.01,26.99,27.01,7800.0,19.522,19.5292,19.5147,19.5292,7800.0
2011-04-04 14:30:00,27.01,27.03,27.01,27.02,2500.0,19.5292,19.5437,19.5292,19.5364,2500.0
2011-04-04 14:40:00,27.02,27.04,27.01,27.04,14700.0,19.5364,19.5509,19.5292,19.5509,14700.0
2011-04-04 14:50:00,27.03,27.03,27.0,27.0,10700.0,19.5437,19.5437,19.522,19.522,10700.0
2011-04-04 15:00:00,27.0,27.01,26.96,26.96,21200.0,19.522,19.5292,19.4931,19.4931,21200.0
2011-04-04 15:10:00,26.97,26.99,26.97,26.98,38200.0,19.5003,19.5147,19.5003,19.5075,38200.0
2011-04-04 15:20:00,26.98,27.0,26.96,27.0,19700.0,19.5075,19.522,19.4931,19.522,19700.0
2011-04-04 15:30:00,27.0,27.02,27.0,27.01,23200.0,19.522,19.5364,19.522,19.5292,23200.0
2011-04-04 15:40:00,27.02,27.04,27.02,27.03,52400.0,19.5364,19.5509,19.5364,19.5437,52400.0
2011-04-04 15:50:00,27.04,27.07,27.01,27.01,57100.0,19.5509,19.5726,19.5292,19.5292,57100.0
2011-04-05 09:30:00,26.98,26.98,26.91,26.91,7600.0,19.5075,19.5075,19.4569,19.4569,7600.0
2011-04-05 09:40:00,26.92,26.95,26.92,26.95,63800.0,19.4641,19.4858,19.4641,19.4858,63800.0
2011-04-05 09:50:00,26.96,26.97,26.95,26.95,13400.0,19.4931,19.5003,19.4858,19.4858,13400.0
2011-04-05 10:00:00,26.93,26.93,26.89,26.89,49400.0,19.4714,19.4714,19.4424,19.4424,49400.0
2011-04-05 10:10:00,26.89,26.95,26.89,26.94,7900.0,19.4424,19.4858,19.4424,19.4786,7900.0
2011-04-05 10:20:00,26.94,27.0,26.94,26.99,35900.0,19.4786,19.522,19.4786,19.5147,35900.0
2011-04-05 10:30:00,27.0,27.03,27.0,27.0,16400.0,19.522,19.5437,19.522,19.522,16400.0
2011-04-05 10:40:00,26.99,27.01,26.99,27.0,2900.0,19.5147,19.5292,19.5147,19.522,2900.0
2011-04-05 10:50:00,26.99,27.0,26.94,26.94,364500.0,19.5147,19.522,19.4786,19.4786,364500.0
2011-04-05 11:00:00,26.94,26.94,26.91,26.92,88500.0,19.4786,19.4786,19.4569,19.4641,88500.0
2011-04-05 11:10:00,26.91,26.94,26.91,26.94,6700.0,19.4569,19.4786,19.4569,19.4786,6700.0
2011-04-05 11:20:00,26.95,26.96,26.95,26.95,4200.0,19.4858,19.4931,19.4858,19.4858,4200.0
2011-04-05 11:30:00,26.96,27.0,26.94,26.99,30000.0,19.4931,19.522,19.4786,19.5147,30000.0
2011-04-05 11:40:00,26.99,26.99,26.96,26.96,5900.0,19.5147,19.5147,19.4931,19.4931,5900.0
2011-04-05 11:50:00,26.96,27.04,26.95,27.03,17300.0,19.4931,19.5509,19.4858,19.5437,17300.0
2011-04-05 12:00:00,27.02,27.02,27.0,27.0,2500.0,19.5364,19.5364,19.522,19.522,2500.0
2011-04-05 12:10:00,27.0,27.02,27.0,27.02,11200.0,19.522,19.5364,19.522,19.5364,11200.0
2011-04-05 12:20:00,27.01,27.05,27.01,27.04,16600.0,19.5292,19.5581,19.5292,19.5509,16600.0
2011-04-05 12:30:00,27.04,27.05,27.03,27.03,16100.0,19.5509,19.5581,19.5437,19.5437,16100.0
2011-04-05 12:40:00,27.03,27.07,27.02,27.07,10600.0,19.5437,19.5726,19.5364,19.5726,10600.0
2011-04-05 12:50:00,27.06,27.07,27.05,27.05,10400.0,19.5654,19.5726,19.5581,19.5581,10400.0
2011-04-05 13:00:00,27.05,27.07,27.05,27.07,7300.0,19.5581,19.5726,19.5581,19.5726,7300.0
2011-04-05 13:10:00,27.06,27.07,27.05,27.05,12300.0,19.5654,19.5726,19.5581,19.5581,12300.0
2011-04-05 13:20:00,27.04,27.06,27.04,27.04,8200.0,19.5509,19.5654,19.5509,19.5509,8200.0
2011-04-05 13:30:00,27.04,27.04,27.02,27.02,8500.0,19.5509,19.5509,19.5364,19.5364,8500.0
2011-04-05 13:40:00,27.02,27.03,27.02,27.03,10000.0,19.5364,19.5437,19.5364,19.5437,10000.0
2011-04-05 13:50:00,27.04,27.04,27.02,27.02,15200.0,19.5509,19.5509,19.5364,19.5364,15200.0
2011-04-05 14:00:00,27.02,27.02,26.98,26.99,28800.0,19.5364,19.5364,19.5075,19.5147,28800.0
2011-04-05 14:10:00,27.0,27.01,26.99,27.0,11300.0,19.522,19.5292,19.5147,19.522,11300.0
2011-04-05 14:20:00,27.0,27.01,26.99,26.99,22600.0,19.522,19.5292,19.5147,19.5147,22600.0
2011-04-05 14:30:00,26.99,27.01,26.98,26.99,15800.0,19.5147,19.5292,19.5075,19.5147,15800.0
2011-04-05 14:40:00,26.99,27.0,26.98,26.98,94000.0,19.5147,19.522,19.5075,19.5075,94000.0
2011-04-05 14:50:00,26.98,26.98,26.96,26.96,129400.0,19.5075,19.5075,19.4931,19.4931,129400.0
2011-04-05 15:00:00,26.96,26.96,26.91,26.91,17800.0,19.4931,19.4931,19.4569,19.4569,17800.0
2011-04-05 15:10:00,26.91,26.91,26.89,26.9,38900.0,19.4569,19.4569,19.4424,19.4497,38900.0
2011-04-05 15:20:00,26.9,26.9,26.87,26.88,86700.0,19.4497,19.4497,19.428,19.4352,86700.0
2011-04-05 15:30:00,26.87,26.88,26.84,26.85,47800.0,19.428,19.4352,19.4063,19.4135,47800.0
2011-04-05 15:40:00,26.86,26.86,26.83,26.84,47100.0,19.4207,19.4207,19.3991,19.4063,47100.0
2011-04-05 15:50:00,26.84,26.84,26.8,26.83,116800.0,19.4063,19.4063,19.3774,19.3991,116800.0
2011-04-06 09:30:00,26.95,27.0,26.92,27.0,17600.0,19.4858,19.522,19.4641,19.522,17600.0
2011-04-06 09:40:00,27.0,27.0,26.96,26.99,7500.0,19.522,19.522,19.4931,19.5147,7500.0
2011-04-06 09:50:00,26.98,27.0,26.96,26.99,14900.0,19.5075,19.522,19.4931,19.5147,14900.0
2011-04-06 10:00:00,27.0,27.03,26.99,27.01,14300.0,19.522,19.5437,19.5147,19.5292,14300.0
2011-04-06 10:10:00,27.01,27.03,27.0,27.02,19100.0,19.5292,19.5437,19.522,19.5364,19100.0
2011-04-06 10:20:00,27.02,27.05,27.02,27.05,10300.0,19.5364,19.5581,19.5364,19.5581,10300.0
2011-04-06 10:30:00,27.04,27.11,27.03,27.09,45200.0,19.5509,19.6015,19.5437,19.587,45200.0
2011-04-06 10:40:00,27.1,27.16,27.1,27.16,12300.0,19.5943,19.6377,19.5943,19.6377,12300.0
2011-04-06 10:50:00,27.18,27.2,27.13,27.14,52600.0,19.6521,19.6666,19.616,19.6232,52600.0
2011-04-06 11:00:00,27.13,27.14,27.08,27.1,47200.0,19.616,19.6232,19.5798,19.5943,47200.0
2011-04-06 11:10:00,27.1,27.18,27.1,27.16,67900.0,19.5943,19.6521,19.5943,19.6377,67900.0
2011-04-06 11:20:00,27.16,27.19,27.16,27.17,46400.0,19.6377,19.6593,19.6377,19.6449,46400.0
2011-04-06 11:30:00,27.17,27.18,27.11,27.12,36000.0,19.6449,19.6521,19.6015,19.6087,36000.0
2011-04-06 11:40:00,27.11,27.12,27.1,27.12,6600.0,19.6015,19.6087,19.5943,19.6087,6600.0
2011-04-06 11:50:00,27.13,27.14,27.1,27.1,8900.0,19.616,19.6232,19.5943,19.5943,8900.0
2011-04-06 12:00:00,27.1,27.12,27.09,27.11,8000.0,19.5943,19.6087,19.587,19.6015,8000.0
2011-04-06 12:10:00,27.12,27.13,27.1,27.11,6200.0,19.6087,19.616,19.5943,19.6015,6200.0
2011-04-06 12:20:00,27.11,27.16,27.1,27.15,17900.0,19.6015,19.6377,19.5943,19.6304,17900.0
2011-04-06 12:30:00,27.14,27.16,27.14,27.15,4200.0,19.6232,19.6377,19.6232,19.6304,4200.0
2011-04-06 12:40:00,27.14,27.15,27.14,27.14,5800.0,19.6232,19.6304,19.6232,19.6232,5800.0
2011-04-06 12:50:00,27.15,27.16,27.13,27.16,7400.0,19.6304,19.6377,19.616,19.6377,7400.0
2011-04-06 13:00:00,27.16,27.16,27.14,27.15,6100.0,19.6377,19.6377,19.6232,19.6304,6100.0
2011-04-06 13:10:00,27.15,27.17,27.14,27.17,6600.0,19.6304,19.6449,19.6232,19.6449,6600.0
2011-04-06 13:20:00,27.16,27.17,27.16,27.17,1600.0,19.6377,19.6449,19.6377,19.6449,1600.0
2011-04-06 13:30:00,27.17,27.21,27.17,27.19,26100.0,19.6449,19.6738,19.6449,19.6593,26100.0
2011-04-06 13:40:00,27.19,27.21,27.19,27.2,5600.0,19.6593,19.6738,19.6593,19.6666,5600.0
2011-04-06 13:50:00,27.21,27.24,27.2,27.24,5500.0,19.6738,19.6955,19.6666,19.6955,5500.0
2011-04-06 14:00:00,27.25,27.26,27.23,27.26,38500.0,19.7027,19.71,19.6883,19.71,38500.0
2011-04-06 14:10:00,27.26,27.27,27.26,27.27,12300.0,19.71,19.7172,19.71,19.7172,12300.0
2011-04-06 14:20:00,27.27,27.27,27.25,27.25,8500.0,19.7172,19.7172,19.7027,19.7027,8500.0
2011-04-06 14:30:00,27.26,27.27,27.26,27.26,23500.0,19.71,19.7172,19.71,19.71,23500.0
2011-04-06 14:40:00,27.27,27.3,27.26,27.3,126500.0,19.7172,19.7389,19.71,19.7389,126500.0
2011-04-06 14:50:00,27.3,27.3,27.28,27.29,45600.0,19.7389,19.7389,19.7244,19.7317,45600.0
2011-04-06 15:00:00,27.3,27.31,27.27,27.3,61400.0,19.7389,19.7461,19.7172,19.7389,61400.0
2011-04-06 15:10:00,27.3,27.31,27.29,27.3,215100.0,19.7389,19.7461,19.7317,19.7389,215100.0
2011-04-06 15:20:00,27.3,27.32,27.3,27.31,250300.0,19.7389,19.7533,19.7389,19.7461,250300.0
2011-04-06 15:30:00,27.31,27.35,27.3,27.34,122400.0,19.7461,19.775,19.7389,19.7678,122400.0
2011-04-06 15:40:00,27.34,27.35,27.32,27.33,139500.0,19.7678,19.775,19.7533,19.7606,139500.0
2011-04-06 15:50:00,27.34,27.36,27.32,27.33,129200.0,19.7678,19.7823,19.7533,19.7606,129200.0
2011-04-07 09:30:00,27.33,27.44,27.33,27.4,104500.0,19.7606,19.8401,19.7606,19.8112,104500.0
2011-04-07 09:40:00,27.4,27.45,27.39,27.41,35700.0,19.8112,19.8473,19.804,19.8184,35700.0
2011-04-07 09:50:00,27.41,27.44,27.38,27.44,58000.0,19.8184,19.8401,19.7967,19.8401,58000.0
2011-04-07 10:00:00,27.43,27.44,27.39,27.4,24400.0,19.8329,19.8401,19.804,19.8112,24400.0
2011-04-07 10:10:00,27.4,27.41,27.36,27.36,30500.0,19.8112,19.8184,19.7823,19.7823,30500.0
2011-04-07 10:20:00,27.36,27.38,27.35,27.35,18300.0,19.7823,19.7967,19.775,19.775,18300.0
2011-04-07 10:30:00,27.36,27.36,27.3,27.32,57200.0,19.7823,19.7823,19.7389,19.7533,57200.0
2011-04-07 10:40:00,27.31,27.32,27.24,27.31,54100.0,19.7461,19.7533,19.6955,19.7461,54100.0
2011-04-07 10:50:00,27.32,27.33,27.3,27.3,11000.0,19.7533,19.7606,19.7389,19.7389,11000.0
2011-04-07 11:00:00,27.3,27.33,27.28,27.3,19800.0,19.7389,19.7606,19.7244,19.7389,19800.0
2011-04-07 11:10:00,27.29,27.33,27.28,27.28,38700.0,19.7317,19.7606,19.7244,19.7244,38700.0
2011-04-07 11:20:00,27.27,27.28,27.24,27.25,21700.0,19.7172,19.7244,19.6955,19.7027,21700.0
2011-04-07 11:30:00,27.26,27.26,27.11,27.16,65000.0,19.71,19.71,19.6015,19.6377,65000.0
2011-04-07 11:40:00,27.16,27.18,27.15,27.16,14100.0,19.6377,19.6521,19.6304,19.6377,14100.0
2011-04-07 11:50:00,27.16,27.22,27.16,27.22,20400.0,19.6377,19.681,19.6377,19.681,20400.0
2011-04-07 12:00:00,27.22,27.27,27.22,27.27,19000.0,19.681,19.7172,19.681,19.7172,19000.0
2011-04-07 12:10:00,27.28,27.28,27.26,27.27,23300.0,19.7244,19.7244,19.71,19.7172,23300.0
2011-04-07 12:20:00,27.27,27.28,27.27,27.27,5100.0,19.7172,19.7244,19.7172,19.7172,5100.0
2011-04-07 12:30:00,27.27,27.32,27.27,27.32,10600.0,19.7172,19.7533,19.7172,19.7533,10600.0
2011-04-07 12:40:00,27.32,27.33,27.31,27.33,20300.0,19.7533,19.7606,19.7461,19.7606,20300.0
2011-04-07 12:50:00,27.33,27.34,27.33,27.34,600.0,19.7606,19.7678,19.7606,19.7678,600.0
2011-04-07 13:00:00,27.34,27.34,27.3,27.33,68400.0,19.7678,19.7678,19.7389,19.7606,68400.0
2011-04-07 13:10:00,27.33,27.33,27.27,27.27,37300.0,19.7606,19.7606,19.7172,19.7172,37300.0
2011-04-07 13:20:00,27.26,27.26,27.24,27.24,4300.0,19.71,19.71,19.6955,19.6955,4300.0
2011-04-07 13:30:00,27.24,27.29,27.24,27.28,23700.0,19.6955,19.7317,19.6955,19.7244,23700.0
2011-04-07 13:40:00,27.27,27.28,27.24,27.25,15800.0,19.7172,19.7244,19.6955,19.7027,15800.0
2011-04-07 13:50:00,27.26,27.3,27.26,27.27,36500.0,19.71,19.7389,19.71,19.7172,36500.0
2011-04-07 14:00:00,27.27,27.28,27.26,27.27,22400.0,19.7172,19.7244,19.71,19.7172,22400.0
2011-04-07 14:10:00,27.28,27.3,27.27,27.27,30200.0,19.7244,19.7389,19.7172,19.7172,30200.0
2011-04-07 14:20:00,27.28,27.28,27.25,27.25,16100.0,19.7244,19.7244,19.7027,19.7027,16100.0
2011-04-07 14:30:00,27.26,27.26,27.24,27.25,12500.0,19.71,19.71,19.6955,19.7027,12500.0
2011-04-07 14:40:00,27.25,27.28,27.23,27.27,19700.0,19.7027,19.7244,19.6883,19.7172,19700.0
2011-04-07 14:50:00,27.27,27.28,27.26,27.26,11400.0,19.7172,19.7244,19.71,19.71,11400.0
2011-04-07 15:00:00,27.26,27.26,27.23,27.25,17600.0,19.71,19.71,19.6883,19.7027,17600.0
2011-04-07 15:10:00,27.24,27.28,27.23,27.28,21000.0,19.6955,19.7244,19.6883,19.7244,21000.0
2011-04-07 15:20:00,27.28,27.29,27.24,27.24,68500.0,19.7244,19.7317,19.6955,19.6955,68500.0
2011-04-07 15:30:00,27.24,27.27,27.21,27.27,41400.0,19.6955,19.7172,19.6738,19.7172,41400.0
2011-04-07 15:40:00,27.27,27.29,27.27,27.27,53300.0,19.7172,19.7317,19.7172,19.7172,53300.0
2011-04-07 15:50:00,27.26,27.26,27.22,27.23,116100.0,19.71,19.71,19.681,19.6883,116100.0
2011-04-08 09:30:00,27.27,27.33,27.24,27.29,55700.0,19.7172,19.7606,19.6955,19.7317,55700.0
2011-04-08 09:40:00,27.29,27.29,27.22,27.22,30100.0,19.7317,19.7317,19.681,19.681,30100.0
2011-04-08 09:50:00,27.22,27.24,27.19,27.23,18900.0,19.681,19.6955,19.6593,19.6883,18900.0
2011-04-08 10:00:00,27.22,27.23,27.16,27.17,17400.0,19.681,19.6883,19.6377,19.6449,17400.0
2011-04-08 10:10:00,27.15,27.15,27.06,27.07,187400.0,19.6304,19.6304,19.5654,19.5726,187400.0
2011-04-08 10:20:00,27.06,27.09,27.05,27.08,48800.0,19.5654,19.587,19.5581,19.5798,48800.0
2011-04-08 10:30:00,27.07,27.11,27.05,27.08,43400.0,19.5726,19.6015,19.5581,19.5798,43400.0
2011-04-08 10:40:00,27.08,27.09,27.05,27.06,14600.0,19.5798,19.587,19.5581,19.5654,14600.0
2011-04-08 10:50:00,27.06,27.07,26.98,26.99,30900.0,19.5654,19.5726,19.5075,19.5147,30900.0
2011-04-08 11:00:00,26.98,26.98,26.92,26.93,43800.0,19.5075,19.5075,19.4641,19.4714,43800.0
2011-04-08 11:10:00,26.93,26.94,26.92,26.94,27600.0,19.4714,19.4786,19.4641,19.4786,27600.0
2011-04-08 11:20:00,26.94,26.95,26.91,26.91,19500.0,19.4786,19.4858,19.4569,19.4569,19500.0
2011-04-08 11:30:00,26.9,26.95,26.89,26.93,16500.0,19.4497,19.4858,19.4424,19.4714,16500.0
2011-04-08 11:40:00,26.94,26.96,26.94,26.95,4400.0,19.4786,19.4931,19.4786,19.4858,4400.0
2011-04-08 11:50:00,26.94,26.95,26.92,26.92,4900.0,19.4786,19.4858,19.4641,19.4641,4900.0
2011-04-08 12:00:00,26.92,26.94,26.91,26.91,7600.0,19.4641,19.4786,19.4569,19.4569,7600.0
2011-04-08 12:10:00,26.91,26.94,26.91,26.92,8400.0,19.4569,19.4786,19.4569,19.4641,8400.0
2011-04-08 12:20:00,26.93,26.93,26.91,26.93,13700.0,19.4714,19.4714,19.4569,19.4714,13700.0
2011-04-08 12:30:00,26.93,26.95,26.92,26.95,15100.0,19.4714,19.4858,19.4641,19.4858,15100.0
2011-04-08 12:40:00,26.95,26.95,26.93,26.94,9100.0,19.4858,19.4858,19.4714,19.4786,9100.0
2011-04-08 12:50:00,26.93,26.94,26.89,26.9,37700.0,19.4714,19.4786,19.4424,19.4497,37700.0
2011-04-08 13:00:00,26.9,26.91,26.89,26.91,8200.0,19.4497,19.4569,19.4424,19.4569,8200.0
2011-04-08 13:10:00,26.91,26.92,26.9,26.91,6300.0,19.4569,19.4641,19.4497,19.4569,6300.0
2011-04-08 13:20:00,26.91,26.92,26.91,26.92,6200.0,19.4569,19.4641,19.4569,19.4641,6200.0
2011-04-08 13:30:00,26.92,26.93,26.9,26.91,16800.0,19.4641,19.4714,19.4497,19.4569,16800.0
2011-04-08 13:40:00,26.93,26.93,26.91,26.92,10100.0,19.4714,19.4714,19.4569,19.4641,10100.0
2011-04-08 13:50:00,26.92,26.93,26.91,26.92,8100.0,19.4641,19.4714,19.4569,19.4641,8100.0
2011-04-08 14:00:00,26.92,26.94,26.91,26.93,11400.0,19.4641,19.4786,19.4569,19.4714,11400.0
2011-04-08 14:10:00,26.93,26.93,26.86,26.87,11900.0,19.4714,19.4714,19.4207,19.428,11900.0
2011-04-08 14:20:00,26.87,26.87,26.84,26.85,39200.0,19.428,19.428,19.4063,19.4135,39200.0
2011-04-08 14:30:00,26.84,26.85,26.81,26.82,103900.0,19.4063,19.4135,19.3846,19.3918,103900.0
2011-04-08 14:40:00,26.82,26.82,26.78,26.8,40700.0,19.3918,19.3918,19.3629,19.3774,40700.0
2011-04-08 14:50:00,26.79,26.8,26.74,26.75,49700.0,19.3701,19.3774,19.334,19.3412,49700.0
2011-04-08 15:00:00,26.74,26.78,26.74,26.78,58800.0,19.334,19.3629,19.334,19.3629,58800.0
2011-04-08 15:10:00,26.78,26.8,26.77,26.78,68200.0,19.3629,19.3774,19.3557,19.3629,68200.0
2011-04-08 15:20:00,26.78,26.78,26.74,26.75,75600.0,19.3629,19.3629,19.334,19.3412,75600.0
2011-04-08 15:30:00,26.75,26.76,26.74,26.75,19500.0,19.3412,19.3484,19.334,19.3412,19500.0
2011-04-08 15:40:00,26.75,26.79,26.75,26.77,54600.0,19.3412,19.3701,19.3412,19.3557,54600.0
2011-04-08 15:50:00,26.77,26.8,26.77,26.79,53400.0,19.3557,19.3774,19.3557,19.3701,53400.0
2011-04-11 09:30:00,26.86,26.89,26.8,26.86,72300.0,19.4207,19.4424,19.3774,19.4207,72300.0
2011-04-11 09:40:00,26.87,26.88,26.81,26.84,69100.0,19.428,19.4352,19.3846,19.4063,69100.0
2011-04-11 09:50:00,26.86,26.87,26.84,26.85,58400.0,19.4207,19.428,19.4063,19.4135,58400.0
2011-04-11 10:00:00,26.84,26.85,26.78,26.78,78200.0,19.4063,19.4135,19.3629,19.3629,78200.0
2011-04-11 10:10:00,26.79,26.86,26.78,26.86,98300.0,19.3701,19.4207,19.3629,19.4207,98300.0
2011-04-11 10:20:00,26.85,26.86,26.84,26.86,56300.0,19.4135,19.4207,19.4063,19.4207,56300.0
2011-04-11 10:30:00,26.85,26.87,26.84,26.87,37700.0,19.4135,19.428,19.4063,19.428,37700.0
2011-04-11 10:40:00,26.86,26.9,26.85,26.9,29500.0,19.4207,19.4497,19.4135,19.4497,29500.0
2011-04-11 10:50:00,26.89,26.89,26.88,26.89,11300.0,19.4424,19.4424,19.4352,19.4424,11300.0
2011-04-11 11:00:00,26.88,26.88,26.84,26.85,14500.0,19.4352,19.4352,19.4063,19.4135,14500.0
2011-04-11 11:10:00,26.84,26.86,26.83,26.86,17200.0,19.4063,19.4207,19.3991,19.4207,17200.0
2011-04-11 11:20:00,26.85,26.85,26.79,26.79,23500.0,19.4135,19.4135,19.3701,19.3701,23500.0
2011-04-11 11:30:00,26.78,26.78,26.75,26.76,9100.0,19.3629,19.3629,19.3412,19.3484,9100.0
2011-04-11 11:40:00,26.76,26.77,26.75,26.75,33400.0,19.3484,19.3557,19.3412,19.3412,33400.0
2011-04-11 11:50:00,26.75,26.76,26.74,26.74,73000.0,19.3412,19.3484,19.334,19.334,73000.0
2011-04-11 12:00:00,26.74,26.77,26.74,26.77,11800.0,19.334,19.3557,19.334,19.3557,11800.0
2011-04-11 12:10:00,26.77,26.77,26.73,26.75,26600.0,19.3557,19.3557,19.3268,19.3412,26600.0
2011-04-11 12:20:00,26.75,26.76,26.75,26.76,35500.0,19.3412,19.3484,19.3412,19.3484,35500.0
2011-04-11 12:30:00,26.75,26.76,26.71,26.72,28600.0,19.3412,19.3484,19.3123,19.3195,28600.0
2011-04-11 12:40:00,26.72,26.76,26.72,26.75,10200.0,19.3195,19.3484,19.3195,19.3412,10200.0
2011-04-11 12:50:00,26.76,26.76,26.74,26.74,4700.0,19.3484,19.3484,19.334,19.334,4700.0
2011-04-11 13:00:00,26.73,26.75,26.71,26.75,16500.0,19.3268,19.3412,19.3123,19.3412,16500.0
2011-04-11 13:10:00,26.75,26.76,26.73,26.73,13300.0,19.3412,19.3484,19.3268,19.3268,13300.0
2011-04-11 13:20:00,26.74,26.76,26.74,26.76,5400.0,19.334,19.3484,19.334,19.3484,5400.0
2011-04-11 13:30:00,26.75,26.76,26.75,26.76,7600.0,19.3412,19.3484,19.3412,19.3484,7600.0
2011-04-11 13:40:00,26.76,26.78,26.75,26.75,6400.0,19.3484,19.3629,19.3412,19.3412,6400.0
2011-04-11 13:50:00,26.75,26.77,26.74,26.77,11100.0,19.3412,19.3557,19.334,19.3557,11100.0
2011-04-11 14:00:00,26.77,26.78,26.75,26.78,9800.0,19.3557,19.3629,19.3412,19.3629,9800.0
2011-04-11 14:10:00,26.78,26.79,26.78,26.78,24200.0,19.3629,19.3701,19.3629,19.3629,24200.0
2011-04-11 14:20:00,26.78,26.8,26.78,26.8,8700.0,19.3629,19.3774,19.3629,19.3774,8700.0
2011-04-11 14:30:00,26.79,26.79,26.75,26.76,18800.0,19.3701,19.3701,19.3412,19.3484,18800.0
2011-04-11 14:40:00,26.76,26.77,26.74,26.76,37100.0,19.3484,19.3557,19.334,19.3484,37100.0
2011-04-11 14:50:00,26.76,26.77,26.74,26.75,10200.0,19.3484,19.3557,19.334,19.3412,10200.0
2011-04-11 15:00:00,26.75,26.75,26.72,26.74,27100.0,19.3412,19.3412,19.3195,19.334,27100.0
2011-04-11 15:10:00,26.73,26.74,26.66,26.71,62100.0,19.3268,19.334,19.2761,19.3123,62100.0
2011-04-11 15:20:00,26.71,26.71,26.69,26.71,14100.0,19.3123,19.3123,19.2978,19.3123,14100.0
2011-04-11 15:30:00,26.7,26.72,26.69,26.7,32300.0,19.3051,19.3195,19.2978,19.3051,32300.0
2011-04-11 15:40:00,26.69,26.73,26.69,26.73,25300.0,19.2978,19.3268,19.2978,19.3268,25300.0
2011-04-11 15:50:00,26.74,26.74,26.73,26.74,43500.0,19.334,19.334,19.3268,19.334,43500.0
2011-04-12 09:30:00,26.61,26.66,26.55,26.65,25600.0,19.24,19.2761,19.1966,19.2689,25600.0
2011-04-12 09:40:00,26.64,26.72,26.64,26.66,31400.0,19.2617,19.3195,19.2617,19.2761,31400.0
2011-04-12 09:50:00,26.67,26.67,26.59,26.6,20700.0,19.2834,19.2834,19.2255,19.2328,20700.0
2011-04-12 10:00:00,26.6,26.61,26.57,26.58,240800.0,19.2328,19.24,19.2111,19.2183,240800.0
2011-04-12 10:10:00,26.57,26.6,26.55,26.6,24000.0,19.2111,19.2328,19.1966,19.2328,24000.0
2011-04-12 10:20:00,26.59,26.62,26.58,26.61,11600.0,19.2255,19.2472,19.2183,19.24,11600.0
2011-04-12 10:30:00,26.62,26.62,26.57,26.6,32400.0,19.2472,19.2472,19.2111,19.2328,32400.0
2011-04-12 10:40:00,26.61,26.62,26.59,26.6,10000.0,19.24,19.2472,19.2255,19.2328,10000.0
2011-04-12 10:50:00,26.61,26.62,26.57,26.58,20200.0,19.24,19.2472,19.2111,19.2183,20200.0
2011-04-12 11:00:00,26.57,26.58,26.57,26.58,6700.0,19.2111,19.2183,19.2111,19.2183,6700.0
2011-04-12 11:10:00,26.59,26.64,26.59,26.62,45300.0,19.2255,19.2617,19.2255,19.2472,45300.0
2011-04-12 11:20:00,26.62,26.63,26.62,26.62,20500.0,19.2472,19.2544,19.2472,19.2472,20500.0
2011-04-12 11:30:00,26.62,26.64,26.62,26.64,8200.0,19.2472,19.2617,19.2472,19.2617,8200.0
2011-04-12 11:40:00,26.64,26.64,26.62,26.63,5000.0,19.2617,19.2617,19.2472,19.2544,5000.0
2011-04-12 11:50:00,26.6,26.6,26.59,26.59,3400.0,19.2328,19.2328,19.2255,19.2255,3400.0
2011-04-12 12:00:00,26.59,26.6,26.59,26.59,4800.0,19.2255,19.2328,19.2255,19.2255,4800.0
2011-04-12 12:10:00,26.59,26.59,26.58,26.59,3300.0,19.2255,19.2255,19.2183,19.2255,3300.0
2011-04-12 12:20:00,26.59,26.59,26.58,26.58,1200.0,19.2255,19.2255,19.2183,19.2183,1200.0
2011-04-12 12:30:00,26.58,26.58,26.57,26.57,1600.0,19.2183,19.2183,19.2111,19.2111,1600.0
2011-04-12 12:40:00,26.58,26.63,26.58,26.63,3500.0,19.2183,19.2544,19.2183,19.2544,3500.0
2011-04-12 12:50:00,26.63,26.63,26.6,26.6,2000.0,19.2544,19.2544,19.2328,19.2328,2000.0
2011-04-12 13:00:00,26.61,26.61,26.59,26.59,3800.0,19.24,19.24,19.2255,19.2255,3800.0
2011-04-12 13:10:00,26.6,26.6,26.57,26.57,4900.0,19.2328,19.2328,19.2111,19.2111,4900.0
2011-04-12 13:20:00,26.57,26.62,26.56,26.62,8400.0,19.2111,19.2472,19.2038,19.2472,8400.0
2011-04-12 13:30:00,26.63,26.66,26.63,26.66,1400.0,19.2544,19.2761,19.2544,19.2761,1400.0
2011-04-12 13:40:00,26.65,26.69,26.65,26.69,116300.0,19.2689,19.2978,19.2689,19.2978,116300.0
2011-04-12 13:50:00,26.69,26.73,26.69,26.7,10000.0,19.2978,19.3268,19.2978,19.3051,10000.0
2011-04-12 14:00:00,26.7,26.75,26.68,26.74,13400.0,19.3051,19.3412,19.2906,19.334,13400.0
2011-04-12 14:10:00,26.75,26.75,26.72,26.73,18500.0,19.3412,19.3412,19.3195,19.3268,18500.0
2011-04-12 14:20:00,26.73,26.74,26.72,26.73,11600.0,19.3268,19.334,19.3195,19.3268,11600.0
2011-04-12 14:30:00,26.74,26.75,26.71,26.71,18500.0,19.334,19.3412,19.3123,19.3123,18500.0
2011-04-12 14:40:00,26.72,26.72,26.67,26.67,10400.0,19.3195,19.3195,19.2834,19.2834,10400.0
2011-04-12 14:50:00,26.67,26.67,26.65,26.65,9600.0,19.2834,19.2834,19.2689,19.2689,9600.0
2011-04-12 15:00:00,26.65,26.65,26.64,26.65,57900.0,19.2689,19.2689,19.2617,19.2689,57900.0
2011-04-12 15:10:00,26.64,26.66,26.64,26.64,9200.0,19.2617,19.2761,19.2617,19.2617,9200.0
2011-04-12 15:20:00,26.65,26.65,26.57,26.58,46800.0,19.2689,19.2689,19.2111,19.2183,46800.0
2011-04-12 15:30:00,26.58,26.59,26.56,26.58,11200.0,19.2183,19.2255,19.2038,19.2183,11200.0
2011-04-12 15:40:00,26.59,26.59,26.57,26.58,11400.0,19.2255,19.2255,19.2111,19.2183,11400.0
2011-04-12 15:50:00,26.58,26.59,26.56,26.57,93300.0,19.2183,19.2255,19.2038,19.2111,93300.0
2011-04-13 09:30:00,26.76,26.85,26.61,26.62,34700.0,19.3484,19.4135,19.24,19.2472,34700.0
2011-04-13 09:40:00,26.61,26.61,26.44,26.44,25600.0,19.24,19.24,19.1171,19.1171,25600.0
2011-04-13 09:50:00,26.44,26.45,26.38,26.38,7500.0,19.1171,19.1243,19.0737,19.0737,7500.0
2011-04-13 10:00:00,26.38,26.42,26.34,26.34,6600.0,19.0737,19.1026,19.0448,19.0448,6600.0
2011-04-13 10:10:00,26.35,26.38,26.33,26.38,22800.0,19.052,19.0737,19.0375,19.0737,22800.0
2011-04-13 10:20:00,26.38,26.4,26.37,26.4,15700.0,19.0737,19.0881,19.0665,19.0881,15700.0
2011-04-13 10:30:00,26.41,26.41,26.39,26.39,3400.0,19.0954,19.0954,19.0809,19.0809,3400.0
2011-04-13 10:40:00,26.39,26.43,26.37,26.42,65500.0,19.0809,19.1098,19.0665,19.1026,65500.0
2011-04-13 10:50:00,26.43,26.43,26.36,26.36,14300.0,19.1098,19.1098,19.0592,19.0592,14300.0
2011-04-13 11:00:00,26.37,26.38,26.35,26.36,6600.0,19.0665,19.0737,19.052,19.0592,6600.0
2011-04-13 11:10:00,26.35,26.36,26.33,26.35,51100.0,19.052,19.0592,19.0375,19.052,51100.0
2011-04-13 11:20:00,26.35,26.35,26.32,26.33,173900.0,19.052,19.052,19.0303,19.0375,173900.0
2011-04-13 11:30:00,26.32,26.32,26.29,26.3,8500.0,19.0303,19.0303,19.0086,19.0158,8500.0
2011-04-13 11:40:00,26.3,26.34,26.3,26.34,5400.0,19.0158,19.0448,19.0158,19.0448,5400.0
2011-04-13 11:50:00,26.35,26.36,26.31,26.31,12400.0,19.052,19.0592,19.0231,19.0231,12400.0
2011-04-13 12:00:00,26.31,26.36,26.31,26.36,23500.0,19.0231,19.0592,19.0231,19.0592,23500.0
2011-04-13 12:10:00,26.38,26.38,26.36,26.37,3500.0,19.0737,19.0737,19.0592,19.0665,3500.0
2011-04-13 12:20:00,26.35,26.35,26.32,26.32,2500.0,19.052,19.052,19.0303,19.0303,2500.0
2011-04-13 12:30:00,26.32,26.32,26.27,26.28,6800.0,19.0303,19.0303,18.9942,19.0014,6800.0
2011-04-13 12:40:00,26.28,26.28,26.24,26.27,8900.0,19.0014,19.0014,18.9725,18.9942,8900.0
2011-04-13 12:50:00,26.27,26.27,26.25,26.25,7600.0,18.9942,18.9942,18.9797,18.9797,7600.0
2011-04-13 13:00:00,26.24,26.24,26.22,26.24,28700.0,18.9725,18.9725,18.958,18.9725,28700.0
2011-04-13 13:10:00,26.23,26.24,26.23,26.24,4800.0,18.9652,18.9725,18.9652,18.9725,4800.0
2011-04-13 13:20:00,26.24,26.24,26.21,26.22,3800.0,18.9725,18.9725,18.9508,18.958,3800.0
2011-04-13 13:30:00,26.22,26.23,26.2,26.21,7900.0,18.958,18.9652,18.9435,18.9508,7900.0
2011-04-13 13:40:00,26.21,26.22,26.18,26.19,10800.0,18.9508,18.958,18.9291,18.9363,10800.0
2011-04-13 13:50:00,26.2,26.2,26.16,26.17,77300.0,18.9435,18.9435,18.9146,18.9219,77300.0
2011-04-13 14:00:00,26.17,26.18,26.16,26.17,80800.0,18.9219,18.9291,18.9146,18.9219,80800.0
2011-04-13 14:10:00,26.17,26.17,26.12,26.13,12100.0,18.9219,18.9219,18.8857,18.8929,12100.0
2011-04-13 14:20:00,26.13,26.17,26.13,26.16,19100.0,18.8929,18.9219,18.8929,18.9146,19100.0
2011-04-13 14:30:00,26.16,26.16,26.13,26.14,23300.0,18.9146,18.9146,18.8929,18.9002,23300.0
2011-04-13 14:40:00,26.14,26.24,26.14,26.23,23900.0,18.9002,18.9725,18.9002,18.9652,23900.0
2011-04-13 14:50:00,26.22,26.26,26.22,26.24,33700.0,18.958,18.9869,18.958,18.9725,33700.0
2011-04-13 15:00:00,26.25,26.33,26.25,26.31,74900.0,18.9797,19.0375,18.9797,19.0231,74900.0
2011-04-13 15:10:00,26.31,26.31,26.28,26.29,16400.0,19.0231,19.0231,19.0014,19.0086,16400.0
2011-04-13 15:20:00,26.29,26.29,26.26,26.26,12200.0,19.0086,19.0086,18.9869,18.9869,12200.0
2011-04-13 15:30:00,26.26,26.26,26.22,26.23,12200.0,18.9869,18.9869,18.958,18.9652,12200.0
2011-04-13 15:40:00,26.24,26.24,26.18,26.19,20200.0,18.9725,18.9725,18.9291,18.9363,20200.0
2011-04-13 15:50:00,26.19,26.21,26.17,26.19,70500.0,18.9363,18.9508,18.9219,18.9363,70500.0
2011-04-14 09:30:00,26.12,26.12,26.0,26.07,112900.0,18.8857,18.8857,18.7989,18.8495,112900.0
2011-04-14 09:40:00,26.07,26.08,25.97,25.97,95300.0,18.8495,18.8568,18.7772,18.7772,95300.0
2011-04-14 09:50:00,25.97,26.09,25.94,26.08,88500.0,18.7772,18.864,18.7556,18.8568,88500.0
2011-04-14 10:00:00,26.09,26.14,26.05,26.05,52400.0,18.864,18.9002,18.8351,18.8351,52400.0
2011-04-14 10:10:00,26.05,26.07,25.99,26.02,94000.0,18.8351,18.8495,18.7917,18.8134,94000.0
2011-04-14 10:20:00,26.03,26.05,26.02,26.03,17000.0,18.8206,18.8351,18.8134,18.8206,17000.0
2011-04-14 10:30:00,26.05,26.06,26.02,26.02,32600.0,18.8351,18.8423,18.8134,18.8134,32600.0
2011-04-14 10:40:00,26.02,26.06,26.02,26.06,6300.0,18.8134,18.8423,18.8134,18.8423,6300.0
2011-04-14 10:50:00,26.05,26.06,26.03,26.03,6200.0,18.8351,18.8423,18.8206,18.8206,6200.0
2011-04-14 11:00:00,26.03,26.05,26.03,26.04,6000.0,18.8206,18.8351,18.8206,18.8279,6000.0
2011-04-14 11:10:00,26.03,26.03,26.0,26.02,15300.0,18.8206,18.8206,18.7989,18.8134,15300.0
2011-04-14 11:20:00,26.02,26.05,26.01,26.04,6200.0,18.8134,18.8351,18.8062,18.8279,6200.0
2011-04-14 11:30:00,26.05,26.07,26.04,26.05,4100.0,18.8351,18.8495,18.8279,18.8351,4100.0
2011-04-14 11:40:00,26.05,26.07,26.02,26.06,8200.0,18.8351,18.8495,18.8134,18.8423,8200.0
2011-04-14 11:50:00,26.07,26.09,26.06,26.09,6900.0,18.8495,18.864,18.8423,18.864,6900.0
2011-04-14 12:00:00,26.09,26.12,26.09,26.1,19200.0,18.864,18.8857,18.864,18.8712,19200.0
2011-04-14 12:10:00,26.11,26.15,26.11,26.14,6700.0,18.8785,18.9074,18.8785,18.9002,6700.0
2011-04-14 12:20:00,26.13,26.16,26.13,26.16,15500.0,18.8929,18.9146,18.8929,18.9146,15500.0
2011-04-14 12:30:00,26.16,26.17,26.15,26.15,9100.0,18.9146,18.9219,18.9074,18.9074,9100.0
2011-04-14 12:40:00,26.14,26.17,26.14,26.17,9200.0,18.9002,18.9219,18.9002,18.9219,9200.0
2011-04-14 12:50:00,26.16,26.2,26.16,26.19,6700.0,18.9146,18.9435,18.9146,18.9363,6700.0
2011-04-14 13:00:00,26.19,26.2,26.17,26.17,9200.0,18.9363,18.9435,18.9219,18.9219,9200.0
2011-04-14 13:10:00,26.17,26.17,26.14,26.14,5500.0,18.9219,18.9219,18.9002,18.9002,5500.0
2011-04-14 13:20:00,26.13,26.13,26.11,26.12,8600.0,18.8929,18.8929,18.8785,18.8857,8600.0
2011-04-14 13:30:00,26.12,26.13,26.12,26.13,6400.0,18.8857,18.8929,18.8857,18.8929,6400.0
2011-04-14 13:40:00,26.12,26.12,26.08,26.1,12000.0,18.8857,18.8857,18.8568,18.8712,12000.0
2011-04-14 13:50:00,26.11,26.12,26.08,26.09,13400.0,18.8785,18.8857,18.8568,18.864,13400.0
2011-04-14 14:00:00,26.09,26.13,26.09,26.13,20800.0,18.864,18.8929,18.864,18.8929,20800.0
2011-04-14 14:10:00,26.13,26.18,26.13,26.18,99700.0,18.8929,18.9291,18.8929,18.9291,99700.0
2011-04-14 14:20:00,26.17,26.2,26.17,26.18,28900.0,18.9219,18.9435,18.9219,18.9291,28900.0
2011-04-14 14:30:00,26.18,26.22,26.18,26.22,66900.0,18.9291,18.958,18.9291,18.958,66900.0
2011-04-14 14:40:00,26.23,26.23,26.21,26.22,245600.0,18.9652,18.9652,18.9508,18.958,245600.0
2011-04-14 14:50:00,26.21,26.26,26.21,26.23,191200.0,18.9508,18.9869,18.9508,18.9652,191200.0
2011-04-14 15:00:00,26.24,26.26,26.23,26.26,85400.0,18.9725,18.9869,18.9652,18.9869,85400.0
2011-04-14 15:10:00,26.25,26.29,26.25,26.28,96600.0,18.9797,19.0086,18.9797,19.0014,96600.0
2011-04-14 15:20:00,26.29,26.29,26.26,26.28,94500.0,19.0086,19.0086,18.9869,19.0014,94500.0
2011-04-14 15:30:00,26.27,26.28,26.25,26.26,57800.0,18.9942,19.0014,18.9797,18.9869,57800.0
2011-04-14 15:40:00,26.27,26.27,26.23,26.25,38100.0,18.9942,18.9942,18.9652,18.9797,38100.0
2011-04-14 15:50:00,26.25,26.28,26.24,26.27,88400.0,18.9797,19.0014,18.9725,18.9942,88400.0
2011-04-15 09:30:00,26.31,26.39,26.25,26.3,46100.0,19.0231,19.0809,18.9797,19.0158,46100.0
2011-04-15 09:40:00,26.3,26.32,26.28,26.28,12400.0,19.0158,19.0303,19.0014,19.0014,12400.0
2011-04-15 09:50:00,26.27,26.3,26.22,26.23,12200.0,18.9942,19.0158,18.958,18.9652,12200.0
2011-04-15 10:00:00,26.24,26.29,26.24,26.27,48800.0,18.9725,19.0086,18.9725,18.9942,48800.0
2011-04-15 10:10:00,26.27,26.28,26.21,26.22,89900.0,18.9942,19.0014,18.9508,18.958,89900.0
2011-04-15 10:20:00,26.21,26.21,26.19,26.21,17500.0,18.9508,18.9508,18.9363,18.9508,17500.0
2011-04-15 10:30:00,26.22,26.24,26.16,26.17,26400.0,18.958,18.9725,18.9146,18.9219,26400.0
2011-04-15 10:40:00,26.17,26.24,26.17,26.24,18300.0,18.9219,18.9725,18.9219,18.9725,18300.0
2011-04-15 10:50:00,26.23,26.29,26.23,26.29,6000.0,18.9652,19.0086,18.9652,19.0086,6000.0
2011-04-15 11:00:00,26.3,26.31,26.28,26.28,9900.0,19.0158,19.0231,19.0014,19.0014,9900.0
2011-04-15 11:10:00,26.28,26.31,26.26,26.3,24800.0,19.0014,19.0231,18.9869,19.0158,24800.0
2011-04-15 11:20:00,26.31,26.39,26.31,26.39,12400.0,19.0231,19.0809,19.0231,19.0809,12400.0
2011-04-15 11:30:00,26.4,26.41,26.39,26.4,10300.0,19.0881,19.0954,19.0809,19.0881,10300.0
2011-04-15 11:40:00,26.39,26.41,26.39,26.39,7300.0,19.0809,19.0954,19.0809,19.0809,7300.0
2011-04-15 11:50:00,26.4,26.43,26.37,26.41,19200.0,19.0881,19.1098,19.0665,19.0954,19200.0
2011-04-15 12:00:00,26.42,26.42,26.4,26.41,3600.0,19.1026,19.1026,19.0881,19.0954,3600.0
2011-04-15 12:10:00,26.41,26.45,26.41,26.43,13100.0,19.0954,19.1243,19.0954,19.1098,13100.0
2011-04-15 12:20:00,26.44,26.44,26.42,26.42,12400.0,19.1171,19.1171,19.1026,19.1026,12400.0
2011-04-15 12:30:00,26.41,26.43,26.4,26.42,15400.0,19.0954,19.1098,19.0881,19.1026,15400.0
2011-04-15 12:40:00,26.43,26.47,26.42,26.47,8600.0,19.1098,19.1388,19.1026,19.1388,8600.0
2011-04-15 12:50:00,26.46,26.48,26.46,26.47,4000.0,19.1315,19.146,19.1315,19.1388,4000.0
2011-04-15 13:00:00,26.48,26.49,26.46,26.47,4100.0,19.146,19.1532,19.1315,19.1388,4100.0
2011-04-15 13:10:00,26.47,26.48,26.47,26.48,4800.0,19.1388,19.146,19.1388,19.146,4800.0
2011-04-15 13:20:00,26.47,26.47,26.42,26.43,55000.0,19.1388,19.1388,19.1026,19.1098,55000.0
2011-04-15 13:30:00,26.44,26.44,26.43,26.44,5300.0,19.1171,19.1171,19.1098,19.1171,5300.0
2011-04-15 13:40:00,26.43,26.44,26.42,26.44,11700.0,19.1098,19.1171,19.1026,19.1171,11700.0
2011-04-15 13:50:00,26.43,26.45,26.43,26.43,4700.0,19.1098,19.1243,19.1098,19.1098,4700.0
2011-04-15 14:00:00,26.43,26.44,26.43,26.44,3000.0,19.1098,19.1171,19.1098,19.1171,3000.0
2011-04-15 14:10:00,26.43,26.44,26.42,26.44,5200.0,19.1098,19.1171,19.1026,19.1171,5200.0
2011-04-15 14:20:00,26.44,26.46,26.44,26.45,7400.0,19.1171,19.1315,19.1171,19.1243,7400.0
2011-04-15 14:30:00,26.44,26.47,26.44,26.46,8300.0,19.1171,19.1388,19.1171,19.1315,8300.0
2011-04-15 14:40:00,26.46,26.47,26.44,26.44,11900.0,19.1315,19.1388,19.1171,19.1171,11900.0
2011-04-15 14:50:00,26.44,26.45,26.43,26.45,8500.0,19.1171,19.1243,19.1098,19.1243,8500.0
2011-04-15 15:00:00,26.44,26.45,26.44,26.44,6200.0,19.1171,19.1243,19.1171,19.1171,6200.0
2011-04-15 15:10:00,26.44,26.44,26.4,26.41,17300.0,19.1171,19.1171,19.0881,19.0954,17300.0
2011-04-15 15:20:00,26.41,26.42,26.4,26.41,75800.0,19.0954,19.1026,19.0881,19.0954,75800.0
2011-04-15 15:30:00,26.42,26.43,26.39,26.4,56200.0,19.1026,19.1098,19.0809,19.0881,56200.0
2011-04-15 15:40:00,26.4,26.4,26.37,26.38,41200.0,19.0881,19.0881,19.0665,19.0737,41200.0
2011-04-15 15:50:00,26.38,26.46,26.38,26.46,143200.0,19.0737,19.1315,19.0737,19.1315,143200.0
2011-04-18 09:30:00,26.14,26.2,26.04,26.2,47100.0,18.9002,18.9435,18.8279,18.9435,47100.0
2011-04-18 09:40:00,26.16,26.34,26.14,26.34,59000.0,18.9146,19.0448,18.9002,19.0448,59000.0
2011-04-18 09:50:00,26.34,26.37,26.32,26.35,23800.0,19.0448,19.0665,19.0303,19.052,23800.0
2011-04-18 10:00:00,26.34,26.37,26.29,26.33,60100.0,19.0448,19.0665,19.0086,19.0375,60100.0
2011-04-18 10:10:00,26.32,26.36,26.23,26.31,442600.0,19.0303,19.0592,18.9652,19.0231,442600.0
2011-04-18 10:20:00,26.31,26.35,26.25,26.25,276800.0,19.0231,19.052,18.9797,18.9797,276800.0
2011-04-18 10:30:00,26.24,26.27,26.23,26.23,119400.0,18.9725,18.9942,18.9652,18.9652,119400.0
2011-04-18 10:40:00,26.22,26.24,26.19,26.19,60400.0,18.958,18.9725,18.9363,18.9363,60400.0
2011-04-18 10:50:00,26.19,26.2,26.13,26.15,106200.0,18.9363,18.9435,18.8929,18.9074,106200.0
2011-04-18 11:00:00,26.15,26.18,26.12,26.14,54000.0,18.9074,18.9291,18.8857,18.9002,54000.0
2011-04-18 11:10:00,26.15,26.17,26.14,26.16,17700.0,18.9074,18.9219,18.9002,18.9146,17700.0
2011-04-18 11:20:00,26.17,26.2,26.17,26.19,7700.0,18.9219,18.9435,18.9219,18.9363,7700.0
2011-04-18 11:30:00,26.18,26.19,26.17,26.18,8800.0,18.9291,18.9363,18.9219,18.9291,8800.0
2011-04-18 11:40:00,26.18,26.18,26.13,26.14,21100.0,18.9291,18.9291,18.8929,18.9002,21100.0
2011-04-18 11:50:00,26.14,26.17,26.14,26.14,10900.0,18.9002,18.9219,18.9002,18.9002,10900.0
2011-04-18 12:00:00,26.13,26.13,26.1,26.11,40700.0,18.8929,18.8929,18.8712,18.8785,40700.0
2011-04-18 12:10:00,26.11,26.11,26.08,26.09,7600.0,18.8785,18.8785,18.8568,18.864,7600.0
2011-04-18 12:20:00,26.1,26.1,26.08,26.08,5000.0,18.8712,18.8712,18.8568,18.8568,5000.0
2011-04-18 12:30:00,26.08,26.09,26.07,26.08,8400.0,18.8568,18.864,18.8495,18.8568,8400.0
2011-04-18 12:40:00,26.07,26.07,26.06,26.07,9400.0,18.8495,18.8495,18.8423,18.8495,9400.0
2011-04-18 12:50:00,26.06,26.06,26.05,26.06,5700.0,18.8423,18.8423,18.8351,18.8423,5700.0
2011-04-18 13:00:00,26.06,26.06,26.04,26.04,900.0,18.8423,18.8423,18.8279,18.8279,900.0
2011-04-18 13:10:00,26.02,26.02,26.0,26.01,3500.0,18.8134,18.8134,18.7989,18.8062,3500.0
2011-04-18 13:20:00,26.02,26.02,26.0,26.0,16800.0,18.8134,18.8134,18.7989,18.7989,16800.0
2011-04-18 13:30:00,26.01,26.02,26.01,26.01,2100.0,18.8062,18.8134,18.8062,18.8062,2100.0
2011-04-18 13:40:00,26.0,26.03,26.0,26.03,38000.0,18.7989,18.8206,18.7989,18.8206,38000.0
2011-04-18 13:50:00,26.03,26.05,26.03,26.05,12700.0,18.8206,18.8351,18.8206,18.8351,12700.0
2011-04-18 14:00:00,26.04,26.05,26.02,26.05,21000.0,18.8279,18.8351,18.8134,18.8351,21000.0
2011-04-18 14:10:00,26.04,26.06,26.04,26.05,5100.0,18.8279,18.8423,18.8279,18.8351,5100.0
2011-04-18 14:20:00,26.04,26.05,26.02,26.03,11800.0,18.8279,18.8351,18.8134,18.8206,11800.0
2011-04-18 14:30:00,26.04,26.09,26.04,26.09,10500.0,18.8279,18.864,18.8279,18.864,10500.0
2011-04-18 14:40:00,26.09,26.1,26.07,26.09,23100.0,18.864,18.8712,18.8495,18.864,23100.0
2011-04-18 14:50:00,26.09,26.11,26.08,26.08,8800.0,18.864,18.8785,18.8568,18.8568,8800.0
2011-04-18 15:00:00,26.07,26.08,26.04,26.04,25300.0,18.8495,18.8568,18.8279,18.8279,25300.0
2011-04-18 15:10:00,26.05,26.13,26.04,26.13,12900.0,18.8351,18.8929,18.8279,18.8929,12900.0
2011-04-18 15:20:00,26.13,26.14,26.1,26.12,18900.0,18.8929,18.9002,18.8712,18.8857,18900.0
2011-04-18 15:30:00,26.12,26.14,26.05,26.05,42900.0,18.8857,18.9002,18.8351,18.8351,42900.0
2011-04-18 15:40:00,26.05,26.06,26.03,26.06,57800.0,18.8351,18.8423,18.8206,18.8423,57800.0
2011-04-18 15:50:00,26.06,26.08,26.04,26.08,135900.0,18.8423,18.8568,18.8279,18.8568,135900.0
2011-04-19 09:30:00,26.26,26.3,26.21,26.27,23500.0,18.9869,19.0158,18.9508,18.9942,23500.0
2011-04-19 09:40:00,26.28,26.28,26.17,26.17,49200.0,19.0014,19.0014,18.9219,18.9219,49200.0
2011-04-19 09:50:00,26.16,26.16,26.11,26.13,60800.0,18.9146,18.9146,18.8785,18.8929,60800.0
2011-04-19 10:00:00,26.12,26.12,26.07,26.09,78800.0,18.8857,18.8857,18.8495,18.864,78800.0
2011-04-19 10:10:00,26.09,26.12,26.07,26.07,19900.0,18.864,18.8857,18.8495,18.8495,19900.0
2011-04-19 10:20:00,26.07,26.07,26.04,26.06,13500.0,18.8495,18.8495,18.8279,18.8423,13500.0
2011-04-19 10:30:00,26.05,26.05,26.0,26.0,9900.0,18.8351,18.8351,18.7989,18.7989,9900.0
2011-04-19 10:40:00,26.0,26.01,25.97,25.99,26200.0,18.7989,18.8062,18.7772,18.7917,26200.0
2011-04-19 10:50:00,25.99,26.01,25.96,25.96,14700.0,18.7917,18.8062,18.77,18.77,14700.0
2011-04-19 11:00:00,25.96,25.96,25.92,25.93,28700.0,18.77,18.77,18.7411,18.7483,28700.0
2011-04-19 11:10:00,25.93,25.95,25.91,25.91,21300.0,18.7483,18.7628,18.7339,18.7339,21300.0
2011-04-19 11:20:00,25.91,25.92,25.86,25.86,91400.0,18.7339,18.7411,18.6977,18.6977,91400.0
2011-04-19 11:30:00,25.86,25.87,25.84,25.86,70400.0,18.6977,18.7049,18.6832,18.6977,70400.0
2011-04-19 11:40:00,25.85,25.85,25.83,25.83,7000.0,18.6905,18.6905,18.676,18.676,7000.0
2011-04-19 11:50:00,25.84,25.88,25.84,25.88,6100.0,18.6832,18.7122,18.6832,18.7122,6100.0
2011-04-19 12:00:00,25.87,25.87,25.85,25.86,1900.0,18.7049,18.7049,18.6905,18.6977,1900.0
2011-04-19 12:10:00,25.86,25.87,25.85,25.85,11200.0,18.6977,18.7049,18.6905,18.6905,11200.0
2011-04-19 12:20:00,25.86,25.86,25.84,25.85,42900.0,18.6977,18.6977,18.6832,18.6905,42900.0
2011-04-19 12:30:00,25.84,25.85,25.84,25.84,14400.0,18.6832,18.6905,18.6832,18.6832,14400.0
2011-04-19 12:40:00,25.84,25.85,25.81,25.81,109600.0,18.6832,18.6905,18.6616,18.6616,109600.0
2011-04-19 12:50:00,25.81,25.85,25.81,25.83,53900.0,18.6616,18.6905,18.6616,18.676,53900.0
2011-04-19 13:00:00,25.84,25.85,25.83,25.84,43000.0,18.6832,18.6905,18.676,18.6832,43000.0
2011-04-19 13:10:00,25.85,25.87,25.84,25.87,21400.0,18.6905,18.7049,18.6832,18.7049,21400.0
2011-04-19 13:20:00,25.87,25.89,25.87,25.87,11800.0,18.7049,18.7194,18.7049,18.7049,11800.0
2011-04-19 13:30:00,25.87,25.88,25.87,25.87,3600.0,18.7049,18.7122,18.7049,18.7049,3600.0
2011-04-19 13:40:00,25.88,25.91,25.88,25.9,14100.0,18.7122,18.7339,18.7122,18.7266,14100.0
2011-04-19 13:50:00,25.9,25.9,25.87,25.87,8100.0,18.7266,18.7266,18.7049,18.7049,8100.0
2011-04-19 14:00:00,25.87,25.87,25.85,25.86,8600.0,18.7049,18.7049,18.6905,18.6977,8600.0
2011-04-19 14:10:00,25.86,25.89,25.86,25.89,11700.0,18.6977,18.7194,18.6977,18.7194,11700.0
2011-04-19 14:20:00,25.89,25.89,25.88,25.89,9800.0,18.7194,18.7194,18.7122,18.7194,9800.0
2011-04-19 14:30:00,25.88,25.88,25.87,25.87,6900.0,18.7122,18.7122,18.7049,18.7049,6900.0
2011-04-19 14:40:00,25.88,25.9,25.87,25.88,9100.0,18.7122,18.7266,18.7049,18.7122,9100.0
2011-04-19 14:50:00,25.88,25.89,25.86,25.86,8000.0,18.7122,18.7194,18.6977,18.6977,8000.0
2011-04-19 15:00:00,25.87,25.89,25.86,25.89,9600.0,18.7049,18.7194,18.6977,18.7194,9600.0
2011-04-19 15:10:00,25.88,25.9,25.88,25.89,36500.0,18.7122,18.7266,18.7122,18.7194,36500.0
2011-04-19 15:20:00,25.89,25.89,25.85,25.85,21300.0,18.7194,18.7194,18.6905,18.6905,21300.0
2011-04-19 15:30:00,25.86,25.86,25.83,25.84,18100.0,18.6977,18.6977,18.676,18.6832,18100.0
2011-04-19 15:40:00,25.84,25.85,25.82,25.83,45200.0,18.6832,18.6905,18.6688,18.676,45200.0
2011-04-19 15:50:00,25.83,25.85,25.83,25.84,58700.0,18.676,18.6905,18.676,18.6832,58700.0
2011-04-20 09:30:00,26.1,26.22,26.06,26.08,106400.0,18.8712,18.958,18.8423,18.8568,106400.0
2011-04-20 09:40:00,26.08,26.09,25.94,25.94,66000.0,18.8568,18.864,18.7556,18.7556,66000.0
2011-04-20 09:50:00,25.93,25.93,25.88,25.9,19900.0,18.7483,18.7483,18.7122,18.7266,19900.0
2011-04-20 10:00:00,25.91,25.94,25.88,25.94,100000.0,18.7339,18.7556,18.7122,18.7556,100000.0
2011-04-20 10:10:00,25.94,25.97,25.93,25.96,21000.0,18.7556,18.7772,18.7483,18.77,21000.0
2011-04-20 10:20:00,25.96,25.96,25.94,25.94,14600.0,18.77,18.77,18.7556,18.7556,14600.0
2011-04-20 10:30:00,25.94,25.97,25.94,25.97,14700.0,18.7556,18.7772,18.7556,18.7772,14700.0
2011-04-20 10:40:00,25.97,26.0,25.96,25.99,7300.0,18.7772,18.7989,18.77,18.7917,7300.0
2011-04-20 10:50:00,25.99,26.04,25.99,25.99,136600.0,18.7917,18.8279,18.7917,18.7917,136600.0
2011-04-20 11:00:00,25.99,25.99,25.96,25.96,127000.0,18.7917,18.7917,18.77,18.77,127000.0
2011-04-20 11:10:00,25.96,25.99,25.96,25.97,34000.0,18.77,18.7917,18.77,18.7772,34000.0
2011-04-20 11:20:00,25.97,25.98,25.96,25.97,119300.0,18.7772,18.7845,18.77,18.7772,119300.0
2011-04-20 11:30:00,25.97,25.98,25.96,25.97,21800.0,18.7772,18.7845,18.77,18.7772,21800.0
2011-04-20 11:40:00,25.97,25.98,25.96,25.97,12500.0,18.7772,18.7845,18.77,18.7772,12500.0
2011-04-20 11:50:00,25.97,25.99,25.96,25.98,21100.0,18.7772,18.7917,18.77,18.7845,21100.0
2011-04-20 12:00:00,25.97,25.97,25.94,25.95,12700.0,18.7772,18.7772,18.7556,18.7628,12700.0
2011-04-20 12:10:00,25.96,25.96,25.95,25.95,2500.0,18.77,18.77,18.7628,18.7628,2500.0
2011-04-20 12:20:00,25.94,25.94,25.92,25.92,4900.0,18.7556,18.7556,18.7411,18.7411,4900.0
2011-04-20 12:30:00,25.91,25.92,25.88,25.89,17600.0,18.7339,18.7411,18.7122,18.7194,17600.0
2011-04-20 12:40:00,25.89,25.9,25.88,25.88,12000.0,18.7194,18.7266,18.7122,18.7122,12000.0
2011-04-20 12:50:00,25.88,25.89,25.86,25.86,31100.0,18.7122,18.7194,18.6977,18.6977,31100.0
2011-04-20 13:00:00,25.86,25.87,25.82,25.85,80100.0,18.6977,18.7049,18.6688,18.6905,80100.0
2011-04-20 13:10:00,25.84,25.84,25.81,25.81,26900.0,18.6832,18.6832,18.6616,18.6616,26900.0
2011-04-20 13:20:00,25.81,25.82,25.8,25.8,44200.0,18.6616,18.6688,18.6543,18.6543,44200.0
2011-04-20 13:30:00,25.8,25.8,25.78,25.78,10100.0,18.6543,18.6543,18.6399,18.6399,10100.0
2011-04-20 13:40:00,25.78,25.8,25.77,25.79,18600.0,18.6399,18.6543,18.6326,18.6471,18600.0
2011-04-20 13:50:00,25.79,25.82,25.79,25.82,17000.0,18.6471,18.6688,18.6471,18.6688,17000.0
2011-04-20 14:00:00,25.82,25.82,25.79,25.79,10400.0,18.6688,18.6688,18.6471,18.6471,10400.0
2011-04-20 14:10:00,25.79,25.84,25.79,25.83,4500.0,18.6471,18.6832,18.6471,18.676,4500.0
2011-04-20 14:20:00,25.82,25.83,25.81,25.82,7900.0,18.6688,18.676,18.6616,18.6688,7900.0
2011-04-20 14:30:00,25.81,25.86,25.81,25.86,10600.0,18.6616,18.6977,18.6616,18.6977,10600.0
2011-04-20 14:40:00,25.86,25.87,25.86,25.86,30200.0,18.6977,18.7049,18.6977,18.6977,30200.0
2011-04-20 14:50:00,25.86,25.86,25.83,25.84,4700.0,18.6977,18.6977,18.676,18.6832,4700.0
2011-04-20 15:00:00,25.83,25.85,25.83,25.83,10000.0,18.676,18.6905,18.676,18.676,10000.0
2011-04-20 15:10:00,25.83,25.85,25.82,25.82,10900.0,18.676,18.6905,18.6688,18.6688,10900.0
2011-04-20 15:20:00,25.82,25.82,25.8,25.82,13100.0,18.6688,18.6688,18.6543,18.6688,13100.0
2011-04-20 15:30:00,25.82,25.86,25.81,25.85,26100.0,18.6688,18.6977,18.6616,18.6905,26100.0
2011-04-20 15:40:00,25.86,25.87,25.84,25.84,36500.0,18.6977,18.7049,18.6832,18.6832,36500.0
2011-04-20 15:50:00,25.85,25.92,25.84,25.92,57000.0,18.6905,18.7411,18.6832,18.7411,57000.0
2011-04-21 09:30:00,26.04,26.1,25.96,25.96,284400.0,18.8279,18.8712,18.77,18.77,284400.0
2011-04-21 09:40:00,25.96,25.96,25.84,25.84,46700.0,18.77,18.77,18.6832,18.6832,46700.0
2011-04-21 09:50:00,25.85,25.87,25.84,25.85,12100.0,18.6905,18.7049,18.6832,18.6905,12100.0
2011-04-21 10:00:00,25.84,25.84,25.73,25.74,638300.0,18.6832,18.6832,18.6037,18.6109,638300.0
2011-04-21 10:10:00,25.74,25.82,25.74,25.82,71900.0,18.6109,18.6688,18.6109,18.6688,71900.0
2011-04-21 10:20:00,25.82,25.86,25.76,25.77,542700.0,18.6688,18.6977,18.6254,18.6326,542700.0
2011-04-21 10:30:00,25.78,25.8,25.77,25.78,106100.0,18.6399,18.6543,18.6326,18.6399,106100.0
2011-04-21 10:40:00,25.77,25.8,25.77,25.77,16300.0,18.6326,18.6543,18.6326,18.6326,16300.0
2011-04-21 10:50:00,25.78,25.8,25.74,25.8,54800.0,18.6399,18.6543,18.6109,18.6543,54800.0
2011-04-21 11:00:00,25.81,25.81,25.79,25.8,51300.0,18.6616,18.6616,18.6471,18.6543,51300.0
2011-04-21 11:10:00,25.8,25.81,25.79,25.8,17700.0,18.6543,18.6616,18.6471,18.6543,17700.0
2011-04-21 11:20:00,25.8,25.82,25.8,25.82,41400.0,18.6543,18.6688,18.6543,18.6688,41400.0
2011-04-21 11:30:00,25.82,25.84,25.81,25.84,34900.0,18.6688,18.6832,18.6616,18.6832,34900.0
2011-04-21 11:40:00,25.83,25.85,25.82,25.85,7100.0,18.676,18.6905,18.6688,18.6905,7100.0
2011-04-21 11:50:00,25.85,25.85,25.83,25.83,43500.0,18.6905,18.6905,18.676,18.676,43500.0
2011-04-21 12:00:00,25.83,25.87,25.83,25.86,15000.0,18.676,18.7049,18.676,18.6977,15000.0
2011-04-21 12:10:00,25.86,25.88,25.85,25.87,18200.0,18.6977,18.7122,18.6905,18.7049,18200.0
2011-04-21 12:20:00,25.87,25.89,25.87,25.87,3700.0,18.7049,18.7194,18.7049,18.7049,3700.0
2011-04-21 12:30:00,25.87,25.9,25.87,25.89,5900.0,18.7049,18.7266,18.7049,18.7194,5900.0
2011-04-21 12:40:00,25.89,25.94,25.89,25.94,137100.0,18.7194,18.7556,18.7194,18.7556,137100.0
2011-04-21 12:50:00,25.94,25.95,25.94,25.95,49500.0,18.7556,18.7628,18.7556,18.7628,49500.0
2011-04-21 13:00:00,25.95,26.01,25.94,26.0,119000.0,18.7628,18.8062,18.7556,18.7989,119000.0
2011-04-21 13:10:00,26.01,26.03,26.0,26.0,22500.0,18.8062,18.8206,18.7989,18.7989,22500.0
2011-04-21 13:20:00,26.0,26.01,25.99,26.0,22000.0,18.7989,18.8062,18.7917,18.7989,22000.0
2011-04-21 13:30:00,26.0,26.0,25.97,25.97,8000.0,18.7989,18.7989,18.7772,18.7772,8000.0
2011-04-21 13:40:00,25.97,25.98,25.96,25.97,20900.0,18.7772,18.7845,18.77,18.7772,20900.0
2011-04-21 13:50:00,25.98,26.0,25.97,25.97,135900.0,18.7845,18.7989,18.7772,18.7772,135900.0
2011-04-21 14:00:00,25.97,25.97,25.96,25.96,7700.0,18.7772,18.7772,18.77,18.77,7700.0
2011-04-21 14:10:00,25.97,25.98,25.97,25.97,57000.0,18.7772,18.7845,18.7772,18.7772,57000.0
2011-04-21 14:20:00,25.98,25.99,25.97,25.98,41300.0,18.7845,18.7917,18.7772,18.7845,41300.0
2011-04-21 14:30:00,25.99,25.99,25.98,25.99,3700.0,18.7917,18.7917,18.7845,18.7917,3700.0
2011-04-21 14:40:00,25.99,25.99,25.97,25.97,3000.0,18.7917,18.7917,18.7772,18.7772,3000.0
2011-04-21 14:50:00,25.97,25.99,25.96,25.96,11100.0,18.7772,18.7917,18.77,18.77,11100.0
2011-04-21 15:00:00,25.96,25.98,25.96,25.97,73700.0,18.77,18.7845,18.77,18.7772,73700.0
2011-04-21 15:10:00,25.98,25.98,25.96,25.96,6100.0,18.7845,18.7845,18.77,18.77,6100.0
2011-04-21 15:20:00,25.97,25.97,25.96,25.96,63700.0,18.7772,18.7772,18.77,18.77,63700.0
2011-04-21 15:30:00,25.95,26.01,25.95,26.0,71200.0,18.7628,18.8062,18.7628,18.7989,71200.0
2011-04-21 15:40:00,26.0,26.01,25.96,26.01,383300.0,18.7989,18.8062,18.77,18.8062,383300.0
2011-04-21 15:50:00,26.0,26.05,26.0,26.02,138600.0,18.7989,18.8351,18.7989,18.8134,138600.0
2011-04-25 09:30:00,26.0,26.12,25.98,26.09,61500.0,18.7989,18.8857,18.7845,18.864,61500.0
2011-04-25 09:40:00,26.08,26.14,26.07,26.13,79100.0,18.8568,18.9002,18.8495,18.8929,79100.0
2011-04-25 09:50:00,26.14,26.16,26.12,26.16,25900.0,18.9002,18.9146,18.8857,18.9146,25900.0
2011-04-25 10:00:00,26.15,26.26,26.15,26.26,224600.0,18.9074,18.9869,18.9074,18.9869,224600.0
2011-04-25 10:10:00,26.26,26.35,26.24,26.33,512000.0,18.9869,19.052,18.9725,19.0375,512000.0
2011-04-25 10:20:00,26.32,26.33,26.26,26.26,210600.0,19.0303,19.0375,18.9869,18.9869,210600.0
2011-04-25 10:30:00,26.26,26.27,26.22,26.22,153300.0,18.9869,18.9942,18.958,18.958,153300.0
2011-04-25 10:40:00,26.22,26.22,26.18,26.2,29500.0,18.958,18.958,18.9291,18.9435,29500.0
2011-04-25 10:50:00,26.2,26.21,26.17,26.19,15100.0,18.9435,18.9508,18.9219,18.9363,15100.0
2011-04-25 11:00:00,26.19,26.19,26.12,26.12,17300.0,18.9363,18.9363,18.8857,18.8857,17300.0
2011-04-25 11:10:00,26.12,26.12,26.09,26.1,8400.0,18.8857,18.8857,18.864,18.8712,8400.0
2011-04-25 11:20:00,26.11,26.13,26.1,26.13,154000.0,18.8785,18.8929,18.8712,18.8929,154000.0
2011-04-25 11:30:00,26.14,26.14,26.12,26.12,5800.0,18.9002,18.9002,18.8857,18.8857,5800.0
2011-04-25 11:40:00,26.12,26.13,26.12,26.13,4700.0,18.8857,18.8929,18.8857,18.8929,4700.0
2011-04-25 11:50:00,26.13,26.16,26.13,26.15,11700.0,18.8929,18.9146,18.8929,18.9074,11700.0
2011-04-25 12:00:00,26.15,26.17,26.15,26.16,4500.0,18.9074,18.9219,18.9074,18.9146,4500.0
2011-04-25 12:10:00,26.17,26.17,26.15,26.15,6400.0,18.9219,18.9219,18.9074,18.9074,6400.0
2011-04-25 12:20:00,26.15,26.17,26.15,26.17,15800.0,18.9074,18.9219,18.9074,18.9219,15800.0
2011-04-25 12:30:00,26.17,26.17,26.15,26.15,5700.0,18.9219,18.9219,18.9074,18.9074,5700.0
2011-04-25 12:40:00,26.15,26.15,26.14,26.15,3800.0,18.9074,18.9074,18.9002,18.9074,3800.0
2011-04-25 12:50:00,26.15,26.15,26.14,26.15,7000.0,18.9074,18.9074,18.9002,18.9074,7000.0
2011-04-25 13:00:00,26.15,26.16,26.15,26.15,5300.0,18.9074,18.9146,18.9074,18.9074,5300.0
2011-04-25 13:10:00,26.15,26.16,26.14,26.16,3900.0,18.9074,18.9146,18.9002,18.9146,3900.0
2011-04-25 13:20:00,26.16,26.16,26.15,26.15,6100.0,18.9146,18.9146,18.9074,18.9074,6100.0
2011-04-25 13:30:00,26.15,26.17,26.15,26.17,6900.0,18.9074,18.9219,18.9074,18.9219,6900.0
2011-04-25 13:40:00,26.17,26.18,26.17,26.17,4700.0,18.9219,18.9291,18.9219,18.9219,4700.0
2011-04-25 13:50:00,26.17,26.18,26.17,26.17,6100.0,18.9219,18.9291,18.9219,18.9219,6100.0
2011-04-25 14:00:00,26.17,26.18,26.16,26.17,6400.0,18.9219,18.9291,18.9146,18.9219,6400.0
2011-04-25 14:10:00,26.17,26.18,26.16,26.18,5800.0,18.9219,18.9291,18.9146,18.9291,5800.0
2011-04-25 14:20:00,26.18,26.18,26.16,26.17,8700.0,18.9291,18.9291,18.9146,18.9219,8700.0
2011-04-25 14:30:00,26.18,26.2,26.16,26.18,132400.0,18.9291,18.9435,18.9146,18.9291,132400.0
2011-04-25 14:40:00,26.18,26.19,26.17,26.19,23200.0,18.9291,18.9363,18.9219,18.9363,23200.0
2011-04-25 14:50:00,26.19,26.19,26.18,26.18,30000.0,18.9363,18.9363,18.9291,18.9291,30000.0
2011-04-25 15:00:00,26.18,26.18,26.16,26.16,49700.0,18.9291,18.9291,18.9146,18.9146,49700.0
2011-04-25 15:10:00,26.16,26.16,26.15,26.15,47800.0,18.9146,18.9146,18.9074,18.9074,47800.0
2011-04-25 15:20:00,26.15,26.15,26.14,26.15,28600.0,18.9074,18.9074,18.9002,18.9074,28600.0
2011-04-25 15:30:00,26.15,26.16,26.14,26.14,36400.0,18.9074,18.9146,18.9002,18.9002,36400.0
2011-04-25 15:40:00,26.14,26.16,26.14,26.15,47900.0,18.9002,18.9146,18.9002,18.9074,47900.0
2011-04-25 15:50:00,26.15,26.15,26.14,26.15,104000.0,18.9074,18.9074,18.9002,18.9074,104000.0
2011-04-26 09:30:00,26.16,26.3,26.16,26.29,126300.0,18.9146,19.0158,18.9146,19.0086,126300.0
2011-04-26 09:40:00,26.29,26.35,26.27,26.3,130200.0,19.0086,19.052,18.9942,19.0158,130200.0
2011-04-26 09:50:00,26.29,26.33,26.29,26.3,15300.0,19.0086,19.0375,19.0086,19.0158,15300.0
2011-04-26 10:00:00,26.3,26.33,26.28,26.28,18600.0,19.0158,19.0375,19.0014,19.0014,18600.0
2011-04-26 10:10:00,26.28,26.3,26.26,26.29,43900.0,19.0014,19.0158,18.9869,19.0086,43900.0
2011-04-26 10:20:00,26.29,26.32,26.29,26.3,59200.0,19.0086,19.0303,19.0086,19.0158,59200.0
2011-04-26 10:30:00,26.3,26.36,26.3,26.35,23500.0,19.0158,19.0592,19.0158,19.052,23500.0
2011-04-26 10:40:00,26.36,26.39,26.35,26.39,14400.0,19.0592,19.0809,19.052,19.0809,14400.0
2011-04-26 10:50:00,26.39,26.39,26.37,26.39,9800.0,19.0809,19.0809,19.0665,19.0809,9800.0
2011-04-26 11:00:00,26.4,26.4,26.37,26.38,12800.0,19.0881,19.0881,19.0665,19.0737,12800.0
2011-04-26 11:10:00,26.38,26.41,26.38,26.4,207000.0,19.0737,19.0954,19.0737,19.0881,207000.0
2011-04-26 11:20:00,26.4,26.48,26.39,26.48,60900.0,19.0881,19.146,19.0809,19.146,60900.0
2011-04-26 11:30:00,26.49,26.51,26.49,26.51,12000.0,19.1532,19.1677,19.1532,19.1677,12000.0
2011-04-26 11:40:00,26.52,26.55,26.51,26.55,11500.0,19.1749,19.1966,19.1677,19.1966,11500.0
2011-04-26 11:50:00,26.55,26.58,26.54,26.58,41400.0,19.1966,19.2183,19.1894,19.2183,41400.0
2011-04-26 12:00:00,26.57,26.59,26.54,26.54,41900.0,19.2111,19.2255,19.1894,19.1894,41900.0
2011-04-26 12:10:00,26.54,26.56,26.53,26.53,18200.0,19.1894,19.2038,19.1821,19.1821,18200.0
2011-04-26 12:20:00,26.54,26.54,26.53,26.53,9100.0,19.1894,19.1894,19.1821,19.1821,9100.0
2011-04-26 12:30:00,26.53,26.55,26.53,26.54,26000.0,19.1821,19.1966,19.1821,19.1894,26000.0
2011-04-26 12:40:00,26.55,26.55,26.51,26.51,33300.0,19.1966,19.1966,19.1677,19.1677,33300.0
2011-04-26 12:50:00,26.51,26.55,26.51,26.54,25700.0,19.1677,19.1966,19.1677,19.1894,25700.0
2011-04-26 13:00:00,26.54,26.54,26.51,26.51,264000.0,19.1894,19.1894,19.1677,19.1677,264000.0
2011-04-26 13:10:00,26.51,26.55,26.51,26.53,13500.0,19.1677,19.1966,19.1677,19.1821,13500.0
2011-04-26 13:20:00,26.54,26.54,26.52,26.53,10000.0,19.1894,19.1894,19.1749,19.1821,10000.0
2011-04-26 13:30:00,26.53,26.55,26.51,26.54,8100.0,19.1821,19.1966,19.1677,19.1894,8100.0
2011-04-26 13:40:00,26.54,26.57,26.54,26.56,5400.0,19.1894,19.2111,19.1894,19.2038,5400.0
2011-04-26 13:50:00,26.57,26.58,26.55,26.57,12900.0,19.2111,19.2183,19.1966,19.2111,12900.0
2011-04-26 14:00:00,26.57,26.58,26.55,26.55,6000.0,19.2111,19.2183,19.1966,19.1966,6000.0
2011-04-26 14:10:00,26.56,26.57,26.55,26.56,3900.0,19.2038,19.2111,19.1966,19.2038,3900.0
2011-04-26 14:20:00,26.57,26.57,26.54,26.55,19000.0,19.2111,19.2111,19.1894,19.1966,19000.0
2011-04-26 14:30:00,26.55,26.56,26.52,26.52,7500.0,19.1966,19.2038,19.1749,19.1749,7500.0
2011-04-26 14:40:00,26.53,26.53,26.51,26.52,24900.0,19.1821,19.1821,19.1677,19.1749,24900.0
2011-04-26 14:50:00,26.52,26.53,26.51,26.51,26000.0,19.1749,19.1821,19.1677,19.1677,26000.0
2011-04-26 15:00:00,26.51,26.52,26.51,26.52,30200.0,19.1677,19.1749,19.1677,19.1749,30200.0
2011-04-26 15:10:00,26.53,26.53,26.5,26.51,44500.0,19.1821,19.1821,19.1605,19.1677,44500.0
2011-04-26 15:20:00,26.51,26.52,26.5,26.51,27600.0,19.1677,19.1749,19.1605,19.1677,27600.0
2011-04-26 15:30:00,26.51,26.53,26.48,26.49,157600.0,19.1677,19.1821,19.146,19.1532,157600.0
2011-04-26 15:40:00,26.49,26.51,26.48,26.49,122200.0,19.1532,19.1677,19.146,19.1532,122200.0
2011-04-26 15:50:00,26.5,26.52,26.48,26.49,288300.0,19.1605,19.1749,19.146,19.1532,288300.0
2011-04-27 09:30:00,26.54,26.64,26.47,26.63,67200.0,19.1894,19.2617,19.1388,19.2544,67200.0
2011-04-27 09:40:00,26.63,26.68,26.63,26.67,103900.0,19.2544,19.2906,19.2544,19.2834,103900.0
2011-04-27 09:50:00,26.68,26.73,26.68,26.72,51200.0,19.2906,19.3268,19.2906,19.3195,51200.0
2011-04-27 10:00:00,26.72,26.75,26.71,26.75,72600.0,19.3195,19.3412,19.3123,19.3412,72600.0
2011-04-27 10:10:00,26.76,26.78,26.76,26.78,16000.0,19.3484,19.3629,19.3484,19.3629,16000.0
2011-04-27 10:20:00,26.77,26.8,26.75,26.79,29300.0,19.3557,19.3774,19.3412,19.3701,29300.0
2011-04-27 10:30:00,26.78,26.79,26.77,26.78,55700.0,19.3629,19.3701,19.3557,19.3629,55700.0
2011-04-27 10:40:00,26.77,26.79,26.77,26.77,340400.0,19.3557,19.3701,19.3557,19.3557,340400.0
2011-04-27 10:50:00,26.76,26.77,26.73,26.74,50400.0,19.3484,19.3557,19.3268,19.334,50400.0
2011-04-27 11:00:00,26.74,26.76,26.73,26.73,18700.0,19.334,19.3484,19.3268,19.3268,18700.0
2011-04-27 11:10:00,26.73,26.74,26.7,26.71,48400.0,19.3268,19.334,19.3051,19.3123,48400.0
2011-04-27 11:20:00,26.71,26.71,26.7,26.7,10900.0,19.3123,19.3123,19.3051,19.3051,10900.0
2011-04-27 11:30:00,26.7,26.71,26.65,26.65,34300.0,19.3051,19.3123,19.2689,19.2689,34300.0
2011-04-27 11:40:00,26.65,26.67,26.64,26.64,38100.0,19.2689,19.2834,19.2617,19.2617,38100.0
2011-04-27 11:50:00,26.65,26.69,26.65,26.68,35300.0,19.2689,19.2978,19.2689,19.2906,35300.0
2011-04-27 12:00:00,26.69,26.69,26.67,26.67,8000.0,19.2978,19.2978,19.2834,19.2834,8000.0
2011-04-27 12:10:00,26.66,26.67,26.66,26.66,6500.0,19.2761,19.2834,19.2761,19.2761,6500.0
2011-04-27 12:20:00,26.67,26.67,26.66,26.67,12200.0,19.2834,19.2834,19.2761,19.2834,12200.0
2011-04-27 12:30:00,26.67,26.73,26.65,26.73,65000.0,19.2834,19.3268,19.2689,19.3268,65000.0
2011-04-27 12:40:00,26.72,26.73,26.67,26.67,52600.0,19.3195,19.3268,19.2834,19.2834,52600.0
2011-04-27 12:50:00,26.67,26.69,26.66,26.67,24800.0,19.2834,19.2978,19.2761,19.2834,24800.0
2011-04-27 13:00:00,26.67,26.69,26.67,26.69,27600.0,19.2834,19.2978,19.2834,19.2978,27600.0
2011-04-27 13:10:00,26.68,26.69,26.67,26.69,8500.0,19.2906,19.2978,19.2834,19.2978,8500.0
2011-04-27 13:20:00,26.68,26.69,26.65,26.65,12800.0,19.2906,19.2978,19.2689,19.2689,12800.0
2011-04-27 13:30:00,26.65,26.67,26.65,26.67,22800.0,19.2689,19.2834,19.2689,19.2834,22800.0
2011-04-27 13:40:00,26.66,26.67,26.65,26.65,7100.0,19.2761,19.2834,19.2689,19.2689,7100.0
2011-04-27 13:50:00,26.65,26.67,26.65,26.67,12300.0,19.2689,19.2834,19.2689,19.2834,12300.0
2011-04-27 14:00:00,26.67,26.7,26.67,26.69,14200.0,19.2834,19.3051,19.2834,19.2978,14200.0
2011-04-27 14:10:00,26.69,26.69,26.65,26.67,27500.0,19.2978,19.2978,19.2689,19.2834,27500.0
2011-04-27 14:20:00,26.67,26.68,26.64,26.65,27000.0,19.2834,19.2906,19.2617,19.2689,27000.0
2011-04-27 14:30:00,26.65,26.69,26.64,26.68,34900.0,19.2689,19.2978,19.2617,19.2906,34900.0
2011-04-27 14:40:00,26.67,26.68,26.65,26.67,29700.0,19.2834,19.2906,19.2689,19.2834,29700.0
2011-04-27 14:50:00,26.67,26.73,26.67,26.72,30000.0,19.2834,19.3268,19.2834,19.3195,30000.0
2011-04-27 15:00:00,26.73,26.74,26.72,26.73,27000.0,19.3268,19.334,19.3195,19.3268,27000.0
2011-04-27 15:10:00,26.73,26.74,26.72,26.72,24500.0,19.3268,19.334,19.3195,19.3195,24500.0
2011-04-27 15:20:00,26.72,26.73,26.71,26.72,18600.0,19.3195,19.3268,19.3123,19.3195,18600.0
2011-04-27 15:30:00,26.72,26.79,26.71,26.79,45700.0,19.3195,19.3701,19.3123,19.3701,45700.0
2011-04-27 15:40:00,26.79,26.81,26.77,26.77,132700.0,19.3701,19.3846,19.3557,19.3557,132700.0
2011-04-27 15:50:00,26.78,26.79,26.77,26.79,118700.0,19.3629,19.3701,19.3557,19.3701,118700.0
2011-04-28 09:30:00,26.73,26.87,26.73,26.87,42600.0,19.3268,19.428,19.3268,19.428,42600.0
2011-04-28 09:40:00,26.87,26.87,26.82,26.82,20100.0,19.428,19.428,19.3918,19.3918,20100.0
2011-04-28 09:50:00,26.82,26.82,26.77,26.77,26100.0,19.3918,19.3918,19.3557,19.3557,26100.0
2011-04-28 10:00:00,26.76,26.76,26.73,26.76,6000.0,19.3484,19.3484,19.3268,19.3484,6000.0
2011-04-28 10:10:00,26.76,26.76,26.71,26.73,17000.0,19.3484,19.3484,19.3123,19.3268,17000.0
2011-04-28 10:20:00,26.73,26.79,26.73,26.78,34200.0,19.3268,19.3701,19.3268,19.3629,34200.0
2011-04-28 10:30:00,26.78,26.8,26.78,26.79,104400.0,19.3629,19.3774,19.3629,19.3701,104400.0
2011-04-28 10:40:00,26.79,26.8,26.79,26.79,11400.0,19.3701,19.3774,19.3701,19.3701,11400.0
2011-04-28 10:50:00,26.8,26.8,26.78,26.79,4300.0,19.3774,19.3774,19.3629,19.3701,4300.0
2011-04-28 11:00:00,26.79,26.81,26.78,26.8,17300.0,19.3701,19.3846,19.3629,19.3774,17300.0
2011-04-28 11:10:00,26.8,26.8,26.78,26.78,8800.0,19.3774,19.3774,19.3629,19.3629,8800.0
2011-04-28 11:20:00,26.78,26.78,26.77,26.78,7200.0,19.3629,19.3629,19.3557,19.3629,7200.0
2011-04-28 11:30:00,26.77,26.78,26.76,26.76,24800.0,19.3557,19.3629,19.3484,19.3484,24800.0
2011-04-28 11:40:00,26.76,26.78,26.76,26.76,8300.0,19.3484,19.3629,19.3484,19.3484,8300.0
2011-04-28 11:50:00,26.77,26.78,26.76,26.77,15900.0,19.3557,19.3629,19.3484,19.3557,15900.0
2011-04-28 12:00:00,26.78,26.8,26.77,26.8,20800.0,19.3629,19.3774,19.3557,19.3774,20800.0
2011-04-28 12:10:00,26.8,26.82,26.79,26.82,11500.0,19.3774,19.3918,19.3701,19.3918,11500.0
2011-04-28 12:20:00,26.82,26.85,26.81,26.84,20700.0,19.3918,19.4135,19.3846,19.4063,20700.0
2011-04-28 12:30:00,26.85,26.85,26.83,26.84,12800.0,19.4135,19.4135,19.3991,19.4063,12800.0
2011-04-28 12:40:00,26.85,26.86,26.84,26.84,7800.0,19.4135,19.4207,19.4063,19.4063,7800.0
2011-04-28 12:50:00,26.84,26.85,26.83,26.85,9300.0,19.4063,19.4135,19.3991,19.4135,9300.0
2011-04-28 13:00:00,26.85,26.86,26.82,26.82,18500.0,19.4135,19.4207,19.3918,19.3918,18500.0
2011-04-28 13:10:00,26.83,26.83,26.8,26.81,78700.0,19.3991,19.3991,19.3774,19.3846,78700.0
2011-04-28 13:20:00,26.81,26.82,26.8,26.82,63500.0,19.3846,19.3918,19.3774,19.3918,63500.0
2011-04-28 13:30:00,26.83,26.83,26.78,26.8,19000.0,19.3991,19.3991,19.3629,19.3774,19000.0
2011-04-28 13:40:00,26.8,26.83,26.8,26.82,12300.0,19.3774,19.3991,19.3774,19.3918,12300.0
2011-04-28 13:50:00,26.82,26.83,26.81,26.81,8300.0,19.3918,19.3991,19.3846,19.3846,8300.0
2011-04-28 14:00:00,26.82,26.82,26.81,26.81,3500.0,19.3918,19.3918,19.3846,19.3846,3500.0
2011-04-28 14:10:00,26.81,26.82,26.8,26.82,4300.0,19.3846,19.3918,19.3774,19.3918,4300.0
2011-04-28 14:20:00,26.83,26.84,26.82,26.83,7000.0,19.3991,19.4063,19.3918,19.3991,7000.0
2011-04-28 14:30:00,26.83,26.84,26.83,26.83,4800.0,19.3991,19.4063,19.3991,19.3991,4800.0
2011-04-28 14:40:00,26.83,26.84,26.82,26.82,28000.0,19.3991,19.4063,19.3918,19.3918,28000.0
2011-04-28 14:50:00,26.81,26.84,26.78,26.84,19300.0,19.3846,19.4063,19.3629,19.4063,19300.0
2011-04-28 15:00:00,26.84,26.85,26.83,26.84,13200.0,19.4063,19.4135,19.3991,19.4063,13200.0
2011-04-28 15:10:00,26.85,26.87,26.85,26.86,11200.0,19.4135,19.428,19.4135,19.4207,11200.0
2011-04-28 15:20:00,26.85,26.87,26.84,26.87,13600.0,19.4135,19.428,19.4063,19.428,13600.0
2011-04-28 15:30:00,26.87,26.88,26.86,26.88,16500.0,19.428,19.4352,19.4207,19.4352,16500.0
2011-04-28 15:40:00,26.88,26.9,26.87,26.89,33600.0,19.4352,19.4497,19.428,19.4424,33600.0
2011-04-28 15:50:00,26.89,26.92,26.86,26.9,58800.0,19.4424,19.4641,19.4207,19.4497,58800.0
2011-04-29 09:30:00,26.85,26.92,26.81,26.81,17100.0,19.4135,19.4641,19.3846,19.3846,17100.0
2011-04-29 09:40:00,26.82,26.83,26.71,26.72,68400.0,19.3918,19.3991,19.3123,19.3195,68400.0
2011-04-29 09:50:00,26.71,26.72,26.68,26.68,195900.0,19.3123,19.3195,19.2906,19.2906,195900.0
2011-04-29 10:00:00,26.68,26.71,26.67,26.71,98900.0,19.2906,19.3123,19.2834,19.3123,98900.0
2011-04-29 10:10:00,26.71,26.73,26.71,26.72,12800.0,19.3123,19.3268,19.3123,19.3195,12800.0
2011-04-29 10:20:00,26.72,26.74,26.71,26.73,7200.0,19.3195,19.334,19.3123,19.3268,7200.0
2011-04-29 10:30:00,26.74,26.76,26.74,26.76,17200.0,19.334,19.3484,19.334,19.3484,17200.0
2011-04-29 10:40:00,26.76,26.78,26.76,26.77,9400.0,19.3484,19.3629,19.3484,19.3557,9400.0
2011-04-29 10:50:00,26.76,26.79,26.76,26.78,7800.0,19.3484,19.3701,19.3484,19.3629,7800.0
2011-04-29 11:00:00,26.79,26.79,26.77,26.78,7000.0,19.3701,19.3701,19.3557,19.3629,7000.0
2011-04-29 11:10:00,26.78,26.8,26.78,26.79,9600.0,19.3629,19.3774,19.3629,19.3701,9600.0
2011-04-29 11:20:00,26.78,26.79,26.78,26.79,8600.0,19.3629,19.3701,19.3629,19.3701,8600.0
2011-04-29 11:30:00,26.79,26.8,26.78,26.78,10600.0,19.3701,19.3774,19.3629,19.3629,10600.0
2011-04-29 11:40:00,26.79,26.8,26.77,26.8,17600.0,19.3701,19.3774,19.3557,19.3774,17600.0
2011-04-29 11:50:00,26.8,26.83,26.79,26.81,10200.0,19.3774,19.3991,19.3701,19.3846,10200.0
2011-04-29 12:00:00,26.81,26.84,26.81,26.82,7200.0,19.3846,19.4063,19.3846,19.3918,7200.0
2011-04-29 12:10:00,26.82,26.84,26.81,26.83,10500.0,19.3918,19.4063,19.3846,19.3991,10500.0
2011-04-29 12:20:00,26.83,26.85,26.83,26.83,4700.0,19.3991,19.4135,19.3991,19.3991,4700.0
2011-04-29 12:30:00,26.83,26.83,26.82,26.82,3100.0,19.3991,19.3991,19.3918,19.3918,3100.0
2011-04-29 12:40:00,26.82,26.83,26.8,26.8,5800.0,19.3918,19.3991,19.3774,19.3774,5800.0
2011-04-29 12:50:00,26.8,26.8,26.78,26.78,4600.0,19.3774,19.3774,19.3629,19.3629,4600.0
2011-04-29 13:00:00,26.79,26.79,26.77,26.77,7800.0,19.3701,19.3701,19.3557,19.3557,7800.0
2011-04-29 13:10:00,26.77,26.77,26.71,26.72,93500.0,19.3557,19.3557,19.3123,19.3195,93500.0
2011-04-29 13:20:00,26.72,26.75,26.71,26.74,8000.0,19.3195,19.3412,19.3123,19.334,8000.0
2011-04-29 13:30:00,26.74,26.75,26.74,26.75,68000.0,19.334,19.3412,19.334,19.3412,68000.0
2011-04-29 13:40:00,26.75,26.76,26.75,26.76,14100.0,19.3412,19.3484,19.3412,19.3484,14100.0
2011-04-29 13:50:00,26.77,26.77,26.75,26.76,32600.0,19.3557,19.3557,19.3412,19.3484,32600.0
2011-04-29 14:00:00,26.76,26.76,26.75,26.76,9900.0,19.3484,19.3484,19.3412,19.3484,9900.0
2011-04-29 14:10:00,26.76,26.76,26.75,26.76,8300.0,19.3484,19.3484,19.3412,19.3484,8300.0
2011-04-29 14:20:00,26.76,26.76,26.75,26.75,7700.0,19.3484,19.3484,19.3412,19.3412,7700.0
2011-04-29 14:30:00,26.76,26.79,26.75,26.79,41400.0,19.3484,19.3701,19.3412,19.3701,41400.0
2011-04-29 14:40:00,26.78,26.79,26.76,26.76,25300.0,19.3629,19.3701,19.3484,19.3484,25300.0
2011-04-29 14:50:00,26.75,26.76,26.75,26.75,24700.0,19.3412,19.3484,19.3412,19.3412,24700.0
2011-04-29 15:00:00,26.74,26.76,26.73,26.74,56000.0,19.334,19.3484,19.3268,19.334,56000.0
2011-04-29 15:10:00,26.73,26.74,26.72,26.73,44700.0,19.3268,19.334,19.3195,19.3268,44700.0
2011-04-29 15:20:00,26.72,26.73,26.68,26.68,176300.0,19.3195,19.3268,19.2906,19.2906,176300.0
2011-04-29 15:30:00,26.69,26.71,26.67,26.71,66800.0,19.2978,19.3123,19.2834,19.3123,66800.0
2011-04-29 15:40:00,26.7,26.73,26.7,26.73,54500.0,19.3051,19.3268,19.3051,19.3268,54500.0
2011-04-29 15:50:00,26.74,26.8,26.71,26.71,73600.0,19.334,19.3774,19.3123,19.3123,73600.0
2011-05-02 09:30:00,26.75,26.83,26.75,26.76,84700.0,19.3412,19.3991,19.3412,19.3484,84700.0
2011-05-02 09:40:00,26.76,26.79,26.73,26.77,62600.0,19.3484,19.3701,19.3268,19.3557,62600.0
2011-05-02 09:50:00,26.78,26.8,26.76,26.77,34900.0,19.3629,19.3774,19.3484,19.3557,34900.0
2011-05-02 10:00:00,26.78,26.81,26.73,26.74,79000.0,19.3629,19.3846,19.3268,19.334,79000.0
2011-05-02 10:10:00,26.73,26.73,26.66,26.67,297800.0,19.3268,19.3268,19.2761,19.2834,297800.0
2011-05-02 10:20:00,26.67,26.75,26.67,26.75,19800.0,19.2834,19.3412,19.2834,19.3412,19800.0
2011-05-02 10:30:00,26.75,26.76,26.73,26.73,52600.0,19.3412,19.3484,19.3268,19.3268,52600.0
2011-05-02 10:40:00,26.73,26.73,26.7,26.71,41800.0,19.3268,19.3268,19.3051,19.3123,41800.0
2011-05-02 10:50:00,26.7,26.7,26.68,26.69,105200.0,19.3051,19.3051,19.2906,19.2978,105200.0
2011-05-02 11:00:00,26.7,26.71,26.68,26.71,15500.0,19.3051,19.3123,19.2906,19.3123,15500.0
2011-05-02 11:10:00,26.7,26.71,26.69,26.69,26800.0,19.3051,19.3123,19.2978,19.2978,26800.0
2011-05-02 11:20:00,26.68,26.69,26.61,26.61,56300.0,19.2906,19.2978,19.24,19.24,56300.0
2011-05-02 11:30:00,26.61,26.61,26.59,26.61,39100.0,19.24,19.24,19.2255,19.24,39100.0
2011-05-02 11:40:00,26.61,26.61,26.57,26.58,52400.0,19.24,19.24,19.2111,19.2183,52400.0
2011-05-02 11:50:00,26.57,26.59,26.57,26.59,13200.0,19.2111,19.2255,19.2111,19.2255,13200.0
2011-05-02 12:00:00,26.59,26.59,26.54,26.54,27700.0,19.2255,19.2255,19.1894,19.1894,27700.0
2011-05-02 12:10:00,26.54,26.55,26.52,26.53,15800.0,19.1894,19.1966,19.1749,19.1821,15800.0
2011-05-02 12:20:00,26.52,26.54,26.51,26.52,38300.0,19.1749,19.1894,19.1677,19.1749,38300.0
2011-05-02 12:30:00,26.52,26.54,26.51,26.52,13800.0,19.1749,19.1894,19.1677,19.1749,13800.0
2011-05-02 12:40:00,26.52,26.54,26.51,26.52,20000.0,19.1749,19.1894,19.1677,19.1749,20000.0
2011-05-02 12:50:00,26.52,26.55,26.52,26.54,16700.0,19.1749,19.1966,19.1749,19.1894,16700.0
2011-05-02 13:00:00,26.54,26.56,26.54,26.55,12100.0,19.1894,19.2038,19.1894,19.1966,12100.0
2011-05-02 13:10:00,26.56,26.58,26.55,26.57,11600.0,19.2038,19.2183,19.1966,19.2111,11600.0
2011-05-02 13:20:00,26.57,26.59,26.57,26.59,12300.0,19.2111,19.2255,19.2111,19.2255,12300.0
2011-05-02 13:30:00,26.59,26.6,26.59,26.6,14100.0,19.2255,19.2328,19.2255,19.2328,14100.0
2011-05-02 13:40:00,26.6,26.61,26.6,26.6,9400.0,19.2328,19.24,19.2328,19.2328,9400.0
2011-05-02 13:50:00,26.6,26.61,26.59,26.59,14700.0,19.2328,19.24,19.2255,19.2255,14700.0
2011-05-02 14:00:00,26.59,26.59,26.58,26.58,4900.0,19.2255,19.2255,19.2183,19.2183,4900.0
2011-05-02 14:10:00,26.59,26.6,26.58,26.59,3200.0,19.2255,19.2328,19.2183,19.2255,3200.0
2011-05-02 14:20:00,26.59,26.59,26.54,26.56,11200.0,19.2255,19.2255,19.1894,19.2038,11200.0
2011-05-02 14:30:00,26.56,26.56,26.56,26.56,3600.0,19.2038,19.2038,19.2038,19.2038,3600.0
2011-05-02 14:40:00,26.56,26.57,26.53,26.55,12100.0,19.2038,19.2111,19.1821,19.1966,12100.0
2011-05-02 14:50:00,26.53,26.54,26.51,26.51,9900.0,19.1821,19.1894,19.1677,19.1677,9900.0
2011-05-02 15:00:00,26.52,26.58,26.52,26.57,11900.0,19.1749,19.2183,19.1749,19.2111,11900.0
2011-05-02 15:10:00,26.57,26.58,26.53,26.53,99500.0,19.2111,19.2183,19.1821,19.1821,99500.0
2011-05-02 15:20:00,26.54,26.54,26.51,26.51,48800.0,19.1894,19.1894,19.1677,19.1677,48800.0
2011-05-02 15:30:00,26.51,26.55,26.51,26.55,18100.0,19.1677,19.1966,19.1677,19.1966,18100.0
2011-05-02 15:40:00,26.55,26.55,26.51,26.54,117700.0,19.1966,19.1966,19.1677,19.1894,117700.0
2011-05-02 15:50:00,26.54,26.56,26.51,26.52,100900.0,19.1894,19.2038,19.1677,19.1749,100900.0
2011-05-03 09:30:00,26.55,26.55,26.39,26.42,87800.0,19.1966,19.1966,19.0809,19.1026,87800.0
2011-05-03 09:40:00,26.43,26.48,26.4,26.48,98600.0,19.1098,19.146,19.0881,19.146,98600.0
2011-05-03 09:50:00,26.49,26.66,26.49,26.64,54200.0,19.1532,19.2761,19.1532,19.2617,54200.0
2011-05-03 10:00:00,26.68,26.72,26.64,26.66,102000.0,19.2906,19.3195,19.2617,19.2761,102000.0
2011-05-03 10:10:00,26.66,26.7,26.61,26.65,59500.0,19.2761,19.3051,19.24,19.2689,59500.0
2011-05-03 10:20:00,26.65,26.67,26.6,26.63,92700.0,19.2689,19.2834,19.2328,19.2544,92700.0
2011-05-03 10:30:00,26.63,26.64,26.55,26.55,190900.0,19.2544,19.2617,19.1966,19.1966,190900.0
2011-05-03 10:40:00,26.55,26.57,26.49,26.56,39700.0,19.1966,19.2111,19.1532,19.2038,39700.0
2011-05-03 10:50:00,26.55,26.57,26.51,26.53,19000.0,19.1966,19.2111,19.1677,19.1821,19000.0
2011-05-03 11:00:00,26.54,26.55,26.52,26.52,41800.0,19.1894,19.1966,19.1749,19.1749,41800.0
2011-05-03 11:10:00,26.52,26.59,26.52,26.59,15900.0,19.1749,19.2255,19.1749,19.2255,15900.0
2011-05-03 11:20:00,26.58,26.62,26.52,26.53,35800.0,19.2183,19.2472,19.1749,19.1821,35800.0
2011-05-03 11:30:00,26.54,26.54,26.5,26.5,13100.0,19.1894,19.1894,19.1605,19.1605,13100.0
2011-05-03 11:40:00,26.49,26.51,26.47,26.48,20900.0,19.1532,19.1677,19.1388,19.146,20900.0
2011-05-03 11:50:00,26.47,26.5,26.47,26.5,14900.0,19.1388,19.1605,19.1388,19.1605,14900.0
2011-05-03 12:00:00,26.5,26.52,26.5,26.51,20200.0,19.1605,19.1749,19.1605,19.1677,20200.0
2011-05-03 12:10:00,26.51,26.54,26.51,26.53,17200.0,19.1677,19.1894,19.1677,19.1821,17200.0
2011-05-03 12:20:00,26.54,26.54,26.52,26.52,17800.0,19.1894,19.1894,19.1749,19.1749,17800.0
2011-05-03 12:30:00,26.52,26.53,26.52,26.53,15100.0,19.1749,19.1821,19.1749,19.1821,15100.0
2011-05-03 12:40:00,26.52,26.55,26.52,26.54,16800.0,19.1749,19.1966,19.1749,19.1894,16800.0
2011-05-03 12:50:00,26.54,26.56,26.53,26.53,16100.0,19.1894,19.2038,19.1821,19.1821,16100.0
2011-05-03 13:00:00,26.54,26.54,26.51,26.52,18400.0,19.1894,19.1894,19.1677,19.1749,18400.0
2011-05-03 13:10:00,26.53,26.55,26.53,26.54,7500.0,19.1821,19.1966,19.1821,19.1894,7500.0
2011-05-03 13:20:00,26.54,26.54,26.47,26.47,25500.0,19.1894,19.1894,19.1388,19.1388,25500.0
2011-05-03 13:30:00,26.47,26.5,26.45,26.49,14800.0,19.1388,19.1605,19.1243,19.1532,14800.0
2011-05-03 13:40:00,26.49,26.49,26.45,26.46,225100.0,19.1532,19.1532,19.1243,19.1315,225100.0
2011-05-03 13:50:00,26.46,26.46,26.42,26.44,167200.0,19.1315,19.1315,19.1026,19.1171,167200.0
2011-05-03 14:00:00,26.43,26.44,26.4,26.41,71600.0,19.1098,19.1171,19.0881,19.0954,71600.0
2011-05-03 14:10:00,26.41,26.42,26.35,26.41,73000.0,19.0954,19.1026,19.052,19.0954,73000.0
2011-05-03 14:20:00,26.41,26.44,26.39,26.44,167000.0,19.0954,19.1171,19.0809,19.1171,167000.0
2011-05-03 14:30:00,26.43,26.45,26.39,26.39,47700.0,19.1098,19.1243,19.0809,19.0809,47700.0
2011-05-03 14:40:00,26.39,26.45,26.38,26.43,61500.0,19.0809,19.1243,19.0737,19.1098,61500.0
2011-05-03 14:50:00,26.43,26.45,26.42,26.44,28300.0,19.1098,19.1243,19.1026,19.1171,28300.0
2011-05-03 15:00:00,26.44,26.47,26.44,26.45,53600.0,19.1171,19.1388,19.1171,19.1243,53600.0
2011-05-03 15:10:00,26.45,26.49,26.45,26.47,29400.0,19.1243,19.1532,19.1243,19.1388,29400.0
2011-05-03 15:20:00,26.47,26.54,26.47,26.52,37400.0,19.1388,19.1894,19.1388,19.1749,37400.0
2011-05-03 15:30:00,26.53,26.56,26.53,26.56,48000.0,19.1821,19.2038,19.1821,19.2038,48000.0
2011-05-03 15:40:00,26.56,26.58,26.55,26.56,66500.0,19.2038,19.2183,19.1966,19.2038,66500.0
2011-05-03 15:50:00,26.57,26.62,26.56,26.59,82500.0,19.2111,19.2472,19.2038,19.2255,82500.0
2011-05-04 09:30:00,26.62,26.62,26.5,26.55,10700.0,19.2472,19.2472,19.1605,19.1966,10700.0
2011-05-04 09:40:00,26.56,26.56,26.48,26.5,18800.0,19.2038,19.2038,19.146,19.1605,18800.0
2011-05-04 09:50:00,26.51,26.52,26.42,26.45,54700.0,19.1677,19.1749,19.1026,19.1243,54700.0
2011-05-04 10:00:00,26.43,26.47,26.34,26.35,60200.0,19.1098,19.1388,19.0448,19.052,60200.0
2011-05-04 10:10:00,26.35,26.39,26.35,26.38,53800.0,19.052,19.0809,19.052,19.0737,53800.0
2011-05-04 10:20:00,26.39,26.4,26.35,26.37,34100.0,19.0809,19.0881,19.052,19.0665,34100.0
2011-05-04 10:30:00,26.37,26.37,26.32,26.34,321200.0,19.0665,19.0665,19.0303,19.0448,321200.0
2011-05-04 10:40:00,26.34,26.37,26.29,26.3,42600.0,19.0448,19.0665,19.0086,19.0158,42600.0
2011-05-04 10:50:00,26.3,26.37,26.29,26.36,77700.0,19.0158,19.0665,19.0086,19.0592,77700.0
2011-05-04 11:00:00,26.36,26.41,26.36,26.41,15700.0,19.0592,19.0954,19.0592,19.0954,15700.0
2011-05-04 11:10:00,26.41,26.43,26.32,26.36,40300.0,19.0954,19.1098,19.0303,19.0592,40300.0
2011-05-04 11:20:00,26.36,26.42,26.36,26.42,30500.0,19.0592,19.1026,19.0592,19.1026,30500.0
2011-05-04 11:30:00,26.41,26.45,26.41,26.44,12200.0,19.0954,19.1243,19.0954,19.1171,12200.0
2011-05-04 11:40:00,26.44,26.46,26.42,26.44,30300.0,19.1171,19.1315,19.1026,19.1171,30300.0
2011-05-04 11:50:00,26.44,26.48,26.43,26.48,19300.0,19.1171,19.146,19.1098,19.146,19300.0
2011-05-04 12:00:00,26.48,26.48,26.45,26.45,10500.0,19.146,19.146,19.1243,19.1243,10500.0
2011-05-04 12:10:00,26.45,26.46,26.43,26.43,11900.0,19.1243,19.1315,19.1098,19.1098,11900.0
2011-05-04 12:20:00,26.42,26.42,26.33,26.33,21700.0,19.1026,19.1026,19.0375,19.0375,21700.0
2011-05-04 12:30:00,26.33,26.35,26.32,26.33,10700.0,19.0375,19.052,19.0303,19.0375,10700.0
2011-05-04 12:40:00,26.33,26.35,26.31,26.34,11800.0,19.0375,19.052,19.0231,19.0448,11800.0
2011-05-04 12:50:00,26.34,26.38,26.31,26.37,21200.0,19.0448,19.0737,19.0231,19.0665,21200.0
2011-05-04 13:00:00,26.37,26.41,26.36,26.39,16000.0,19.0665,19.0954,19.0592,19.0809,16000.0
2011-05-04 13:10:00,26.39,26.41,26.38,26.41,16400.0,19.0809,19.0954,19.0737,19.0954,16400.0
2011-05-04 13:20:00,26.4,26.43,26.4,26.42,17000.0,19.0881,19.1098,19.0881,19.1026,17000.0
2011-05-04 13:30:00,26.42,26.49,26.42,26.48,34500.0,19.1026,19.1532,19.1026,19.146,34500.0
2011-05-04 13:40:00,26.47,26.48,26.45,26.46,13900.0,19.1388,19.146,19.1243,19.1315,13900.0
2011-05-04 13:50:00,26.46,26.51,26.46,26.5,135200.0,19.1315,19.1677,19.1315,19.1605,135200.0
2011-05-04 14:00:00,26.5,26.5,26.45,26.45,76900.0,19.1605,19.1605,19.1243,19.1243,76900.0
2011-05-04 14:10:00,26.45,26.48,26.42,26.48,36100.0,19.1243,19.146,19.1026,19.146,36100.0
2011-05-04 14:20:00,26.47,26.49,26.47,26.48,41000.0,19.1388,19.1532,19.1388,19.146,41000.0
2011-05-04 14:30:00,26.48,26.52,26.48,26.5,37300.0,19.146,19.1749,19.146,19.1605,37300.0
2011-05-04 14:40:00,26.5,26.52,26.48,26.5,44600.0,19.1605,19.1749,19.146,19.1605,44600.0
2011-05-04 14:50:00,26.5,26.52,26.46,26.46,28600.0,19.1605,19.1749,19.1315,19.1315,28600.0
2011-05-04 15:00:00,26.46,26.47,26.43,26.43,38300.0,19.1315,19.1388,19.1098,19.1098,38300.0
2011-05-04 15:10:00,26.43,26.45,26.42,26.44,35300.0,19.1098,19.1243,19.1026,19.1171,35300.0
2011-05-04 15:20:00,26.44,26.46,26.42,26.45,48200.0,19.1171,19.1315,19.1026,19.1243,48200.0
2011-05-04 15:30:00,26.45,26.48,26.42,26.45,84700.0,19.1243,19.146,19.1026,19.1243,84700.0
2011-05-04 15:40:00,26.45,26.48,26.45,26.46,93300.0,19.1243,19.146,19.1243,19.1315,93300.0
2011-05-04 15:50:00,26.46,26.47,26.4,26.42,142800.0,19.1315,19.1388,19.0881,19.1026,142800.0
2011-05-05 09:30:00,26.29,26.35,26.26,26.3,23500.0,19.0086,19.052,18.9869,19.0158,23500.0
2011-05-05 09:40:00,26.3,26.31,26.25,26.26,46700.0,19.0158,19.0231,18.9797,18.9869,46700.0
2011-05-05 09:50:00,26.26,26.26,26.17,26.19,54800.0,18.9869,18.9869,18.9219,18.9363,54800.0
2011-05-05 10:00:00,26.18,26.19,26.13,26.13,77900.0,18.9291,18.9363,18.8929,18.8929,77900.0
2011-05-05 10:10:00,26.12,26.13,26.06,26.07,43100.0,18.8857,18.8929,18.8423,18.8495,43100.0
2011-05-05 10:20:00,26.08,26.11,26.07,26.09,27500.0,18.8568,18.8785,18.8495,18.864,27500.0
2011-05-05 10:30:00,26.08,26.14,26.07,26.14,42500.0,18.8568,18.9002,18.8495,18.9002,42500.0
2011-05-05 10:40:00,26.15,26.16,26.14,26.14,13700.0,18.9074,18.9146,18.9002,18.9002,13700.0
2011-05-05 10:50:00,26.15,26.16,26.12,26.16,134200.0,18.9074,18.9146,18.8857,18.9146,134200.0
2011-05-05 11:00:00,26.16,26.21,26.13,26.13,39700.0,18.9146,18.9508,18.8929,18.8929,39700.0
2011-05-05 11:10:00,26.13,26.2,26.12,26.2,15100.0,18.8929,18.9435,18.8857,18.9435,15100.0
2011-05-05 11:20:00,26.19,26.21,26.19,26.21,4600.0,18.9363,18.9508,18.9363,18.9508,4600.0
2011-05-05 11:30:00,26.23,26.28,26.22,26.28,10700.0,18.9652,19.0014,18.958,19.0014,10700.0
2011-05-05 11:40:00,26.28,26.34,26.28,26.34,19000.0,19.0014,19.0448,19.0014,19.0448,19000.0
2011-05-05 11:50:00,26.34,26.37,26.32,26.37,26000.0,19.0448,19.0665,19.0303,19.0665,26000.0
2011-05-05 12:00:00,26.36,26.45,26.36,26.42,24000.0,19.0592,19.1243,19.0592,19.1026,24000.0
2011-05-05 12:10:00,26.43,26.44,26.39,26.39,10200.0,19.1098,19.1171,19.0809,19.0809,10200.0
2011-05-05 12:20:00,26.4,26.42,26.39,26.42,7700.0,19.0881,19.1026,19.0809,19.1026,7700.0
2011-05-05 12:30:00,26.41,26.41,26.34,26.34,10400.0,19.0954,19.0954,19.0448,19.0448,10400.0
2011-05-05 12:40:00,26.34,26.35,26.33,26.33,7900.0,19.0448,19.052,19.0375,19.0375,7900.0
2011-05-05 12:50:00,26.32,26.32,26.3,26.3,2600.0,19.0303,19.0303,19.0158,19.0158,2600.0
2011-05-05 13:00:00,26.3,26.31,26.29,26.29,10600.0,19.0158,19.0231,19.0086,19.0086,10600.0
2011-05-05 13:10:00,26.29,26.33,26.28,26.33,11800.0,19.0086,19.0375,19.0014,19.0375,11800.0
2011-05-05 13:20:00,26.33,26.36,26.32,26.36,9200.0,19.0375,19.0592,19.0303,19.0592,9200.0
2011-05-05 13:30:00,26.36,26.36,26.34,26.36,10000.0,19.0592,19.0592,19.0448,19.0592,10000.0
2011-05-05 13:40:00,26.35,26.35,26.32,26.34,11900.0,19.052,19.052,19.0303,19.0448,11900.0
2011-05-05 13:50:00,26.34,26.37,26.31,26.37,9000.0,19.0448,19.0665,19.0231,19.0665,9000.0
2011-05-05 14:00:00,26.37,26.37,26.32,26.32,4000.0,19.0665,19.0665,19.0303,19.0303,4000.0
2011-05-05 14:10:00,26.31,26.34,26.31,26.34,6200.0,19.0231,19.0448,19.0231,19.0448,6200.0
2011-05-05 14:20:00,26.34,26.41,26.34,26.41,21300.0,19.0448,19.0954,19.0448,19.0954,21300.0
2011-05-05 14:30:00,26.42,26.47,26.41,26.47,14200.0,19.1026,19.1388,19.0954,19.1388,14200.0
2011-05-05 14:40:00,26.47,26.47,26.41,26.41,17600.0,19.1388,19.1388,19.0954,19.0954,17600.0
2011-05-05 14:50:00,26.41,26.42,26.35,26.36,19700.0,19.0954,19.1026,19.052,19.0592,19700.0
2011-05-05 15:00:00,26.35,26.35,26.26,26.26,124500.0,19.052,19.052,18.9869,18.9869,124500.0
2011-05-05 15:10:00,26.25,26.25,26.14,26.15,168200.0,18.9797,18.9797,18.9002,18.9074,168200.0
2011-05-05 15:20:00,26.15,26.15,26.06,26.08,76600.0,18.9074,18.9074,18.8423,18.8568,76600.0
2011-05-05 15:30:00,26.07,26.18,26.06,26.15,103100.0,18.8495,18.9291,18.8423,18.9074,103100.0
2011-05-05 15:40:00,26.13,26.22,26.12,26.2,116500.0,18.8929,18.958,18.8857,18.9435,116500.0
2011-05-05 15:50:00,26.2,26.23,26.17,26.19,143200.0,18.9435,18.9652,18.9219,18.9363,143200.0
2011-05-06 09:30:00,26.49,26.5,26.39,26.39,57700.0,19.1532,19.1605,19.0809,19.0809,57700.0
2011-05-06 09:40:00,26.39,26.41,26.32,26.33,23400.0,19.0809,19.0954,19.0303,19.0375,23400.0
2011-05-06 09:50:00,26.32,26.35,26.29,26.34,28700.0,19.0303,19.052,19.0086,19.0448,28700.0
2011-05-06 10:00:00,26.34,26.34,26.27,26.27,16800.0,19.0448,19.0448,18.9942,18.9942,16800.0
2011-05-06 10:10:00,26.27,26.3,26.25,26.27,137000.0,18.9942,19.0158,18.9797,18.9942,137000.0
2011-05-06 10:20:00,26.27,26.3,26.26,26.27,117800.0,18.9942,19.0158,18.9869,18.9942,117800.0
2011-05-06 10:30:00,26.27,26.28,26.25,26.27,26700.0,18.9942,19.0014,18.9797,18.9942,26700.0
2011-05-06 10:40:00,26.27,26.3,26.27,26.3,35500.0,18.9942,19.0158,18.9942,19.0158,35500.0
2011-05-06 10:50:00,26.3,26.3,26.25,26.25,21900.0,19.0158,19.0158,18.9797,18.9797,21900.0
2011-05-06 11:00:00,26.25,26.28,26.25,26.27,13100.0,18.9797,19.0014,18.9797,18.9942,13100.0
2011-05-06 11:10:00,26.26,26.34,26.25,26.33,33200.0,18.9869,19.0448,18.9797,19.0375,33200.0
2011-05-06 11:20:00,26.33,26.36,26.31,26.34,35700.0,19.0375,19.0592,19.0231,19.0448,35700.0
2011-05-06 11:30:00,26.34,26.37,26.34,26.35,47700.0,19.0448,19.0665,19.0448,19.052,47700.0
2011-05-06 11:40:00,26.35,26.36,26.34,26.35,36000.0,19.052,19.0592,19.0448,19.052,36000.0
2011-05-06 11:50:00,26.36,26.37,26.27,26.31,73000.0,19.0592,19.0665,18.9942,19.0231,73000.0
2011-05-06 12:00:00,26.31,26.32,26.22,26.22,91000.0,19.0231,19.0303,18.958,18.958,91000.0
2011-05-06 12:10:00,26.23,26.28,26.21,26.21,47500.0,18.9652,19.0014,18.9508,18.9508,47500.0
2011-05-06 12:20:00,26.22,26.27,26.21,26.22,39300.0,18.958,18.9942,18.9508,18.958,39300.0
2011-05-06 12:30:00,26.22,26.25,26.21,26.22,91600.0,18.958,18.9797,18.9508,18.958,91600.0
2011-05-06 12:40:00,26.22,26.22,26.15,26.17,39700.0,18.958,18.958,18.9074,18.9219,39700.0
2011-05-06 12:50:00,26.17,26.19,26.14,26.16,172500.0,18.9219,18.9363,18.9002,18.9146,172500.0
2011-05-06 13:00:00,26.17,26.17,26.09,26.13,430100.0,18.9219,18.9219,18.864,18.8929,430100.0
2011-05-06 13:10:00,26.13,26.13,26.01,26.03,134300.0,18.8929,18.8929,18.8062,18.8206,134300.0
2011-05-06 13:20:00,26.02,26.05,26.01,26.03,17100.0,18.8134,18.8351,18.8062,18.8206,17100.0
2011-05-06 13:30:00,26.02,26.06,26.02,26.04,25600.0,18.8134,18.8423,18.8134,18.8279,25600.0
2011-05-06 13:40:00,26.04,26.06,26.02,26.05,20200.0,18.8279,18.8423,18.8134,18.8351,20200.0
2011-05-06 13:50:00,26.05,26.05,26.03,26.03,23100.0,18.8351,18.8351,18.8206,18.8206,23100.0
2011-05-06 14:00:00,26.03,26.09,26.02,26.09,32400.0,18.8206,18.864,18.8134,18.864,32400.0
2011-05-06 14:10:00,26.09,26.12,26.09,26.1,46000.0,18.864,18.8857,18.864,18.8712,46000.0
2011-05-06 14:20:00,26.1,26.11,26.04,26.05,119000.0,18.8712,18.8785,18.8279,18.8351,119000.0
2011-05-06 14:30:00,26.05,26.05,25.99,26.01,144400.0,18.8351,18.8351,18.7917,18.8062,144400.0
2011-05-06 14:40:00,26.02,26.07,26.01,26.04,62500.0,18.8134,18.8495,18.8062,18.8279,62500.0
2011-05-06 14:50:00,26.04,26.07,26.02,26.02,61000.0,18.8279,18.8495,18.8134,18.8134,61000.0
2011-05-06 15:00:00,26.02,26.05,26.02,26.05,26600.0,18.8134,18.8351,18.8134,18.8351,26600.0
2011-05-06 15:10:00,26.04,26.06,26.03,26.03,46600.0,18.8279,18.8423,18.8206,18.8206,46600.0
2011-05-06 15:20:00,26.03,26.03,25.99,26.0,75000.0,18.8206,18.8206,18.7917,18.7989,75000.0
2011-05-06 15:30:00,26.01,26.04,26.0,26.01,151800.0,18.8062,18.8279,18.7989,18.8062,151800.0
2011-05-06 15:40:00,26.01,26.05,26.0,26.02,136200.0,18.8062,18.8351,18.7989,18.8134,136200.0
2011-05-06 15:50:00,26.03,26.03,26.0,26.0,119000.0,18.8206,18.8206,18.7989,18.7989,119000.0
2011-05-09 09:30:00,25.99,26.07,25.88,25.89,63900.0,18.7917,18.8495,18.7122,18.7194,63900.0
2011-05-09 09:40:00,25.88,25.95,25.86,25.95,33800.0,18.7122,18.7628,18.6977,18.7628,33800.0
2011-05-09 09:50:00,25.9,25.92,25.85,25.85,116100.0,18.7266,18.7411,18.6905,18.6905,116100.0
2011-05-09 10:00:00,25.85,25.87,25.83,25.87,78700.0,18.6905,18.7049,18.676,18.7049,78700.0
2011-05-09 10:10:00,25.88,25.89,25.82,25.82,36700.0,18.7122,18.7194,18.6688,18.6688,36700.0
2011-05-09 10:20:00,25.82,25.85,25.79,25.82,62900.0,18.6688,18.6905,18.6471,18.6688,62900.0
2011-05-09 10:30:00,25.81,25.86,25.8,25.83,23600.0,18.6616,18.6977,18.6543,18.676,23600.0
2011-05-09 10:40:00,25.82,25.85,25.82,25.84,10000.0,18.6688,18.6905,18.6688,18.6832,10000.0
2011-05-09 10:50:00,25.84,25.9,25.84,25.88,23400.0,18.6832,18.7266,18.6832,18.7122,23400.0
2011-05-09 11:00:00,25.88,25.91,25.87,25.9,16700.0,18.7122,18.7339,18.7049,18.7266,16700.0
2011-05-09 11:10:00,25.9,25.91,25.89,25.9,9700.0,18.7266,18.7339,18.7194,18.7266,9700.0
2011-05-09 11:20:00,25.9,25.92,25.88,25.9,18100.0,18.7266,18.7411,18.7122,18.7266,18100.0
2011-05-09 11:30:00,25.89,25.91,25.88,25.91,4400.0,18.7194,18.7339,18.7122,18.7339,4400.0
2011-05-09 11:40:00,25.89,25.89,25.83,25.87,8700.0,18.7194,18.7194,18.676,18.7049,8700.0
2011-05-09 11:50:00,25.87,25.92,25.87,25.92,8800.0,18.7049,18.7411,18.7049,18.7411,8800.0
2011-05-09 12:00:00,25.92,25.98,25.92,25.98,8400.0,18.7411,18.7845,18.7411,18.7845,8400.0
2011-05-09 12:10:00,25.98,26.04,25.98,26.02,11700.0,18.7845,18.8279,18.7845,18.8134,11700.0
2011-05-09 12:20:00,26.02,26.02,25.98,25.98,11400.0,18.8134,18.8134,18.7845,18.7845,11400.0
2011-05-09 12:30:00,25.99,26.02,25.99,26.02,6600.0,18.7917,18.8134,18.7917,18.8134,6600.0
2011-05-09 12:40:00,26.02,26.02,25.98,26.01,17000.0,18.8134,18.8134,18.7845,18.8062,17000.0
2011-05-09 12:50:00,26.01,26.01,25.96,25.97,20800.0,18.8062,18.8062,18.77,18.7772,20800.0
2011-05-09 13:00:00,25.97,25.99,25.96,25.97,9300.0,18.7772,18.7917,18.77,18.7772,9300.0
2011-05-09 13:10:00,25.97,25.98,25.97,25.97,4800.0,18.7772,18.7845,18.7772,18.7772,4800.0
2011-05-09 13:20:00,25.97,25.99,25.96,25.99,6600.0,18.7772,18.7917,18.77,18.7917,6600.0
2011-05-09 13:30:00,25.98,26.0,25.98,25.99,2800.0,18.7845,18.7989,18.7845,18.7917,2800.0
2011-05-09 13:40:00,25.99,26.01,25.99,26.01,7000.0,18.7917,18.8062,18.7917,18.8062,7000.0
2011-05-09 13:50:00,26.02,26.02,25.99,25.99,2700.0,18.8134,18.8134,18.7917,18.7917,2700.0
2011-05-09 14:00:00,25.99,26.0,25.99,26.0,9200.0,18.7917,18.7989,18.7917,18.7989,9200.0
2011-05-09 14:10:00,26.0,26.01,25.99,26.01,5000.0,18.7989,18.8062,18.7917,18.8062,5000.0
2011-05-09 14:20:00,26.01,26.01,25.98,25.99,112800.0,18.8062,18.8062,18.7845,18.7917,112800.0
2011-05-09 14:30:00,26.0,26.01,26.0,26.01,9000.0,18.7989,18.8062,18.7989,18.8062,9000.0
2011-05-09 14:40:00,26.01,26.02,25.94,25.94,16900.0,18.8062,18.8134,18.7556,18.7556,16900.0
2011-05-09 14:50:00,25.94,25.95,25.94,25.95,6000.0,18.7556,18.7628,18.7556,18.7628,6000.0
2011-05-09 15:00:00,25.95,25.97,25.95,25.95,6500.0,18.7628,18.7772,18.7628,18.7628,6500.0
2011-05-09 15:10:00,25.96,25.97,25.96,25.96,3800.0,18.77,18.7772,18.77,18.77,3800.0
2011-05-09 15:20:00,25.96,25.99,25.96,25.96,11100.0,18.77,18.7917,18.77,18.77,11100.0
2011-05-09 15:30:00,25.96,25.97,25.94,25.95,30600.0,18.77,18.7772,18.7556,18.7628,30600.0
2011-05-09 15:40:00,25.95,26.0,25.93,25.99,22300.0,18.7628,18.7989,18.7483,18.7917,22300.0
2011-05-09 15:50:00,26.0,26.01,25.97,26.0,90200.0,18.7989,18.8062,18.7772,18.7989,90200.0
2011-05-10 09:30:00,26.06,26.13,26.06,26.13,6100.0,18.8423,18.8929,18.8423,18.8929,6100.0
2011-05-10 09:40:00,26.12,26.19,26.12,26.19,10200.0,18.8857,18.9363,18.8857,18.9363,10200.0
2011-05-10 09:50:00,26.19,26.22,26.18,26.22,12600.0,18.9363,18.958,18.9291,18.958,12600.0
2011-05-10 10:00:00,26.22,26.22,26.16,26.17,15200.0,18.958,18.958,18.9146,18.9219,15200.0
2011-05-10 10:10:00,26.19,26.21,26.18,26.2,16400.0,18.9363,18.9508,18.9291,18.9435,16400.0
2011-05-10 10:20:00,26.2,26.27,26.19,26.27,88900.0,18.9435,18.9942,18.9363,18.9942,88900.0
2011-05-10 10:30:00,26.27,26.28,26.27,26.27,54900.0,18.9942,19.0014,18.9942,18.9942,54900.0
2011-05-10 10:40:00,26.27,26.3,26.27,26.3,8300.0,18.9942,19.0158,18.9942,19.0158,8300.0
2011-05-10 10:50:00,26.3,26.35,26.3,26.33,95100.0,19.0158,19.052,19.0158,19.0375,95100.0
2011-05-10 11:00:00,26.33,26.35,26.32,26.32,8100.0,19.0375,19.052,19.0303,19.0303,8100.0
2011-05-10 11:10:00,26.32,26.32,26.3,26.3,4800.0,19.0303,19.0303,19.0158,19.0158,4800.0
2011-05-10 11:20:00,26.3,26.3,26.26,26.27,9900.0,19.0158,19.0158,18.9869,18.9942,9900.0
2011-05-10 11:30:00,26.27,26.3,26.27,26.28,6700.0,18.9942,19.0158,18.9942,19.0014,6700.0
2011-05-10 11:40:00,26.29,26.33,26.28,26.32,13500.0,19.0086,19.0375,19.0014,19.0303,13500.0
2011-05-10 11:50:00,26.32,26.36,26.32,26.34,182000.0,19.0303,19.0592,19.0303,19.0448,182000.0
2011-05-10 12:00:00,26.34,26.37,26.34,26.36,26200.0,19.0448,19.0665,19.0448,19.0592,26200.0
2011-05-10 12:10:00,26.35,26.36,26.34,26.35,4500.0,19.052,19.0592,19.0448,19.052,4500.0
2011-05-10 12:20:00,26.35,26.36,26.34,26.34,12200.0,19.052,19.0592,19.0448,19.0448,12200.0
2011-05-10 12:30:00,26.35,26.35,26.31,26.34,69600.0,19.052,19.052,19.0231,19.0448,69600.0
2011-05-10 12:40:00,26.34,26.35,26.32,26.33,10100.0,19.0448,19.052,19.0303,19.0375,10100.0
2011-05-10 12:50:00,26.33,26.34,26.33,26.33,12200.0,19.0375,19.0448,19.0375,19.0375,12200.0
2011-05-10 13:00:00,26.33,26.33,26.3,26.3,12500.0,19.0375,19.0375,19.0158,19.0158,12500.0
2011-05-10 13:10:00,26.3,26.31,26.29,26.3,1200.0,19.0158,19.0231,19.0086,19.0158,1200.0
2011-05-10 13:20:00,26.29,26.3,26.29,26.29,5400.0,19.0086,19.0158,19.0086,19.0086,5400.0
2011-05-10 13:30:00,26.3,26.3,26.29,26.29,4700.0,19.0158,19.0158,19.0086,19.0086,4700.0
2011-05-10 13:40:00,26.3,26.3,26.28,26.29,2200.0,19.0158,19.0158,19.0014,19.0086,2200.0
2011-05-10 13:50:00,26.28,26.28,26.25,26.27,12300.0,19.0014,19.0014,18.9797,18.9942,12300.0
2011-05-10 14:00:00,26.26,26.27,26.24,26.25,13300.0,18.9869,18.9942,18.9725,18.9797,13300.0
2011-05-10 14:10:00,26.26,26.26,26.23,26.24,16100.0,18.9869,18.9869,18.9652,18.9725,16100.0
2011-05-10 14:20:00,26.24,26.24,26.23,26.24,7200.0,18.9725,18.9725,18.9652,18.9725,7200.0
2011-05-10 14:30:00,26.24,26.27,26.23,26.27,12900.0,18.9725,18.9942,18.9652,18.9942,12900.0
2011-05-10 14:40:00,26.28,26.3,26.27,26.29,16300.0,19.0014,19.0158,18.9942,19.0086,16300.0
2011-05-10 14:50:00,26.3,26.3,26.29,26.29,8800.0,19.0158,19.0158,19.0086,19.0086,8800.0
2011-05-10 15:00:00,26.29,26.31,26.28,26.31,15500.0,19.0086,19.0231,19.0014,19.0231,15500.0
2011-05-10 15:10:00,26.32,26.35,26.32,26.34,9900.0,19.0303,19.052,19.0303,19.0448,9900.0
2011-05-10 15:20:00,26.34,26.35,26.33,26.35,27500.0,19.0448,19.052,19.0375,19.052,27500.0
2011-05-10 15:30:00,26.34,26.35,26.33,26.33,34400.0,19.0448,19.052,19.0375,19.0375,34400.0
2011-05-10 15:40:00,26.33,26.35,26.32,26.34,31600.0,19.0375,19.052,19.0303,19.0448,31600.0
2011-05-10 15:50:00,26.34,26.37,26.32,26.36,114800.0,19.0448,19.0665,19.0303,19.0592,114800.0
2011-05-11 09:30:00,26.23,26.3,26.22,26.29,21000.0,18.9652,19.0158,18.958,19.0086,21000.0
2011-05-11 09:40:00,26.29,26.29,26.23,26.25,9100.0,19.0086,19.0086,18.9652,18.9797,9100.0
2011-05-11 09:50:00,26.25,26.25,26.18,26.21,32400.0,18.9797,18.9797,18.9291,18.9508,32400.0
2011-05-11 10:00:00,26.21,26.25,26.17,26.24,301100.0,18.9508,18.9797,18.9219,18.9725,301100.0
2011-05-11 10:10:00,26.23,26.26,26.22,26.26,2000.0,18.9652,18.9869,18.958,18.9869,2000.0
2011-05-11 10:20:00,26.25,26.26,26.25,26.26,8700.0,18.9797,18.9869,18.9797,18.9869,8700.0
2011-05-11 10:30:00,26.26,26.26,26.22,26.23,13700.0,18.9869,18.9869,18.958,18.9652,13700.0
2011-05-11 10:40:00,26.23,26.27,26.23,26.27,11000.0,18.9652,18.9942,18.9652,18.9942,11000.0
2011-05-11 10:50:00,26.27,26.29,26.26,26.28,6000.0,18.9942,19.0086,18.9869,19.0014,6000.0
2011-05-11 11:00:00,26.28,26.29,26.28,26.28,12600.0,19.0014,19.0086,19.0014,19.0014,12600.0
2011-05-11 11:10:00,26.28,26.3,26.27,26.3,7600.0,19.0014,19.0158,18.9942,19.0158,7600.0
2011-05-11 11:20:00,26.31,26.31,26.3,26.31,6100.0,19.0231,19.0231,19.0158,19.0231,6100.0
2011-05-11 11:30:00,26.31,26.31,26.3,26.31,1700.0,19.0231,19.0231,19.0158,19.0231,1700.0
2011-05-11 11:40:00,26.31,26.31,26.28,26.28,5000.0,19.0231,19.0231,19.0014,19.0014,5000.0
2011-05-11 11:50:00,26.29,26.29,26.23,26.24,24400.0,19.0086,19.0086,18.9652,18.9725,24400.0
2011-05-11 12:00:00,26.24,26.24,26.16,26.16,11100.0,18.9725,18.9725,18.9146,18.9146,11100.0
2011-05-11 12:10:00,26.16,26.16,26.07,26.1,31100.0,18.9146,18.9146,18.8495,18.8712,31100.0
2011-05-11 12:20:00,26.11,26.17,26.11,26.17,19000.0,18.8785,18.9219,18.8785,18.9219,19000.0
2011-05-11 12:30:00,26.15,26.19,26.14,26.18,25500.0,18.9074,18.9363,18.9002,18.9291,25500.0
2011-05-11 12:40:00,26.18,26.19,26.12,26.14,28200.0,18.9291,18.9363,18.8857,18.9002,28200.0
2011-05-11 12:50:00,26.14,26.17,26.13,26.17,26300.0,18.9002,18.9219,18.8929,18.9219,26300.0
2011-05-11 13:00:00,26.17,26.17,26.13,26.13,18600.0,18.9219,18.9219,18.8929,18.8929,18600.0
2011-05-11 13:10:00,26.13,26.14,26.13,26.13,11300.0,18.8929,18.9002,18.8929,18.8929,11300.0
2011-05-11 13:20:00,26.13,26.15,26.09,26.11,16700.0,18.8929,18.9074,18.864,18.8785,16700.0
2011-05-11 13:30:00,26.11,26.11,26.05,26.11,22700.0,18.8785,18.8785,18.8351,18.8785,22700.0
2011-05-11 13:40:00,26.11,26.12,26.09,26.09,33200.0,18.8785,18.8857,18.864,18.864,33200.0
2011-05-11 13:50:00,26.09,26.11,26.07,26.08,4500.0,18.864,18.8785,18.8495,18.8568,4500.0
2011-05-11 14:00:00,26.08,26.11,26.07,26.09,89700.0,18.8568,18.8785,18.8495,18.864,89700.0
2011-05-11 14:10:00,26.09,26.1,26.07,26.08,10700.0,18.864,18.8712,18.8495,18.8568,10700.0
2011-05-11 14:20:00,26.08,26.09,26.06,26.09,20500.0,18.8568,18.864,18.8423,18.864,20500.0
2011-05-11 14:30:00,26.09,26.1,26.07,26.07,52700.0,18.864,18.8712,18.8495,18.8495,52700.0
2011-05-11 14:40:00,26.08,26.09,26.07,26.09,26600.0,18.8568,18.864,18.8495,18.864,26600.0
2011-05-11 14:50:00,26.08,26.09,26.04,26.04,143300.0,18.8568,18.864,18.8279,18.8279,143300.0
2011-05-11 15:00:00,26.04,26.06,26.02,26.05,87900.0,18.8279,18.8423,18.8134,18.8351,87900.0
2011-05-11 15:10:00,26.04,26.05,26.03,26.05,22500.0,18.8279,18.8351,18.8206,18.8351,22500.0
2011-05-11 15:20:00,26.06,26.09,26.05,26.08,45800.0,18.8423,18.864,18.8351,18.8568,45800.0
2011-05-11 15:30:00,26.09,26.11,26.07,26.09,49900.0,18.864,18.8785,18.8495,18.864,49900.0
2011-05-11 15:40:00,26.09,26.1,26.07,26.1,90500.0,18.864,18.8712,18.8495,18.8712,90500.0
2011-05-11 15:50:00,26.09,26.11,26.06,26.08,139000.0,18.864,18.8785,18.8423,18.8568,139000.0
2011-05-12 09:30:00,25.97,25.99,25.89,25.89,18300.0,18.7772,18.7917,18.7194,18.7194,18300.0
2011-05-12 09:40:00,25.89,25.92,25.85,25.87,29800.0,18.7194,18.7411,18.6905,18.7049,29800.0
2011-05-12 09:50:00,25.87,25.91,25.87,25.89,30200.0,18.7049,18.7339,18.7049,18.7194,30200.0
2011-05-12 10:00:00,25.89,25.92,25.8,25.89,244900.0,18.7194,18.7411,18.6543,18.7194,244900.0
2011-05-12 10:10:00,25.89,25.97,25.89,25.92,63700.0,18.7194,18.7772,18.7194,18.7411,63700.0
2011-05-12 10:20:00,25.92,25.93,25.89,25.89,27200.0,18.7411,18.7483,18.7194,18.7194,27200.0
2011-05-12 10:30:00,25.89,25.9,25.87,25.89,62500.0,18.7194,18.7266,18.7049,18.7194,62500.0
2011-05-12 10:40:00,25.89,25.9,25.86,25.87,9600.0,18.7194,18.7266,18.6977,18.7049,9600.0
2011-05-12 10:50:00,25.87,25.88,25.85,25.88,38000.0,18.7049,18.7122,18.6905,18.7122,38000.0
2011-05-12 11:00:00,25.88,25.92,25.86,25.88,42800.0,18.7122,18.7411,18.6977,18.7122,42800.0
2011-05-12 11:10:00,25.88,25.93,25.88,25.93,13300.0,18.7122,18.7483,18.7122,18.7483,13300.0
2011-05-12 11:20:00,25.94,26.03,25.93,26.02,43100.0,18.7556,18.8206,18.7483,18.8134,43100.0
2011-05-12 11:30:00,26.02,26.06,26.02,26.05,50300.0,18.8134,18.8423,18.8134,18.8351,50300.0
2011-05-12 11:40:00,26.06,26.09,26.05,26.07,34800.0,18.8423,18.864,18.8351,18.8495,34800.0
2011-05-12 11:50:00,26.08,26.13,26.08,26.08,20000.0,18.8568,18.8929,18.8568,18.8568,20000.0
2011-05-12 12:00:00,26.08,26.11,26.08,26.11,8700.0,18.8568,18.8785,18.8568,18.8785,8700.0
2011-05-12 12:10:00,26.1,26.12,26.1,26.11,5900.0,18.8712,18.8857,18.8712,18.8785,5900.0
2011-05-12 12:20:00,26.11,26.14,26.11,26.14,4000.0,18.8785,18.9002,18.8785,18.9002,4000.0
2011-05-12 12:30:00,26.16,26.16,26.14,26.14,14200.0,18.9146,18.9146,18.9002,18.9002,14200.0
2011-05-12 12:40:00,26.14,26.14,26.08,26.08,14400.0,18.9002,18.9002,18.8568,18.8568,14400.0
2011-05-12 12:50:00,26.08,26.13,26.08,26.12,23500.0,18.8568,18.8929,18.8568,18.8857,23500.0
2011-05-12 13:00:00,26.12,26.21,26.12,26.18,37200.0,18.8857,18.9508,18.8857,18.9291,37200.0
2011-05-12 13:10:00,26.18,26.25,26.18,26.24,80300.0,18.9291,18.9797,18.9291,18.9725,80300.0
2011-05-12 13:20:00,26.25,26.28,26.25,26.27,24200.0,18.9797,19.0014,18.9797,18.9942,24200.0
2011-05-12 13:30:00,26.27,26.27,26.23,26.26,41400.0,18.9942,18.9942,18.9652,18.9869,41400.0
2011-05-12 13:40:00,26.25,26.25,26.22,26.24,6300.0,18.9797,18.9797,18.958,18.9725,6300.0
2011-05-12 13:50:00,26.23,26.28,26.23,26.23,11700.0,18.9652,19.0014,18.9652,18.9652,11700.0
2011-05-12 14:00:00,26.24,26.27,26.23,26.24,31300.0,18.9725,18.9942,18.9652,18.9725,31300.0
2011-05-12 14:10:00,26.23,26.25,26.21,26.23,14000.0,18.9652,18.9797,18.9508,18.9652,14000.0
2011-05-12 14:20:00,26.22,26.23,26.2,26.22,19800.0,18.958,18.9652,18.9435,18.958,19800.0
2011-05-12 14:30:00,26.22,26.23,26.18,26.23,54800.0,18.958,18.9652,18.9291,18.9652,54800.0
2011-05-12 14:40:00,26.22,26.25,26.21,26.24,13400.0,18.958,18.9797,18.9508,18.9725,13400.0
2011-05-12 14:50:00,26.24,26.24,26.18,26.2,36900.0,18.9725,18.9725,18.9291,18.9435,36900.0
2011-05-12 15:00:00,26.19,26.24,26.18,26.24,24700.0,18.9363,18.9725,18.9291,18.9725,24700.0
2011-05-12 15:10:00,26.25,26.27,26.23,26.26,69900.0,18.9797,18.9942,18.9652,18.9869,69900.0
2011-05-12 15:20:00,26.26,26.27,26.22,26.24,39000.0,18.9869,18.9942,18.958,18.9725,39000.0
2011-05-12 15:30:00,26.24,26.24,26.21,26.24,16100.0,18.9725,18.9725,18.9508,18.9725,16100.0
2011-05-12 15:40:00,26.25,26.25,26.2,26.24,132100.0,18.9797,18.9797,18.9435,18.9725,132100.0
2011-05-12 15:50:00,26.24,26.26,26.23,26.24,64600.0,18.9725,18.9869,18.9652,18.9725,64600.0
2011-05-13 09:30:00,26.24,26.28,26.07,26.07,132400.0,18.9725,19.0014,18.8495,18.8495,132400.0
2011-05-13 09:40:00,26.07,26.08,26.01,26.03,42000.0,18.8495,18.8568,18.8062,18.8206,42000.0
2011-05-13 09:50:00,26.02,26.04,26.0,26.03,28700.0,18.8134,18.8279,18.7989,18.8206,28700.0
2011-05-13 10:00:00,26.03,26.03,25.91,25.92,46800.0,18.8206,18.8206,18.7339,18.7411,46800.0
2011-05-13 10:10:00,25.92,25.97,25.91,25.95,141100.0,18.7411,18.7772,18.7339,18.7628,141100.0
2011-05-13 10:20:00,25.96,25.96,25.94,25.94,18500.0,18.77,18.77,18.7556,18.7556,18500.0
2011-05-13 10:30:00,25.94,25.99,25.94,25.99,20400.0,18.7556,18.7917,18.7556,18.7917,20400.0
2011-05-13 10:40:00,26.0,26.02,25.99,26.01,9400.0,18.7989,18.8134,18.7917,18.8062,9400.0
2011-05-13 10:50:00,26.01,26.02,25.99,25.99,6700.0,18.8062,18.8134,18.7917,18.7917,6700.0
2011-05-13 11:00:00,25.99,25.99,25.89,25.9,66400.0,18.7917,18.7917,18.7194,18.7266,66400.0
2011-05-13 11:10:00,25.9,25.93,25.88,25.88,145100.0,18.7266,18.7483,18.7122,18.7122,145100.0
2011-05-13 11:20:00,25.88,25.88,25.84,25.86,39000.0,18.7122,18.7122,18.6832,18.6977,39000.0
2011-05-13 11:30:00,25.86,25.9,25.85,25.87,11200.0,18.6977,18.7266,18.6905,18.7049,11200.0
2011-05-13 11:40:00,25.87,25.89,25.84,25.89,29900.0,18.7049,18.7194,18.6832,18.7194,29900.0
2011-05-13 11:50:00,25.88,25.89,25.83,25.84,24600.0,18.7122,18.7194,18.676,18.6832,24600.0
2011-05-13 12:00:00,25.84,25.87,25.83,25.84,25900.0,18.6832,18.7049,18.676,18.6832,25900.0
2011-05-13 12:10:00,25.84,25.84,25.76,25.79,113900.0,18.6832,18.6832,18.6254,18.6471,113900.0
2011-05-13 12:20:00,25.78,25.8,25.76,25.77,57300.0,18.6399,18.6543,18.6254,18.6326,57300.0
2011-05-13 12:30:00,25.78,25.82,25.78,25.78,13500.0,18.6399,18.6688,18.6399,18.6399,13500.0
2011-05-13 12:40:00,25.78,25.81,25.78,25.81,15800.0,18.6399,18.6616,18.6399,18.6616,15800.0
2011-05-13 12:50:00,25.8,25.82,25.77,25.79,30000.0,18.6543,18.6688,18.6326,18.6471,30000.0
2011-05-13 13:00:00,25.79,25.81,25.78,25.8,20000.0,18.6471,18.6616,18.6399,18.6543,20000.0
2011-05-13 13:10:00,25.8,25.81,25.78,25.78,40800.0,18.6543,18.6616,18.6399,18.6399,40800.0
2011-05-13 13:20:00,25.78,25.8,25.75,25.75,73200.0,18.6399,18.6543,18.6182,18.6182,73200.0
2011-05-13 13:30:00,25.76,25.77,25.72,25.73,70200.0,18.6254,18.6326,18.5965,18.6037,70200.0
2011-05-13 13:40:00,25.72,25.74,25.71,25.74,74200.0,18.5965,18.6109,18.5893,18.6109,74200.0
2011-05-13 13:50:00,25.73,25.74,25.72,25.73,69800.0,18.6037,18.6109,18.5965,18.6037,69800.0
2011-05-13 14:00:00,25.73,25.75,25.72,25.74,7900.0,18.6037,18.6182,18.5965,18.6109,7900.0
2011-05-13 14:10:00,25.74,25.76,25.73,25.75,25400.0,18.6109,18.6254,18.6037,18.6182,25400.0
2011-05-13 14:20:00,25.76,25.79,25.76,25.78,15600.0,18.6254,18.6471,18.6254,18.6399,15600.0
2011-05-13 14:30:00,25.78,25.81,25.78,25.81,15400.0,18.6399,18.6616,18.6399,18.6616,15400.0
2011-05-13 14:40:00,25.81,25.81,25.79,25.8,16700.0,18.6616,18.6616,18.6471,18.6543,16700.0
2011-05-13 14:50:00,25.79,25.8,25.76,25.76,9600.0,18.6471,18.6543,18.6254,18.6254,9600.0
2011-05-13 15:00:00,25.76,25.77,25.74,25.75,19000.0,18.6254,18.6326,18.6109,18.6182,19000.0
2011-05-13 15:10:00,25.76,25.78,25.75,25.76,11400.0,18.6254,18.6399,18.6182,18.6254,11400.0
2011-05-13 15:20:00,25.76,25.79,25.74,25.75,20100.0,18.6254,18.6471,18.6109,18.6182,20100.0
2011-05-13 15:30:00,25.75,25.78,25.75,25.76,19000.0,18.6182,18.6399,18.6182,18.6254,19000.0
2011-05-13 15:40:00,25.76,25.78,25.74,25.77,79700.0,18.6254,18.6399,18.6109,18.6326,79700.0
2011-05-13 15:50:00,25.77,25.77,25.74,25.75,68200.0,18.6326,18.6326,18.6109,18.6182,68200.0
2011-05-16 09:30:00,25.66,25.69,25.57,25.66,63800.0,18.5531,18.5748,18.488,18.5531,63800.0
2011-05-16 09:40:00,25.66,25.7,25.63,25.64,60800.0,18.5531,18.582,18.5314,18.5386,60800.0
2011-05-16 09:50:00,25.64,25.65,25.62,25.65,17000.0,18.5386,18.5459,18.5242,18.5459,17000.0
2011-05-16 10:00:00,25.65,25.76,25.65,25.75,61400.0,18.5459,18.6254,18.5459,18.6182,61400.0
2011-05-16 10:10:00,25.76,25.79,25.73,25.79,16200.0,18.6254,18.6471,18.6037,18.6471,16200.0
2011-05-16 10:20:00,25.79,25.81,25.77,25.77,42900.0,18.6471,18.6616,18.6326,18.6326,42900.0
2011-05-16 10:30:00,25.77,25.8,25.75,25.76,34500.0,18.6326,18.6543,18.6182,18.6254,34500.0
2011-05-16 10:40:00,25.77,25.82,25.77,25.79,27100.0,18.6326,18.6688,18.6326,18.6471,27100.0
2011-05-16 10:50:00,25.79,25.81,25.78,25.81,10900.0,18.6471,18.6616,18.6399,18.6616,10900.0
2011-05-16 11:00:00,25.82,25.84,25.81,25.81,10300.0,18.6688,18.6832,18.6616,18.6616,10300.0
2011-05-16 11:10:00,25.81,25.83,25.8,25.81,16400.0,18.6616,18.676,18.6543,18.6616,16400.0
2011-05-16 11:20:00,25.81,25.82,25.78,25.79,13900.0,18.6616,18.6688,18.6399,18.6471,13900.0
2011-05-16 11:30:00,25.78,25.78,25.73,25.75,20900.0,18.6399,18.6399,18.6037,18.6182,20900.0
2011-05-16 11:40:00,25.74,25.75,25.69,25.69,18800.0,18.6109,18.6182,18.5748,18.5748,18800.0
2011-05-16 11:50:00,25.69,25.73,25.69,25.73,13300.0,18.5748,18.6037,18.5748,18.6037,13300.0
2011-05-16 12:00:00,25.73,25.73,25.7,25.72,9300.0,18.6037,18.6037,18.582,18.5965,9300.0
2011-05-16 12:10:00,25.72,25.75,25.7,25.74,10000.0,18.5965,18.6182,18.582,18.6109,10000.0
2011-05-16 12:20:00,25.74,25.77,25.74,25.76,11800.0,18.6109,18.6326,18.6109,18.6254,11800.0
2011-05-16 12:30:00,25.76,25.77,25.74,25.76,13500.0,18.6254,18.6326,18.6109,18.6254,13500.0
2011-05-16 12:40:00,25.76,25.77,25.71,25.72,11900.0,18.6254,18.6326,18.5893,18.5965,11900.0
2011-05-16 12:50:00,25.72,25.72,25.68,25.69,29900.0,18.5965,18.5965,18.5676,18.5748,29900.0
2011-05-16 13:00:00,25.69,25.69,25.66,25.67,20500.0,18.5748,18.5748,18.5531,18.5603,20500.0
2011-05-16 13:10:00,25.67,25.72,25.66,25.72,17300.0,18.5603,18.5965,18.5531,18.5965,17300.0
2011-05-16 13:20:00,25.72,25.72,25.71,25.71,5800.0,18.5965,18.5965,18.5893,18.5893,5800.0
2011-05-16 13:30:00,25.71,25.74,25.71,25.72,7500.0,18.5893,18.6109,18.5893,18.5965,7500.0
2011-05-16 13:40:00,25.73,25.75,25.73,25.74,28900.0,18.6037,18.6182,18.6037,18.6109,28900.0
2011-05-16 13:50:00,25.74,25.75,25.73,25.74,18700.0,18.6109,18.6182,18.6037,18.6109,18700.0
2011-05-16 14:00:00,25.74,25.77,25.74,25.76,15400.0,18.6109,18.6326,18.6109,18.6254,15400.0
2011-05-16 14:10:00,25.75,25.76,25.73,25.75,24900.0,18.6182,18.6254,18.6037,18.6182,24900.0
2011-05-16 14:20:00,25.76,25.77,25.7,25.71,21300.0,18.6254,18.6326,18.582,18.5893,21300.0
2011-05-16 14:30:00,25.7,25.73,25.67,25.68,45600.0,18.582,18.6037,18.5603,18.5676,45600.0
2011-05-16 14:40:00,25.69,25.71,25.66,25.68,47500.0,18.5748,18.5893,18.5531,18.5676,47500.0
2011-05-16 14:50:00,25.69,25.7,25.66,25.68,49700.0,18.5748,18.582,18.5531,18.5676,49700.0
2011-05-16 15:00:00,25.68,25.71,25.67,25.7,47500.0,18.5676,18.5893,18.5603,18.582,47500.0
2011-05-16 15:10:00,25.71,25.71,25.67,25.67,77500.0,18.5893,18.5893,18.5603,18.5603,77500.0
2011-05-16 15:20:00,25.67,25.69,25.65,25.68,73900.0,18.5603,18.5748,18.5459,18.5676,73900.0
2011-05-16 15:30:00,25.68,25.69,25.67,25.68,66900.0,18.5676,18.5748,18.5603,18.5676,66900.0
2011-05-16 15:40:00,25.68,25.68,25.66,25.66,54400.0,18.5676,18.5676,18.5531,18.5531,54400.0
2011-05-16 15:50:00,25.66,25.67,25.61,25.62,246200.0,18.5531,18.5603,18.517,18.5242,246200.0
2011-05-17 09:30:00,25.51,25.68,25.44,25.63,36500.0,18.4446,18.5676,18.394,18.5314,36500.0
2011-05-17 09:40:00,25.62,25.76,25.6,25.76,84500.0,18.5242,18.6254,18.5097,18.6254,84500.0
2011-05-17 09:50:00,25.76,25.76,25.73,25.73,35900.0,18.6254,18.6254,18.6037,18.6037,35900.0
2011-05-17 10:00:00,25.73,25.73,25.67,25.67,8300.0,18.6037,18.6037,18.5603,18.5603,8300.0
2011-05-17 10:10:00,25.67,25.73,25.67,25.72,48300.0,18.5603,18.6037,18.5603,18.5965,48300.0
2011-05-17 10:20:00,25.71,25.75,25.69,25.74,130500.0,18.5893,18.6182,18.5748,18.6109,130500.0
2011-05-17 10:30:00,25.73,25.74,25.65,25.67,16500.0,18.6037,18.6109,18.5459,18.5603,16500.0
2011-05-17 10:40:00,25.68,25.68,25.63,25.66,17600.0,18.5676,18.5676,18.5314,18.5531,17600.0
2011-05-17 10:50:00,25.65,25.69,25.65,25.67,30000.0,18.5459,18.5748,18.5459,18.5603,30000.0
2011-05-17 11:00:00,25.67,25.67,25.56,25.6,53900.0,18.5603,18.5603,18.4808,18.5097,53900.0
2011-05-17 11:10:00,25.61,25.65,25.61,25.65,45500.0,18.517,18.5459,18.517,18.5459,45500.0
2011-05-17 11:20:00,25.66,25.7,25.66,25.69,15000.0,18.5531,18.582,18.5531,18.5748,15000.0
2011-05-17 11:30:00,25.69,25.72,25.64,25.64,17300.0,18.5748,18.5965,18.5386,18.5386,17300.0
2011-05-17 11:40:00,25.64,25.71,25.64,25.71,82200.0,18.5386,18.5893,18.5386,18.5893,82200.0
2011-05-17 11:50:00,25.72,25.75,25.71,25.75,90500.0,18.5965,18.6182,18.5893,18.6182,90500.0
2011-05-17 12:00:00,25.75,25.76,25.72,25.72,10800.0,18.6182,18.6254,18.5965,18.5965,10800.0
2011-05-17 12:10:00,25.72,25.77,25.72,25.76,12500.0,18.5965,18.6326,18.5965,18.6254,12500.0
2011-05-17 12:20:00,25.76,25.79,25.76,25.77,132200.0,18.6254,18.6471,18.6254,18.6326,132200.0
2011-05-17 12:30:00,25.77,25.82,25.77,25.81,37000.0,18.6326,18.6688,18.6326,18.6616,37000.0
2011-05-17 12:40:00,25.82,25.85,25.77,25.77,28900.0,18.6688,18.6905,18.6326,18.6326,28900.0
2011-05-17 12:50:00,25.77,25.78,25.69,25.72,143800.0,18.6326,18.6399,18.5748,18.5965,143800.0
2011-05-17 13:00:00,25.71,25.72,25.71,25.71,9700.0,18.5893,18.5965,18.5893,18.5893,9700.0
2011-05-17 13:10:00,25.72,25.76,25.71,25.73,8000.0,18.5965,18.6254,18.5893,18.6037,8000.0
2011-05-17 13:20:00,25.73,25.75,25.72,25.75,11100.0,18.6037,18.6182,18.5965,18.6182,11100.0
2011-05-17 13:30:00,25.74,25.77,25.74,25.75,32700.0,18.6109,18.6326,18.6109,18.6182,32700.0
2011-05-17 13:40:00,25.75,25.77,25.74,25.76,7700.0,18.6182,18.6326,18.6109,18.6254,7700.0
2011-05-17 13:50:00,25.76,25.78,25.74,25.74,25200.0,18.6254,18.6399,18.6109,18.6109,25200.0
2011-05-17 14:00:00,25.75,25.79,25.74,25.75,27700.0,18.6182,18.6471,18.6109,18.6182,27700.0
2011-05-17 14:10:00,25.74,25.75,25.72,25.74,24000.0,18.6109,18.6182,18.5965,18.6109,24000.0
2011-05-17 14:20:00,25.74,25.74,25.72,25.73,11100.0,18.6109,18.6109,18.5965,18.6037,11100.0
2011-05-17 14:30:00,25.73,25.76,25.73,25.76,10500.0,18.6037,18.6254,18.6037,18.6254,10500.0
2011-05-17 14:40:00,25.76,25.78,25.72,25.77,100900.0,18.6254,18.6399,18.5965,18.6326,100900.0
2011-05-17 14:50:00,25.77,25.87,25.77,25.87,70100.0,18.6326,18.7049,18.6326,18.7049,70100.0
2011-05-17 15:00:00,25.87,25.87,25.82,25.85,27000.0,18.7049,18.7049,18.6688,18.6905,27000.0
2011-05-17 15:10:00,25.85,25.88,25.81,25.84,135000.0,18.6905,18.7122,18.6616,18.6832,135000.0
2011-05-17 15:20:00,25.84,25.89,25.83,25.87,50200.0,18.6832,18.7194,18.676,18.7049,50200.0
2011-05-17 15:30:00,25.87,25.95,25.86,25.94,115900.0,18.7049,18.7628,18.6977,18.7556,115900.0
2011-05-17 15:40:00,25.94,25.94,25.89,25.91,93600.0,18.7556,18.7556,18.7194,18.7339,93600.0
2011-05-17 15:50:00,25.91,25.91,25.84,25.87,89300.0,18.7339,18.7339,18.6832,18.7049,89300.0
2011-05-18 09:30:00,25.9,25.91,25.83,25.84,7700.0,18.7266,18.7339,18.676,18.6832,7700.0
2011-05-18 09:40:00,25.84,25.87,25.84,25.87,55600.0,18.6832,18.7049,18.6832,18.7049,55600.0
2011-05-18 09:50:00,25.86,25.87,25.77,25.77,20200.0,18.6977,18.7049,18.6326,18.6326,20200.0
2011-05-18 10:00:00,25.77,25.82,25.75,25.81,14100.0,18.6326,18.6688,18.6182,18.6616,14100.0
2011-05-18 10:10:00,25.82,25.82,25.77,25.79,19800.0,18.6688,18.6688,18.6326,18.6471,19800.0
2011-05-18 10:20:00,25.79,25.81,25.77,25.81,18600.0,18.6471,18.6616,18.6326,18.6616,18600.0
2011-05-18 10:30:00,25.81,25.86,25.81,25.83,26900.0,18.6616,18.6977,18.6616,18.676,26900.0
2011-05-18 10:40:00,25.83,25.87,25.83,25.87,7500.0,18.676,18.7049,18.676,18.7049,7500.0
2011-05-18 10:50:00,25.87,25.87,25.84,25.85,6200.0,18.7049,18.7049,18.6832,18.6905,6200.0
2011-05-18 11:00:00,25.85,25.88,25.84,25.87,6500.0,18.6905,18.7122,18.6832,18.7049,6500.0
2011-05-18 11:10:00,25.87,25.87,25.83,25.85,7600.0,18.7049,18.7049,18.676,18.6905,7600.0
2011-05-18 11:20:00,25.85,25.85,25.81,25.83,18300.0,18.6905,18.6905,18.6616,18.676,18300.0
2011-05-18 11:30:00,25.83,25.85,25.83,25.85,6100.0,18.676,18.6905,18.676,18.6905,6100.0
2011-05-18 11:40:00,25.85,25.85,25.83,25.84,4600.0,18.6905,18.6905,18.676,18.6832,4600.0
2011-05-18 11:50:00,25.85,25.89,25.85,25.89,10700.0,18.6905,18.7194,18.6905,18.7194,10700.0
2011-05-18 12:00:00,25.89,25.9,25.87,25.88,11400.0,18.7194,18.7266,18.7049,18.7122,11400.0
2011-05-18 12:10:00,25.88,25.89,25.87,25.88,11200.0,18.7122,18.7194,18.7049,18.7122,11200.0
2011-05-18 12:20:00,25.88,25.89,25.87,25.89,9100.0,18.7122,18.7194,18.7049,18.7194,9100.0
2011-05-18 12:30:00,25.89,25.91,25.89,25.89,63100.0,18.7194,18.7339,18.7194,18.7194,63100.0
2011-05-18 12:40:00,25.9,25.92,25.89,25.91,40300.0,18.7266,18.7411,18.7194,18.7339,40300.0
2011-05-18 12:50:00,25.91,25.93,25.91,25.92,14600.0,18.7339,18.7483,18.7339,18.7411,14600.0
2011-05-18 13:00:00,25.92,25.95,25.92,25.95,44300.0,18.7411,18.7628,18.7411,18.7628,44300.0
2011-05-18 13:10:00,25.95,25.96,25.95,25.96,20700.0,18.7628,18.77,18.7628,18.77,20700.0
2011-05-18 13:20:00,25.96,25.96,25.94,25.94,5000.0,18.77,18.77,18.7556,18.7556,5000.0
2011-05-18 13:30:00,25.94,25.94,25.91,25.91,21300.0,18.7556,18.7556,18.7339,18.7339,21300.0
2011-05-18 13:40:00,25.91,25.92,25.9,25.91,8100.0,18.7339,18.7411,18.7266,18.7339,8100.0
2011-05-18 13:50:00,25.92,25.93,25.91,25.93,7700.0,18.7411,18.7483,18.7339,18.7483,7700.0
2011-05-18 14:00:00,25.92,25.95,25.91,25.95,17700.0,18.7411,18.7628,18.7339,18.7628,17700.0
2011-05-18 14:10:00,25.95,25.96,25.91,25.91,31900.0,18.7628,18.77,18.7339,18.7339,31900.0
2011-05-18 14:20:00,25.92,25.93,25.9,25.91,9100.0,18.7411,18.7483,18.7266,18.7339,9100.0
2011-05-18 14:30:00,25.91,25.93,25.89,25.89,21800.0,18.7339,18.7483,18.7194,18.7194,21800.0
2011-05-18 14:40:00,25.89,25.91,25.88,25.91,10300.0,18.7194,18.7339,18.7122,18.7339,10300.0
2011-05-18 14:50:00,25.91,25.93,25.91,25.92,7300.0,18.7339,18.7483,18.7339,18.7411,7300.0
2011-05-18 15:00:00,25.92,25.96,25.91,25.95,15300.0,18.7411,18.77,18.7339,18.7628,15300.0
2011-05-18 15:10:00,25.95,26.0,25.95,25.99,21600.0,18.7628,18.7989,18.7628,18.7917,21600.0
2011-05-18 15:20:00,25.99,26.0,25.98,25.99,26100.0,18.7917,18.7989,18.7845,18.7917,26100.0
2011-05-18 15:30:00,25.99,26.0,25.97,25.98,17200.0,18.7917,18.7989,18.7772,18.7845,17200.0
2011-05-18 15:40:00,25.98,26.0,25.97,25.98,126400.0,18.7845,18.7989,18.7772,18.7845,126400.0
2011-05-18 15:50:00,25.98,26.0,25.97,25.99,108500.0,18.7845,18.7989,18.7772,18.7917,108500.0
2011-05-19 09:30:00,26.06,26.1,26.0,26.05,20900.0,18.8423,18.8712,18.7989,18.8351,20900.0
2011-05-19 09:40:00,26.04,26.09,26.02,26.07,35000.0,18.8279,18.864,18.8134,18.8495,35000.0
2011-05-19 09:50:00,26.07,26.1,26.05,26.07,16300.0,18.8495,18.8712,18.8351,18.8495,16300.0
2011-05-19 10:00:00,26.05,26.06,25.99,26.01,48100.0,18.8351,18.8423,18.7917,18.8062,48100.0
2011-05-19 10:10:00,26.01,26.01,25.96,26.0,23300.0,18.8062,18.8062,18.77,18.7989,23300.0
2011-05-19 10:20:00,26.0,26.01,25.96,25.97,9800.0,18.7989,18.8062,18.77,18.7772,9800.0
2011-05-19 10:30:00,25.97,25.97,25.93,25.95,10700.0,18.7772,18.7772,18.7483,18.7628,10700.0
2011-05-19 10:40:00,25.95,25.95,25.9,25.92,9700.0,18.7628,18.7628,18.7266,18.7411,9700.0
2011-05-19 10:50:00,25.92,25.92,25.86,25.87,77400.0,18.7411,18.7411,18.6977,18.7049,77400.0
2011-05-19 11:00:00,25.87,25.89,25.85,25.85,56400.0,18.7049,18.7194,18.6905,18.6905,56400.0
2011-05-19 11:10:00,25.84,25.87,25.84,25.87,63200.0,18.6832,18.7049,18.6832,18.7049,63200.0
2011-05-19 11:20:00,25.87,25.87,25.87,25.87,1800.0,18.7049,18.7049,18.7049,18.7049,1800.0
2011-05-19 11:30:00,25.87,25.87,25.86,25.86,8900.0,18.7049,18.7049,18.6977,18.6977,8900.0
2011-05-19 11:40:00,25.86,25.87,25.85,25.87,53400.0,18.6977,18.7049,18.6905,18.7049,53400.0
2011-05-19 11:50:00,25.87,25.87,25.87,25.87,4300.0,18.7049,18.7049,18.7049,18.7049,4300.0
2011-05-19 12:00:00,25.87,25.92,25.87,25.92,3700.0,18.7049,18.7411,18.7049,18.7411,3700.0
2011-05-19 12:10:00,25.91,25.95,25.91,25.95,2200.0,18.7339,18.7628,18.7339,18.7628,2200.0
2011-05-19 12:20:00,25.96,26.01,25.96,25.99,41500.0,18.77,18.8062,18.77,18.7917,41500.0
2011-05-19 12:30:00,26.0,26.02,25.98,26.01,24200.0,18.7989,18.8134,18.7845,18.8062,24200.0
2011-05-19 12:40:00,26.01,26.01,25.96,25.98,24400.0,18.8062,18.8062,18.77,18.7845,24400.0
2011-05-19 12:50:00,25.98,25.99,25.97,25.97,3500.0,18.7845,18.7917,18.7772,18.7772,3500.0
2011-05-19 13:00:00,25.97,26.01,25.97,26.01,17300.0,18.7772,18.8062,18.7772,18.8062,17300.0
2011-05-19 13:10:00,26.02,26.07,26.02,26.07,10800.0,18.8134,18.8495,18.8134,18.8495,10800.0
2011-05-19 13:20:00,26.06,26.07,26.06,26.07,3600.0,18.8423,18.8495,18.8423,18.8495,3600.0
2011-05-19 13:30:00,26.07,26.08,26.06,26.06,3300.0,18.8495,18.8568,18.8423,18.8423,3300.0
2011-05-19 13:40:00,26.06,26.08,26.05,26.07,7400.0,18.8423,18.8568,18.8351,18.8495,7400.0
2011-05-19 13:50:00,26.07,26.1,26.07,26.1,7700.0,18.8495,18.8712,18.8495,18.8712,7700.0
2011-05-19 14:00:00,26.1,26.12,26.1,26.11,7500.0,18.8712,18.8857,18.8712,18.8785,7500.0
2011-05-19 14:10:00,26.11,26.12,26.05,26.05,45100.0,18.8785,18.8857,18.8351,18.8351,45100.0
2011-05-19 14:20:00,26.05,26.07,26.03,26.03,17900.0,18.8351,18.8495,18.8206,18.8206,17900.0
2011-05-19 14:30:00,26.03,26.05,26.02,26.04,12700.0,18.8206,18.8351,18.8134,18.8279,12700.0
2011-05-19 14:40:00,26.04,26.05,25.99,26.01,49700.0,18.8279,18.8351,18.7917,18.8062,49700.0
2011-05-19 14:50:00,26.01,26.05,26.01,26.03,27300.0,18.8062,18.8351,18.8062,18.8206,27300.0
2011-05-19 15:00:00,26.03,26.05,26.02,26.03,40400.0,18.8206,18.8351,18.8134,18.8206,40400.0
2011-05-19 15:10:00,26.02,26.03,26.01,26.01,30300.0,18.8134,18.8206,18.8062,18.8062,30300.0
2011-05-19 15:20:00,26.02,26.04,26.02,26.04,73300.0,18.8134,18.8279,18.8134,18.8279,73300.0
2011-05-19 15:30:00,26.04,26.05,26.03,26.05,72100.0,18.8279,18.8351,18.8206,18.8351,72100.0
2011-05-19 15:40:00,26.04,26.08,26.04,26.08,109000.0,18.8279,18.8568,18.8279,18.8568,109000.0
2011-05-19 15:50:00,26.07,26.13,26.07,26.08,146800.0,18.8495,18.8929,18.8495,18.8568,146800.0
2011-05-20 09:30:00,25.99,26.01,25.92,26.01,12300.0,18.7917,18.8062,18.7411,18.8062,12300.0
2011-05-20 09:40:00,26.03,26.14,26.03,26.1,13600.0,18.8206,18.9002,18.8206,18.8712,13600.0
2011-05-20 09:50:00,26.09,26.1,26.01,26.01,15900.0,18.864,18.8712,18.8062,18.8062,15900.0
2011-05-20 10:00:00,26.01,26.01,25.96,25.98,12500.0,18.8062,18.8062,18.77,18.7845,12500.0
2011-05-20 10:10:00,25.97,25.98,25.94,25.95,4100.0,18.7772,18.7845,18.7556,18.7628,4100.0
2011-05-20 10:20:00,25.94,26.01,25.94,26.0,43400.0,18.7556,18.8062,18.7556,18.7989,43400.0
2011-05-20 10:30:00,26.0,26.01,25.96,25.98,13400.0,18.7989,18.8062,18.77,18.7845,13400.0
2011-05-20 10:40:00,25.99,25.99,25.88,25.89,69300.0,18.7917,18.7917,18.7122,18.7194,69300.0
2011-05-20 10:50:00,25.89,25.91,25.88,25.9,34400.0,18.7194,18.7339,18.7122,18.7266,34400.0
2011-05-20 11:00:00,25.89,25.93,25.89,25.91,8500.0,18.7194,18.7483,18.7194,18.7339,8500.0
2011-05-20 11:10:00,25.91,25.93,25.91,25.92,32300.0,18.7339,18.7483,18.7339,18.7411,32300.0
2011-05-20 11:20:00,25.91,25.92,25.89,25.89,12000.0,18.7339,18.7411,18.7194,18.7194,12000.0
2011-05-20 11:30:00,25.91,25.93,25.9,25.92,6400.0,18.7339,18.7483,18.7266,18.7411,6400.0
2011-05-20 11:40:00,25.91,25.92,25.86,25.86,85300.0,18.7339,18.7411,18.6977,18.6977,85300.0
2011-05-20 11:50:00,25.86,25.86,25.84,25.84,22700.0,18.6977,18.6977,18.6832,18.6832,22700.0
2011-05-20 12:00:00,25.84,25.86,25.81,25.81,169700.0,18.6832,18.6977,18.6616,18.6616,169700.0
2011-05-20 12:10:00,25.81,25.85,25.81,25.84,149800.0,18.6616,18.6905,18.6616,18.6832,149800.0
2011-05-20 12:20:00,25.85,25.91,25.84,25.9,17200.0,18.6905,18.7339,18.6832,18.7266,17200.0
2011-05-20 12:30:00,25.92,25.93,25.9,25.91,76800.0,18.7411,18.7483,18.7266,18.7339,76800.0
2011-05-20 12:40:00,25.9,25.91,25.87,25.87,52700.0,18.7266,18.7339,18.7049,18.7049,52700.0
2011-05-20 12:50:00,25.87,25.87,25.85,25.85,7300.0,18.7049,18.7049,18.6905,18.6905,7300.0
2011-05-20 13:00:00,25.85,25.87,25.84,25.87,28100.0,18.6905,18.7049,18.6832,18.7049,28100.0
2011-05-20 13:10:00,25.86,25.86,25.84,25.84,6300.0,18.6977,18.6977,18.6832,18.6832,6300.0
2011-05-20 13:20:00,25.85,25.89,25.84,25.87,82200.0,18.6905,18.7194,18.6832,18.7049,82200.0
2011-05-20 13:30:00,25.88,25.94,25.88,25.94,73200.0,18.7122,18.7556,18.7122,18.7556,73200.0
2011-05-20 13:40:00,25.94,25.94,25.92,25.92,6300.0,18.7556,18.7556,18.7411,18.7411,6300.0
2011-05-20 13:50:00,25.93,25.93,25.89,25.89,4400.0,18.7483,18.7483,18.7194,18.7194,4400.0
2011-05-20 14:00:00,25.9,25.91,25.87,25.88,52400.0,18.7266,18.7339,18.7049,18.7122,52400.0
2011-05-20 14:10:00,25.87,25.87,25.85,25.86,6700.0,18.7049,18.7049,18.6905,18.6977,6700.0
2011-05-20 14:20:00,25.85,25.86,25.84,25.85,3500.0,18.6905,18.6977,18.6832,18.6905,3500.0
2011-05-20 14:30:00,25.85,25.86,25.84,25.84,6800.0,18.6905,18.6977,18.6832,18.6832,6800.0
2011-05-20 14:40:00,25.84,25.86,25.84,25.86,9700.0,18.6832,18.6977,18.6832,18.6977,9700.0
2011-05-20 14:50:00,25.85,25.86,25.77,25.77,110600.0,18.6905,18.6977,18.6326,18.6326,110600.0
2011-05-20 15:00:00,25.78,25.78,25.75,25.77,101400.0,18.6399,18.6399,18.6182,18.6326,101400.0
2011-05-20 15:10:00,25.77,25.79,25.76,25.79,58300.0,18.6326,18.6471,18.6254,18.6471,58300.0
2011-05-20 15:20:00,25.78,25.81,25.77,25.8,52000.0,18.6399,18.6616,18.6326,18.6543,52000.0
2011-05-20 15:30:00,25.81,25.83,25.79,25.8,70100.0,18.6616,18.676,18.6471,18.6543,70100.0
2011-05-20 15:40:00,25.8,25.81,25.78,25.8,97500.0,18.6543,18.6616,18.6399,18.6543,97500.0
2011-05-20 15:50:00,25.8,25.8,25.73,25.75,110600.0,18.6543,18.6543,18.6037,18.6182,110600.0
2011-05-23 09:30:00,25.49,25.62,25.47,25.61,143700.0,18.4302,18.5242,18.4157,18.517,143700.0
2011-05-23 09:40:00,25.61,25.62,25.56,25.59,78900.0,18.517,18.5242,18.4808,18.5025,78900.0
2011-05-23 09:50:00,25.59,25.61,25.57,25.6,45500.0,18.5025,18.517,18.488,18.5097,45500.0
2011-05-23 10:00:00,25.61,25.62,25.58,25.58,19400.0,18.517,18.5242,18.4953,18.4953,19400.0
2011-05-23 10:10:00,25.59,25.6,25.56,25.58,575000.0,18.5025,18.5097,18.4808,18.4953,575000.0
2011-05-23 10:20:00,25.58,25.6,25.58,25.6,21400.0,18.4953,18.5097,18.4953,18.5097,21400.0
2011-05-23 10:30:00,25.6,25.63,25.6,25.62,30900.0,18.5097,18.5314,18.5097,18.5242,30900.0
2011-05-23 10:40:00,25.62,25.62,25.57,25.59,13300.0,18.5242,18.5242,18.488,18.5025,13300.0
2011-05-23 10:50:00,25.58,25.59,25.55,25.55,103300.0,18.4953,18.5025,18.4736,18.4736,103300.0
2011-05-23 11:00:00,25.55,25.59,25.54,25.56,25000.0,18.4736,18.5025,18.4663,18.4808,25000.0
2011-05-23 11:10:00,25.57,25.58,25.55,25.57,17300.0,18.488,18.4953,18.4736,18.488,17300.0
2011-05-23 11:20:00,25.57,25.58,25.56,25.56,12700.0,18.488,18.4953,18.4808,18.4808,12700.0
2011-05-23 11:30:00,25.56,25.56,25.5,25.5,19800.0,18.4808,18.4808,18.4374,18.4374,19800.0
2011-05-23 11:40:00,25.5,25.5,25.47,25.49,16100.0,18.4374,18.4374,18.4157,18.4302,16100.0
2011-05-23 11:50:00,25.49,25.5,25.49,25.49,5300.0,18.4302,18.4374,18.4302,18.4302,5300.0
2011-05-23 12:00:00,25.5,25.5,25.48,25.49,7000.0,18.4374,18.4374,18.423,18.4302,7000.0
2011-05-23 12:10:00,25.48,25.48,25.44,25.45,57300.0,18.423,18.423,18.394,18.4013,57300.0
2011-05-23 12:20:00,25.46,25.47,25.46,25.47,26100.0,18.4085,18.4157,18.4085,18.4157,26100.0
2011-05-23 12:30:00,25.48,25.48,25.46,25.46,17300.0,18.423,18.423,18.4085,18.4085,17300.0
2011-05-23 12:40:00,25.47,25.48,25.46,25.48,5600.0,18.4157,18.423,18.4085,18.423,5600.0
2011-05-23 12:50:00,25.48,25.48,25.46,25.47,7100.0,18.423,18.423,18.4085,18.4157,7100.0
2011-05-23 13:00:00,25.47,25.48,25.46,25.47,1600.0,18.4157,18.423,18.4085,18.4157,1600.0
2011-05-23 13:10:00,25.47,25.47,25.45,25.45,14200.0,18.4157,18.4157,18.4013,18.4013,14200.0
2011-05-23 13:20:00,25.45,25.46,25.43,25.43,6500.0,18.4013,18.4085,18.3868,18.3868,6500.0
2011-05-23 13:30:00,25.44,25.45,25.44,25.45,7900.0,18.394,18.4013,18.394,18.4013,7900.0
2011-05-23 13:40:00,25.44,25.45,25.44,25.45,5000.0,18.394,18.4013,18.394,18.4013,5000.0
2011-05-23 13:50:00,25.45,25.45,25.44,25.44,5300.0,18.4013,18.4013,18.394,18.394,5300.0
2011-05-23 14:00:00,25.44,25.45,25.43,25.45,6900.0,18.394,18.4013,18.3868,18.4013,6900.0
2011-05-23 14:10:00,25.45,25.47,25.44,25.44,12600.0,18.4013,18.4157,18.394,18.394,12600.0
2011-05-23 14:20:00,25.45,25.45,25.44,25.45,6500.0,18.4013,18.4013,18.394,18.4013,6500.0
2011-05-23 14:30:00,25.45,25.5,25.45,25.48,11700.0,18.4013,18.4374,18.4013,18.423,11700.0
2011-05-23 14:40:00,25.48,25.49,25.45,25.46,10800.0,18.423,18.4302,18.4013,18.4085,10800.0
2011-05-23 14:50:00,25.47,25.47,25.46,25.46,12800.0,18.4157,18.4157,18.4085,18.4085,12800.0
2011-05-23 15:00:00,25.46,25.47,25.46,25.46,21100.0,18.4085,18.4157,18.4085,18.4085,21100.0
2011-05-23 15:10:00,25.46,25.47,25.44,25.45,14600.0,18.4085,18.4157,18.394,18.4013,14600.0
2011-05-23 15:20:00,25.45,25.46,25.42,25.42,173200.0,18.4013,18.4085,18.3796,18.3796,173200.0
2011-05-23 15:30:00,25.42,25.44,25.38,25.38,39200.0,18.3796,18.394,18.3507,18.3507,39200.0
2011-05-23 15:40:00,25.39,25.41,25.36,25.37,130900.0,18.3579,18.3723,18.3362,18.3434,130900.0
2011-05-23 15:50:00,25.37,25.38,25.33,25.34,214700.0,18.3434,18.3507,18.3145,18.3217,214700.0
2011-05-24 09:30:00,25.44,25.45,25.29,25.3,59700.0,18.394,18.4013,18.2856,18.2928,59700.0
2011-05-24 09:40:00,25.3,25.31,25.26,25.26,46300.0,18.2928,18.3,18.2639,18.2639,46300.0
2011-05-24 09:50:00,25.27,25.34,25.27,25.33,33200.0,18.2711,18.3217,18.2711,18.3145,33200.0
2011-05-24 10:00:00,25.35,25.38,25.32,25.33,31500.0,18.329,18.3507,18.3073,18.3145,31500.0
2011-05-24 10:10:00,25.34,25.36,25.3,25.3,85800.0,18.3217,18.3362,18.2928,18.2928,85800.0
2011-05-24 10:20:00,25.3,25.33,25.28,25.32,268600.0,18.2928,18.3145,18.2783,18.3073,268600.0
2011-05-24 10:30:00,25.32,25.33,25.27,25.28,165900.0,18.3073,18.3145,18.2711,18.2783,165900.0
2011-05-24 10:40:00,25.28,25.29,25.25,25.26,42900.0,18.2783,18.2856,18.2567,18.2639,42900.0
2011-05-24 10:50:00,25.25,25.26,25.2,25.21,124900.0,18.2567,18.2639,18.2205,18.2277,124900.0
2011-05-24 11:00:00,25.21,25.25,25.21,25.23,15700.0,18.2277,18.2567,18.2277,18.2422,15700.0
2011-05-24 11:10:00,25.24,25.24,25.22,25.22,28200.0,18.2494,18.2494,18.235,18.235,28200.0
2011-05-24 11:20:00,25.23,25.23,25.2,25.21,25900.0,18.2422,18.2422,18.2205,18.2277,25900.0
2011-05-24 11:30:00,25.21,25.23,25.2,25.2,25900.0,18.2277,18.2422,18.2205,18.2205,25900.0
2011-05-24 11:40:00,25.2,25.2,25.15,25.17,75000.0,18.2205,18.2205,18.1844,18.1988,75000.0
2011-05-24 11:50:00,25.16,25.17,25.14,25.15,37800.0,18.1916,18.1988,18.1771,18.1844,37800.0
2011-05-24 12:00:00,25.14,25.15,25.13,25.14,21100.0,18.1771,18.1844,18.1699,18.1771,21100.0
2011-05-24 12:10:00,25.15,25.16,25.14,25.14,20300.0,18.1844,18.1916,18.1771,18.1771,20300.0
2011-05-24 12:20:00,25.14,25.15,25.12,25.15,18700.0,18.1771,18.1844,18.1627,18.1844,18700.0
2011-05-24 12:30:00,25.14,25.16,25.13,25.15,22400.0,18.1771,18.1916,18.1699,18.1844,22400.0
2011-05-24 12:40:00,25.16,25.22,25.16,25.21,243200.0,18.1916,18.235,18.1916,18.2277,243200.0
2011-05-24 12:50:00,25.2,25.21,25.19,25.2,29500.0,18.2205,18.2277,18.2133,18.2205,29500.0
2011-05-24 13:00:00,25.2,25.25,25.2,25.23,138000.0,18.2205,18.2567,18.2205,18.2422,138000.0
2011-05-24 13:10:00,25.23,25.23,25.18,25.18,7000.0,18.2422,18.2422,18.206,18.206,7000.0
2011-05-24 13:20:00,25.17,25.18,25.17,25.18,6100.0,18.1988,18.206,18.1988,18.206,6100.0
2011-05-24 13:30:00,25.17,25.19,25.15,25.19,9900.0,18.1988,18.2133,18.1844,18.2133,9900.0
2011-05-24 13:40:00,25.18,25.2,25.17,25.18,16000.0,18.206,18.2205,18.1988,18.206,16000.0
2011-05-24 13:50:00,25.19,25.22,25.18,25.21,10700.0,18.2133,18.235,18.206,18.2277,10700.0
2011-05-24 14:00:00,25.2,25.22,25.2,25.21,57200.0,18.2205,18.235,18.2205,18.2277,57200.0
2011-05-24 14:10:00,25.22,25.23,25.21,25.22,41000.0,18.235,18.2422,18.2277,18.235,41000.0
2011-05-24 14:20:00,25.23,25.26,25.23,25.24,77500.0,18.2422,18.2639,18.2422,18.2494,77500.0
2011-05-24 14:30:00,25.24,25.26,25.22,25.23,45400.0,18.2494,18.2639,18.235,18.2422,45400.0
2011-05-24 14:40:00,25.23,25.24,25.21,25.23,45100.0,18.2422,18.2494,18.2277,18.2422,45100.0
2011-05-24 14:50:00,25.22,25.23,25.21,25.21,48100.0,18.235,18.2422,18.2277,18.2277,48100.0
2011-05-24 15:00:00,25.21,25.28,25.21,25.28,203300.0,18.2277,18.2783,18.2277,18.2783,203300.0
2011-05-24 15:10:00,25.28,25.33,25.27,25.33,248300.0,18.2783,18.3145,18.2711,18.3145,248300.0
2011-05-24 15:20:00,25.33,25.41,25.32,25.41,187500.0,18.3145,18.3723,18.3073,18.3723,187500.0
2011-05-24 15:30:00,25.4,25.4,25.36,25.37,95500.0,18.3651,18.3651,18.3362,18.3434,95500.0
2011-05-24 15:40:00,25.36,25.36,25.31,25.32,40600.0,18.3362,18.3362,18.3,18.3073,40600.0
2011-05-24 15:50:00,25.32,25.32,25.26,25.28,158600.0,18.3073,18.3073,18.2639,18.2783,158600.0
2011-05-25 09:30:00,25.19,25.3,25.18,25.3,57900.0,18.2133,18.2928,18.206,18.2928,57900.0
2011-05-25 09:40:00,25.3,25.33,25.25,25.28,38300.0,18.2928,18.3145,18.2567,18.2783,38300.0
2011-05-25 09:50:00,25.27,25.27,25.15,25.15,132800.0,18.2711,18.2711,18.1844,18.1844,132800.0
2011-05-25 10:00:00,25.14,25.16,25.12,25.14,19800.0,18.1771,18.1916,18.1627,18.1771,19800.0
2011-05-25 10:10:00,25.15,25.16,25.1,25.13,27500.0,18.1844,18.1916,18.1482,18.1699,27500.0
2011-05-25 10:20:00,25.12,25.16,25.1,25.14,164800.0,18.1627,18.1916,18.1482,18.1771,164800.0
2011-05-25 10:30:00,25.13,25.23,25.13,25.22,64100.0,18.1699,18.2422,18.1699,18.235,64100.0
2011-05-25 10:40:00,25.21,25.25,25.21,25.23,9500.0,18.2277,18.2567,18.2277,18.2422,9500.0
2011-05-25 10:50:00,25.23,25.25,25.22,25.22,7700.0,18.2422,18.2567,18.235,18.235,7700.0
2011-05-25 11:00:00,25.22,25.27,25.21,25.27,21800.0,18.235,18.2711,18.2277,18.2711,21800.0
2011-05-25 11:10:00,25.27,25.29,25.27,25.29,10100.0,18.2711,18.2856,18.2711,18.2856,10100.0
2011-05-25 11:20:00,25.29,25.3,25.29,25.29,29600.0,18.2856,18.2928,18.2856,18.2856,29600.0
2011-05-25 11:30:00,25.29,25.31,25.27,25.3,12300.0,18.2856,18.3,18.2711,18.2928,12300.0
2011-05-25 11:40:00,25.32,25.34,25.31,25.33,20400.0,18.3073,18.3217,18.3,18.3145,20400.0
2011-05-25 11:50:00,25.32,25.32,25.29,25.29,19300.0,18.3073,18.3073,18.2856,18.2856,19300.0
2011-05-25 12:00:00,25.3,25.31,25.29,25.29,21100.0,18.2928,18.3,18.2856,18.2856,21100.0
2011-05-25 12:10:00,25.3,25.3,25.28,25.28,4000.0,18.2928,18.2928,18.2783,18.2783,4000.0
2011-05-25 12:20:00,25.27,25.28,25.27,25.27,25400.0,18.2711,18.2783,18.2711,18.2711,25400.0
2011-05-25 12:30:00,25.26,25.27,25.25,25.25,4800.0,18.2639,18.2711,18.2567,18.2567,4800.0
2011-05-25 12:40:00,25.25,25.26,25.24,25.24,3800.0,18.2567,18.2639,18.2494,18.2494,3800.0
2011-05-25 12:50:00,25.24,25.28,25.23,25.28,23300.0,18.2494,18.2783,18.2422,18.2783,23300.0
2011-05-25 13:00:00,25.27,25.28,25.26,25.28,5300.0,18.2711,18.2783,18.2639,18.2783,5300.0
2011-05-25 13:10:00,25.27,25.27,25.25,25.26,13400.0,18.2711,18.2711,18.2567,18.2639,13400.0
2011-05-25 13:20:00,25.26,25.26,25.19,25.19,10200.0,18.2639,18.2639,18.2133,18.2133,10200.0
2011-05-25 13:30:00,25.19,25.21,25.19,25.2,10300.0,18.2133,18.2277,18.2133,18.2205,10300.0
2011-05-25 13:40:00,25.19,25.22,25.18,25.22,12000.0,18.2133,18.235,18.206,18.235,12000.0
2011-05-25 13:50:00,25.21,25.22,25.2,25.2,3300.0,18.2277,18.235,18.2205,18.2205,3300.0
2011-05-25 14:00:00,25.19,25.2,25.18,25.19,14300.0,18.2133,18.2205,18.206,18.2133,14300.0
2011-05-25 14:10:00,25.19,25.22,25.19,25.21,11300.0,18.2133,18.235,18.2133,18.2277,11300.0
2011-05-25 14:20:00,25.22,25.25,25.21,25.25,7900.0,18.235,18.2567,18.2277,18.2567,7900.0
2011-05-25 14:30:00,25.25,25.26,25.24,25.24,7800.0,18.2567,18.2639,18.2494,18.2494,7800.0
2011-05-25 14:40:00,25.25,25.25,25.24,25.25,8200.0,18.2567,18.2567,18.2494,18.2567,8200.0
2011-05-25 14:50:00,25.25,25.28,25.24,25.27,11000.0,18.2567,18.2783,18.2494,18.2711,11000.0
2011-05-25 15:00:00,25.26,25.32,25.25,25.3,29500.0,18.2639,18.3073,18.2567,18.2928,29500.0
2011-05-25 15:10:00,25.3,25.33,25.29,25.3,12900.0,18.2928,18.3145,18.2856,18.2928,12900.0
2011-05-25 15:20:00,25.3,25.31,25.28,25.3,5800.0,18.2928,18.3,18.2783,18.2928,5800.0
2011-05-25 15:30:00,25.3,25.31,25.29,25.3,8300.0,18.2928,18.3,18.2856,18.2928,8300.0
2011-05-25 15:40:00,25.29,25.31,25.25,25.25,115500.0,18.2856,18.3,18.2567,18.2567,115500.0
2011-05-25 15:50:00,25.26,25.28,25.24,25.25,61900.0,18.2639,18.2783,18.2494,18.2567,61900.0
2011-05-26 09:30:00,25.19,25.3,25.19,25.27,26600.0,18.2133,18.2928,18.2133,18.2711,26600.0
2011-05-26 09:40:00,25.26,25.26,25.21,25.23,15300.0,18.2639,18.2639,18.2277,18.2422,15300.0
2011-05-26 09:50:00,25.24,25.24,25.16,25.16,33000.0,18.2494,18.2494,18.1916,18.1916,33000.0
2011-05-26 10:00:00,25.16,25.17,25.13,25.13,24600.0,18.1916,18.1988,18.1699,18.1699,24600.0
2011-05-26 10:10:00,25.14,25.17,25.11,25.16,7500.0,18.1771,18.1988,18.1554,18.1916,7500.0
2011-05-26 10:20:00,25.16,25.21,25.14,25.18,15200.0,18.1916,18.2277,18.1771,18.206,15200.0
2011-05-26 10:30:00,25.17,25.21,25.16,25.21,15900.0,18.1988,18.2277,18.1916,18.2277,15900.0
2011-05-26 10:40:00,25.21,25.21,25.16,25.17,7900.0,18.2277,18.2277,18.1916,18.1988,7900.0
2011-05-26 10:50:00,25.18,25.18,25.13,25.13,12300.0,18.206,18.206,18.1699,18.1699,12300.0
2011-05-26 11:00:00,25.12,25.13,25.1,25.12,19600.0,18.1627,18.1699,18.1482,18.1627,19600.0
2011-05-26 11:10:00,25.12,25.16,25.12,25.16,13300.0,18.1627,18.1916,18.1627,18.1916,13300.0
2011-05-26 11:20:00,25.16,25.18,25.16,25.18,6000.0,18.1916,18.206,18.1916,18.206,6000.0
2011-05-26 11:30:00,25.18,25.19,25.16,25.16,9000.0,18.206,18.2133,18.1916,18.1916,9000.0
2011-05-26 11:40:00,25.16,25.17,25.15,25.17,13900.0,18.1916,18.1988,18.1844,18.1988,13900.0
2011-05-26 11:50:00,25.16,25.2,25.16,25.19,15900.0,18.1916,18.2205,18.1916,18.2133,15900.0
2011-05-26 12:00:00,25.19,25.19,25.16,25.16,5800.0,18.2133,18.2133,18.1916,18.1916,5800.0
2011-05-26 12:10:00,25.17,25.19,25.16,25.17,28100.0,18.1988,18.2133,18.1916,18.1988,28100.0
2011-05-26 12:20:00,25.17,25.18,25.16,25.17,11900.0,18.1988,18.206,18.1916,18.1988,11900.0
2011-05-26 12:30:00,25.18,25.19,25.17,25.19,2100.0,18.206,18.2133,18.1988,18.2133,2100.0
2011-05-26 12:40:00,25.19,25.24,25.19,25.23,41700.0,18.2133,18.2494,18.2133,18.2422,41700.0
2011-05-26 12:50:00,25.25,25.27,25.25,25.26,4600.0,18.2567,18.2711,18.2567,18.2639,4600.0
2011-05-26 13:00:00,25.26,25.29,25.26,25.29,4100.0,18.2639,18.2856,18.2639,18.2856,4100.0
2011-05-26 13:10:00,25.29,25.29,25.27,25.29,3300.0,18.2856,18.2856,18.2711,18.2856,3300.0
2011-05-26 13:20:00,25.29,25.3,25.29,25.29,24600.0,18.2856,18.2928,18.2856,18.2856,24600.0
2011-05-26 13:30:00,25.29,25.29,25.27,25.27,2400.0,18.2856,18.2856,18.2711,18.2711,2400.0
2011-05-26 13:40:00,25.27,25.28,25.25,25.25,3300.0,18.2711,18.2783,18.2567,18.2567,3300.0
2011-05-26 13:50:00,25.25,25.27,25.24,25.25,20800.0,18.2567,18.2711,18.2494,18.2567,20800.0
2011-05-26 14:00:00,25.25,25.27,25.25,25.27,9600.0,18.2567,18.2711,18.2567,18.2711,9600.0
2011-05-26 14:10:00,25.28,25.29,25.27,25.27,13700.0,18.2783,18.2856,18.2711,18.2711,13700.0
2011-05-26 14:20:00,25.28,25.33,25.28,25.31,34100.0,18.2783,18.3145,18.2783,18.3,34100.0
2011-05-26 14:30:00,25.32,25.39,25.32,25.36,35900.0,18.3073,18.3579,18.3073,18.3362,35900.0
2011-05-26 14:40:00,25.36,25.38,25.35,25.38,15400.0,18.3362,18.3507,18.329,18.3507,15400.0
2011-05-26 14:50:00,25.38,25.38,25.35,25.37,45200.0,18.3507,18.3507,18.329,18.3434,45200.0
2011-05-26 15:00:00,25.37,25.38,25.35,25.35,12700.0,18.3434,18.3507,18.329,18.329,12700.0
2011-05-26 15:10:00,25.35,25.35,25.33,25.34,12900.0,18.329,18.329,18.3145,18.3217,12900.0
2011-05-26 15:20:00,25.34,25.36,25.34,25.35,20000.0,18.3217,18.3362,18.3217,18.329,20000.0
2011-05-26 15:30:00,25.36,25.37,25.35,25.37,52500.0,18.3362,18.3434,18.329,18.3434,52500.0
2011-05-26 15:40:00,25.37,25.38,25.36,25.37,21100.0,18.3434,18.3507,18.3362,18.3434,21100.0
2011-05-26 15:50:00,25.36,25.4,25.36,25.37,68600.0,18.3362,18.3651,18.3362,18.3434,68600.0
2011-05-27 09:30:00,25.42,25.52,25.42,25.52,191800.0,18.3796,18.4519,18.3796,18.4519,191800.0
2011-05-27 09:40:00,25.53,25.57,25.51,25.54,30900.0,18.4591,18.488,18.4446,18.4663,30900.0
2011-05-27 09:50:00,25.55,25.59,25.53,25.59,24200.0,18.4736,18.5025,18.4591,18.5025,24200.0
2011-05-27 10:00:00,25.58,25.58,25.49,25.5,42700.0,18.4953,18.4953,18.4302,18.4374,42700.0
2011-05-27 10:10:00,25.5,25.52,25.49,25.52,34900.0,18.4374,18.4519,18.4302,18.4519,34900.0
2011-05-27 10:20:00,25.51,25.53,25.5,25.53,9600.0,18.4446,18.4591,18.4374,18.4591,9600.0
2011-05-27 10:30:00,25.54,25.55,25.53,25.54,11400.0,18.4663,18.4736,18.4591,18.4663,11400.0
2011-05-27 10:40:00,25.54,25.59,25.54,25.58,7800.0,18.4663,18.5025,18.4663,18.4953,7800.0
2011-05-27 10:50:00,25.59,25.63,25.59,25.62,61600.0,18.5025,18.5314,18.5025,18.5242,61600.0
2011-05-27 11:00:00,25.62,25.66,25.62,25.63,57800.0,18.5242,18.5531,18.5242,18.5314,57800.0
2011-05-27 11:10:00,25.63,25.63,25.61,25.61,15200.0,18.5314,18.5314,18.517,18.517,15200.0
2011-05-27 11:20:00,25.62,25.62,25.57,25.57,14900.0,18.5242,18.5242,18.488,18.488,14900.0
2011-05-27 11:30:00,25.56,25.58,25.55,25.55,297700.0,18.4808,18.4953,18.4736,18.4736,297700.0
2011-05-27 11:40:00,25.55,25.55,25.54,25.54,224000.0,18.4736,18.4736,18.4663,18.4663,224000.0
2011-05-27 11:50:00,25.54,25.55,25.54,25.55,41700.0,18.4663,18.4736,18.4663,18.4736,41700.0
2011-05-27 12:00:00,25.55,25.56,25.52,25.52,76000.0,18.4736,18.4808,18.4519,18.4519,76000.0
2011-05-27 12:10:00,25.51,25.53,25.51,25.53,3100.0,18.4446,18.4591,18.4446,18.4591,3100.0
2011-05-27 12:20:00,25.53,25.54,25.53,25.54,1000.0,18.4591,18.4663,18.4591,18.4663,1000.0
2011-05-27 12:30:00,25.54,25.55,25.53,25.54,30500.0,18.4663,18.4736,18.4591,18.4663,30500.0
2011-05-27 12:40:00,25.54,25.55,25.53,25.54,17800.0,18.4663,18.4736,18.4591,18.4663,17800.0
2011-05-27 12:50:00,25.55,25.55,25.53,25.53,12600.0,18.4736,18.4736,18.4591,18.4591,12600.0
2011-05-27 13:00:00,25.53,25.54,25.52,25.53,3600.0,18.4591,18.4663,18.4519,18.4591,3600.0
2011-05-27 13:10:00,25.54,25.55,25.52,25.53,39600.0,18.4663,18.4736,18.4519,18.4591,39600.0
2011-05-27 13:20:00,25.53,25.54,25.52,25.52,46700.0,18.4591,18.4663,18.4519,18.4519,46700.0
2011-05-27 13:30:00,25.52,25.53,25.52,25.53,3100.0,18.4519,18.4591,18.4519,18.4591,3100.0
2011-05-27 13:40:00,25.53,25.54,25.52,25.54,16500.0,18.4591,18.4663,18.4519,18.4663,16500.0
2011-05-27 13:50:00,25.53,25.55,25.53,25.54,77700.0,18.4591,18.4736,18.4591,18.4663,77700.0
2011-05-27 14:00:00,25.54,25.55,25.52,25.52,41000.0,18.4663,18.4736,18.4519,18.4519,41000.0
2011-05-27 14:10:00,25.52,25.53,25.51,25.53,8200.0,18.4519,18.4591,18.4446,18.4591,8200.0
2011-05-27 14:20:00,25.53,25.54,25.53,25.54,5900.0,18.4591,18.4663,18.4591,18.4663,5900.0
2011-05-27 14:30:00,25.54,25.54,25.53,25.54,3900.0,18.4663,18.4663,18.4591,18.4663,3900.0
2011-05-27 14:40:00,25.54,25.54,25.5,25.5,21500.0,18.4663,18.4663,18.4374,18.4374,21500.0
2011-05-27 14:50:00,25.49,25.49,25.45,25.45,3800.0,18.4302,18.4302,18.4013,18.4013,3800.0
2011-05-27 15:00:00,25.45,25.47,25.44,25.47,16100.0,18.4013,18.4157,18.394,18.4157,16100.0
2011-05-27 15:10:00,25.47,25.5,25.47,25.49,12000.0,18.4157,18.4374,18.4157,18.4302,12000.0
2011-05-27 15:20:00,25.49,25.53,25.49,25.52,18600.0,18.4302,18.4591,18.4302,18.4519,18600.0
2011-05-27 15:30:00,25.51,25.55,25.51,25.54,115100.0,18.4446,18.4736,18.4446,18.4663,115100.0
2011-05-27 15:40:00,25.53,25.56,25.53,25.54,174800.0,18.4591,18.4808,18.4591,18.4663,174800.0
2011-05-27 15:50:00,25.53,25.56,25.53,25.54,334200.0,18.4591,18.4808,18.4591,18.4663,334200.0
2011-05-31 09:30:00,25.75,25.83,25.74,25.76,155900.0,18.6182,18.676,18.6109,18.6254,155900.0
2011-05-31 09:40:00,25.76,25.8,25.64,25.64,332400.0,18.6254,18.6543,18.5386,18.5386,332400.0
2011-05-31 09:50:00,25.64,25.72,25.64,25.67,142200.0,18.5386,18.5965,18.5386,18.5603,142200.0
2011-05-31 10:00:00,25.67,25.69,25.61,25.66,103500.0,18.5603,18.5748,18.517,18.5531,103500.0
2011-05-31 10:10:00,25.67,25.68,25.61,25.63,22600.0,18.5603,18.5676,18.517,18.5314,22600.0
2011-05-31 10:20:00,25.63,25.63,25.6,25.62,7700.0,18.5314,18.5314,18.5097,18.5242,7700.0
2011-05-31 10:30:00,25.62,25.63,25.59,25.62,26100.0,18.5242,18.5314,18.5025,18.5242,26100.0
2011-05-31 10:40:00,25.62,25.66,25.61,25.66,19500.0,18.5242,18.5531,18.517,18.5531,19500.0
2011-05-31 10:50:00,25.66,25.66,25.62,25.62,17800.0,18.5531,18.5531,18.5242,18.5242,17800.0
2011-05-31 11:00:00,25.62,25.68,25.61,25.67,12100.0,18.5242,18.5676,18.517,18.5603,12100.0
2011-05-31 11:10:00,25.68,25.69,25.67,25.68,8900.0,18.5676,18.5748,18.5603,18.5676,8900.0
2011-05-31 11:20:00,25.68,25.7,25.68,25.7,15500.0,18.5676,18.582,18.5676,18.582,15500.0
2011-05-31 11:30:00,25.71,25.73,25.7,25.73,19800.0,18.5893,18.6037,18.582,18.6037,19800.0
2011-05-31 11:40:00,25.73,25.73,25.71,25.72,27600.0,18.6037,18.6037,18.5893,18.5965,27600.0
2011-05-31 11:50:00,25.72,25.73,25.7,25.71,41100.0,18.5965,18.6037,18.582,18.5893,41100.0
2011-05-31 12:00:00,25.71,25.74,25.67,25.74,34500.0,18.5893,18.6109,18.5603,18.6109,34500.0
2011-05-31 12:10:00,25.74,25.74,25.68,25.68,23000.0,18.6109,18.6109,18.5676,18.5676,23000.0
2011-05-31 12:20:00,25.69,25.71,25.68,25.69,11000.0,18.5748,18.5893,18.5676,18.5748,11000.0
2011-05-31 12:30:00,25.69,25.69,25.64,25.66,15600.0,18.5748,18.5748,18.5386,18.5531,15600.0
2011-05-31 12:40:00,25.66,25.66,25.65,25.65,35300.0,18.5531,18.5531,18.5459,18.5459,35300.0
2011-05-31 12:50:00,25.65,25.69,25.64,25.68,22200.0,18.5459,18.5748,18.5386,18.5676,22200.0
2011-05-31 13:00:00,25.68,25.7,25.68,25.69,14000.0,18.5676,18.582,18.5676,18.5748,14000.0
2011-05-31 13:10:00,25.69,25.74,25.69,25.74,22900.0,18.5748,18.6109,18.5748,18.6109,22900.0
2011-05-31 13:20:00,25.75,25.77,25.74,25.74,72900.0,18.6182,18.6326,18.6109,18.6109,72900.0
2011-05-31 13:30:00,25.74,25.75,25.73,25.74,18300.0,18.6109,18.6182,18.6037,18.6109,18300.0
2011-05-31 13:40:00,25.74,25.74,25.73,25.73,19400.0,18.6109,18.6109,18.6037,18.6037,19400.0
2011-05-31 13:50:00,25.73,25.77,25.73,25.77,18500.0,18.6037,18.6326,18.6037,18.6326,18500.0
2011-05-31 14:00:00,25.77,25.79,25.76,25.79,23400.0,18.6326,18.6471,18.6254,18.6471,23400.0
2011-05-31 14:10:00,25.78,25.79,25.77,25.78,15900.0,18.6399,18.6471,18.6326,18.6399,15900.0
2011-05-31 14:20:00,25.78,25.78,25.75,25.76,29100.0,18.6399,18.6399,18.6182,18.6254,29100.0
2011-05-31 14:30:00,25.76,25.76,25.75,25.76,9300.0,18.6254,18.6254,18.6182,18.6254,9300.0
2011-05-31 14:40:00,25.76,25.77,25.74,25.74,343800.0,18.6254,18.6326,18.6109,18.6109,343800.0
2011-05-31 14:50:00,25.74,25.75,25.74,25.75,24700.0,18.6109,18.6182,18.6109,18.6182,24700.0
2011-05-31 15:00:00,25.75,25.75,25.74,25.75,68000.0,18.6182,18.6182,18.6109,18.6182,68000.0
2011-05-31 15:10:00,25.75,25.75,25.72,25.73,89500.0,18.6182,18.6182,18.5965,18.6037,89500.0
2011-05-31 15:20:00,25.73,25.76,25.73,25.74,47100.0,18.6037,18.6254,18.6037,18.6109,47100.0
2011-05-31 15:30:00,25.75,25.76,25.73,25.75,82400.0,18.6182,18.6254,18.6037,18.6182,82400.0
2011-05-31 15:40:00,25.75,25.81,25.74,25.81,75700.0,18.6182,18.6616,18.6109,18.6616,75700.0
2011-05-31 15:50:00,25.81,25.87,25.81,25.86,280700.0,18.6616,18.7049,18.6616,18.6977,280700.0
2011-06-01 09:30:00,25.81,25.85,25.71,25.71,29900.0,18.6616,18.6905,18.5893,18.5893,29900.0
2011-06-01 09:40:00,25.69,25.7,25.58,25.58,103000.0,18.5748,18.582,18.4953,18.4953,103000.0
2011-06-01 09:50:00,25.58,25.63,25.57,25.6,75500.0,18.4953,18.5314,18.488,18.5097,75500.0
2011-06-01 10:00:00,25.58,25.58,25.42,25.42,130100.0,18.4953,18.4953,18.3796,18.3796,130100.0
2011-06-01 10:10:00,25.4,25.41,25.34,25.39,135200.0,18.3651,18.3723,18.3217,18.3579,135200.0
2011-06-01 10:20:00,25.4,25.43,25.36,25.38,63800.0,18.3651,18.3868,18.3362,18.3507,63800.0
2011-06-01 10:30:00,25.38,25.38,25.34,25.34,15800.0,18.3507,18.3507,18.3217,18.3217,15800.0
2011-06-01 10:40:00,25.34,25.34,25.31,25.31,36200.0,18.3217,18.3217,18.3,18.3,36200.0
2011-06-01 10:50:00,25.3,25.34,25.29,25.34,18200.0,18.2928,18.3217,18.2856,18.3217,18200.0
2011-06-01 11:00:00,25.34,25.35,25.32,25.33,18400.0,18.3217,18.329,18.3073,18.3145,18400.0
2011-06-01 11:10:00,25.32,25.33,25.3,25.3,5800.0,18.3073,18.3145,18.2928,18.2928,5800.0
2011-06-01 11:20:00,25.3,25.35,25.3,25.33,12400.0,18.2928,18.329,18.2928,18.3145,12400.0
2011-06-01 11:30:00,25.33,25.33,25.29,25.3,8900.0,18.3145,18.3145,18.2856,18.2928,8900.0
2011-06-01 11:40:00,25.3,25.36,25.3,25.35,17100.0,18.2928,18.3362,18.2928,18.329,17100.0
2011-06-01 11:50:00,25.35,25.38,25.34,25.36,28500.0,18.329,18.3507,18.3217,18.3362,28500.0
2011-06-01 12:00:00,25.36,25.38,25.32,25.34,20900.0,18.3362,18.3507,18.3073,18.3217,20900.0
2011-06-01 12:10:00,25.34,25.34,25.24,25.25,105400.0,18.3217,18.3217,18.2494,18.2567,105400.0
2011-06-01 12:20:00,25.25,25.26,25.23,25.25,52300.0,18.2567,18.2639,18.2422,18.2567,52300.0
2011-06-01 12:30:00,25.25,25.29,25.25,25.29,10400.0,18.2567,18.2856,18.2567,18.2856,10400.0
2011-06-01 12:40:00,25.3,25.3,25.25,25.26,43600.0,18.2928,18.2928,18.2567,18.2639,43600.0
2011-06-01 12:50:00,25.26,25.28,25.24,25.25,11900.0,18.2639,18.2783,18.2494,18.2567,11900.0
2011-06-01 13:00:00,25.26,25.28,25.25,25.26,8100.0,18.2639,18.2783,18.2567,18.2639,8100.0
2011-06-01 13:10:00,25.25,25.26,25.22,25.24,9900.0,18.2567,18.2639,18.235,18.2494,9900.0
2011-06-01 13:20:00,25.24,25.25,25.19,25.2,18400.0,18.2494,18.2567,18.2133,18.2205,18400.0
2011-06-01 13:30:00,25.22,25.26,25.19,25.26,9800.0,18.235,18.2639,18.2133,18.2639,9800.0
2011-06-01 13:40:00,25.26,25.27,25.25,25.25,11100.0,18.2639,18.2711,18.2567,18.2567,11100.0
2011-06-01 13:50:00,25.26,25.29,25.25,25.29,7700.0,18.2639,18.2856,18.2567,18.2856,7700.0
2011-06-01 14:00:00,25.29,25.29,25.24,25.25,25700.0,18.2856,18.2856,18.2494,18.2567,25700.0
2011-06-01 14:10:00,25.24,25.25,25.21,25.23,22100.0,18.2494,18.2567,18.2277,18.2422,22100.0
2011-06-01 14:20:00,25.23,25.25,25.21,25.21,9100.0,18.2422,18.2567,18.2277,18.2277,9100.0
2011-06-01 14:30:00,25.21,25.21,25.19,25.21,66900.0,18.2277,18.2277,18.2133,18.2277,66900.0
2011-06-01 14:40:00,25.21,25.21,25.16,25.18,33200.0,18.2277,18.2277,18.1916,18.206,33200.0
2011-06-01 14:50:00,25.17,25.2,25.17,25.19,40000.0,18.1988,18.2205,18.1988,18.2133,40000.0
2011-06-01 15:00:00,25.19,25.2,25.17,25.18,27100.0,18.2133,18.2205,18.1988,18.206,27100.0
2011-06-01 15:10:00,25.19,25.19,25.16,25.17,177200.0,18.2133,18.2133,18.1916,18.1988,177200.0
2011-06-01 15:20:00,25.16,25.17,25.13,25.15,233500.0,18.1916,18.1988,18.1699,18.1844,233500.0
2011-06-01 15:30:00,25.14,25.15,25.13,25.14,125200.0,18.1771,18.1844,18.1699,18.1771,125200.0
2011-06-01 15:40:00,25.13,25.14,24.98,24.99,109000.0,18.1699,18.1771,18.0614,18.0687,109000.0
2011-06-01 15:50:00,24.99,25.0,24.94,24.95,288600.0,18.0687,18.0759,18.0325,18.0397,288600.0
2011-06-02 09:30:00,25.01,25.14,25.01,25.08,52800.0,18.0831,18.1771,18.0831,18.1337,52800.0
2011-06-02 09:40:00,25.09,25.09,24.89,24.91,130300.0,18.141,18.141,17.9964,18.0108,130300.0
2011-06-02 09:50:00,24.91,24.95,24.88,24.9,24500.0,18.0108,18.0397,17.9891,18.0036,24500.0
2011-06-02 10:00:00,24.88,24.93,24.84,24.89,104800.0,17.9891,18.0253,17.9602,17.9964,104800.0
2011-06-02 10:10:00,24.89,24.91,24.84,24.87,48300.0,17.9964,18.0108,17.9602,17.9819,48300.0
2011-06-02 10:20:00,24.86,24.91,24.84,24.91,101900.0,17.9747,18.0108,17.9602,18.0108,101900.0
2011-06-02 10:30:00,24.92,24.97,24.92,24.96,41400.0,18.0181,18.0542,18.0181,18.047,41400.0
2011-06-02 10:40:00,24.97,25.01,24.96,24.96,25500.0,18.0542,18.0831,18.047,18.047,25500.0
2011-06-02 10:50:00,24.96,24.97,24.92,24.92,19800.0,18.047,18.0542,18.0181,18.0181,19800.0
2011-06-02 11:00:00,24.92,24.96,24.91,24.91,12100.0,18.0181,18.047,18.0108,18.0108,12100.0
2011-06-02 11:10:00,24.92,24.92,24.88,24.91,11900.0,18.0181,18.0181,17.9891,18.0108,11900.0
2011-06-02 11:20:00,24.92,24.93,24.88,24.88,6500.0,18.0181,18.0253,17.9891,17.9891,6500.0
2011-06-02 11:30:00,24.88,24.89,24.85,24.86,38300.0,17.9891,17.9964,17.9674,17.9747,38300.0
2011-06-02 11:40:00,24.86,24.89,24.84,24.86,106100.0,17.9747,17.9964,17.9602,17.9747,106100.0
2011-06-02 11:50:00,24.87,24.9,24.86,24.89,14600.0,17.9819,18.0036,17.9747,17.9964,14600.0
2011-06-02 12:00:00,24.9,24.9,24.84,24.84,20200.0,18.0036,18.0036,17.9602,17.9602,20200.0
2011-06-02 12:10:00,24.85,24.88,24.83,24.87,21900.0,17.9674,17.9891,17.953,17.9819,21900.0
2011-06-02 12:20:00,24.88,24.89,24.86,24.89,5700.0,17.9891,17.9964,17.9747,17.9964,5700.0
2011-06-02 12:30:00,24.89,24.9,24.87,24.88,8500.0,17.9964,18.0036,17.9819,17.9891,8500.0
2011-06-02 12:40:00,24.88,24.97,24.88,24.97,14600.0,17.9891,18.0542,17.9891,18.0542,14600.0
2011-06-02 12:50:00,24.97,25.01,24.97,24.99,9600.0,18.0542,18.0831,18.0542,18.0687,9600.0
2011-06-02 13:00:00,25.0,25.06,25.0,25.04,11200.0,18.0759,18.1193,18.0759,18.1048,11200.0
2011-06-02 13:10:00,25.05,25.05,25.0,25.02,27200.0,18.1121,18.1121,18.0759,18.0904,27200.0
2011-06-02 13:20:00,25.02,25.02,24.99,25.01,21400.0,18.0904,18.0904,18.0687,18.0831,21400.0
2011-06-02 13:30:00,25.01,25.01,24.94,24.95,43700.0,18.0831,18.0831,18.0325,18.0397,43700.0
2011-06-02 13:40:00,24.96,24.97,24.93,24.93,12000.0,18.047,18.0542,18.0253,18.0253,12000.0
2011-06-02 13:50:00,24.92,24.95,24.9,24.94,13300.0,18.0181,18.0397,18.0036,18.0325,13300.0
2011-06-02 14:00:00,24.94,24.96,24.93,24.94,8300.0,18.0325,18.047,18.0253,18.0325,8300.0
2011-06-02 14:10:00,24.94,25.01,24.9,24.92,107700.0,18.0325,18.0831,18.0036,18.0181,107700.0
2011-06-02 14:20:00,24.92,24.92,24.88,24.9,73300.0,18.0181,18.0181,17.9891,18.0036,73300.0
2011-06-02 14:30:00,24.9,24.96,24.9,24.95,43200.0,18.0036,18.047,18.0036,18.0397,43200.0
2011-06-02 14:40:00,24.95,24.98,24.95,24.97,28400.0,18.0397,18.0614,18.0397,18.0542,28400.0
2011-06-02 14:50:00,24.98,24.98,24.96,24.98,16700.0,18.0614,18.0614,18.047,18.0614,16700.0
2011-06-02 15:00:00,24.99,25.01,24.96,24.96,17600.0,18.0687,18.0831,18.047,18.047,17600.0
2011-06-02 15:10:00,24.96,24.97,24.92,24.92,151900.0,18.047,18.0542,18.0181,18.0181,151900.0
2011-06-02 15:20:00,24.92,24.94,24.92,24.93,15800.0,18.0181,18.0325,18.0181,18.0253,15800.0
2011-06-02 15:30:00,24.93,24.94,24.91,24.93,160600.0,18.0253,18.0325,18.0108,18.0253,160600.0
2011-06-02 15:40:00,24.93,24.96,24.92,24.96,69700.0,18.0253,18.047,18.0181,18.047,69700.0
2011-06-02 15:50:00,24.96,24.99,24.94,24.97,218100.0,18.047,18.0687,18.0325,18.0542,218100.0
2011-06-03 09:30:00,24.74,24.76,24.63,24.65,425200.0,17.8879,17.9024,17.8084,17.8228,425200.0
2011-06-03 09:40:00,24.65,24.73,24.65,24.72,152700.0,17.8228,17.8807,17.8228,17.8734,152700.0
2011-06-03 09:50:00,24.72,24.77,24.68,24.77,190100.0,17.8734,17.9096,17.8445,17.9096,190100.0
2011-06-03 10:00:00,24.77,24.86,24.77,24.86,268200.0,17.9096,17.9747,17.9096,17.9747,268200.0
2011-06-03 10:10:00,24.85,24.91,24.77,24.78,117600.0,17.9674,18.0108,17.9096,17.9168,117600.0
2011-06-03 10:20:00,24.78,24.8,24.72,24.79,116100.0,17.9168,17.9313,17.8734,17.9241,116100.0
2011-06-03 10:30:00,24.79,24.85,24.79,24.84,29100.0,17.9241,17.9674,17.9241,17.9602,29100.0
2011-06-03 10:40:00,24.84,24.93,24.83,24.92,40700.0,17.9602,18.0253,17.953,18.0181,40700.0
2011-06-03 10:50:00,24.91,24.93,24.86,24.88,17100.0,18.0108,18.0253,17.9747,17.9891,17100.0
2011-06-03 11:00:00,24.87,24.91,24.83,24.83,38100.0,17.9819,18.0108,17.953,17.953,38100.0
2011-06-03 11:10:00,24.83,24.86,24.79,24.81,34000.0,17.953,17.9747,17.9241,17.9385,34000.0
2011-06-03 11:20:00,24.8,24.86,24.79,24.81,36900.0,17.9313,17.9747,17.9241,17.9385,36900.0
2011-06-03 11:30:00,24.81,24.83,24.74,24.74,47600.0,17.9385,17.953,17.8879,17.8879,47600.0
2011-06-03 11:40:00,24.74,24.77,24.72,24.77,72400.0,17.8879,17.9096,17.8734,17.9096,72400.0
2011-06-03 11:50:00,24.76,24.8,24.76,24.8,21100.0,17.9024,17.9313,17.9024,17.9313,21100.0
2011-06-03 12:00:00,24.8,24.82,24.72,24.74,215300.0,17.9313,17.9458,17.8734,17.8879,215300.0
2011-06-03 12:10:00,24.74,24.76,24.72,24.73,93300.0,17.8879,17.9024,17.8734,17.8807,93300.0
2011-06-03 12:20:00,24.73,24.75,24.73,24.75,34600.0,17.8807,17.8951,17.8807,17.8951,34600.0
2011-06-03 12:30:00,24.76,24.81,24.74,24.81,35500.0,17.9024,17.9385,17.8879,17.9385,35500.0
2011-06-03 12:40:00,24.81,24.89,24.8,24.89,24000.0,17.9385,17.9964,17.9313,17.9964,24000.0
2011-06-03 12:50:00,24.89,24.89,24.84,24.84,40600.0,17.9964,17.9964,17.9602,17.9602,40600.0
2011-06-03 13:00:00,24.84,24.85,24.81,24.81,17400.0,17.9602,17.9674,17.9385,17.9385,17400.0
2011-06-03 13:10:00,24.81,24.82,24.8,24.82,47900.0,17.9385,17.9458,17.9313,17.9458,47900.0
2011-06-03 13:20:00,24.82,24.83,24.79,24.8,48500.0,17.9458,17.953,17.9241,17.9313,48500.0
2011-06-03 13:30:00,24.8,24.8,24.76,24.78,52300.0,17.9313,17.9313,17.9024,17.9168,52300.0
2011-06-03 13:40:00,24.79,24.81,24.79,24.8,11100.0,17.9241,17.9385,17.9241,17.9313,11100.0
2011-06-03 13:50:00,24.79,24.8,24.75,24.75,58500.0,17.9241,17.9313,17.8951,17.8951,58500.0
2011-06-03 14:00:00,24.76,24.76,24.72,24.73,22900.0,17.9024,17.9024,17.8734,17.8807,22900.0
2011-06-03 14:10:00,24.72,24.74,24.7,24.72,20900.0,17.8734,17.8879,17.859,17.8734,20900.0
2011-06-03 14:20:00,24.71,24.73,24.71,24.72,37700.0,17.8662,17.8807,17.8662,17.8734,37700.0
2011-06-03 14:30:00,24.71,24.72,24.68,24.68,75300.0,17.8662,17.8734,17.8445,17.8445,75300.0
2011-06-03 14:40:00,24.68,24.7,24.67,24.68,43900.0,17.8445,17.859,17.8373,17.8445,43900.0
2011-06-03 14:50:00,24.69,24.7,24.67,24.67,38000.0,17.8518,17.859,17.8373,17.8373,38000.0
2011-06-03 15:00:00,24.66,24.67,24.64,24.64,94300.0,17.8301,17.8373,17.8156,17.8156,94300.0
2011-06-03 15:10:00,24.64,24.66,24.62,24.62,120200.0,17.8156,17.8301,17.8011,17.8011,120200.0
2011-06-03 15:20:00,24.63,24.65,24.62,24.62,175000.0,17.8084,17.8228,17.8011,17.8011,175000.0
2011-06-03 15:30:00,24.63,24.65,24.62,24.65,303100.0,17.8084,17.8228,17.8011,17.8228,303100.0
2011-06-03 15:40:00,24.64,24.65,24.6,24.61,295600.0,17.8156,17.8228,17.7867,17.7939,295600.0
2011-06-03 15:50:00,24.6,24.63,24.6,24.6,282600.0,17.7867,17.8084,17.7867,17.7867,282600.0
2011-06-06 09:30:00,24.58,24.63,24.56,24.6,58700.0,17.7722,17.8084,17.7578,17.7867,58700.0
2011-06-06 09:40:00,24.6,24.6,24.46,24.46,79600.0,17.7867,17.7867,17.6855,17.6855,79600.0
2011-06-06 09:50:00,24.46,24.46,24.42,24.43,129800.0,17.6855,17.6855,17.6565,17.6638,129800.0
2011-06-06 10:00:00,24.43,24.45,24.32,24.33,620500.0,17.6638,17.6782,17.5842,17.5915,620500.0
2011-06-06 10:10:00,24.32,24.36,24.3,24.35,297400.0,17.5842,17.6132,17.5698,17.6059,297400.0
2011-06-06 10:20:00,24.36,24.39,24.33,24.39,198200.0,17.6132,17.6348,17.5915,17.6348,198200.0
2011-06-06 10:30:00,24.39,24.44,24.38,24.43,63300.0,17.6348,17.671,17.6276,17.6638,63300.0
2011-06-06 10:40:00,24.43,24.44,24.41,24.44,40400.0,17.6638,17.671,17.6493,17.671,40400.0
2011-06-06 10:50:00,24.44,24.55,24.43,24.55,347500.0,17.671,17.7505,17.6638,17.7505,347500.0
2011-06-06 11:00:00,24.55,24.61,24.54,24.59,47800.0,17.7505,17.7939,17.7433,17.7795,47800.0
2011-06-06 11:10:00,24.59,24.62,24.58,24.59,31400.0,17.7795,17.8011,17.7722,17.7795,31400.0
2011-06-06 11:20:00,24.58,24.61,24.58,24.61,27600.0,17.7722,17.7939,17.7722,17.7939,27600.0
2011-06-06 11:30:00,24.61,24.64,24.6,24.64,26700.0,17.7939,17.8156,17.7867,17.8156,26700.0
2011-06-06 11:40:00,24.64,24.64,24.61,24.62,29500.0,17.8156,17.8156,17.7939,17.8011,29500.0
2011-06-06 11:50:00,24.62,24.62,24.59,24.61,87600.0,17.8011,17.8011,17.7795,17.7939,87600.0
2011-06-06 12:00:00,24.61,24.61,24.56,24.59,34200.0,17.7939,17.7939,17.7578,17.7795,34200.0
2011-06-06 12:10:00,24.6,24.6,24.57,24.59,43900.0,17.7867,17.7867,17.765,17.7795,43900.0
2011-06-06 12:20:00,24.59,24.62,24.59,24.61,24500.0,17.7795,17.8011,17.7795,17.7939,24500.0
2011-06-06 12:30:00,24.6,24.61,24.58,24.6,171400.0,17.7867,17.7939,17.7722,17.7867,171400.0
2011-06-06 12:40:00,24.61,24.61,24.57,24.57,87200.0,17.7939,17.7939,17.765,17.765,87200.0
2011-06-06 12:50:00,24.58,24.59,24.57,24.59,24700.0,17.7722,17.7795,17.765,17.7795,24700.0
2011-06-06 13:00:00,24.58,24.58,24.56,24.58,28600.0,17.7722,17.7722,17.7578,17.7722,28600.0
2011-06-06 13:10:00,24.58,24.62,24.57,24.58,35200.0,17.7722,17.8011,17.765,17.7722,35200.0
2011-06-06 13:20:00,24.59,24.59,24.55,24.56,42100.0,17.7795,17.7795,17.7505,17.7578,42100.0
2011-06-06 13:30:00,24.56,24.56,24.51,24.52,32700.0,17.7578,17.7578,17.7216,17.7288,32700.0
2011-06-06 13:40:00,24.51,24.54,24.48,24.54,66200.0,17.7216,17.7433,17.6999,17.7433,66200.0
2011-06-06 13:50:00,24.53,24.56,24.53,24.56,41100.0,17.7361,17.7578,17.7361,17.7578,41100.0
2011-06-06 14:00:00,24.56,24.6,24.55,24.6,39300.0,17.7578,17.7867,17.7505,17.7867,39300.0
2011-06-06 14:10:00,24.59,24.59,24.58,24.58,157700.0,17.7795,17.7795,17.7722,17.7722,157700.0
2011-06-06 14:20:00,24.59,24.62,24.59,24.6,187500.0,17.7795,17.8011,17.7795,17.7867,187500.0
2011-06-06 14:30:00,24.59,24.62,24.59,24.59,37900.0,17.7795,17.8011,17.7795,17.7795,37900.0
2011-06-06 14:40:00,24.59,24.64,24.59,24.6,65700.0,17.7795,17.8156,17.7795,17.7867,65700.0
2011-06-06 14:50:00,24.61,24.61,24.57,24.61,51900.0,17.7939,17.7939,17.765,17.7939,51900.0
2011-06-06 15:00:00,24.61,24.62,24.55,24.57,34100.0,17.7939,17.8011,17.7505,17.765,34100.0
2011-06-06 15:10:00,24.56,24.56,24.48,24.48,436600.0,17.7578,17.7578,17.6999,17.6999,436600.0
2011-06-06 15:20:00,24.49,24.49,24.46,24.48,106000.0,17.7072,17.7072,17.6855,17.6999,106000.0
2011-06-06 15:30:00,24.48,24.53,24.48,24.52,467100.0,17.6999,17.7361,17.6999,17.7288,467100.0
2011-06-06 15:40:00,24.52,24.54,24.48,24.49,304200.0,17.7288,17.7433,17.6999,17.7072,304200.0
2011-06-06 15:50:00,24.48,24.51,24.46,24.48,267500.0,17.6999,17.7216,17.6855,17.6999,267500.0
2011-06-07 09:30:00,24.68,24.72,24.65,24.71,30200.0,17.8445,17.8734,17.8228,17.8662,30200.0
2011-06-07 09:40:00,24.71,24.71,24.59,24.61,62800.0,17.8662,17.8662,17.7795,17.7939,62800.0
2011-06-07 09:50:00,24.61,24.71,24.59,24.71,25200.0,17.7939,17.8662,17.7795,17.8662,25200.0
2011-06-07 10:00:00,24.71,24.78,24.7,24.77,31900.0,17.8662,17.9168,17.859,17.9096,31900.0
2011-06-07 10:10:00,24.77,24.77,24.69,24.7,117100.0,17.9096,17.9096,17.8518,17.859,117100.0
2011-06-07 10:20:00,24.69,24.69,24.6,24.6,70300.0,17.8518,17.8518,17.7867,17.7867,70300.0
2011-06-07 10:30:00,24.6,24.72,24.6,24.71,57600.0,17.7867,17.8734,17.7867,17.8662,57600.0
2011-06-07 10:40:00,24.72,24.73,24.7,24.71,20900.0,17.8734,17.8807,17.859,17.8662,20900.0
2011-06-07 10:50:00,24.7,24.73,24.7,24.72,29200.0,17.859,17.8807,17.859,17.8734,29200.0
2011-06-07 11:00:00,24.72,24.72,24.69,24.7,18300.0,17.8734,17.8734,17.8518,17.859,18300.0
2011-06-07 11:10:00,24.69,24.7,24.69,24.7,6800.0,17.8518,17.859,17.8518,17.859,6800.0
2011-06-07 11:20:00,24.7,24.71,24.69,24.69,27400.0,17.859,17.8662,17.8518,17.8518,27400.0
2011-06-07 11:30:00,24.69,24.69,24.67,24.69,16900.0,17.8518,17.8518,17.8373,17.8518,16900.0
2011-06-07 11:40:00,24.69,24.71,24.69,24.7,60500.0,17.8518,17.8662,17.8518,17.859,60500.0
2011-06-07 11:50:00,24.7,24.7,24.69,24.7,66400.0,17.859,17.859,17.8518,17.859,66400.0
2011-06-07 12:00:00,24.7,24.7,24.69,24.7,68700.0,17.859,17.859,17.8518,17.859,68700.0
2011-06-07 12:10:00,24.7,24.7,24.69,24.7,46400.0,17.859,17.859,17.8518,17.859,46400.0
2011-06-07 12:20:00,24.7,24.72,24.7,24.71,23900.0,17.859,17.8734,17.859,17.8662,23900.0
2011-06-07 12:30:00,24.72,24.72,24.71,24.72,6300.0,17.8734,17.8734,17.8662,17.8734,6300.0
2011-06-07 12:40:00,24.72,24.72,24.7,24.72,6700.0,17.8734,17.8734,17.859,17.8734,6700.0
2011-06-07 12:50:00,24.71,24.73,24.71,24.73,11100.0,17.8662,17.8807,17.8662,17.8807,11100.0
2011-06-07 13:00:00,24.73,24.73,24.7,24.72,14700.0,17.8807,17.8807,17.859,17.8734,14700.0
2011-06-07 13:10:00,24.72,24.72,24.67,24.67,190000.0,17.8734,17.8734,17.8373,17.8373,190000.0
2011-06-07 13:20:00,24.67,24.68,24.65,24.66,12600.0,17.8373,17.8445,17.8228,17.8301,12600.0
2011-06-07 13:30:00,24.67,24.7,24.67,24.7,9400.0,17.8373,17.859,17.8373,17.859,9400.0
2011-06-07 13:40:00,24.69,24.7,24.68,24.68,6500.0,17.8518,17.859,17.8445,17.8445,6500.0
2011-06-07 13:50:00,24.69,24.69,24.68,24.69,11300.0,17.8518,17.8518,17.8445,17.8518,11300.0
2011-06-07 14:00:00,24.69,24.72,24.68,24.72,13500.0,17.8518,17.8734,17.8445,17.8734,13500.0
2011-06-07 14:10:00,24.72,24.73,24.71,24.73,9800.0,17.8734,17.8807,17.8662,17.8807,9800.0
2011-06-07 14:20:00,24.72,24.73,24.7,24.71,11500.0,17.8734,17.8807,17.859,17.8662,11500.0
2011-06-07 14:30:00,24.7,24.7,24.66,24.66,33600.0,17.859,17.859,17.8301,17.8301,33600.0
2011-06-07 14:40:00,24.66,24.69,24.66,24.69,133000.0,17.8301,17.8518,17.8301,17.8518,133000.0
2011-06-07 14:50:00,24.69,24.69,24.66,24.69,26100.0,17.8518,17.8518,17.8301,17.8518,26100.0
2011-06-07 15:00:00,24.68,24.69,24.66,24.66,34700.0,17.8445,17.8518,17.8301,17.8301,34700.0
2011-06-07 15:10:00,24.66,24.67,24.63,24.63,142900.0,17.8301,17.8373,17.8084,17.8084,142900.0
2011-06-07 15:20:00,24.63,24.64,24.61,24.63,49200.0,17.8084,17.8156,17.7939,17.8084,49200.0
2011-06-07 15:30:00,24.63,24.64,24.6,24.61,42800.0,17.8084,17.8156,17.7867,17.7939,42800.0
2011-06-07 15:40:00,24.6,24.62,24.56,24.57,77200.0,17.7867,17.8011,17.7578,17.765,77200.0
2011-06-07 15:50:00,24.57,24.58,24.52,24.53,105300.0,17.765,17.7722,17.7288,17.7361,105300.0
2011-06-08 09:30:00,24.48,24.5,24.42,24.49,52000.0,17.6999,17.7144,17.6565,17.7072,52000.0
2011-06-08 09:40:00,24.49,24.57,24.48,24.48,99100.0,17.7072,17.765,17.6999,17.6999,99100.0
2011-06-08 09:50:00,24.48,24.54,24.46,24.5,100000.0,17.6999,17.7433,17.6855,17.7144,100000.0
2011-06-08 10:00:00,24.49,24.62,24.48,24.6,133600.0,17.7072,17.8011,17.6999,17.7867,133600.0
2011-06-08 10:10:00,24.59,24.63,24.59,24.59,29700.0,17.7795,17.8084,17.7795,17.7795,29700.0
2011-06-08 10:20:00,24.58,24.59,24.52,24.56,32600.0,17.7722,17.7795,17.7288,17.7578,32600.0
2011-06-08 10:30:00,24.56,24.57,24.52,24.54,43900.0,17.7578,17.765,17.7288,17.7433,43900.0
2011-06-08 10:40:00,24.54,24.59,24.53,24.58,264900.0,17.7433,17.7795,17.7361,17.7722,264900.0
2011-06-08 10:50:00,24.58,24.6,24.58,24.59,36500.0,17.7722,17.7867,17.7722,17.7795,36500.0
2011-06-08 11:00:00,24.58,24.61,24.55,24.55,184200.0,17.7722,17.7939,17.7505,17.7505,184200.0
2011-06-08 11:10:00,24.55,24.55,24.48,24.51,44800.0,17.7505,17.7505,17.6999,17.7216,44800.0
2011-06-08 11:20:00,24.51,24.52,24.48,24.49,134900.0,17.7216,17.7288,17.6999,17.7072,134900.0
2011-06-08 11:30:00,24.5,24.56,24.49,24.55,45500.0,17.7144,17.7578,17.7072,17.7505,45500.0
2011-06-08 11:40:00,24.55,24.57,24.53,24.55,59200.0,17.7505,17.765,17.7361,17.7505,59200.0
2011-06-08 11:50:00,24.54,24.63,24.54,24.63,106300.0,17.7433,17.8084,17.7433,17.8084,106300.0
2011-06-08 12:00:00,24.63,24.65,24.6,24.6,75300.0,17.8084,17.8228,17.7867,17.7867,75300.0
2011-06-08 12:10:00,24.6,24.62,24.57,24.58,59600.0,17.7867,17.8011,17.765,17.7722,59600.0
2011-06-08 12:20:00,24.58,24.58,24.53,24.56,19400.0,17.7722,17.7722,17.7361,17.7578,19400.0
2011-06-08 12:30:00,24.56,24.56,24.52,24.56,19100.0,17.7578,17.7578,17.7288,17.7578,19100.0
2011-06-08 12:40:00,24.56,24.58,24.55,24.56,99700.0,17.7578,17.7722,17.7505,17.7578,99700.0
2011-06-08 12:50:00,24.57,24.6,24.56,24.6,26100.0,17.765,17.7867,17.7578,17.7867,26100.0
2011-06-08 13:00:00,24.59,24.6,24.58,24.58,19500.0,17.7795,17.7867,17.7722,17.7722,19500.0
2011-06-08 13:10:00,24.58,24.59,24.56,24.56,53300.0,17.7722,17.7795,17.7578,17.7578,53300.0
2011-06-08 13:20:00,24.56,24.57,24.53,24.55,79700.0,17.7578,17.765,17.7361,17.7505,79700.0
2011-06-08 13:30:00,24.55,24.55,24.48,24.49,42500.0,17.7505,17.7505,17.6999,17.7072,42500.0
2011-06-08 13:40:00,24.48,24.51,24.47,24.51,18600.0,17.6999,17.7216,17.6927,17.7216,18600.0
2011-06-08 13:50:00,24.5,24.52,24.47,24.5,20400.0,17.7144,17.7288,17.6927,17.7144,20400.0
2011-06-08 14:00:00,24.5,24.53,24.49,24.51,54100.0,17.7144,17.7361,17.7072,17.7216,54100.0
2011-06-08 14:10:00,24.51,24.51,24.48,24.5,90700.0,17.7216,17.7216,17.6999,17.7144,90700.0
2011-06-08 14:20:00,24.5,24.5,24.4,24.4,392400.0,17.7144,17.7144,17.6421,17.6421,392400.0
2011-06-08 14:30:00,24.4,24.51,24.39,24.51,211300.0,17.6421,17.7216,17.6348,17.7216,211300.0
2011-06-08 14:40:00,24.51,24.51,24.48,24.49,67700.0,17.7216,17.7216,17.6999,17.7072,67700.0
2011-06-08 14:50:00,24.49,24.51,24.48,24.5,122100.0,17.7072,17.7216,17.6999,17.7144,122100.0
2011-06-08 15:00:00,24.49,24.49,24.46,24.47,40000.0,17.7072,17.7072,17.6855,17.6927,40000.0
2011-06-08 15:10:00,24.47,24.48,24.41,24.42,53000.0,17.6927,17.6999,17.6493,17.6565,53000.0
2011-06-08 15:20:00,24.41,24.42,24.36,24.38,244600.0,17.6493,17.6565,17.6132,17.6276,244600.0
2011-06-08 15:30:00,24.38,24.4,24.36,24.38,108700.0,17.6276,17.6421,17.6132,17.6276,108700.0
2011-06-08 15:40:00,24.38,24.4,24.35,24.37,74600.0,17.6276,17.6421,17.6059,17.6204,74600.0
2011-06-08 15:50:00,24.37,24.39,24.36,24.36,281500.0,17.6204,17.6348,17.6132,17.6132,281500.0
2011-06-09 09:30:00,24.46,24.48,24.25,24.27,64000.0,17.6855,17.6999,17.5336,17.5481,64000.0
2011-06-09 09:40:00,24.27,24.38,24.27,24.37,243600.0,17.5481,17.6276,17.5481,17.6204,243600.0
2011-06-09 09:50:00,24.37,24.44,24.37,24.42,112500.0,17.6204,17.671,17.6204,17.6565,112500.0
2011-06-09 10:00:00,24.42,24.44,24.39,24.43,41800.0,17.6565,17.671,17.6348,17.6638,41800.0
2011-06-09 10:10:00,24.43,24.43,24.37,24.37,11200.0,17.6638,17.6638,17.6204,17.6204,11200.0
2011-06-09 10:20:00,24.37,24.37,24.32,24.34,64100.0,17.6204,17.6204,17.5842,17.5987,64100.0
2011-06-09 10:30:00,24.36,24.42,24.36,24.41,37400.0,17.6132,17.6565,17.6132,17.6493,37400.0
2011-06-09 10:40:00,24.41,24.43,24.35,24.41,31400.0,17.6493,17.6638,17.6059,17.6493,31400.0
2011-06-09 10:50:00,24.42,24.44,24.41,24.42,31700.0,17.6565,17.671,17.6493,17.6565,31700.0
2011-06-09 11:00:00,24.42,24.43,24.39,24.4,39200.0,17.6565,17.6638,17.6348,17.6421,39200.0
2011-06-09 11:10:00,24.4,24.41,24.36,24.36,52500.0,17.6421,17.6493,17.6132,17.6132,52500.0
2011-06-09 11:20:00,24.36,24.36,24.34,24.36,20500.0,17.6132,17.6132,17.5987,17.6132,20500.0
2011-06-09 11:30:00,24.35,24.37,24.35,24.35,12200.0,17.6059,17.6204,17.6059,17.6059,12200.0
2011-06-09 11:40:00,24.35,24.37,24.33,24.37,63100.0,17.6059,17.6204,17.5915,17.6204,63100.0
2011-06-09 11:50:00,24.37,24.42,24.37,24.4,79100.0,17.6204,17.6565,17.6204,17.6421,79100.0
2011-06-09 12:00:00,24.39,24.42,24.38,24.41,43600.0,17.6348,17.6565,17.6276,17.6493,43600.0
2011-06-09 12:10:00,24.42,24.44,24.41,24.42,31700.0,17.6565,17.671,17.6493,17.6565,31700.0
2011-06-09 12:20:00,24.42,24.42,24.38,24.39,26700.0,17.6565,17.6565,17.6276,17.6348,26700.0
2011-06-09 12:30:00,24.39,24.4,24.38,24.39,24600.0,17.6348,17.6421,17.6276,17.6348,24600.0
2011-06-09 12:40:00,24.39,24.42,24.39,24.39,30100.0,17.6348,17.6565,17.6348,17.6348,30100.0
2011-06-09 12:50:00,24.4,24.42,24.4,24.41,18100.0,17.6421,17.6565,17.6421,17.6493,18100.0
2011-06-09 13:00:00,24.4,24.42,24.4,24.41,6500.0,17.6421,17.6565,17.6421,17.6493,6500.0
2011-06-09 13:10:00,24.42,24.45,24.42,24.45,16800.0,17.6565,17.6782,17.6565,17.6782,16800.0
2011-06-09 13:20:00,24.44,24.46,24.44,24.46,9400.0,17.671,17.6855,17.671,17.6855,9400.0
2011-06-09 13:30:00,24.46,24.46,24.44,24.44,4400.0,17.6855,17.6855,17.671,17.671,4400.0
2011-06-09 13:40:00,24.45,24.46,24.44,24.45,6400.0,17.6782,17.6855,17.671,17.6782,6400.0
2011-06-09 13:50:00,24.46,24.49,24.46,24.48,5600.0,17.6855,17.7072,17.6855,17.6999,5600.0
2011-06-09 14:00:00,24.47,24.48,24.46,24.46,7300.0,17.6927,17.6999,17.6855,17.6855,7300.0
2011-06-09 14:10:00,24.47,24.47,24.45,24.46,6300.0,17.6927,17.6927,17.6782,17.6855,6300.0
2011-06-09 14:20:00,24.46,24.46,24.45,24.45,10900.0,17.6855,17.6855,17.6782,17.6782,10900.0
2011-06-09 14:30:00,24.45,24.46,24.44,24.44,11900.0,17.6782,17.6855,17.671,17.671,11900.0
2011-06-09 14:40:00,24.44,24.47,24.44,24.45,19700.0,17.671,17.6927,17.671,17.6782,19700.0
2011-06-09 14:50:00,24.46,24.48,24.45,24.47,11000.0,17.6855,17.6999,17.6782,17.6927,11000.0
2011-06-09 15:00:00,24.47,24.5,24.47,24.48,27200.0,17.6927,17.7144,17.6927,17.6999,27200.0
2011-06-09 15:10:00,24.48,24.49,24.45,24.46,41000.0,17.6999,17.7072,17.6782,17.6855,41000.0
2011-06-09 15:20:00,24.45,24.46,24.44,24.45,38400.0,17.6782,17.6855,17.671,17.6782,38400.0
2011-06-09 15:30:00,24.45,24.45,24.41,24.44,105600.0,17.6782,17.6782,17.6493,17.671,105600.0
2011-06-09 15:40:00,24.44,24.46,24.39,24.4,109800.0,17.671,17.6855,17.6348,17.6421,109800.0
2011-06-09 15:50:00,24.4,24.41,24.39,24.39,72300.0,17.6421,17.6493,17.6348,17.6348,72300.0
2011-06-10 09:30:00,24.3,24.39,24.26,24.26,21900.0,17.5698,17.6348,17.5409,17.5409,21900.0
2011-06-10 09:40:00,24.24,24.26,24.22,24.25,84500.0,17.5264,17.5409,17.5119,17.5336,84500.0
2011-06-10 09:50:00,24.24,24.24,24.2,24.2,15200.0,17.5264,17.5264,17.4975,17.4975,15200.0
2011-06-10 10:00:00,24.21,24.21,24.14,24.14,24700.0,17.5047,17.5047,17.4541,17.4541,24700.0
2011-06-10 10:10:00,24.14,24.19,24.14,24.18,23100.0,17.4541,17.4902,17.4541,17.483,23100.0
2011-06-10 10:20:00,24.18,24.18,24.06,24.07,258000.0,17.483,17.483,17.3962,17.4035,258000.0
2011-06-10 10:30:00,24.07,24.08,23.98,24.02,191700.0,17.4035,17.4107,17.3384,17.3673,191700.0
2011-06-10 10:40:00,24.01,24.01,23.99,24.0,63200.0,17.3601,17.3601,17.3456,17.3529,63200.0
2011-06-10 10:50:00,24.0,24.03,23.98,24.0,52800.0,17.3529,17.3746,17.3384,17.3529,52800.0
2011-06-10 11:00:00,23.99,23.99,23.93,23.94,63800.0,17.3456,17.3456,17.3023,17.3095,63800.0
2011-06-10 11:10:00,23.94,24.0,23.93,23.99,82800.0,17.3095,17.3529,17.3023,17.3456,82800.0
2011-06-10 11:20:00,23.99,24.05,23.99,24.03,44700.0,17.3456,17.389,17.3456,17.3746,44700.0
2011-06-10 11:30:00,24.03,24.03,23.98,23.98,20200.0,17.3746,17.3746,17.3384,17.3384,20200.0
2011-06-10 11:40:00,23.98,24.03,23.98,24.03,15000.0,17.3384,17.3746,17.3384,17.3746,15000.0
2011-06-10 11:50:00,24.03,24.03,24.0,24.01,26800.0,17.3746,17.3746,17.3529,17.3601,26800.0
2011-06-10 12:00:00,24.01,24.02,24.0,24.02,16700.0,17.3601,17.3673,17.3529,17.3673,16700.0
2011-06-10 12:10:00,24.01,24.02,23.98,24.0,19700.0,17.3601,17.3673,17.3384,17.3529,19700.0
2011-06-10 12:20:00,24.0,24.0,23.98,23.98,37700.0,17.3529,17.3529,17.3384,17.3384,37700.0
2011-06-10 12:30:00,23.98,24.01,23.98,24.0,19500.0,17.3384,17.3601,17.3384,17.3529,19500.0
2011-06-10 12:40:00,24.0,24.01,23.98,23.98,18800.0,17.3529,17.3601,17.3384,17.3384,18800.0
2011-06-10 12:50:00,23.98,24.0,23.98,24.0,16100.0,17.3384,17.3529,17.3384,17.3529,16100.0
2011-06-10 13:00:00,23.99,23.99,23.96,23.97,16600.0,17.3456,17.3456,17.3239,17.3312,16600.0
2011-06-10 13:10:00,23.96,23.96,23.91,23.91,30400.0,17.3239,17.3239,17.2878,17.2878,30400.0
2011-06-10 13:20:00,23.91,23.93,23.9,23.93,58000.0,17.2878,17.3023,17.2806,17.3023,58000.0
2011-06-10 13:30:00,23.93,23.93,23.89,23.9,27400.0,17.3023,17.3023,17.2733,17.2806,27400.0
2011-06-10 13:40:00,23.89,23.9,23.84,23.86,107400.0,17.2733,17.2806,17.2372,17.2516,107400.0
2011-06-10 13:50:00,23.85,23.86,23.83,23.84,66800.0,17.2444,17.2516,17.2299,17.2372,66800.0
2011-06-10 14:00:00,23.84,24.1,23.83,24.07,245700.0,17.2372,17.4252,17.2299,17.4035,245700.0
2011-06-10 14:10:00,24.07,24.24,24.06,24.24,285600.0,17.4035,17.5264,17.3962,17.5264,285600.0
2011-06-10 14:20:00,24.23,24.24,24.13,24.2,146600.0,17.5192,17.5264,17.4469,17.4975,146600.0
2011-06-10 14:30:00,24.19,24.23,24.16,24.16,57100.0,17.4902,17.5192,17.4685,17.4685,57100.0
2011-06-10 14:40:00,24.16,24.22,24.16,24.2,32900.0,17.4685,17.5119,17.4685,17.4975,32900.0
2011-06-10 14:50:00,24.2,24.32,24.2,24.32,30100.0,17.4975,17.5842,17.4975,17.5842,30100.0
2011-06-10 15:00:00,24.32,24.35,24.25,24.27,79300.0,17.5842,17.6059,17.5336,17.5481,79300.0
2011-06-10 15:10:00,24.28,24.33,24.28,24.31,40900.0,17.5553,17.5915,17.5553,17.577,40900.0
2011-06-10 15:20:00,24.31,24.31,24.25,24.26,32800.0,17.577,17.577,17.5336,17.5409,32800.0
2011-06-10 15:30:00,24.26,24.28,24.2,24.22,40800.0,17.5409,17.5553,17.4975,17.5119,40800.0
2011-06-10 15:40:00,24.22,24.23,24.11,24.13,70600.0,17.5119,17.5192,17.4324,17.4469,70600.0
2011-06-10 15:50:00,24.13,24.13,24.11,24.13,183300.0,17.4469,17.4469,17.4324,17.4469,183300.0
2011-06-13 09:30:00,24.15,24.26,24.13,24.21,53500.0,17.4613,17.5409,17.4469,17.5047,53500.0
2011-06-13 09:40:00,24.22,24.24,24.19,24.19,22500.0,17.5119,17.5264,17.4902,17.4902,22500.0
2011-06-13 09:50:00,24.18,24.2,24.13,24.14,6400.0,17.483,17.4975,17.4469,17.4541,6400.0
2011-06-13 10:00:00,24.14,24.14,24.01,24.03,50700.0,17.4541,17.4541,17.3601,17.3746,50700.0
2011-06-13 10:10:00,24.03,24.04,24.0,24.04,26600.0,17.3746,17.3818,17.3529,17.3818,26600.0
2011-06-13 10:20:00,24.04,24.14,24.04,24.12,40300.0,17.3818,17.4541,17.3818,17.4396,40300.0
2011-06-13 10:30:00,24.12,24.16,24.09,24.15,104700.0,17.4396,17.4685,17.4179,17.4613,104700.0
2011-06-13 10:40:00,24.15,24.25,24.11,24.25,19600.0,17.4613,17.5336,17.4324,17.5336,19600.0
2011-06-13 10:50:00,24.26,24.29,24.2,24.22,36400.0,17.5409,17.5625,17.4975,17.5119,36400.0
2011-06-13 11:00:00,24.22,24.24,24.19,24.21,63400.0,17.5119,17.5264,17.4902,17.5047,63400.0
2011-06-13 11:10:00,24.22,24.23,24.21,24.23,25400.0,17.5119,17.5192,17.5047,17.5192,25400.0
2011-06-13 11:20:00,24.23,24.25,24.22,24.24,11800.0,17.5192,17.5336,17.5119,17.5264,11800.0
2011-06-13 11:30:00,24.23,24.24,24.2,24.2,143600.0,17.5192,17.5264,17.4975,17.4975,143600.0
2011-06-13 11:40:00,24.19,24.22,24.19,24.19,66700.0,17.4902,17.5119,17.4902,17.4902,66700.0
2011-06-13 11:50:00,24.18,24.19,24.16,24.17,53800.0,17.483,17.4902,17.4685,17.4758,53800.0
2011-06-13 12:00:00,24.17,24.2,24.17,24.17,11100.0,17.4758,17.4975,17.4758,17.4758,11100.0
2011-06-13 12:10:00,24.17,24.18,24.14,24.14,34400.0,17.4758,17.483,17.4541,17.4541,34400.0
2011-06-13 12:20:00,24.15,24.15,24.11,24.11,23400.0,17.4613,17.4613,17.4324,17.4324,23400.0
2011-06-13 12:30:00,24.12,24.16,24.11,24.15,15200.0,17.4396,17.4685,17.4324,17.4613,15200.0
2011-06-13 12:40:00,24.15,24.16,24.14,24.15,53900.0,17.4613,17.4685,17.4541,17.4613,53900.0
2011-06-13 12:50:00,24.15,24.15,24.11,24.13,4400.0,17.4613,17.4613,17.4324,17.4469,4400.0
2011-06-13 13:00:00,24.12,24.12,24.09,24.1,7200.0,17.4396,17.4396,17.4179,17.4252,7200.0
2011-06-13 13:10:00,24.1,24.18,24.1,24.18,14500.0,17.4252,17.483,17.4252,17.483,14500.0
2011-06-13 13:20:00,24.19,24.2,24.16,24.19,9000.0,17.4902,17.4975,17.4685,17.4902,9000.0
2011-06-13 13:30:00,24.19,24.2,24.19,24.2,9800.0,17.4902,17.4975,17.4902,17.4975,9800.0
2011-06-13 13:40:00,24.21,24.24,24.21,24.23,23100.0,17.5047,17.5264,17.5047,17.5192,23100.0
2011-06-13 13:50:00,24.23,24.34,24.22,24.34,20500.0,17.5192,17.5987,17.5119,17.5987,20500.0
2011-06-13 14:00:00,24.35,24.38,24.33,24.37,27000.0,17.6059,17.6276,17.5915,17.6204,27000.0
2011-06-13 14:10:00,24.38,24.39,24.35,24.35,16300.0,17.6276,17.6348,17.6059,17.6059,16300.0
2011-06-13 14:20:00,24.34,24.35,24.32,24.33,33000.0,17.5987,17.6059,17.5842,17.5915,33000.0
2011-06-13 14:30:00,24.33,24.33,24.29,24.3,16800.0,17.5915,17.5915,17.5625,17.5698,16800.0
2011-06-13 14:40:00,24.31,24.37,24.3,24.37,36400.0,17.577,17.6204,17.5698,17.6204,36400.0
2011-06-13 14:50:00,24.37,24.37,24.29,24.29,24700.0,17.6204,17.6204,17.5625,17.5625,24700.0
2011-06-13 15:00:00,24.28,24.32,24.27,24.28,37000.0,17.5553,17.5842,17.5481,17.5553,37000.0
2011-06-13 15:10:00,24.27,24.29,24.23,24.28,68900.0,17.5481,17.5625,17.5192,17.5553,68900.0
2011-06-13 15:20:00,24.29,24.34,24.28,24.33,40800.0,17.5625,17.5987,17.5553,17.5915,40800.0
2011-06-13 15:30:00,24.33,24.33,24.28,24.28,66900.0,17.5915,17.5915,17.5553,17.5553,66900.0
2011-06-13 15:40:00,24.28,24.33,24.27,24.32,37900.0,17.5553,17.5915,17.5481,17.5842,37900.0
2011-06-13 15:50:00,24.32,24.35,24.27,24.27,61700.0,17.5842,17.6059,17.5481,17.5481,61700.0
2011-06-14 09:30:00,24.42,24.52,24.42,24.46,83500.0,17.6565,17.7288,17.6565,17.6855,83500.0
2011-06-14 09:40:00,24.45,24.61,24.42,24.61,96400.0,17.6782,17.7939,17.6565,17.7939,96400.0
2011-06-14 09:50:00,24.61,24.65,24.61,24.64,85400.0,17.7939,17.8228,17.7939,17.8156,85400.0
2011-06-14 10:00:00,24.65,24.65,24.56,24.56,167300.0,17.8228,17.8228,17.7578,17.7578,167300.0
2011-06-14 10:10:00,24.56,24.56,24.52,24.54,222100.0,17.7578,17.7578,17.7288,17.7433,222100.0
2011-06-14 10:20:00,24.54,24.69,24.54,24.69,98300.0,17.7433,17.8518,17.7433,17.8518,98300.0
2011-06-14 10:30:00,24.69,24.73,24.69,24.71,86300.0,17.8518,17.8807,17.8518,17.8662,86300.0
2011-06-14 10:40:00,24.71,24.76,24.7,24.75,173700.0,17.8662,17.9024,17.859,17.8951,173700.0
2011-06-14 10:50:00,24.75,24.75,24.71,24.74,90300.0,17.8951,17.8951,17.8662,17.8879,90300.0
2011-06-14 11:00:00,24.74,24.74,24.68,24.69,14100.0,17.8879,17.8879,17.8445,17.8518,14100.0
2011-06-14 11:10:00,24.7,24.71,24.7,24.7,14400.0,17.859,17.8662,17.859,17.859,14400.0
2011-06-14 11:20:00,24.7,24.72,24.69,24.69,8600.0,17.859,17.8734,17.8518,17.8518,8600.0
2011-06-14 11:30:00,24.7,24.73,24.7,24.71,15100.0,17.859,17.8807,17.859,17.8662,15100.0
2011-06-14 11:40:00,24.72,24.75,24.72,24.75,26900.0,17.8734,17.8951,17.8734,17.8951,26900.0
2011-06-14 11:50:00,24.75,24.84,24.75,24.83,33700.0,17.8951,17.9602,17.8951,17.953,33700.0
2011-06-14 12:00:00,24.83,24.85,24.83,24.84,30400.0,17.953,17.9674,17.953,17.9602,30400.0
2011-06-14 12:10:00,24.83,24.83,24.78,24.79,15000.0,17.953,17.953,17.9168,17.9241,15000.0
2011-06-14 12:20:00,24.79,24.82,24.78,24.82,11100.0,17.9241,17.9458,17.9168,17.9458,11100.0
2011-06-14 12:30:00,24.82,24.82,24.8,24.8,10500.0,17.9458,17.9458,17.9313,17.9313,10500.0
2011-06-14 12:40:00,24.8,24.82,24.8,24.82,8800.0,17.9313,17.9458,17.9313,17.9458,8800.0
2011-06-14 12:50:00,24.82,24.83,24.8,24.82,8500.0,17.9458,17.953,17.9313,17.9458,8500.0
2011-06-14 13:00:00,24.82,24.82,24.79,24.8,12200.0,17.9458,17.9458,17.9241,17.9313,12200.0
2011-06-14 13:10:00,24.8,24.81,24.8,24.81,1900.0,17.9313,17.9385,17.9313,17.9385,1900.0
2011-06-14 13:20:00,24.81,24.83,24.81,24.81,15000.0,17.9385,17.953,17.9385,17.9385,15000.0
2011-06-14 13:30:00,24.81,24.82,24.78,24.79,125200.0,17.9385,17.9458,17.9168,17.9241,125200.0
2011-06-14 13:40:00,24.78,24.78,24.69,24.69,26600.0,17.9168,17.9168,17.8518,17.8518,26600.0
2011-06-14 13:50:00,24.69,24.69,24.67,24.69,40700.0,17.8518,17.8518,17.8373,17.8518,40700.0
2011-06-14 14:00:00,24.69,24.69,24.67,24.69,16300.0,17.8518,17.8518,17.8373,17.8518,16300.0
2011-06-14 14:10:00,24.69,24.7,24.68,24.7,24400.0,17.8518,17.859,17.8445,17.859,24400.0
2011-06-14 14:20:00,24.7,24.73,24.7,24.72,22600.0,17.859,17.8807,17.859,17.8734,22600.0
2011-06-14 14:30:00,24.72,24.73,24.71,24.72,12100.0,17.8734,17.8807,17.8662,17.8734,12100.0
2011-06-14 14:40:00,24.72,24.77,24.71,24.77,19200.0,17.8734,17.9096,17.8662,17.9096,19200.0
2011-06-14 14:50:00,24.77,24.78,24.77,24.77,7300.0,17.9096,17.9168,17.9096,17.9096,7300.0
2011-06-14 15:00:00,24.78,24.79,24.75,24.76,19500.0,17.9168,17.9241,17.8951,17.9024,19500.0
2011-06-14 15:10:00,24.76,24.76,24.74,24.74,15100.0,17.9024,17.9024,17.8879,17.8879,15100.0
2011-06-14 15:20:00,24.75,24.75,24.7,24.71,42000.0,17.8951,17.8951,17.859,17.8662,42000.0
2011-06-14 15:30:00,24.71,24.72,24.64,24.65,63100.0,17.8662,17.8734,17.8156,17.8228,63100.0
2011-06-14 15:40:00,24.65,24.69,24.64,24.68,38200.0,17.8228,17.8518,17.8156,17.8445,38200.0
2011-06-14 15:50:00,24.68,24.7,24.65,24.67,109100.0,17.8445,17.859,17.8228,17.8373,109100.0
2011-06-15 09:30:00,24.48,24.55,24.44,24.46,73500.0,17.6999,17.7505,17.671,17.6855,73500.0
2011-06-15 09:40:00,24.46,24.57,24.43,24.53,98000.0,17.6855,17.765,17.6638,17.7361,98000.0
2011-06-15 09:50:00,24.53,24.56,24.51,24.52,134900.0,17.7361,17.7578,17.7216,17.7288,134900.0
2011-06-15 10:00:00,24.52,24.52,24.42,24.47,106300.0,17.7288,17.7288,17.6565,17.6927,106300.0
2011-06-15 10:10:00,24.48,24.51,24.46,24.47,74800.0,17.6999,17.7216,17.6855,17.6927,74800.0
2011-06-15 10:20:00,24.47,24.48,24.46,24.46,130500.0,17.6927,17.6999,17.6855,17.6855,130500.0
2011-06-15 10:30:00,24.46,24.47,24.42,24.45,77500.0,17.6855,17.6927,17.6565,17.6782,77500.0
2011-06-15 10:40:00,24.45,24.5,24.45,24.49,21800.0,17.6782,17.7144,17.6782,17.7072,21800.0
2011-06-15 10:50:00,24.5,24.53,24.5,24.51,52700.0,17.7144,17.7361,17.7144,17.7216,52700.0
2011-06-15 11:00:00,24.51,24.53,24.49,24.5,25200.0,17.7216,17.7361,17.7072,17.7144,25200.0
2011-06-15 11:10:00,24.5,24.5,24.45,24.47,10400.0,17.7144,17.7144,17.6782,17.6927,10400.0
2011-06-15 11:20:00,24.48,24.5,24.46,24.49,30800.0,17.6999,17.7144,17.6855,17.7072,30800.0
2011-06-15 11:30:00,24.49,24.49,24.39,24.39,40600.0,17.7072,17.7072,17.6348,17.6348,40600.0
2011-06-15 11:40:00,24.39,24.4,24.33,24.33,64800.0,17.6348,17.6421,17.5915,17.5915,64800.0
2011-06-15 11:50:00,24.33,24.36,24.31,24.36,26000.0,17.5915,17.6132,17.577,17.6132,26000.0
2011-06-15 12:00:00,24.36,24.38,24.34,24.38,14400.0,17.6132,17.6276,17.5987,17.6276,14400.0
2011-06-15 12:10:00,24.38,24.39,24.32,24.32,22800.0,17.6276,17.6348,17.5842,17.5842,22800.0
2011-06-15 12:20:00,24.32,24.35,24.23,24.35,88000.0,17.5842,17.6059,17.5192,17.6059,88000.0
2011-06-15 12:30:00,24.35,24.36,24.35,24.36,53000.0,17.6059,17.6132,17.6059,17.6132,53000.0
2011-06-15 12:40:00,24.37,24.38,24.36,24.38,22200.0,17.6204,17.6276,17.6132,17.6276,22200.0
2011-06-15 12:50:00,24.38,24.39,24.27,24.28,67300.0,17.6276,17.6348,17.5481,17.5553,67300.0
2011-06-15 13:00:00,24.28,24.31,24.26,24.26,36300.0,17.5553,17.577,17.5409,17.5409,36300.0
2011-06-15 13:10:00,24.25,24.27,24.24,24.24,12300.0,17.5336,17.5481,17.5264,17.5264,12300.0
2011-06-15 13:20:00,24.22,24.28,24.21,24.28,12900.0,17.5119,17.5553,17.5047,17.5553,12900.0
2011-06-15 13:30:00,24.27,24.28,24.22,24.25,7300.0,17.5481,17.5553,17.5119,17.5336,7300.0
2011-06-15 13:40:00,24.25,24.31,24.25,24.28,47300.0,17.5336,17.577,17.5336,17.5553,47300.0
2011-06-15 13:50:00,24.28,24.31,24.26,24.31,26200.0,17.5553,17.577,17.5409,17.577,26200.0
2011-06-15 14:00:00,24.3,24.43,24.29,24.4,63200.0,17.5698,17.6638,17.5625,17.6421,63200.0
2011-06-15 14:10:00,24.39,24.4,24.36,24.36,13300.0,17.6348,17.6421,17.6132,17.6132,13300.0
2011-06-15 14:20:00,24.36,24.38,24.3,24.3,61500.0,17.6132,17.6276,17.5698,17.5698,61500.0
2011-06-15 14:30:00,24.3,24.37,24.3,24.37,6800.0,17.5698,17.6204,17.5698,17.6204,6800.0
2011-06-15 14:40:00,24.36,24.38,24.28,24.36,100500.0,17.6132,17.6276,17.5553,17.6132,100500.0
2011-06-15 14:50:00,24.35,24.36,24.29,24.3,103100.0,17.6059,17.6132,17.5625,17.5698,103100.0
2011-06-15 15:00:00,24.3,24.35,24.24,24.25,39000.0,17.5698,17.6059,17.5264,17.5336,39000.0
2011-06-15 15:10:00,24.26,24.29,24.24,24.27,51600.0,17.5409,17.5625,17.5264,17.5481,51600.0
2011-06-15 15:20:00,24.27,24.35,24.24,24.32,91900.0,17.5481,17.6059,17.5264,17.5842,91900.0
2011-06-15 15:30:00,24.33,24.34,24.31,24.33,79500.0,17.5915,17.5987,17.577,17.5915,79500.0
2011-06-15 15:40:00,24.33,24.4,24.33,24.36,83400.0,17.5915,17.6421,17.5915,17.6132,83400.0
2011-06-15 15:50:00,24.35,24.38,24.33,24.34,262100.0,17.6059,17.6276,17.5915,17.5987,262100.0
2011-06-16 09:30:00,24.37,24.41,24.25,24.38,53400.0,17.6204,17.6493,17.5336,17.6276,53400.0
2011-06-16 09:40:00,24.4,24.46,24.39,24.44,17200.0,17.6421,17.6855,17.6348,17.671,17200.0
2011-06-16 09:50:00,24.44,24.49,24.4,24.43,26600.0,17.671,17.7072,17.6421,17.6638,26600.0
2011-06-16 10:00:00,24.44,24.57,24.35,24.55,122900.0,17.671,17.765,17.6059,17.7505,122900.0
2011-06-16 10:10:00,24.56,24.64,24.55,24.58,116000.0,17.7578,17.8156,17.7505,17.7722,116000.0
2011-06-16 10:20:00,24.59,24.62,24.56,24.59,56600.0,17.7795,17.8011,17.7578,17.7795,56600.0
2011-06-16 10:30:00,24.6,24.71,24.58,24.71,71900.0,17.7867,17.8662,17.7722,17.8662,71900.0
2011-06-16 10:40:00,24.71,24.73,24.67,24.67,67000.0,17.8662,17.8807,17.8373,17.8373,67000.0
2011-06-16 10:50:00,24.67,24.69,24.66,24.66,103600.0,17.8373,17.8518,17.8301,17.8301,103600.0
2011-06-16 11:00:00,24.66,24.66,24.56,24.57,66800.0,17.8301,17.8301,17.7578,17.765,66800.0
2011-06-16 11:10:00,24.56,24.66,24.55,24.65,34100.0,17.7578,17.8301,17.7505,17.8228,34100.0
2011-06-16 11:20:00,24.66,24.69,24.62,24.69,50700.0,17.8301,17.8518,17.8011,17.8518,50700.0
2011-06-16 11:30:00,24.7,24.71,24.66,24.66,32500.0,17.859,17.8662,17.8301,17.8301,32500.0
2011-06-16 11:40:00,24.66,24.69,24.65,24.66,40600.0,17.8301,17.8518,17.8228,17.8301,40600.0
2011-06-16 11:50:00,24.66,24.67,24.64,24.64,14200.0,17.8301,17.8373,17.8156,17.8156,14200.0
2011-06-16 12:00:00,24.66,24.69,24.66,24.68,9900.0,17.8301,17.8518,17.8301,17.8445,9900.0
2011-06-16 12:10:00,24.68,24.69,24.65,24.67,21300.0,17.8445,17.8518,17.8228,17.8373,21300.0
2011-06-16 12:20:00,24.67,24.69,24.67,24.69,86600.0,17.8373,17.8518,17.8373,17.8518,86600.0
2011-06-16 12:30:00,24.7,24.7,24.68,24.69,31200.0,17.859,17.859,17.8445,17.8518,31200.0
2011-06-16 12:40:00,24.69,24.69,24.67,24.67,34600.0,17.8518,17.8518,17.8373,17.8373,34600.0
2011-06-16 12:50:00,24.68,24.68,24.63,24.63,20100.0,17.8445,17.8445,17.8084,17.8084,20100.0
2011-06-16 13:00:00,24.63,24.63,24.58,24.6,6700.0,17.8084,17.8084,17.7722,17.7867,6700.0
2011-06-16 13:10:00,24.61,24.64,24.6,24.64,9700.0,17.7939,17.8156,17.7867,17.8156,9700.0
2011-06-16 13:20:00,24.64,24.64,24.58,24.58,15900.0,17.8156,17.8156,17.7722,17.7722,15900.0
2011-06-16 13:30:00,24.58,24.58,24.49,24.49,43500.0,17.7722,17.7722,17.7072,17.7072,43500.0
2011-06-16 13:40:00,24.49,24.5,24.41,24.44,22200.0,17.7072,17.7144,17.6493,17.671,22200.0
2011-06-16 13:50:00,24.44,24.45,24.41,24.42,43900.0,17.671,17.6782,17.6493,17.6565,43900.0
2011-06-16 14:00:00,24.41,24.46,24.41,24.45,22700.0,17.6493,17.6855,17.6493,17.6782,22700.0
2011-06-16 14:10:00,24.45,24.46,24.41,24.44,28900.0,17.6782,17.6855,17.6493,17.671,28900.0
2011-06-16 14:20:00,24.44,24.5,24.43,24.48,37200.0,17.671,17.7144,17.6638,17.6999,37200.0
2011-06-16 14:30:00,24.48,24.49,24.43,24.44,37700.0,17.6999,17.7072,17.6638,17.671,37700.0
2011-06-16 14:40:00,24.44,24.48,24.42,24.42,42800.0,17.671,17.6999,17.6565,17.6565,42800.0
2011-06-16 14:50:00,24.42,24.52,24.42,24.52,27900.0,17.6565,17.7288,17.6565,17.7288,27900.0
2011-06-16 15:00:00,24.52,24.59,24.51,24.58,39200.0,17.7288,17.7795,17.7216,17.7722,39200.0
2011-06-16 15:10:00,24.59,24.6,24.55,24.57,53600.0,17.7795,17.7867,17.7505,17.765,53600.0
2011-06-16 15:20:00,24.57,24.63,24.57,24.61,51900.0,17.765,17.8084,17.765,17.7939,51900.0
2011-06-16 15:30:00,24.62,24.7,24.62,24.69,38100.0,17.8011,17.859,17.8011,17.8518,38100.0
2011-06-16 15:40:00,24.69,24.71,24.68,24.69,245000.0,17.8518,17.8662,17.8445,17.8518,245000.0
2011-06-16 15:50:00,24.69,24.7,24.65,24.67,223000.0,17.8518,17.859,17.8228,17.8373,223000.0
2011-06-17 09:30:00,24.72,24.82,24.71,24.8,137700.0,17.9436,18.0162,17.9363,18.0016,137700.0
2011-06-17 09:40:00,24.8,24.96,24.79,24.93,99600.0,18.0016,18.1178,17.9944,18.096,99600.0
2011-06-17 09:50:00,24.93,24.93,24.84,24.91,78500.0,18.096,18.096,18.0307,18.0815,78500.0
2011-06-17 10:00:00,24.9,25.0,24.9,25.0,166700.0,18.0742,18.1468,18.0742,18.1468,166700.0
2011-06-17 10:10:00,25.0,25.08,25.0,25.07,246900.0,18.1468,18.2049,18.1468,18.1976,246900.0
2011-06-17 10:20:00,25.07,25.09,25.02,25.02,397800.0,18.1976,18.2121,18.1613,18.1613,397800.0
2011-06-17 10:30:00,25.02,25.04,24.98,25.04,207800.0,18.1613,18.1759,18.1323,18.1759,207800.0
2011-06-17 10:40:00,25.03,25.08,25.03,25.08,95200.0,18.1686,18.2049,18.1686,18.2049,95200.0
2011-06-17 10:50:00,25.09,25.21,25.08,25.17,471500.0,18.2121,18.2993,18.2049,18.2702,471500.0
2011-06-17 11:00:00,25.17,25.18,25.12,25.13,69200.0,18.2702,18.2775,18.2339,18.2412,69200.0
2011-06-17 11:10:00,25.12,25.18,25.12,25.16,200500.0,18.2339,18.2775,18.2339,18.263,200500.0
2011-06-17 11:20:00,25.17,25.19,25.15,25.19,193800.0,18.2702,18.2847,18.2557,18.2847,193800.0
2011-06-17 11:30:00,25.19,25.2,25.15,25.16,110000.0,18.2847,18.292,18.2557,18.263,110000.0
2011-06-17 11:40:00,25.17,25.17,25.15,25.16,53500.0,18.2702,18.2702,18.2557,18.263,53500.0
2011-06-17 11:50:00,25.16,25.16,25.15,25.16,96100.0,18.263,18.263,18.2557,18.263,96100.0
2011-06-17 12:00:00,25.16,25.16,25.13,25.13,73000.0,18.263,18.263,18.2412,18.2412,73000.0
2011-06-17 12:10:00,25.13,25.13,25.11,25.11,140400.0,18.2412,18.2412,18.2267,18.2267,140400.0
2011-06-17 12:20:00,25.12,25.12,25.08,25.12,103400.0,18.2339,18.2339,18.2049,18.2339,103400.0
2011-06-17 12:30:00,25.12,25.13,25.08,25.09,68500.0,18.2339,18.2412,18.2049,18.2121,68500.0
2011-06-17 12:40:00,25.1,25.1,25.04,25.06,41900.0,18.2194,18.2194,18.1759,18.1904,41900.0
2011-06-17 12:50:00,25.06,25.06,24.97,25.01,66100.0,18.1904,18.1904,18.125,18.1541,66100.0
2011-06-17 13:00:00,25.01,25.01,24.96,24.97,23100.0,18.1541,18.1541,18.1178,18.125,23100.0
2011-06-17 13:10:00,24.98,24.99,24.94,24.94,12800.0,18.1323,18.1396,18.1033,18.1033,12800.0
2011-06-17 13:20:00,24.95,24.98,24.93,24.98,59400.0,18.1105,18.1323,18.096,18.1323,59400.0
2011-06-17 13:30:00,24.98,25.0,24.96,24.98,298600.0,18.1323,18.1468,18.1178,18.1323,298600.0
2011-06-17 13:40:00,24.97,24.98,24.91,24.94,147500.0,18.125,18.1323,18.0815,18.1033,147500.0
2011-06-17 13:50:00,24.93,24.94,24.87,24.9,155800.0,18.096,18.1033,18.0525,18.0742,155800.0
2011-06-17 14:00:00,24.89,24.92,24.88,24.9,69100.0,18.067,18.0888,18.0597,18.0742,69100.0
2011-06-17 14:10:00,24.89,24.96,24.89,24.93,110100.0,18.067,18.1178,18.067,18.096,110100.0
2011-06-17 14:20:00,24.94,25.02,24.94,25.02,74300.0,18.1033,18.1613,18.1033,18.1613,74300.0
2011-06-17 14:30:00,25.01,25.02,25.0,25.02,127200.0,18.1541,18.1613,18.1468,18.1613,127200.0
2011-06-17 14:40:00,25.02,25.03,24.98,24.99,109300.0,18.1613,18.1686,18.1323,18.1396,109300.0
2011-06-17 14:50:00,24.99,25.02,24.98,25.01,47100.0,18.1396,18.1613,18.1323,18.1541,47100.0
2011-06-17 15:00:00,25.01,25.02,24.98,24.98,36100.0,18.1541,18.1613,18.1323,18.1323,36100.0
2011-06-17 15:10:00,24.97,24.97,24.82,24.84,192500.0,18.125,18.125,18.0162,18.0307,192500.0
2011-06-17 15:20:00,24.85,24.91,24.84,24.89,160000.0,18.0379,18.0815,18.0307,18.067,160000.0
2011-06-17 15:30:00,24.9,24.97,24.88,24.94,181900.0,18.0742,18.125,18.0597,18.1033,181900.0
2011-06-17 15:40:00,24.95,25.02,24.94,25.02,135500.0,18.1105,18.1613,18.1033,18.1613,135500.0
2011-06-17 15:50:00,25.02,25.02,24.97,24.98,321900.0,18.1613,18.1613,18.125,18.1323,321900.0
2011-06-20 09:30:00,24.91,24.98,24.82,24.89,67700.0,18.0815,18.1323,18.0162,18.067,67700.0
2011-06-20 09:40:00,24.89,24.99,24.89,24.98,117000.0,18.067,18.1396,18.067,18.1323,117000.0
2011-06-20 09:50:00,24.99,25.08,24.98,25.08,181800.0,18.1396,18.2049,18.1323,18.2049,181800.0
2011-06-20 10:00:00,25.08,25.09,25.0,25.0,68100.0,18.2049,18.2121,18.1468,18.1468,68100.0
2011-06-20 10:10:00,25.0,25.02,24.95,24.98,41300.0,18.1468,18.1613,18.1105,18.1323,41300.0
2011-06-20 10:20:00,24.98,25.04,24.94,25.03,69300.0,18.1323,18.1759,18.1033,18.1686,69300.0
2011-06-20 10:30:00,25.04,25.15,25.03,25.15,95400.0,18.1759,18.2557,18.1686,18.2557,95400.0
2011-06-20 10:40:00,25.15,25.19,25.14,25.15,66500.0,18.2557,18.2847,18.2484,18.2557,66500.0
2011-06-20 10:50:00,25.15,25.15,25.11,25.13,36300.0,18.2557,18.2557,18.2267,18.2412,36300.0
2011-06-20 11:00:00,25.13,25.15,25.11,25.11,35200.0,18.2412,18.2557,18.2267,18.2267,35200.0
2011-06-20 11:10:00,25.11,25.14,25.09,25.09,24500.0,18.2267,18.2484,18.2121,18.2121,24500.0
2011-06-20 11:20:00,25.09,25.16,25.09,25.16,16200.0,18.2121,18.263,18.2121,18.263,16200.0
2011-06-20 11:30:00,25.16,25.2,25.16,25.19,29200.0,18.263,18.292,18.263,18.2847,29200.0
2011-06-20 11:40:00,25.19,25.24,25.19,25.22,130900.0,18.2847,18.321,18.2847,18.3065,130900.0
2011-06-20 11:50:00,25.23,25.23,25.2,25.22,110400.0,18.3138,18.3138,18.292,18.3065,110400.0
2011-06-20 12:00:00,25.21,25.23,25.21,25.21,44000.0,18.2993,18.3138,18.2993,18.2993,44000.0
2011-06-20 12:10:00,25.21,25.22,25.2,25.22,25800.0,18.2993,18.3065,18.292,18.3065,25800.0
2011-06-20 12:20:00,25.21,25.26,25.2,25.26,18000.0,18.2993,18.3355,18.292,18.3355,18000.0
2011-06-20 12:30:00,25.26,25.26,25.25,25.26,7800.0,18.3355,18.3355,18.3283,18.3355,7800.0
2011-06-20 12:40:00,25.26,25.28,25.25,25.28,84800.0,18.3355,18.3501,18.3283,18.3501,84800.0
2011-06-20 12:50:00,25.28,25.28,25.22,25.24,34900.0,18.3501,18.3501,18.3065,18.321,34900.0
2011-06-20 13:00:00,25.24,25.25,25.21,25.24,22000.0,18.321,18.3283,18.2993,18.321,22000.0
2011-06-20 13:10:00,25.24,25.25,25.22,25.24,12400.0,18.321,18.3283,18.3065,18.321,12400.0
2011-06-20 13:20:00,25.24,25.25,25.22,25.23,14100.0,18.321,18.3283,18.3065,18.3138,14100.0
2011-06-20 13:30:00,25.23,25.24,25.22,25.23,11100.0,18.3138,18.321,18.3065,18.3138,11100.0
2011-06-20 13:40:00,25.23,25.23,25.15,25.15,17600.0,18.3138,18.3138,18.2557,18.2557,17600.0
2011-06-20 13:50:00,25.16,25.16,25.09,25.09,247300.0,18.263,18.263,18.2121,18.2121,247300.0
2011-06-20 14:00:00,25.09,25.11,25.09,25.1,34100.0,18.2121,18.2267,18.2121,18.2194,34100.0
2011-06-20 14:10:00,25.1,25.11,25.09,25.1,39400.0,18.2194,18.2267,18.2121,18.2194,39400.0
2011-06-20 14:20:00,25.1,25.1,25.06,25.06,25700.0,18.2194,18.2194,18.1904,18.1904,25700.0
2011-06-20 14:30:00,25.06,25.12,25.06,25.11,58500.0,18.1904,18.2339,18.1904,18.2267,58500.0
2011-06-20 14:40:00,25.11,25.13,25.1,25.1,48900.0,18.2267,18.2412,18.2194,18.2194,48900.0
2011-06-20 14:50:00,25.1,25.11,25.06,25.09,21500.0,18.2194,18.2267,18.1904,18.2121,21500.0
2011-06-20 15:00:00,25.1,25.1,25.06,25.06,14000.0,18.2194,18.2194,18.1904,18.1904,14000.0
2011-06-20 15:10:00,25.06,25.07,25.03,25.05,41400.0,18.1904,18.1976,18.1686,18.1831,41400.0
2011-06-20 15:20:00,25.05,25.05,25.03,25.04,41200.0,18.1831,18.1831,18.1686,18.1759,41200.0
2011-06-20 15:30:00,25.04,25.11,25.03,25.1,111700.0,18.1759,18.2267,18.1686,18.2194,111700.0
2011-06-20 15:40:00,25.1,25.12,25.06,25.08,128100.0,18.2194,18.2339,18.1904,18.2049,128100.0
2011-06-20 15:50:00,25.09,25.1,25.07,25.08,226000.0,18.2121,18.2194,18.1976,18.2049,226000.0
2011-06-21 09:30:00,25.19,25.19,25.12,25.16,33200.0,18.2847,18.2847,18.2339,18.263,33200.0
2011-06-21 09:40:00,25.16,25.18,25.03,25.07,37800.0,18.263,18.2775,18.1686,18.1976,37800.0
2011-06-21 09:50:00,25.06,25.23,25.06,25.19,47100.0,18.1904,18.3138,18.1904,18.2847,47100.0
2011-06-21 10:00:00,25.18,25.2,25.11,25.13,59200.0,18.2775,18.292,18.2267,18.2412,59200.0
2011-06-21 10:10:00,25.14,25.19,25.14,25.15,46100.0,18.2484,18.2847,18.2484,18.2557,46100.0
2011-06-21 10:20:00,25.15,25.19,25.15,25.19,20900.0,18.2557,18.2847,18.2557,18.2847,20900.0
2011-06-21 10:30:00,25.18,25.2,25.16,25.2,19000.0,18.2775,18.292,18.263,18.292,19000.0
2011-06-21 10:40:00,25.2,25.24,25.19,25.22,41700.0,18.292,18.321,18.2847,18.3065,41700.0
2011-06-21 10:50:00,25.21,25.22,25.19,25.2,21300.0,18.2993,18.3065,18.2847,18.292,21300.0
2011-06-21 11:00:00,25.2,25.28,25.2,25.27,48200.0,18.292,18.3501,18.292,18.3428,48200.0
2011-06-21 11:10:00,25.27,25.27,25.24,25.26,25300.0,18.3428,18.3428,18.321,18.3355,25300.0
2011-06-21 11:20:00,25.27,25.3,25.26,25.28,10600.0,18.3428,18.3646,18.3355,18.3501,10600.0
2011-06-21 11:30:00,25.28,25.29,25.27,25.27,16400.0,18.3501,18.3573,18.3428,18.3428,16400.0
2011-06-21 11:40:00,25.28,25.28,25.19,25.19,114000.0,18.3501,18.3501,18.2847,18.2847,114000.0
2011-06-21 11:50:00,25.19,25.2,25.18,25.19,21800.0,18.2847,18.292,18.2775,18.2847,21800.0
2011-06-21 12:00:00,25.19,25.19,25.16,25.17,17200.0,18.2847,18.2847,18.263,18.2702,17200.0
2011-06-21 12:10:00,25.17,25.19,25.17,25.18,12200.0,18.2702,18.2847,18.2702,18.2775,12200.0
2011-06-21 12:20:00,25.18,25.2,25.17,25.18,25200.0,18.2775,18.292,18.2702,18.2775,25200.0
2011-06-21 12:30:00,25.18,25.19,25.14,25.15,17600.0,18.2775,18.2847,18.2484,18.2557,17600.0
2011-06-21 12:40:00,25.15,25.15,25.13,25.14,4600.0,18.2557,18.2557,18.2412,18.2484,4600.0
2011-06-21 12:50:00,25.14,25.17,25.13,25.14,25200.0,18.2484,18.2702,18.2412,18.2484,25200.0
2011-06-21 13:00:00,25.15,25.15,25.11,25.11,10600.0,18.2557,18.2557,18.2267,18.2267,10600.0
2011-06-21 13:10:00,25.11,25.12,25.06,25.1,18900.0,18.2267,18.2339,18.1904,18.2194,18900.0
2011-06-21 13:20:00,25.11,25.12,25.1,25.11,7800.0,18.2267,18.2339,18.2194,18.2267,7800.0
2011-06-21 13:30:00,25.1,25.12,25.09,25.09,4400.0,18.2194,18.2339,18.2121,18.2121,4400.0
2011-06-21 13:40:00,25.1,25.1,25.07,25.1,19500.0,18.2194,18.2194,18.1976,18.2194,19500.0
2011-06-21 13:50:00,25.1,25.1,25.09,25.1,7600.0,18.2194,18.2194,18.2121,18.2194,7600.0
2011-06-21 14:00:00,25.11,25.14,25.1,25.14,517600.0,18.2267,18.2484,18.2194,18.2484,517600.0
2011-06-21 14:10:00,25.14,25.2,25.14,25.19,71700.0,18.2484,18.292,18.2484,18.2847,71700.0
2011-06-21 14:20:00,25.2,25.21,25.2,25.2,43100.0,18.292,18.2993,18.292,18.292,43100.0
2011-06-21 14:30:00,25.2,25.22,25.19,25.2,70500.0,18.292,18.3065,18.2847,18.292,70500.0
2011-06-21 14:40:00,25.2,25.21,25.18,25.21,118600.0,18.292,18.2993,18.2775,18.2993,118600.0
2011-06-21 14:50:00,25.22,25.25,25.21,25.25,67200.0,18.3065,18.3283,18.2993,18.3283,67200.0
2011-06-21 15:00:00,25.25,25.27,25.22,25.25,72900.0,18.3283,18.3428,18.3065,18.3283,72900.0
2011-06-21 15:10:00,25.25,25.26,25.23,25.25,76100.0,18.3283,18.3355,18.3138,18.3283,76100.0
2011-06-21 15:20:00,25.25,25.25,25.21,25.21,55600.0,18.3283,18.3283,18.2993,18.2993,55600.0
2011-06-21 15:30:00,25.2,25.24,25.19,25.23,82500.0,18.292,18.321,18.2847,18.3138,82500.0
2011-06-21 15:40:00,25.24,25.25,25.19,25.25,166200.0,18.321,18.3283,18.2847,18.3283,166200.0
2011-06-21 15:50:00,25.25,25.3,25.25,25.27,1040500.0,18.3283,18.3646,18.3283,18.3428,1040500.0
2011-06-22 09:30:00,25.2,25.21,25.13,25.17,52200.0,18.292,18.2993,18.2412,18.2702,52200.0
2011-06-22 09:40:00,25.16,25.22,25.16,25.2,96900.0,18.263,18.3065,18.263,18.292,96900.0
2011-06-22 09:50:00,25.2,25.28,25.18,25.28,142300.0,18.292,18.3501,18.2775,18.3501,142300.0
2011-06-22 10:00:00,25.28,25.35,25.28,25.32,155400.0,18.3501,18.4009,18.3501,18.3791,155400.0
2011-06-22 10:10:00,25.3,25.31,25.21,25.21,27700.0,18.3646,18.3718,18.2993,18.2993,27700.0
2011-06-22 10:20:00,25.21,25.21,25.19,25.2,24200.0,18.2993,18.2993,18.2847,18.292,24200.0
2011-06-22 10:30:00,25.2,25.24,25.2,25.21,62100.0,18.292,18.321,18.292,18.2993,62100.0
2011-06-22 10:40:00,25.22,25.22,25.18,25.21,172100.0,18.3065,18.3065,18.2775,18.2993,172100.0
2011-06-22 10:50:00,25.21,25.31,25.18,25.31,387100.0,18.2993,18.3718,18.2775,18.3718,387100.0
2011-06-22 11:00:00,25.31,25.32,25.28,25.28,136600.0,18.3718,18.3791,18.3501,18.3501,136600.0
2011-06-22 11:10:00,25.29,25.33,25.27,25.33,12400.0,18.3573,18.3864,18.3428,18.3864,12400.0
2011-06-22 11:20:00,25.32,25.33,25.3,25.3,17100.0,18.3791,18.3864,18.3646,18.3646,17100.0
2011-06-22 11:30:00,25.3,25.3,25.27,25.3,31300.0,18.3646,18.3646,18.3428,18.3646,31300.0
2011-06-22 11:40:00,25.29,25.29,25.26,25.27,11800.0,18.3573,18.3573,18.3355,18.3428,11800.0
2011-06-22 11:50:00,25.26,25.28,25.25,25.26,19200.0,18.3355,18.3501,18.3283,18.3355,19200.0
2011-06-22 12:00:00,25.25,25.25,25.23,25.25,13300.0,18.3283,18.3283,18.3138,18.3283,13300.0
2011-06-22 12:10:00,25.26,25.3,25.26,25.28,11800.0,18.3355,18.3646,18.3355,18.3501,11800.0
2011-06-22 12:20:00,25.27,25.28,25.25,25.26,6100.0,18.3428,18.3501,18.3283,18.3355,6100.0
2011-06-22 12:30:00,25.25,25.26,25.2,25.26,47800.0,18.3283,18.3355,18.292,18.3355,47800.0
2011-06-22 12:40:00,25.27,25.29,25.26,25.29,9500.0,18.3428,18.3573,18.3355,18.3573,9500.0
2011-06-22 12:50:00,25.29,25.29,25.27,25.28,18000.0,18.3573,18.3573,18.3428,18.3501,18000.0
2011-06-22 13:00:00,25.27,25.28,25.26,25.27,5600.0,18.3428,18.3501,18.3355,18.3428,5600.0
2011-06-22 13:10:00,25.26,25.27,25.26,25.26,16400.0,18.3355,18.3428,18.3355,18.3355,16400.0
2011-06-22 13:20:00,25.27,25.27,25.26,25.27,14100.0,18.3428,18.3428,18.3355,18.3428,14100.0
2011-06-22 13:30:00,25.27,25.29,25.26,25.28,9200.0,18.3428,18.3573,18.3355,18.3501,9200.0
2011-06-22 13:40:00,25.28,25.29,25.27,25.27,18000.0,18.3501,18.3573,18.3428,18.3428,18000.0
2011-06-22 13:50:00,25.27,25.3,25.26,25.29,99900.0,18.3428,18.3646,18.3355,18.3573,99900.0
2011-06-22 14:00:00,25.28,25.31,25.23,25.31,133800.0,18.3501,18.3718,18.3138,18.3718,133800.0
2011-06-22 14:10:00,25.31,25.31,25.27,25.27,20500.0,18.3718,18.3718,18.3428,18.3428,20500.0
2011-06-22 14:20:00,25.27,25.3,25.25,25.25,27300.0,18.3428,18.3646,18.3283,18.3283,27300.0
2011-06-22 14:30:00,25.24,25.25,25.15,25.15,125800.0,18.321,18.3283,18.2557,18.2557,125800.0
2011-06-22 14:40:00,25.16,25.17,25.12,25.15,98900.0,18.263,18.2702,18.2339,18.2557,98900.0
2011-06-22 14:50:00,25.16,25.16,25.1,25.12,200200.0,18.263,18.263,18.2194,18.2339,200200.0
2011-06-22 15:00:00,25.12,25.16,25.11,25.16,24200.0,18.2339,18.263,18.2267,18.263,24200.0
2011-06-22 15:10:00,25.15,25.17,25.13,25.15,36100.0,18.2557,18.2702,18.2412,18.2557,36100.0
2011-06-22 15:20:00,25.15,25.17,25.13,25.15,28600.0,18.2557,18.2702,18.2412,18.2557,28600.0
2011-06-22 15:30:00,25.13,25.14,25.08,25.09,52500.0,18.2412,18.2484,18.2049,18.2121,52500.0
2011-06-22 15:40:00,25.08,25.09,25.04,25.06,63200.0,18.2049,18.2121,18.1759,18.1904,63200.0
2011-06-22 15:50:00,25.05,25.07,25.01,25.02,171700.0,18.1831,18.1976,18.1541,18.1613,171700.0
2011-06-23 09:30:00,24.73,24.73,24.43,24.49,522000.0,17.9508,17.9508,17.7331,17.7766,522000.0
2011-06-23 09:40:00,24.48,24.48,24.27,24.45,342500.0,17.7694,17.7694,17.6169,17.7476,342500.0
2011-06-23 09:50:00,24.45,24.53,24.41,24.51,49600.0,17.7476,17.8057,17.7186,17.7911,49600.0
2011-06-23 10:00:00,24.55,24.66,24.52,24.66,71200.0,17.8202,17.9,17.7984,17.9,71200.0
2011-06-23 10:10:00,24.66,24.69,24.63,24.64,75900.0,17.9,17.9218,17.8782,17.8855,75900.0
2011-06-23 10:20:00,24.65,24.65,24.55,24.63,44600.0,17.8928,17.8928,17.8202,17.8782,44600.0
2011-06-23 10:30:00,24.63,24.67,24.59,24.63,59500.0,17.8782,17.9073,17.8492,17.8782,59500.0
2011-06-23 10:40:00,24.62,24.65,24.57,24.57,45600.0,17.871,17.8928,17.8347,17.8347,45600.0
2011-06-23 10:50:00,24.57,24.63,24.56,24.63,35900.0,17.8347,17.8782,17.8274,17.8782,35900.0
2011-06-23 11:00:00,24.63,24.65,24.59,24.65,169900.0,17.8782,17.8928,17.8492,17.8928,169900.0
2011-06-23 11:10:00,24.64,24.64,24.54,24.56,152700.0,17.8855,17.8855,17.8129,17.8274,152700.0
2011-06-23 11:20:00,24.56,24.59,24.55,24.59,23500.0,17.8274,17.8492,17.8202,17.8492,23500.0
2011-06-23 11:30:00,24.59,24.61,24.58,24.58,22100.0,17.8492,17.8637,17.842,17.842,22100.0
2011-06-23 11:40:00,24.58,24.59,24.56,24.57,11200.0,17.842,17.8492,17.8274,17.8347,11200.0
2011-06-23 11:50:00,24.57,24.59,24.55,24.59,12300.0,17.8347,17.8492,17.8202,17.8492,12300.0
2011-06-23 12:00:00,24.59,24.6,24.55,24.56,9000.0,17.8492,17.8565,17.8202,17.8274,9000.0
2011-06-23 12:10:00,24.55,24.56,24.51,24.51,7100.0,17.8202,17.8274,17.7911,17.7911,7100.0
2011-06-23 12:20:00,24.51,24.51,24.46,24.47,10000.0,17.7911,17.7911,17.7548,17.7621,10000.0
2011-06-23 12:30:00,24.47,24.5,24.45,24.5,17300.0,17.7621,17.7839,17.7476,17.7839,17300.0
2011-06-23 12:40:00,24.5,24.54,24.49,24.54,31000.0,17.7839,17.8129,17.7766,17.8129,31000.0
2011-06-23 12:50:00,24.54,24.57,24.53,24.56,40700.0,17.8129,17.8347,17.8057,17.8274,40700.0
2011-06-23 13:00:00,24.57,24.62,24.56,24.61,33800.0,17.8347,17.871,17.8274,17.8637,33800.0
2011-06-23 13:10:00,24.61,24.62,24.58,24.58,33700.0,17.8637,17.871,17.842,17.842,33700.0
2011-06-23 13:20:00,24.57,24.58,24.55,24.57,15400.0,17.8347,17.842,17.8202,17.8347,15400.0
2011-06-23 13:30:00,24.57,24.61,24.57,24.58,71500.0,17.8347,17.8637,17.8347,17.842,71500.0
2011-06-23 13:40:00,24.58,24.58,24.56,24.58,16200.0,17.842,17.842,17.8274,17.842,16200.0
2011-06-23 13:50:00,24.57,24.59,24.55,24.59,27400.0,17.8347,17.8492,17.8202,17.8492,27400.0
2011-06-23 14:00:00,24.58,24.6,24.56,24.59,30700.0,17.842,17.8565,17.8274,17.8492,30700.0
2011-06-23 14:10:00,24.6,24.6,24.53,24.54,41200.0,17.8565,17.8565,17.8057,17.8129,41200.0
2011-06-23 14:20:00,24.53,24.55,24.52,24.54,26200.0,17.8057,17.8202,17.7984,17.8129,26200.0
2011-06-23 14:30:00,24.55,24.58,24.49,24.49,35300.0,17.8202,17.842,17.7766,17.7766,35300.0
2011-06-23 14:40:00,24.5,24.51,24.46,24.48,27600.0,17.7839,17.7911,17.7548,17.7694,27600.0
2011-06-23 14:50:00,24.48,24.69,24.46,24.69,47600.0,17.7694,17.9218,17.7548,17.9218,47600.0
2011-06-23 15:00:00,24.7,24.74,24.61,24.72,90000.0,17.9291,17.9581,17.8637,17.9436,90000.0
2011-06-23 15:10:00,24.71,24.78,24.68,24.73,48000.0,17.9363,17.9871,17.9145,17.9508,48000.0
2011-06-23 15:20:00,24.73,24.77,24.68,24.68,161700.0,17.9508,17.9799,17.9145,17.9145,161700.0
2011-06-23 15:30:00,24.67,24.67,24.59,24.6,85900.0,17.9073,17.9073,17.8492,17.8565,85900.0
2011-06-23 15:40:00,24.6,24.66,24.58,24.65,63900.0,17.8565,17.9,17.842,17.8928,63900.0
2011-06-23 15:50:00,24.64,24.67,24.63,24.66,95900.0,17.8855,17.9073,17.8782,17.9,95900.0
2011-06-24 09:30:00,24.74,24.85,24.67,24.76,37600.0,17.9581,18.0379,17.9073,17.9726,37600.0
2011-06-24 09:40:00,24.76,24.76,24.66,24.66,35800.0,17.9726,17.9726,17.9,17.9,35800.0
2011-06-24 09:50:00,24.65,24.71,24.63,24.7,36800.0,17.8928,17.9363,17.8782,17.9291,36800.0
2011-06-24 10:00:00,24.7,24.7,24.6,24.6,36700.0,17.9291,17.9291,17.8565,17.8565,36700.0
2011-06-24 10:10:00,24.6,24.6,24.52,24.53,32900.0,17.8565,17.8565,17.7984,17.8057,32900.0
2011-06-24 10:20:00,24.51,24.55,24.5,24.54,236700.0,17.7911,17.8202,17.7839,17.8129,236700.0
2011-06-24 10:30:00,24.54,24.58,24.52,24.55,62000.0,17.8129,17.842,17.7984,17.8202,62000.0
2011-06-24 10:40:00,24.56,24.63,24.56,24.61,214900.0,17.8274,17.8782,17.8274,17.8637,214900.0
2011-06-24 10:50:00,24.6,24.63,24.57,24.6,108600.0,17.8565,17.8782,17.8347,17.8565,108600.0
2011-06-24 11:00:00,24.61,24.62,24.56,24.58,59100.0,17.8637,17.871,17.8274,17.842,59100.0
2011-06-24 11:10:00,24.58,24.58,24.54,24.57,20500.0,17.842,17.842,17.8129,17.8347,20500.0
2011-06-24 11:20:00,24.57,24.62,24.56,24.62,151300.0,17.8347,17.871,17.8274,17.871,151300.0
2011-06-24 11:30:00,24.62,24.64,24.6,24.63,103100.0,17.871,17.8855,17.8565,17.8782,103100.0
2011-06-24 11:40:00,24.63,24.64,24.61,24.62,33700.0,17.8782,17.8855,17.8637,17.871,33700.0
2011-06-24 11:50:00,24.61,24.61,24.58,24.59,12700.0,17.8637,17.8637,17.842,17.8492,12700.0
2011-06-24 12:00:00,24.59,24.61,24.56,24.56,18800.0,17.8492,17.8637,17.8274,17.8274,18800.0
2011-06-24 12:10:00,24.55,24.58,24.55,24.57,19900.0,17.8202,17.842,17.8202,17.8347,19900.0
2011-06-24 12:20:00,24.56,24.57,24.55,24.55,11500.0,17.8274,17.8347,17.8202,17.8202,11500.0
2011-06-24 12:30:00,24.55,24.58,24.55,24.58,4200.0,17.8202,17.842,17.8202,17.842,4200.0
2011-06-24 12:40:00,24.58,24.6,24.55,24.55,62900.0,17.842,17.8565,17.8202,17.8202,62900.0
2011-06-24 12:50:00,24.55,24.58,24.54,24.58,16700.0,17.8202,17.842,17.8129,17.842,16700.0
2011-06-24 13:00:00,24.58,24.59,24.54,24.56,10500.0,17.842,17.8492,17.8129,17.8274,10500.0
2011-06-24 13:10:00,24.56,24.58,24.55,24.58,6300.0,17.8274,17.842,17.8202,17.842,6300.0
2011-06-24 13:20:00,24.58,24.59,24.57,24.58,4500.0,17.842,17.8492,17.8347,17.842,4500.0
2011-06-24 13:30:00,24.58,24.62,24.56,24.62,50200.0,17.842,17.871,17.8274,17.871,50200.0
2011-06-24 13:40:00,24.62,24.65,24.6,24.64,19700.0,17.871,17.8928,17.8565,17.8855,19700.0
2011-06-24 13:50:00,24.64,24.65,24.61,24.61,69300.0,17.8855,17.8928,17.8637,17.8637,69300.0
2011-06-24 14:00:00,24.61,24.62,24.58,24.59,26600.0,17.8637,17.871,17.842,17.8492,26600.0
2011-06-24 14:10:00,24.59,24.6,24.58,24.59,24300.0,17.8492,17.8565,17.842,17.8492,24300.0
2011-06-24 14:20:00,24.58,24.6,24.58,24.59,7600.0,17.842,17.8565,17.842,17.8492,7600.0
2011-06-24 14:30:00,24.59,24.59,24.53,24.55,15400.0,17.8492,17.8492,17.8057,17.8202,15400.0
2011-06-24 14:40:00,24.54,24.57,24.53,24.53,8000.0,17.8129,17.8347,17.8057,17.8057,8000.0
2011-06-24 14:50:00,24.53,24.55,24.52,24.53,13000.0,17.8057,17.8202,17.7984,17.8057,13000.0
2011-06-24 15:00:00,24.54,24.55,24.52,24.54,12300.0,17.8129,17.8202,17.7984,17.8129,12300.0
2011-06-24 15:10:00,24.55,24.58,24.55,24.57,12500.0,17.8202,17.842,17.8202,17.8347,12500.0
2011-06-24 15:20:00,24.57,24.57,24.54,24.55,59300.0,17.8347,17.8347,17.8129,17.8202,59300.0
2011-06-24 15:30:00,24.55,24.61,24.55,24.59,47200.0,17.8202,17.8637,17.8202,17.8492,47200.0
2011-06-24 15:40:00,24.59,24.62,24.58,24.58,53400.0,17.8492,17.871,17.842,17.842,53400.0
2011-06-24 15:50:00,24.59,24.61,24.56,24.6,129200.0,17.8492,17.8637,17.8274,17.8565,129200.0
2011-06-27 09:30:00,24.57,24.71,24.57,24.7,108300.0,17.8347,17.9363,17.8347,17.9291,108300.0
2011-06-27 09:40:00,24.7,24.87,24.7,24.81,58200.0,17.9291,18.0525,17.9291,18.0089,58200.0
2011-06-27 09:50:00,24.82,24.9,24.8,24.9,163200.0,18.0162,18.0742,18.0016,18.0742,163200.0
2011-06-27 10:00:00,24.9,25.06,24.88,25.03,424000.0,18.0742,18.1904,18.0597,18.1686,424000.0
2011-06-27 10:10:00,25.03,25.09,25.02,25.09,29800.0,18.1686,18.2121,18.1613,18.2121,29800.0
2011-06-27 10:20:00,25.09,25.11,25.05,25.09,51500.0,18.2121,18.2267,18.1831,18.2121,51500.0
2011-06-27 10:30:00,25.09,25.1,25.0,25.01,34000.0,18.2121,18.2194,18.1468,18.1541,34000.0
2011-06-27 10:40:00,25.0,25.04,24.99,25.02,19900.0,18.1468,18.1759,18.1396,18.1613,19900.0
2011-06-27 10:50:00,25.02,25.04,25.01,25.03,18300.0,18.1613,18.1759,18.1541,18.1686,18300.0
2011-06-27 11:00:00,25.03,25.04,24.98,24.98,53400.0,18.1686,18.1759,18.1323,18.1323,53400.0
2011-06-27 11:10:00,24.97,24.99,24.95,24.97,37400.0,18.125,18.1396,18.1105,18.125,37400.0
2011-06-27 11:20:00,24.97,24.99,24.96,24.98,74200.0,18.125,18.1396,18.1178,18.1323,74200.0
2011-06-27 11:30:00,24.98,24.99,24.97,24.98,23300.0,18.1323,18.1396,18.125,18.1323,23300.0
2011-06-27 11:40:00,24.98,25.0,24.96,25.0,28900.0,18.1323,18.1468,18.1178,18.1468,28900.0
2011-06-27 11:50:00,24.99,25.0,24.96,24.96,11200.0,18.1396,18.1468,18.1178,18.1178,11200.0
2011-06-27 12:00:00,24.97,24.98,24.95,24.97,105600.0,18.125,18.1323,18.1105,18.125,105600.0
2011-06-27 12:10:00,24.97,24.99,24.93,24.94,44900.0,18.125,18.1396,18.096,18.1033,44900.0
2011-06-27 12:20:00,24.94,24.94,24.92,24.94,6800.0,18.1033,18.1033,18.0888,18.1033,6800.0
2011-06-27 12:30:00,24.93,24.94,24.92,24.93,6700.0,18.096,18.1033,18.0888,18.096,6700.0
2011-06-27 12:40:00,24.92,24.94,24.9,24.9,19300.0,18.0888,18.1033,18.0742,18.0742,19300.0
2011-06-27 12:50:00,24.91,24.91,24.88,24.9,19500.0,18.0815,18.0815,18.0597,18.0742,19500.0
2011-06-27 13:00:00,24.89,24.91,24.88,24.91,7100.0,18.067,18.0815,18.0597,18.0815,7100.0
2011-06-27 13:10:00,24.91,24.93,24.9,24.93,17000.0,18.0815,18.096,18.0742,18.096,17000.0
2011-06-27 13:20:00,24.92,24.93,24.86,24.86,14300.0,18.0888,18.096,18.0452,18.0452,14300.0
2011-06-27 13:30:00,24.87,24.87,24.85,24.85,9800.0,18.0525,18.0525,18.0379,18.0379,9800.0
2011-06-27 13:40:00,24.85,24.86,24.81,24.82,16300.0,18.0379,18.0452,18.0089,18.0162,16300.0
2011-06-27 13:50:00,24.82,24.84,24.8,24.82,19900.0,18.0162,18.0307,18.0016,18.0162,19900.0
2011-06-27 14:00:00,24.82,24.91,24.82,24.91,50100.0,18.0162,18.0815,18.0162,18.0815,50100.0
2011-06-27 14:10:00,24.91,24.94,24.91,24.93,40200.0,18.0815,18.1033,18.0815,18.096,40200.0
2011-06-27 14:20:00,24.93,24.95,24.92,24.93,24400.0,18.096,18.1105,18.0888,18.096,24400.0
2011-06-27 14:30:00,24.93,24.94,24.93,24.93,7900.0,18.096,18.1033,18.096,18.096,7900.0
2011-06-27 14:40:00,24.94,24.95,24.92,24.93,25500.0,18.1033,18.1105,18.0888,18.096,25500.0
2011-06-27 14:50:00,24.92,24.92,24.88,24.89,26100.0,18.0888,18.0888,18.0597,18.067,26100.0
2011-06-27 15:00:00,24.89,24.91,24.89,24.89,20300.0,18.067,18.0815,18.067,18.067,20300.0
2011-06-27 15:10:00,24.9,24.91,24.89,24.9,18200.0,18.0742,18.0815,18.067,18.0742,18200.0
2011-06-27 15:20:00,24.91,24.93,24.9,24.92,36000.0,18.0815,18.096,18.0742,18.0888,36000.0
2011-06-27 15:30:00,24.91,24.93,24.91,24.91,24700.0,18.0815,18.096,18.0815,18.0815,24700.0
2011-06-27 15:40:00,24.92,24.94,24.91,24.94,49300.0,18.0888,18.1033,18.0815,18.1033,49300.0
2011-06-27 15:50:00,24.93,24.94,24.89,24.89,100700.0,18.096,18.1033,18.067,18.067,100700.0
2011-06-28 09:30:00,25.0,25.0,24.85,24.92,27000.0,18.1468,18.1468,18.0379,18.0888,27000.0
2011-06-28 09:40:00,24.93,24.93,24.82,24.82,37200.0,18.096,18.096,18.0162,18.0162,37200.0
2011-06-28 09:50:00,24.82,24.82,24.75,24.77,31400.0,18.0162,18.0162,17.9654,17.9799,31400.0
2011-06-28 10:00:00,24.75,24.78,24.72,24.76,34800.0,17.9654,17.9871,17.9436,17.9726,34800.0
2011-06-28 10:10:00,24.76,24.8,24.76,24.76,25700.0,17.9726,18.0016,17.9726,17.9726,25700.0
2011-06-28 10:20:00,24.76,24.77,24.73,24.77,25000.0,17.9726,17.9799,17.9508,17.9799,25000.0
2011-06-28 10:30:00,24.77,24.84,24.77,24.83,124000.0,17.9799,18.0307,17.9799,18.0234,124000.0
2011-06-28 10:40:00,24.83,24.86,24.81,24.81,47500.0,18.0234,18.0452,18.0089,18.0089,47500.0
2011-06-28 10:50:00,24.8,24.82,24.78,24.78,32600.0,18.0016,18.0162,17.9871,17.9871,32600.0
2011-06-28 11:00:00,24.78,24.79,24.76,24.77,28000.0,17.9871,17.9944,17.9726,17.9799,28000.0
2011-06-28 11:10:00,24.78,24.82,24.76,24.81,28100.0,17.9871,18.0162,17.9726,18.0089,28100.0
2011-06-28 11:20:00,24.82,24.84,24.81,24.83,44600.0,18.0162,18.0307,18.0089,18.0234,44600.0
2011-06-28 11:30:00,24.83,24.86,24.83,24.86,58100.0,18.0234,18.0452,18.0234,18.0452,58100.0
2011-06-28 11:40:00,24.86,24.89,24.85,24.87,27800.0,18.0452,18.067,18.0379,18.0525,27800.0
2011-06-28 11:50:00,24.87,24.9,24.87,24.9,9300.0,18.0525,18.0742,18.0525,18.0742,9300.0
2011-06-28 12:00:00,24.91,24.94,24.91,24.92,19600.0,18.0815,18.1033,18.0815,18.0888,19600.0
2011-06-28 12:10:00,24.92,24.94,24.92,24.94,10200.0,18.0888,18.1033,18.0888,18.1033,10200.0
2011-06-28 12:20:00,24.94,24.94,24.92,24.92,21300.0,18.1033,18.1033,18.0888,18.0888,21300.0
2011-06-28 12:30:00,24.93,24.94,24.92,24.94,9200.0,18.096,18.1033,18.0888,18.1033,9200.0
2011-06-28 12:40:00,24.94,24.99,24.93,24.98,158100.0,18.1033,18.1396,18.096,18.1323,158100.0
2011-06-28 12:50:00,24.98,24.99,24.98,24.99,17000.0,18.1323,18.1396,18.1323,18.1396,17000.0
2011-06-28 13:00:00,24.99,25.0,24.99,25.0,13500.0,18.1396,18.1468,18.1396,18.1468,13500.0
2011-06-28 13:10:00,25.01,25.02,25.0,25.01,26500.0,18.1541,18.1613,18.1468,18.1541,26500.0
2011-06-28 13:20:00,25.01,25.01,24.99,25.0,20900.0,18.1541,18.1541,18.1396,18.1468,20900.0
2011-06-28 13:30:00,25.0,25.0,24.97,24.98,22300.0,18.1468,18.1468,18.125,18.1323,22300.0
2011-06-28 13:40:00,24.98,24.99,24.98,24.99,10900.0,18.1323,18.1396,18.1323,18.1396,10900.0
2011-06-28 13:50:00,24.98,25.01,24.98,25.0,30600.0,18.1323,18.1541,18.1323,18.1468,30600.0
2011-06-28 14:00:00,24.99,25.0,24.98,24.98,23800.0,18.1396,18.1468,18.1323,18.1323,23800.0
2011-06-28 14:10:00,24.99,25.0,24.99,24.99,14500.0,18.1396,18.1468,18.1396,18.1396,14500.0
2011-06-28 14:20:00,25.0,25.02,25.0,25.02,30500.0,18.1468,18.1613,18.1468,18.1613,30500.0
2011-06-28 14:30:00,25.01,25.04,25.01,25.03,33400.0,18.1541,18.1759,18.1541,18.1686,33400.0
2011-06-28 14:40:00,25.02,25.03,25.01,25.03,21300.0,18.1613,18.1686,18.1541,18.1686,21300.0
2011-06-28 14:50:00,25.02,25.03,25.0,25.01,20800.0,18.1613,18.1686,18.1468,18.1541,20800.0
2011-06-28 15:00:00,25.01,25.01,25.0,25.0,38000.0,18.1541,18.1541,18.1468,18.1468,38000.0
2011-06-28 15:10:00,25.01,25.01,24.97,24.98,56400.0,18.1541,18.1541,18.125,18.1323,56400.0
2011-06-28 15:20:00,24.98,24.99,24.97,24.98,127300.0,18.1323,18.1396,18.125,18.1323,127300.0
2011-06-28 15:30:00,24.98,24.98,24.95,24.98,148300.0,18.1323,18.1323,18.1105,18.1323,148300.0
2011-06-28 15:40:00,24.98,24.98,24.96,24.97,86400.0,18.1323,18.1323,18.1178,18.125,86400.0
2011-06-28 15:50:00,24.98,25.0,24.98,25.0,274200.0,18.1323,18.1468,18.1323,18.1468,274200.0
2011-06-29 09:30:00,25.11,25.18,25.06,25.11,112000.0,18.2267,18.2775,18.1904,18.2267,112000.0
2011-06-29 09:40:00,25.1,25.1,25.02,25.04,83600.0,18.2194,18.2194,18.1613,18.1759,83600.0
2011-06-29 09:50:00,25.05,25.07,25.03,25.04,91000.0,18.1831,18.1976,18.1686,18.1759,91000.0
2011-06-29 10:00:00,25.05,25.06,24.96,24.98,87700.0,18.1831,18.1904,18.1178,18.1323,87700.0
2011-06-29 10:10:00,24.97,24.99,24.95,24.95,27100.0,18.125,18.1396,18.1105,18.1105,27100.0
2011-06-29 10:20:00,24.95,24.98,24.91,24.93,28400.0,18.1105,18.1323,18.0815,18.096,28400.0
2011-06-29 10:30:00,24.94,25.0,24.94,24.98,28900.0,18.1033,18.1468,18.1033,18.1323,28900.0
2011-06-29 10:40:00,24.99,25.02,24.98,25.0,32700.0,18.1396,18.1613,18.1323,18.1468,32700.0
2011-06-29 10:50:00,25.0,25.02,24.99,25.0,37300.0,18.1468,18.1613,18.1396,18.1468,37300.0
2011-06-29 11:00:00,25.0,25.02,24.99,25.01,7600.0,18.1468,18.1613,18.1396,18.1541,7600.0
2011-06-29 11:10:00,25.02,25.04,25.02,25.03,6100.0,18.1613,18.1759,18.1613,18.1686,6100.0
2011-06-29 11:20:00,25.03,25.04,25.01,25.02,15200.0,18.1686,18.1759,18.1541,18.1613,15200.0
2011-06-29 11:30:00,25.03,25.04,25.03,25.03,16400.0,18.1686,18.1759,18.1686,18.1686,16400.0
2011-06-29 11:40:00,25.03,25.06,25.03,25.06,7700.0,18.1686,18.1904,18.1686,18.1904,7700.0
2011-06-29 11:50:00,25.06,25.08,25.06,25.07,4400.0,18.1904,18.2049,18.1904,18.1976,4400.0
2011-06-29 12:00:00,25.07,25.13,25.07,25.12,15800.0,18.1976,18.2412,18.1976,18.2339,15800.0
2011-06-29 12:10:00,25.12,25.14,25.11,25.11,13700.0,18.2339,18.2484,18.2267,18.2267,13700.0
2011-06-29 12:20:00,25.11,25.13,25.1,25.12,23300.0,18.2267,18.2412,18.2194,18.2339,23300.0
2011-06-29 12:30:00,25.12,25.13,25.11,25.12,10400.0,18.2339,18.2412,18.2267,18.2339,10400.0
2011-06-29 12:40:00,25.12,25.13,25.11,25.12,17300.0,18.2339,18.2412,18.2267,18.2339,17300.0
2011-06-29 12:50:00,25.12,25.12,25.11,25.11,13000.0,18.2339,18.2339,18.2267,18.2267,13000.0
2011-06-29 13:00:00,25.11,25.17,25.1,25.17,83400.0,18.2267,18.2702,18.2194,18.2702,83400.0
2011-06-29 13:10:00,25.17,25.2,25.17,25.17,20800.0,18.2702,18.292,18.2702,18.2702,20800.0
2011-06-29 13:20:00,25.17,25.18,25.14,25.14,19700.0,18.2702,18.2775,18.2484,18.2484,19700.0
2011-06-29 13:30:00,25.14,25.16,25.14,25.16,7700.0,18.2484,18.263,18.2484,18.263,7700.0
2011-06-29 13:40:00,25.16,25.17,25.15,25.16,8600.0,18.263,18.2702,18.2557,18.263,8600.0
2011-06-29 13:50:00,25.15,25.16,25.12,25.12,24800.0,18.2557,18.263,18.2339,18.2339,24800.0
2011-06-29 14:00:00,25.11,25.15,25.08,25.08,49600.0,18.2267,18.2557,18.2049,18.2049,49600.0
2011-06-29 14:10:00,25.08,25.09,25.06,25.08,23800.0,18.2049,18.2121,18.1904,18.2049,23800.0
2011-06-29 14:20:00,25.08,25.1,25.04,25.06,63000.0,18.2049,18.2194,18.1759,18.1904,63000.0
2011-06-29 14:30:00,25.06,25.1,25.06,25.1,53700.0,18.1904,18.2194,18.1904,18.2194,53700.0
2011-06-29 14:40:00,25.1,25.1,25.05,25.06,61900.0,18.2194,18.2194,18.1831,18.1904,61900.0
2011-06-29 14:50:00,25.06,25.1,25.06,25.09,34500.0,18.1904,18.2194,18.1904,18.2121,34500.0
2011-06-29 15:00:00,25.09,25.1,25.05,25.05,20000.0,18.2121,18.2194,18.1831,18.1831,20000.0
2011-06-29 15:10:00,25.06,25.21,25.06,25.19,190900.0,18.1904,18.2993,18.1904,18.2847,190900.0
2011-06-29 15:20:00,25.19,25.25,25.18,25.24,65300.0,18.2847,18.3283,18.2775,18.321,65300.0
2011-06-29 15:30:00,25.23,25.28,25.21,25.27,280300.0,18.3138,18.3501,18.2993,18.3428,280300.0
2011-06-29 15:40:00,25.27,25.3,25.25,25.29,98800.0,18.3428,18.3646,18.3283,18.3573,98800.0
2011-06-29 15:50:00,25.29,25.32,25.28,25.3,191700.0,18.3573,18.3791,18.3501,18.3646,191700.0
2011-06-30 09:30:00,25.31,25.34,25.21,25.22,78600.0,18.3718,18.3936,18.2993,18.3065,78600.0
2011-06-30 09:40:00,25.22,25.35,25.21,25.31,64500.0,18.3065,18.4009,18.2993,18.3718,64500.0
2011-06-30 09:50:00,25.3,25.3,25.25,25.26,50800.0,18.3646,18.3646,18.3283,18.3355,50800.0
2011-06-30 10:00:00,25.25,25.33,25.25,25.33,39900.0,18.3283,18.3864,18.3283,18.3864,39900.0
2011-06-30 10:10:00,25.32,25.34,25.3,25.32,17100.0,18.3791,18.3936,18.3646,18.3791,17100.0
2011-06-30 10:20:00,25.33,25.38,25.33,25.37,65800.0,18.3864,18.4227,18.3864,18.4154,65800.0
2011-06-30 10:30:00,25.38,25.38,25.36,25.36,10600.0,18.4227,18.4227,18.4081,18.4081,10600.0
2011-06-30 10:40:00,25.35,25.36,25.34,25.36,16300.0,18.4009,18.4081,18.3936,18.4081,16300.0
2011-06-30 10:50:00,25.36,25.39,25.36,25.38,21100.0,18.4081,18.4299,18.4081,18.4227,21100.0
2011-06-30 11:00:00,25.38,25.43,25.38,25.43,18600.0,18.4227,18.4589,18.4227,18.4589,18600.0
2011-06-30 11:10:00,25.43,25.45,25.43,25.44,11600.0,18.4589,18.4735,18.4589,18.4662,11600.0
2011-06-30 11:20:00,25.44,25.46,25.44,25.46,37400.0,18.4662,18.4807,18.4662,18.4807,37400.0
2011-06-30 11:30:00,25.46,25.47,25.44,25.45,16900.0,18.4807,18.488,18.4662,18.4735,16900.0
2011-06-30 11:40:00,25.45,25.45,25.43,25.44,9600.0,18.4735,18.4735,18.4589,18.4662,9600.0
2011-06-30 11:50:00,25.45,25.48,25.44,25.47,8800.0,18.4735,18.4952,18.4662,18.488,8800.0
2011-06-30 12:00:00,25.46,25.51,25.46,25.51,22500.0,18.4807,18.517,18.4807,18.517,22500.0
2011-06-30 12:10:00,25.51,25.51,25.46,25.47,18800.0,18.517,18.517,18.4807,18.488,18800.0
2011-06-30 12:20:00,25.47,25.47,25.46,25.46,4000.0,18.488,18.488,18.4807,18.4807,4000.0
2011-06-30 12:30:00,25.46,25.46,25.44,25.44,6500.0,18.4807,18.4807,18.4662,18.4662,6500.0
2011-06-30 12:40:00,25.44,25.45,25.44,25.45,3400.0,18.4662,18.4735,18.4662,18.4735,3400.0
2011-06-30 12:50:00,25.45,25.49,25.45,25.48,16400.0,18.4735,18.5025,18.4735,18.4952,16400.0
2011-06-30 13:00:00,25.49,25.53,25.49,25.51,9800.0,18.5025,18.5315,18.5025,18.517,9800.0
2011-06-30 13:10:00,25.5,25.51,25.46,25.46,11200.0,18.5098,18.517,18.4807,18.4807,11200.0
2011-06-30 13:20:00,25.46,25.47,25.45,25.47,4200.0,18.4807,18.488,18.4735,18.488,4200.0
2011-06-30 13:30:00,25.47,25.5,25.47,25.49,11200.0,18.488,18.5098,18.488,18.5025,11200.0
2011-06-30 13:40:00,25.48,25.51,25.48,25.51,9400.0,18.4952,18.517,18.4952,18.517,9400.0
2011-06-30 13:50:00,25.51,25.52,25.5,25.52,2900.0,18.517,18.5243,18.5098,18.5243,2900.0
2011-06-30 14:00:00,25.53,25.55,25.53,25.53,45100.0,18.5315,18.5461,18.5315,18.5315,45100.0
2011-06-30 14:10:00,25.54,25.54,25.52,25.52,22200.0,18.5388,18.5388,18.5243,18.5243,22200.0
2011-06-30 14:20:00,25.52,25.54,25.5,25.5,24800.0,18.5243,18.5388,18.5098,18.5098,24800.0
2011-06-30 14:30:00,25.5,25.52,25.5,25.52,58000.0,18.5098,18.5243,18.5098,18.5243,58000.0
2011-06-30 14:40:00,25.53,25.53,25.5,25.5,14400.0,18.5315,18.5315,18.5098,18.5098,14400.0
2011-06-30 14:50:00,25.5,25.53,25.5,25.51,40200.0,18.5098,18.5315,18.5098,18.517,40200.0
2011-06-30 15:00:00,25.5,25.5,25.48,25.49,28800.0,18.5098,18.5098,18.4952,18.5025,28800.0
2011-06-30 15:10:00,25.48,25.48,25.45,25.45,49100.0,18.4952,18.4952,18.4735,18.4735,49100.0
2011-06-30 15:20:00,25.45,25.48,25.45,25.46,29100.0,18.4735,18.4952,18.4735,18.4807,29100.0
2011-06-30 15:30:00,25.46,25.48,25.45,25.47,43100.0,18.4807,18.4952,18.4735,18.488,43100.0
2011-06-30 15:40:00,25.47,25.47,25.43,25.44,91400.0,18.488,18.488,18.4589,18.4662,91400.0
2011-06-30 15:50:00,25.43,25.46,25.43,25.44,82000.0,18.4589,18.4807,18.4589,18.4662,82000.0
2011-07-01 09:30:00,25.43,25.57,25.42,25.57,18800.0,18.4589,18.5606,18.4517,18.5606,18800.0
2011-07-01 09:40:00,25.57,25.61,25.56,25.61,21900.0,18.5606,18.5896,18.5533,18.5896,21900.0
2011-07-01 09:50:00,25.6,25.65,25.6,25.65,24900.0,18.5823,18.6186,18.5823,18.6186,24900.0
2011-07-01 10:00:00,25.65,25.75,25.64,25.7,117700.0,18.6186,18.6912,18.6114,18.6549,117700.0
2011-07-01 10:10:00,25.71,25.76,25.71,25.73,81300.0,18.6622,18.6985,18.6622,18.6767,81300.0
2011-07-01 10:20:00,25.73,25.84,25.73,25.82,57000.0,18.6767,18.7566,18.6767,18.742,57000.0
2011-07-01 10:30:00,25.81,25.83,25.78,25.78,36500.0,18.7348,18.7493,18.713,18.713,36500.0
2011-07-01 10:40:00,25.79,25.79,25.75,25.76,63200.0,18.7203,18.7203,18.6912,18.6985,63200.0
2011-07-01 10:50:00,25.76,25.77,25.75,25.75,17000.0,18.6985,18.7057,18.6912,18.6912,17000.0
2011-07-01 11:00:00,25.75,25.77,25.75,25.77,16900.0,18.6912,18.7057,18.6912,18.7057,16900.0
2011-07-01 11:10:00,25.76,25.79,25.75,25.79,12500.0,18.6985,18.7203,18.6912,18.7203,12500.0
2011-07-01 11:20:00,25.79,25.81,25.79,25.81,27900.0,18.7203,18.7348,18.7203,18.7348,27900.0
2011-07-01 11:30:00,25.81,25.82,25.8,25.81,24600.0,18.7348,18.742,18.7275,18.7348,24600.0
2011-07-01 11:40:00,25.81,25.82,25.8,25.81,7900.0,18.7348,18.742,18.7275,18.7348,7900.0
2011-07-01 11:50:00,25.82,25.84,25.81,25.83,19500.0,18.742,18.7566,18.7348,18.7493,19500.0
2011-07-01 12:00:00,25.83,25.84,25.82,25.82,13500.0,18.7493,18.7566,18.742,18.742,13500.0
2011-07-01 12:10:00,25.83,25.84,25.82,25.83,10100.0,18.7493,18.7566,18.742,18.7493,10100.0
2011-07-01 12:20:00,25.82,25.87,25.82,25.86,22700.0,18.742,18.7783,18.742,18.7711,22700.0
2011-07-01 12:30:00,25.85,25.85,25.82,25.84,26200.0,18.7638,18.7638,18.742,18.7566,26200.0
2011-07-01 12:40:00,25.83,25.84,25.82,25.82,12500.0,18.7493,18.7566,18.742,18.742,12500.0
2011-07-01 12:50:00,25.82,25.85,25.82,25.85,8800.0,18.742,18.7638,18.742,18.7638,8800.0
2011-07-01 13:00:00,25.85,25.88,25.85,25.88,24100.0,18.7638,18.7856,18.7638,18.7856,24100.0
2011-07-01 13:10:00,25.88,25.88,25.86,25.87,15300.0,18.7856,18.7856,18.7711,18.7783,15300.0
2011-07-01 13:20:00,25.87,25.89,25.87,25.88,12600.0,18.7783,18.7928,18.7783,18.7856,12600.0
2011-07-01 13:30:00,25.88,25.92,25.88,25.91,23400.0,18.7856,18.8146,18.7856,18.8074,23400.0
2011-07-01 13:40:00,25.91,25.93,25.89,25.9,33900.0,18.8074,18.8219,18.7928,18.8001,33900.0
2011-07-01 13:50:00,25.91,25.92,25.91,25.91,3100.0,18.8074,18.8146,18.8074,18.8074,3100.0
2011-07-01 14:00:00,25.91,25.91,25.89,25.9,20100.0,18.8074,18.8074,18.7928,18.8001,20100.0
2011-07-01 14:10:00,25.9,25.9,25.88,25.89,40200.0,18.8001,18.8001,18.7856,18.7928,40200.0
2011-07-01 14:20:00,25.88,25.9,25.88,25.89,14100.0,18.7856,18.8001,18.7856,18.7928,14100.0
2011-07-01 14:30:00,25.9,25.92,25.89,25.91,35700.0,18.8001,18.8146,18.7928,18.8074,35700.0
2011-07-01 14:40:00,25.91,25.94,25.89,25.93,116700.0,18.8074,18.8291,18.7928,18.8219,116700.0
2011-07-01 14:50:00,25.93,25.95,25.93,25.95,71800.0,18.8219,18.8364,18.8219,18.8364,71800.0
2011-07-01 15:00:00,25.95,25.95,25.91,25.91,67700.0,18.8364,18.8364,18.8074,18.8074,67700.0
2011-07-01 15:10:00,25.92,25.92,25.9,25.91,18300.0,18.8146,18.8146,18.8001,18.8074,18300.0
2011-07-01 15:20:00,25.9,25.91,25.87,25.87,32300.0,18.8001,18.8074,18.7783,18.7783,32300.0
2011-07-01 15:30:00,25.87,25.88,25.85,25.88,50100.0,18.7783,18.7856,18.7638,18.7856,50100.0
2011-07-01 15:40:00,25.88,25.9,25.87,25.87,154200.0,18.7856,18.8001,18.7783,18.7783,154200.0
2011-07-01 15:50:00,25.88,25.92,25.85,25.86,579600.0,18.7856,18.8146,18.7638,18.7711,579600.0
2011-07-05 09:30:00,25.85,25.85,25.63,25.63,27000.0,18.7638,18.7638,18.6041,18.6041,27000.0
2011-07-05 09:40:00,25.61,25.65,25.6,25.64,34800.0,18.5896,18.6186,18.5823,18.6114,34800.0
2011-07-05 09:50:00,25.63,25.63,25.58,25.58,21800.0,18.6041,18.6041,18.5678,18.5678,21800.0
2011-07-05 10:00:00,25.57,25.63,25.53,25.6,33400.0,18.5606,18.6041,18.5315,18.5823,33400.0
2011-07-05 10:10:00,25.59,25.61,25.53,25.54,21900.0,18.5751,18.5896,18.5315,18.5388,21900.0
2011-07-05 10:20:00,25.53,25.57,25.52,25.57,19100.0,18.5315,18.5606,18.5243,18.5606,19100.0
2011-07-05 10:30:00,25.57,25.57,25.54,25.55,56500.0,18.5606,18.5606,18.5388,18.5461,56500.0
2011-07-05 10:40:00,25.55,25.55,25.48,25.48,36600.0,18.5461,18.5461,18.4952,18.4952,36600.0
2011-07-05 10:50:00,25.48,25.49,25.44,25.45,24700.0,18.4952,18.5025,18.4662,18.4735,24700.0
2011-07-05 11:00:00,25.45,25.46,25.42,25.43,33900.0,18.4735,18.4807,18.4517,18.4589,33900.0
2011-07-05 11:10:00,25.43,25.46,25.43,25.46,8900.0,18.4589,18.4807,18.4589,18.4807,8900.0
2011-07-05 11:20:00,25.46,25.47,25.46,25.47,4700.0,18.4807,18.488,18.4807,18.488,4700.0
2011-07-05 11:30:00,25.47,25.5,25.47,25.5,20500.0,18.488,18.5098,18.488,18.5098,20500.0
2011-07-05 11:40:00,25.5,25.54,25.5,25.54,11800.0,18.5098,18.5388,18.5098,18.5388,11800.0
2011-07-05 11:50:00,25.53,25.55,25.53,25.55,1900.0,18.5315,18.5461,18.5315,18.5461,1900.0
2011-07-05 12:00:00,25.55,25.61,25.55,25.61,4000.0,18.5461,18.5896,18.5461,18.5896,4000.0
2011-07-05 12:10:00,25.62,25.64,25.62,25.63,7800.0,18.5969,18.6114,18.5969,18.6041,7800.0
2011-07-05 12:20:00,25.63,25.66,25.63,25.66,3300.0,18.6041,18.6259,18.6041,18.6259,3300.0
2011-07-05 12:30:00,25.67,25.67,25.66,25.67,1600.0,18.6332,18.6332,18.6259,18.6332,1600.0
2011-07-05 12:40:00,25.68,25.7,25.68,25.68,10900.0,18.6404,18.6549,18.6404,18.6404,10900.0
2011-07-05 12:50:00,25.68,25.68,25.66,25.67,3800.0,18.6404,18.6404,18.6259,18.6332,3800.0
2011-07-05 13:00:00,25.67,25.67,25.65,25.66,2400.0,18.6332,18.6332,18.6186,18.6259,2400.0
2011-07-05 13:10:00,25.66,25.68,25.66,25.67,11500.0,18.6259,18.6404,18.6259,18.6332,11500.0
2011-07-05 13:20:00,25.67,25.68,25.67,25.67,4900.0,18.6332,18.6404,18.6332,18.6332,4900.0
2011-07-05 13:30:00,25.66,25.67,25.66,25.66,10400.0,18.6259,18.6332,18.6259,18.6259,10400.0
2011-07-05 13:40:00,25.67,25.68,25.66,25.68,28600.0,18.6332,18.6404,18.6259,18.6404,28600.0
2011-07-05 13:50:00,25.68,25.74,25.68,25.74,26500.0,18.6404,18.684,18.6404,18.684,26500.0
2011-07-05 14:00:00,25.73,25.74,25.66,25.66,48300.0,18.6767,18.684,18.6259,18.6259,48300.0
2011-07-05 14:10:00,25.66,25.68,25.66,25.67,16500.0,18.6259,18.6404,18.6259,18.6332,16500.0
2011-07-05 14:20:00,25.66,25.67,25.64,25.66,19900.0,18.6259,18.6332,18.6114,18.6259,19900.0
2011-07-05 14:30:00,25.66,25.68,25.65,25.68,14200.0,18.6259,18.6404,18.6186,18.6404,14200.0
2011-07-05 14:40:00,25.68,25.69,25.67,25.69,23900.0,18.6404,18.6477,18.6332,18.6477,23900.0
2011-07-05 14:50:00,25.69,25.69,25.63,25.64,11300.0,18.6477,18.6477,18.6041,18.6114,11300.0
2011-07-05 15:00:00,25.64,25.65,25.64,25.64,13100.0,18.6114,18.6186,18.6114,18.6114,13100.0
2011-07-05 15:10:00,25.64,25.64,25.61,25.61,26900.0,18.6114,18.6114,18.5896,18.5896,26900.0
2011-07-05 15:20:00,25.61,25.64,25.61,25.64,18500.0,18.5896,18.6114,18.5896,18.6114,18500.0
2011-07-05 15:30:00,25.64,25.64,25.6,25.6,23800.0,18.6114,18.6114,18.5823,18.5823,23800.0
2011-07-05 15:40:00,25.61,25.61,25.57,25.57,237900.0,18.5896,18.5896,18.5606,18.5606,237900.0
2011-07-05 15:50:00,25.58,25.63,25.56,25.62,195600.0,18.5678,18.6041,18.5533,18.5969,195600.0
2011-07-06 09:30:00,25.55,25.59,25.48,25.52,61500.0,18.5461,18.5751,18.4952,18.5243,61500.0
2011-07-06 09:40:00,25.52,25.54,25.48,25.51,109400.0,18.5243,18.5388,18.4952,18.517,109400.0
2011-07-06 09:50:00,25.51,25.51,25.48,25.5,216500.0,18.517,18.517,18.4952,18.5098,216500.0
2011-07-06 10:00:00,25.5,25.58,25.47,25.58,104800.0,18.5098,18.5678,18.488,18.5678,104800.0
2011-07-06 10:10:00,25.6,25.61,25.55,25.55,83000.0,18.5823,18.5896,18.5461,18.5461,83000.0
2011-07-06 10:20:00,25.55,25.62,25.55,25.61,60700.0,18.5461,18.5969,18.5461,18.5896,60700.0
2011-07-06 10:30:00,25.62,25.62,25.59,25.61,32000.0,18.5969,18.5969,18.5751,18.5896,32000.0
2011-07-06 10:40:00,25.61,25.62,25.58,25.62,46800.0,18.5896,18.5969,18.5678,18.5969,46800.0
2011-07-06 10:50:00,25.62,25.65,25.62,25.62,19600.0,18.5969,18.6186,18.5969,18.5969,19600.0
2011-07-06 11:00:00,25.63,25.64,25.59,25.59,17700.0,18.6041,18.6114,18.5751,18.5751,17700.0
2011-07-06 11:10:00,25.59,25.61,25.58,25.59,15900.0,18.5751,18.5896,18.5678,18.5751,15900.0
2011-07-06 11:20:00,25.59,25.62,25.59,25.62,14500.0,18.5751,18.5969,18.5751,18.5969,14500.0
2011-07-06 11:30:00,25.61,25.66,25.6,25.64,17300.0,18.5896,18.6259,18.5823,18.6114,17300.0
2011-07-06 11:40:00,25.65,25.69,25.65,25.68,9900.0,18.6186,18.6477,18.6186,18.6404,9900.0
2011-07-06 11:50:00,25.68,25.7,25.68,25.7,21000.0,18.6404,18.6549,18.6404,18.6549,21000.0
2011-07-06 12:00:00,25.7,25.7,25.67,25.68,19400.0,18.6549,18.6549,18.6332,18.6404,19400.0
2011-07-06 12:10:00,25.69,25.7,25.67,25.7,32000.0,18.6477,18.6549,18.6332,18.6549,32000.0
2011-07-06 12:20:00,25.71,25.71,25.69,25.7,20800.0,18.6622,18.6622,18.6477,18.6549,20800.0
2011-07-06 12:30:00,25.7,25.75,25.69,25.74,13400.0,18.6549,18.6912,18.6477,18.684,13400.0
2011-07-06 12:40:00,25.74,25.74,25.72,25.73,15600.0,18.684,18.684,18.6694,18.6767,15600.0
2011-07-06 12:50:00,25.73,25.75,25.72,25.75,17300.0,18.6767,18.6912,18.6694,18.6912,17300.0
2011-07-06 13:00:00,25.75,25.75,25.73,25.73,25800.0,18.6912,18.6912,18.6767,18.6767,25800.0
2011-07-06 13:10:00,25.73,25.75,25.73,25.73,9000.0,18.6767,18.6912,18.6767,18.6767,9000.0
2011-07-06 13:20:00,25.74,25.74,25.71,25.72,10600.0,18.684,18.684,18.6622,18.6694,10600.0
2011-07-06 13:30:00,25.71,25.72,25.71,25.71,9900.0,18.6622,18.6694,18.6622,18.6622,9900.0
2011-07-06 13:40:00,25.71,25.73,25.71,25.72,10000.0,18.6622,18.6767,18.6622,18.6694,10000.0
2011-07-06 13:50:00,25.72,25.74,25.69,25.74,22700.0,18.6694,18.684,18.6477,18.684,22700.0
2011-07-06 14:00:00,25.74,25.74,25.68,25.68,159000.0,18.684,18.684,18.6404,18.6404,159000.0
2011-07-06 14:10:00,25.69,25.72,25.68,25.71,22300.0,18.6477,18.6694,18.6404,18.6622,22300.0
2011-07-06 14:20:00,25.72,25.72,25.67,25.72,25300.0,18.6694,18.6694,18.6332,18.6694,25300.0
2011-07-06 14:30:00,25.71,25.72,25.69,25.71,14700.0,18.6622,18.6694,18.6477,18.6622,14700.0
2011-07-06 14:40:00,25.71,25.74,25.7,25.72,14700.0,18.6622,18.684,18.6549,18.6694,14700.0
2011-07-06 14:50:00,25.72,25.73,25.69,25.69,20900.0,18.6694,18.6767,18.6477,18.6477,20900.0
2011-07-06 15:00:00,25.7,25.72,25.68,25.72,27100.0,18.6549,18.6694,18.6404,18.6694,27100.0
2011-07-06 15:10:00,25.72,25.72,25.69,25.72,119900.0,18.6694,18.6694,18.6477,18.6694,119900.0
2011-07-06 15:20:00,25.72,25.74,25.71,25.74,91800.0,18.6694,18.684,18.6622,18.684,91800.0
2011-07-06 15:30:00,25.74,25.74,25.7,25.7,23500.0,18.684,18.684,18.6549,18.6549,23500.0
2011-07-06 15:40:00,25.71,25.73,25.7,25.71,173800.0,18.6622,18.6767,18.6549,18.6622,173800.0
2011-07-06 15:50:00,25.72,25.75,25.72,25.73,97200.0,18.6694,18.6912,18.6694,18.6767,97200.0
2011-07-07 09:30:00,25.94,25.94,25.88,25.92,71500.0,18.8291,18.8291,18.7856,18.8146,71500.0
2011-07-07 09:40:00,25.92,25.92,25.86,25.87,25600.0,18.8146,18.8146,18.7711,18.7783,25600.0
2011-07-07 09:50:00,25.89,25.99,25.89,25.99,44800.0,18.7928,18.8654,18.7928,18.8654,44800.0
2011-07-07 10:00:00,26.0,26.04,25.99,26.02,40700.0,18.8727,18.9017,18.8654,18.8872,40700.0
2011-07-07 10:10:00,26.04,26.08,26.03,26.05,21700.0,18.9017,18.9308,18.8945,18.909,21700.0
2011-07-07 10:20:00,26.05,26.07,26.04,26.07,28200.0,18.909,18.9235,18.9017,18.9235,28200.0
2011-07-07 10:30:00,26.07,26.13,26.07,26.11,45000.0,18.9235,18.9671,18.9235,18.9525,45000.0
2011-07-07 10:40:00,26.11,26.17,26.11,26.14,80000.0,18.9525,18.9961,18.9525,18.9743,80000.0
2011-07-07 10:50:00,26.15,26.18,26.15,26.18,15900.0,18.9816,19.0034,18.9816,19.0034,15900.0
2011-07-07 11:00:00,26.18,26.18,26.15,26.18,14800.0,19.0034,19.0034,18.9816,19.0034,14800.0
2011-07-07 11:10:00,26.17,26.18,26.17,26.17,6300.0,18.9961,19.0034,18.9961,18.9961,6300.0
2011-07-07 11:20:00,26.17,26.18,26.16,26.17,3900.0,18.9961,19.0034,18.9888,18.9961,3900.0
2011-07-07 11:30:00,26.17,26.17,26.15,26.15,14700.0,18.9961,18.9961,18.9816,18.9816,14700.0
2011-07-07 11:40:00,26.16,26.18,26.14,26.17,23600.0,18.9888,19.0034,18.9743,18.9961,23600.0
2011-07-07 11:50:00,26.18,26.21,26.18,26.2,44900.0,19.0034,19.0251,19.0034,19.0179,44900.0
2011-07-07 12:00:00,26.2,26.21,26.19,26.19,17600.0,19.0179,19.0251,19.0106,19.0106,17600.0
2011-07-07 12:10:00,26.19,26.22,26.19,26.21,14000.0,19.0106,19.0324,19.0106,19.0251,14000.0
2011-07-07 12:20:00,26.21,26.24,26.21,26.24,12800.0,19.0251,19.0469,19.0251,19.0469,12800.0
2011-07-07 12:30:00,26.24,26.25,26.23,26.24,10400.0,19.0469,19.0542,19.0396,19.0469,10400.0
2011-07-07 12:40:00,26.24,26.26,26.23,26.23,21700.0,19.0469,19.0614,19.0396,19.0396,21700.0
2011-07-07 12:50:00,26.24,26.24,26.23,26.23,11500.0,19.0469,19.0469,19.0396,19.0396,11500.0
2011-07-07 13:00:00,26.24,26.24,26.23,26.24,7100.0,19.0469,19.0469,19.0396,19.0469,7100.0
2011-07-07 13:10:00,26.24,26.24,26.23,26.24,6900.0,19.0469,19.0469,19.0396,19.0469,6900.0
2011-07-07 13:20:00,26.23,26.25,26.23,26.24,15100.0,19.0396,19.0542,19.0396,19.0469,15100.0
2011-07-07 13:30:00,26.25,26.25,26.22,26.23,22500.0,19.0542,19.0542,19.0324,19.0396,22500.0
2011-07-07 13:40:00,26.23,26.23,26.21,26.21,8500.0,19.0396,19.0396,19.0251,19.0251,8500.0
2011-07-07 13:50:00,26.21,26.21,26.15,26.15,25500.0,19.0251,19.0251,18.9816,18.9816,25500.0
2011-07-07 14:00:00,26.15,26.16,26.14,26.15,13300.0,18.9816,18.9888,18.9743,18.9816,13300.0
2011-07-07 14:10:00,26.15,26.16,26.13,26.14,21200.0,18.9816,18.9888,18.9671,18.9743,21200.0
2011-07-07 14:20:00,26.14,26.15,26.13,26.14,29200.0,18.9743,18.9816,18.9671,18.9743,29200.0
2011-07-07 14:30:00,26.15,26.15,26.13,26.14,41000.0,18.9816,18.9816,18.9671,18.9743,41000.0
2011-07-07 14:40:00,26.14,26.15,26.12,26.12,20300.0,18.9743,18.9816,18.9598,18.9598,20300.0
2011-07-07 14:50:00,26.13,26.16,26.12,26.15,91600.0,18.9671,18.9888,18.9598,18.9816,91600.0
2011-07-07 15:00:00,26.15,26.15,26.14,26.15,37100.0,18.9816,18.9816,18.9743,18.9816,37100.0
2011-07-07 15:10:00,26.15,26.16,26.14,26.15,21800.0,18.9816,18.9888,18.9743,18.9816,21800.0
2011-07-07 15:20:00,26.16,26.16,26.12,26.13,49900.0,18.9888,18.9888,18.9598,18.9671,49900.0
2011-07-07 15:30:00,26.13,26.14,26.09,26.11,117300.0,18.9671,18.9743,18.938,18.9525,117300.0
2011-07-07 15:40:00,26.12,26.12,26.07,26.09,137300.0,18.9598,18.9598,18.9235,18.938,137300.0
2011-07-07 15:50:00,26.08,26.12,26.08,26.12,132200.0,18.9308,18.9598,18.9308,18.9598,132200.0
2011-07-08 09:30:00,25.8,25.93,25.75,25.82,52600.0,18.7275,18.8219,18.6912,18.742,52600.0
2011-07-08 09:40:00,25.82,25.83,25.77,25.79,88400.0,18.742,18.7493,18.7057,18.7203,88400.0
2011-07-08 09:50:00,25.79,25.79,25.74,25.75,34200.0,18.7203,18.7203,18.684,18.6912,34200.0
2011-07-08 10:00:00,25.75,25.78,25.72,25.77,50300.0,18.6912,18.713,18.6694,18.7057,50300.0
2011-07-08 10:10:00,25.78,25.79,25.73,25.74,287500.0,18.713,18.7203,18.6767,18.684,287500.0
2011-07-08 10:20:00,25.74,25.74,25.69,25.71,103500.0,18.684,18.684,18.6477,18.6622,103500.0
2011-07-08 10:30:00,25.7,25.71,25.64,25.7,130800.0,18.6549,18.6622,18.6114,18.6549,130800.0
2011-07-08 10:40:00,25.71,25.74,25.68,25.68,48000.0,18.6622,18.684,18.6404,18.6404,48000.0
2011-07-08 10:50:00,25.67,25.69,25.66,25.69,13100.0,18.6332,18.6477,18.6259,18.6477,13100.0
2011-07-08 11:00:00,25.68,25.69,25.66,25.68,9500.0,18.6404,18.6477,18.6259,18.6404,9500.0
2011-07-08 11:10:00,25.67,25.71,25.66,25.7,18100.0,18.6332,18.6622,18.6259,18.6549,18100.0
2011-07-08 11:20:00,25.7,25.71,25.7,25.71,6000.0,18.6549,18.6622,18.6549,18.6622,6000.0
2011-07-08 11:30:00,25.7,25.76,25.69,25.76,80000.0,18.6549,18.6985,18.6477,18.6985,80000.0
2011-07-08 11:40:00,25.75,25.78,25.75,25.78,10500.0,18.6912,18.713,18.6912,18.713,10500.0
2011-07-08 11:50:00,25.78,25.79,25.77,25.78,9800.0,18.713,18.7203,18.7057,18.713,9800.0
2011-07-08 12:00:00,25.78,25.8,25.78,25.79,7500.0,18.713,18.7275,18.713,18.7203,7500.0
2011-07-08 12:10:00,25.79,25.79,25.77,25.78,5700.0,18.7203,18.7203,18.7057,18.713,5700.0
2011-07-08 12:20:00,25.78,25.78,25.74,25.74,8700.0,18.713,18.713,18.684,18.684,8700.0
2011-07-08 12:30:00,25.75,25.76,25.74,25.75,10400.0,18.6912,18.6985,18.684,18.6912,10400.0
2011-07-08 12:40:00,25.75,25.75,25.74,25.74,5800.0,18.6912,18.6912,18.684,18.684,5800.0
2011-07-08 12:50:00,25.73,25.74,25.72,25.73,9600.0,18.6767,18.684,18.6694,18.6767,9600.0
2011-07-08 13:00:00,25.72,25.72,25.72,25.72,7600.0,18.6694,18.6694,18.6694,18.6694,7600.0
2011-07-08 13:10:00,25.71,25.71,25.69,25.71,15600.0,18.6622,18.6622,18.6477,18.6622,15600.0
2011-07-08 13:20:00,25.69,25.73,25.69,25.73,15400.0,18.6477,18.6767,18.6477,18.6767,15400.0
2011-07-08 13:30:00,25.73,25.76,25.73,25.75,13000.0,18.6767,18.6985,18.6767,18.6912,13000.0
2011-07-08 13:40:00,25.75,25.75,25.71,25.71,9700.0,18.6912,18.6912,18.6622,18.6622,9700.0
2011-07-08 13:50:00,25.72,25.73,25.71,25.72,47200.0,18.6694,18.6767,18.6622,18.6694,47200.0
2011-07-08 14:00:00,25.72,25.72,25.7,25.72,16900.0,18.6694,18.6694,18.6549,18.6694,16900.0
2011-07-08 14:10:00,25.72,25.72,25.68,25.69,33500.0,18.6694,18.6694,18.6404,18.6477,33500.0
2011-07-08 14:20:00,25.68,25.69,25.67,25.68,7900.0,18.6404,18.6477,18.6332,18.6404,7900.0
2011-07-08 14:30:00,25.68,25.7,25.68,25.69,22800.0,18.6404,18.6549,18.6404,18.6477,22800.0
2011-07-08 14:40:00,25.69,25.7,25.68,25.68,18400.0,18.6477,18.6549,18.6404,18.6404,18400.0
2011-07-08 14:50:00,25.69,25.69,25.68,25.68,19500.0,18.6477,18.6477,18.6404,18.6404,19500.0
2011-07-08 15:00:00,25.68,25.7,25.68,25.68,34200.0,18.6404,18.6549,18.6404,18.6404,34200.0
2011-07-08 15:10:00,25.68,25.69,25.66,25.67,12600.0,18.6404,18.6477,18.6259,18.6332,12600.0
2011-07-08 15:20:00,25.67,25.68,25.66,25.66,13800.0,18.6332,18.6404,18.6259,18.6259,13800.0
2011-07-08 15:30:00,25.66,25.71,25.66,25.7,72000.0,18.6259,18.6622,18.6259,18.6549,72000.0
2011-07-08 15:40:00,25.7,25.73,25.69,25.73,119400.0,18.6549,18.6767,18.6477,18.6767,119400.0
2011-07-08 15:50:00,25.73,25.75,25.71,25.73,97200.0,18.6767,18.6912,18.6622,18.6767,97200.0
2011-07-11 09:30:00,25.53,25.55,25.34,25.36,150800.0,18.5315,18.5461,18.3936,18.4081,150800.0
2011-07-11 09:40:00,25.36,25.38,25.33,25.38,83600.0,18.4081,18.4227,18.3864,18.4227,83600.0
2011-07-11 09:50:00,25.38,25.41,25.37,25.4,18500.0,18.4227,18.4444,18.4154,18.4372,18500.0
2011-07-11 10:00:00,25.4,25.4,25.35,25.35,20600.0,18.4372,18.4372,18.4009,18.4009,20600.0
2011-07-11 10:10:00,25.35,25.35,25.3,25.31,29300.0,18.4009,18.4009,18.3646,18.3718,29300.0
2011-07-11 10:20:00,25.3,25.33,25.28,25.33,20200.0,18.3646,18.3864,18.3501,18.3864,20200.0
2011-07-11 10:30:00,25.32,25.33,25.29,25.29,16000.0,18.3791,18.3864,18.3573,18.3573,16000.0
2011-07-11 10:40:00,25.29,25.31,25.28,25.3,60400.0,18.3573,18.3718,18.3501,18.3646,60400.0
2011-07-11 10:50:00,25.3,25.3,25.2,25.2,54100.0,18.3646,18.3646,18.292,18.292,54100.0
2011-07-11 11:00:00,25.21,25.26,25.2,25.26,16300.0,18.2993,18.3355,18.292,18.3355,16300.0
2011-07-11 11:10:00,25.26,25.28,25.22,25.26,12500.0,18.3355,18.3501,18.3065,18.3355,12500.0
2011-07-11 11:20:00,25.27,25.3,25.27,25.3,26400.0,18.3428,18.3646,18.3428,18.3646,26400.0
2011-07-11 11:30:00,25.3,25.3,25.29,25.29,9800.0,18.3646,18.3646,18.3573,18.3573,9800.0
2011-07-11 11:40:00,25.28,25.31,25.28,25.31,10300.0,18.3501,18.3718,18.3501,18.3718,10300.0
2011-07-11 11:50:00,25.31,25.32,25.29,25.29,11900.0,18.3718,18.3791,18.3573,18.3573,11900.0
2011-07-11 12:00:00,25.29,25.3,25.27,25.29,7000.0,18.3573,18.3646,18.3428,18.3573,7000.0
2011-07-11 12:10:00,25.29,25.32,25.28,25.32,5200.0,18.3573,18.3791,18.3501,18.3791,5200.0
2011-07-11 12:20:00,25.32,25.33,25.3,25.32,12600.0,18.3791,18.3864,18.3646,18.3791,12600.0
2011-07-11 12:30:00,25.33,25.34,25.32,25.34,30300.0,18.3864,18.3936,18.3791,18.3936,30300.0
2011-07-11 12:40:00,25.33,25.34,25.33,25.33,9700.0,18.3864,18.3936,18.3864,18.3864,9700.0
2011-07-11 12:50:00,25.33,25.34,25.32,25.33,7500.0,18.3864,18.3936,18.3791,18.3864,7500.0
2011-07-11 13:00:00,25.33,25.33,25.32,25.33,6400.0,18.3864,18.3864,18.3791,18.3864,6400.0
2011-07-11 13:10:00,25.32,25.32,25.29,25.3,22000.0,18.3791,18.3791,18.3573,18.3646,22000.0
2011-07-11 13:20:00,25.29,25.32,25.29,25.31,11000.0,18.3573,18.3791,18.3573,18.3718,11000.0
2011-07-11 13:30:00,25.31,25.32,25.3,25.3,8300.0,18.3718,18.3791,18.3646,18.3646,8300.0
2011-07-11 13:40:00,25.31,25.31,25.29,25.3,21800.0,18.3718,18.3718,18.3573,18.3646,21800.0
2011-07-11 13:50:00,25.3,25.31,25.29,25.3,7500.0,18.3646,18.3718,18.3573,18.3646,7500.0
2011-07-11 14:00:00,25.3,25.3,25.27,25.27,10300.0,18.3646,18.3646,18.3428,18.3428,10300.0
2011-07-11 14:10:00,25.28,25.28,25.22,25.22,22500.0,18.3501,18.3501,18.3065,18.3065,22500.0
2011-07-11 14:20:00,25.23,25.23,25.2,25.21,14600.0,18.3138,18.3138,18.292,18.2993,14600.0
2011-07-11 14:30:00,25.21,25.21,25.19,25.21,23700.0,18.2993,18.2993,18.2847,18.2993,23700.0
2011-07-11 14:40:00,25.21,25.21,25.17,25.18,37500.0,18.2993,18.2993,18.2702,18.2775,37500.0
2011-07-11 14:50:00,25.17,25.19,25.16,25.17,37700.0,18.2702,18.2847,18.263,18.2702,37700.0
2011-07-11 15:00:00,25.17,25.19,25.15,25.16,19900.0,18.2702,18.2847,18.2557,18.263,19900.0
2011-07-11 15:10:00,25.16,25.18,25.15,25.18,40800.0,18.263,18.2775,18.2557,18.2775,40800.0
2011-07-11 15:20:00,25.16,25.18,25.15,25.17,35700.0,18.263,18.2775,18.2557,18.2702,35700.0
2011-07-11 15:30:00,25.18,25.19,25.15,25.16,53800.0,18.2775,18.2847,18.2557,18.263,53800.0
2011-07-11 15:40:00,25.16,25.17,25.12,25.12,49300.0,18.263,18.2702,18.2339,18.2339,49300.0
2011-07-11 15:50:00,25.11,25.18,25.09,25.15,238500.0,18.2267,18.2775,18.2121,18.2557,238500.0
2011-07-12 09:30:00,25.07,25.34,25.07,25.33,47100.0,18.1976,18.3936,18.1976,18.3864,47100.0
2011-07-12 09:40:00,25.33,25.46,25.33,25.42,43800.0,18.3864,18.4807,18.3864,18.4517,43800.0
2011-07-12 09:50:00,25.42,25.46,25.39,25.45,13000.0,18.4517,18.4807,18.4299,18.4735,13000.0
2011-07-12 10:00:00,25.45,25.5,25.43,25.5,61600.0,18.4735,18.5098,18.4589,18.5098,61600.0
2011-07-12 10:10:00,25.5,25.52,25.46,25.52,18500.0,18.5098,18.5243,18.4807,18.5243,18500.0
2011-07-12 10:20:00,25.51,25.52,25.43,25.44,36200.0,18.517,18.5243,18.4589,18.4662,36200.0
2011-07-12 10:30:00,25.45,25.45,25.4,25.4,41200.0,18.4735,18.4735,18.4372,18.4372,41200.0
2011-07-12 10:40:00,25.4,25.43,25.39,25.43,82600.0,18.4372,18.4589,18.4299,18.4589,82600.0
2011-07-12 10:50:00,25.42,25.43,25.4,25.42,12400.0,18.4517,18.4589,18.4372,18.4517,12400.0
2011-07-12 11:00:00,25.42,25.46,25.42,25.44,10400.0,18.4517,18.4807,18.4517,18.4662,10400.0
2011-07-12 11:10:00,25.44,25.49,25.44,25.49,30800.0,18.4662,18.5025,18.4662,18.5025,30800.0
2011-07-12 11:20:00,25.5,25.54,25.5,25.53,45800.0,18.5098,18.5388,18.5098,18.5315,45800.0
2011-07-12 11:30:00,25.53,25.54,25.52,25.54,13500.0,18.5315,18.5388,18.5243,18.5388,13500.0
2011-07-12 11:40:00,25.54,25.59,25.54,25.58,21900.0,18.5388,18.5751,18.5388,18.5678,21900.0
2011-07-12 11:50:00,25.58,25.59,25.57,25.59,11700.0,18.5678,18.5751,18.5606,18.5751,11700.0
2011-07-12 12:00:00,25.59,25.62,25.56,25.61,32800.0,18.5751,18.5969,18.5533,18.5896,32800.0
2011-07-12 12:10:00,25.61,25.62,25.59,25.61,9400.0,18.5896,18.5969,18.5751,18.5896,9400.0
2011-07-12 12:20:00,25.62,25.62,25.6,25.6,11600.0,18.5969,18.5969,18.5823,18.5823,11600.0
2011-07-12 12:30:00,25.6,25.63,25.6,25.6,72600.0,18.5823,18.6041,18.5823,18.5823,72600.0
2011-07-12 12:40:00,25.6,25.61,25.59,25.59,11500.0,18.5823,18.5896,18.5751,18.5751,11500.0
2011-07-12 12:50:00,25.59,25.59,25.58,25.59,4800.0,18.5751,18.5751,18.5678,18.5751,4800.0
2011-07-12 13:00:00,25.58,25.61,25.58,25.61,116600.0,18.5678,18.5896,18.5678,18.5896,116600.0
2011-07-12 13:10:00,25.61,25.61,25.54,25.56,62500.0,18.5896,18.5896,18.5388,18.5533,62500.0
2011-07-12 13:20:00,25.57,25.57,25.53,25.53,15500.0,18.5606,18.5606,18.5315,18.5315,15500.0
2011-07-12 13:30:00,25.52,25.54,25.52,25.54,7900.0,18.5243,18.5388,18.5243,18.5388,7900.0
2011-07-12 13:40:00,25.53,25.53,25.52,25.52,6500.0,18.5315,18.5315,18.5243,18.5243,6500.0
2011-07-12 13:50:00,25.53,25.53,25.51,25.51,8500.0,18.5315,18.5315,18.517,18.517,8500.0
2011-07-12 14:00:00,25.51,25.58,25.51,25.58,28200.0,18.517,18.5678,18.517,18.5678,28200.0
2011-07-12 14:10:00,25.58,25.66,25.58,25.65,56600.0,18.5678,18.6259,18.5678,18.6186,56600.0
2011-07-12 14:20:00,25.66,25.67,25.63,25.63,37600.0,18.6259,18.6332,18.6041,18.6041,37600.0
2011-07-12 14:30:00,25.64,25.64,25.55,25.56,24100.0,18.6114,18.6114,18.5461,18.5533,24100.0
2011-07-12 14:40:00,25.56,25.58,25.54,25.57,29000.0,18.5533,18.5678,18.5388,18.5606,29000.0
2011-07-12 14:50:00,25.56,25.58,25.55,25.56,34100.0,18.5533,18.5678,18.5461,18.5533,34100.0
2011-07-12 15:00:00,25.56,25.59,25.54,25.54,134200.0,18.5533,18.5751,18.5388,18.5388,134200.0
2011-07-12 15:10:00,25.55,25.56,25.51,25.52,36500.0,18.5461,18.5533,18.517,18.5243,36500.0
2011-07-12 15:20:00,25.52,25.53,25.46,25.47,36600.0,18.5243,18.5315,18.4807,18.488,36600.0
2011-07-12 15:30:00,25.48,25.48,25.45,25.47,47500.0,18.4952,18.4952,18.4735,18.488,47500.0
2011-07-12 15:40:00,25.47,25.47,25.35,25.35,50200.0,18.488,18.488,18.4009,18.4009,50200.0
2011-07-12 15:50:00,25.35,25.4,25.34,25.39,100900.0,18.4009,18.4372,18.3936,18.4299,100900.0
2011-07-13 09:30:00,25.5,25.52,25.45,25.51,18500.0,18.5098,18.5243,18.4735,18.517,18500.0
2011-07-13 09:40:00,25.52,25.54,25.48,25.49,7300.0,18.5243,18.5388,18.4952,18.5025,7300.0
2011-07-13 09:50:00,25.47,25.48,25.43,25.43,5900.0,18.488,18.4952,18.4589,18.4589,5900.0
2011-07-13 10:00:00,25.45,25.61,25.45,25.57,49500.0,18.4735,18.5896,18.4735,18.5606,49500.0
2011-07-13 10:10:00,25.57,25.66,25.56,25.66,37200.0,18.5606,18.6259,18.5533,18.6259,37200.0
2011-07-13 10:20:00,25.67,25.71,25.65,25.67,30500.0,18.6332,18.6622,18.6186,18.6332,30500.0
2011-07-13 10:30:00,25.67,25.77,25.67,25.74,73600.0,18.6332,18.7057,18.6332,18.684,73600.0
2011-07-13 10:40:00,25.75,25.8,25.73,25.74,262800.0,18.6912,18.7275,18.6767,18.684,262800.0
2011-07-13 10:50:00,25.73,25.74,25.67,25.67,167100.0,18.6767,18.684,18.6332,18.6332,167100.0
2011-07-13 11:00:00,25.68,25.71,25.64,25.7,58900.0,18.6404,18.6622,18.6114,18.6549,58900.0
2011-07-13 11:10:00,25.7,25.76,25.7,25.76,11400.0,18.6549,18.6985,18.6549,18.6985,11400.0
2011-07-13 11:20:00,25.77,25.83,25.77,25.82,11600.0,18.7057,18.7493,18.7057,18.742,11600.0
2011-07-13 11:30:00,25.81,25.83,25.79,25.8,10200.0,18.7348,18.7493,18.7203,18.7275,10200.0
2011-07-13 11:40:00,25.8,25.82,25.78,25.78,19100.0,18.7275,18.742,18.713,18.713,19100.0
2011-07-13 11:50:00,25.78,25.8,25.76,25.76,30500.0,18.713,18.7275,18.6985,18.6985,30500.0
2011-07-13 12:00:00,25.77,25.78,25.74,25.76,19600.0,18.7057,18.713,18.684,18.6985,19600.0
2011-07-13 12:10:00,25.76,25.78,25.76,25.77,22800.0,18.6985,18.713,18.6985,18.7057,22800.0
2011-07-13 12:20:00,25.78,25.78,25.76,25.77,6500.0,18.713,18.713,18.6985,18.7057,6500.0
2011-07-13 12:30:00,25.78,25.78,25.75,25.78,29100.0,18.713,18.713,18.6912,18.713,29100.0
2011-07-13 12:40:00,25.79,25.79,25.75,25.78,18400.0,18.7203,18.7203,18.6912,18.713,18400.0
2011-07-13 12:50:00,25.77,25.78,25.76,25.77,12300.0,18.7057,18.713,18.6985,18.7057,12300.0
2011-07-13 13:00:00,25.78,25.79,25.73,25.75,17200.0,18.713,18.7203,18.6767,18.6912,17200.0
2011-07-13 13:10:00,25.74,25.74,25.69,25.71,10800.0,18.684,18.684,18.6477,18.6622,10800.0
2011-07-13 13:20:00,25.7,25.72,25.7,25.71,10600.0,18.6549,18.6694,18.6549,18.6622,10600.0
2011-07-13 13:30:00,25.71,25.74,25.71,25.74,20200.0,18.6622,18.684,18.6622,18.684,20200.0
2011-07-13 13:40:00,25.74,25.75,25.72,25.72,23200.0,18.684,18.6912,18.6694,18.6694,23200.0
2011-07-13 13:50:00,25.72,25.73,25.67,25.68,22400.0,18.6694,18.6767,18.6332,18.6404,22400.0
2011-07-13 14:00:00,25.68,25.69,25.65,25.68,29000.0,18.6404,18.6477,18.6186,18.6404,29000.0
2011-07-13 14:10:00,25.67,25.67,25.61,25.62,39400.0,18.6332,18.6332,18.5896,18.5969,39400.0
2011-07-13 14:20:00,25.63,25.63,25.61,25.62,69400.0,18.6041,18.6041,18.5896,18.5969,69400.0
2011-07-13 14:30:00,25.62,25.66,25.61,25.66,116200.0,18.5969,18.6259,18.5896,18.6259,116200.0
2011-07-13 14:40:00,25.67,25.68,25.64,25.68,15200.0,18.6332,18.6404,18.6114,18.6404,15200.0
2011-07-13 14:50:00,25.67,25.69,25.66,25.66,14600.0,18.6332,18.6477,18.6259,18.6259,14600.0
2011-07-13 15:00:00,25.67,25.7,25.64,25.64,119400.0,18.6332,18.6549,18.6114,18.6114,119400.0
2011-07-13 15:10:00,25.64,25.64,25.55,25.55,25800.0,18.6114,18.6114,18.5461,18.5461,25800.0
2011-07-13 15:20:00,25.55,25.6,25.53,25.6,124500.0,18.5461,18.5823,18.5315,18.5823,124500.0
2011-07-13 15:30:00,25.59,25.61,25.57,25.57,27200.0,18.5751,18.5896,18.5606,18.5606,27200.0
2011-07-13 15:40:00,25.57,25.57,25.53,25.57,165800.0,18.5606,18.5606,18.5315,18.5606,165800.0
2011-07-13 15:50:00,25.58,25.62,25.54,25.61,109200.0,18.5678,18.5969,18.5388,18.5896,109200.0
2011-07-14 09:30:00,25.68,25.73,25.56,25.56,34300.0,18.6404,18.6767,18.5533,18.5533,34300.0
2011-07-14 09:40:00,25.55,25.57,25.48,25.5,367500.0,18.5461,18.5606,18.4952,18.5098,367500.0
2011-07-14 09:50:00,25.51,25.6,25.51,25.57,27000.0,18.517,18.5823,18.517,18.5606,27000.0
2011-07-14 10:00:00,25.58,25.6,25.53,25.57,206600.0,18.5678,18.5823,18.5315,18.5606,206600.0
2011-07-14 10:10:00,25.56,25.57,25.46,25.48,38000.0,18.5533,18.5606,18.4807,18.4952,38000.0
2011-07-14 10:20:00,25.48,25.51,25.45,25.47,80900.0,18.4952,18.517,18.4735,18.488,80900.0
2011-07-14 10:30:00,25.48,25.48,25.34,25.37,63100.0,18.4952,18.4952,18.3936,18.4154,63100.0
2011-07-14 10:40:00,25.37,25.37,25.3,25.32,54600.0,18.4154,18.4154,18.3646,18.3791,54600.0
2011-07-14 10:50:00,25.31,25.34,25.24,25.25,213200.0,18.3718,18.3936,18.321,18.3283,213200.0
2011-07-14 11:00:00,25.25,25.31,25.25,25.26,79700.0,18.3283,18.3718,18.3283,18.3355,79700.0
2011-07-14 11:10:00,25.27,25.28,25.22,25.26,61500.0,18.3428,18.3501,18.3065,18.3355,61500.0
2011-07-14 11:20:00,25.25,25.26,25.2,25.23,121900.0,18.3283,18.3355,18.292,18.3138,121900.0
2011-07-14 11:30:00,25.23,25.23,25.19,25.2,41900.0,18.3138,18.3138,18.2847,18.292,41900.0
2011-07-14 11:40:00,25.19,25.21,25.18,25.2,74800.0,18.2847,18.2993,18.2775,18.292,74800.0
2011-07-14 11:50:00,25.2,25.21,25.16,25.16,50000.0,18.292,18.2993,18.263,18.263,50000.0
2011-07-14 12:00:00,25.16,25.17,25.14,25.15,32700.0,18.263,18.2702,18.2484,18.2557,32700.0
2011-07-14 12:10:00,25.15,25.15,25.07,25.08,90400.0,18.2557,18.2557,18.1976,18.2049,90400.0
2011-07-14 12:20:00,25.09,25.09,25.06,25.09,17700.0,18.2121,18.2121,18.1904,18.2121,17700.0
2011-07-14 12:30:00,25.08,25.13,25.08,25.12,8800.0,18.2049,18.2412,18.2049,18.2339,8800.0
2011-07-14 12:40:00,25.13,25.2,25.13,25.15,81300.0,18.2412,18.292,18.2412,18.2557,81300.0
2011-07-14 12:50:00,25.15,25.16,25.04,25.06,48400.0,18.2557,18.263,18.1759,18.1904,48400.0
2011-07-14 13:00:00,25.06,25.09,25.04,25.05,48800.0,18.1904,18.2121,18.1759,18.1831,48800.0
2011-07-14 13:10:00,25.05,25.06,25.03,25.03,67900.0,18.1831,18.1904,18.1686,18.1686,67900.0
2011-07-14 13:20:00,25.03,25.05,25.02,25.03,286000.0,18.1686,18.1831,18.1613,18.1686,286000.0
2011-07-14 13:30:00,25.03,25.2,25.02,25.16,167900.0,18.1686,18.292,18.1613,18.263,167900.0
2011-07-14 13:40:00,25.16,25.22,25.11,25.13,99000.0,18.263,18.3065,18.2267,18.2412,99000.0
2011-07-14 13:50:00,25.13,25.21,25.1,25.21,60800.0,18.2412,18.2993,18.2194,18.2993,60800.0
2011-07-14 14:00:00,25.21,25.22,25.18,25.19,32200.0,18.2993,18.3065,18.2775,18.2847,32200.0
2011-07-14 14:10:00,25.2,25.34,25.19,25.27,85200.0,18.292,18.3936,18.2847,18.3428,85200.0
2011-07-14 14:20:00,25.28,25.28,25.13,25.15,193400.0,18.3501,18.3501,18.2412,18.2557,193400.0
2011-07-14 14:30:00,25.15,25.18,25.1,25.12,118500.0,18.2557,18.2775,18.2194,18.2339,118500.0
2011-07-14 14:40:00,25.12,25.15,25.1,25.1,85600.0,18.2339,18.2557,18.2194,18.2194,85600.0
2011-07-14 14:50:00,25.09,25.12,25.07,25.12,119100.0,18.2121,18.2339,18.1976,18.2339,119100.0
2011-07-14 15:00:00,25.12,25.14,25.05,25.05,107800.0,18.2339,18.2484,18.1831,18.1831,107800.0
2011-07-14 15:10:00,25.05,25.11,25.04,25.1,62400.0,18.1831,18.2267,18.1759,18.2194,62400.0
2011-07-14 15:20:00,25.1,25.14,25.09,25.13,67600.0,18.2194,18.2484,18.2121,18.2412,67600.0
2011-07-14 15:30:00,25.12,25.2,25.12,25.17,99800.0,18.2339,18.292,18.2339,18.2702,99800.0
2011-07-14 15:40:00,25.17,25.19,25.14,25.17,78300.0,18.2702,18.2847,18.2484,18.2702,78300.0
2011-07-14 15:50:00,25.16,25.16,25.1,25.11,117600.0,18.263,18.263,18.2194,18.2267,117600.0
2011-07-15 09:30:00,25.32,25.32,25.11,25.14,38000.0,18.3791,18.3791,18.2267,18.2484,38000.0
2011-07-15 09:40:00,25.13,25.2,25.08,25.2,85200.0,18.2412,18.292,18.2049,18.292,85200.0
2011-07-15 09:50:00,25.2,25.21,25.05,25.11,100200.0,18.292,18.2993,18.1831,18.2267,100200.0
2011-07-15 10:00:00,25.13,25.2,25.07,25.09,104800.0,18.2412,18.292,18.1976,18.2121,104800.0
2011-07-15 10:10:00,25.09,25.09,25.04,25.06,54700.0,18.2121,18.2121,18.1759,18.1904,54700.0
2011-07-15 10:20:00,25.06,25.09,25.04,25.09,34100.0,18.1904,18.2121,18.1759,18.2121,34100.0
2011-07-15 10:30:00,25.1,25.13,25.08,25.11,38400.0,18.2194,18.2412,18.2049,18.2267,38400.0
2011-07-15 10:40:00,25.1,25.22,25.09,25.18,48300.0,18.2194,18.3065,18.2121,18.2775,48300.0
2011-07-15 10:50:00,25.17,25.2,25.14,25.16,137900.0,18.2702,18.292,18.2484,18.263,137900.0
2011-07-15 11:00:00,25.16,25.23,25.15,25.2,26700.0,18.263,18.3138,18.2557,18.292,26700.0
2011-07-15 11:10:00,25.19,25.24,25.19,25.22,61700.0,18.2847,18.321,18.2847,18.3065,61700.0
2011-07-15 11:20:00,25.22,25.22,25.19,25.21,28400.0,18.3065,18.3065,18.2847,18.2993,28400.0
2011-07-15 11:30:00,25.21,25.21,25.19,25.19,2500.0,18.2993,18.2993,18.2847,18.2847,2500.0
2011-07-15 11:40:00,25.18,25.18,25.12,25.13,23600.0,18.2775,18.2775,18.2339,18.2412,23600.0
2011-07-15 11:50:00,25.13,25.15,25.09,25.09,194400.0,18.2412,18.2557,18.2121,18.2121,194400.0
2011-07-15 12:00:00,25.09,25.16,25.09,25.1,158100.0,18.2121,18.263,18.2121,18.2194,158100.0
2011-07-15 12:10:00,25.1,25.13,25.07,25.07,19800.0,18.2194,18.2412,18.1976,18.1976,19800.0
2011-07-15 12:20:00,25.07,25.1,25.06,25.08,27300.0,18.1976,18.2194,18.1904,18.2049,27300.0
2011-07-15 12:30:00,25.08,25.09,25.06,25.08,28600.0,18.2049,18.2121,18.1904,18.2049,28600.0
2011-07-15 12:40:00,25.08,25.09,25.06,25.09,41700.0,18.2049,18.2121,18.1904,18.2121,41700.0
2011-07-15 12:50:00,25.09,25.09,25.07,25.09,33600.0,18.2121,18.2121,18.1976,18.2121,33600.0
2011-07-15 13:00:00,25.08,25.08,25.06,25.08,28300.0,18.2049,18.2049,18.1904,18.2049,28300.0
2011-07-15 13:10:00,25.08,25.09,25.05,25.06,20600.0,18.2049,18.2121,18.1831,18.1904,20600.0
2011-07-15 13:20:00,25.06,25.07,25.05,25.05,12600.0,18.1904,18.1976,18.1831,18.1831,12600.0
2011-07-15 13:30:00,25.06,25.08,25.05,25.06,14900.0,18.1904,18.2049,18.1831,18.1904,14900.0
2011-07-15 13:40:00,25.07,25.08,25.04,25.04,10100.0,18.1976,18.2049,18.1759,18.1759,10100.0
2011-07-15 13:50:00,25.04,25.05,25.02,25.03,24500.0,18.1759,18.1831,18.1613,18.1686,24500.0
2011-07-15 14:00:00,25.03,25.03,25.0,25.0,13700.0,18.1686,18.1686,18.1468,18.1468,13700.0
2011-07-15 14:10:00,25.01,25.01,24.97,24.98,17800.0,18.1541,18.1541,18.125,18.1323,17800.0
2011-07-15 14:20:00,24.98,24.98,24.93,24.93,21800.0,18.1323,18.1323,18.096,18.096,21800.0
2011-07-15 14:30:00,24.93,24.95,24.91,24.93,62900.0,18.096,18.1105,18.0815,18.096,62900.0
2011-07-15 14:40:00,24.94,25.01,24.94,25.0,64400.0,18.1033,18.1541,18.1033,18.1468,64400.0
2011-07-15 14:50:00,25.01,25.03,25.0,25.01,92700.0,18.1541,18.1686,18.1468,18.1541,92700.0
2011-07-15 15:00:00,25.01,25.03,24.99,25.01,124700.0,18.1541,18.1686,18.1396,18.1541,124700.0
2011-07-15 15:10:00,25.01,25.02,24.98,24.98,17000.0,18.1541,18.1613,18.1323,18.1323,17000.0
2011-07-15 15:20:00,24.98,25.02,24.98,25.01,76600.0,18.1323,18.1613,18.1323,18.1541,76600.0
2011-07-15 15:30:00,25.01,25.03,24.98,25.0,45400.0,18.1541,18.1686,18.1323,18.1468,45400.0
2011-07-15 15:40:00,25.0,25.03,24.99,25.02,43300.0,18.1468,18.1686,18.1396,18.1613,43300.0
2011-07-15 15:50:00,25.03,25.05,25.0,25.04,71800.0,18.1686,18.1831,18.1468,18.1759,71800.0
2011-07-18 09:30:00,24.94,25.01,24.9,24.95,96200.0,18.1033,18.1541,18.0742,18.1105,96200.0
2011-07-18 09:40:00,24.96,24.97,24.87,24.89,64400.0,18.1178,18.125,18.0525,18.067,64400.0
2011-07-18 09:50:00,24.88,24.88,24.77,24.8,116700.0,18.0597,18.0597,17.9799,18.0016,116700.0
2011-07-18 10:00:00,24.77,24.8,24.69,24.71,86600.0,17.9799,18.0016,17.9218,17.9363,86600.0
2011-07-18 10:10:00,24.71,24.72,24.65,24.69,75600.0,17.9363,17.9436,17.8928,17.9218,75600.0
2011-07-18 10:20:00,24.69,24.74,24.69,24.73,44100.0,17.9218,17.9581,17.9218,17.9508,44100.0
2011-07-18 10:30:00,24.73,24.74,24.69,24.73,85200.0,17.9508,17.9581,17.9218,17.9508,85200.0
2011-07-18 10:40:00,24.73,24.75,24.72,24.73,72800.0,17.9508,17.9654,17.9436,17.9508,72800.0
2011-07-18 10:50:00,24.73,24.73,24.65,24.68,103300.0,17.9508,17.9508,17.8928,17.9145,103300.0
2011-07-18 11:00:00,24.67,24.7,24.67,24.68,40900.0,17.9073,17.9291,17.9073,17.9145,40900.0
2011-07-18 11:10:00,24.68,24.69,24.64,24.66,32000.0,17.9145,17.9218,17.8855,17.9,32000.0
2011-07-18 11:20:00,24.65,24.7,24.64,24.68,30200.0,17.8928,17.9291,17.8855,17.9145,30200.0
2011-07-18 11:30:00,24.68,24.68,24.52,24.53,295100.0,17.9145,17.9145,17.7984,17.8057,295100.0
2011-07-18 11:40:00,24.53,24.53,24.5,24.5,79500.0,17.8057,17.8057,17.7839,17.7839,79500.0
2011-07-18 11:50:00,24.5,24.52,24.49,24.49,52900.0,17.7839,17.7984,17.7766,17.7766,52900.0
2011-07-18 12:00:00,24.5,24.52,24.5,24.51,40300.0,17.7839,17.7984,17.7839,17.7911,40300.0
2011-07-18 12:10:00,24.52,24.58,24.51,24.57,55300.0,17.7984,17.842,17.7911,17.8347,55300.0
2011-07-18 12:20:00,24.57,24.57,24.55,24.56,13200.0,17.8347,17.8347,17.8202,17.8274,13200.0
2011-07-18 12:30:00,24.56,24.62,24.55,24.61,51200.0,17.8274,17.871,17.8202,17.8637,51200.0
2011-07-18 12:40:00,24.61,24.62,24.6,24.61,28400.0,17.8637,17.871,17.8565,17.8637,28400.0
2011-07-18 12:50:00,24.6,24.65,24.6,24.65,11600.0,17.8565,17.8928,17.8565,17.8928,11600.0
2011-07-18 13:00:00,24.65,24.65,24.63,24.64,5600.0,17.8928,17.8928,17.8782,17.8855,5600.0
2011-07-18 13:10:00,24.64,24.64,24.6,24.6,23000.0,17.8855,17.8855,17.8565,17.8565,23000.0
2011-07-18 13:20:00,24.6,24.63,24.57,24.6,141300.0,17.8565,17.8782,17.8347,17.8565,141300.0
2011-07-18 13:30:00,24.6,24.67,24.6,24.66,34900.0,17.8565,17.9073,17.8565,17.9,34900.0
2011-07-18 13:40:00,24.66,24.68,24.65,24.66,14000.0,17.9,17.9145,17.8928,17.9,14000.0
2011-07-18 13:50:00,24.66,24.71,24.65,24.71,27900.0,17.9,17.9363,17.8928,17.9363,27900.0
2011-07-18 14:00:00,24.71,24.71,24.62,24.65,95700.0,17.9363,17.9363,17.871,17.8928,95700.0
2011-07-18 14:10:00,24.64,24.66,24.62,24.64,36000.0,17.8855,17.9,17.871,17.8855,36000.0
2011-07-18 14:20:00,24.65,24.65,24.63,24.63,25300.0,17.8928,17.8928,17.8782,17.8782,25300.0
2011-07-18 14:30:00,24.63,24.64,24.56,24.59,137000.0,17.8782,17.8855,17.8274,17.8492,137000.0
2011-07-18 14:40:00,24.59,24.6,24.58,24.58,49000.0,17.8492,17.8565,17.842,17.842,49000.0
2011-07-18 14:50:00,24.59,24.63,24.58,24.63,18900.0,17.8492,17.8782,17.842,17.8782,18900.0
2011-07-18 15:00:00,24.64,24.7,24.64,24.68,54600.0,17.8855,17.9291,17.8855,17.9145,54600.0
2011-07-18 15:10:00,24.68,24.68,24.65,24.66,52200.0,17.9145,17.9145,17.8928,17.9,52200.0
2011-07-18 15:20:00,24.66,24.66,24.63,24.65,47700.0,17.9,17.9,17.8782,17.8928,47700.0
2011-07-18 15:30:00,24.65,24.73,24.65,24.73,97300.0,17.8928,17.9508,17.8928,17.9508,97300.0
2011-07-18 15:40:00,24.73,24.73,24.69,24.71,106700.0,17.9508,17.9508,17.9218,17.9363,106700.0
2011-07-18 15:50:00,24.7,24.72,24.68,24.69,132800.0,17.9291,17.9436,17.9145,17.9218,132800.0
2011-07-19 09:30:00,24.8,24.93,24.77,24.91,24300.0,18.0016,18.096,17.9799,18.0815,24300.0
2011-07-19 09:40:00,24.92,24.93,24.73,24.76,68900.0,18.0888,18.096,17.9508,17.9726,68900.0
2011-07-19 09:50:00,24.76,24.76,24.7,24.73,25400.0,17.9726,17.9726,17.9291,17.9508,25400.0
2011-07-19 10:00:00,24.75,24.79,24.74,24.79,111000.0,17.9654,17.9944,17.9581,17.9944,111000.0
2011-07-19 10:10:00,24.8,24.88,24.8,24.88,86200.0,18.0016,18.0597,18.0016,18.0597,86200.0
2011-07-19 10:20:00,24.88,24.94,24.88,24.94,105400.0,18.0597,18.1033,18.0597,18.1033,105400.0
2011-07-19 10:30:00,24.94,25.0,24.94,24.99,149600.0,18.1033,18.1468,18.1033,18.1396,149600.0
2011-07-19 10:40:00,25.0,25.02,24.99,24.99,52100.0,18.1468,18.1613,18.1396,18.1396,52100.0
2011-07-19 10:50:00,24.99,25.02,24.99,25.0,49200.0,18.1396,18.1613,18.1396,18.1468,49200.0
2011-07-19 11:00:00,25.0,25.04,25.0,25.0,95600.0,18.1468,18.1759,18.1468,18.1468,95600.0
2011-07-19 11:10:00,25.0,25.01,24.96,24.96,70600.0,18.1468,18.1541,18.1178,18.1178,70600.0
2011-07-19 11:20:00,24.96,24.97,24.95,24.95,13200.0,18.1178,18.125,18.1105,18.1105,13200.0
2011-07-19 11:30:00,24.95,24.95,24.86,24.86,20400.0,18.1105,18.1105,18.0452,18.0452,20400.0
2011-07-19 11:40:00,24.86,24.87,24.84,24.85,8200.0,18.0452,18.0525,18.0307,18.0379,8200.0
2011-07-19 11:50:00,24.85,24.85,24.81,24.82,6700.0,18.0379,18.0379,18.0089,18.0162,6700.0
2011-07-19 12:00:00,24.82,24.84,24.82,24.83,6700.0,18.0162,18.0307,18.0162,18.0234,6700.0
2011-07-19 12:10:00,24.82,24.86,24.82,24.83,12400.0,18.0162,18.0452,18.0162,18.0234,12400.0
2011-07-19 12:20:00,24.82,24.82,24.82,24.82,1800.0,18.0162,18.0162,18.0162,18.0162,1800.0
2011-07-19 12:30:00,24.82,24.85,24.82,24.84,5200.0,18.0162,18.0379,18.0162,18.0307,5200.0
2011-07-19 12:40:00,24.83,24.83,24.8,24.8,4500.0,18.0234,18.0234,18.0016,18.0016,4500.0
2011-07-19 12:50:00,24.81,24.83,24.81,24.82,8500.0,18.0089,18.0234,18.0089,18.0162,8500.0
2011-07-19 13:00:00,24.83,24.83,24.81,24.81,1600.0,18.0234,18.0234,18.0089,18.0089,1600.0
2011-07-19 13:10:00,24.81,24.83,24.8,24.83,6800.0,18.0089,18.0234,18.0016,18.0234,6800.0
2011-07-19 13:20:00,24.83,24.84,24.82,24.84,9600.0,18.0234,18.0307,18.0162,18.0307,9600.0
2011-07-19 13:30:00,24.84,24.91,24.84,24.9,29300.0,18.0307,18.0815,18.0307,18.0742,29300.0
2011-07-19 13:40:00,24.89,24.98,24.88,24.91,85600.0,18.067,18.1323,18.0597,18.0815,85600.0
2011-07-19 13:50:00,24.92,24.94,24.91,24.94,4500.0,18.0888,18.1033,18.0815,18.1033,4500.0
2011-07-19 14:00:00,24.94,24.94,24.92,24.94,20200.0,18.1033,18.1033,18.0888,18.1033,20200.0
2011-07-19 14:10:00,24.95,24.96,24.93,24.94,23300.0,18.1105,18.1178,18.096,18.1033,23300.0
2011-07-19 14:20:00,24.93,24.96,24.93,24.96,14700.0,18.096,18.1178,18.096,18.1178,14700.0
2011-07-19 14:30:00,24.96,24.97,24.95,24.96,11100.0,18.1178,18.125,18.1105,18.1178,11100.0
2011-07-19 14:40:00,24.96,25.04,24.96,25.03,83700.0,18.1178,18.1759,18.1178,18.1686,83700.0
2011-07-19 14:50:00,25.03,25.09,25.03,25.09,29500.0,18.1686,18.2121,18.1686,18.2121,29500.0
2011-07-19 15:00:00,25.08,25.15,25.08,25.13,69900.0,18.2049,18.2557,18.2049,18.2412,69900.0
2011-07-19 15:10:00,25.14,25.17,25.14,25.16,19700.0,18.2484,18.2702,18.2484,18.263,19700.0
2011-07-19 15:20:00,25.17,25.18,25.15,25.17,39600.0,18.2702,18.2775,18.2557,18.2702,39600.0
2011-07-19 15:30:00,25.16,25.17,25.14,25.16,83800.0,18.263,18.2702,18.2484,18.263,83800.0
2011-07-19 15:40:00,25.16,25.16,25.13,25.14,91300.0,18.263,18.263,18.2412,18.2484,91300.0
2011-07-19 15:50:00,25.14,25.15,25.13,25.14,135100.0,18.2484,18.2557,18.2412,18.2484,135100.0
2011-07-20 09:30:00,25.2,25.22,25.07,25.11,40900.0,18.292,18.3065,18.1976,18.2267,40900.0
2011-07-20 09:40:00,25.1,25.19,25.07,25.19,110400.0,18.2194,18.2847,18.1976,18.2847,110400.0
2011-07-20 09:50:00,25.19,25.27,25.19,25.27,83700.0,18.2847,18.3428,18.2847,18.3428,83700.0
2011-07-20 10:00:00,25.25,25.41,25.21,25.4,223900.0,18.3283,18.4444,18.2993,18.4372,223900.0
2011-07-20 10:10:00,25.41,25.48,25.37,25.39,81400.0,18.4444,18.4952,18.4154,18.4299,81400.0
2011-07-20 10:20:00,25.4,25.42,25.38,25.39,29400.0,18.4372,18.4517,18.4227,18.4299,29400.0
2011-07-20 10:30:00,25.39,25.39,25.33,25.33,88400.0,18.4299,18.4299,18.3864,18.3864,88400.0
2011-07-20 10:40:00,25.34,25.34,25.28,25.28,47800.0,18.3936,18.3936,18.3501,18.3501,47800.0
2011-07-20 10:50:00,25.27,25.31,25.27,25.31,8600.0,18.3428,18.3718,18.3428,18.3718,8600.0
2011-07-20 11:00:00,25.3,25.32,25.29,25.32,8800.0,18.3646,18.3791,18.3573,18.3791,8800.0
2011-07-20 11:10:00,25.31,25.36,25.29,25.36,56300.0,18.3718,18.4081,18.3573,18.4081,56300.0
2011-07-20 11:20:00,25.36,25.36,25.33,25.34,24000.0,18.4081,18.4081,18.3864,18.3936,24000.0
2011-07-20 11:30:00,25.33,25.34,25.3,25.3,13900.0,18.3864,18.3936,18.3646,18.3646,13900.0
2011-07-20 11:40:00,25.31,25.32,25.25,25.29,50100.0,18.3718,18.3791,18.3283,18.3573,50100.0
2011-07-20 11:50:00,25.29,25.3,25.26,25.28,155000.0,18.3573,18.3646,18.3355,18.3501,155000.0
2011-07-20 12:00:00,25.28,25.29,25.28,25.29,3400.0,18.3501,18.3573,18.3501,18.3573,3400.0
2011-07-20 12:10:00,25.29,25.3,25.28,25.29,8300.0,18.3573,18.3646,18.3501,18.3573,8300.0
2011-07-20 12:20:00,25.3,25.3,25.28,25.29,3500.0,18.3646,18.3646,18.3501,18.3573,3500.0
2011-07-20 12:30:00,25.3,25.3,25.28,25.28,4100.0,18.3646,18.3646,18.3501,18.3501,4100.0
2011-07-20 12:40:00,25.28,25.29,25.26,25.29,22500.0,18.3501,18.3573,18.3355,18.3573,22500.0
2011-07-20 12:50:00,25.3,25.3,25.28,25.3,2900.0,18.3646,18.3646,18.3501,18.3646,2900.0
2011-07-20 13:00:00,25.29,25.3,25.29,25.29,14200.0,18.3573,18.3646,18.3573,18.3573,14200.0
2011-07-20 13:10:00,25.29,25.3,25.28,25.29,6800.0,18.3573,18.3646,18.3501,18.3573,6800.0
2011-07-20 13:20:00,25.29,25.3,25.28,25.3,7400.0,18.3573,18.3646,18.3501,18.3646,7400.0
2011-07-20 13:30:00,25.3,25.3,25.27,25.3,51700.0,18.3646,18.3646,18.3428,18.3646,51700.0
2011-07-20 13:40:00,25.29,25.3,25.27,25.29,18900.0,18.3573,18.3646,18.3428,18.3573,18900.0
2011-07-20 13:50:00,25.3,25.32,25.3,25.32,20300.0,18.3646,18.3791,18.3646,18.3791,20300.0
2011-07-20 14:00:00,25.32,25.33,25.31,25.31,13300.0,18.3791,18.3864,18.3718,18.3718,13300.0
2011-07-20 14:10:00,25.32,25.32,25.3,25.32,9000.0,18.3791,18.3791,18.3646,18.3791,9000.0
2011-07-20 14:20:00,25.32,25.33,25.31,25.32,8500.0,18.3791,18.3864,18.3718,18.3791,8500.0
2011-07-20 14:30:00,25.33,25.35,25.32,25.34,21200.0,18.3864,18.4009,18.3791,18.3936,21200.0
2011-07-20 14:40:00,25.34,25.35,25.27,25.28,68900.0,18.3936,18.4009,18.3428,18.3501,68900.0
2011-07-20 14:50:00,25.27,25.3,25.27,25.3,13200.0,18.3428,18.3646,18.3428,18.3646,13200.0
2011-07-20 15:00:00,25.3,25.31,25.28,25.31,28100.0,18.3646,18.3718,18.3501,18.3718,28100.0
2011-07-20 15:10:00,25.32,25.33,25.29,25.31,110700.0,18.3791,18.3864,18.3573,18.3718,110700.0
2011-07-20 15:20:00,25.32,25.33,25.3,25.32,50100.0,18.3791,18.3864,18.3646,18.3791,50100.0
2011-07-20 15:30:00,25.32,25.35,25.31,25.34,63400.0,18.3791,18.4009,18.3718,18.3936,63400.0
2011-07-20 15:40:00,25.35,25.38,25.32,25.32,181500.0,18.4009,18.4227,18.3791,18.3791,181500.0
2011-07-20 15:50:00,25.32,25.34,25.3,25.34,253400.0,18.3791,18.3936,18.3646,18.3936,253400.0
2011-07-21 09:30:00,25.49,25.55,25.44,25.53,60100.0,18.5025,18.5461,18.4662,18.5315,60100.0
2011-07-21 09:40:00,25.52,25.66,25.51,25.64,47000.0,18.5243,18.6259,18.517,18.6114,47000.0
2011-07-21 09:50:00,25.64,25.65,25.59,25.63,40900.0,18.6114,18.6186,18.5751,18.6041,40900.0
2011-07-21 10:00:00,25.63,25.74,25.63,25.71,374900.0,18.6041,18.684,18.6041,18.6622,374900.0
2011-07-21 10:10:00,25.71,25.75,25.67,25.68,50700.0,18.6622,18.6912,18.6332,18.6404,50700.0
2011-07-21 10:20:00,25.68,25.75,25.66,25.75,104300.0,18.6404,18.6912,18.6259,18.6912,104300.0
2011-07-21 10:30:00,25.74,25.77,25.71,25.74,141800.0,18.684,18.7057,18.6622,18.684,141800.0
2011-07-21 10:40:00,25.74,25.81,25.74,25.76,76600.0,18.684,18.7348,18.684,18.6985,76600.0
2011-07-21 10:50:00,25.76,25.79,25.75,25.76,35100.0,18.6985,18.7203,18.6912,18.6985,35100.0
2011-07-21 11:00:00,25.76,25.76,25.7,25.71,19200.0,18.6985,18.6985,18.6549,18.6622,19200.0
2011-07-21 11:10:00,25.71,25.75,25.7,25.75,45600.0,18.6622,18.6912,18.6549,18.6912,45600.0
2011-07-21 11:20:00,25.74,25.74,25.71,25.71,28100.0,18.684,18.684,18.6622,18.6622,28100.0
2011-07-21 11:30:00,25.71,25.72,25.69,25.7,348400.0,18.6622,18.6694,18.6477,18.6549,348400.0
2011-07-21 11:40:00,25.7,25.72,25.67,25.69,205100.0,18.6549,18.6694,18.6332,18.6477,205100.0
2011-07-21 11:50:00,25.69,25.71,25.68,25.69,26900.0,18.6477,18.6622,18.6404,18.6477,26900.0
2011-07-21 12:00:00,25.69,25.74,25.69,25.74,59300.0,18.6477,18.684,18.6477,18.684,59300.0
2011-07-21 12:10:00,25.75,25.77,25.74,25.74,63100.0,18.6912,18.7057,18.684,18.684,63100.0
2011-07-21 12:20:00,25.75,25.75,25.73,25.74,10000.0,18.6912,18.6912,18.6767,18.684,10000.0
2011-07-21 12:30:00,25.74,25.78,25.74,25.77,26000.0,18.684,18.713,18.684,18.7057,26000.0
2011-07-21 12:40:00,25.78,25.88,25.78,25.85,126500.0,18.713,18.7856,18.713,18.7638,126500.0
2011-07-21 12:50:00,25.85,25.85,25.75,25.8,78600.0,18.7638,18.7638,18.6912,18.7275,78600.0
2011-07-21 13:00:00,25.8,25.82,25.78,25.8,30000.0,18.7275,18.742,18.713,18.7275,30000.0
2011-07-21 13:10:00,25.8,25.84,25.78,25.83,29500.0,18.7275,18.7566,18.713,18.7493,29500.0
2011-07-21 13:20:00,25.83,25.84,25.82,25.84,20800.0,18.7493,18.7566,18.742,18.7566,20800.0
2011-07-21 13:30:00,25.85,25.86,25.83,25.85,31600.0,18.7638,18.7711,18.7493,18.7638,31600.0
2011-07-21 13:40:00,25.85,25.86,25.82,25.83,119200.0,18.7638,18.7711,18.742,18.7493,119200.0
2011-07-21 13:50:00,25.82,25.83,25.8,25.83,34600.0,18.742,18.7493,18.7275,18.7493,34600.0
2011-07-21 14:00:00,25.83,25.84,25.81,25.83,40200.0,18.7493,18.7566,18.7348,18.7493,40200.0
2011-07-21 14:10:00,25.83,25.83,25.8,25.8,34900.0,18.7493,18.7493,18.7275,18.7275,34900.0
2011-07-21 14:20:00,25.81,25.85,25.8,25.85,34100.0,18.7348,18.7638,18.7275,18.7638,34100.0
2011-07-21 14:30:00,25.85,25.85,25.84,25.85,115100.0,18.7638,18.7638,18.7566,18.7638,115100.0
2011-07-21 14:40:00,25.85,25.86,25.83,25.85,46600.0,18.7638,18.7711,18.7493,18.7638,46600.0
2011-07-21 14:50:00,25.85,25.85,25.83,25.85,40800.0,18.7638,18.7638,18.7493,18.7638,40800.0
2011-07-21 15:00:00,25.85,25.87,25.74,25.74,287900.0,18.7638,18.7783,18.684,18.684,287900.0
2011-07-21 15:10:00,25.74,25.81,25.72,25.8,53300.0,18.684,18.7348,18.6694,18.7275,53300.0
2011-07-21 15:20:00,25.8,25.8,25.77,25.79,66700.0,18.7275,18.7275,18.7057,18.7203,66700.0
2011-07-21 15:30:00,25.79,25.8,25.76,25.78,96900.0,18.7203,18.7275,18.6985,18.713,96900.0
2011-07-21 15:40:00,25.78,25.8,25.77,25.78,110800.0,18.713,18.7275,18.7057,18.713,110800.0
2011-07-21 15:50:00,25.79,25.81,25.77,25.81,296700.0,18.7203,18.7348,18.7057,18.7348,296700.0
2011-07-22 09:30:00,25.8,25.81,25.51,25.51,151600.0,18.7275,18.7348,18.517,18.517,151600.0
2011-07-22 09:40:00,25.51,25.52,25.41,25.47,77900.0,18.517,18.5243,18.4444,18.488,77900.0
2011-07-22 09:50:00,25.46,25.52,25.46,25.5,40200.0,18.4807,18.5243,18.4807,18.5098,40200.0
2011-07-22 10:00:00,25.5,25.61,25.49,25.59,44500.0,18.5098,18.5896,18.5025,18.5751,44500.0
2011-07-22 10:10:00,25.6,25.63,25.56,25.58,42500.0,18.5823,18.6041,18.5533,18.5678,42500.0
2011-07-22 10:20:00,25.58,25.58,25.48,25.51,38700.0,18.5678,18.5678,18.4952,18.517,38700.0
2011-07-22 10:30:00,25.49,25.49,25.45,25.49,36000.0,18.5025,18.5025,18.4735,18.5025,36000.0
2011-07-22 10:40:00,25.49,25.5,25.46,25.46,48800.0,18.5025,18.5098,18.4807,18.4807,48800.0
2011-07-22 10:50:00,25.46,25.48,25.44,25.48,89800.0,18.4807,18.4952,18.4662,18.4952,89800.0
2011-07-22 11:00:00,25.49,25.51,25.49,25.49,6100.0,18.5025,18.517,18.5025,18.5025,6100.0
2011-07-22 11:10:00,25.5,25.51,25.48,25.5,6600.0,18.5098,18.517,18.4952,18.5098,6600.0
2011-07-22 11:20:00,25.49,25.52,25.49,25.52,7800.0,18.5025,18.5243,18.5025,18.5243,7800.0
2011-07-22 11:30:00,25.53,25.59,25.52,25.58,31500.0,18.5315,18.5751,18.5243,18.5678,31500.0
2011-07-22 11:40:00,25.58,25.61,25.57,25.61,22900.0,18.5678,18.5896,18.5606,18.5896,22900.0
2011-07-22 11:50:00,25.61,25.62,25.6,25.62,3700.0,18.5896,18.5969,18.5823,18.5969,3700.0
2011-07-22 12:00:00,25.62,25.69,25.58,25.68,300500.0,18.5969,18.6477,18.5678,18.6404,300500.0
2011-07-22 12:10:00,25.68,25.69,25.66,25.67,34700.0,18.6404,18.6477,18.6259,18.6332,34700.0
2011-07-22 12:20:00,25.67,25.71,25.67,25.7,221100.0,18.6332,18.6622,18.6332,18.6549,221100.0
2011-07-22 12:30:00,25.7,25.71,25.68,25.68,63900.0,18.6549,18.6622,18.6404,18.6404,63900.0
2011-07-22 12:40:00,25.68,25.68,25.66,25.66,10700.0,18.6404,18.6404,18.6259,18.6259,10700.0
2011-07-22 12:50:00,25.67,25.7,25.66,25.68,100900.0,18.6332,18.6549,18.6259,18.6404,100900.0
2011-07-22 13:00:00,25.68,25.71,25.68,25.7,71900.0,18.6404,18.6622,18.6404,18.6549,71900.0
2011-07-22 13:10:00,25.7,25.7,25.67,25.67,8200.0,18.6549,18.6549,18.6332,18.6332,8200.0
2011-07-22 13:20:00,25.67,25.67,25.64,25.65,7300.0,18.6332,18.6332,18.6114,18.6186,7300.0
2011-07-22 13:30:00,25.65,25.66,25.64,25.65,5600.0,18.6186,18.6259,18.6114,18.6186,5600.0
2011-07-22 13:40:00,25.66,25.66,25.64,25.66,9200.0,18.6259,18.6259,18.6114,18.6259,9200.0
2011-07-22 13:50:00,25.66,25.68,25.65,25.67,21300.0,18.6259,18.6404,18.6186,18.6332,21300.0
2011-07-22 14:00:00,25.66,25.67,25.64,25.67,39100.0,18.6259,18.6332,18.6114,18.6332,39100.0
2011-07-22 14:10:00,25.66,25.67,25.66,25.67,6400.0,18.6259,18.6332,18.6259,18.6332,6400.0
2011-07-22 14:20:00,25.67,25.69,25.66,25.69,6200.0,18.6332,18.6477,18.6259,18.6477,6200.0
2011-07-22 14:30:00,25.69,25.7,25.69,25.69,5900.0,18.6477,18.6549,18.6477,18.6477,5900.0
2011-07-22 14:40:00,25.7,25.7,25.69,25.69,13200.0,18.6549,18.6549,18.6477,18.6477,13200.0
2011-07-22 14:50:00,25.7,25.71,25.69,25.71,15100.0,18.6549,18.6622,18.6477,18.6622,15100.0
2011-07-22 15:00:00,25.71,25.73,25.7,25.72,22500.0,18.6622,18.6767,18.6549,18.6694,22500.0
2011-07-22 15:10:00,25.72,25.72,25.66,25.66,25700.0,18.6694,18.6694,18.6259,18.6259,25700.0
2011-07-22 15:20:00,25.66,25.66,25.64,25.65,162000.0,18.6259,18.6259,18.6114,18.6186,162000.0
2011-07-22 15:30:00,25.65,25.66,25.62,25.64,78700.0,18.6186,18.6259,18.5969,18.6114,78700.0
2011-07-22 15:40:00,25.63,25.7,25.62,25.69,102800.0,18.6041,18.6549,18.5969,18.6477,102800.0
2011-07-22 15:50:00,25.69,25.7,25.68,25.69,83800.0,18.6477,18.6549,18.6404,18.6477,83800.0
2011-07-25 09:30:00,25.41,25.47,25.37,25.41,198700.0,18.4444,18.488,18.4154,18.4444,198700.0
2011-07-25 09:40:00,25.4,25.41,25.3,25.3,481000.0,18.4372,18.4444,18.3646,18.3646,481000.0
2011-07-25 09:50:00,25.28,25.35,25.28,25.31,141800.0,18.3501,18.4009,18.3501,18.3718,141800.0
2011-07-25 10:00:00,25.31,25.33,25.28,25.33,170000.0,18.3718,18.3864,18.3501,18.3864,170000.0
2011-07-25 10:10:00,25.33,25.35,25.28,25.31,276000.0,18.3864,18.4009,18.3501,18.3718,276000.0
2011-07-25 10:20:00,25.32,25.37,25.31,25.36,107900.0,18.3791,18.4154,18.3718,18.4081,107900.0
2011-07-25 10:30:00,25.37,25.39,25.34,25.36,96800.0,18.4154,18.4299,18.3936,18.4081,96800.0
2011-07-25 10:40:00,25.36,25.44,25.36,25.37,110100.0,18.4081,18.4662,18.4081,18.4154,110100.0
2011-07-25 10:50:00,25.39,25.41,25.36,25.41,253300.0,18.4299,18.4444,18.4081,18.4444,253300.0
2011-07-25 11:00:00,25.41,25.5,25.41,25.5,193700.0,18.4444,18.5098,18.4444,18.5098,193700.0
2011-07-25 11:10:00,25.49,25.54,25.49,25.53,46700.0,18.5025,18.5388,18.5025,18.5315,46700.0
2011-07-25 11:20:00,25.53,25.62,25.52,25.61,65000.0,18.5315,18.5969,18.5243,18.5896,65000.0
2011-07-25 11:30:00,25.61,25.62,25.6,25.6,11100.0,18.5896,18.5969,18.5823,18.5823,11100.0
2011-07-25 11:40:00,25.6,25.6,25.57,25.58,70900.0,18.5823,18.5823,18.5606,18.5678,70900.0
2011-07-25 11:50:00,25.58,25.6,25.54,25.6,118600.0,18.5678,18.5823,18.5388,18.5823,118600.0
2011-07-25 12:00:00,25.6,25.65,25.6,25.63,80000.0,18.5823,18.6186,18.5823,18.6041,80000.0
2011-07-25 12:10:00,25.64,25.66,25.64,25.65,4600.0,18.6114,18.6259,18.6114,18.6186,4600.0
2011-07-25 12:20:00,25.66,25.67,25.66,25.67,4600.0,18.6259,18.6332,18.6259,18.6332,4600.0
2011-07-25 12:30:00,25.67,25.68,25.67,25.68,3600.0,18.6332,18.6404,18.6332,18.6404,3600.0
2011-07-25 12:40:00,25.68,25.7,25.67,25.68,23300.0,18.6404,18.6549,18.6332,18.6404,23300.0
2011-07-25 12:50:00,25.69,25.7,25.68,25.68,2500.0,18.6477,18.6549,18.6404,18.6404,2500.0
2011-07-25 13:00:00,25.69,25.7,25.68,25.69,8000.0,18.6477,18.6549,18.6404,18.6477,8000.0
2011-07-25 13:10:00,25.69,25.69,25.67,25.67,9100.0,18.6477,18.6477,18.6332,18.6332,9100.0
2011-07-25 13:20:00,25.67,25.67,25.65,25.65,14400.0,18.6332,18.6332,18.6186,18.6186,14400.0
2011-07-25 13:30:00,25.66,25.67,25.64,25.64,2900.0,18.6259,18.6332,18.6114,18.6114,2900.0
2011-07-25 13:40:00,25.64,25.65,25.62,25.65,13200.0,18.6114,18.6186,18.5969,18.6186,13200.0
2011-07-25 13:50:00,25.64,25.65,25.62,25.63,17900.0,18.6114,18.6186,18.5969,18.6041,17900.0
2011-07-25 14:00:00,25.63,25.65,25.63,25.65,21500.0,18.6041,18.6186,18.6041,18.6186,21500.0
2011-07-25 14:10:00,25.65,25.66,25.64,25.64,4100.0,18.6186,18.6259,18.6114,18.6114,4100.0
2011-07-25 14:20:00,25.64,25.64,25.61,25.61,3700.0,18.6114,18.6114,18.5896,18.5896,3700.0
2011-07-25 14:30:00,25.61,25.62,25.59,25.6,10700.0,18.5896,18.5969,18.5751,18.5823,10700.0
2011-07-25 14:40:00,25.58,25.61,25.58,25.59,24500.0,18.5678,18.5896,18.5678,18.5751,24500.0
2011-07-25 14:50:00,25.59,25.61,25.59,25.6,20700.0,18.5751,18.5896,18.5751,18.5823,20700.0
2011-07-25 15:00:00,25.6,25.6,25.53,25.53,43200.0,18.5823,18.5823,18.5315,18.5315,43200.0
2011-07-25 15:10:00,25.52,25.54,25.5,25.54,43700.0,18.5243,18.5388,18.5098,18.5388,43700.0
2011-07-25 15:20:00,25.53,25.55,25.52,25.55,50800.0,18.5315,18.5461,18.5243,18.5461,50800.0
2011-07-25 15:30:00,25.55,25.62,25.53,25.62,67800.0,18.5461,18.5969,18.5315,18.5969,67800.0
2011-07-25 15:40:00,25.62,25.62,25.59,25.59,46300.0,18.5969,18.5969,18.5751,18.5751,46300.0
2011-07-25 15:50:00,25.59,25.6,25.53,25.54,66200.0,18.5751,18.5823,18.5315,18.5388,66200.0
2011-07-26 09:30:00,25.57,25.59,25.43,25.45,49200.0,18.5606,18.5751,18.4589,18.4735,49200.0
2011-07-26 09:40:00,25.44,25.48,25.38,25.38,44600.0,18.4662,18.4952,18.4227,18.4227,44600.0
2011-07-26 09:50:00,25.39,25.39,25.34,25.34,10000.0,18.4299,18.4299,18.3936,18.3936,10000.0
2011-07-26 10:00:00,25.35,25.42,25.27,25.29,63500.0,18.4009,18.4517,18.3428,18.3573,63500.0
2011-07-26 10:10:00,25.29,25.35,25.29,25.33,34200.0,18.3573,18.4009,18.3573,18.3864,34200.0
2011-07-26 10:20:00,25.32,25.36,25.32,25.34,31200.0,18.3791,18.4081,18.3791,18.3936,31200.0
2011-07-26 10:30:00,25.34,25.37,25.32,25.36,16600.0,18.3936,18.4154,18.3791,18.4081,16600.0
2011-07-26 10:40:00,25.36,25.45,25.36,25.45,14600.0,18.4081,18.4735,18.4081,18.4735,14600.0
2011-07-26 10:50:00,25.45,25.46,25.41,25.42,67000.0,18.4735,18.4807,18.4444,18.4517,67000.0
2011-07-26 11:00:00,25.43,25.48,25.41,25.48,19600.0,18.4589,18.4952,18.4444,18.4952,19600.0
2011-07-26 11:10:00,25.48,25.52,25.48,25.51,4400.0,18.4952,18.5243,18.4952,18.517,4400.0
2011-07-26 11:20:00,25.51,25.52,25.48,25.48,7500.0,18.517,18.5243,18.4952,18.4952,7500.0
2011-07-26 11:30:00,25.48,25.49,25.47,25.47,7000.0,18.4952,18.5025,18.488,18.488,7000.0
2011-07-26 11:40:00,25.47,25.48,25.45,25.46,8700.0,18.488,18.4952,18.4735,18.4807,8700.0
2011-07-26 11:50:00,25.45,25.46,25.44,25.46,9300.0,18.4735,18.4807,18.4662,18.4807,9300.0
2011-07-26 12:00:00,25.45,25.45,25.43,25.43,6900.0,18.4735,18.4735,18.4589,18.4589,6900.0
2011-07-26 12:10:00,25.43,25.47,25.43,25.45,19900.0,18.4589,18.488,18.4589,18.4735,19900.0
2011-07-26 12:20:00,25.45,25.46,25.45,25.45,33300.0,18.4735,18.4807,18.4735,18.4735,33300.0
2011-07-26 12:30:00,25.45,25.46,25.44,25.44,31100.0,18.4735,18.4807,18.4662,18.4662,31100.0
2011-07-26 12:40:00,25.43,25.43,25.39,25.39,8600.0,18.4589,18.4589,18.4299,18.4299,8600.0
2011-07-26 12:50:00,25.38,25.39,25.38,25.39,2200.0,18.4227,18.4299,18.4227,18.4299,2200.0
2011-07-26 13:00:00,25.39,25.39,25.36,25.36,4600.0,18.4299,18.4299,18.4081,18.4081,4600.0
2011-07-26 13:10:00,25.36,25.36,25.33,25.33,4400.0,18.4081,18.4081,18.3864,18.3864,4400.0
2011-07-26 13:20:00,25.33,25.33,25.32,25.33,4800.0,18.3864,18.3864,18.3791,18.3864,4800.0
2011-07-26 13:30:00,25.33,25.33,25.3,25.3,20000.0,18.3864,18.3864,18.3646,18.3646,20000.0
2011-07-26 13:40:00,25.3,25.31,25.28,25.29,20400.0,18.3646,18.3718,18.3501,18.3573,20400.0
2011-07-26 13:50:00,25.29,25.3,25.29,25.29,21900.0,18.3573,18.3646,18.3573,18.3573,21900.0
2011-07-26 14:00:00,25.29,25.32,25.28,25.31,58300.0,18.3573,18.3791,18.3501,18.3718,58300.0
2011-07-26 14:10:00,25.31,25.34,25.31,25.34,44700.0,18.3718,18.3936,18.3718,18.3936,44700.0
2011-07-26 14:20:00,25.34,25.34,25.3,25.31,8300.0,18.3936,18.3936,18.3646,18.3718,8300.0
2011-07-26 14:30:00,25.3,25.31,25.29,25.3,7400.0,18.3646,18.3718,18.3573,18.3646,7400.0
2011-07-26 14:40:00,25.3,25.3,25.27,25.27,17200.0,18.3646,18.3646,18.3428,18.3428,17200.0
2011-07-26 14:50:00,25.27,25.29,25.25,25.25,26300.0,18.3428,18.3573,18.3283,18.3283,26300.0
2011-07-26 15:00:00,25.25,25.26,25.24,25.24,50100.0,18.3283,18.3355,18.321,18.321,50100.0
2011-07-26 15:10:00,25.24,25.27,25.24,25.27,29300.0,18.321,18.3428,18.321,18.3428,29300.0
2011-07-26 15:20:00,25.27,25.29,25.27,25.29,13600.0,18.3428,18.3573,18.3428,18.3573,13600.0
2011-07-26 15:30:00,25.29,25.3,25.27,25.28,43900.0,18.3573,18.3646,18.3428,18.3501,43900.0
2011-07-26 15:40:00,25.28,25.28,25.24,25.25,116600.0,18.3501,18.3501,18.321,18.3283,116600.0
2011-07-26 15:50:00,25.25,25.28,25.24,25.27,210700.0,18.3283,18.3501,18.321,18.3428,210700.0
2011-07-27 09:30:00,25.11,25.18,25.07,25.08,65800.0,18.2267,18.2775,18.1976,18.2049,65800.0
2011-07-27 09:40:00,25.07,25.07,24.99,25.07,77200.0,18.1976,18.1976,18.1396,18.1976,77200.0
2011-07-27 09:50:00,25.06,25.06,24.99,25.02,28100.0,18.1904,18.1904,18.1396,18.1613,28100.0
2011-07-27 10:00:00,25.02,25.07,24.97,25.0,166700.0,18.1613,18.1976,18.125,18.1468,166700.0
2011-07-27 10:10:00,25.0,25.05,24.99,25.02,329200.0,18.1468,18.1831,18.1396,18.1613,329200.0
2011-07-27 10:20:00,25.01,25.02,24.89,24.89,475600.0,18.1541,18.1613,18.067,18.067,475600.0
2011-07-27 10:30:00,24.88,24.95,24.84,24.94,88600.0,18.0597,18.1105,18.0307,18.1033,88600.0
2011-07-27 10:40:00,24.94,24.94,24.91,24.94,24100.0,18.1033,18.1033,18.0815,18.1033,24100.0
2011-07-27 10:50:00,24.95,25.01,24.93,24.95,80000.0,18.1105,18.1541,18.096,18.1105,80000.0
2011-07-27 11:00:00,24.95,24.96,24.92,24.95,33200.0,18.1105,18.1178,18.0888,18.1105,33200.0
2011-07-27 11:10:00,24.94,24.97,24.93,24.93,21100.0,18.1033,18.125,18.096,18.096,21100.0
2011-07-27 11:20:00,24.93,24.96,24.92,24.96,11200.0,18.096,18.1178,18.0888,18.1178,11200.0
2011-07-27 11:30:00,24.96,24.99,24.9,24.91,49800.0,18.1178,18.1396,18.0742,18.0815,49800.0
2011-07-27 11:40:00,24.91,24.93,24.91,24.91,25000.0,18.0815,18.096,18.0815,18.0815,25000.0
2011-07-27 11:50:00,24.92,24.92,24.83,24.86,37600.0,18.0888,18.0888,18.0234,18.0452,37600.0
2011-07-27 12:00:00,24.86,24.87,24.83,24.84,31100.0,18.0452,18.0525,18.0234,18.0307,31100.0
2011-07-27 12:10:00,24.84,24.88,24.84,24.84,20500.0,18.0307,18.0597,18.0307,18.0307,20500.0
2011-07-27 12:20:00,24.85,24.85,24.81,24.85,21700.0,18.0379,18.0379,18.0089,18.0379,21700.0
2011-07-27 12:30:00,24.85,24.85,24.84,24.84,6000.0,18.0379,18.0379,18.0307,18.0307,6000.0
2011-07-27 12:40:00,24.84,24.86,24.83,24.85,4400.0,18.0307,18.0452,18.0234,18.0379,4400.0
2011-07-27 12:50:00,24.85,24.86,24.84,24.84,15100.0,18.0379,18.0452,18.0307,18.0307,15100.0
2011-07-27 13:00:00,24.84,24.86,24.83,24.85,10000.0,18.0307,18.0452,18.0234,18.0379,10000.0
2011-07-27 13:10:00,24.85,24.85,24.81,24.84,17100.0,18.0379,18.0379,18.0089,18.0307,17100.0
2011-07-27 13:20:00,24.84,24.85,24.83,24.85,24600.0,18.0307,18.0379,18.0234,18.0379,24600.0
2011-07-27 13:30:00,24.86,24.86,24.83,24.85,20400.0,18.0452,18.0452,18.0234,18.0379,20400.0
2011-07-27 13:40:00,24.85,24.88,24.84,24.87,29800.0,18.0379,18.0597,18.0307,18.0525,29800.0
2011-07-27 13:50:00,24.87,24.89,24.85,24.88,88300.0,18.0525,18.067,18.0379,18.0597,88300.0
2011-07-27 14:00:00,24.88,24.9,24.86,24.88,75000.0,18.0597,18.0742,18.0452,18.0597,75000.0
2011-07-27 14:10:00,24.88,24.88,24.86,24.87,11300.0,18.0597,18.0597,18.0452,18.0525,11300.0
2011-07-27 14:20:00,24.86,24.87,24.83,24.83,35900.0,18.0452,18.0525,18.0234,18.0234,35900.0
2011-07-27 14:30:00,24.84,24.85,24.77,24.82,96700.0,18.0307,18.0379,17.9799,18.0162,96700.0
2011-07-27 14:40:00,24.82,24.85,24.82,24.85,47600.0,18.0162,18.0379,18.0162,18.0379,47600.0
2011-07-27 14:50:00,24.84,24.86,24.82,24.83,74500.0,18.0307,18.0452,18.0162,18.0234,74500.0
2011-07-27 15:00:00,24.84,24.85,24.82,24.82,75200.0,18.0307,18.0379,18.0162,18.0162,75200.0
2011-07-27 15:10:00,24.83,24.83,24.79,24.81,189400.0,18.0234,18.0234,17.9944,18.0089,189400.0
2011-07-27 15:20:00,24.81,24.84,24.79,24.84,124000.0,18.0089,18.0307,17.9944,18.0307,124000.0
2011-07-27 15:30:00,24.85,24.87,24.83,24.85,394100.0,18.0379,18.0525,18.0234,18.0379,394100.0
2011-07-27 15:40:00,24.84,24.87,24.8,24.81,537600.0,18.0307,18.0525,18.0016,18.0089,537600.0
2011-07-27 15:50:00,24.8,24.81,24.75,24.77,318700.0,18.0016,18.0089,17.9654,17.9799,318700.0
2011-07-28 09:30:00,24.82,24.87,24.75,24.79,40700.0,18.0162,18.0525,17.9654,17.9944,40700.0
2011-07-28 09:40:00,24.79,24.86,24.76,24.86,37400.0,17.9944,18.0452,17.9726,18.0452,37400.0
2011-07-28 09:50:00,24.84,24.87,24.83,24.84,13600.0,18.0307,18.0525,18.0234,18.0307,13600.0
2011-07-28 10:00:00,24.85,24.85,24.79,24.82,42700.0,18.0379,18.0379,17.9944,18.0162,42700.0
2011-07-28 10:10:00,24.82,24.85,24.79,24.81,46300.0,18.0162,18.0379,17.9944,18.0089,46300.0
2011-07-28 10:20:00,24.81,24.81,24.76,24.78,20800.0,18.0089,18.0089,17.9726,17.9871,20800.0
2011-07-28 10:30:00,24.78,24.8,24.77,24.78,24300.0,17.9871,18.0016,17.9799,17.9871,24300.0
2011-07-28 10:40:00,24.77,24.79,24.75,24.77,19600.0,17.9799,17.9944,17.9654,17.9799,19600.0
2011-07-28 10:50:00,24.78,24.78,24.77,24.78,14500.0,17.9871,17.9871,17.9799,17.9871,14500.0
2011-07-28 11:00:00,24.78,24.83,24.76,24.83,22900.0,17.9871,18.0234,17.9726,18.0234,22900.0
2011-07-28 11:10:00,24.83,24.86,24.82,24.86,5100.0,18.0234,18.0452,18.0162,18.0452,5100.0
2011-07-28 11:20:00,24.86,24.91,24.85,24.88,20700.0,18.0452,18.0815,18.0379,18.0597,20700.0
2011-07-28 11:30:00,24.88,24.88,24.87,24.87,4300.0,18.0597,18.0597,18.0525,18.0525,4300.0
2011-07-28 11:40:00,24.87,24.88,24.85,24.85,7700.0,18.0525,18.0597,18.0379,18.0379,7700.0
2011-07-28 11:50:00,24.85,24.85,24.83,24.84,6300.0,18.0379,18.0379,18.0234,18.0307,6300.0
2011-07-28 12:00:00,24.84,24.86,24.84,24.84,11700.0,18.0307,18.0452,18.0307,18.0307,11700.0
2011-07-28 12:10:00,24.83,24.83,24.79,24.79,5400.0,18.0234,18.0234,17.9944,17.9944,5400.0
2011-07-28 12:20:00,24.79,24.82,24.79,24.81,8300.0,17.9944,18.0162,17.9944,18.0089,8300.0
2011-07-28 12:30:00,24.81,24.83,24.8,24.81,68200.0,18.0089,18.0234,18.0016,18.0089,68200.0
2011-07-28 12:40:00,24.81,24.83,24.8,24.81,36400.0,18.0089,18.0234,18.0016,18.0089,36400.0
2011-07-28 12:50:00,24.81,24.84,24.79,24.83,33100.0,18.0089,18.0307,17.9944,18.0234,33100.0
2011-07-28 13:00:00,24.82,24.83,24.8,24.82,37600.0,18.0162,18.0234,18.0016,18.0162,37600.0
2011-07-28 13:10:00,24.81,24.84,24.8,24.8,26200.0,18.0089,18.0307,18.0016,18.0016,26200.0
2011-07-28 13:20:00,24.8,24.8,24.78,24.79,4200.0,18.0016,18.0016,17.9871,17.9944,4200.0
2011-07-28 13:30:00,24.79,24.82,24.78,24.82,15400.0,17.9944,18.0162,17.9871,18.0162,15400.0
2011-07-28 13:40:00,24.83,24.85,24.82,24.85,41700.0,18.0234,18.0379,18.0162,18.0379,41700.0
2011-07-28 13:50:00,24.84,24.86,24.83,24.84,68000.0,18.0307,18.0452,18.0234,18.0307,68000.0
2011-07-28 14:00:00,24.83,24.85,24.81,24.81,58500.0,18.0234,18.0379,18.0089,18.0089,58500.0
2011-07-28 14:10:00,24.81,24.81,24.77,24.77,13800.0,18.0089,18.0089,17.9799,17.9799,13800.0
2011-07-28 14:20:00,24.77,24.78,24.73,24.74,10000.0,17.9799,17.9871,17.9508,17.9581,10000.0
2011-07-28 14:30:00,24.73,24.75,24.73,24.74,12600.0,17.9508,17.9654,17.9508,17.9581,12600.0
2011-07-28 14:40:00,24.74,24.78,24.74,24.78,18400.0,17.9581,17.9871,17.9581,17.9871,18400.0
2011-07-28 14:50:00,24.78,24.83,24.78,24.81,18500.0,17.9871,18.0234,17.9871,18.0089,18500.0
2011-07-28 15:00:00,24.81,24.81,24.78,24.78,9800.0,18.0089,18.0089,17.9871,17.9871,9800.0
2011-07-28 15:10:00,24.78,24.8,24.78,24.79,55800.0,17.9871,18.0016,17.9871,17.9944,55800.0
2011-07-28 15:20:00,24.78,24.78,24.72,24.72,93500.0,17.9871,17.9871,17.9436,17.9436,93500.0
2011-07-28 15:30:00,24.73,24.76,24.72,24.76,83700.0,17.9508,17.9726,17.9436,17.9726,83700.0
2011-07-28 15:40:00,24.75,24.75,24.69,24.7,112700.0,17.9654,17.9654,17.9218,17.9291,112700.0
2011-07-28 15:50:00,24.7,24.71,24.68,24.7,145600.0,17.9291,17.9363,17.9145,17.9291,145600.0
2011-07-29 09:30:00,24.42,24.47,24.41,24.46,53000.0,17.7258,17.7621,17.7186,17.7548,53000.0
2011-07-29 09:40:00,24.47,24.51,24.39,24.43,208900.0,17.7621,17.7911,17.704,17.7331,208900.0
2011-07-29 09:50:00,24.43,24.58,24.42,24.51,116900.0,17.7331,17.842,17.7258,17.7911,116900.0
2011-07-29 10:00:00,24.52,24.59,24.49,24.57,61500.0,17.7984,17.8492,17.7766,17.8347,61500.0
2011-07-29 10:10:00,24.57,24.57,24.47,24.5,32400.0,17.8347,17.8347,17.7621,17.7839,32400.0
2011-07-29 10:20:00,24.5,24.61,24.5,24.61,147700.0,17.7839,17.8637,17.7839,17.8637,147700.0
2011-07-29 10:30:00,24.61,24.62,24.56,24.58,296000.0,17.8637,17.871,17.8274,17.842,296000.0
2011-07-29 10:40:00,24.59,24.63,24.53,24.63,159800.0,17.8492,17.8782,17.8057,17.8782,159800.0
2011-07-29 10:50:00,24.64,24.8,24.64,24.73,125700.0,17.8855,18.0016,17.8855,17.9508,125700.0
2011-07-29 11:00:00,24.73,24.85,24.71,24.83,50100.0,17.9508,18.0379,17.9363,18.0234,50100.0
2011-07-29 11:10:00,24.84,24.87,24.82,24.86,43000.0,18.0307,18.0525,18.0162,18.0452,43000.0
2011-07-29 11:20:00,24.86,24.86,24.83,24.84,102800.0,18.0452,18.0452,18.0234,18.0307,102800.0
2011-07-29 11:30:00,24.83,24.84,24.8,24.81,34700.0,18.0234,18.0307,18.0016,18.0089,34700.0
2011-07-29 11:40:00,24.79,24.82,24.78,24.78,23100.0,17.9944,18.0162,17.9871,17.9871,23100.0
2011-07-29 11:50:00,24.78,24.81,24.77,24.78,73900.0,17.9871,18.0089,17.9799,17.9871,73900.0
2011-07-29 12:00:00,24.78,24.79,24.71,24.77,31800.0,17.9871,17.9944,17.9363,17.9799,31800.0
2011-07-29 12:10:00,24.77,24.78,24.72,24.74,32400.0,17.9799,17.9871,17.9436,17.9581,32400.0
2011-07-29 12:20:00,24.74,24.77,24.72,24.74,33300.0,17.9581,17.9799,17.9436,17.9581,33300.0
2011-07-29 12:30:00,24.74,24.78,24.7,24.76,31800.0,17.9581,17.9871,17.9291,17.9726,31800.0
2011-07-29 12:40:00,24.75,24.78,24.74,24.74,14900.0,17.9654,17.9871,17.9581,17.9581,14900.0
2011-07-29 12:50:00,24.74,24.75,24.72,24.72,10400.0,17.9581,17.9654,17.9436,17.9436,10400.0
2011-07-29 13:00:00,24.73,24.75,24.71,24.74,10200.0,17.9508,17.9654,17.9363,17.9581,10200.0
2011-07-29 13:10:00,24.75,24.75,24.72,24.73,5700.0,17.9654,17.9654,17.9436,17.9508,5700.0
2011-07-29 13:20:00,24.73,24.76,24.73,24.74,5100.0,17.9508,17.9726,17.9508,17.9581,5100.0
2011-07-29 13:30:00,24.74,24.76,24.72,24.74,13700.0,17.9581,17.9726,17.9436,17.9581,13700.0
2011-07-29 13:40:00,24.75,24.78,24.74,24.77,13000.0,17.9654,17.9871,17.9581,17.9799,13000.0
2011-07-29 13:50:00,24.78,24.82,24.77,24.82,34500.0,17.9871,18.0162,17.9799,18.0162,34500.0
2011-07-29 14:00:00,24.82,24.86,24.77,24.85,90100.0,18.0162,18.0452,17.9799,18.0379,90100.0
2011-07-29 14:10:00,24.85,24.85,24.79,24.79,12400.0,18.0379,18.0379,17.9944,17.9944,12400.0
2011-07-29 14:20:00,24.79,24.79,24.75,24.76,26400.0,17.9944,17.9944,17.9654,17.9726,26400.0
2011-07-29 14:30:00,24.76,24.81,24.75,24.81,32300.0,17.9726,18.0089,17.9654,18.0089,32300.0
2011-07-29 14:40:00,24.81,24.82,24.79,24.79,9800.0,18.0089,18.0162,17.9944,17.9944,9800.0
2011-07-29 14:50:00,24.79,24.82,24.76,24.76,20300.0,17.9944,18.0162,17.9726,17.9726,20300.0
2011-07-29 15:00:00,24.76,24.79,24.73,24.79,32600.0,17.9726,17.9944,17.9508,17.9944,32600.0
2011-07-29 15:10:00,24.79,24.81,24.76,24.78,53500.0,17.9944,18.0089,17.9726,17.9871,53500.0
2011-07-29 15:20:00,24.78,24.78,24.72,24.75,11200.0,17.9871,17.9871,17.9436,17.9654,11200.0
2011-07-29 15:30:00,24.74,24.74,24.7,24.73,61200.0,17.9581,17.9581,17.9291,17.9508,61200.0
2011-07-29 15:40:00,24.74,24.77,24.73,24.75,58400.0,17.9581,17.9799,17.9508,17.9654,58400.0
2011-07-29 15:50:00,24.74,24.81,24.71,24.79,248800.0,17.9581,18.0089,17.9363,17.9944,248800.0
2011-08-01 09:30:00,25.1,25.14,24.92,24.94,96500.0,18.2194,18.2484,18.0888,18.1033,96500.0
2011-08-01 09:40:00,24.93,24.93,24.83,24.84,258600.0,18.096,18.096,18.0234,18.0307,258600.0
2011-08-01 09:50:00,24.85,24.87,24.82,24.86,137800.0,18.0379,18.0525,18.0162,18.0452,137800.0
2011-08-01 10:00:00,24.84,24.86,24.65,24.82,133500.0,18.0307,18.0452,17.8928,18.0162,133500.0
2011-08-01 10:10:00,24.81,24.83,24.77,24.82,114500.0,18.0089,18.0234,17.9799,18.0162,114500.0
2011-08-01 10:20:00,24.82,24.84,24.78,24.79,67800.0,18.0162,18.0307,17.9871,17.9944,67800.0
2011-08-01 10:30:00,24.79,24.82,24.77,24.78,66100.0,17.9944,18.0162,17.9799,17.9871,66100.0
2011-08-01 10:40:00,24.78,24.82,24.77,24.81,45400.0,17.9871,18.0162,17.9799,18.0089,45400.0
2011-08-01 10:50:00,24.82,24.82,24.78,24.79,25100.0,18.0162,18.0162,17.9871,17.9944,25100.0
2011-08-01 11:00:00,24.79,24.79,24.72,24.78,31700.0,17.9944,17.9944,17.9436,17.9871,31700.0
2011-08-01 11:10:00,24.78,24.8,24.76,24.79,20200.0,17.9871,18.0016,17.9726,17.9944,20200.0
2011-08-01 11:20:00,24.78,24.83,24.78,24.83,35900.0,17.9871,18.0234,17.9871,18.0234,35900.0
2011-08-01 11:30:00,24.81,24.81,24.72,24.76,58200.0,18.0089,18.0089,17.9436,17.9726,58200.0
2011-08-01 11:40:00,24.76,24.83,24.74,24.82,92300.0,17.9726,18.0234,17.9581,18.0162,92300.0
2011-08-01 11:50:00,24.82,24.82,24.78,24.79,34800.0,18.0162,18.0162,17.9871,17.9944,34800.0
2011-08-01 12:00:00,24.79,24.81,24.77,24.8,47700.0,17.9944,18.0089,17.9799,18.0016,47700.0
2011-08-01 12:10:00,24.8,24.8,24.73,24.74,52600.0,18.0016,18.0016,17.9508,17.9581,52600.0
2011-08-01 12:20:00,24.74,24.76,24.73,24.76,38000.0,17.9581,17.9726,17.9508,17.9726,38000.0
2011-08-01 12:30:00,24.76,24.77,24.74,24.74,16700.0,17.9726,17.9799,17.9581,17.9581,16700.0
2011-08-01 12:40:00,24.74,24.74,24.69,24.72,17400.0,17.9581,17.9581,17.9218,17.9436,17400.0
2011-08-01 12:50:00,24.72,24.75,24.7,24.71,17300.0,17.9436,17.9654,17.9291,17.9363,17300.0
2011-08-01 13:00:00,24.72,24.72,24.66,24.68,24300.0,17.9436,17.9436,17.9,17.9145,24300.0
2011-08-01 13:10:00,24.68,24.69,24.66,24.67,41300.0,17.9145,17.9218,17.9,17.9073,41300.0
2011-08-01 13:20:00,24.67,24.7,24.65,24.65,141400.0,17.9073,17.9291,17.8928,17.8928,141400.0
2011-08-01 13:30:00,24.64,24.68,24.64,24.67,48600.0,17.8855,17.9145,17.8855,17.9073,48600.0
2011-08-01 13:40:00,24.67,24.68,24.66,24.68,61700.0,17.9073,17.9145,17.9,17.9145,61700.0
2011-08-01 13:50:00,24.68,24.69,24.67,24.68,18000.0,17.9145,17.9218,17.9073,17.9145,18000.0
2011-08-01 14:00:00,24.67,24.67,24.63,24.64,19200.0,17.9073,17.9073,17.8782,17.8855,19200.0
2011-08-01 14:10:00,24.63,24.66,24.6,24.65,43800.0,17.8782,17.9,17.8565,17.8928,43800.0
2011-08-01 14:20:00,24.65,24.68,24.64,24.67,19100.0,17.8928,17.9145,17.8855,17.9073,19100.0
2011-08-01 14:30:00,24.67,24.71,24.66,24.71,14900.0,17.9073,17.9363,17.9,17.9363,14900.0
2011-08-01 14:40:00,24.71,24.74,24.7,24.74,30600.0,17.9363,17.9581,17.9291,17.9581,30600.0
2011-08-01 14:50:00,24.74,24.79,24.72,24.78,26700.0,17.9581,17.9944,17.9436,17.9871,26700.0
2011-08-01 15:00:00,24.77,24.82,24.76,24.77,51700.0,17.9799,18.0162,17.9726,17.9799,51700.0
2011-08-01 15:10:00,24.78,24.79,24.74,24.76,68300.0,17.9871,17.9944,17.9581,17.9726,68300.0
2011-08-01 15:20:00,24.76,24.8,24.76,24.78,45900.0,17.9726,18.0016,17.9726,17.9871,45900.0
2011-08-01 15:30:00,24.77,24.8,24.69,24.8,143200.0,17.9799,18.0016,17.9218,18.0016,143200.0
2011-08-01 15:40:00,24.8,24.83,24.78,24.82,154000.0,18.0016,18.0234,17.9871,18.0162,154000.0
2011-08-01 15:50:00,24.82,24.83,24.75,24.79,452900.0,18.0162,18.0234,17.9654,17.9944,452900.0
2011-08-02 09:30:00,24.68,24.84,24.68,24.82,49100.0,17.9145,18.0307,17.9145,18.0162,49100.0
2011-08-02 09:40:00,24.82,24.82,24.77,24.8,26800.0,18.0162,18.0162,17.9799,18.0016,26800.0
2011-08-02 09:50:00,24.79,24.8,24.72,24.76,159900.0,17.9944,18.0016,17.9436,17.9726,159900.0
2011-08-02 10:00:00,24.77,24.81,24.71,24.72,231300.0,17.9799,18.0089,17.9363,17.9436,231300.0
2011-08-02 10:10:00,24.71,24.72,24.68,24.69,72800.0,17.9363,17.9436,17.9145,17.9218,72800.0
2011-08-02 10:20:00,24.68,24.69,24.62,24.63,100800.0,17.9145,17.9218,17.871,17.8782,100800.0
2011-08-02 10:30:00,24.63,24.65,24.59,24.61,62400.0,17.8782,17.8928,17.8492,17.8637,62400.0
2011-08-02 10:40:00,24.6,24.63,24.59,24.6,28200.0,17.8565,17.8782,17.8492,17.8565,28200.0
2011-08-02 10:50:00,24.6,24.6,24.56,24.57,32800.0,17.8565,17.8565,17.8274,17.8347,32800.0
2011-08-02 11:00:00,24.58,24.58,24.51,24.57,76000.0,17.842,17.842,17.7911,17.8347,76000.0
2011-08-02 11:10:00,24.56,24.56,24.48,24.49,58800.0,17.8274,17.8274,17.7694,17.7766,58800.0
2011-08-02 11:20:00,24.49,24.5,24.46,24.48,178700.0,17.7766,17.7839,17.7548,17.7694,178700.0
2011-08-02 11:30:00,24.48,24.5,24.47,24.48,15900.0,17.7694,17.7839,17.7621,17.7694,15900.0
2011-08-02 11:40:00,24.48,24.48,24.44,24.47,55500.0,17.7694,17.7694,17.7403,17.7621,55500.0
2011-08-02 11:50:00,24.48,24.51,24.43,24.44,96200.0,17.7694,17.7911,17.7331,17.7403,96200.0
2011-08-02 12:00:00,24.43,24.45,24.43,24.45,37600.0,17.7331,17.7476,17.7331,17.7476,37600.0
2011-08-02 12:10:00,24.45,24.48,24.43,24.48,58700.0,17.7476,17.7694,17.7331,17.7694,58700.0
2011-08-02 12:20:00,24.48,24.53,24.48,24.5,35200.0,17.7694,17.8057,17.7694,17.7839,35200.0
2011-08-02 12:30:00,24.51,24.51,24.42,24.46,41400.0,17.7911,17.7911,17.7258,17.7548,41400.0
2011-08-02 12:40:00,24.48,24.48,24.38,24.42,54800.0,17.7694,17.7694,17.6968,17.7258,54800.0
2011-08-02 12:50:00,24.42,24.49,24.41,24.48,81100.0,17.7258,17.7766,17.7186,17.7694,81100.0
2011-08-02 13:00:00,24.49,24.6,24.48,24.59,94500.0,17.7766,17.8565,17.7694,17.8492,94500.0
2011-08-02 13:10:00,24.58,24.59,24.52,24.59,44700.0,17.842,17.8492,17.7984,17.8492,44700.0
2011-08-02 13:20:00,24.59,24.61,24.57,24.59,33200.0,17.8492,17.8637,17.8347,17.8492,33200.0
2011-08-02 13:30:00,24.59,24.6,24.52,24.54,95900.0,17.8492,17.8565,17.7984,17.8129,95900.0
2011-08-02 13:40:00,24.54,24.57,24.52,24.54,115900.0,17.8129,17.8347,17.7984,17.8129,115900.0
2011-08-02 13:50:00,24.53,24.54,24.48,24.5,65100.0,17.8057,17.8129,17.7694,17.7839,65100.0
2011-08-02 14:00:00,24.5,24.54,24.5,24.54,40200.0,17.7839,17.8129,17.7839,17.8129,40200.0
2011-08-02 14:10:00,24.53,24.6,24.53,24.59,97000.0,17.8057,17.8565,17.8057,17.8492,97000.0
2011-08-02 14:20:00,24.6,24.62,24.58,24.58,92100.0,17.8565,17.871,17.842,17.842,92100.0
2011-08-02 14:30:00,24.58,24.58,24.54,24.55,56800.0,17.842,17.842,17.8129,17.8202,56800.0
2011-08-02 14:40:00,24.55,24.55,24.49,24.54,76000.0,17.8202,17.8202,17.7766,17.8129,76000.0
2011-08-02 14:50:00,24.53,24.61,24.53,24.59,166200.0,17.8057,17.8637,17.8057,17.8492,166200.0
2011-08-02 15:00:00,24.59,24.6,24.56,24.57,119900.0,17.8492,17.8565,17.8274,17.8347,119900.0
2011-08-02 15:10:00,24.56,24.57,24.48,24.48,193900.0,17.8274,17.8347,17.7694,17.7694,193900.0
2011-08-02 15:20:00,24.48,24.49,24.45,24.46,150000.0,17.7694,17.7766,17.7476,17.7548,150000.0
2011-08-02 15:30:00,24.45,24.47,24.44,24.46,104400.0,17.7476,17.7621,17.7403,17.7548,104400.0
2011-08-02 15:40:00,24.46,24.47,24.33,24.33,332400.0,17.7548,17.7621,17.6605,17.6605,332400.0
2011-08-02 15:50:00,24.33,24.33,24.2,24.21,403900.0,17.6605,17.6605,17.5661,17.5734,403900.0
2011-08-03 09:30:00,24.16,24.3,24.1,24.12,133700.0,17.5371,17.6387,17.4935,17.5081,133700.0
2011-08-03 09:40:00,24.13,24.13,24.01,24.04,124800.0,17.5153,17.5153,17.4282,17.45,124800.0
2011-08-03 09:50:00,24.04,24.09,24.0,24.02,122400.0,17.45,17.4863,17.4209,17.4355,122400.0
2011-08-03 10:00:00,24.0,24.11,23.92,24.09,142500.0,17.4209,17.5008,17.3629,17.4863,142500.0
2011-08-03 10:10:00,24.1,24.1,23.99,23.99,64700.0,17.4935,17.4935,17.4137,17.4137,64700.0
2011-08-03 10:20:00,23.99,24.04,23.9,24.0,77000.0,17.4137,17.45,17.3484,17.4209,77000.0
2011-08-03 10:30:00,23.99,23.99,23.8,23.9,162800.0,17.4137,17.4137,17.2758,17.3484,162800.0
2011-08-03 10:40:00,23.9,24.03,23.87,24.03,160800.0,17.3484,17.4427,17.3266,17.4427,160800.0
2011-08-03 10:50:00,24.02,24.24,24.0,24.24,192600.0,17.4355,17.5952,17.4209,17.5952,192600.0
2011-08-03 11:00:00,24.23,24.31,24.07,24.09,184800.0,17.5879,17.646,17.4718,17.4863,184800.0
2011-08-03 11:10:00,24.09,24.22,24.09,24.19,198500.0,17.4863,17.5806,17.4863,17.5589,198500.0
2011-08-03 11:20:00,24.18,24.18,24.08,24.08,96600.0,17.5516,17.5516,17.479,17.479,96600.0
2011-08-03 11:30:00,24.09,24.17,24.09,24.15,39400.0,17.4863,17.5443,17.4863,17.5298,39400.0
2011-08-03 11:40:00,24.14,24.14,24.06,24.09,68400.0,17.5226,17.5226,17.4645,17.4863,68400.0
2011-08-03 11:50:00,24.09,24.19,24.09,24.14,83600.0,17.4863,17.5589,17.4863,17.5226,83600.0
2011-08-03 12:00:00,24.15,24.15,24.07,24.1,68800.0,17.5298,17.5298,17.4718,17.4935,68800.0
2011-08-03 12:10:00,24.11,24.12,24.06,24.07,59400.0,17.5008,17.5081,17.4645,17.4718,59400.0
2011-08-03 12:20:00,24.07,24.12,24.05,24.12,67100.0,17.4718,17.5081,17.4572,17.5081,67100.0
2011-08-03 12:30:00,24.12,24.19,24.11,24.18,45600.0,17.5081,17.5589,17.5008,17.5516,45600.0
2011-08-03 12:40:00,24.18,24.18,24.15,24.16,66300.0,17.5516,17.5516,17.5298,17.5371,66300.0
2011-08-03 12:50:00,24.16,24.2,24.12,24.15,95900.0,17.5371,17.5661,17.5081,17.5298,95900.0
2011-08-03 13:00:00,24.14,24.14,24.09,24.13,30700.0,17.5226,17.5226,17.4863,17.5153,30700.0
2011-08-03 13:10:00,24.12,24.19,24.11,24.18,28200.0,17.5081,17.5589,17.5008,17.5516,28200.0
2011-08-03 13:20:00,24.19,24.27,24.18,24.27,77400.0,17.5589,17.6169,17.5516,17.6169,77400.0
2011-08-03 13:30:00,24.28,24.41,24.27,24.41,121300.0,17.6242,17.7186,17.6169,17.7186,121300.0
2011-08-03 13:40:00,24.42,24.59,24.41,24.5,80500.0,17.7258,17.8492,17.7186,17.7839,80500.0
2011-08-03 13:50:00,24.51,24.51,24.41,24.43,98200.0,17.7911,17.7911,17.7186,17.7331,98200.0
2011-08-03 14:00:00,24.43,24.53,24.42,24.42,48100.0,17.7331,17.8057,17.7258,17.7258,48100.0
2011-08-03 14:10:00,24.43,24.49,24.4,24.4,48800.0,17.7331,17.7766,17.7113,17.7113,48800.0
2011-08-03 14:20:00,24.39,24.42,24.33,24.35,69500.0,17.704,17.7258,17.6605,17.675,69500.0
2011-08-03 14:30:00,24.37,24.39,24.32,24.36,29700.0,17.6895,17.704,17.6532,17.6823,29700.0
2011-08-03 14:40:00,24.36,24.43,24.35,24.43,60200.0,17.6823,17.7331,17.675,17.7331,60200.0
2011-08-03 14:50:00,24.43,24.47,24.41,24.46,32800.0,17.7331,17.7621,17.7186,17.7548,32800.0
2011-08-03 15:00:00,24.46,24.49,24.43,24.43,37100.0,17.7548,17.7766,17.7331,17.7331,37100.0
2011-08-03 15:10:00,24.43,24.51,24.42,24.5,69100.0,17.7331,17.7911,17.7258,17.7839,69100.0
2011-08-03 15:20:00,24.5,24.61,24.49,24.56,71500.0,17.7839,17.8637,17.7766,17.8274,71500.0
2011-08-03 15:30:00,24.55,24.55,24.46,24.51,85300.0,17.8202,17.8202,17.7548,17.7911,85300.0
2011-08-03 15:40:00,24.51,24.59,24.51,24.54,102300.0,17.7911,17.8492,17.7911,17.8129,102300.0
2011-08-03 15:50:00,24.54,24.62,24.54,24.61,140000.0,17.8129,17.871,17.8129,17.8637,140000.0
2011-08-04 09:30:00,24.32,24.42,24.29,24.37,56400.0,17.6532,17.7258,17.6315,17.6895,56400.0
2011-08-04 09:40:00,24.36,24.43,24.2,24.2,274600.0,17.6823,17.7331,17.5661,17.5661,274600.0
2011-08-04 09:50:00,24.2,24.26,24.19,24.23,339400.0,17.5661,17.6097,17.5589,17.5879,339400.0
2011-08-04 10:00:00,24.23,24.25,24.16,24.18,52300.0,17.5879,17.6024,17.5371,17.5516,52300.0
2011-08-04 10:10:00,24.17,24.24,24.15,24.19,73700.0,17.5443,17.5952,17.5298,17.5589,73700.0
2011-08-04 10:20:00,24.19,24.32,24.19,24.21,162500.0,17.5589,17.6532,17.5589,17.5734,162500.0
2011-08-04 10:30:00,24.21,24.25,24.16,24.18,115500.0,17.5734,17.6024,17.5371,17.5516,115500.0
2011-08-04 10:40:00,24.19,24.19,24.08,24.16,67400.0,17.5589,17.5589,17.479,17.5371,67400.0
2011-08-04 10:50:00,24.17,24.17,24.11,24.16,50600.0,17.5443,17.5443,17.5008,17.5371,50600.0
2011-08-04 11:00:00,24.16,24.25,24.1,24.24,71600.0,17.5371,17.6024,17.4935,17.5952,71600.0
2011-08-04 11:10:00,24.24,24.33,24.22,24.31,115800.0,17.5952,17.6605,17.5806,17.646,115800.0
2011-08-04 11:20:00,24.32,24.34,24.16,24.16,337200.0,17.6532,17.6677,17.5371,17.5371,337200.0
2011-08-04 11:30:00,24.16,24.25,24.16,24.21,255200.0,17.5371,17.6024,17.5371,17.5734,255200.0
2011-08-04 11:40:00,24.2,24.2,24.07,24.08,97400.0,17.5661,17.5661,17.4718,17.479,97400.0
2011-08-04 11:50:00,24.08,24.2,24.06,24.19,101000.0,17.479,17.5661,17.4645,17.5589,101000.0
2011-08-04 12:00:00,24.19,24.23,24.16,24.19,176800.0,17.5589,17.5879,17.5371,17.5589,176800.0
2011-08-04 12:10:00,24.18,24.25,24.18,24.19,90700.0,17.5516,17.6024,17.5516,17.5589,90700.0
2011-08-04 12:20:00,24.18,24.22,24.13,24.21,78400.0,17.5516,17.5806,17.5153,17.5734,78400.0
2011-08-04 12:30:00,24.22,24.26,24.2,24.23,82700.0,17.5806,17.6097,17.5661,17.5879,82700.0
2011-08-04 12:40:00,24.23,24.23,24.2,24.22,137600.0,17.5879,17.5879,17.5661,17.5806,137600.0
2011-08-04 12:50:00,24.21,24.21,24.15,24.15,82000.0,17.5734,17.5734,17.5298,17.5298,82000.0
2011-08-04 13:00:00,24.15,24.2,24.14,24.18,43100.0,17.5298,17.5661,17.5226,17.5516,43100.0
2011-08-04 13:10:00,24.18,24.18,24.14,24.18,98500.0,17.5516,17.5516,17.5226,17.5516,98500.0
2011-08-04 13:20:00,24.18,24.25,24.18,24.23,82300.0,17.5516,17.6024,17.5516,17.5879,82300.0
2011-08-04 13:30:00,24.23,24.23,24.14,24.16,153300.0,17.5879,17.5879,17.5226,17.5371,153300.0
2011-08-04 13:40:00,24.17,24.18,24.12,24.14,84300.0,17.5443,17.5516,17.5081,17.5226,84300.0
2011-08-04 13:50:00,24.14,24.19,24.12,24.14,53500.0,17.5226,17.5589,17.5081,17.5226,53500.0
2011-08-04 14:00:00,24.14,24.15,24.07,24.1,66400.0,17.5226,17.5298,17.4718,17.4935,66400.0
2011-08-04 14:10:00,24.11,24.12,24.02,24.03,70600.0,17.5008,17.5081,17.4355,17.4427,70600.0
2011-08-04 14:20:00,24.03,24.03,23.94,23.99,93800.0,17.4427,17.4427,17.3774,17.4137,93800.0
2011-08-04 14:30:00,23.98,24.13,23.98,24.1,54100.0,17.4064,17.5153,17.4064,17.4935,54100.0
2011-08-04 14:40:00,24.1,24.15,24.09,24.12,100600.0,17.4935,17.5298,17.4863,17.5081,100600.0
2011-08-04 14:50:00,24.12,24.12,24.01,24.03,54200.0,17.5081,17.5081,17.4282,17.4427,54200.0
2011-08-04 15:00:00,24.02,24.07,23.99,24.05,82500.0,17.4355,17.4718,17.4137,17.4572,82500.0
2011-08-04 15:10:00,24.05,24.07,23.88,23.9,79600.0,17.4572,17.4718,17.3338,17.3484,79600.0
2011-08-04 15:20:00,23.9,23.93,23.81,23.81,116100.0,17.3484,17.3701,17.283,17.283,116100.0
2011-08-04 15:30:00,23.81,23.81,23.67,23.76,270900.0,17.283,17.283,17.1814,17.2467,270900.0
2011-08-04 15:40:00,23.75,23.75,23.59,23.62,552100.0,17.2395,17.2395,17.1233,17.1451,552100.0
2011-08-04 15:50:00,23.63,23.63,23.47,23.48,853300.0,17.1524,17.1524,17.0362,17.0435,853300.0
2011-08-05 09:30:00,23.7,23.8,23.55,23.62,84300.0,17.2032,17.2758,17.0943,17.1451,84300.0
2011-08-05 09:40:00,23.62,23.64,23.54,23.55,131900.0,17.1451,17.1596,17.087,17.0943,131900.0
2011-08-05 09:50:00,23.55,23.57,23.14,23.22,353100.0,17.0943,17.1088,16.7967,16.8548,353100.0
2011-08-05 10:00:00,23.22,23.54,23.16,23.53,301300.0,16.8548,17.087,16.8112,17.0798,301300.0
2011-08-05 10:10:00,23.54,23.57,23.39,23.52,158200.0,17.087,17.1088,16.9782,17.0725,158200.0
2011-08-05 10:20:00,23.52,23.61,23.49,23.49,97000.0,17.0725,17.1379,17.0508,17.0508,97000.0
2011-08-05 10:30:00,23.49,23.5,23.28,23.35,59300.0,17.0508,17.058,16.8983,16.9491,59300.0
2011-08-05 10:40:00,23.35,23.35,23.24,23.29,252900.0,16.9491,16.9491,16.8693,16.9056,252900.0
2011-08-05 10:50:00,23.29,23.4,23.26,23.39,119900.0,16.9056,16.9854,16.8838,16.9782,119900.0
2011-08-05 11:00:00,23.39,23.39,23.24,23.3,201600.0,16.9782,16.9782,16.8693,16.9128,201600.0
2011-08-05 11:10:00,23.31,23.32,23.17,23.17,284000.0,16.9201,16.9274,16.8185,16.8185,284000.0
2011-08-05 11:20:00,23.17,23.42,23.16,23.33,173700.0,16.8185,16.9999,16.8112,16.9346,173700.0
2011-08-05 11:30:00,23.33,23.36,23.23,23.23,288000.0,16.9346,16.9564,16.862,16.862,288000.0
2011-08-05 11:40:00,23.22,23.25,22.96,22.98,220900.0,16.8548,16.8765,16.666,16.6806,220900.0
2011-08-05 11:50:00,22.98,23.05,22.89,22.98,212900.0,16.6806,16.7314,16.6152,16.6806,212900.0
2011-08-05 12:00:00,22.98,23.2,22.97,23.2,110200.0,16.6806,16.8403,16.6733,16.8403,110200.0
2011-08-05 12:10:00,23.2,23.51,23.19,23.33,315900.0,16.8403,17.0653,16.833,16.9346,315900.0
2011-08-05 12:20:00,23.35,23.43,23.22,23.29,240400.0,16.9491,17.0072,16.8548,16.9056,240400.0
2011-08-05 12:30:00,23.29,23.53,23.24,23.46,214400.0,16.9056,17.0798,16.8693,17.029,214400.0
2011-08-05 12:40:00,23.45,23.69,23.38,23.62,373700.0,17.0217,17.1959,16.9709,17.1451,373700.0
2011-08-05 12:50:00,23.62,23.76,23.49,23.55,128500.0,17.1451,17.2467,17.0508,17.0943,128500.0
2011-08-05 13:00:00,23.54,23.63,23.27,23.31,309800.0,17.087,17.1524,16.8911,16.9201,309800.0
2011-08-05 13:10:00,23.31,23.48,23.31,23.48,119300.0,16.9201,17.0435,16.9201,17.0435,119300.0
2011-08-05 13:20:00,23.49,23.53,23.37,23.4,37000.0,17.0508,17.0798,16.9636,16.9854,37000.0
2011-08-05 13:30:00,23.41,23.45,23.28,23.29,21800.0,16.9927,17.0217,16.8983,16.9056,21800.0
2011-08-05 13:40:00,23.29,23.38,23.23,23.38,70000.0,16.9056,16.9709,16.862,16.9709,70000.0
2011-08-05 13:50:00,23.37,23.49,23.35,23.38,66200.0,16.9636,17.0508,16.9491,16.9709,66200.0
2011-08-05 14:00:00,23.38,23.4,23.2,23.2,56300.0,16.9709,16.9854,16.8403,16.8403,56300.0
2011-08-05 14:10:00,23.19,23.21,23.14,23.2,37300.0,16.833,16.8475,16.7967,16.8403,37300.0
2011-08-05 14:20:00,23.21,23.24,23.15,23.17,38600.0,16.8475,16.8693,16.804,16.8185,38600.0
2011-08-05 14:30:00,23.17,23.31,23.15,23.31,41500.0,16.8185,16.9201,16.804,16.9201,41500.0
2011-08-05 14:40:00,23.31,23.31,23.21,23.21,35300.0,16.9201,16.9201,16.8475,16.8475,35300.0
2011-08-05 14:50:00,23.2,23.21,23.12,23.16,62900.0,16.8403,16.8475,16.7822,16.8112,62900.0
2011-08-05 15:00:00,23.17,23.19,22.92,22.99,63500.0,16.8185,16.833,16.637,16.6878,63500.0
2011-08-05 15:10:00,22.99,23.19,22.98,23.12,91800.0,16.6878,16.833,16.6806,16.7822,91800.0
2011-08-05 15:20:00,23.11,23.23,23.05,23.05,73600.0,16.7749,16.862,16.7314,16.7314,73600.0
2011-08-05 15:30:00,23.03,23.27,23.03,23.26,149200.0,16.7169,16.8911,16.7169,16.8838,149200.0
2011-08-05 15:40:00,23.26,23.34,23.18,23.19,174800.0,16.8838,16.9419,16.8257,16.833,174800.0
2011-08-05 15:50:00,23.18,23.19,23.07,23.07,219100.0,16.8257,16.833,16.7459,16.7459,219100.0
2011-08-08 09:30:00,22.38,23.01,22.38,22.94,177400.0,16.245,16.7023,16.245,16.6515,177400.0
2011-08-08 09:40:00,22.95,23.14,22.88,23.04,760300.0,16.6588,16.7967,16.608,16.7241,760300.0
2011-08-08 09:50:00,23.04,23.11,22.94,23.0,235900.0,16.7241,16.7749,16.6515,16.6951,235900.0
2011-08-08 10:00:00,23.0,23.05,22.85,22.86,490600.0,16.6951,16.7314,16.5862,16.5935,490600.0
2011-08-08 10:10:00,22.86,22.86,22.6,22.62,278200.0,16.5935,16.5935,16.4047,16.4192,278200.0
2011-08-08 10:20:00,22.62,22.63,22.52,22.55,307200.0,16.4192,16.4265,16.3467,16.3684,307200.0
2011-08-08 10:30:00,22.55,22.61,22.42,22.52,219400.0,16.3684,16.412,16.2741,16.3467,219400.0
2011-08-08 10:40:00,22.51,22.64,22.45,22.64,224500.0,16.3394,16.4338,16.2958,16.4338,224500.0
2011-08-08 10:50:00,22.63,22.64,22.42,22.45,70200.0,16.4265,16.4338,16.2741,16.2958,70200.0
2011-08-08 11:00:00,22.45,22.59,22.41,22.58,700500.0,16.2958,16.3975,16.2668,16.3902,700500.0
2011-08-08 11:10:00,22.59,22.65,22.45,22.46,318800.0,16.3975,16.441,16.2958,16.3031,318800.0
2011-08-08 11:20:00,22.46,22.46,22.36,22.4,372700.0,16.3031,16.3031,16.2305,16.2596,372700.0
2011-08-08 11:30:00,22.4,22.44,22.35,22.41,222200.0,16.2596,16.2886,16.2233,16.2668,222200.0
2011-08-08 11:40:00,22.41,22.44,22.36,22.43,167700.0,16.2668,16.2886,16.2305,16.2813,167700.0
2011-08-08 11:50:00,22.43,22.45,22.31,22.32,350900.0,16.2813,16.2958,16.1942,16.2015,350900.0
2011-08-08 12:00:00,22.31,22.32,22.21,22.23,61000.0,16.1942,16.2015,16.1216,16.1362,61000.0
2011-08-08 12:10:00,22.24,22.25,22.13,22.13,73700.0,16.1434,16.1507,16.0636,16.0636,73700.0
2011-08-08 12:20:00,22.12,22.13,22.02,22.04,88000.0,16.0563,16.0636,15.9837,15.9982,88000.0
2011-08-08 12:30:00,22.04,22.06,21.97,21.97,123500.0,15.9982,16.0128,15.9474,15.9474,123500.0
2011-08-08 12:40:00,21.96,21.99,21.89,21.95,333400.0,15.9402,15.9619,15.8894,15.9329,333400.0
2011-08-08 12:50:00,21.95,22.01,21.91,21.91,256300.0,15.9329,15.9765,15.9039,15.9039,256300.0
2011-08-08 13:00:00,21.92,22.01,21.89,21.9,75800.0,15.9111,15.9765,15.8894,15.8966,75800.0
2011-08-08 13:10:00,21.9,21.92,21.81,21.86,58700.0,15.8966,15.9111,15.8313,15.8676,58700.0
2011-08-08 13:20:00,21.86,21.95,21.83,21.94,59500.0,15.8676,15.9329,15.8458,15.9257,59500.0
2011-08-08 13:30:00,21.92,21.92,21.77,21.77,78000.0,15.9111,15.9111,15.8023,15.8023,78000.0
2011-08-08 13:40:00,21.78,21.84,21.71,21.75,140200.0,15.8095,15.8531,15.7587,15.7877,140200.0
2011-08-08 13:50:00,21.76,21.85,21.69,21.69,129000.0,15.795,15.8603,15.7442,15.7442,129000.0
2011-08-08 14:00:00,21.69,21.78,21.63,21.67,119900.0,15.7442,15.8095,15.7006,15.7297,119900.0
2011-08-08 14:10:00,21.67,21.7,21.41,21.46,367600.0,15.7297,15.7514,15.5409,15.5772,367600.0
2011-08-08 14:20:00,21.46,21.49,21.15,21.49,286300.0,15.5772,15.599,15.3522,15.599,286300.0
2011-08-08 14:30:00,21.49,21.71,21.44,21.55,337900.0,15.599,15.7587,15.5627,15.6426,337900.0
2011-08-08 14:40:00,21.55,21.63,21.49,21.53,117200.0,15.6426,15.7006,15.599,15.628,117200.0
2011-08-08 14:50:00,21.53,21.54,21.44,21.47,194100.0,15.628,15.6353,15.5627,15.5845,194100.0
2011-08-08 15:00:00,21.47,21.69,21.46,21.69,135100.0,15.5845,15.7442,15.5772,15.7442,135100.0
2011-08-08 15:10:00,21.69,22.05,21.65,21.96,285100.0,15.7442,16.0055,15.7151,15.9402,285100.0
2011-08-08 15:20:00,21.97,21.97,21.72,21.74,186300.0,15.9474,15.9474,15.766,15.7805,186300.0
2011-08-08 15:30:00,21.75,21.76,21.55,21.59,143400.0,15.7877,15.795,15.6426,15.6716,143400.0
2011-08-08 15:40:00,21.6,21.61,21.25,21.26,191100.0,15.6789,15.6861,15.4248,15.4321,191100.0
2011-08-08 15:50:00,21.25,21.25,20.87,20.88,873700.0,15.4248,15.4248,15.149,15.1562,873700.0
2011-08-09 09:30:00,21.38,21.47,21.1,21.1,228300.0,15.5192,15.5845,15.3159,15.3159,228300.0
2011-08-09 09:40:00,21.1,21.1,20.73,20.92,283900.0,15.3159,15.3159,15.0473,15.1853,283900.0
2011-08-09 09:50:00,20.93,21.21,20.93,21.18,311100.0,15.1925,15.3958,15.1925,15.374,311100.0
2011-08-09 10:00:00,21.18,21.33,21.18,21.2,160500.0,15.374,15.4829,15.374,15.3885,160500.0
2011-08-09 10:10:00,21.2,21.37,21.16,21.27,238200.0,15.3885,15.5119,15.3595,15.4393,238200.0
2011-08-09 10:20:00,21.26,21.31,21.16,21.31,117700.0,15.4321,15.4684,15.3595,15.4684,117700.0
2011-08-09 10:30:00,21.31,21.46,21.31,21.41,130000.0,15.4684,15.5772,15.4684,15.5409,130000.0
2011-08-09 10:40:00,21.41,21.46,21.35,21.45,188200.0,15.5409,15.5772,15.4974,15.57,188200.0
2011-08-09 10:50:00,21.46,21.51,21.44,21.48,188900.0,15.5772,15.6135,15.5627,15.5917,188900.0
2011-08-09 11:00:00,21.48,21.48,21.37,21.39,57100.0,15.5917,15.5917,15.5119,15.5264,57100.0
2011-08-09 11:10:00,21.39,21.39,21.28,21.35,129800.0,15.5264,15.5264,15.4466,15.4974,129800.0
2011-08-09 11:20:00,21.36,21.47,21.36,21.47,60800.0,15.5046,15.5845,15.5046,15.5845,60800.0
2011-08-09 11:30:00,21.49,21.49,21.43,21.46,40100.0,15.599,15.599,15.5555,15.5772,40100.0
2011-08-09 11:40:00,21.46,21.5,21.46,21.47,63900.0,15.5772,15.6063,15.5772,15.5845,63900.0
2011-08-09 11:50:00,21.48,21.58,21.47,21.54,46600.0,15.5917,15.6643,15.5845,15.6353,46600.0
2011-08-09 12:00:00,21.55,21.66,21.54,21.64,177000.0,15.6426,15.7224,15.6353,15.7079,177000.0
2011-08-09 12:10:00,21.65,21.66,21.61,21.62,116700.0,15.7151,15.7224,15.6861,15.6934,116700.0
2011-08-09 12:20:00,21.61,21.64,21.59,21.61,18500.0,15.6861,15.7079,15.6716,15.6861,18500.0
2011-08-09 12:30:00,21.6,21.62,21.59,21.62,9700.0,15.6789,15.6934,15.6716,15.6934,9700.0
2011-08-09 12:40:00,21.62,21.62,21.56,21.56,16700.0,15.6934,15.6934,15.6498,15.6498,16700.0
2011-08-09 12:50:00,21.55,21.55,21.5,21.53,25000.0,15.6426,15.6426,15.6063,15.628,25000.0
2011-08-09 13:00:00,21.52,21.52,21.45,21.51,23600.0,15.6208,15.6208,15.57,15.6135,23600.0
2011-08-09 13:10:00,21.51,21.54,21.49,21.51,21100.0,15.6135,15.6353,15.599,15.6135,21100.0
2011-08-09 13:20:00,21.52,21.52,21.47,21.47,20700.0,15.6208,15.6208,15.5845,15.5845,20700.0
2011-08-09 13:30:00,21.48,21.49,21.42,21.43,27700.0,15.5917,15.599,15.5482,15.5555,27700.0
2011-08-09 13:40:00,21.42,21.45,21.34,21.35,47500.0,15.5482,15.57,15.4901,15.4974,47500.0
2011-08-09 13:50:00,21.35,21.36,21.21,21.32,97100.0,15.4974,15.5046,15.3958,15.4756,97100.0
2011-08-09 14:00:00,21.32,21.36,21.24,21.28,262500.0,15.4756,15.5046,15.4175,15.4466,262500.0
2011-08-09 14:10:00,21.28,21.47,21.08,21.32,88900.0,15.4466,15.5845,15.3014,15.4756,88900.0
2011-08-09 14:20:00,21.27,21.27,20.84,21.11,260000.0,15.4393,15.4393,15.1272,15.3232,260000.0
2011-08-09 14:30:00,21.11,21.12,20.75,20.75,157500.0,15.3232,15.3304,15.0619,15.0619,157500.0
2011-08-09 14:40:00,20.75,20.75,20.28,20.63,322300.0,15.0619,15.0619,14.7207,14.9748,322300.0
2011-08-09 14:50:00,20.61,20.9,20.61,20.63,312700.0,14.9602,15.1707,14.9602,14.9748,312700.0
2011-08-09 15:00:00,20.62,20.83,20.49,20.74,213500.0,14.9675,15.1199,14.8731,15.0546,213500.0
2011-08-09 15:10:00,20.74,21.14,20.73,21.09,172800.0,15.0546,15.345,15.0473,15.3087,172800.0
2011-08-09 15:20:00,21.09,21.09,20.92,21.0,465000.0,15.3087,15.3087,15.1853,15.2433,465000.0
2011-08-09 15:30:00,21.01,21.04,20.9,20.99,157800.0,15.2506,15.2724,15.1707,15.2361,157800.0
2011-08-09 15:40:00,21.0,21.57,20.99,21.57,627500.0,15.2433,15.6571,15.2361,15.6571,627500.0
2011-08-09 15:50:00,21.57,22.15,21.57,22.12,858000.0,15.6571,16.0781,15.6571,16.0563,858000.0
2011-08-10 09:30:00,21.7,21.7,21.02,21.14,140300.0,15.7514,15.7514,15.2578,15.345,140300.0
2011-08-10 09:40:00,21.15,21.31,21.03,21.15,312800.0,15.3522,15.4684,15.2651,15.3522,312800.0
2011-08-10 09:50:00,21.14,21.17,21.0,21.01,167700.0,15.345,15.3667,15.2433,15.2506,167700.0
2011-08-10 10:00:00,21.02,21.05,20.85,20.98,210300.0,15.2578,15.2796,15.1344,15.2288,210300.0
2011-08-10 10:10:00,20.96,20.98,20.85,20.93,146000.0,15.2143,15.2288,15.1344,15.1925,146000.0
2011-08-10 10:20:00,20.93,20.98,20.79,20.95,106600.0,15.1925,15.2288,15.0909,15.207,106600.0
2011-08-10 10:30:00,20.96,21.16,20.89,20.97,234100.0,15.2143,15.3595,15.1635,15.2216,234100.0
2011-08-10 10:40:00,20.97,21.08,20.89,20.96,84300.0,15.2216,15.3014,15.1635,15.2143,84300.0
2011-08-10 10:50:00,20.94,20.99,20.85,20.97,85700.0,15.1998,15.2361,15.1344,15.2216,85700.0
2011-08-10 11:00:00,20.96,20.97,20.79,20.86,128100.0,15.2143,15.2216,15.0909,15.1417,128100.0
2011-08-10 11:10:00,20.85,21.0,20.84,20.94,138100.0,15.1344,15.2433,15.1272,15.1998,138100.0
2011-08-10 11:20:00,20.93,20.97,20.78,20.78,74200.0,15.1925,15.2216,15.0836,15.0836,74200.0
2011-08-10 11:30:00,20.79,20.93,20.77,20.83,136900.0,15.0909,15.1925,15.0764,15.1199,136900.0
2011-08-10 11:40:00,20.81,20.92,20.77,20.84,32200.0,15.1054,15.1853,15.0764,15.1272,32200.0
2011-08-10 11:50:00,20.83,20.96,20.83,20.9,19800.0,15.1199,15.2143,15.1199,15.1707,19800.0
2011-08-10 12:00:00,20.88,20.99,20.84,20.94,47800.0,15.1562,15.2361,15.1272,15.1998,47800.0
2011-08-10 12:10:00,20.94,21.0,20.9,21.0,92400.0,15.1998,15.2433,15.1707,15.2433,92400.0
2011-08-10 12:20:00,21.0,21.0,20.88,20.88,129300.0,15.2433,15.2433,15.1562,15.1562,129300.0
2011-08-10 12:30:00,20.86,20.89,20.77,20.79,12100.0,15.1417,15.1635,15.0764,15.0909,12100.0
2011-08-10 12:40:00,20.78,20.85,20.74,20.82,49800.0,15.0836,15.1344,15.0546,15.1127,49800.0
2011-08-10 12:50:00,20.82,20.98,20.82,20.97,47100.0,15.1127,15.2288,15.1127,15.2216,47100.0
2011-08-10 13:00:00,20.95,20.98,20.87,20.91,27200.0,15.207,15.2288,15.149,15.178,27200.0
2011-08-10 13:10:00,20.91,20.92,20.74,20.77,34100.0,15.178,15.1853,15.0546,15.0764,34100.0
2011-08-10 13:20:00,20.76,20.91,20.71,20.88,28100.0,15.0691,15.178,15.0328,15.1562,28100.0
2011-08-10 13:30:00,20.87,20.9,20.81,20.87,26900.0,15.149,15.1707,15.1054,15.149,26900.0
2011-08-10 13:40:00,20.87,20.99,20.86,20.92,62900.0,15.149,15.2361,15.1417,15.1853,62900.0
2011-08-10 13:50:00,20.93,21.05,20.92,21.04,44500.0,15.1925,15.2796,15.1853,15.2724,44500.0
2011-08-10 14:00:00,21.04,21.19,20.99,21.16,124100.0,15.2724,15.3812,15.2361,15.3595,124100.0
2011-08-10 14:10:00,21.17,21.32,21.14,21.16,304600.0,15.3667,15.4756,15.345,15.3595,304600.0
2011-08-10 14:20:00,21.16,21.22,21.1,21.14,159100.0,15.3595,15.403,15.3159,15.345,159100.0
2011-08-10 14:30:00,21.14,21.17,20.99,21.01,113900.0,15.345,15.3667,15.2361,15.2506,113900.0
2011-08-10 14:40:00,21.0,21.19,21.0,21.1,80000.0,15.2433,15.3812,15.2433,15.3159,80000.0
2011-08-10 14:50:00,21.09,21.1,20.92,20.92,81100.0,15.3087,15.3159,15.1853,15.1853,81100.0
2011-08-10 15:00:00,20.92,20.96,20.78,20.78,96500.0,15.1853,15.2143,15.0836,15.0836,96500.0
2011-08-10 15:10:00,20.77,20.82,20.71,20.75,101900.0,15.0764,15.1127,15.0328,15.0619,101900.0
2011-08-10 15:20:00,20.77,20.87,20.67,20.69,157500.0,15.0764,15.149,15.0038,15.0183,157500.0
2011-08-10 15:30:00,20.69,20.69,20.52,20.65,226400.0,15.0183,15.0183,14.8949,14.9893,226400.0
2011-08-10 15:40:00,20.64,20.72,20.54,20.55,242400.0,14.982,15.0401,14.9094,14.9167,242400.0
2011-08-10 15:50:00,20.56,20.56,20.29,20.32,592500.0,14.9239,14.9239,14.728,14.7497,592500.0
2011-08-11 09:30:00,20.52,20.88,20.44,20.65,367400.0,14.8949,15.1562,14.8368,14.9893,367400.0
2011-08-11 09:40:00,20.65,20.67,20.41,20.53,218800.0,14.9893,15.0038,14.8151,14.9022,218800.0
2011-08-11 09:50:00,20.53,20.53,20.29,20.41,108500.0,14.9022,14.9022,14.728,14.8151,108500.0
2011-08-11 10:00:00,20.42,20.59,20.41,20.45,167300.0,14.8223,14.9457,14.8151,14.8441,167300.0
2011-08-11 10:10:00,20.45,20.63,20.34,20.6,110800.0,14.8441,14.9748,14.7643,14.953,110800.0
2011-08-11 10:20:00,20.6,20.65,20.52,20.55,216900.0,14.953,14.9893,14.8949,14.9167,216900.0
2011-08-11 10:30:00,20.55,20.69,20.55,20.67,118900.0,14.9167,15.0183,14.9167,15.0038,118900.0
2011-08-11 10:40:00,20.67,20.76,20.6,20.75,175300.0,15.0038,15.0691,14.953,15.0619,175300.0
2011-08-11 10:50:00,20.76,20.77,20.61,20.62,217400.0,15.0691,15.0764,14.9602,14.9675,217400.0
2011-08-11 11:00:00,20.63,20.75,20.61,20.7,118500.0,14.9748,15.0619,14.9602,15.0256,118500.0
2011-08-11 11:10:00,20.7,20.7,20.57,20.61,129400.0,15.0256,15.0256,14.9312,14.9602,129400.0
2011-08-11 11:20:00,20.63,20.64,20.52,20.63,89200.0,14.9748,14.982,14.8949,14.9748,89200.0
2011-08-11 11:30:00,20.63,20.68,20.59,20.61,34500.0,14.9748,15.0111,14.9457,14.9602,34500.0
2011-08-11 11:40:00,20.61,20.69,20.6,20.67,38900.0,14.9602,15.0183,14.953,15.0038,38900.0
2011-08-11 11:50:00,20.66,20.73,20.65,20.65,40200.0,14.9965,15.0473,14.9893,14.9893,40200.0
2011-08-11 12:00:00,20.66,20.7,20.62,20.66,36200.0,14.9965,15.0256,14.9675,14.9965,36200.0
2011-08-11 12:10:00,20.67,20.7,20.61,20.64,47000.0,15.0038,15.0256,14.9602,14.982,47000.0
2011-08-11 12:20:00,20.65,20.67,20.57,20.6,49000.0,14.9893,15.0038,14.9312,14.953,49000.0
2011-08-11 12:30:00,20.6,20.69,20.6,20.65,96500.0,14.953,15.0183,14.953,14.9893,96500.0
2011-08-11 12:40:00,20.65,20.83,20.65,20.78,283000.0,14.9893,15.1199,14.9893,15.0836,283000.0
2011-08-11 12:50:00,20.79,20.91,20.79,20.86,159500.0,15.0909,15.178,15.0909,15.1417,159500.0
2011-08-11 13:00:00,20.85,20.85,20.75,20.81,82800.0,15.1344,15.1344,15.0619,15.1054,82800.0
2011-08-11 13:10:00,20.81,20.92,20.81,20.81,103100.0,15.1054,15.1853,15.1054,15.1054,103100.0
2011-08-11 13:20:00,20.81,20.89,20.76,20.87,40200.0,15.1054,15.1635,15.0691,15.149,40200.0
2011-08-11 13:30:00,20.87,20.95,20.86,20.89,43000.0,15.149,15.207,15.1417,15.1635,43000.0
2011-08-11 13:40:00,20.88,20.89,20.76,20.85,31400.0,15.1562,15.1635,15.0691,15.1344,31400.0
2011-08-11 13:50:00,20.84,20.96,20.82,20.96,55100.0,15.1272,15.2143,15.1127,15.2143,55100.0
2011-08-11 14:00:00,20.94,20.95,20.9,20.91,20500.0,15.1998,15.207,15.1707,15.178,20500.0
2011-08-11 14:10:00,20.92,20.99,20.91,20.95,44400.0,15.1853,15.2361,15.178,15.207,44400.0
2011-08-11 14:20:00,20.95,21.04,20.95,21.03,60300.0,15.207,15.2724,15.207,15.2651,60300.0
2011-08-11 14:30:00,21.03,21.06,20.99,21.05,87200.0,15.2651,15.2869,15.2361,15.2796,87200.0
2011-08-11 14:40:00,21.05,21.15,21.04,21.12,58800.0,15.2796,15.3522,15.2724,15.3304,58800.0
2011-08-11 14:50:00,21.1,21.26,21.1,21.24,76900.0,15.3159,15.4321,15.3159,15.4175,76900.0
2011-08-11 15:00:00,21.23,21.34,21.21,21.3,67500.0,15.4103,15.4901,15.3958,15.4611,67500.0
2011-08-11 15:10:00,21.29,21.4,21.28,21.4,106900.0,15.4538,15.5337,15.4466,15.5337,106900.0
2011-08-11 15:20:00,21.4,21.55,21.4,21.43,104100.0,15.5337,15.6426,15.5337,15.5555,104100.0
2011-08-11 15:30:00,21.43,21.58,21.41,21.52,175600.0,15.5555,15.6643,15.5409,15.6208,175600.0
2011-08-11 15:40:00,21.52,21.62,21.48,21.51,212100.0,15.6208,15.6934,15.5917,15.6135,212100.0
2011-08-11 15:50:00,21.51,21.57,21.37,21.39,693700.0,15.6135,15.6571,15.5119,15.5264,693700.0
2011-08-12 09:30:00,21.31,21.76,21.31,21.5,60700.0,15.4684,15.795,15.4684,15.6063,60700.0
2011-08-12 09:40:00,21.52,21.62,21.42,21.61,136800.0,15.6208,15.6934,15.5482,15.6861,136800.0
2011-08-12 09:50:00,21.61,21.61,21.25,21.36,113300.0,15.6861,15.6861,15.4248,15.5046,113300.0
2011-08-12 10:00:00,21.37,21.37,21.09,21.13,130800.0,15.5119,15.5119,15.3087,15.3377,130800.0
2011-08-12 10:10:00,21.13,21.28,21.03,21.21,348500.0,15.3377,15.4466,15.2651,15.3958,348500.0
2011-08-12 10:20:00,21.22,21.24,21.11,21.19,120200.0,15.403,15.4175,15.3232,15.3812,120200.0
2011-08-12 10:30:00,21.19,21.22,21.08,21.13,110100.0,15.3812,15.403,15.3014,15.3377,110100.0
2011-08-12 10:40:00,21.12,21.12,21.0,21.01,85100.0,15.3304,15.3304,15.2433,15.2506,85100.0
2011-08-12 10:50:00,21.01,21.12,20.97,21.1,101200.0,15.2506,15.3304,15.2216,15.3159,101200.0
2011-08-12 11:00:00,21.09,21.12,21.0,21.09,60900.0,15.3087,15.3304,15.2433,15.3087,60900.0
2011-08-12 11:10:00,21.1,21.13,21.07,21.08,76300.0,15.3159,15.3377,15.2941,15.3014,76300.0
2011-08-12 11:20:00,21.07,21.08,20.98,21.04,106000.0,15.2941,15.3014,15.2288,15.2724,106000.0
2011-08-12 11:30:00,21.03,21.17,21.02,21.16,129100.0,15.2651,15.3667,15.2578,15.3595,129100.0
2011-08-12 11:40:00,21.16,21.17,21.13,21.16,360300.0,15.3595,15.3667,15.3377,15.3595,360300.0
2011-08-12 11:50:00,21.16,21.23,21.16,21.2,181000.0,15.3595,15.4103,15.3595,15.3885,181000.0
2011-08-12 12:00:00,21.21,21.23,21.18,21.21,80200.0,15.3958,15.4103,15.374,15.3958,80200.0
2011-08-12 12:10:00,21.21,21.22,21.14,21.19,98000.0,15.3958,15.403,15.345,15.3812,98000.0
2011-08-12 12:20:00,21.19,21.2,21.11,21.16,64400.0,15.3812,15.3885,15.3232,15.3595,64400.0
2011-08-12 12:30:00,21.17,21.18,21.07,21.08,85200.0,15.3667,15.374,15.2941,15.3014,85200.0
2011-08-12 12:40:00,21.07,21.11,20.96,20.96,132900.0,15.2941,15.3232,15.2143,15.2143,132900.0
2011-08-12 12:50:00,20.96,21.02,20.94,21.01,126100.0,15.2143,15.2578,15.1998,15.2506,126100.0
2011-08-12 13:00:00,21.02,21.05,21.01,21.01,56200.0,15.2578,15.2796,15.2506,15.2506,56200.0
2011-08-12 13:10:00,21.01,21.05,21.0,21.03,58500.0,15.2506,15.2796,15.2433,15.2651,58500.0
2011-08-12 13:20:00,21.04,21.06,20.96,21.01,133700.0,15.2724,15.2869,15.2143,15.2506,133700.0
2011-08-12 13:30:00,21.0,21.07,20.97,21.05,44200.0,15.2433,15.2941,15.2216,15.2796,44200.0
2011-08-12 13:40:00,21.05,21.08,21.01,21.01,74300.0,15.2796,15.3014,15.2506,15.2506,74300.0
2011-08-12 13:50:00,21.01,21.03,20.99,21.03,43700.0,15.2506,15.2651,15.2361,15.2651,43700.0
2011-08-12 14:00:00,21.03,21.07,21.02,21.07,40800.0,15.2651,15.2941,15.2578,15.2941,40800.0
2011-08-12 14:10:00,21.07,21.07,20.92,20.93,233500.0,15.2941,15.2941,15.1853,15.1925,233500.0
2011-08-12 14:20:00,20.93,20.93,20.83,20.87,187800.0,15.1925,15.1925,15.1199,15.149,187800.0
2011-08-12 14:30:00,20.87,20.92,20.8,20.82,79700.0,15.149,15.1853,15.0982,15.1127,79700.0
2011-08-12 14:40:00,20.82,20.93,20.82,20.88,69900.0,15.1127,15.1925,15.1127,15.1562,69900.0
2011-08-12 14:50:00,20.88,20.92,20.83,20.89,57500.0,15.1562,15.1853,15.1199,15.1635,57500.0
2011-08-12 15:00:00,20.9,20.98,20.89,20.9,57800.0,15.1707,15.2288,15.1635,15.1707,57800.0
2011-08-12 15:10:00,20.9,20.95,20.88,20.88,66500.0,15.1707,15.207,15.1562,15.1562,66500.0
2011-08-12 15:20:00,20.89,20.95,20.88,20.9,77000.0,15.1635,15.207,15.1562,15.1707,77000.0
2011-08-12 15:30:00,20.91,20.92,20.82,20.86,186700.0,15.178,15.1853,15.1127,15.1417,186700.0
2011-08-12 15:40:00,20.86,20.91,20.82,20.83,556700.0,15.1417,15.178,15.1127,15.1199,556700.0
2011-08-12 15:50:00,20.83,20.89,20.82,20.88,722800.0,15.1199,15.1635,15.1127,15.1562,722800.0
2011-08-15 09:30:00,21.06,21.48,21.06,21.39,90700.0,15.2869,15.5917,15.2869,15.5264,90700.0
2011-08-15 09:40:00,21.38,21.42,21.3,21.37,107000.0,15.5192,15.5482,15.4611,15.5119,107000.0
2011-08-15 09:50:00,21.38,21.39,21.26,21.32,56400.0,15.5192,15.5264,15.4321,15.4756,56400.0
2011-08-15 10:00:00,21.33,21.39,21.27,21.33,135700.0,15.4829,15.5264,15.4393,15.4829,135700.0
2011-08-15 10:10:00,21.34,21.45,21.34,21.37,121600.0,15.4901,15.57,15.4901,15.5119,121600.0
2011-08-15 10:20:00,21.38,21.39,21.27,21.28,173500.0,15.5192,15.5264,15.4393,15.4466,173500.0
2011-08-15 10:30:00,21.28,21.31,21.26,21.31,52900.0,15.4466,15.4684,15.4321,15.4684,52900.0
2011-08-15 10:40:00,21.31,21.35,21.28,21.34,50200.0,15.4684,15.4974,15.4466,15.4901,50200.0
2011-08-15 10:50:00,21.35,21.39,21.32,21.33,41500.0,15.4974,15.5264,15.4756,15.4829,41500.0
2011-08-15 11:00:00,21.34,21.39,21.34,21.35,23800.0,15.4901,15.5264,15.4901,15.4974,23800.0
2011-08-15 11:10:00,21.35,21.37,21.29,21.29,50000.0,15.4974,15.5119,15.4538,15.4538,50000.0
2011-08-15 11:20:00,21.28,21.32,21.26,21.3,37100.0,15.4466,15.4756,15.4321,15.4611,37100.0
2011-08-15 11:30:00,21.29,21.33,21.27,21.32,28900.0,15.4538,15.4829,15.4393,15.4756,28900.0
2011-08-15 11:40:00,21.32,21.39,21.32,21.39,40400.0,15.4756,15.5264,15.4756,15.5264,40400.0
2011-08-15 11:50:00,21.39,21.41,21.36,21.36,26700.0,15.5264,15.5409,15.5046,15.5046,26700.0
2011-08-15 12:00:00,21.36,21.42,21.34,21.35,27500.0,15.5046,15.5482,15.4901,15.4974,27500.0
2011-08-15 12:10:00,21.35,21.38,21.35,21.38,20400.0,15.4974,15.5192,15.4974,15.5192,20400.0
2011-08-15 12:20:00,21.38,21.38,21.33,21.37,31100.0,15.5192,15.5192,15.4829,15.5119,31100.0
2011-08-15 12:30:00,21.37,21.4,21.36,21.4,28900.0,15.5119,15.5337,15.5046,15.5337,28900.0
2011-08-15 12:40:00,21.41,21.43,21.39,21.4,38300.0,15.5409,15.5555,15.5264,15.5337,38300.0
2011-08-15 12:50:00,21.4,21.45,21.4,21.41,30000.0,15.5337,15.57,15.5337,15.5409,30000.0
2011-08-15 13:00:00,21.41,21.44,21.38,21.41,67400.0,15.5409,15.5627,15.5192,15.5409,67400.0
2011-08-15 13:10:00,21.41,21.41,21.35,21.41,41400.0,15.5409,15.5409,15.4974,15.5409,41400.0
2011-08-15 13:20:00,21.41,21.45,21.4,21.41,29600.0,15.5409,15.57,15.5337,15.5409,29600.0
2011-08-15 13:30:00,21.41,21.44,21.38,21.4,90500.0,15.5409,15.5627,15.5192,15.5337,90500.0
2011-08-15 13:40:00,21.4,21.43,21.39,21.4,70300.0,15.5337,15.5555,15.5264,15.5337,70300.0
2011-08-15 13:50:00,21.39,21.44,21.39,21.41,29100.0,15.5264,15.5627,15.5264,15.5409,29100.0
2011-08-15 14:00:00,21.41,21.46,21.41,21.45,38400.0,15.5409,15.5772,15.5409,15.57,38400.0
2011-08-15 14:10:00,21.45,21.49,21.43,21.48,53400.0,15.57,15.599,15.5555,15.5917,53400.0
2011-08-15 14:20:00,21.49,21.58,21.48,21.58,71600.0,15.599,15.6643,15.5917,15.6643,71600.0
2011-08-15 14:30:00,21.58,21.61,21.48,21.49,65800.0,15.6643,15.6861,15.5917,15.599,65800.0
2011-08-15 14:40:00,21.49,21.55,21.49,21.54,63700.0,15.599,15.6426,15.599,15.6353,63700.0
2011-08-15 14:50:00,21.54,21.55,21.5,21.55,49900.0,15.6353,15.6426,15.6063,15.6426,49900.0
2011-08-15 15:00:00,21.55,21.56,21.51,21.56,38000.0,15.6426,15.6498,15.6135,15.6498,38000.0
2011-08-15 15:10:00,21.56,21.56,21.5,21.51,60700.0,15.6498,15.6498,15.6063,15.6135,60700.0
2011-08-15 15:20:00,21.5,21.54,21.47,21.49,81100.0,15.6063,15.6353,15.5845,15.599,81100.0
2011-08-15 15:30:00,21.49,21.52,21.46,21.51,126000.0,15.599,15.6208,15.5772,15.6135,126000.0
2011-08-15 15:40:00,21.5,21.55,21.48,21.55,112300.0,15.6063,15.6426,15.5917,15.6426,112300.0
2011-08-15 15:50:00,21.55,21.62,21.55,21.6,841900.0,15.6426,15.6934,15.6426,15.6789,841900.0
2011-08-16 09:30:00,21.42,21.42,21.28,21.3,32800.0,15.5482,15.5482,15.4466,15.4611,32800.0
2011-08-16 09:40:00,21.3,21.36,21.19,21.21,32200.0,15.4611,15.5046,15.3812,15.3958,32200.0
2011-08-16 09:50:00,21.19,21.29,21.16,21.25,54300.0,15.3812,15.4538,15.3595,15.4248,54300.0
2011-08-16 10:00:00,21.23,21.31,21.23,21.26,48300.0,15.4103,15.4684,15.4103,15.4321,48300.0
2011-08-16 10:10:00,21.27,21.37,21.26,21.34,38300.0,15.4393,15.5119,15.4321,15.4901,38300.0
2011-08-16 10:20:00,21.34,21.44,21.34,21.42,44100.0,15.4901,15.5627,15.4901,15.5482,44100.0
2011-08-16 10:30:00,21.43,21.43,21.36,21.37,37800.0,15.5555,15.5555,15.5046,15.5119,37800.0
2011-08-16 10:40:00,21.36,21.37,21.28,21.37,58000.0,15.5046,15.5119,15.4466,15.5119,58000.0
2011-08-16 10:50:00,21.37,21.44,21.35,21.43,30700.0,15.5119,15.5627,15.4974,15.5555,30700.0
2011-08-16 11:00:00,21.44,21.44,21.37,21.37,47600.0,15.5627,15.5627,15.5119,15.5119,47600.0
2011-08-16 11:10:00,21.36,21.4,21.34,21.36,47000.0,15.5046,15.5337,15.4901,15.5046,47000.0
2011-08-16 11:20:00,21.36,21.39,21.35,21.38,39800.0,15.5046,15.5264,15.4974,15.5192,39800.0
2011-08-16 11:30:00,21.37,21.37,21.32,21.36,20100.0,15.5119,15.5119,15.4756,15.5046,20100.0
2011-08-16 11:40:00,21.35,21.46,21.35,21.43,43200.0,15.4974,15.5772,15.4974,15.5555,43200.0
2011-08-16 11:50:00,21.42,21.43,21.4,21.43,19900.0,15.5482,15.5555,15.5337,15.5555,19900.0
2011-08-16 12:00:00,21.43,21.52,21.41,21.52,48200.0,15.5555,15.6208,15.5409,15.6208,48200.0
2011-08-16 12:10:00,21.54,21.59,21.36,21.39,272500.0,15.6353,15.6716,15.5046,15.5264,272500.0
2011-08-16 12:20:00,21.39,21.46,21.26,21.29,111800.0,15.5264,15.5772,15.4321,15.4538,111800.0
2011-08-16 12:30:00,21.28,21.32,21.24,21.29,70300.0,15.4466,15.4756,15.4175,15.4538,70300.0
2011-08-16 12:40:00,21.28,21.33,21.22,21.27,57900.0,15.4466,15.4829,15.403,15.4393,57900.0
2011-08-16 12:50:00,21.28,21.3,21.23,21.25,41900.0,15.4466,15.4611,15.4103,15.4248,41900.0
2011-08-16 13:00:00,21.26,21.26,21.07,21.17,45800.0,15.4321,15.4321,15.2941,15.3667,45800.0
2011-08-16 13:10:00,21.17,21.17,21.11,21.12,31000.0,15.3667,15.3667,15.3232,15.3304,31000.0
2011-08-16 13:20:00,21.12,21.18,21.09,21.14,30300.0,15.3304,15.374,15.3087,15.345,30300.0
2011-08-16 13:30:00,21.14,21.22,21.13,21.18,49800.0,15.345,15.403,15.3377,15.374,49800.0
2011-08-16 13:40:00,21.19,21.2,21.17,21.2,20900.0,15.3812,15.3885,15.3667,15.3885,20900.0
2011-08-16 13:50:00,21.2,21.27,21.2,21.23,21800.0,15.3885,15.4393,15.3885,15.4103,21800.0
2011-08-16 14:00:00,21.23,21.3,21.23,21.3,52600.0,15.4103,15.4611,15.4103,15.4611,52600.0
2011-08-16 14:10:00,21.3,21.36,21.28,21.29,33900.0,15.4611,15.5046,15.4466,15.4538,33900.0
2011-08-16 14:20:00,21.3,21.32,21.23,21.25,32900.0,15.4611,15.4756,15.4103,15.4248,32900.0
2011-08-16 14:30:00,21.25,21.25,21.14,21.17,38400.0,15.4248,15.4248,15.345,15.3667,38400.0
2011-08-16 14:40:00,21.17,21.19,21.15,21.17,35900.0,15.3667,15.3812,15.3522,15.3667,35900.0
2011-08-16 14:50:00,21.16,21.17,21.09,21.1,53900.0,15.3595,15.3667,15.3087,15.3159,53900.0
2011-08-16 15:00:00,21.09,21.19,21.09,21.19,55100.0,15.3087,15.3812,15.3087,15.3812,55100.0
2011-08-16 15:10:00,21.19,21.29,21.18,21.29,62800.0,15.3812,15.4538,15.374,15.4538,62800.0
2011-08-16 15:20:00,21.29,21.38,21.25,21.38,125300.0,15.4538,15.5192,15.4248,15.5192,125300.0
2011-08-16 15:30:00,21.38,21.38,21.3,21.31,134400.0,15.5192,15.5192,15.4611,15.4684,134400.0
2011-08-16 15:40:00,21.3,21.36,21.28,21.32,155700.0,15.4611,15.5046,15.4466,15.4756,155700.0
2011-08-16 15:50:00,21.32,21.34,21.22,21.23,202700.0,15.4756,15.4901,15.403,15.4103,202700.0
2011-08-17 09:30:00,21.32,21.57,21.32,21.52,34900.0,15.4756,15.6571,15.4756,15.6208,34900.0
2011-08-17 09:40:00,21.52,21.53,21.42,21.42,239700.0,15.6208,15.628,15.5482,15.5482,239700.0
2011-08-17 09:50:00,21.42,21.46,21.4,21.45,119900.0,15.5482,15.5772,15.5337,15.57,119900.0
2011-08-17 10:00:00,21.45,21.46,21.42,21.46,25000.0,15.57,15.5772,15.5482,15.5772,25000.0
2011-08-17 10:10:00,21.46,21.55,21.45,21.54,59700.0,15.5772,15.6426,15.57,15.6353,59700.0
2011-08-17 10:20:00,21.53,21.57,21.51,21.57,102100.0,15.628,15.6571,15.6135,15.6571,102100.0
2011-08-17 10:30:00,21.57,21.66,21.52,21.65,258300.0,15.6571,15.7224,15.6208,15.7151,258300.0
2011-08-17 10:40:00,21.64,21.68,21.63,21.67,46200.0,15.7079,15.7369,15.7006,15.7297,46200.0
2011-08-17 10:50:00,21.67,21.69,21.56,21.56,23600.0,15.7297,15.7442,15.6498,15.6498,23600.0
2011-08-17 11:00:00,21.55,21.59,21.54,21.57,34200.0,15.6426,15.6716,15.6353,15.6571,34200.0
2011-08-17 11:10:00,21.58,21.6,21.54,21.56,13200.0,15.6643,15.6789,15.6353,15.6498,13200.0
2011-08-17 11:20:00,21.57,21.57,21.51,21.53,22300.0,15.6571,15.6571,15.6135,15.628,22300.0
2011-08-17 11:30:00,21.53,21.55,21.49,21.49,18500.0,15.628,15.6426,15.599,15.599,18500.0
2011-08-17 11:40:00,21.5,21.5,21.42,21.45,104100.0,15.6063,15.6063,15.5482,15.57,104100.0
2011-08-17 11:50:00,21.45,21.45,21.3,21.35,33200.0,15.57,15.57,15.4611,15.4974,33200.0
2011-08-17 12:00:00,21.35,21.35,21.23,21.25,409000.0,15.4974,15.4974,15.4103,15.4248,409000.0
2011-08-17 12:10:00,21.26,21.28,21.23,21.23,25700.0,15.4321,15.4466,15.4103,15.4103,25700.0
2011-08-17 12:20:00,21.23,21.28,21.23,21.28,38200.0,15.4103,15.4466,15.4103,15.4466,38200.0
2011-08-17 12:30:00,21.29,21.36,21.29,21.36,30900.0,15.4538,15.5046,15.4538,15.5046,30900.0
2011-08-17 12:40:00,21.36,21.37,21.31,21.34,83100.0,15.5046,15.5119,15.4684,15.4901,83100.0
2011-08-17 12:50:00,21.34,21.35,21.28,21.29,36900.0,15.4901,15.4974,15.4466,15.4538,36900.0
2011-08-17 13:00:00,21.3,21.31,21.24,21.29,32600.0,15.4611,15.4684,15.4175,15.4538,32600.0
2011-08-17 13:10:00,21.3,21.34,21.29,21.32,19000.0,15.4611,15.4901,15.4538,15.4756,19000.0
2011-08-17 13:20:00,21.32,21.33,21.23,21.27,13800.0,15.4756,15.4829,15.4103,15.4393,13800.0
2011-08-17 13:30:00,21.27,21.3,21.26,21.26,32400.0,15.4393,15.4611,15.4321,15.4321,32400.0
2011-08-17 13:40:00,21.26,21.29,21.24,21.29,21100.0,15.4321,15.4538,15.4175,15.4538,21100.0
2011-08-17 13:50:00,21.28,21.33,21.27,21.29,30200.0,15.4466,15.4829,15.4393,15.4538,30200.0
2011-08-17 14:00:00,21.28,21.33,21.28,21.32,15200.0,15.4466,15.4829,15.4466,15.4756,15200.0
2011-08-17 14:10:00,21.32,21.37,21.32,21.36,18700.0,15.4756,15.5119,15.4756,15.5046,18700.0
2011-08-17 14:20:00,21.36,21.38,21.3,21.3,135600.0,15.5046,15.5192,15.4611,15.4611,135600.0
2011-08-17 14:30:00,21.31,21.32,21.27,21.27,37600.0,15.4684,15.4756,15.4393,15.4393,37600.0
2011-08-17 14:40:00,21.26,21.28,21.23,21.27,153500.0,15.4321,15.4466,15.4103,15.4393,153500.0
2011-08-17 14:50:00,21.27,21.32,21.26,21.31,26100.0,15.4393,15.4756,15.4321,15.4684,26100.0
2011-08-17 15:00:00,21.31,21.32,21.28,21.32,81100.0,15.4684,15.4756,15.4466,15.4756,81100.0
2011-08-17 15:10:00,21.33,21.36,21.3,21.34,26500.0,15.4829,15.5046,15.4611,15.4901,26500.0
2011-08-17 15:20:00,21.34,21.35,21.31,21.33,48200.0,15.4901,15.4974,15.4684,15.4829,48200.0
2011-08-17 15:30:00,21.32,21.34,21.27,21.29,78800.0,15.4756,15.4901,15.4393,15.4538,78800.0
2011-08-17 15:40:00,21.29,21.36,21.29,21.36,142300.0,15.4538,15.5046,15.4538,15.5046,142300.0
2011-08-17 15:50:00,21.36,21.37,21.31,21.36,152200.0,15.5046,15.5119,15.4684,15.5046,152200.0
2011-08-18 09:30:00,20.92,20.92,20.46,20.5,466400.0,15.1853,15.1853,14.8514,14.8804,466400.0
2011-08-18 09:40:00,20.5,20.59,20.5,20.53,434700.0,14.8804,14.9457,14.8804,14.9022,434700.0
2011-08-18 09:50:00,20.53,20.53,20.4,20.48,354300.0,14.9022,14.9022,14.8078,14.8659,354300.0
2011-08-18 10:00:00,20.46,20.46,20.09,20.25,766000.0,14.8514,14.8514,14.5828,14.6989,766000.0
2011-08-18 10:10:00,20.25,20.45,20.22,20.41,289400.0,14.6989,14.8441,14.6771,14.8151,289400.0
2011-08-18 10:20:00,20.4,20.49,20.32,20.49,164400.0,14.8078,14.8731,14.7497,14.8731,164400.0
2011-08-18 10:30:00,20.48,20.48,20.38,20.43,169400.0,14.8659,14.8659,14.7933,14.8296,169400.0
2011-08-18 10:40:00,20.43,20.43,20.33,20.42,187900.0,14.8296,14.8296,14.757,14.8223,187900.0
2011-08-18 10:50:00,20.45,20.51,20.43,20.51,43100.0,14.8441,14.8877,14.8296,14.8877,43100.0
2011-08-18 11:00:00,20.51,20.54,20.48,20.5,43800.0,14.8877,14.9094,14.8659,14.8804,43800.0
2011-08-18 11:10:00,20.49,20.55,20.44,20.46,76300.0,14.8731,14.9167,14.8368,14.8514,76300.0
2011-08-18 11:20:00,20.46,20.47,20.38,20.38,293800.0,14.8514,14.8586,14.7933,14.7933,293800.0
2011-08-18 11:30:00,20.38,20.48,20.38,20.44,27700.0,14.7933,14.8659,14.7933,14.8368,27700.0
2011-08-18 11:40:00,20.43,20.58,20.42,20.58,35600.0,14.8296,14.9385,14.8223,14.9385,35600.0
2011-08-18 11:50:00,20.58,20.58,20.55,20.56,5000.0,14.9385,14.9385,14.9167,14.9239,5000.0
2011-08-18 12:00:00,20.56,20.56,20.43,20.46,103000.0,14.9239,14.9239,14.8296,14.8514,103000.0
2011-08-18 12:10:00,20.45,20.47,20.42,20.45,183200.0,14.8441,14.8586,14.8223,14.8441,183200.0
2011-08-18 12:20:00,20.45,20.49,20.44,20.44,90200.0,14.8441,14.8731,14.8368,14.8368,90200.0
2011-08-18 12:30:00,20.43,20.45,20.38,20.39,123300.0,14.8296,14.8441,14.7933,14.8005,123300.0
2011-08-18 12:40:00,20.38,20.39,20.34,20.35,111100.0,14.7933,14.8005,14.7643,14.7715,111100.0
2011-08-18 12:50:00,20.35,20.36,20.3,20.31,177500.0,14.7715,14.7788,14.7352,14.7425,177500.0
2011-08-18 13:00:00,20.3,20.33,20.25,20.27,89900.0,14.7352,14.757,14.6989,14.7134,89900.0
2011-08-18 13:10:00,20.27,20.28,20.14,20.16,417700.0,14.7134,14.7207,14.6191,14.6336,417700.0
2011-08-18 13:20:00,20.17,20.2,20.16,20.17,233400.0,14.6409,14.6626,14.6336,14.6409,233400.0
2011-08-18 13:30:00,20.16,20.18,20.11,20.11,178600.0,14.6336,14.6481,14.5973,14.5973,178600.0
2011-08-18 13:40:00,20.12,20.21,20.11,20.21,26600.0,14.6046,14.6699,14.5973,14.6699,26600.0
2011-08-18 13:50:00,20.22,20.22,20.12,20.14,131100.0,14.6771,14.6771,14.6046,14.6191,131100.0
2011-08-18 14:00:00,20.14,20.3,20.14,20.21,113300.0,14.6191,14.7352,14.6191,14.6699,113300.0
2011-08-18 14:10:00,20.22,20.28,20.16,20.28,67800.0,14.6771,14.7207,14.6336,14.7207,67800.0
2011-08-18 14:20:00,20.28,20.34,20.26,20.3,44600.0,14.7207,14.7643,14.7062,14.7352,44600.0
2011-08-18 14:30:00,20.29,20.31,20.25,20.27,80200.0,14.728,14.7425,14.6989,14.7134,80200.0
2011-08-18 14:40:00,20.26,20.26,20.22,20.22,72000.0,14.7062,14.7062,14.6771,14.6771,72000.0
2011-08-18 14:50:00,20.24,20.24,20.14,20.14,153800.0,14.6917,14.6917,14.6191,14.6191,153800.0
2011-08-18 15:00:00,20.15,20.16,20.08,20.08,157500.0,14.6263,14.6336,14.5755,14.5755,157500.0
2011-08-18 15:10:00,20.09,20.14,20.06,20.06,135800.0,14.5828,14.6191,14.561,14.561,135800.0
2011-08-18 15:20:00,20.06,20.16,20.04,20.15,224900.0,14.561,14.6336,14.5465,14.6263,224900.0
2011-08-18 15:30:00,20.15,20.19,20.1,20.1,464600.0,14.6263,14.6554,14.59,14.59,464600.0
2011-08-18 15:40:00,20.1,20.12,20.05,20.11,213900.0,14.59,14.6046,14.5538,14.5973,213900.0
2011-08-18 15:50:00,20.1,20.3,20.07,20.18,788400.0,14.59,14.7352,14.5683,14.6481,788400.0
2011-08-19 09:30:00,19.86,20.06,19.86,20.05,222600.0,14.4158,14.561,14.4158,14.5538,222600.0
2011-08-19 09:40:00,20.05,20.13,19.89,19.89,382900.0,14.5538,14.6118,14.4376,14.4376,382900.0
2011-08-19 09:50:00,19.88,20.2,19.83,20.2,90300.0,14.4304,14.6626,14.3941,14.6626,90300.0
2011-08-19 10:00:00,20.18,20.31,20.17,20.27,68500.0,14.6481,14.7425,14.6409,14.7134,68500.0
2011-08-19 10:10:00,20.27,20.36,20.18,20.28,88000.0,14.7134,14.7788,14.6481,14.7207,88000.0
2011-08-19 10:20:00,20.26,20.46,20.24,20.4,61400.0,14.7062,14.8514,14.6917,14.8078,61400.0
2011-08-19 10:30:00,20.41,20.41,20.13,20.14,124200.0,14.8151,14.8151,14.6118,14.6191,124200.0
2011-08-19 10:40:00,20.15,20.26,20.13,20.2,127600.0,14.6263,14.7062,14.6118,14.6626,127600.0
2011-08-19 10:50:00,20.21,20.26,20.16,20.19,48600.0,14.6699,14.7062,14.6336,14.6554,48600.0
2011-08-19 11:00:00,20.19,20.2,20.08,20.1,124100.0,14.6554,14.6626,14.5755,14.59,124100.0
2011-08-19 11:10:00,20.1,20.11,20.03,20.06,59100.0,14.59,14.5973,14.5392,14.561,59100.0
2011-08-19 11:20:00,20.05,20.13,20.05,20.11,37900.0,14.5538,14.6118,14.5538,14.5973,37900.0
2011-08-19 11:30:00,20.11,20.16,20.07,20.11,48100.0,14.5973,14.6336,14.5683,14.5973,48100.0
2011-08-19 11:40:00,20.11,20.23,20.11,20.17,65800.0,14.5973,14.6844,14.5973,14.6409,65800.0
2011-08-19 11:50:00,20.17,20.25,20.17,20.25,42200.0,14.6409,14.6989,14.6409,14.6989,42200.0
2011-08-19 12:00:00,20.26,20.26,20.17,20.21,149100.0,14.7062,14.7062,14.6409,14.6699,149100.0
2011-08-19 12:10:00,20.21,20.21,20.16,20.16,56400.0,14.6699,14.6699,14.6336,14.6336,56400.0
2011-08-19 12:20:00,20.16,20.18,20.14,20.17,29700.0,14.6336,14.6481,14.6191,14.6409,29700.0
2011-08-19 12:30:00,20.18,20.2,20.11,20.11,32500.0,14.6481,14.6626,14.5973,14.5973,32500.0
2011-08-19 12:40:00,20.11,20.16,20.1,20.15,37300.0,14.5973,14.6336,14.59,14.6263,37300.0
2011-08-19 12:50:00,20.14,20.15,20.07,20.08,29500.0,14.6191,14.6263,14.5683,14.5755,29500.0
2011-08-19 13:00:00,20.08,20.13,20.05,20.13,17600.0,14.5755,14.6118,14.5538,14.6118,17600.0
2011-08-19 13:10:00,20.12,20.13,20.07,20.11,7600.0,14.6046,14.6118,14.5683,14.5973,7600.0
2011-08-19 13:20:00,20.11,20.11,20.05,20.08,67300.0,14.5973,14.5973,14.5538,14.5755,67300.0
2011-08-19 13:30:00,20.08,20.08,19.97,19.98,125200.0,14.5755,14.5755,14.4957,14.5029,125200.0
2011-08-19 13:40:00,19.99,19.99,19.89,19.96,80200.0,14.5102,14.5102,14.4376,14.4884,80200.0
2011-08-19 13:50:00,19.96,19.96,19.92,19.94,13900.0,14.4884,14.4884,14.4594,14.4739,13900.0
2011-08-19 14:00:00,19.93,19.97,19.86,19.88,64100.0,14.4666,14.4957,14.4158,14.4304,64100.0
2011-08-19 14:10:00,19.88,19.88,19.73,19.73,473900.0,14.4304,14.4304,14.3215,14.3215,473900.0
2011-08-19 14:20:00,19.73,19.75,19.68,19.74,106800.0,14.3215,14.336,14.2852,14.3287,106800.0
2011-08-19 14:30:00,19.74,19.76,19.66,19.76,69600.0,14.3287,14.3432,14.2707,14.3432,69600.0
2011-08-19 14:40:00,19.77,19.8,19.73,19.73,81100.0,14.3505,14.3723,14.3215,14.3215,81100.0
2011-08-19 14:50:00,19.74,19.76,19.67,19.69,80500.0,14.3287,14.3432,14.2779,14.2924,80500.0
2011-08-19 15:00:00,19.7,19.72,19.65,19.68,128800.0,14.2997,14.3142,14.2634,14.2852,128800.0
2011-08-19 15:10:00,19.69,19.69,19.62,19.67,251900.0,14.2924,14.2924,14.2416,14.2779,251900.0
2011-08-19 15:20:00,19.67,19.73,19.63,19.68,584900.0,14.2779,14.3215,14.2489,14.2852,584900.0
2011-08-19 15:30:00,19.69,19.69,19.61,19.64,204100.0,14.2924,14.2924,14.2344,14.2561,204100.0
2011-08-19 15:40:00,19.64,19.66,19.6,19.6,274400.0,14.2561,14.2707,14.2271,14.2271,274400.0
2011-08-19 15:50:00,19.6,19.62,19.53,19.55,435600.0,14.2271,14.2416,14.1763,14.1908,435600.0
2011-08-22 09:30:00,20.07,20.16,19.97,20.02,34200.0,14.5683,14.6336,14.4957,14.532,34200.0
2011-08-22 09:40:00,20.03,20.06,19.91,19.98,252300.0,14.5392,14.561,14.4521,14.5029,252300.0
2011-08-22 09:50:00,19.98,20.02,19.88,19.96,107100.0,14.5029,14.532,14.4304,14.4884,107100.0
2011-08-22 10:00:00,19.95,20.01,19.92,19.93,43800.0,14.4812,14.5247,14.4594,14.4666,43800.0
2011-08-22 10:10:00,19.92,19.98,19.9,19.97,57900.0,14.4594,14.5029,14.4449,14.4957,57900.0
2011-08-22 10:20:00,19.97,20.0,19.92,19.94,18800.0,14.4957,14.5175,14.4594,14.4739,18800.0
2011-08-22 10:30:00,19.95,19.96,19.9,19.91,62200.0,14.4812,14.4884,14.4449,14.4521,62200.0
2011-08-22 10:40:00,19.91,19.96,19.9,19.94,29800.0,14.4521,14.4884,14.4449,14.4739,29800.0
2011-08-22 10:50:00,19.95,19.96,19.81,19.82,82700.0,14.4812,14.4884,14.3795,14.3868,82700.0
2011-08-22 11:00:00,19.82,19.87,19.81,19.87,62400.0,14.3868,14.4231,14.3795,14.4231,62400.0
2011-08-22 11:10:00,19.86,19.87,19.74,19.76,76300.0,14.4158,14.4231,14.3287,14.3432,76300.0
2011-08-22 11:20:00,19.75,19.75,19.6,19.63,412300.0,14.336,14.336,14.2271,14.2489,412300.0
2011-08-22 11:30:00,19.65,19.66,19.55,19.57,29000.0,14.2634,14.2707,14.1908,14.2053,29000.0
2011-08-22 11:40:00,19.56,19.59,19.5,19.58,137000.0,14.1981,14.2198,14.1545,14.2126,137000.0
2011-08-22 11:50:00,19.58,19.58,19.48,19.51,78100.0,14.2126,14.2126,14.14,14.1618,78100.0
2011-08-22 12:00:00,19.52,19.66,19.52,19.66,94500.0,14.169,14.2707,14.169,14.2707,94500.0
2011-08-22 12:10:00,19.66,19.73,19.65,19.73,39800.0,14.2707,14.3215,14.2634,14.3215,39800.0
2011-08-22 12:20:00,19.73,19.76,19.66,19.67,67800.0,14.3215,14.3432,14.2707,14.2779,67800.0
2011-08-22 12:30:00,19.67,19.73,19.64,19.71,89400.0,14.2779,14.3215,14.2561,14.307,89400.0
2011-08-22 12:40:00,19.72,19.83,19.68,19.82,58600.0,14.3142,14.3941,14.2852,14.3868,58600.0
2011-08-22 12:50:00,19.82,19.87,19.77,19.87,37600.0,14.3868,14.4231,14.3505,14.4231,37600.0
2011-08-22 13:00:00,19.85,19.88,19.81,19.84,31900.0,14.4086,14.4304,14.3795,14.4013,31900.0
2011-08-22 13:10:00,19.83,19.83,19.75,19.76,36900.0,14.3941,14.3941,14.336,14.3432,36900.0
2011-08-22 13:20:00,19.77,19.81,19.73,19.73,21000.0,14.3505,14.3795,14.3215,14.3215,21000.0
2011-08-22 13:30:00,19.74,19.77,19.66,19.7,87900.0,14.3287,14.3505,14.2707,14.2997,87900.0
2011-08-22 13:40:00,19.7,19.72,19.66,19.68,27900.0,14.2997,14.3142,14.2707,14.2852,27900.0
2011-08-22 13:50:00,19.67,19.77,19.64,19.75,87900.0,14.2779,14.3505,14.2561,14.336,87900.0
2011-08-22 14:00:00,19.74,19.78,19.71,19.72,68300.0,14.3287,14.3578,14.307,14.3142,68300.0
2011-08-22 14:10:00,19.72,19.79,19.69,19.72,58800.0,14.3142,14.365,14.2924,14.3142,58800.0
2011-08-22 14:20:00,19.72,19.78,19.7,19.73,72400.0,14.3142,14.3578,14.2997,14.3215,72400.0
2011-08-22 14:30:00,19.72,19.74,19.68,19.68,80300.0,14.3142,14.3287,14.2852,14.2852,80300.0
2011-08-22 14:40:00,19.69,19.74,19.69,19.72,38600.0,14.2924,14.3287,14.2924,14.3142,38600.0
2011-08-22 14:50:00,19.73,19.73,19.64,19.65,38900.0,14.3215,14.3215,14.2561,14.2634,38900.0
2011-08-22 15:00:00,19.65,19.69,19.64,19.64,62800.0,14.2634,14.2924,14.2561,14.2561,62800.0
2011-08-22 15:10:00,19.64,19.7,19.64,19.68,18400.0,14.2561,14.2997,14.2561,14.2852,18400.0
2011-08-22 15:20:00,19.67,19.71,19.65,19.67,81300.0,14.2779,14.307,14.2634,14.2779,81300.0
2011-08-22 15:30:00,19.67,19.69,19.66,19.66,38500.0,14.2779,14.2924,14.2707,14.2707,38500.0
2011-08-22 15:40:00,19.66,19.7,19.63,19.63,79100.0,14.2707,14.2997,14.2489,14.2489,79100.0
2011-08-22 15:50:00,19.64,19.65,19.57,19.63,354300.0,14.2561,14.2634,14.2053,14.2489,354300.0
2011-08-23 09:30:00,19.71,19.85,19.48,19.48,221100.0,14.307,14.4086,14.14,14.14,221100.0
2011-08-23 09:40:00,19.49,19.68,19.47,19.68,153000.0,14.1473,14.2852,14.1327,14.2852,153000.0
2011-08-23 09:50:00,19.68,19.77,19.62,19.71,51600.0,14.2852,14.3505,14.2416,14.307,51600.0
2011-08-23 10:00:00,19.67,19.96,19.64,19.9,97500.0,14.2779,14.4884,14.2561,14.4449,97500.0
2011-08-23 10:10:00,19.92,19.96,19.81,19.82,164000.0,14.4594,14.4884,14.3795,14.3868,164000.0
2011-08-23 10:20:00,19.82,19.92,19.8,19.91,36300.0,14.3868,14.4594,14.3723,14.4521,36300.0
2011-08-23 10:30:00,19.91,19.96,19.87,19.96,33500.0,14.4521,14.4884,14.4231,14.4884,33500.0
2011-08-23 10:40:00,19.97,20.0,19.92,19.96,100900.0,14.4957,14.5175,14.4594,14.4884,100900.0
2011-08-23 10:50:00,19.97,19.98,19.78,19.78,102200.0,14.4957,14.5029,14.3578,14.3578,102200.0
2011-08-23 11:00:00,19.78,19.81,19.78,19.78,140600.0,14.3578,14.3795,14.3578,14.3578,140600.0
2011-08-23 11:10:00,19.78,19.81,19.75,19.78,126200.0,14.3578,14.3795,14.336,14.3578,126200.0
2011-08-23 11:20:00,19.78,19.87,19.76,19.87,25800.0,14.3578,14.4231,14.3432,14.4231,25800.0
2011-08-23 11:30:00,19.87,19.96,19.87,19.96,19100.0,14.4231,14.4884,14.4231,14.4884,19100.0
2011-08-23 11:40:00,19.95,20.01,19.92,19.99,49300.0,14.4812,14.5247,14.4594,14.5102,49300.0
2011-08-23 11:50:00,20.0,20.1,20.0,20.07,155800.0,14.5175,14.59,14.5175,14.5683,155800.0
2011-08-23 12:00:00,20.09,20.17,20.09,20.17,78200.0,14.5828,14.6409,14.5828,14.6409,78200.0
2011-08-23 12:10:00,20.18,20.21,20.17,20.18,26300.0,14.6481,14.6699,14.6409,14.6481,26300.0
2011-08-23 12:20:00,20.18,20.24,20.17,20.23,21800.0,14.6481,14.6917,14.6409,14.6844,21800.0
2011-08-23 12:30:00,20.24,20.32,20.23,20.32,24600.0,14.6917,14.7497,14.6844,14.7497,24600.0
2011-08-23 12:40:00,20.33,20.37,20.3,20.3,57400.0,14.757,14.786,14.7352,14.7352,57400.0
2011-08-23 12:50:00,20.31,20.41,20.3,20.39,225600.0,14.7425,14.8151,14.7352,14.8005,225600.0
2011-08-23 13:00:00,20.39,20.43,20.38,20.38,179300.0,14.8005,14.8296,14.7933,14.7933,179300.0
2011-08-23 13:10:00,20.37,20.37,20.33,20.36,16400.0,14.786,14.786,14.757,14.7788,16400.0
2011-08-23 13:20:00,20.36,20.37,20.27,20.27,14400.0,14.7788,14.786,14.7134,14.7134,14400.0
2011-08-23 13:30:00,20.28,20.31,20.25,20.26,17800.0,14.7207,14.7425,14.6989,14.7062,17800.0
2011-08-23 13:40:00,20.26,20.26,20.19,20.24,56500.0,14.7062,14.7062,14.6554,14.6917,56500.0
2011-08-23 13:50:00,20.23,20.24,20.06,20.17,125700.0,14.6844,14.6917,14.561,14.6409,125700.0
2011-08-23 14:00:00,20.18,20.24,20.15,20.2,49500.0,14.6481,14.6917,14.6263,14.6626,49500.0
2011-08-23 14:10:00,20.2,20.21,20.12,20.17,22400.0,14.6626,14.6699,14.6046,14.6409,22400.0
2011-08-23 14:20:00,20.17,20.3,20.11,20.29,190500.0,14.6409,14.7352,14.5973,14.728,190500.0
2011-08-23 14:30:00,20.3,20.35,20.28,20.32,51400.0,14.7352,14.7715,14.7207,14.7497,51400.0
2011-08-23 14:40:00,20.31,20.37,20.3,20.37,30200.0,14.7425,14.786,14.7352,14.786,30200.0
2011-08-23 14:50:00,20.38,20.39,20.35,20.38,22000.0,14.7933,14.8005,14.7715,14.7933,22000.0
2011-08-23 15:00:00,20.38,20.59,20.38,20.59,180600.0,14.7933,14.9457,14.7933,14.9457,180600.0
2011-08-23 15:10:00,20.6,20.65,20.55,20.56,268400.0,14.953,14.9893,14.9167,14.9239,268400.0
2011-08-23 15:20:00,20.56,20.6,20.51,20.52,68200.0,14.9239,14.953,14.8877,14.8949,68200.0
2011-08-23 15:30:00,20.53,20.54,20.46,20.51,371300.0,14.9022,14.9094,14.8514,14.8877,371300.0
2011-08-23 15:40:00,20.51,20.56,20.46,20.55,356100.0,14.8877,14.9239,14.8514,14.9167,356100.0
2011-08-23 15:50:00,20.56,20.64,20.5,20.63,611900.0,14.9239,14.982,14.8804,14.9748,611900.0
2011-08-24 09:30:00,20.55,20.8,20.55,20.74,250600.0,14.9167,15.0982,14.9167,15.0546,250600.0
2011-08-24 09:40:00,20.75,21.02,20.73,20.99,236900.0,15.0619,15.2578,15.0473,15.2361,236900.0
2011-08-24 09:50:00,20.99,21.15,20.98,21.13,132300.0,15.2361,15.3522,15.2288,15.3377,132300.0
2011-08-24 10:00:00,21.12,21.27,21.1,21.2,139700.0,15.3304,15.4393,15.3159,15.3885,139700.0
2011-08-24 10:10:00,21.2,21.26,21.16,21.17,145100.0,15.3885,15.4321,15.3595,15.3667,145100.0
2011-08-24 10:20:00,21.17,21.17,21.03,21.09,275600.0,15.3667,15.3667,15.2651,15.3087,275600.0
2011-08-24 10:30:00,21.09,21.16,21.02,21.14,301300.0,15.3087,15.3595,15.2578,15.345,301300.0
2011-08-24 10:40:00,21.15,21.23,20.99,20.99,140200.0,15.3522,15.4103,15.2361,15.2361,140200.0
2011-08-24 10:50:00,20.99,21.07,20.95,20.95,101900.0,15.2361,15.2941,15.207,15.207,101900.0
2011-08-24 11:00:00,20.96,20.99,20.91,20.99,155400.0,15.2143,15.2361,15.178,15.2361,155400.0
2011-08-24 11:10:00,21.0,21.0,20.92,20.94,39200.0,15.2433,15.2433,15.1853,15.1998,39200.0
2011-08-24 11:20:00,20.94,21.03,20.93,20.97,38100.0,15.1998,15.2651,15.1925,15.2216,38100.0
2011-08-24 11:30:00,20.97,20.99,20.91,20.95,52800.0,15.2216,15.2361,15.178,15.207,52800.0
2011-08-24 11:40:00,20.96,20.96,20.82,20.86,44400.0,15.2143,15.2143,15.1127,15.1417,44400.0
2011-08-24 11:50:00,20.87,20.89,20.77,20.78,34800.0,15.149,15.1635,15.0764,15.0836,34800.0
2011-08-24 12:00:00,20.79,20.79,20.64,20.64,37900.0,15.0909,15.0909,14.982,14.982,37900.0
2011-08-24 12:10:00,20.64,20.68,20.58,20.66,160200.0,14.982,15.0111,14.9385,14.9965,160200.0
2011-08-24 12:20:00,20.66,20.75,20.66,20.71,52000.0,14.9965,15.0619,14.9965,15.0328,52000.0
2011-08-24 12:30:00,20.72,20.75,20.7,20.73,51100.0,15.0401,15.0619,15.0256,15.0473,51100.0
2011-08-24 12:40:00,20.73,20.78,20.72,20.73,32400.0,15.0473,15.0836,15.0401,15.0473,32400.0
2011-08-24 12:50:00,20.73,20.85,20.73,20.84,55000.0,15.0473,15.1344,15.0473,15.1272,55000.0
2011-08-24 13:00:00,20.84,20.89,20.81,20.82,69000.0,15.1272,15.1635,15.1054,15.1127,69000.0
2011-08-24 13:10:00,20.81,20.89,20.81,20.89,58900.0,15.1054,15.1635,15.1054,15.1635,58900.0
2011-08-24 13:20:00,20.88,20.96,20.88,20.9,95400.0,15.1562,15.2143,15.1562,15.1707,95400.0
2011-08-24 13:30:00,20.9,20.91,20.82,20.82,41700.0,15.1707,15.178,15.1127,15.1127,41700.0
2011-08-24 13:40:00,20.81,20.83,20.76,20.83,36200.0,15.1054,15.1199,15.0691,15.1199,36200.0
2011-08-24 13:50:00,20.83,20.87,20.79,20.87,30700.0,15.1199,15.149,15.0909,15.149,30700.0
2011-08-24 14:00:00,20.88,20.88,20.8,20.84,41400.0,15.1562,15.1562,15.0982,15.1272,41400.0
2011-08-24 14:10:00,20.85,20.88,20.79,20.81,30100.0,15.1344,15.1562,15.0909,15.1054,30100.0
2011-08-24 14:20:00,20.81,20.82,20.75,20.79,33800.0,15.1054,15.1127,15.0619,15.0909,33800.0
2011-08-24 14:30:00,20.79,20.82,20.77,20.82,30500.0,15.0909,15.1127,15.0764,15.1127,30500.0
2011-08-24 14:40:00,20.82,20.88,20.81,20.85,35900.0,15.1127,15.1562,15.1054,15.1344,35900.0
2011-08-24 14:50:00,20.85,20.92,20.84,20.92,47700.0,15.1344,15.1853,15.1272,15.1853,47700.0
2011-08-24 15:00:00,20.92,20.93,20.88,20.88,63300.0,15.1853,15.1925,15.1562,15.1562,63300.0
2011-08-24 15:10:00,20.88,21.02,20.87,21.02,133800.0,15.1562,15.2578,15.149,15.2578,133800.0
2011-08-24 15:20:00,21.02,21.09,21.0,21.05,111000.0,15.2578,15.3087,15.2433,15.2796,111000.0
2011-08-24 15:30:00,21.06,21.12,21.05,21.11,120100.0,15.2869,15.3304,15.2796,15.3232,120100.0
2011-08-24 15:40:00,21.1,21.18,21.1,21.15,181800.0,15.3159,15.374,15.3159,15.3522,181800.0
2011-08-24 15:50:00,21.15,21.2,21.12,21.15,410500.0,15.3522,15.3885,15.3304,15.3522,410500.0
2011-08-25 09:30:00,21.86,22.17,21.58,22.03,867800.0,15.8676,16.0926,15.6643,15.991,867800.0
2011-08-25 09:40:00,22.05,22.17,21.81,21.82,494300.0,16.0055,16.0926,15.8313,15.8385,494300.0
2011-08-25 09:50:00,21.82,21.89,21.48,21.55,451700.0,15.8385,15.8894,15.5917,15.6426,451700.0
2011-08-25 10:00:00,21.55,21.57,21.29,21.48,200800.0,15.6426,15.6571,15.4538,15.5917,200800.0
2011-08-25 10:10:00,21.49,21.53,21.33,21.35,151100.0,15.599,15.628,15.4829,15.4974,151100.0
2011-08-25 10:20:00,21.34,21.38,21.16,21.21,64300.0,15.4901,15.5192,15.3595,15.3958,64300.0
2011-08-25 10:30:00,21.21,21.29,21.02,21.03,249500.0,15.3958,15.4538,15.2578,15.2651,249500.0
2011-08-25 10:40:00,21.05,21.07,20.92,20.97,33400.0,15.2796,15.2941,15.1853,15.2216,33400.0
2011-08-25 10:50:00,20.98,21.14,20.93,21.08,18400.0,15.2288,15.345,15.1925,15.3014,18400.0
2011-08-25 11:00:00,21.09,21.17,20.97,20.99,22300.0,15.3087,15.3667,15.2216,15.2361,22300.0
2011-08-25 11:10:00,20.99,21.15,20.98,21.12,27800.0,15.2361,15.3522,15.2288,15.3304,27800.0
2011-08-25 11:20:00,21.12,21.15,21.09,21.11,5700.0,15.3304,15.3522,15.3087,15.3232,5700.0
2011-08-25 11:30:00,21.1,21.12,20.88,20.89,14100.0,15.3159,15.3304,15.1562,15.1635,14100.0
2011-08-25 11:40:00,20.92,20.94,20.86,20.89,6300.0,15.1853,15.1998,15.1417,15.1635,6300.0
2011-08-25 11:50:00,20.91,20.94,20.89,20.92,7100.0,15.178,15.1998,15.1635,15.1853,7100.0
2011-08-25 12:00:00,20.92,20.94,20.83,20.84,15600.0,15.1853,15.1998,15.1199,15.1272,15600.0
2011-08-25 12:10:00,20.86,20.87,20.77,20.77,21100.0,15.1417,15.149,15.0764,15.0764,21100.0
2011-08-25 12:20:00,20.75,20.76,20.69,20.75,25200.0,15.0619,15.0691,15.0183,15.0619,25200.0
2011-08-25 12:30:00,20.74,20.74,20.63,20.64,22900.0,15.0546,15.0546,14.9748,14.982,22900.0
2011-08-25 12:40:00,20.66,20.68,20.53,20.58,35200.0,14.9965,15.0111,14.9022,14.9385,35200.0
2011-08-25 12:50:00,20.56,20.66,20.46,20.66,38300.0,14.9239,14.9965,14.8514,14.9965,38300.0
2011-08-25 13:00:00,20.66,20.81,20.65,20.69,184300.0,14.9965,15.1054,14.9893,15.0183,184300.0
2011-08-25 13:10:00,20.71,20.78,20.71,20.78,10900.0,15.0328,15.0836,15.0328,15.0836,10900.0
2011-08-25 13:20:00,20.8,20.94,20.8,20.94,73400.0,15.0982,15.1998,15.0982,15.1998,73400.0
2011-08-25 13:30:00,20.94,20.96,20.86,20.96,29100.0,15.1998,15.2143,15.1417,15.2143,29100.0
2011-08-25 13:40:00,20.97,20.97,20.85,20.87,53100.0,15.2216,15.2216,15.1344,15.149,53100.0
2011-08-25 13:50:00,20.87,20.98,20.86,20.97,20300.0,15.149,15.2288,15.1417,15.2216,20300.0
2011-08-25 14:00:00,20.97,20.98,20.88,20.9,176700.0,15.2216,15.2288,15.1562,15.1707,176700.0
2011-08-25 14:10:00,20.93,20.98,20.88,20.97,64200.0,15.1925,15.2288,15.1562,15.2216,64200.0
2011-08-25 14:20:00,20.98,20.98,20.87,20.95,45100.0,15.2288,15.2288,15.149,15.207,45100.0
2011-08-25 14:30:00,20.94,20.95,20.89,20.91,97900.0,15.1998,15.207,15.1635,15.178,97900.0
2011-08-25 14:40:00,20.91,20.91,20.86,20.86,18700.0,15.178,15.178,15.1417,15.1417,18700.0
2011-08-25 14:50:00,20.87,20.87,20.68,20.68,20900.0,15.149,15.149,15.0111,15.0111,20900.0
2011-08-25 15:00:00,20.67,20.68,20.61,20.65,112600.0,15.0038,15.0111,14.9602,14.9893,112600.0
2011-08-25 15:10:00,20.65,20.8,20.62,20.8,124500.0,14.9893,15.0982,14.9675,15.0982,124500.0
2011-08-25 15:20:00,20.81,20.89,20.79,20.84,276400.0,15.1054,15.1635,15.0909,15.1272,276400.0
2011-08-25 15:30:00,20.83,20.88,20.78,20.83,210800.0,15.1199,15.1562,15.0836,15.1199,210800.0
2011-08-25 15:40:00,20.83,20.83,20.69,20.74,248100.0,15.1199,15.1199,15.0183,15.0546,248100.0
2011-08-25 15:50:00,20.74,20.74,20.65,20.7,255100.0,15.0546,15.0546,14.9893,15.0256,255100.0
2011-08-26 09:30:00,20.53,20.59,20.35,20.36,179800.0,14.9022,14.9457,14.7715,14.7788,179800.0
2011-08-26 09:40:00,20.35,20.42,20.21,20.26,326500.0,14.7715,14.8223,14.6699,14.7062,326500.0
2011-08-26 09:50:00,20.25,20.34,20.16,20.3,150000.0,14.6989,14.7643,14.6336,14.7352,150000.0
2011-08-26 10:00:00,20.3,20.3,20.12,20.27,63000.0,14.7352,14.7352,14.6046,14.7134,63000.0
2011-08-26 10:10:00,20.23,20.37,20.19,20.34,21200.0,14.6844,14.786,14.6554,14.7643,21200.0
2011-08-26 10:20:00,20.35,20.68,20.35,20.54,31300.0,14.7715,15.0111,14.7715,14.9094,31300.0
2011-08-26 10:30:00,20.53,20.6,20.43,20.55,90100.0,14.9022,14.953,14.8296,14.9167,90100.0
2011-08-26 10:40:00,20.52,21.0,20.5,20.88,263500.0,14.8949,15.2433,14.8804,15.1562,263500.0
2011-08-26 10:50:00,20.86,20.91,20.64,20.68,40400.0,15.1417,15.178,14.982,15.0111,40400.0
2011-08-26 11:00:00,20.65,20.86,20.61,20.8,27100.0,14.9893,15.1417,14.9602,15.0982,27100.0
2011-08-26 11:10:00,20.81,21.01,20.81,20.85,28200.0,15.1054,15.2506,15.1054,15.1344,28200.0
2011-08-26 11:20:00,20.86,20.87,20.78,20.79,17500.0,15.1417,15.149,15.0836,15.0909,17500.0
2011-08-26 11:30:00,20.8,20.89,20.78,20.78,23100.0,15.0982,15.1635,15.0836,15.0836,23100.0
2011-08-26 11:40:00,20.77,20.83,20.74,20.79,22100.0,15.0764,15.1199,15.0546,15.0909,22100.0
2011-08-26 11:50:00,20.78,20.89,20.76,20.85,9200.0,15.0836,15.1635,15.0691,15.1344,9200.0
2011-08-26 12:00:00,20.91,21.11,20.91,21.04,55700.0,15.178,15.3232,15.178,15.2724,55700.0
2011-08-26 12:10:00,21.07,21.13,20.94,20.95,33000.0,15.2941,15.3377,15.1998,15.207,33000.0
2011-08-26 12:20:00,20.95,21.07,20.94,21.06,19500.0,15.207,15.2941,15.1998,15.2869,19500.0
2011-08-26 12:30:00,21.07,21.07,20.94,20.96,12800.0,15.2941,15.2941,15.1998,15.2143,12800.0
2011-08-26 12:40:00,20.96,21.0,20.88,20.88,13300.0,15.2143,15.2433,15.1562,15.1562,13300.0
2011-08-26 12:50:00,20.88,20.95,20.87,20.93,11600.0,15.1562,15.207,15.149,15.1925,11600.0
2011-08-26 13:00:00,20.93,21.02,20.89,20.98,16800.0,15.1925,15.2578,15.1635,15.2288,16800.0
2011-08-26 13:10:00,20.98,21.08,20.98,21.03,12300.0,15.2288,15.3014,15.2288,15.2651,12300.0
2011-08-26 13:20:00,21.01,21.08,21.0,21.08,9400.0,15.2506,15.3014,15.2433,15.3014,9400.0
2011-08-26 13:30:00,21.08,21.1,21.04,21.05,76900.0,15.3014,15.3159,15.2724,15.2796,76900.0
2011-08-26 13:40:00,21.05,21.14,21.05,21.12,135000.0,15.2796,15.345,15.2796,15.3304,135000.0
2011-08-26 13:50:00,21.12,21.17,21.07,21.14,15400.0,15.3304,15.3667,15.2941,15.345,15400.0
2011-08-26 14:00:00,21.14,21.17,21.08,21.11,40500.0,15.345,15.3667,15.3014,15.3232,40500.0
2011-08-26 14:10:00,21.1,21.12,21.06,21.11,26900.0,15.3159,15.3304,15.2869,15.3232,26900.0
2011-08-26 14:20:00,21.11,21.12,21.0,21.0,23100.0,15.3232,15.3304,15.2433,15.2433,23100.0
2011-08-26 14:30:00,21.0,21.03,20.93,20.96,23400.0,15.2433,15.2651,15.1925,15.2143,23400.0
2011-08-26 14:40:00,20.96,21.05,20.96,21.02,37300.0,15.2143,15.2796,15.2143,15.2578,37300.0
2011-08-26 14:50:00,21.03,21.04,21.01,21.03,18000.0,15.2651,15.2724,15.2506,15.2651,18000.0
2011-08-26 15:00:00,21.03,21.03,20.89,20.89,25200.0,15.2651,15.2651,15.1635,15.1635,25200.0
2011-08-26 15:10:00,20.88,20.9,20.82,20.83,24000.0,15.1562,15.1707,15.1127,15.1199,24000.0
2011-08-26 15:20:00,20.84,20.85,20.77,20.81,61700.0,15.1272,15.1344,15.0764,15.1054,61700.0
2011-08-26 15:30:00,20.82,20.88,20.77,20.87,75700.0,15.1127,15.1562,15.0764,15.149,75700.0
2011-08-26 15:40:00,20.88,20.95,20.88,20.91,87100.0,15.1562,15.207,15.1562,15.178,87100.0
2011-08-26 15:50:00,20.92,20.99,20.91,20.97,160100.0,15.1853,15.2361,15.178,15.2216,160100.0
2011-08-29 09:30:00,21.25,21.44,21.17,21.37,49800.0,15.4248,15.5627,15.3667,15.5119,49800.0
2011-08-29 09:40:00,21.38,21.59,21.37,21.57,61500.0,15.5192,15.6716,15.5119,15.6571,61500.0
2011-08-29 09:50:00,21.57,21.63,21.53,21.63,20400.0,15.6571,15.7006,15.628,15.7006,20400.0
2011-08-29 10:00:00,21.58,21.62,21.52,21.54,39000.0,15.6643,15.6934,15.6208,15.6353,39000.0
2011-08-29 10:10:00,21.55,21.61,21.51,21.56,40900.0,15.6426,15.6861,15.6135,15.6498,40900.0
2011-08-29 10:20:00,21.56,21.61,21.53,21.55,22800.0,15.6498,15.6861,15.628,15.6426,22800.0
2011-08-29 10:30:00,21.55,21.57,21.52,21.56,31400.0,15.6426,15.6571,15.6208,15.6498,31400.0
2011-08-29 10:40:00,21.55,21.56,21.53,21.53,69300.0,15.6426,15.6498,15.628,15.628,69300.0
2011-08-29 10:50:00,21.54,21.58,21.53,21.53,21200.0,15.6353,15.6643,15.628,15.628,21200.0
2011-08-29 11:00:00,21.53,21.54,21.48,21.49,47500.0,15.628,15.6353,15.5917,15.599,47500.0
2011-08-29 11:10:00,21.49,21.53,21.49,21.52,23500.0,15.599,15.628,15.599,15.6208,23500.0
2011-08-29 11:20:00,21.52,21.53,21.5,21.53,12100.0,15.6208,15.628,15.6063,15.628,12100.0
2011-08-29 11:30:00,21.53,21.61,21.52,21.57,17300.0,15.628,15.6861,15.6208,15.6571,17300.0
2011-08-29 11:40:00,21.57,21.62,21.57,21.6,26300.0,15.6571,15.6934,15.6571,15.6789,26300.0
2011-08-29 11:50:00,21.61,21.65,21.59,21.62,9700.0,15.6861,15.7151,15.6716,15.6934,9700.0
2011-08-29 12:00:00,21.62,21.7,21.62,21.69,14800.0,15.6934,15.7514,15.6934,15.7442,14800.0
2011-08-29 12:10:00,21.7,21.71,21.68,21.71,15200.0,15.7514,15.7587,15.7369,15.7587,15200.0
2011-08-29 12:20:00,21.71,21.72,21.71,21.72,7200.0,15.7587,15.766,15.7587,15.766,7200.0
2011-08-29 12:30:00,21.72,21.75,21.71,21.74,34100.0,15.766,15.7877,15.7587,15.7805,34100.0
2011-08-29 12:40:00,21.74,21.82,21.74,21.79,42100.0,15.7805,15.8385,15.7805,15.8168,42100.0
2011-08-29 12:50:00,21.79,21.8,21.77,21.77,34600.0,15.8168,15.824,15.8023,15.8023,34600.0
2011-08-29 13:00:00,21.78,21.79,21.76,21.79,5500.0,15.8095,15.8168,15.795,15.8168,5500.0
2011-08-29 13:10:00,21.79,21.82,21.78,21.79,17100.0,15.8168,15.8385,15.8095,15.8168,17100.0
2011-08-29 13:20:00,21.79,21.81,21.77,21.78,13100.0,15.8168,15.8313,15.8023,15.8095,13100.0
2011-08-29 13:30:00,21.78,21.78,21.75,21.76,18300.0,15.8095,15.8095,15.7877,15.795,18300.0
2011-08-29 13:40:00,21.76,21.77,21.72,21.72,36500.0,15.795,15.8023,15.766,15.766,36500.0
2011-08-29 13:50:00,21.72,21.76,21.71,21.74,34400.0,15.766,15.795,15.7587,15.7805,34400.0
2011-08-29 14:00:00,21.74,21.79,21.74,21.79,22900.0,15.7805,15.8168,15.7805,15.8168,22900.0
2011-08-29 14:10:00,21.79,21.86,21.79,21.83,52700.0,15.8168,15.8676,15.8168,15.8458,52700.0
2011-08-29 14:20:00,21.84,21.88,21.83,21.88,14300.0,15.8531,15.8821,15.8458,15.8821,14300.0
2011-08-29 14:30:00,21.89,21.92,21.88,21.91,36100.0,15.8894,15.9111,15.8821,15.9039,36100.0
2011-08-29 14:40:00,21.91,21.91,21.87,21.9,67700.0,15.9039,15.9039,15.8748,15.8966,67700.0
2011-08-29 14:50:00,21.9,21.91,21.86,21.87,41200.0,15.8966,15.9039,15.8676,15.8748,41200.0
2011-08-29 15:00:00,21.88,21.91,21.87,21.88,59200.0,15.8821,15.9039,15.8748,15.8821,59200.0
2011-08-29 15:10:00,21.87,21.94,21.87,21.91,45900.0,15.8748,15.9257,15.8748,15.9039,45900.0
2011-08-29 15:20:00,21.91,21.97,21.91,21.96,86600.0,15.9039,15.9474,15.9039,15.9402,86600.0
2011-08-29 15:30:00,21.96,22.0,21.95,21.99,106300.0,15.9402,15.9692,15.9329,15.9619,106300.0
2011-08-29 15:40:00,21.99,22.08,21.98,22.07,316600.0,15.9619,16.0273,15.9547,16.02,316600.0
2011-08-29 15:50:00,22.08,22.11,22.05,22.09,575000.0,16.0273,16.049,16.0055,16.0345,575000.0
2011-08-30 09:30:00,21.96,22.06,21.81,22.04,177800.0,15.9402,16.0128,15.8313,15.9982,177800.0
2011-08-30 09:40:00,22.04,22.04,21.75,21.75,49800.0,15.9982,15.9982,15.7877,15.7877,49800.0
2011-08-30 09:50:00,21.76,21.76,21.62,21.66,29100.0,15.795,15.795,15.6934,15.7224,29100.0
2011-08-30 10:00:00,21.65,21.79,21.51,21.79,89400.0,15.7151,15.8168,15.6135,15.8168,89400.0
2011-08-30 10:10:00,21.78,21.88,21.76,21.79,55500.0,15.8095,15.8821,15.795,15.8168,55500.0
2011-08-30 10:20:00,21.79,21.87,21.73,21.83,31800.0,15.8168,15.8748,15.7732,15.8458,31800.0
2011-08-30 10:30:00,21.83,21.91,21.81,21.88,13600.0,15.8458,15.9039,15.8313,15.8821,13600.0
2011-08-30 10:40:00,21.87,21.87,21.73,21.73,15000.0,15.8748,15.8748,15.7732,15.7732,15000.0
2011-08-30 10:50:00,21.75,21.83,21.75,21.77,24500.0,15.7877,15.8458,15.7877,15.8023,24500.0
2011-08-30 11:00:00,21.76,21.82,21.73,21.82,36500.0,15.795,15.8385,15.7732,15.8385,36500.0
2011-08-30 11:10:00,21.81,21.86,21.76,21.77,7100.0,15.8313,15.8676,15.795,15.8023,7100.0
2011-08-30 11:20:00,21.76,21.91,21.75,21.88,12900.0,15.795,15.9039,15.7877,15.8821,12900.0
2011-08-30 11:30:00,21.88,22.0,21.86,21.98,96000.0,15.8821,15.9692,15.8676,15.9547,96000.0
2011-08-30 11:40:00,21.97,22.03,21.95,21.95,7000.0,15.9474,15.991,15.9329,15.9329,7000.0
2011-08-30 11:50:00,21.95,21.96,21.92,21.95,23200.0,15.9329,15.9402,15.9111,15.9329,23200.0
2011-08-30 12:00:00,21.95,21.95,21.84,21.84,30000.0,15.9329,15.9329,15.8531,15.8531,30000.0
2011-08-30 12:10:00,21.83,21.86,21.82,21.85,6400.0,15.8458,15.8676,15.8385,15.8603,6400.0
2011-08-30 12:20:00,21.85,21.86,21.8,21.8,3600.0,15.8603,15.8676,15.824,15.824,3600.0
2011-08-30 12:30:00,21.81,21.83,21.8,21.81,17700.0,15.8313,15.8458,15.824,15.8313,17700.0
2011-08-30 12:40:00,21.8,21.8,21.66,21.69,17100.0,15.824,15.824,15.7224,15.7442,17100.0
2011-08-30 12:50:00,21.7,21.7,21.64,21.7,9500.0,15.7514,15.7514,15.7079,15.7514,9500.0
2011-08-30 13:00:00,21.7,21.71,21.66,21.71,10400.0,15.7514,15.7587,15.7224,15.7587,10400.0
2011-08-30 13:10:00,21.71,21.76,21.71,21.74,24300.0,15.7587,15.795,15.7587,15.7805,24300.0
2011-08-30 13:20:00,21.75,21.76,21.69,21.69,17400.0,15.7877,15.795,15.7442,15.7442,17400.0
2011-08-30 13:30:00,21.69,21.69,21.65,21.69,7300.0,15.7442,15.7442,15.7151,15.7442,7300.0
2011-08-30 13:40:00,21.69,21.77,21.69,21.75,6200.0,15.7442,15.8023,15.7442,15.7877,6200.0
2011-08-30 13:50:00,21.74,21.78,21.73,21.76,12200.0,15.7805,15.8095,15.7732,15.795,12200.0
2011-08-30 14:00:00,21.76,21.82,21.7,21.75,65400.0,15.795,15.8385,15.7514,15.7877,65400.0
2011-08-30 14:10:00,21.77,21.89,21.71,21.85,44300.0,15.8023,15.8894,15.7587,15.8603,44300.0
2011-08-30 14:20:00,21.85,21.94,21.83,21.94,20900.0,15.8603,15.9257,15.8458,15.9257,20900.0
2011-08-30 14:30:00,21.95,21.96,21.91,21.95,13900.0,15.9329,15.9402,15.9039,15.9329,13900.0
2011-08-30 14:40:00,21.94,21.95,21.9,21.91,24600.0,15.9257,15.9329,15.8966,15.9039,24600.0
2011-08-30 14:50:00,21.91,21.94,21.86,21.94,52500.0,15.9039,15.9257,15.8676,15.9257,52500.0
2011-08-30 15:00:00,21.94,21.95,21.89,21.94,63300.0,15.9257,15.9329,15.8894,15.9257,63300.0
2011-08-30 15:10:00,21.94,21.95,21.89,21.93,27500.0,15.9257,15.9329,15.8894,15.9184,27500.0
2011-08-30 15:20:00,21.92,21.94,21.89,21.92,36800.0,15.9111,15.9257,15.8894,15.9111,36800.0
2011-08-30 15:30:00,21.93,22.04,21.91,22.04,61900.0,15.9184,15.9982,15.9039,15.9982,61900.0
2011-08-30 15:40:00,22.03,22.06,21.99,22.01,162800.0,15.991,16.0128,15.9619,15.9765,162800.0
2011-08-30 15:50:00,22.01,22.03,21.89,21.91,96200.0,15.9765,15.991,15.8894,15.9039,96200.0
2011-08-31 09:30:00,22.0,22.15,21.93,21.99,70700.0,15.9692,16.0781,15.9184,15.9619,70700.0
2011-08-31 09:40:00,21.99,22.05,21.92,22.01,89600.0,15.9619,16.0055,15.9111,15.9765,89600.0
2011-08-31 09:50:00,21.99,22.01,21.94,21.95,21000.0,15.9619,15.9765,15.9257,15.9329,21000.0
2011-08-31 10:00:00,21.98,22.02,21.91,21.94,50500.0,15.9547,15.9837,15.9039,15.9257,50500.0
2011-08-31 10:10:00,21.94,22.1,21.93,22.08,36200.0,15.9257,16.0418,15.9184,16.0273,36200.0
2011-08-31 10:20:00,22.08,22.09,22.02,22.05,62600.0,16.0273,16.0345,15.9837,16.0055,62600.0
2011-08-31 10:30:00,22.05,22.11,22.04,22.08,43900.0,16.0055,16.049,15.9982,16.0273,43900.0
2011-08-31 10:40:00,22.07,22.1,22.05,22.05,42400.0,16.02,16.0418,16.0055,16.0055,42400.0
2011-08-31 10:50:00,22.06,22.07,21.99,22.01,5200.0,16.0128,16.02,15.9619,15.9765,5200.0
2011-08-31 11:00:00,21.99,21.99,21.88,21.91,35700.0,15.9619,15.9619,15.8821,15.9039,35700.0
2011-08-31 11:10:00,21.93,21.96,21.92,21.92,66000.0,15.9184,15.9402,15.9111,15.9111,66000.0
2011-08-31 11:20:00,21.92,21.92,21.86,21.87,128900.0,15.9111,15.9111,15.8676,15.8748,128900.0
2011-08-31 11:30:00,21.87,21.92,21.85,21.92,22700.0,15.8748,15.9111,15.8603,15.9111,22700.0
2011-08-31 11:40:00,21.92,21.97,21.92,21.94,21100.0,15.9111,15.9474,15.9111,15.9257,21100.0
2011-08-31 11:50:00,21.95,21.95,21.87,21.87,16400.0,15.9329,15.9329,15.8748,15.8748,16400.0
2011-08-31 12:00:00,21.86,21.96,21.86,21.96,35400.0,15.8676,15.9402,15.8676,15.9402,35400.0
2011-08-31 12:10:00,21.96,22.02,21.96,21.99,18200.0,15.9402,15.9837,15.9402,15.9619,18200.0
2011-08-31 12:20:00,22.0,22.1,22.0,22.09,19800.0,15.9692,16.0418,15.9692,16.0345,19800.0
2011-08-31 12:30:00,22.08,22.16,22.08,22.15,27400.0,16.0273,16.0853,16.0273,16.0781,27400.0
2011-08-31 12:40:00,22.14,22.2,22.13,22.17,62400.0,16.0708,16.1144,16.0636,16.0926,62400.0
2011-08-31 12:50:00,22.17,22.24,22.17,22.23,49800.0,16.0926,16.1434,16.0926,16.1362,49800.0
2011-08-31 13:00:00,22.23,22.25,22.18,22.19,16400.0,16.1362,16.1507,16.0999,16.1071,16400.0
2011-08-31 13:10:00,22.19,22.22,22.14,22.16,31200.0,16.1071,16.1289,16.0708,16.0853,31200.0
2011-08-31 13:20:00,22.16,22.16,22.1,22.13,10600.0,16.0853,16.0853,16.0418,16.0636,10600.0
2011-08-31 13:30:00,22.14,22.18,22.11,22.16,11900.0,16.0708,16.0999,16.049,16.0853,11900.0
2011-08-31 13:40:00,22.17,22.19,22.11,22.12,8500.0,16.0926,16.1071,16.049,16.0563,8500.0
2011-08-31 13:50:00,22.12,22.12,22.04,22.07,36800.0,16.0563,16.0563,15.9982,16.02,36800.0
2011-08-31 14:00:00,22.07,22.09,21.99,22.01,30000.0,16.02,16.0345,15.9619,15.9765,30000.0
2011-08-31 14:10:00,22.02,22.02,21.95,21.96,13300.0,15.9837,15.9837,15.9329,15.9402,13300.0
2011-08-31 14:20:00,21.96,22.02,21.96,22.01,8400.0,15.9402,15.9837,15.9402,15.9765,8400.0
2011-08-31 14:30:00,22.02,22.02,21.92,21.94,16200.0,15.9837,15.9837,15.9111,15.9257,16200.0
2011-08-31 14:40:00,21.95,21.95,21.88,21.92,24300.0,15.9329,15.9329,15.8821,15.9111,24300.0
2011-08-31 14:50:00,21.92,21.94,21.83,21.9,86600.0,15.9111,15.9257,15.8458,15.8966,86600.0
2011-08-31 15:00:00,21.9,22.01,21.87,21.98,48200.0,15.8966,15.9765,15.8748,15.9547,48200.0
2011-08-31 15:10:00,21.98,21.98,21.82,21.85,68100.0,15.9547,15.9547,15.8385,15.8603,68100.0
2011-08-31 15:20:00,21.85,21.97,21.84,21.96,179600.0,15.8603,15.9474,15.8531,15.9402,179600.0
2011-08-31 15:30:00,21.96,22.04,21.94,22.01,105300.0,15.9402,15.9982,15.9257,15.9765,105300.0
2011-08-31 15:40:00,22.02,22.17,22.01,22.15,311200.0,15.9837,16.0926,15.9765,16.0781,311200.0
2011-08-31 15:50:00,22.16,22.19,22.07,22.09,240000.0,16.0853,16.1071,16.02,16.0345,240000.0
2011-09-01 09:30:00,22.06,22.09,21.96,21.97,55400.0,16.0128,16.0345,15.9402,15.9474,55400.0
2011-09-01 09:40:00,21.97,21.97,21.88,21.94,44900.0,15.9474,15.9474,15.8821,15.9257,44900.0
2011-09-01 09:50:00,21.93,21.99,21.85,21.85,130500.0,15.9184,15.9619,15.8603,15.8603,130500.0
2011-09-01 10:00:00,21.85,22.29,21.84,22.23,312000.0,15.8603,16.1797,15.8531,16.1362,312000.0
2011-09-01 10:10:00,22.22,22.23,22.07,22.18,44200.0,16.1289,16.1362,16.02,16.0999,44200.0
2011-09-01 10:20:00,22.18,22.19,22.09,22.11,82600.0,16.0999,16.1071,16.0345,16.049,82600.0
2011-09-01 10:30:00,22.08,22.1,21.93,21.99,57900.0,16.0273,16.0418,15.9184,15.9619,57900.0
2011-09-01 10:40:00,21.98,22.06,21.91,21.94,44400.0,15.9547,16.0128,15.9039,15.9257,44400.0
2011-09-01 10:50:00,21.94,22.02,21.9,21.92,34200.0,15.9257,15.9837,15.8966,15.9111,34200.0
2011-09-01 11:00:00,21.91,21.94,21.82,21.84,30600.0,15.9039,15.9257,15.8385,15.8531,30600.0
2011-09-01 11:10:00,21.83,21.89,21.82,21.88,18600.0,15.8458,15.8894,15.8385,15.8821,18600.0
2011-09-01 11:20:00,21.88,21.93,21.87,21.92,13200.0,15.8821,15.9184,15.8748,15.9111,13200.0
2011-09-01 11:30:00,21.92,21.99,21.92,21.99,11100.0,15.9111,15.9619,15.9111,15.9619,11100.0
2011-09-01 11:40:00,21.99,22.0,21.9,21.95,23300.0,15.9619,15.9692,15.8966,15.9329,23300.0
2011-09-01 11:50:00,21.95,22.02,21.93,22.02,28800.0,15.9329,15.9837,15.9184,15.9837,28800.0
2011-09-01 12:00:00,22.01,22.01,21.94,21.98,26800.0,15.9765,15.9765,15.9257,15.9547,26800.0
2011-09-01 12:10:00,21.98,21.99,21.89,21.94,10200.0,15.9547,15.9619,15.8894,15.9257,10200.0
2011-09-01 12:20:00,21.94,21.98,21.93,21.97,24300.0,15.9257,15.9547,15.9184,15.9474,24300.0
2011-09-01 12:30:00,21.97,21.98,21.9,21.9,22400.0,15.9474,15.9547,15.8966,15.8966,22400.0
2011-09-01 12:40:00,21.9,21.91,21.88,21.89,39200.0,15.8966,15.9039,15.8821,15.8894,39200.0
2011-09-01 12:50:00,21.88,21.91,21.83,21.83,13400.0,15.8821,15.9039,15.8458,15.8458,13400.0
2011-09-01 13:00:00,21.84,21.84,21.69,21.7,77400.0,15.8531,15.8531,15.7442,15.7514,77400.0
2011-09-01 13:10:00,21.7,21.72,21.68,21.71,37600.0,15.7514,15.766,15.7369,15.7587,37600.0
2011-09-01 13:20:00,21.73,21.75,21.64,21.66,33500.0,15.7732,15.7877,15.7079,15.7224,33500.0
2011-09-01 13:30:00,21.66,21.66,21.49,21.51,109100.0,15.7224,15.7224,15.599,15.6135,109100.0
2011-09-01 13:40:00,21.51,21.51,21.44,21.48,48600.0,15.6135,15.6135,15.5627,15.5917,48600.0
2011-09-01 13:50:00,21.49,21.49,21.39,21.39,80200.0,15.599,15.599,15.5264,15.5264,80200.0
2011-09-01 14:00:00,21.39,21.44,21.32,21.35,84500.0,15.5264,15.5627,15.4756,15.4974,84500.0
2011-09-01 14:10:00,21.35,21.4,21.32,21.35,115600.0,15.4974,15.5337,15.4756,15.4974,115600.0
2011-09-01 14:20:00,21.33,21.34,21.28,21.3,73100.0,15.4829,15.4901,15.4466,15.4611,73100.0
2011-09-01 14:30:00,21.32,21.4,21.32,21.38,66000.0,15.4756,15.5337,15.4756,15.5192,66000.0
2011-09-01 14:40:00,21.37,21.42,21.33,21.37,67000.0,15.5119,15.5482,15.4829,15.5119,67000.0
2011-09-01 14:50:00,21.37,21.37,21.3,21.3,33800.0,15.5119,15.5119,15.4611,15.4611,33800.0
2011-09-01 15:00:00,21.31,21.31,21.22,21.25,79900.0,15.4684,15.4684,15.403,15.4248,79900.0
2011-09-01 15:10:00,21.25,21.26,21.21,21.25,113700.0,15.4248,15.4321,15.3958,15.4248,113700.0
2011-09-01 15:20:00,21.25,21.32,21.22,21.28,98300.0,15.4248,15.4756,15.403,15.4466,98300.0
2011-09-01 15:30:00,21.28,21.28,21.21,21.21,194500.0,15.4466,15.4466,15.3958,15.3958,194500.0
2011-09-01 15:40:00,21.21,21.28,21.17,21.28,197200.0,15.3958,15.4466,15.3667,15.4466,197200.0
2011-09-01 15:50:00,21.28,21.31,21.23,21.24,346600.0,15.4466,15.4684,15.4103,15.4175,346600.0
2011-09-02 09:30:00,20.84,20.84,20.68,20.74,73900.0,15.1272,15.1272,15.0111,15.0546,73900.0
2011-09-02 09:40:00,20.74,20.98,20.71,20.96,159300.0,15.0546,15.2288,15.0328,15.2143,159300.0
2011-09-02 09:50:00,20.96,21.0,20.77,20.85,161400.0,15.2143,15.2433,15.0764,15.1344,161400.0
2011-09-02 10:00:00,20.86,20.91,20.73,20.81,179000.0,15.1417,15.178,15.0473,15.1054,179000.0
2011-09-02 10:10:00,20.81,20.85,20.75,20.85,44400.0,15.1054,15.1344,15.0619,15.1344,44400.0
2011-09-02 10:20:00,20.85,20.85,20.78,20.79,23100.0,15.1344,15.1344,15.0836,15.0909,23100.0
2011-09-02 10:30:00,20.78,20.78,20.71,20.75,16500.0,15.0836,15.0836,15.0328,15.0619,16500.0
2011-09-02 10:40:00,20.76,20.78,20.7,20.75,73700.0,15.0691,15.0836,15.0256,15.0619,73700.0
2011-09-02 10:50:00,20.75,20.76,20.68,20.75,187800.0,15.0619,15.0691,15.0111,15.0619,187800.0
2011-09-02 11:00:00,20.76,20.77,20.72,20.73,21800.0,15.0691,15.0764,15.0401,15.0473,21800.0
2011-09-02 11:10:00,20.74,20.77,20.74,20.76,22000.0,15.0546,15.0764,15.0546,15.0691,22000.0
2011-09-02 11:20:00,20.76,20.79,20.74,20.77,22000.0,15.0691,15.0909,15.0546,15.0764,22000.0
2011-09-02 11:30:00,20.77,20.81,20.75,20.81,35100.0,15.0764,15.1054,15.0619,15.1054,35100.0
2011-09-02 11:40:00,20.8,20.82,20.77,20.77,8100.0,15.0982,15.1127,15.0764,15.0764,8100.0
2011-09-02 11:50:00,20.77,20.8,20.73,20.73,23900.0,15.0764,15.0982,15.0473,15.0473,23900.0
2011-09-02 12:00:00,20.73,20.76,20.71,20.71,14900.0,15.0473,15.0691,15.0328,15.0328,14900.0
2011-09-02 12:10:00,20.7,20.73,20.69,20.7,60100.0,15.0256,15.0473,15.0183,15.0256,60100.0
2011-09-02 12:20:00,20.71,20.71,20.63,20.66,31000.0,15.0328,15.0328,14.9748,14.9965,31000.0
2011-09-02 12:30:00,20.65,20.65,20.59,20.6,31600.0,14.9893,14.9893,14.9457,14.953,31600.0
2011-09-02 12:40:00,20.61,20.62,20.57,20.61,54100.0,14.9602,14.9675,14.9312,14.9602,54100.0
2011-09-02 12:50:00,20.61,20.62,20.59,20.6,42100.0,14.9602,14.9675,14.9457,14.953,42100.0
2011-09-02 13:00:00,20.6,20.61,20.53,20.53,35800.0,14.953,14.9602,14.9022,14.9022,35800.0
2011-09-02 13:10:00,20.54,20.55,20.49,20.49,10600.0,14.9094,14.9167,14.8731,14.8731,10600.0
2011-09-02 13:20:00,20.49,20.51,20.49,20.5,3700.0,14.8731,14.8877,14.8731,14.8804,3700.0
2011-09-02 13:30:00,20.5,20.52,20.44,20.45,2600.0,14.8804,14.8949,14.8368,14.8441,2600.0
2011-09-02 13:40:00,20.44,20.46,20.42,20.43,8900.0,14.8368,14.8514,14.8223,14.8296,8900.0
2011-09-02 13:50:00,20.43,20.49,20.42,20.48,41200.0,14.8296,14.8731,14.8223,14.8659,41200.0
2011-09-02 14:00:00,20.48,20.49,20.42,20.43,23500.0,14.8659,14.8731,14.8223,14.8296,23500.0
2011-09-02 14:10:00,20.44,20.46,20.31,20.32,141200.0,14.8368,14.8514,14.7425,14.7497,141200.0
2011-09-02 14:20:00,20.32,20.34,20.28,20.31,130500.0,14.7497,14.7643,14.7207,14.7425,130500.0
2011-09-02 14:30:00,20.31,20.31,20.21,20.23,97500.0,14.7425,14.7425,14.6699,14.6844,97500.0
2011-09-02 14:40:00,20.24,20.29,20.22,20.22,36700.0,14.6917,14.728,14.6771,14.6771,36700.0
2011-09-02 14:50:00,20.23,20.27,20.23,20.23,39300.0,14.6844,14.7134,14.6844,14.6844,39300.0
2011-09-02 15:00:00,20.24,20.26,20.19,20.21,45300.0,14.6917,14.7062,14.6554,14.6699,45300.0
2011-09-02 15:10:00,20.22,20.23,20.2,20.22,47300.0,14.6771,14.6844,14.6626,14.6771,47300.0
2011-09-02 15:20:00,20.22,20.3,20.22,20.28,20200.0,14.6771,14.7352,14.6771,14.7207,20200.0
2011-09-02 15:30:00,20.28,20.38,20.27,20.36,152300.0,14.7207,14.7933,14.7134,14.7788,152300.0
2011-09-02 15:40:00,20.35,20.41,20.29,20.29,163400.0,14.7715,14.8151,14.728,14.728,163400.0
2011-09-02 15:50:00,20.29,20.3,20.22,20.24,409600.0,14.728,14.7352,14.6771,14.6917,409600.0
2011-09-06 09:30:00,19.79,19.81,19.58,19.78,204900.0,14.365,14.3795,14.2126,14.3578,204900.0
2011-09-06 09:40:00,19.78,19.81,19.72,19.78,180200.0,14.3578,14.3795,14.3142,14.3578,180200.0
2011-09-06 09:50:00,19.78,19.93,19.77,19.93,122900.0,14.3578,14.4666,14.3505,14.4666,122900.0
2011-09-06 10:00:00,19.93,20.07,19.91,19.99,95100.0,14.4666,14.5683,14.4521,14.5102,95100.0
2011-09-06 10:10:00,20.0,20.01,19.79,19.79,62300.0,14.5175,14.5247,14.365,14.365,62300.0
2011-09-06 10:20:00,19.79,19.8,19.74,19.74,30200.0,14.365,14.3723,14.3287,14.3287,30200.0
2011-09-06 10:30:00,19.73,19.76,19.69,19.71,77800.0,14.3215,14.3432,14.2924,14.307,77800.0
2011-09-06 10:40:00,19.71,19.81,19.71,19.79,126900.0,14.307,14.3795,14.307,14.365,126900.0
2011-09-06 10:50:00,19.78,19.96,19.78,19.96,33100.0,14.3578,14.4884,14.3578,14.4884,33100.0
2011-09-06 11:00:00,19.95,19.97,19.93,19.97,35500.0,14.4812,14.4957,14.4666,14.4957,35500.0
2011-09-06 11:10:00,19.97,20.12,19.96,20.09,25600.0,14.4957,14.6046,14.4884,14.5828,25600.0
2011-09-06 11:20:00,20.09,20.13,20.06,20.11,145500.0,14.5828,14.6118,14.561,14.5973,145500.0
2011-09-06 11:30:00,20.11,20.15,20.08,20.09,74800.0,14.5973,14.6263,14.5755,14.5828,74800.0
2011-09-06 11:40:00,20.09,20.12,20.05,20.07,104300.0,14.5828,14.6046,14.5538,14.5683,104300.0
2011-09-06 11:50:00,20.07,20.14,20.05,20.06,62200.0,14.5683,14.6191,14.5538,14.561,62200.0
2011-09-06 12:00:00,20.06,20.09,20.02,20.04,63000.0,14.561,14.5828,14.532,14.5465,63000.0
2011-09-06 12:10:00,20.03,20.09,20.03,20.07,37200.0,14.5392,14.5828,14.5392,14.5683,37200.0
2011-09-06 12:20:00,20.07,20.13,20.07,20.09,27900.0,14.5683,14.6118,14.5683,14.5828,27900.0
2011-09-06 12:30:00,20.08,20.08,20.02,20.05,64300.0,14.5755,14.5755,14.532,14.5538,64300.0
2011-09-06 12:40:00,20.05,20.08,20.03,20.06,76400.0,14.5538,14.5755,14.5392,14.561,76400.0
2011-09-06 12:50:00,20.06,20.07,20.0,20.02,14300.0,14.561,14.5683,14.5175,14.532,14300.0
2011-09-06 13:00:00,20.03,20.06,20.0,20.04,15600.0,14.5392,14.561,14.5175,14.5465,15600.0
2011-09-06 13:10:00,20.05,20.1,20.04,20.07,8900.0,14.5538,14.59,14.5465,14.5683,8900.0
2011-09-06 13:20:00,20.08,20.09,20.04,20.04,24000.0,14.5755,14.5828,14.5465,14.5465,24000.0
2011-09-06 13:30:00,20.02,20.02,19.96,20.0,5300.0,14.532,14.532,14.4884,14.5175,5300.0
2011-09-06 13:40:00,20.01,20.14,20.01,20.14,52300.0,14.5247,14.6191,14.5247,14.6191,52300.0
2011-09-06 13:50:00,20.14,20.14,20.09,20.1,23800.0,14.6191,14.6191,14.5828,14.59,23800.0
2011-09-06 14:00:00,20.08,20.11,20.05,20.11,18800.0,14.5755,14.5973,14.5538,14.5973,18800.0
2011-09-06 14:10:00,20.1,20.2,20.1,20.2,38500.0,14.59,14.6626,14.59,14.6626,38500.0
2011-09-06 14:20:00,20.19,20.21,20.16,20.16,84900.0,14.6554,14.6699,14.6336,14.6336,84900.0
2011-09-06 14:30:00,20.16,20.16,20.09,20.09,15000.0,14.6336,14.6336,14.5828,14.5828,15000.0
2011-09-06 14:40:00,20.09,20.12,20.08,20.09,58000.0,14.5828,14.6046,14.5755,14.5828,58000.0
2011-09-06 14:50:00,20.08,20.08,19.98,19.98,37600.0,14.5755,14.5755,14.5029,14.5029,37600.0
2011-09-06 15:00:00,19.98,19.98,19.87,19.9,42500.0,14.5029,14.5029,14.4231,14.4449,42500.0
2011-09-06 15:10:00,19.9,19.9,19.86,19.87,67500.0,14.4449,14.4449,14.4158,14.4231,67500.0
2011-09-06 15:20:00,19.87,19.95,19.87,19.92,41100.0,14.4231,14.4812,14.4231,14.4594,41100.0
2011-09-06 15:30:00,19.91,20.0,19.86,19.99,117000.0,14.4521,14.5175,14.4158,14.5102,117000.0
2011-09-06 15:40:00,19.99,20.03,19.97,20.01,66600.0,14.5102,14.5392,14.4957,14.5247,66600.0
2011-09-06 15:50:00,20.01,20.19,20.0,20.18,205200.0,14.5247,14.6554,14.5175,14.6481,205200.0
2011-09-07 09:30:00,20.56,20.61,20.49,20.55,160600.0,14.9239,14.9602,14.8731,14.9167,160600.0
2011-09-07 09:40:00,20.55,20.61,20.53,20.57,63700.0,14.9167,14.9602,14.9022,14.9312,63700.0
2011-09-07 09:50:00,20.58,20.73,20.55,20.72,69200.0,14.9385,15.0473,14.9167,15.0401,69200.0
2011-09-07 10:00:00,20.74,20.9,20.74,20.88,25400.0,15.0546,15.1707,15.0546,15.1562,25400.0
2011-09-07 10:10:00,20.9,20.95,20.86,20.94,100100.0,15.1707,15.207,15.1417,15.1998,100100.0
2011-09-07 10:20:00,20.94,20.98,20.87,20.87,15900.0,15.1998,15.2288,15.149,15.149,15900.0
2011-09-07 10:30:00,20.87,20.88,20.83,20.86,30700.0,15.149,15.1562,15.1199,15.1417,30700.0
2011-09-07 10:40:00,20.86,20.9,20.83,20.83,45900.0,15.1417,15.1707,15.1199,15.1199,45900.0
2011-09-07 10:50:00,20.82,20.89,20.81,20.88,58500.0,15.1127,15.1635,15.1054,15.1562,58500.0
2011-09-07 11:00:00,20.87,20.96,20.85,20.92,37600.0,15.149,15.2143,15.1344,15.1853,37600.0
2011-09-07 11:10:00,20.92,21.02,20.92,21.02,116000.0,15.1853,15.2578,15.1853,15.2578,116000.0
2011-09-07 11:20:00,21.01,21.08,21.01,21.06,49300.0,15.2506,15.3014,15.2506,15.2869,49300.0
2011-09-07 11:30:00,21.06,21.07,20.98,20.98,20400.0,15.2869,15.2941,15.2288,15.2288,20400.0
2011-09-07 11:40:00,20.99,21.01,20.98,21.0,33100.0,15.2361,15.2506,15.2288,15.2433,33100.0
2011-09-07 11:50:00,21.01,21.02,20.99,20.99,57000.0,15.2506,15.2578,15.2361,15.2361,57000.0
2011-09-07 12:00:00,20.99,20.99,20.96,20.97,17400.0,15.2361,15.2361,15.2143,15.2216,17400.0
2011-09-07 12:10:00,20.97,21.02,20.97,21.02,17100.0,15.2216,15.2578,15.2216,15.2578,17100.0
2011-09-07 12:20:00,21.02,21.06,21.01,21.06,13800.0,15.2578,15.2869,15.2506,15.2869,13800.0
2011-09-07 12:30:00,21.06,21.16,21.06,21.16,29100.0,15.2869,15.3595,15.2869,15.3595,29100.0
2011-09-07 12:40:00,21.16,21.19,21.15,21.16,16100.0,15.3595,15.3812,15.3522,15.3595,16100.0
2011-09-07 12:50:00,21.15,21.17,21.13,21.16,32700.0,15.3522,15.3667,15.3377,15.3595,32700.0
2011-09-07 13:00:00,21.16,21.19,21.14,21.18,40700.0,15.3595,15.3812,15.345,15.374,40700.0
2011-09-07 13:10:00,21.18,21.19,21.16,21.19,7900.0,15.374,15.3812,15.3595,15.3812,7900.0
2011-09-07 13:20:00,21.18,21.21,21.18,21.21,59900.0,15.374,15.3958,15.374,15.3958,59900.0
2011-09-07 13:30:00,21.21,21.21,21.18,21.18,67400.0,15.3958,15.3958,15.374,15.374,67400.0
2011-09-07 13:40:00,21.18,21.21,21.17,21.2,165500.0,15.374,15.3958,15.3667,15.3885,165500.0
2011-09-07 13:50:00,21.2,21.29,21.2,21.28,57600.0,15.3885,15.4538,15.3885,15.4466,57600.0
2011-09-07 14:00:00,21.29,21.4,21.27,21.37,72600.0,15.4538,15.5337,15.4393,15.5119,72600.0
2011-09-07 14:10:00,21.38,21.39,21.34,21.38,34200.0,15.5192,15.5264,15.4901,15.5192,34200.0
2011-09-07 14:20:00,21.38,21.39,21.35,21.38,100300.0,15.5192,15.5264,15.4974,15.5192,100300.0
2011-09-07 14:30:00,21.38,21.44,21.38,21.39,250000.0,15.5192,15.5627,15.5192,15.5264,250000.0
2011-09-07 14:40:00,21.39,21.43,21.38,21.42,101100.0,15.5264,15.5555,15.5192,15.5482,101100.0
2011-09-07 14:50:00,21.42,21.43,21.37,21.38,48300.0,15.5482,15.5555,15.5119,15.5192,48300.0
2011-09-07 15:00:00,21.38,21.38,21.31,21.33,73800.0,15.5192,15.5192,15.4684,15.4829,73800.0
2011-09-07 15:10:00,21.33,21.33,21.26,21.27,65500.0,15.4829,15.4829,15.4321,15.4393,65500.0
2011-09-07 15:20:00,21.27,21.29,21.25,21.26,158600.0,15.4393,15.4538,15.4248,15.4321,158600.0
2011-09-07 15:30:00,21.27,21.27,21.12,21.14,140600.0,15.4393,15.4393,15.3304,15.345,140600.0
2011-09-07 15:40:00,21.14,21.28,21.14,21.27,208500.0,15.345,15.4466,15.345,15.4393,208500.0
2011-09-07 15:50:00,21.27,21.38,21.24,21.34,418000.0,15.4393,15.5192,15.4175,15.4901,418000.0
2011-09-08 09:30:00,21.1,21.27,21.0,21.27,27600.0,15.3159,15.4393,15.2433,15.4393,27600.0
2011-09-08 09:40:00,21.25,21.3,21.1,21.1,74000.0,15.4248,15.4611,15.3159,15.3159,74000.0
2011-09-08 09:50:00,21.11,21.11,20.91,20.95,102400.0,15.3232,15.3232,15.178,15.207,102400.0
2011-09-08 10:00:00,20.93,21.0,20.87,21.0,67100.0,15.1925,15.2433,15.149,15.2433,67100.0
2011-09-08 10:10:00,21.01,21.12,21.01,21.12,13800.0,15.2506,15.3304,15.2506,15.3304,13800.0
2011-09-08 10:20:00,21.13,21.15,21.06,21.06,53100.0,15.3377,15.3522,15.2869,15.2869,53100.0
2011-09-08 10:30:00,21.06,21.17,21.06,21.16,151100.0,15.2869,15.3667,15.2869,15.3595,151100.0
2011-09-08 10:40:00,21.17,21.22,21.13,21.14,53900.0,15.3667,15.403,15.3377,15.345,53900.0
2011-09-08 10:50:00,21.14,21.21,21.14,21.21,47200.0,15.345,15.3958,15.345,15.3958,47200.0
2011-09-08 11:00:00,21.21,21.29,21.21,21.28,45900.0,15.3958,15.4538,15.3958,15.4466,45900.0
2011-09-08 11:10:00,21.28,21.28,21.19,21.19,32700.0,15.4466,15.4466,15.3812,15.3812,32700.0
2011-09-08 11:20:00,21.19,21.21,21.18,21.19,15000.0,15.3812,15.3958,15.374,15.3812,15000.0
2011-09-08 11:30:00,21.19,21.21,21.16,21.21,27500.0,15.3812,15.3958,15.3595,15.3958,27500.0
2011-09-08 11:40:00,21.21,21.21,21.1,21.12,46300.0,15.3958,15.3958,15.3159,15.3304,46300.0
2011-09-08 11:50:00,21.11,21.12,20.95,20.96,36600.0,15.3232,15.3304,15.207,15.2143,36600.0
2011-09-08 12:00:00,20.95,20.95,20.91,20.93,34600.0,15.207,15.207,15.178,15.1925,34600.0
2011-09-08 12:10:00,20.95,20.98,20.95,20.98,31800.0,15.207,15.2288,15.207,15.2288,31800.0
2011-09-08 12:20:00,20.98,20.99,20.9,20.92,17600.0,15.2288,15.2361,15.1707,15.1853,17600.0
2011-09-08 12:30:00,20.9,20.96,20.87,20.92,27600.0,15.1707,15.2143,15.149,15.1853,27600.0
2011-09-08 12:40:00,20.91,20.96,20.89,20.95,28600.0,15.178,15.2143,15.1635,15.207,28600.0
2011-09-08 12:50:00,20.95,21.03,20.95,21.02,14000.0,15.207,15.2651,15.207,15.2578,14000.0
2011-09-08 13:00:00,21.0,21.03,20.97,21.03,2700.0,15.2433,15.2651,15.2216,15.2651,2700.0
2011-09-08 13:10:00,21.03,21.03,20.97,21.02,5800.0,15.2651,15.2651,15.2216,15.2578,5800.0
2011-09-08 13:20:00,21.02,21.03,20.99,20.99,7000.0,15.2578,15.2651,15.2361,15.2361,7000.0
2011-09-08 13:30:00,21.0,21.07,20.89,20.96,32500.0,15.2433,15.2941,15.1635,15.2143,32500.0
2011-09-08 13:40:00,20.93,20.93,20.79,20.83,44700.0,15.1925,15.1925,15.0909,15.1199,44700.0
2011-09-08 13:50:00,20.83,20.83,20.75,20.8,127800.0,15.1199,15.1199,15.0619,15.0982,127800.0
2011-09-08 14:00:00,20.79,20.81,20.74,20.8,30400.0,15.0909,15.1054,15.0546,15.0982,30400.0
2011-09-08 14:10:00,20.8,20.84,20.78,20.79,18300.0,15.0982,15.1272,15.0836,15.0909,18300.0
2011-09-08 14:20:00,20.8,20.8,20.64,20.69,44000.0,15.0982,15.0982,14.982,15.0183,44000.0
2011-09-08 14:30:00,20.69,20.75,20.66,20.73,40000.0,15.0183,15.0619,14.9965,15.0473,40000.0
2011-09-08 14:40:00,20.72,20.76,20.69,20.69,39100.0,15.0401,15.0691,15.0183,15.0183,39100.0
2011-09-08 14:50:00,20.69,20.73,20.67,20.7,19200.0,15.0183,15.0473,15.0038,15.0256,19200.0
2011-09-08 15:00:00,20.7,20.71,20.57,20.63,47800.0,15.0256,15.0328,14.9312,14.9748,47800.0
2011-09-08 15:10:00,20.63,20.63,20.55,20.6,77500.0,14.9748,14.9748,14.9167,14.953,77500.0
2011-09-08 15:20:00,20.59,20.73,20.59,20.73,128000.0,14.9457,15.0473,14.9457,15.0473,128000.0
2011-09-08 15:30:00,20.73,20.78,20.69,20.77,164500.0,15.0473,15.0836,15.0183,15.0764,164500.0
2011-09-08 15:40:00,20.77,20.86,20.77,20.8,184300.0,15.0764,15.1417,15.0764,15.0982,184300.0
2011-09-08 15:50:00,20.8,20.8,20.64,20.67,296400.0,15.0982,15.0982,14.982,15.0038,296400.0
2011-09-09 09:30:00,20.52,20.55,20.22,20.28,140700.0,14.8949,14.9167,14.6771,14.7207,140700.0
2011-09-09 09:40:00,20.28,20.28,20.07,20.26,194700.0,14.7207,14.7207,14.5683,14.7062,194700.0
2011-09-09 09:50:00,20.27,20.39,20.22,20.31,31700.0,14.7134,14.8005,14.6771,14.7425,31700.0
2011-09-09 10:00:00,20.31,20.41,20.31,20.32,16300.0,14.7425,14.8151,14.7425,14.7497,16300.0
2011-09-09 10:10:00,20.32,20.36,20.26,20.35,26200.0,14.7497,14.7788,14.7062,14.7715,26200.0
2011-09-09 10:20:00,20.33,20.59,20.32,20.59,38000.0,14.757,14.9457,14.7497,14.9457,38000.0
2011-09-09 10:30:00,20.6,20.61,20.41,20.45,50000.0,14.953,14.9602,14.8151,14.8441,50000.0
2011-09-09 10:40:00,20.45,20.57,20.42,20.57,39000.0,14.8441,14.9312,14.8223,14.9312,39000.0
2011-09-09 10:50:00,20.56,20.61,20.51,20.53,17500.0,14.9239,14.9602,14.8877,14.9022,17500.0
2011-09-09 11:00:00,20.51,20.65,20.51,20.65,26600.0,14.8877,14.9893,14.8877,14.9893,26600.0
2011-09-09 11:10:00,20.65,20.72,20.45,20.47,99600.0,14.9893,15.0401,14.8441,14.8586,99600.0
2011-09-09 11:20:00,20.46,20.46,20.25,20.26,81500.0,14.8514,14.8514,14.6989,14.7062,81500.0
2011-09-09 11:30:00,20.26,20.34,20.23,20.26,69300.0,14.7062,14.7643,14.6844,14.7062,69300.0
2011-09-09 11:40:00,20.27,20.28,20.08,20.09,60000.0,14.7134,14.7207,14.5755,14.5828,60000.0
2011-09-09 11:50:00,20.09,20.12,20.04,20.1,21700.0,14.5828,14.6046,14.5465,14.59,21700.0
2011-09-09 12:00:00,20.11,20.12,20.04,20.04,19100.0,14.5973,14.6046,14.5465,14.5465,19100.0
2011-09-09 12:10:00,20.04,20.05,19.94,20.05,43200.0,14.5465,14.5538,14.4739,14.5538,43200.0
2011-09-09 12:20:00,20.06,20.14,20.06,20.11,53900.0,14.561,14.6191,14.561,14.5973,53900.0
2011-09-09 12:30:00,20.12,20.14,19.98,20.0,87900.0,14.6046,14.6191,14.5029,14.5175,87900.0
2011-09-09 12:40:00,20.01,20.06,19.98,20.04,60900.0,14.5247,14.561,14.5029,14.5465,60900.0
2011-09-09 12:50:00,20.05,20.2,20.03,20.19,35500.0,14.5538,14.6626,14.5392,14.6554,35500.0
2011-09-09 13:00:00,20.19,20.2,20.1,20.19,54700.0,14.6554,14.6626,14.59,14.6554,54700.0
2011-09-09 13:10:00,20.19,20.28,20.17,20.21,25500.0,14.6554,14.7207,14.6409,14.6699,25500.0
2011-09-09 13:20:00,20.2,20.2,20.13,20.17,43900.0,14.6626,14.6626,14.6118,14.6409,43900.0
2011-09-09 13:30:00,20.17,20.17,20.08,20.1,21100.0,14.6409,14.6409,14.5755,14.59,21100.0
2011-09-09 13:40:00,20.12,20.14,20.03,20.03,37500.0,14.6046,14.6191,14.5392,14.5392,37500.0
2011-09-09 13:50:00,20.03,20.07,20.03,20.04,46400.0,14.5392,14.5683,14.5392,14.5465,46400.0
2011-09-09 14:00:00,20.04,20.08,19.99,20.06,89300.0,14.5465,14.5755,14.5102,14.561,89300.0
2011-09-09 14:10:00,20.08,20.08,19.94,19.94,52600.0,14.5755,14.5755,14.4739,14.4739,52600.0
2011-09-09 14:20:00,19.94,20.01,19.93,19.93,66400.0,14.4739,14.5247,14.4666,14.4666,66400.0
2011-09-09 14:30:00,19.94,19.94,19.87,19.92,103200.0,14.4739,14.4739,14.4231,14.4594,103200.0
2011-09-09 14:40:00,19.92,20.06,19.92,19.95,81000.0,14.4594,14.561,14.4594,14.4812,81000.0
2011-09-09 14:50:00,19.95,19.96,19.91,19.92,80400.0,14.4812,14.4884,14.4521,14.4594,80400.0
2011-09-09 15:00:00,19.93,20.0,19.9,19.97,132100.0,14.4666,14.5175,14.4449,14.4957,132100.0
2011-09-09 15:10:00,19.98,20.01,19.92,20.0,90200.0,14.5029,14.5247,14.4594,14.5175,90200.0
2011-09-09 15:20:00,20.0,20.01,19.89,19.89,46500.0,14.5175,14.5247,14.4376,14.4376,46500.0
2011-09-09 15:30:00,19.9,20.08,19.89,20.08,85100.0,14.4449,14.5755,14.4376,14.5755,85100.0
2011-09-09 15:40:00,20.08,20.11,20.0,20.09,251300.0,14.5755,14.5973,14.5175,14.5828,251300.0
2011-09-09 15:50:00,20.09,20.12,20.03,20.04,462400.0,14.5828,14.6046,14.5392,14.5465,462400.0
2011-09-12 09:30:00,19.7,20.22,19.7,20.17,154800.0,14.2997,14.6771,14.2997,14.6409,154800.0
2011-09-12 09:40:00,20.17,20.37,20.16,20.35,158300.0,14.6409,14.786,14.6336,14.7715,158300.0
2011-09-12 09:50:00,20.33,20.48,20.27,20.35,167100.0,14.757,14.8659,14.7134,14.7715,167100.0
2011-09-12 10:00:00,20.37,20.51,20.31,20.43,187300.0,14.786,14.8877,14.7425,14.8296,187300.0
2011-09-12 10:10:00,20.43,20.44,20.22,20.23,55800.0,14.8296,14.8368,14.6771,14.6844,55800.0
2011-09-12 10:20:00,20.24,20.28,20.16,20.16,39700.0,14.6917,14.7207,14.6336,14.6336,39700.0
2011-09-12 10:30:00,20.16,20.2,20.1,20.19,20900.0,14.6336,14.6626,14.59,14.6554,20900.0
2011-09-12 10:40:00,20.19,20.2,20.0,20.04,30300.0,14.6554,14.6626,14.5175,14.5465,30300.0
2011-09-12 10:50:00,20.03,20.09,19.99,19.99,39600.0,14.5392,14.5828,14.5102,14.5102,39600.0
2011-09-12 11:00:00,19.98,20.09,19.98,20.07,23900.0,14.5029,14.5828,14.5029,14.5683,23900.0
2011-09-12 11:10:00,20.07,20.14,20.03,20.12,18800.0,14.5683,14.6191,14.5392,14.6046,18800.0
2011-09-12 11:20:00,20.12,20.25,20.12,20.24,25300.0,14.6046,14.6989,14.6046,14.6917,25300.0
2011-09-12 11:30:00,20.24,20.28,20.22,20.28,21000.0,14.6917,14.7207,14.6771,14.7207,21000.0
2011-09-12 11:40:00,20.27,20.31,20.18,20.18,90600.0,14.7134,14.7425,14.6481,14.6481,90600.0
2011-09-12 11:50:00,20.18,20.19,20.04,20.06,20100.0,14.6481,14.6554,14.5465,14.561,20100.0
2011-09-12 12:00:00,20.06,20.08,19.99,20.0,206600.0,14.561,14.5755,14.5102,14.5175,206600.0
2011-09-12 12:10:00,20.0,20.01,19.9,19.9,88400.0,14.5175,14.5247,14.4449,14.4449,88400.0
2011-09-12 12:20:00,19.9,20.05,19.9,20.05,16300.0,14.4449,14.5538,14.4449,14.5538,16300.0
2011-09-12 12:30:00,20.06,20.06,19.94,19.94,56600.0,14.561,14.561,14.4739,14.4739,56600.0
2011-09-12 12:40:00,19.93,19.95,19.9,19.91,10300.0,14.4666,14.4812,14.4449,14.4521,10300.0
2011-09-12 12:50:00,19.92,20.02,19.91,20.02,31900.0,14.4594,14.532,14.4521,14.532,31900.0
2011-09-12 13:00:00,20.02,20.1,19.98,20.01,53900.0,14.532,14.59,14.5029,14.5247,53900.0
2011-09-12 13:10:00,20.01,20.06,19.97,19.99,63200.0,14.5247,14.561,14.4957,14.5102,63200.0
2011-09-12 13:20:00,20.0,20.0,19.97,19.97,43700.0,14.5175,14.5175,14.4957,14.4957,43700.0
2011-09-12 13:30:00,19.97,19.97,19.81,19.85,53800.0,14.4957,14.4957,14.3795,14.4086,53800.0
2011-09-12 13:40:00,19.85,19.92,19.85,19.9,78700.0,14.4086,14.4594,14.4086,14.4449,78700.0
2011-09-12 13:50:00,19.91,19.98,19.9,19.94,56500.0,14.4521,14.5029,14.4449,14.4739,56500.0
2011-09-12 14:00:00,19.94,19.94,19.83,19.9,67100.0,14.4739,14.4739,14.3941,14.4449,67100.0
2011-09-12 14:10:00,19.88,19.93,19.83,19.87,47300.0,14.4304,14.4666,14.3941,14.4231,47300.0
2011-09-12 14:20:00,19.88,19.96,19.85,19.91,49000.0,14.4304,14.4884,14.4086,14.4521,49000.0
2011-09-12 14:30:00,19.93,20.11,19.91,20.05,166600.0,14.4666,14.5973,14.4521,14.5538,166600.0
2011-09-12 14:40:00,20.06,20.19,20.06,20.11,111900.0,14.561,14.6554,14.561,14.5973,111900.0
2011-09-12 14:50:00,20.1,20.1,19.99,20.01,53700.0,14.59,14.59,14.5102,14.5247,53700.0
2011-09-12 15:00:00,20.01,20.05,19.94,19.94,51500.0,14.5247,14.5538,14.4739,14.4739,51500.0
2011-09-12 15:10:00,19.95,20.02,19.91,19.96,37200.0,14.4812,14.532,14.4521,14.4884,37200.0
2011-09-12 15:20:00,19.95,20.09,19.92,20.08,54100.0,14.4812,14.5828,14.4594,14.5755,54100.0
2011-09-12 15:30:00,20.08,20.17,20.08,20.16,280800.0,14.5755,14.6409,14.5755,14.6336,280800.0
2011-09-12 15:40:00,20.15,20.29,20.12,20.26,111800.0,14.6263,14.728,14.6046,14.7062,111800.0
2011-09-12 15:50:00,20.26,20.45,20.26,20.42,389100.0,14.7062,14.8441,14.7062,14.8223,389100.0
2011-09-13 09:30:00,20.43,20.72,20.43,20.53,55200.0,14.8296,15.0401,14.8296,14.9022,55200.0
2011-09-13 09:40:00,20.54,20.7,20.46,20.69,132300.0,14.9094,15.0256,14.8514,15.0183,132300.0
2011-09-13 09:50:00,20.69,20.93,20.69,20.93,193700.0,15.0183,15.1925,15.0183,15.1925,193700.0
2011-09-13 10:00:00,20.93,21.06,20.88,21.04,227500.0,15.1925,15.2869,15.1562,15.2724,227500.0
2011-09-13 10:10:00,21.05,21.05,20.98,21.02,247500.0,15.2796,15.2796,15.2288,15.2578,247500.0
2011-09-13 10:20:00,21.01,21.1,21.0,21.05,112600.0,15.2506,15.3159,15.2433,15.2796,112600.0
2011-09-13 10:30:00,21.05,21.1,20.95,21.0,186500.0,15.2796,15.3159,15.207,15.2433,186500.0
2011-09-13 10:40:00,21.01,21.02,20.96,21.01,141600.0,15.2506,15.2578,15.2143,15.2506,141600.0
2011-09-13 10:50:00,21.01,21.07,20.88,20.9,125600.0,15.2506,15.2941,15.1562,15.1707,125600.0
2011-09-13 11:00:00,20.89,20.95,20.77,20.78,42900.0,15.1635,15.207,15.0764,15.0836,42900.0
2011-09-13 11:10:00,20.79,20.84,20.72,20.73,28500.0,15.0909,15.1272,15.0401,15.0473,28500.0
2011-09-13 11:20:00,20.73,20.73,20.62,20.65,31400.0,15.0473,15.0473,14.9675,14.9893,31400.0
2011-09-13 11:30:00,20.66,20.78,20.63,20.78,31600.0,14.9965,15.0836,14.9748,15.0836,31600.0
2011-09-13 11:40:00,20.77,20.84,20.74,20.75,42500.0,15.0764,15.1272,15.0546,15.0619,42500.0
2011-09-13 11:50:00,20.72,20.8,20.72,20.74,22900.0,15.0401,15.0982,15.0401,15.0546,22900.0
2011-09-13 12:00:00,20.74,20.76,20.64,20.75,30700.0,15.0546,15.0691,14.982,15.0619,30700.0
2011-09-13 12:10:00,20.76,20.77,20.71,20.72,21900.0,15.0691,15.0764,15.0328,15.0401,21900.0
2011-09-13 12:20:00,20.72,20.73,20.66,20.72,16500.0,15.0401,15.0473,14.9965,15.0401,16500.0
2011-09-13 12:30:00,20.71,20.73,20.66,20.7,23700.0,15.0328,15.0473,14.9965,15.0256,23700.0
2011-09-13 12:40:00,20.71,20.75,20.69,20.74,52600.0,15.0328,15.0619,15.0183,15.0546,52600.0
2011-09-13 12:50:00,20.74,20.77,20.71,20.75,34200.0,15.0546,15.0764,15.0328,15.0619,34200.0
2011-09-13 13:00:00,20.77,20.8,20.75,20.75,23800.0,15.0764,15.0982,15.0619,15.0619,23800.0
2011-09-13 13:10:00,20.74,20.77,20.7,20.71,25300.0,15.0546,15.0764,15.0256,15.0328,25300.0
2011-09-13 13:20:00,20.72,20.73,20.69,20.7,14800.0,15.0401,15.0473,15.0183,15.0256,14800.0
2011-09-13 13:30:00,20.7,20.71,20.65,20.7,36800.0,15.0256,15.0328,14.9893,15.0256,36800.0
2011-09-13 13:40:00,20.71,20.81,20.71,20.8,30500.0,15.0328,15.1054,15.0328,15.0982,30500.0
2011-09-13 13:50:00,20.81,20.83,20.73,20.75,47800.0,15.1054,15.1199,15.0473,15.0619,47800.0
2011-09-13 14:00:00,20.74,20.78,20.73,20.75,74300.0,15.0546,15.0836,15.0473,15.0619,74300.0
2011-09-13 14:10:00,20.76,20.78,20.71,20.74,66800.0,15.0691,15.0836,15.0328,15.0546,66800.0
2011-09-13 14:20:00,20.75,20.87,20.75,20.87,49000.0,15.0619,15.149,15.0619,15.149,49000.0
2011-09-13 14:30:00,20.88,20.89,20.81,20.81,34900.0,15.1562,15.1635,15.1054,15.1054,34900.0
2011-09-13 14:40:00,20.81,20.83,20.71,20.72,87700.0,15.1054,15.1199,15.0328,15.0401,87700.0
2011-09-13 14:50:00,20.72,20.75,20.65,20.74,201100.0,15.0401,15.0619,14.9893,15.0546,201100.0
2011-09-13 15:00:00,20.73,20.76,20.69,20.72,64600.0,15.0473,15.0691,15.0183,15.0401,64600.0
2011-09-13 15:10:00,20.72,20.73,20.56,20.57,104600.0,15.0401,15.0473,14.9239,14.9312,104600.0
2011-09-13 15:20:00,20.57,20.68,20.51,20.68,76600.0,14.9312,15.0111,14.8877,15.0111,76600.0
2011-09-13 15:30:00,20.69,20.79,20.67,20.76,119100.0,15.0183,15.0909,15.0038,15.0691,119100.0
2011-09-13 15:40:00,20.76,20.85,20.73,20.82,104900.0,15.0691,15.1344,15.0473,15.1127,104900.0
2011-09-13 15:50:00,20.83,20.85,20.75,20.8,373500.0,15.1199,15.1344,15.0619,15.0982,373500.0
2011-09-14 09:30:00,21.02,21.04,20.92,20.92,100300.0,15.2578,15.2724,15.1853,15.1853,100300.0
2011-09-14 09:40:00,20.92,21.13,20.9,21.06,188800.0,15.1853,15.3377,15.1707,15.2869,188800.0
2011-09-14 09:50:00,21.04,21.09,20.96,20.97,22700.0,15.2724,15.3087,15.2143,15.2216,22700.0
2011-09-14 10:00:00,20.94,20.96,20.82,20.9,63800.0,15.1998,15.2143,15.1127,15.1707,63800.0
2011-09-14 10:10:00,20.92,20.98,20.7,20.7,35800.0,15.1853,15.2288,15.0256,15.0256,35800.0
2011-09-14 10:20:00,20.7,20.77,20.58,20.69,79000.0,15.0256,15.0764,14.9385,15.0183,79000.0
2011-09-14 10:30:00,20.7,20.75,20.61,20.72,47300.0,15.0256,15.0619,14.9602,15.0401,47300.0
2011-09-14 10:40:00,20.74,20.75,20.54,20.56,39900.0,15.0546,15.0619,14.9094,14.9239,39900.0
2011-09-14 10:50:00,20.58,20.67,20.57,20.66,41900.0,14.9385,15.0038,14.9312,14.9965,41900.0
2011-09-14 11:00:00,20.66,20.81,20.6,20.79,69700.0,14.9965,15.1054,14.953,15.0909,69700.0
2011-09-14 11:10:00,20.79,20.84,20.78,20.8,12400.0,15.0909,15.1272,15.0836,15.0982,12400.0
2011-09-14 11:20:00,20.79,20.91,20.78,20.91,6600.0,15.0909,15.178,15.0836,15.178,6600.0
2011-09-14 11:30:00,20.92,20.94,20.87,20.92,13500.0,15.1853,15.1998,15.149,15.1853,13500.0
2011-09-14 11:40:00,20.91,20.91,20.81,20.83,79400.0,15.178,15.178,15.1054,15.1199,79400.0
2011-09-14 11:50:00,20.83,20.89,20.82,20.87,4000.0,15.1199,15.1635,15.1127,15.149,4000.0
2011-09-14 12:00:00,20.88,20.91,20.83,20.83,86400.0,15.1562,15.178,15.1199,15.1199,86400.0
2011-09-14 12:10:00,20.84,20.84,20.76,20.78,12800.0,15.1272,15.1272,15.0691,15.0836,12800.0
2011-09-14 12:20:00,20.77,20.83,20.76,20.82,9500.0,15.0764,15.1199,15.0691,15.1127,9500.0
2011-09-14 12:30:00,20.85,20.91,20.84,20.9,22300.0,15.1344,15.178,15.1272,15.1707,22300.0
2011-09-14 12:40:00,20.91,20.92,20.87,20.87,23300.0,15.178,15.1853,15.149,15.149,23300.0
2011-09-14 12:50:00,20.86,20.88,20.79,20.83,33900.0,15.1417,15.1562,15.0909,15.1199,33900.0
2011-09-14 13:00:00,20.84,20.88,20.83,20.87,23700.0,15.1272,15.1562,15.1199,15.149,23700.0
2011-09-14 13:10:00,20.87,20.88,20.84,20.86,10000.0,15.149,15.1562,15.1272,15.1417,10000.0
2011-09-14 13:20:00,20.86,20.86,20.8,20.83,39300.0,15.1417,15.1417,15.0982,15.1199,39300.0
2011-09-14 13:30:00,20.83,20.94,20.82,20.94,31800.0,15.1199,15.1998,15.1127,15.1998,31800.0
2011-09-14 13:40:00,20.94,20.99,20.91,20.98,164500.0,15.1998,15.2361,15.178,15.2288,164500.0
2011-09-14 13:50:00,20.99,21.01,20.85,20.88,44600.0,15.2361,15.2506,15.1344,15.1562,44600.0
2011-09-14 14:00:00,20.9,21.01,20.89,20.99,35500.0,15.1707,15.2506,15.1635,15.2361,35500.0
2011-09-14 14:10:00,21.0,21.04,20.93,21.02,49700.0,15.2433,15.2724,15.1925,15.2578,49700.0
2011-09-14 14:20:00,21.02,21.04,20.94,20.98,33500.0,15.2578,15.2724,15.1998,15.2288,33500.0
2011-09-14 14:30:00,20.98,21.03,20.97,21.02,38800.0,15.2288,15.2651,15.2216,15.2578,38800.0
2011-09-14 14:40:00,21.02,21.06,21.02,21.03,48200.0,15.2578,15.2869,15.2578,15.2651,48200.0
2011-09-14 14:50:00,21.04,21.13,21.04,21.12,40100.0,15.2724,15.3377,15.2724,15.3304,40100.0
2011-09-14 15:00:00,21.12,21.24,21.12,21.23,77900.0,15.3304,15.4175,15.3304,15.4103,77900.0
2011-09-14 15:10:00,21.24,21.3,21.23,21.29,68400.0,15.4175,15.4611,15.4103,15.4538,68400.0
2011-09-14 15:20:00,21.3,21.43,21.27,21.39,99100.0,15.4611,15.5555,15.4393,15.5264,99100.0
2011-09-14 15:30:00,21.39,21.46,21.36,21.36,92300.0,15.5264,15.5772,15.5046,15.5046,92300.0
2011-09-14 15:40:00,21.36,21.37,21.2,21.24,199600.0,15.5046,15.5119,15.3885,15.4175,199600.0
2011-09-14 15:50:00,21.25,21.31,21.18,21.18,303200.0,15.4248,15.4684,15.374,15.374,303200.0
2011-09-15 09:30:00,21.19,21.44,21.19,21.36,93400.0,15.3812,15.5627,15.3812,15.5046,93400.0
2011-09-15 09:40:00,21.37,21.37,21.26,21.31,72700.0,15.5119,15.5119,15.4321,15.4684,72700.0
2011-09-15 09:50:00,21.31,21.37,21.28,21.32,49000.0,15.4684,15.5119,15.4466,15.4756,49000.0
2011-09-15 10:00:00,21.31,21.41,21.27,21.4,103100.0,15.4684,15.5409,15.4393,15.5337,103100.0
2011-09-15 10:10:00,21.4,21.43,21.33,21.41,135000.0,15.5337,15.5555,15.4829,15.5409,135000.0
2011-09-15 10:20:00,21.4,21.4,21.28,21.29,35000.0,15.5337,15.5337,15.4466,15.4538,35000.0
2011-09-15 10:30:00,21.29,21.29,21.16,21.19,28500.0,15.4538,15.4538,15.3595,15.3812,28500.0
2011-09-15 10:40:00,21.18,21.23,21.18,21.2,21000.0,15.374,15.4103,15.374,15.3885,21000.0
2011-09-15 10:50:00,21.2,21.2,21.1,21.12,163500.0,15.3885,15.3885,15.3159,15.3304,163500.0
2011-09-15 11:00:00,21.1,21.15,21.04,21.15,37500.0,15.3159,15.3522,15.2724,15.3522,37500.0
2011-09-15 11:10:00,21.14,21.19,21.13,21.18,35100.0,15.345,15.3812,15.3377,15.374,35100.0
2011-09-15 11:20:00,21.18,21.22,21.15,21.21,17400.0,15.374,15.403,15.3522,15.3958,17400.0
2011-09-15 11:30:00,21.21,21.27,21.2,21.26,12700.0,15.3958,15.4393,15.3885,15.4321,12700.0
2011-09-15 11:40:00,21.26,21.29,21.23,21.27,21700.0,15.4321,15.4538,15.4103,15.4393,21700.0
2011-09-15 11:50:00,21.27,21.28,21.22,21.24,23000.0,15.4393,15.4466,15.403,15.4175,23000.0
2011-09-15 12:00:00,21.25,21.28,21.23,21.27,4100.0,15.4248,15.4466,15.4103,15.4393,4100.0
2011-09-15 12:10:00,21.27,21.31,21.26,21.3,15700.0,15.4393,15.4684,15.4321,15.4611,15700.0
2011-09-15 12:20:00,21.29,21.29,21.23,21.24,6700.0,15.4538,15.4538,15.4103,15.4175,6700.0
2011-09-15 12:30:00,21.25,21.3,21.24,21.28,6000.0,15.4248,15.4611,15.4175,15.4466,6000.0
2011-09-15 12:40:00,21.28,21.3,21.26,21.27,12800.0,15.4466,15.4611,15.4321,15.4393,12800.0
2011-09-15 12:50:00,21.27,21.27,21.23,21.24,3400.0,15.4393,15.4393,15.4103,15.4175,3400.0
2011-09-15 13:00:00,21.25,21.3,21.23,21.3,13600.0,15.4248,15.4611,15.4103,15.4611,13600.0
2011-09-15 13:10:00,21.3,21.32,21.29,21.29,8400.0,15.4611,15.4756,15.4538,15.4538,8400.0
2011-09-15 13:20:00,21.29,21.31,21.25,21.26,9900.0,15.4538,15.4684,15.4248,15.4321,9900.0
2011-09-15 13:30:00,21.25,21.27,21.22,21.23,18400.0,15.4248,15.4393,15.403,15.4103,18400.0
2011-09-15 13:40:00,21.24,21.32,21.24,21.31,41400.0,15.4175,15.4756,15.4175,15.4684,41400.0
2011-09-15 13:50:00,21.3,21.34,21.28,21.33,14700.0,15.4611,15.4901,15.4466,15.4829,14700.0
2011-09-15 14:00:00,21.34,21.38,21.34,21.37,5700.0,15.4901,15.5192,15.4901,15.5119,5700.0
2011-09-15 14:10:00,21.39,21.45,21.39,21.4,86800.0,15.5264,15.57,15.5264,15.5337,86800.0
2011-09-15 14:20:00,21.4,21.41,21.36,21.41,13100.0,15.5337,15.5409,15.5046,15.5409,13100.0
2011-09-15 14:30:00,21.41,21.45,21.41,21.44,11000.0,15.5409,15.57,15.5409,15.5627,11000.0
2011-09-15 14:40:00,21.44,21.51,21.44,21.5,95800.0,15.5627,15.6135,15.5627,15.6063,95800.0
2011-09-15 14:50:00,21.5,21.55,21.49,21.52,13700.0,15.6063,15.6426,15.599,15.6208,13700.0
2011-09-15 15:00:00,21.52,21.58,21.52,21.56,93200.0,15.6208,15.6643,15.6208,15.6498,93200.0
2011-09-15 15:10:00,21.55,21.55,21.45,21.45,19800.0,15.6426,15.6426,15.57,15.57,19800.0
2011-09-15 15:20:00,21.45,21.49,21.44,21.47,30300.0,15.57,15.599,15.5627,15.5845,30300.0
2011-09-15 15:30:00,21.46,21.56,21.46,21.54,62100.0,15.5772,15.6498,15.5772,15.6353,62100.0
2011-09-15 15:40:00,21.53,21.57,21.5,21.57,150200.0,15.628,15.6571,15.6063,15.6571,150200.0
2011-09-15 15:50:00,21.58,21.64,21.55,21.63,319700.0,15.6643,15.7079,15.6426,15.7006,319700.0
2011-09-16 09:30:00,21.62,21.62,21.44,21.56,83500.0,15.7829,15.7829,15.6515,15.7391,83500.0
2011-09-16 09:40:00,21.56,21.68,21.56,21.67,48000.0,15.7391,15.8267,15.7391,15.8194,48000.0
2011-09-16 09:50:00,21.66,21.7,21.5,21.51,104600.0,15.8121,15.8413,15.6953,15.7026,104600.0
2011-09-16 10:00:00,21.52,21.55,21.4,21.43,114600.0,15.7099,15.7318,15.6223,15.6442,114600.0
2011-09-16 10:10:00,21.44,21.5,21.39,21.42,28900.0,15.6515,15.6953,15.615,15.6369,28900.0
2011-09-16 10:20:00,21.42,21.43,21.25,21.25,19700.0,15.6369,15.6442,15.5128,15.5128,19700.0
2011-09-16 10:30:00,21.28,21.3,21.14,21.21,222100.0,15.5347,15.5493,15.4325,15.4836,222100.0
2011-09-16 10:40:00,21.21,21.26,21.07,21.1,163400.0,15.4836,15.5201,15.3814,15.4033,163400.0
2011-09-16 10:50:00,21.09,21.13,20.99,21.09,136400.0,15.396,15.4252,15.323,15.396,136400.0
2011-09-16 11:00:00,21.1,21.14,21.08,21.13,22300.0,15.4033,15.4325,15.3887,15.4252,22300.0
2011-09-16 11:10:00,21.14,21.21,21.14,21.17,39100.0,15.4325,15.4836,15.4325,15.4544,39100.0
2011-09-16 11:20:00,21.16,21.18,21.1,21.17,29100.0,15.4471,15.4617,15.4033,15.4544,29100.0
2011-09-16 11:30:00,21.17,21.21,21.1,21.19,8500.0,15.4544,15.4836,15.4033,15.469,8500.0
2011-09-16 11:40:00,21.19,21.27,21.17,21.24,15300.0,15.469,15.5274,15.4544,15.5055,15300.0
2011-09-16 11:50:00,21.25,21.29,21.24,21.28,14600.0,15.5128,15.542,15.5055,15.5347,14600.0
2011-09-16 12:00:00,21.28,21.31,21.26,21.29,24800.0,15.5347,15.5566,15.5201,15.542,24800.0
2011-09-16 12:10:00,21.29,21.33,21.24,21.31,56300.0,15.542,15.5712,15.5055,15.5566,56300.0
2011-09-16 12:20:00,21.31,21.35,21.29,21.32,29900.0,15.5566,15.5858,15.542,15.5639,29900.0
2011-09-16 12:30:00,21.31,21.39,21.31,21.37,7200.0,15.5566,15.615,15.5566,15.6004,7200.0
2011-09-16 12:40:00,21.39,21.42,21.36,21.39,9500.0,15.615,15.6369,15.5931,15.615,9500.0
2011-09-16 12:50:00,21.39,21.39,21.35,21.35,18800.0,15.615,15.615,15.5858,15.5858,18800.0
2011-09-16 13:00:00,21.35,21.36,21.3,21.3,20200.0,15.5858,15.5931,15.5493,15.5493,20200.0
2011-09-16 13:10:00,21.3,21.32,21.3,21.3,61700.0,15.5493,15.5639,15.5493,15.5493,61700.0
2011-09-16 13:20:00,21.3,21.32,21.28,21.31,8000.0,15.5493,15.5639,15.5347,15.5566,8000.0
2011-09-16 13:30:00,21.3,21.32,21.14,21.15,228200.0,15.5493,15.5639,15.4325,15.4398,228200.0
2011-09-16 13:40:00,21.15,21.17,21.14,21.16,11500.0,15.4398,15.4544,15.4325,15.4471,11500.0
2011-09-16 13:50:00,21.16,21.2,21.16,21.19,7400.0,15.4471,15.4763,15.4471,15.469,7400.0
2011-09-16 14:00:00,21.2,21.27,21.2,21.24,71300.0,15.4763,15.5274,15.4763,15.5055,71300.0
2011-09-16 14:10:00,21.24,21.28,21.2,21.23,28800.0,15.5055,15.5347,15.4763,15.4982,28800.0
2011-09-16 14:20:00,21.22,21.23,21.19,21.2,25600.0,15.4909,15.4982,15.469,15.4763,25600.0
2011-09-16 14:30:00,21.2,21.28,21.19,21.28,28400.0,15.4763,15.5347,15.469,15.5347,28400.0
2011-09-16 14:40:00,21.29,21.29,21.25,21.28,50300.0,15.542,15.542,15.5128,15.5347,50300.0
2011-09-16 14:50:00,21.29,21.34,21.29,21.34,64800.0,15.542,15.5785,15.542,15.5785,64800.0
2011-09-16 15:00:00,21.34,21.36,21.26,21.26,62800.0,15.5785,15.5931,15.5201,15.5201,62800.0
2011-09-16 15:10:00,21.27,21.29,21.26,21.27,64900.0,15.5274,15.542,15.5201,15.5274,64900.0
2011-09-16 15:20:00,21.26,21.29,21.22,21.23,65400.0,15.5201,15.542,15.4909,15.4982,65400.0
2011-09-16 15:30:00,21.22,21.3,21.22,21.27,64900.0,15.4909,15.5493,15.4909,15.5274,64900.0
2011-09-16 15:40:00,21.27,21.39,21.27,21.38,240400.0,15.5274,15.615,15.5274,15.6077,240400.0
2011-09-16 15:50:00,21.38,21.42,21.35,21.41,608500.0,15.6077,15.6369,15.5858,15.6296,608500.0
2011-09-19 09:30:00,20.94,21.06,20.71,20.89,145800.0,15.2865,15.3741,15.1186,15.25,145800.0
2011-09-19 09:40:00,20.89,20.89,20.67,20.71,81500.0,15.25,15.25,15.0894,15.1186,81500.0
2011-09-19 09:50:00,20.7,20.72,20.65,20.68,111500.0,15.1113,15.1259,15.0748,15.0967,111500.0
2011-09-19 10:00:00,20.67,20.7,20.65,20.69,29300.0,15.0894,15.1113,15.0748,15.104,29300.0
2011-09-19 10:10:00,20.69,20.69,20.58,20.68,20400.0,15.104,15.104,15.0237,15.0967,20400.0
2011-09-19 10:20:00,20.67,20.7,20.62,20.7,12600.0,15.0894,15.1113,15.0529,15.1113,12600.0
2011-09-19 10:30:00,20.7,20.74,20.67,20.69,75300.0,15.1113,15.1405,15.0894,15.104,75300.0
2011-09-19 10:40:00,20.69,20.73,20.64,20.72,33900.0,15.104,15.1332,15.0675,15.1259,33900.0
2011-09-19 10:50:00,20.71,20.72,20.63,20.63,21900.0,15.1186,15.1259,15.0602,15.0602,21900.0
2011-09-19 11:00:00,20.64,20.73,20.64,20.73,18300.0,15.0675,15.1332,15.0675,15.1332,18300.0
2011-09-19 11:10:00,20.71,20.71,20.66,20.67,8900.0,15.1186,15.1186,15.0821,15.0894,8900.0
2011-09-19 11:20:00,20.68,20.71,20.63,20.63,20900.0,15.0967,15.1186,15.0602,15.0602,20900.0
2011-09-19 11:30:00,20.62,20.65,20.6,20.65,46800.0,15.0529,15.0748,15.0383,15.0748,46800.0
2011-09-19 11:40:00,20.65,20.78,20.64,20.75,23400.0,15.0748,15.1697,15.0675,15.1478,23400.0
2011-09-19 11:50:00,20.76,20.78,20.74,20.77,28800.0,15.1551,15.1697,15.1405,15.1624,28800.0
2011-09-19 12:00:00,20.77,20.83,20.77,20.8,70300.0,15.1624,15.2062,15.1624,15.1843,70300.0
2011-09-19 12:10:00,20.79,20.8,20.71,20.73,64700.0,15.177,15.1843,15.1186,15.1332,64700.0
2011-09-19 12:20:00,20.73,20.73,20.64,20.67,19100.0,15.1332,15.1332,15.0675,15.0894,19100.0
2011-09-19 12:30:00,20.66,20.66,20.62,20.63,21400.0,15.0821,15.0821,15.0529,15.0602,21400.0
2011-09-19 12:40:00,20.63,20.65,20.58,20.61,26900.0,15.0602,15.0748,15.0237,15.0456,26900.0
2011-09-19 12:50:00,20.62,20.62,20.57,20.61,16100.0,15.0529,15.0529,15.0164,15.0456,16100.0
2011-09-19 13:00:00,20.59,20.63,20.55,20.63,19200.0,15.031,15.0602,15.0018,15.0602,19200.0
2011-09-19 13:10:00,20.63,20.63,20.56,20.61,22800.0,15.0602,15.0602,15.0091,15.0456,22800.0
2011-09-19 13:20:00,20.59,20.66,20.59,20.64,20200.0,15.031,15.0821,15.031,15.0675,20200.0
2011-09-19 13:30:00,20.65,20.66,20.62,20.64,10200.0,15.0748,15.0821,15.0529,15.0675,10200.0
2011-09-19 13:40:00,20.64,20.66,20.64,20.64,18000.0,15.0675,15.0821,15.0675,15.0675,18000.0
2011-09-19 13:50:00,20.64,20.65,20.64,20.64,7300.0,15.0675,15.0748,15.0675,15.0675,7300.0
2011-09-19 14:00:00,20.64,20.65,20.58,20.6,18700.0,15.0675,15.0748,15.0237,15.0383,18700.0
2011-09-19 14:10:00,20.6,20.64,20.59,20.62,27000.0,15.0383,15.0675,15.031,15.0529,27000.0
2011-09-19 14:20:00,20.61,20.62,20.54,20.57,43600.0,15.0456,15.0529,14.9945,15.0164,43600.0
2011-09-19 14:30:00,20.56,20.6,20.55,20.59,23700.0,15.0091,15.0383,15.0018,15.031,23700.0
2011-09-19 14:40:00,20.6,20.62,20.56,20.58,19500.0,15.0383,15.0529,15.0091,15.0237,19500.0
2011-09-19 14:50:00,20.6,20.62,20.5,20.51,35000.0,15.0383,15.0529,14.9653,14.9726,35000.0
2011-09-19 15:00:00,20.52,20.54,20.49,20.49,32800.0,14.9799,14.9945,14.958,14.958,32800.0
2011-09-19 15:10:00,20.49,20.75,20.49,20.69,123000.0,14.958,15.1478,14.958,15.104,123000.0
2011-09-19 15:20:00,20.7,20.84,20.69,20.79,98200.0,15.1113,15.2135,15.104,15.177,98200.0
2011-09-19 15:30:00,20.8,20.94,20.8,20.91,119400.0,15.1843,15.2865,15.1843,15.2646,119400.0
2011-09-19 15:40:00,20.9,20.91,20.71,20.73,104100.0,15.2573,15.2646,15.1186,15.1332,104100.0
2011-09-19 15:50:00,20.74,20.77,20.64,20.65,155900.0,15.1405,15.1624,15.0675,15.0748,155900.0
2011-09-20 09:30:00,20.66,20.83,20.66,20.7,198900.0,15.0821,15.2062,15.0821,15.1113,198900.0
2011-09-20 09:40:00,20.69,20.72,20.63,20.72,82800.0,15.104,15.1259,15.0602,15.1259,82800.0
2011-09-20 09:50:00,20.72,20.72,20.65,20.7,17700.0,15.1259,15.1259,15.0748,15.1113,17700.0
2011-09-20 10:00:00,20.7,20.75,20.68,20.69,49200.0,15.1113,15.1478,15.0967,15.104,49200.0
2011-09-20 10:10:00,20.68,20.71,20.62,20.7,29100.0,15.0967,15.1186,15.0529,15.1113,29100.0
2011-09-20 10:20:00,20.7,20.75,20.67,20.72,13200.0,15.1113,15.1478,15.0894,15.1259,13200.0
2011-09-20 10:30:00,20.72,20.82,20.71,20.81,21100.0,15.1259,15.1989,15.1186,15.1916,21100.0
2011-09-20 10:40:00,20.81,20.9,20.81,20.89,11800.0,15.1916,15.2573,15.1916,15.25,11800.0
2011-09-20 10:50:00,20.89,20.93,20.81,20.86,32000.0,15.25,15.2792,15.1916,15.2281,32000.0
2011-09-20 11:00:00,20.88,20.96,20.87,20.94,77000.0,15.2427,15.3011,15.2354,15.2865,77000.0
2011-09-20 11:10:00,20.95,20.95,20.89,20.89,16700.0,15.2938,15.2938,15.25,15.25,16700.0
2011-09-20 11:20:00,20.9,20.9,20.84,20.87,6700.0,15.2573,15.2573,15.2135,15.2354,6700.0
2011-09-20 11:30:00,20.87,20.87,20.82,20.83,13200.0,15.2354,15.2354,15.1989,15.2062,13200.0
2011-09-20 11:40:00,20.84,20.85,20.8,20.83,15000.0,15.2135,15.2208,15.1843,15.2062,15000.0
2011-09-20 11:50:00,20.83,20.93,20.82,20.9,50400.0,15.2062,15.2792,15.1989,15.2573,50400.0
2011-09-20 12:00:00,20.91,20.91,20.79,20.82,33100.0,15.2646,15.2646,15.177,15.1989,33100.0
2011-09-20 12:10:00,20.82,20.84,20.8,20.82,17400.0,15.1989,15.2135,15.1843,15.1989,17400.0
2011-09-20 12:20:00,20.82,20.84,20.8,20.82,32300.0,15.1989,15.2135,15.1843,15.1989,32300.0
2011-09-20 12:30:00,20.82,20.82,20.76,20.77,29700.0,15.1989,15.1989,15.1551,15.1624,29700.0
2011-09-20 12:40:00,20.78,20.78,20.76,20.77,14100.0,15.1697,15.1697,15.1551,15.1624,14100.0
2011-09-20 12:50:00,20.77,20.83,20.77,20.81,17100.0,15.1624,15.2062,15.1624,15.1916,17100.0
2011-09-20 13:00:00,20.81,20.83,20.8,20.82,11700.0,15.1916,15.2062,15.1843,15.1989,11700.0
2011-09-20 13:10:00,20.82,20.86,20.79,20.81,21700.0,15.1989,15.2281,15.177,15.1916,21700.0
2011-09-20 13:20:00,20.81,20.84,20.79,20.82,13400.0,15.1916,15.2135,15.177,15.1989,13400.0
2011-09-20 13:30:00,20.82,20.84,20.81,20.81,17800.0,15.1989,15.2135,15.1916,15.1916,17800.0
2011-09-20 13:40:00,20.8,20.8,20.75,20.77,19900.0,15.1843,15.1843,15.1478,15.1624,19900.0
2011-09-20 13:50:00,20.78,20.78,20.75,20.76,23000.0,15.1697,15.1697,15.1478,15.1551,23000.0
2011-09-20 14:00:00,20.76,20.8,20.7,20.79,29500.0,15.1551,15.1843,15.1113,15.177,29500.0
2011-09-20 14:10:00,20.78,20.82,20.78,20.79,53100.0,15.1697,15.1989,15.1697,15.177,53100.0
2011-09-20 14:20:00,20.8,20.8,20.74,20.77,43400.0,15.1843,15.1843,15.1405,15.1624,43400.0
2011-09-20 14:30:00,20.77,20.81,20.69,20.7,84500.0,15.1624,15.1916,15.104,15.1113,84500.0
2011-09-20 14:40:00,20.69,20.71,20.62,20.68,55800.0,15.104,15.1186,15.0529,15.0967,55800.0
2011-09-20 14:50:00,20.68,20.73,20.67,20.7,37200.0,15.0967,15.1332,15.0894,15.1113,37200.0
2011-09-20 15:00:00,20.7,20.73,20.59,20.6,92300.0,15.1113,15.1332,15.031,15.0383,92300.0
2011-09-20 15:10:00,20.6,20.63,20.53,20.53,41800.0,15.0383,15.0602,14.9872,14.9872,41800.0
2011-09-20 15:20:00,20.53,20.53,20.45,20.49,48800.0,14.9872,14.9872,14.9288,14.958,48800.0
2011-09-20 15:30:00,20.49,20.55,20.47,20.55,60700.0,14.958,15.0018,14.9434,15.0018,60700.0
2011-09-20 15:40:00,20.55,20.55,20.39,20.43,85500.0,15.0018,15.0018,14.885,14.9142,85500.0
2011-09-20 15:50:00,20.42,20.47,20.4,20.43,117800.0,14.9069,14.9434,14.8923,14.9142,117800.0
2011-09-21 09:30:00,20.51,20.51,20.38,20.43,16200.0,14.9726,14.9726,14.8777,14.9142,16200.0
2011-09-21 09:40:00,20.42,20.43,20.32,20.37,23300.0,14.9069,14.9142,14.8339,14.8704,23300.0
2011-09-21 09:50:00,20.36,20.39,20.27,20.28,150700.0,14.8631,14.885,14.7974,14.8047,150700.0
2011-09-21 10:00:00,20.3,20.33,20.13,20.13,249200.0,14.8193,14.8412,14.6952,14.6952,249200.0
2011-09-21 10:10:00,20.14,20.18,20.09,20.17,85700.0,14.7025,14.7317,14.666,14.7244,85700.0
2011-09-21 10:20:00,20.16,20.23,20.15,20.21,37200.0,14.7171,14.7682,14.7098,14.7536,37200.0
2011-09-21 10:30:00,20.22,20.22,20.08,20.1,280300.0,14.7609,14.7609,14.6587,14.6733,280300.0
2011-09-21 10:40:00,20.11,20.14,20.08,20.09,52400.0,14.6806,14.7025,14.6587,14.666,52400.0
2011-09-21 10:50:00,20.08,20.08,20.0,20.03,29600.0,14.6587,14.6587,14.6003,14.6222,29600.0
2011-09-21 11:00:00,20.04,20.05,20.01,20.03,19600.0,14.6295,14.6368,14.6076,14.6222,19600.0
2011-09-21 11:10:00,20.04,20.09,20.02,20.03,15300.0,14.6295,14.666,14.6149,14.6222,15300.0
2011-09-21 11:20:00,20.02,20.05,19.97,20.04,38600.0,14.6149,14.6368,14.5784,14.6295,38600.0
2011-09-21 11:30:00,20.04,20.09,20.03,20.09,12000.0,14.6295,14.666,14.6222,14.666,12000.0
2011-09-21 11:40:00,20.09,20.1,20.07,20.08,10200.0,14.666,14.6733,14.6514,14.6587,10200.0
2011-09-21 11:50:00,20.09,20.1,20.02,20.03,47900.0,14.666,14.6733,14.6149,14.6222,47900.0
2011-09-21 12:00:00,20.04,20.06,20.03,20.04,77800.0,14.6295,14.6441,14.6222,14.6295,77800.0
2011-09-21 12:10:00,20.03,20.05,20.01,20.05,12500.0,14.6222,14.6368,14.6076,14.6368,12500.0
2011-09-21 12:20:00,20.06,20.09,20.0,20.0,52000.0,14.6441,14.666,14.6003,14.6003,52000.0
2011-09-21 12:30:00,20.0,20.06,19.96,20.01,87400.0,14.6003,14.6441,14.5711,14.6076,87400.0
2011-09-21 12:40:00,20.01,20.03,19.87,19.87,77500.0,14.6076,14.6222,14.5054,14.5054,77500.0
2011-09-21 12:50:00,19.86,19.9,19.77,19.9,80100.0,14.4981,14.5273,14.4324,14.5273,80100.0
2011-09-21 13:00:00,19.9,20.08,19.9,20.03,86200.0,14.5273,14.6587,14.5273,14.6222,86200.0
2011-09-21 13:10:00,20.03,20.08,19.99,20.07,212000.0,14.6222,14.6587,14.593,14.6514,212000.0
2011-09-21 13:20:00,20.06,20.13,20.04,20.09,27100.0,14.6441,14.6952,14.6295,14.666,27100.0
2011-09-21 13:30:00,20.09,20.11,20.03,20.04,16600.0,14.666,14.6806,14.6222,14.6295,16600.0
2011-09-21 13:40:00,20.06,20.12,20.06,20.08,19100.0,14.6441,14.6879,14.6441,14.6587,19100.0
2011-09-21 13:50:00,20.07,20.09,20.05,20.07,28800.0,14.6514,14.666,14.6368,14.6514,28800.0
2011-09-21 14:00:00,20.08,20.15,20.06,20.13,21900.0,14.6587,14.7098,14.6441,14.6952,21900.0
2011-09-21 14:10:00,20.12,20.17,20.1,20.14,30500.0,14.6879,14.7244,14.6733,14.7025,30500.0
2011-09-21 14:20:00,20.13,20.22,19.89,20.04,31700.0,14.6952,14.7609,14.52,14.6295,31700.0
2011-09-21 14:30:00,20.05,20.07,19.75,19.82,38400.0,14.6368,14.6514,14.4178,14.4689,38400.0
2011-09-21 14:40:00,19.81,19.89,19.77,19.88,135600.0,14.4616,14.52,14.4324,14.5127,135600.0
2011-09-21 14:50:00,19.88,19.89,19.73,19.73,329900.0,14.5127,14.52,14.4032,14.4032,329900.0
2011-09-21 15:00:00,19.73,19.82,19.7,19.75,321200.0,14.4032,14.4689,14.3813,14.4178,321200.0
2011-09-21 15:10:00,19.76,19.79,19.66,19.69,75500.0,14.4251,14.447,14.3521,14.374,75500.0
2011-09-21 15:20:00,19.69,19.7,19.63,19.65,141800.0,14.374,14.3813,14.3302,14.3448,141800.0
2011-09-21 15:30:00,19.65,19.68,19.52,19.54,192300.0,14.3448,14.3667,14.2499,14.2645,192300.0
2011-09-21 15:40:00,19.54,19.55,19.45,19.45,161100.0,14.2645,14.2718,14.1988,14.1988,161100.0
2011-09-21 15:50:00,19.45,19.47,19.16,19.17,228200.0,14.1988,14.2134,13.9871,13.9944,228200.0
2011-09-22 09:30:00,18.68,18.77,18.64,18.77,301800.0,13.6367,13.7024,13.6075,13.7024,301800.0
2011-09-22 09:40:00,18.78,18.89,18.78,18.87,96700.0,13.7097,13.79,13.7097,13.7754,96700.0
2011-09-22 09:50:00,18.88,19.02,18.88,18.9,56400.0,13.7827,13.8849,13.7827,13.7973,56400.0
2011-09-22 10:00:00,18.92,19.11,18.91,19.1,213300.0,13.8119,13.9506,13.8046,13.9433,213300.0
2011-09-22 10:10:00,19.1,19.11,19.01,19.07,235900.0,13.9433,13.9506,13.8776,13.9214,235900.0
2011-09-22 10:20:00,19.08,19.21,19.02,19.03,69800.0,13.9287,14.0236,13.8849,13.8922,69800.0
2011-09-22 10:30:00,19.04,19.13,19.0,19.04,23400.0,13.8995,13.9652,13.8703,13.8995,23400.0
2011-09-22 10:40:00,19.03,19.11,19.01,19.05,107000.0,13.8922,13.9506,13.8776,13.9068,107000.0
2011-09-22 10:50:00,19.05,19.05,18.9,18.91,82700.0,13.9068,13.9068,13.7973,13.8046,82700.0
2011-09-22 11:00:00,18.91,18.97,18.9,18.92,115000.0,13.8046,13.8484,13.7973,13.8119,115000.0
2011-09-22 11:10:00,18.91,18.97,18.87,18.89,179400.0,13.8046,13.8484,13.7754,13.79,179400.0
2011-09-22 11:20:00,18.9,18.95,18.89,18.93,119300.0,13.7973,13.8338,13.79,13.8192,119300.0
2011-09-22 11:30:00,18.93,19.0,18.92,18.97,75300.0,13.8192,13.8703,13.8119,13.8484,75300.0
2011-09-22 11:40:00,18.97,18.97,18.86,18.87,104400.0,13.8484,13.8484,13.7681,13.7754,104400.0
2011-09-22 11:50:00,18.87,18.89,18.79,18.8,151900.0,13.7754,13.79,13.717,13.7243,151900.0
2011-09-22 12:00:00,18.79,18.81,18.73,18.77,221000.0,13.717,13.7316,13.6732,13.7024,221000.0
2011-09-22 12:10:00,18.76,18.77,18.73,18.77,287400.0,13.6951,13.7024,13.6732,13.7024,287400.0
2011-09-22 12:20:00,18.75,18.83,18.73,18.79,79400.0,13.6878,13.7462,13.6732,13.717,79400.0
2011-09-22 12:30:00,18.79,18.87,18.79,18.84,22400.0,13.717,13.7754,13.717,13.7535,22400.0
2011-09-22 12:40:00,18.85,18.96,18.84,18.96,23100.0,13.7608,13.8411,13.7535,13.8411,23100.0
2011-09-22 12:50:00,18.96,19.02,18.95,19.0,23100.0,13.8411,13.8849,13.8338,13.8703,23100.0
2011-09-22 13:00:00,19.01,19.03,18.89,18.9,224800.0,13.8776,13.8922,13.79,13.7973,224800.0
2011-09-22 13:10:00,18.9,18.91,18.85,18.86,33700.0,13.7973,13.8046,13.7608,13.7681,33700.0
2011-09-22 13:20:00,18.86,18.87,18.78,18.84,236800.0,13.7681,13.7754,13.7097,13.7535,236800.0
2011-09-22 13:30:00,18.84,18.87,18.8,18.84,246100.0,13.7535,13.7754,13.7243,13.7535,246100.0
2011-09-22 13:40:00,18.84,18.87,18.81,18.84,142400.0,13.7535,13.7754,13.7316,13.7535,142400.0
2011-09-22 13:50:00,18.84,18.85,18.71,18.71,47300.0,13.7535,13.7608,13.6586,13.6586,47300.0
2011-09-22 14:00:00,18.71,18.85,18.69,18.85,110200.0,13.6586,13.7608,13.644,13.7608,110200.0
2011-09-22 14:10:00,18.85,18.9,18.78,18.8,242300.0,13.7608,13.7973,13.7097,13.7243,242300.0
2011-09-22 14:20:00,18.81,19.06,18.81,18.93,278900.0,13.7316,13.9141,13.7316,13.8192,278900.0
2011-09-22 14:30:00,18.93,18.95,18.82,18.83,89000.0,13.8192,13.8338,13.7389,13.7462,89000.0
2011-09-22 14:40:00,18.84,18.97,18.83,18.91,60600.0,13.7535,13.8484,13.7462,13.8046,60600.0
2011-09-22 14:50:00,18.92,18.92,18.82,18.82,102200.0,13.8119,13.8119,13.7389,13.7389,102200.0
2011-09-22 15:00:00,18.81,18.81,18.71,18.8,171100.0,13.7316,13.7316,13.6586,13.7243,171100.0
2011-09-22 15:10:00,18.8,18.82,18.72,18.73,343300.0,13.7243,13.7389,13.6659,13.6732,343300.0
2011-09-22 15:20:00,18.73,18.78,18.6,18.78,372300.0,13.6732,13.7097,13.5783,13.7097,372300.0
2011-09-22 15:30:00,18.78,18.91,18.72,18.91,323800.0,13.7097,13.8046,13.6659,13.8046,323800.0
2011-09-22 15:40:00,18.91,19.07,18.82,19.0,1270900.0,13.8046,13.9214,13.7389,13.8703,1270900.0
2011-09-22 15:50:00,18.99,19.04,18.77,18.99,1220600.0,13.863,13.8995,13.7024,13.863,1220600.0
2011-09-23 09:30:00,18.93,19.14,18.86,19.06,27100.0,13.8192,13.9725,13.7681,13.9141,27100.0
2011-09-23 09:40:00,19.05,19.14,18.97,19.06,55000.0,13.9068,13.9725,13.8484,13.9141,55000.0
2011-09-23 09:50:00,19.04,19.25,19.02,19.14,102100.0,13.8995,14.0528,13.8849,13.9725,102100.0
2011-09-23 10:00:00,19.15,19.23,19.06,19.12,64900.0,13.9798,14.0382,13.9141,13.9579,64900.0
2011-09-23 10:10:00,19.13,19.15,18.97,18.97,42000.0,13.9652,13.9798,13.8484,13.8484,42000.0
2011-09-23 10:20:00,18.97,19.09,18.96,19.08,26100.0,13.8484,13.936,13.8411,13.9287,26100.0
2011-09-23 10:30:00,19.09,19.11,19.06,19.1,25200.0,13.936,13.9506,13.9141,13.9433,25200.0
2011-09-23 10:40:00,19.11,19.27,19.05,19.27,32000.0,13.9506,14.0674,13.9068,14.0674,32000.0
2011-09-23 10:50:00,19.27,19.27,19.22,19.22,15300.0,14.0674,14.0674,14.0309,14.0309,15300.0
2011-09-23 11:00:00,19.23,19.3,19.19,19.3,18000.0,14.0382,14.0893,14.009,14.0893,18000.0
2011-09-23 11:10:00,19.32,19.37,19.28,19.35,30500.0,14.1039,14.1404,14.0747,14.1258,30500.0
2011-09-23 11:20:00,19.35,19.41,19.31,19.33,19500.0,14.1258,14.1696,14.0966,14.1112,19500.0
2011-09-23 11:30:00,19.34,19.34,19.17,19.19,15700.0,14.1185,14.1185,13.9944,14.009,15700.0
2011-09-23 11:40:00,19.19,19.2,19.11,19.11,39500.0,14.009,14.0163,13.9506,13.9506,39500.0
2011-09-23 11:50:00,19.11,19.16,19.08,19.16,16100.0,13.9506,13.9871,13.9287,13.9871,16100.0
2011-09-23 12:00:00,19.17,19.25,19.14,19.25,14100.0,13.9944,14.0528,13.9725,14.0528,14100.0
2011-09-23 12:10:00,19.24,19.32,19.22,19.31,20200.0,14.0455,14.1039,14.0309,14.0966,20200.0
2011-09-23 12:20:00,19.31,19.31,19.18,19.19,16200.0,14.0966,14.0966,14.0017,14.009,16200.0
2011-09-23 12:30:00,19.19,19.26,19.19,19.19,24800.0,14.009,14.0601,14.009,14.009,24800.0
2011-09-23 12:40:00,19.19,19.23,19.07,19.15,91200.0,14.009,14.0382,13.9214,13.9798,91200.0
2011-09-23 12:50:00,19.15,19.25,19.09,19.09,39100.0,13.9798,14.0528,13.936,13.936,39100.0
2011-09-23 13:00:00,19.1,19.17,19.02,19.02,23400.0,13.9433,13.9944,13.8849,13.8849,23400.0
2011-09-23 13:10:00,19.02,19.11,19.02,19.02,17600.0,13.8849,13.9506,13.8849,13.8849,17600.0
2011-09-23 13:20:00,19.01,19.07,19.0,19.03,26500.0,13.8776,13.9214,13.8703,13.8922,26500.0
2011-09-23 13:30:00,19.01,19.15,19.0,19.06,62300.0,13.8776,13.9798,13.8703,13.9141,62300.0
2011-09-23 13:40:00,19.05,19.17,19.04,19.14,26200.0,13.9068,13.9944,13.8995,13.9725,26200.0
2011-09-23 13:50:00,19.15,19.16,19.1,19.15,55700.0,13.9798,13.9871,13.9433,13.9798,55700.0
2011-09-23 14:00:00,19.15,19.17,19.05,19.06,26800.0,13.9798,13.9944,13.9068,13.9141,26800.0
2011-09-23 14:10:00,19.05,19.05,18.99,19.02,23600.0,13.9068,13.9068,13.863,13.8849,23600.0
2011-09-23 14:20:00,19.02,19.02,18.95,18.96,25000.0,13.8849,13.8849,13.8338,13.8411,25000.0
2011-09-23 14:30:00,18.97,19.03,18.97,19.02,21000.0,13.8484,13.8922,13.8484,13.8849,21000.0
2011-09-23 14:40:00,19.01,19.03,18.94,18.94,23200.0,13.8776,13.8922,13.8265,13.8265,23200.0
2011-09-23 14:50:00,18.93,18.95,18.9,18.91,23300.0,13.8192,13.8338,13.7973,13.8046,23300.0
2011-09-23 15:00:00,18.92,19.0,18.92,18.96,40600.0,13.8119,13.8703,13.8119,13.8411,40600.0
2011-09-23 15:10:00,18.95,19.02,18.93,18.97,91300.0,13.8338,13.8849,13.8192,13.8484,91300.0
2011-09-23 15:20:00,18.97,19.07,18.96,19.07,77900.0,13.8484,13.9214,13.8411,13.9214,77900.0
2011-09-23 15:30:00,19.06,19.1,19.03,19.07,102800.0,13.9141,13.9433,13.8922,13.9214,102800.0
2011-09-23 15:40:00,19.07,19.09,19.0,19.01,150500.0,13.9214,13.936,13.8703,13.8776,150500.0
2011-09-23 15:50:00,19.01,19.14,18.98,19.12,112600.0,13.8776,13.9725,13.8557,13.9579,112600.0
2011-09-26 09:30:00,19.45,19.63,19.4,19.58,293800.0,14.1988,14.3302,14.1623,14.2937,293800.0
2011-09-26 09:40:00,19.58,19.63,19.53,19.62,278000.0,14.2937,14.3302,14.2572,14.3229,278000.0
2011-09-26 09:50:00,19.63,19.63,19.42,19.42,46400.0,14.3302,14.3302,14.1769,14.1769,46400.0
2011-09-26 10:00:00,19.44,19.47,19.28,19.31,27500.0,14.1915,14.2134,14.0747,14.0966,27500.0
2011-09-26 10:10:00,19.31,19.32,19.13,19.18,32500.0,14.0966,14.1039,13.9652,14.0017,32500.0
2011-09-26 10:20:00,19.18,19.39,19.17,19.38,41300.0,14.0017,14.155,13.9944,14.1477,41300.0
2011-09-26 10:30:00,19.36,19.37,19.24,19.25,36000.0,14.1331,14.1404,14.0455,14.0528,36000.0
2011-09-26 10:40:00,19.25,19.43,19.23,19.34,52900.0,14.0528,14.1842,14.0382,14.1185,52900.0
2011-09-26 10:50:00,19.34,19.5,19.34,19.46,47400.0,14.1185,14.2353,14.1185,14.2061,47400.0
2011-09-26 11:00:00,19.46,19.57,19.43,19.5,51500.0,14.2061,14.2864,14.1842,14.2353,51500.0
2011-09-26 11:10:00,19.5,19.51,19.43,19.46,22100.0,14.2353,14.2426,14.1842,14.2061,22100.0
2011-09-26 11:20:00,19.46,19.54,19.44,19.49,44800.0,14.2061,14.2645,14.1915,14.228,44800.0
2011-09-26 11:30:00,19.5,19.51,19.44,19.48,33000.0,14.2353,14.2426,14.1915,14.2207,33000.0
2011-09-26 11:40:00,19.48,19.55,19.46,19.5,82100.0,14.2207,14.2718,14.2061,14.2353,82100.0
2011-09-26 11:50:00,19.48,19.49,19.41,19.43,72200.0,14.2207,14.228,14.1696,14.1842,72200.0
2011-09-26 12:00:00,19.44,19.44,19.36,19.37,20500.0,14.1915,14.1915,14.1331,14.1404,20500.0
2011-09-26 12:10:00,19.35,19.37,19.32,19.37,8700.0,14.1258,14.1404,14.1039,14.1404,8700.0
2011-09-26 12:20:00,19.37,19.42,19.33,19.38,24600.0,14.1404,14.1769,14.1112,14.1477,24600.0
2011-09-26 12:30:00,19.4,19.4,19.33,19.34,29000.0,14.1623,14.1623,14.1112,14.1185,29000.0
2011-09-26 12:40:00,19.33,19.34,19.2,19.2,43400.0,14.1112,14.1185,14.0163,14.0163,43400.0
2011-09-26 12:50:00,19.2,19.25,19.16,19.25,40900.0,14.0163,14.0528,13.9871,14.0528,40900.0
2011-09-26 13:00:00,19.23,19.23,19.11,19.18,34400.0,14.0382,14.0382,13.9506,14.0017,34400.0
2011-09-26 13:10:00,19.18,19.18,19.06,19.08,57700.0,14.0017,14.0017,13.9141,13.9287,57700.0
2011-09-26 13:20:00,19.08,19.1,19.04,19.04,139500.0,13.9287,13.9433,13.8995,13.8995,139500.0
2011-09-26 13:30:00,19.04,19.09,18.98,19.05,131500.0,13.8995,13.936,13.8557,13.9068,131500.0
2011-09-26 13:40:00,19.06,19.1,19.01,19.03,52400.0,13.9141,13.9433,13.8776,13.8922,52400.0
2011-09-26 13:50:00,19.04,19.11,19.03,19.07,25900.0,13.8995,13.9506,13.8922,13.9214,25900.0
2011-09-26 14:00:00,19.08,19.22,19.06,19.14,72300.0,13.9287,14.0309,13.9141,13.9725,72300.0
2011-09-26 14:10:00,19.15,19.19,19.09,19.14,37400.0,13.9798,14.009,13.936,13.9725,37400.0
2011-09-26 14:20:00,19.14,19.2,19.13,19.15,25000.0,13.9725,14.0163,13.9652,13.9798,25000.0
2011-09-26 14:30:00,19.15,19.25,19.11,19.21,49600.0,13.9798,14.0528,13.9506,14.0236,49600.0
2011-09-26 14:40:00,19.22,19.28,19.19,19.2,31300.0,14.0309,14.0747,14.009,14.0163,31300.0
2011-09-26 14:50:00,19.21,19.23,19.14,19.23,35000.0,14.0236,14.0382,13.9725,14.0382,35000.0
2011-09-26 15:00:00,19.24,19.36,19.24,19.33,60300.0,14.0455,14.1331,14.0455,14.1112,60300.0
2011-09-26 15:10:00,19.33,19.42,19.31,19.42,63500.0,14.1112,14.1769,14.0966,14.1769,63500.0
2011-09-26 15:20:00,19.43,19.48,19.41,19.48,65800.0,14.1842,14.2207,14.1696,14.2207,65800.0
2011-09-26 15:30:00,19.48,19.54,19.45,19.54,91900.0,14.2207,14.2645,14.1988,14.2645,91900.0
2011-09-26 15:40:00,19.56,19.66,19.52,19.63,118100.0,14.2791,14.3521,14.2499,14.3302,118100.0
2011-09-26 15:50:00,19.63,19.84,19.63,19.81,166300.0,14.3302,14.4835,14.3302,14.4616,166300.0
2011-09-27 09:30:00,20.2,20.42,20.15,20.32,513200.0,14.7463,14.9069,14.7098,14.8339,513200.0
2011-09-27 09:40:00,20.32,20.35,20.23,20.34,166200.0,14.8339,14.8558,14.7682,14.8485,166200.0
2011-09-27 09:50:00,20.35,20.47,20.35,20.42,153800.0,14.8558,14.9434,14.8558,14.9069,153800.0
2011-09-27 10:00:00,20.43,20.44,20.36,20.39,101700.0,14.9142,14.9215,14.8631,14.885,101700.0
2011-09-27 10:10:00,20.38,20.43,20.35,20.4,206300.0,14.8777,14.9142,14.8558,14.8923,206300.0
2011-09-27 10:20:00,20.4,20.46,20.38,20.44,177100.0,14.8923,14.9361,14.8777,14.9215,177100.0
2011-09-27 10:30:00,20.43,20.45,20.36,20.39,81800.0,14.9142,14.9288,14.8631,14.885,81800.0
2011-09-27 10:40:00,20.38,20.46,20.38,20.46,100500.0,14.8777,14.9361,14.8777,14.9361,100500.0
2011-09-27 10:50:00,20.47,20.57,20.46,20.57,208200.0,14.9434,15.0164,14.9361,15.0164,208200.0
2011-09-27 11:00:00,20.58,20.58,20.5,20.53,89900.0,15.0237,15.0237,14.9653,14.9872,89900.0
2011-09-27 11:10:00,20.53,20.55,20.5,20.52,68100.0,14.9872,15.0018,14.9653,14.9799,68100.0
2011-09-27 11:20:00,20.53,20.56,20.48,20.5,315300.0,14.9872,15.0091,14.9507,14.9653,315300.0
2011-09-27 11:30:00,20.51,20.53,20.46,20.46,64000.0,14.9726,14.9872,14.9361,14.9361,64000.0
2011-09-27 11:40:00,20.46,20.47,20.41,20.42,30300.0,14.9361,14.9434,14.8996,14.9069,30300.0
2011-09-27 11:50:00,20.41,20.48,20.41,20.46,48600.0,14.8996,14.9507,14.8996,14.9361,48600.0
2011-09-27 12:00:00,20.47,20.5,20.45,20.5,43000.0,14.9434,14.9653,14.9288,14.9653,43000.0
2011-09-27 12:10:00,20.51,20.55,20.51,20.55,46500.0,14.9726,15.0018,14.9726,15.0018,46500.0
2011-09-27 12:20:00,20.55,20.57,20.51,20.55,65500.0,15.0018,15.0164,14.9726,15.0018,65500.0
2011-09-27 12:30:00,20.55,20.55,20.51,20.52,35300.0,15.0018,15.0018,14.9726,14.9799,35300.0
2011-09-27 12:40:00,20.52,20.54,20.5,20.53,58200.0,14.9799,14.9945,14.9653,14.9872,58200.0
2011-09-27 12:50:00,20.54,20.57,20.53,20.57,30300.0,14.9945,15.0164,14.9872,15.0164,30300.0
2011-09-27 13:00:00,20.56,20.57,20.51,20.57,35400.0,15.0091,15.0164,14.9726,15.0164,35400.0
2011-09-27 13:10:00,20.56,20.58,20.53,20.57,61200.0,15.0091,15.0237,14.9872,15.0164,61200.0
2011-09-27 13:20:00,20.57,20.57,20.47,20.48,444400.0,15.0164,15.0164,14.9434,14.9507,444400.0
2011-09-27 13:30:00,20.48,20.5,20.45,20.5,98600.0,14.9507,14.9653,14.9288,14.9653,98600.0
2011-09-27 13:40:00,20.51,20.54,20.48,20.53,52600.0,14.9726,14.9945,14.9507,14.9872,52600.0
2011-09-27 13:50:00,20.53,20.55,20.5,20.53,24600.0,14.9872,15.0018,14.9653,14.9872,24600.0
2011-09-27 14:00:00,20.53,20.55,20.51,20.53,18000.0,14.9872,15.0018,14.9726,14.9872,18000.0
2011-09-27 14:10:00,20.52,20.57,20.52,20.57,52400.0,14.9799,15.0164,14.9799,15.0164,52400.0
2011-09-27 14:20:00,20.57,20.58,20.53,20.53,77800.0,15.0164,15.0237,14.9872,14.9872,77800.0
2011-09-27 14:30:00,20.52,20.56,20.5,20.51,34500.0,14.9799,15.0091,14.9653,14.9726,34500.0
2011-09-27 14:40:00,20.5,20.51,20.47,20.48,63500.0,14.9653,14.9726,14.9434,14.9507,63500.0
2011-09-27 14:50:00,20.48,20.5,20.45,20.45,21700.0,14.9507,14.9653,14.9288,14.9288,21700.0
2011-09-27 15:00:00,20.45,20.46,20.26,20.31,34100.0,14.9288,14.9361,14.7901,14.8266,34100.0
2011-09-27 15:10:00,20.32,20.33,20.2,20.25,55200.0,14.8339,14.8412,14.7463,14.7828,55200.0
2011-09-27 15:20:00,20.25,20.25,19.98,20.06,113900.0,14.7828,14.7828,14.5857,14.6441,113900.0
2011-09-27 15:30:00,20.05,20.19,20.02,20.1,452800.0,14.6368,14.739,14.6149,14.6733,452800.0
2011-09-27 15:40:00,20.1,20.14,19.94,19.98,434300.0,14.6733,14.7025,14.5565,14.5857,434300.0
2011-09-27 15:50:00,19.98,20.14,19.89,20.13,590100.0,14.5857,14.7025,14.52,14.6952,590100.0
2011-09-28 09:30:00,19.93,20.2,19.93,20.03,66500.0,14.5492,14.7463,14.5492,14.6222,66500.0
2011-09-28 09:40:00,20.03,20.13,19.98,20.12,44000.0,14.6222,14.6952,14.5857,14.6879,44000.0
2011-09-28 09:50:00,20.12,20.2,20.11,20.16,13000.0,14.6879,14.7463,14.6806,14.7171,13000.0
2011-09-28 10:00:00,20.13,20.15,20.11,20.15,24100.0,14.6952,14.7098,14.6806,14.7098,24100.0
2011-09-28 10:10:00,20.17,20.17,19.89,19.89,24700.0,14.7244,14.7244,14.52,14.52,24700.0
2011-09-28 10:20:00,19.91,19.93,19.82,19.88,40900.0,14.5346,14.5492,14.4689,14.5127,40900.0
2011-09-28 10:30:00,19.88,19.89,19.74,19.76,65100.0,14.5127,14.52,14.4105,14.4251,65100.0
2011-09-28 10:40:00,19.75,19.79,19.7,19.79,39800.0,14.4178,14.447,14.3813,14.447,39800.0
2011-09-28 10:50:00,19.79,19.84,19.77,19.8,17700.0,14.447,14.4835,14.4324,14.4543,17700.0
2011-09-28 11:00:00,19.79,19.79,19.65,19.65,21600.0,14.447,14.447,14.3448,14.3448,21600.0
2011-09-28 11:10:00,19.65,19.75,19.64,19.72,21700.0,14.3448,14.4178,14.3375,14.3959,21700.0
2011-09-28 11:20:00,19.72,19.75,19.69,19.73,15700.0,14.3959,14.4178,14.374,14.4032,15700.0
2011-09-28 11:30:00,19.74,19.82,19.63,19.82,43400.0,14.4105,14.4689,14.3302,14.4689,43400.0
2011-09-28 11:40:00,19.81,19.85,19.76,19.85,37900.0,14.4616,14.4908,14.4251,14.4908,37900.0
2011-09-28 11:50:00,19.86,19.98,19.85,19.95,25300.0,14.4981,14.5857,14.4908,14.5638,25300.0
2011-09-28 12:00:00,19.97,19.98,19.82,19.82,27000.0,14.5784,14.5857,14.4689,14.4689,27000.0
2011-09-28 12:10:00,19.81,19.85,19.78,19.84,27800.0,14.4616,14.4908,14.4397,14.4835,27800.0
2011-09-28 12:20:00,19.85,19.97,19.85,19.93,18300.0,14.4908,14.5784,14.4908,14.5492,18300.0
2011-09-28 12:30:00,19.92,19.94,19.83,19.93,24600.0,14.5419,14.5565,14.4762,14.5492,24600.0
2011-09-28 12:40:00,19.93,19.93,19.84,19.88,10800.0,14.5492,14.5492,14.4835,14.5127,10800.0
2011-09-28 12:50:00,19.87,20.0,19.87,19.97,14400.0,14.5054,14.6003,14.5054,14.5784,14400.0
2011-09-28 13:00:00,19.96,19.99,19.89,19.91,32400.0,14.5711,14.593,14.52,14.5346,32400.0
2011-09-28 13:10:00,19.89,19.9,19.83,19.83,19700.0,14.52,14.5273,14.4762,14.4762,19700.0
2011-09-28 13:20:00,19.83,19.83,19.75,19.78,32400.0,14.4762,14.4762,14.4178,14.4397,32400.0
2011-09-28 13:30:00,19.78,19.78,19.62,19.73,38300.0,14.4397,14.4397,14.3229,14.4032,38300.0
2011-09-28 13:40:00,19.73,19.78,19.69,19.7,29200.0,14.4032,14.4397,14.374,14.3813,29200.0
2011-09-28 13:50:00,19.7,19.75,19.63,19.64,36500.0,14.3813,14.4178,14.3302,14.3375,36500.0
2011-09-28 14:00:00,19.62,19.63,19.49,19.6,18100.0,14.3229,14.3302,14.228,14.3083,18100.0
2011-09-28 14:10:00,19.6,19.65,19.57,19.63,42800.0,14.3083,14.3448,14.2864,14.3302,42800.0
2011-09-28 14:20:00,19.62,19.62,19.56,19.59,36800.0,14.3229,14.3229,14.2791,14.301,36800.0
2011-09-28 14:30:00,19.58,19.65,19.56,19.64,22700.0,14.2937,14.3448,14.2791,14.3375,22700.0
2011-09-28 14:40:00,19.64,19.71,19.62,19.63,46500.0,14.3375,14.3886,14.3229,14.3302,46500.0
2011-09-28 14:50:00,19.63,19.7,19.62,19.68,49500.0,14.3302,14.3813,14.3229,14.3667,49500.0
2011-09-28 15:00:00,19.67,19.79,19.65,19.76,48500.0,14.3594,14.447,14.3448,14.4251,48500.0
2011-09-28 15:10:00,19.77,19.82,19.67,19.67,78200.0,14.4324,14.4689,14.3594,14.3594,78200.0
2011-09-28 15:20:00,19.67,19.67,19.56,19.57,65300.0,14.3594,14.3594,14.2791,14.2864,65300.0
2011-09-28 15:30:00,19.57,19.57,19.34,19.37,109300.0,14.2864,14.2864,14.1185,14.1404,109300.0
2011-09-28 15:40:00,19.37,19.41,19.24,19.28,227500.0,14.1404,14.1696,14.0455,14.0747,227500.0
2011-09-28 15:50:00,19.28,19.36,19.15,19.16,204800.0,14.0747,14.1331,13.9798,13.9871,204800.0
2011-09-29 09:30:00,19.68,19.79,19.59,19.74,86000.0,14.3667,14.447,14.301,14.4105,86000.0
2011-09-29 09:40:00,19.75,19.97,19.75,19.95,85500.0,14.4178,14.5784,14.4178,14.5638,85500.0
2011-09-29 09:50:00,19.95,19.97,19.84,19.84,54000.0,14.5638,14.5784,14.4835,14.4835,54000.0
2011-09-29 10:00:00,19.86,19.89,19.78,19.8,21600.0,14.4981,14.52,14.4397,14.4543,21600.0
2011-09-29 10:10:00,19.78,19.82,19.74,19.81,33700.0,14.4397,14.4689,14.4105,14.4616,33700.0
2011-09-29 10:20:00,19.8,19.84,19.74,19.76,110800.0,14.4543,14.4835,14.4105,14.4251,110800.0
2011-09-29 10:30:00,19.74,19.77,19.68,19.75,25400.0,14.4105,14.4324,14.3667,14.4178,25400.0
2011-09-29 10:40:00,19.72,19.76,19.66,19.74,49300.0,14.3959,14.4251,14.3521,14.4105,49300.0
2011-09-29 10:50:00,19.73,19.81,19.72,19.76,51300.0,14.4032,14.4616,14.3959,14.4251,51300.0
2011-09-29 11:00:00,19.77,19.85,19.77,19.83,20200.0,14.4324,14.4908,14.4324,14.4762,20200.0
2011-09-29 11:10:00,19.81,19.83,19.74,19.76,25300.0,14.4616,14.4762,14.4105,14.4251,25300.0
2011-09-29 11:20:00,19.76,19.86,19.71,19.86,17800.0,14.4251,14.4981,14.3886,14.4981,17800.0
2011-09-29 11:30:00,19.85,19.85,19.81,19.83,19300.0,14.4908,14.4908,14.4616,14.4762,19300.0
2011-09-29 11:40:00,19.83,19.93,19.82,19.93,16700.0,14.4762,14.5492,14.4689,14.5492,16700.0
2011-09-29 11:50:00,19.93,19.95,19.86,19.87,19100.0,14.5492,14.5638,14.4981,14.5054,19100.0
2011-09-29 12:00:00,19.88,19.95,19.85,19.87,41200.0,14.5127,14.5638,14.4908,14.5054,41200.0
2011-09-29 12:10:00,19.87,19.9,19.86,19.86,12800.0,14.5054,14.5273,14.4981,14.4981,12800.0
2011-09-29 12:20:00,19.85,19.89,19.85,19.86,12300.0,14.4908,14.52,14.4908,14.4981,12300.0
2011-09-29 12:30:00,19.86,19.87,19.77,19.8,21500.0,14.4981,14.5054,14.4324,14.4543,21500.0
2011-09-29 12:40:00,19.8,19.81,19.76,19.79,76100.0,14.4543,14.4616,14.4251,14.447,76100.0
2011-09-29 12:50:00,19.79,19.85,19.78,19.79,54400.0,14.447,14.4908,14.4397,14.447,54400.0
2011-09-29 13:00:00,19.79,19.83,19.78,19.8,43300.0,14.447,14.4762,14.4397,14.4543,43300.0
2011-09-29 13:10:00,19.8,19.85,19.79,19.81,22400.0,14.4543,14.4908,14.447,14.4616,22400.0
2011-09-29 13:20:00,19.81,19.82,19.68,19.69,19500.0,14.4616,14.4689,14.3667,14.374,19500.0
2011-09-29 13:30:00,19.69,19.7,19.56,19.56,25900.0,14.374,14.3813,14.2791,14.2791,25900.0
2011-09-29 13:40:00,19.55,19.58,19.48,19.55,52000.0,14.2718,14.2937,14.2207,14.2718,52000.0
2011-09-29 13:50:00,19.55,19.64,19.53,19.61,21900.0,14.2718,14.3375,14.2572,14.3156,21900.0
2011-09-29 14:00:00,19.61,19.63,19.43,19.49,56600.0,14.3156,14.3302,14.1842,14.228,56600.0
2011-09-29 14:10:00,19.48,19.48,19.38,19.47,59000.0,14.2207,14.2207,14.1477,14.2134,59000.0
2011-09-29 14:20:00,19.47,19.6,19.44,19.57,30400.0,14.2134,14.3083,14.1915,14.2864,30400.0
2011-09-29 14:30:00,19.57,19.64,19.5,19.6,32100.0,14.2864,14.3375,14.2353,14.3083,32100.0
2011-09-29 14:40:00,19.58,19.61,19.42,19.46,94900.0,14.2937,14.3156,14.1769,14.2061,94900.0
2011-09-29 14:50:00,19.45,19.56,19.42,19.56,41100.0,14.1988,14.2791,14.1769,14.2791,41100.0
2011-09-29 15:00:00,19.56,19.57,19.36,19.44,90600.0,14.2791,14.2864,14.1331,14.1915,90600.0
2011-09-29 15:10:00,19.45,19.56,19.41,19.47,77400.0,14.1988,14.2791,14.1696,14.2134,77400.0
2011-09-29 15:20:00,19.47,19.68,19.46,19.62,73500.0,14.2134,14.3667,14.2061,14.3229,73500.0
2011-09-29 15:30:00,19.62,19.87,19.59,19.85,91700.0,14.3229,14.5054,14.301,14.4908,91700.0
2011-09-29 15:40:00,19.85,19.91,19.76,19.81,141500.0,14.4908,14.5346,14.4251,14.4616,141500.0
2011-09-29 15:50:00,19.82,20.03,19.82,20.02,159600.0,14.4689,14.6222,14.4689,14.6149,159600.0
2011-09-30 09:30:00,19.66,19.8,19.63,19.79,72000.0,14.3521,14.4543,14.3302,14.447,72000.0
2011-09-30 09:40:00,19.81,20.01,19.81,19.9,31600.0,14.4616,14.6076,14.4616,14.5273,31600.0
2011-09-30 09:50:00,19.9,19.92,19.81,19.82,22100.0,14.5273,14.5419,14.4616,14.4689,22100.0
2011-09-30 10:00:00,19.82,19.86,19.74,19.77,263000.0,14.4689,14.4981,14.4105,14.4324,263000.0
2011-09-30 10:10:00,19.77,19.83,19.72,19.83,33000.0,14.4324,14.4762,14.3959,14.4762,33000.0
2011-09-30 10:20:00,19.83,19.88,19.78,19.79,24200.0,14.4762,14.5127,14.4397,14.447,24200.0
2011-09-30 10:30:00,19.78,19.78,19.65,19.68,24000.0,14.4397,14.4397,14.3448,14.3667,24000.0
2011-09-30 10:40:00,19.68,19.69,19.64,19.65,14200.0,14.3667,14.374,14.3375,14.3448,14200.0
2011-09-30 10:50:00,19.65,19.72,19.64,19.65,24200.0,14.3448,14.3959,14.3375,14.3448,24200.0
2011-09-30 11:00:00,19.67,19.74,19.65,19.71,14200.0,14.3594,14.4105,14.3448,14.3886,14200.0
2011-09-30 11:10:00,19.72,19.81,19.71,19.76,14900.0,14.3959,14.4616,14.3886,14.4251,14900.0
2011-09-30 11:20:00,19.77,19.83,19.74,19.75,25800.0,14.4324,14.4762,14.4105,14.4178,25800.0
2011-09-30 11:30:00,19.76,19.8,19.75,19.76,11000.0,14.4251,14.4543,14.4178,14.4251,11000.0
2011-09-30 11:40:00,19.75,19.79,19.74,19.74,9600.0,14.4178,14.447,14.4105,14.4105,9600.0
2011-09-30 11:50:00,19.74,19.75,19.66,19.7,19500.0,14.4105,14.4178,14.3521,14.3813,19500.0
2011-09-30 12:00:00,19.69,19.7,19.63,19.63,10800.0,14.374,14.3813,14.3302,14.3302,10800.0
2011-09-30 12:10:00,19.63,19.63,19.57,19.59,11900.0,14.3302,14.3302,14.2864,14.301,11900.0
2011-09-30 12:20:00,19.59,19.61,19.57,19.58,22900.0,14.301,14.3156,14.2864,14.2937,22900.0
2011-09-30 12:30:00,19.6,19.63,19.56,19.63,21200.0,14.3083,14.3302,14.2791,14.3302,21200.0
2011-09-30 12:40:00,19.64,19.67,19.62,19.65,7200.0,14.3375,14.3594,14.3229,14.3448,7200.0
2011-09-30 12:50:00,19.66,19.66,19.61,19.61,6600.0,14.3521,14.3521,14.3156,14.3156,6600.0
2011-09-30 13:00:00,19.61,19.64,19.58,19.63,20700.0,14.3156,14.3375,14.2937,14.3302,20700.0
2011-09-30 13:10:00,19.62,19.69,19.62,19.65,32600.0,14.3229,14.374,14.3229,14.3448,32600.0
2011-09-30 13:20:00,19.65,19.69,19.64,19.66,21900.0,14.3448,14.374,14.3375,14.3521,21900.0
2011-09-30 13:30:00,19.67,19.73,19.67,19.71,18000.0,14.3594,14.4032,14.3594,14.3886,18000.0
2011-09-30 13:40:00,19.71,19.73,19.65,19.71,55900.0,14.3886,14.4032,14.3448,14.3886,55900.0
2011-09-30 13:50:00,19.71,19.71,19.69,19.71,13000.0,14.3886,14.3886,14.374,14.3886,13000.0
2011-09-30 14:00:00,19.7,19.73,19.64,19.65,26000.0,14.3813,14.4032,14.3375,14.3448,26000.0
2011-09-30 14:10:00,19.65,19.67,19.6,19.67,41900.0,14.3448,14.3594,14.3083,14.3594,41900.0
2011-09-30 14:20:00,19.67,19.67,19.58,19.64,43400.0,14.3594,14.3594,14.2937,14.3375,43400.0
2011-09-30 14:30:00,19.64,19.72,19.63,19.72,55100.0,14.3375,14.3959,14.3302,14.3959,55100.0
2011-09-30 14:40:00,19.72,19.75,19.66,19.68,34800.0,14.3959,14.4178,14.3521,14.3667,34800.0
2011-09-30 14:50:00,19.68,19.77,19.61,19.69,81700.0,14.3667,14.4324,14.3156,14.374,81700.0
2011-09-30 15:00:00,19.69,19.74,19.61,19.73,53500.0,14.374,14.4105,14.3156,14.4032,53500.0
2011-09-30 15:10:00,19.72,19.73,19.65,19.67,60900.0,14.3959,14.4032,14.3448,14.3594,60900.0
2011-09-30 15:20:00,19.67,19.71,19.63,19.64,89300.0,14.3594,14.3886,14.3302,14.3375,89300.0
2011-09-30 15:30:00,19.64,19.68,19.53,19.56,149700.0,14.3375,14.3667,14.2572,14.2791,149700.0
2011-09-30 15:40:00,19.56,19.64,19.52,19.53,190000.0,14.2791,14.3375,14.2499,14.2572,190000.0
2011-09-30 15:50:00,19.53,19.53,19.26,19.28,959900.0,14.2572,14.2572,14.0601,14.0747,959900.0
2011-10-03 09:30:00,19.12,19.23,18.99,19.1,267500.0,13.9579,14.0382,13.863,13.9433,267500.0
2011-10-03 09:40:00,19.1,19.25,19.1,19.22,341700.0,13.9433,14.0528,13.9433,14.0309,341700.0
2011-10-03 09:50:00,19.22,19.29,19.15,19.26,160800.0,14.0309,14.082,13.9798,14.0601,160800.0
2011-10-03 10:00:00,19.29,19.62,19.29,19.61,183000.0,14.082,14.3229,14.082,14.3156,183000.0
2011-10-03 10:10:00,19.61,19.65,19.44,19.45,68800.0,14.3156,14.3448,14.1915,14.1988,68800.0
2011-10-03 10:20:00,19.46,19.49,19.39,19.46,33000.0,14.2061,14.228,14.155,14.2061,33000.0
2011-10-03 10:30:00,19.45,19.47,19.3,19.34,39700.0,14.1988,14.2134,14.0893,14.1185,39700.0
2011-10-03 10:40:00,19.34,19.42,19.26,19.37,59500.0,14.1185,14.1769,14.0601,14.1404,59500.0
2011-10-03 10:50:00,19.38,19.47,19.28,19.42,32900.0,14.1477,14.2134,14.0747,14.1769,32900.0
2011-10-03 11:00:00,19.42,19.43,19.35,19.42,28800.0,14.1769,14.1842,14.1258,14.1769,28800.0
2011-10-03 11:10:00,19.45,19.52,19.45,19.51,49500.0,14.1988,14.2499,14.1988,14.2426,49500.0
2011-10-03 11:20:00,19.51,19.53,19.41,19.45,20100.0,14.2426,14.2572,14.1696,14.1988,20100.0
2011-10-03 11:30:00,19.42,19.48,19.4,19.42,13000.0,14.1769,14.2207,14.1623,14.1769,13000.0
2011-10-03 11:40:00,19.41,19.42,19.34,19.35,12600.0,14.1696,14.1769,14.1185,14.1258,12600.0
2011-10-03 11:50:00,19.36,19.43,19.34,19.4,20000.0,14.1331,14.1842,14.1185,14.1623,20000.0
2011-10-03 12:00:00,19.39,19.39,19.27,19.27,12600.0,14.155,14.155,14.0674,14.0674,12600.0
2011-10-03 12:10:00,19.27,19.27,19.17,19.18,143200.0,14.0674,14.0674,13.9944,14.0017,143200.0
2011-10-03 12:20:00,19.18,19.21,19.13,19.18,78100.0,14.0017,14.0236,13.9652,14.0017,78100.0
2011-10-03 12:30:00,19.18,19.18,19.07,19.12,170500.0,14.0017,14.0017,13.9214,13.9579,170500.0
2011-10-03 12:40:00,19.11,19.14,19.09,19.09,65100.0,13.9506,13.9725,13.936,13.936,65100.0
2011-10-03 12:50:00,19.08,19.08,18.99,18.99,30000.0,13.9287,13.9287,13.863,13.863,30000.0
2011-10-03 13:00:00,18.99,18.99,18.84,18.91,30900.0,13.863,13.863,13.7535,13.8046,30900.0
2011-10-03 13:10:00,18.9,18.99,18.82,18.86,99900.0,13.7973,13.863,13.7389,13.7681,99900.0
2011-10-03 13:20:00,18.86,18.89,18.83,18.89,120000.0,13.7681,13.79,13.7462,13.79,120000.0
2011-10-03 13:30:00,18.88,18.89,18.62,18.65,78300.0,13.7827,13.79,13.5929,13.6148,78300.0
2011-10-03 13:40:00,18.66,18.82,18.66,18.76,225000.0,13.6221,13.7389,13.6221,13.6951,225000.0
2011-10-03 13:50:00,18.77,18.79,18.64,18.79,395200.0,13.7024,13.717,13.6075,13.717,395200.0
2011-10-03 14:00:00,18.79,19.0,18.79,18.99,502500.0,13.717,13.8703,13.717,13.863,502500.0
2011-10-03 14:10:00,18.98,19.0,18.87,18.87,186300.0,13.8557,13.8703,13.7754,13.7754,186300.0
2011-10-03 14:20:00,18.87,18.9,18.76,18.79,109200.0,13.7754,13.7973,13.6951,13.717,109200.0
2011-10-03 14:30:00,18.77,18.82,18.71,18.72,107200.0,13.7024,13.7389,13.6586,13.6659,107200.0
2011-10-03 14:40:00,18.71,18.75,18.61,18.65,195200.0,13.6586,13.6878,13.5856,13.6148,195200.0
2011-10-03 14:50:00,18.65,18.76,18.64,18.74,302500.0,13.6148,13.6951,13.6075,13.6805,302500.0
2011-10-03 15:00:00,18.74,18.85,18.72,18.75,100900.0,13.6805,13.7608,13.6659,13.6878,100900.0
2011-10-03 15:10:00,18.75,18.78,18.65,18.71,187700.0,13.6878,13.7097,13.6148,13.6586,187700.0
2011-10-03 15:20:00,18.7,18.72,18.58,18.61,210200.0,13.6513,13.6659,13.5637,13.5856,210200.0
2011-10-03 15:30:00,18.61,18.78,18.58,18.77,358700.0,13.5856,13.7097,13.5637,13.7024,358700.0
2011-10-03 15:40:00,18.76,18.86,18.67,18.81,257400.0,13.6951,13.7681,13.6294,13.7316,257400.0
2011-10-03 15:50:00,18.81,18.81,18.52,18.53,471500.0,13.7316,13.7316,13.5199,13.5272,471500.0
2011-10-04 09:30:00,18.34,18.66,18.31,18.59,118800.0,13.3885,13.6221,13.3666,13.571,118800.0
2011-10-04 09:40:00,18.6,18.68,18.57,18.58,74600.0,13.5783,13.6367,13.5564,13.5637,74600.0
2011-10-04 09:50:00,18.57,18.57,18.32,18.55,274500.0,13.5564,13.5564,13.3739,13.5418,274500.0
2011-10-04 10:00:00,18.55,18.66,18.46,18.64,299900.0,13.5418,13.6221,13.4761,13.6075,299900.0
2011-10-04 10:10:00,18.63,18.75,18.62,18.68,242800.0,13.6002,13.6878,13.5929,13.6367,242800.0
2011-10-04 10:20:00,18.69,18.69,18.58,18.65,88400.0,13.644,13.644,13.5637,13.6148,88400.0
2011-10-04 10:30:00,18.65,18.67,18.44,18.61,236600.0,13.6148,13.6294,13.4615,13.5856,236600.0
2011-10-04 10:40:00,18.62,18.75,18.61,18.75,277800.0,13.5929,13.6878,13.5856,13.6878,277800.0
2011-10-04 10:50:00,18.74,18.74,18.63,18.66,221200.0,13.6805,13.6805,13.6002,13.6221,221200.0
2011-10-04 11:00:00,18.67,18.78,18.65,18.76,206300.0,13.6294,13.7097,13.6148,13.6951,206300.0
2011-10-04 11:10:00,18.74,18.82,18.68,18.68,56000.0,13.6805,13.7389,13.6367,13.6367,56000.0
2011-10-04 11:20:00,18.66,18.74,18.64,18.7,49200.0,13.6221,13.6805,13.6075,13.6513,49200.0
2011-10-04 11:30:00,18.7,18.7,18.55,18.57,53700.0,13.6513,13.6513,13.5418,13.5564,53700.0
2011-10-04 11:40:00,18.57,18.62,18.55,18.61,24500.0,13.5564,13.5929,13.5418,13.5856,24500.0
2011-10-04 11:50:00,18.62,18.72,18.62,18.67,51900.0,13.5929,13.6659,13.5929,13.6294,51900.0
2011-10-04 12:00:00,18.67,18.98,18.67,18.98,151700.0,13.6294,13.8557,13.6294,13.8557,151700.0
2011-10-04 12:10:00,18.97,18.99,18.86,18.91,66600.0,13.8484,13.863,13.7681,13.8046,66600.0
2011-10-04 12:20:00,18.92,18.97,18.82,18.82,62500.0,13.8119,13.8484,13.7389,13.7389,62500.0
2011-10-04 12:30:00,18.82,18.9,18.78,18.9,79200.0,13.7389,13.7973,13.7097,13.7973,79200.0
2011-10-04 12:40:00,18.9,18.98,18.9,18.93,17100.0,13.7973,13.8557,13.7973,13.8192,17100.0
2011-10-04 12:50:00,18.93,18.98,18.9,18.91,94300.0,13.8192,13.8557,13.7973,13.8046,94300.0
2011-10-04 13:00:00,18.91,18.97,18.83,18.95,59700.0,13.8046,13.8484,13.7462,13.8338,59700.0
2011-10-04 13:10:00,18.94,18.97,18.82,18.88,105200.0,13.8265,13.8484,13.7389,13.7827,105200.0
2011-10-04 13:20:00,18.87,18.93,18.84,18.88,40700.0,13.7754,13.8192,13.7535,13.7827,40700.0
2011-10-04 13:30:00,18.88,18.94,18.84,18.85,75700.0,13.7827,13.8265,13.7535,13.7608,75700.0
2011-10-04 13:40:00,18.84,18.92,18.73,18.92,112400.0,13.7535,13.8119,13.6732,13.8119,112400.0
2011-10-04 13:50:00,18.92,18.95,18.87,18.87,50500.0,13.8119,13.8338,13.7754,13.7754,50500.0
2011-10-04 14:00:00,18.88,18.97,18.83,18.83,95500.0,13.7827,13.8484,13.7462,13.7462,95500.0
2011-10-04 14:10:00,18.83,18.83,18.78,18.78,77600.0,13.7462,13.7462,13.7097,13.7097,77600.0
2011-10-04 14:20:00,18.78,18.83,18.7,18.8,84200.0,13.7097,13.7462,13.6513,13.7243,84200.0
2011-10-04 14:30:00,18.81,18.91,18.8,18.84,92600.0,13.7316,13.8046,13.7243,13.7535,92600.0
2011-10-04 14:40:00,18.84,18.84,18.67,18.75,176600.0,13.7535,13.7535,13.6294,13.6878,176600.0
2011-10-04 14:50:00,18.75,18.75,18.64,18.66,129500.0,13.6878,13.6878,13.6075,13.6221,129500.0
2011-10-04 15:00:00,18.66,18.74,18.59,18.59,174700.0,13.6221,13.6805,13.571,13.571,174700.0
2011-10-04 15:10:00,18.6,18.66,18.52,18.64,174500.0,13.5783,13.6221,13.5199,13.6075,174500.0
2011-10-04 15:20:00,18.64,18.95,18.62,18.91,172200.0,13.6075,13.8338,13.5929,13.8046,172200.0
2011-10-04 15:30:00,18.91,19.1,18.91,19.06,329000.0,13.8046,13.9433,13.8046,13.9141,329000.0
2011-10-04 15:40:00,19.06,19.4,18.98,19.36,262000.0,13.9141,14.1623,13.8557,14.1331,262000.0
2011-10-04 15:50:00,19.37,20.07,19.3,20.06,673500.0,14.1404,14.6514,14.0893,14.6441,673500.0
2011-10-05 09:30:00,19.98,20.02,19.59,19.69,77300.0,14.5857,14.6149,14.301,14.374,77300.0
2011-10-05 09:40:00,19.67,19.8,19.67,19.76,68000.0,14.3594,14.4543,14.3594,14.4251,68000.0
2011-10-05 09:50:00,19.76,19.79,19.65,19.76,92600.0,14.4251,14.447,14.3448,14.4251,92600.0
2011-10-05 10:00:00,19.76,20.04,19.7,20.0,210500.0,14.4251,14.6295,14.3813,14.6003,210500.0
2011-10-05 10:10:00,19.99,20.09,19.96,20.02,143100.0,14.593,14.666,14.5711,14.6149,143100.0
2011-10-05 10:20:00,20.03,20.11,19.96,19.98,80400.0,14.6222,14.6806,14.5711,14.5857,80400.0
2011-10-05 10:30:00,19.96,20.05,19.96,20.02,127600.0,14.5711,14.6368,14.5711,14.6149,127600.0
2011-10-05 10:40:00,20.03,20.09,19.96,20.05,306500.0,14.6222,14.666,14.5711,14.6368,306500.0
2011-10-05 10:50:00,20.04,20.11,19.99,20.08,44200.0,14.6295,14.6806,14.593,14.6587,44200.0
2011-10-05 11:00:00,20.08,20.1,20.01,20.03,26400.0,14.6587,14.6733,14.6076,14.6222,26400.0
2011-10-05 11:10:00,20.04,20.04,19.96,19.96,22800.0,14.6295,14.6295,14.5711,14.5711,22800.0
2011-10-05 11:20:00,19.96,20.03,19.95,19.96,14800.0,14.5711,14.6222,14.5638,14.5711,14800.0
2011-10-05 11:30:00,19.97,20.05,19.97,19.99,24700.0,14.5784,14.6368,14.5784,14.593,24700.0
2011-10-05 11:40:00,19.98,19.98,19.91,19.98,25600.0,14.5857,14.5857,14.5346,14.5857,25600.0
2011-10-05 11:50:00,19.98,20.03,19.95,19.97,94600.0,14.5857,14.6222,14.5638,14.5784,94600.0
2011-10-05 12:00:00,19.98,20.03,19.97,19.97,130000.0,14.5857,14.6222,14.5784,14.5784,130000.0
2011-10-05 12:10:00,19.98,20.07,19.93,19.94,119800.0,14.5857,14.6514,14.5492,14.5565,119800.0
2011-10-05 12:20:00,19.94,20.01,19.9,19.91,144900.0,14.5565,14.6076,14.5273,14.5346,144900.0
2011-10-05 12:30:00,19.91,19.91,19.85,19.85,134700.0,14.5346,14.5346,14.4908,14.4908,134700.0
2011-10-05 12:40:00,19.85,19.93,19.8,19.9,183800.0,14.4908,14.5492,14.4543,14.5273,183800.0
2011-10-05 12:50:00,19.91,20.0,19.91,20.0,155900.0,14.5346,14.6003,14.5346,14.6003,155900.0
2011-10-05 13:00:00,20.0,20.17,20.0,20.15,187300.0,14.6003,14.7244,14.6003,14.7098,187300.0
2011-10-05 13:10:00,20.15,20.2,20.0,20.11,187100.0,14.7098,14.7463,14.6003,14.6806,187100.0
2011-10-05 13:20:00,20.11,20.21,20.1,20.2,158100.0,14.6806,14.7536,14.6733,14.7463,158100.0
2011-10-05 13:30:00,20.2,20.22,20.08,20.11,134900.0,14.7463,14.7609,14.6587,14.6806,134900.0
2011-10-05 13:40:00,20.11,20.22,20.1,20.2,121200.0,14.6806,14.7609,14.6733,14.7463,121200.0
2011-10-05 13:50:00,20.2,20.26,20.18,20.23,111600.0,14.7463,14.7901,14.7317,14.7682,111600.0
2011-10-05 14:00:00,20.23,20.25,20.04,20.05,59400.0,14.7682,14.7828,14.6295,14.6368,59400.0
2011-10-05 14:10:00,20.04,20.14,20.01,20.13,49300.0,14.6295,14.7025,14.6076,14.6952,49300.0
2011-10-05 14:20:00,20.13,20.16,20.06,20.1,42400.0,14.6952,14.7171,14.6441,14.6733,42400.0
2011-10-05 14:30:00,20.11,20.13,19.87,19.9,85500.0,14.6806,14.6952,14.5054,14.5273,85500.0
2011-10-05 14:40:00,19.9,20.11,19.9,20.09,65900.0,14.5273,14.6806,14.5273,14.666,65900.0
2011-10-05 14:50:00,20.1,20.12,20.04,20.07,56900.0,14.6733,14.6879,14.6295,14.6514,56900.0
2011-10-05 15:00:00,20.07,20.12,19.98,20.05,58100.0,14.6514,14.6879,14.5857,14.6368,58100.0
2011-10-05 15:10:00,20.05,20.19,20.02,20.18,213300.0,14.6368,14.739,14.6149,14.7317,213300.0
2011-10-05 15:20:00,20.19,20.21,20.05,20.13,146500.0,14.739,14.7536,14.6368,14.6952,146500.0
2011-10-05 15:30:00,20.14,20.46,20.12,20.44,174800.0,14.7025,14.9361,14.6879,14.9215,174800.0
2011-10-05 15:40:00,20.44,20.47,20.21,20.23,243800.0,14.9215,14.9434,14.7536,14.7682,243800.0
2011-10-05 15:50:00,20.24,20.36,20.24,20.32,135100.0,14.7755,14.8631,14.7755,14.8339,135100.0
2011-10-06 09:30:00,20.23,20.31,20.19,20.28,38300.0,14.7682,14.8266,14.739,14.8047,38300.0
2011-10-06 09:40:00,20.27,20.35,20.18,20.18,48900.0,14.7974,14.8558,14.7317,14.7317,48900.0
2011-10-06 09:50:00,20.18,20.18,20.01,20.06,47100.0,14.7317,14.7317,14.6076,14.6441,47100.0
2011-10-06 10:00:00,20.05,20.18,20.0,20.15,67000.0,14.6368,14.7317,14.6003,14.7098,67000.0
2011-10-06 10:10:00,20.15,20.28,20.15,20.2,48900.0,14.7098,14.8047,14.7098,14.7463,48900.0
2011-10-06 10:20:00,20.23,20.26,20.14,20.18,44500.0,14.7682,14.7901,14.7025,14.7317,44500.0
2011-10-06 10:30:00,20.21,20.38,20.2,20.34,55000.0,14.7536,14.8777,14.7463,14.8485,55000.0
2011-10-06 10:40:00,20.33,20.39,20.3,20.31,26800.0,14.8412,14.885,14.8193,14.8266,26800.0
2011-10-06 10:50:00,20.32,20.47,20.32,20.43,22400.0,14.8339,14.9434,14.8339,14.9142,22400.0
2011-10-06 11:00:00,20.43,20.55,20.43,20.54,50700.0,14.9142,15.0018,14.9142,14.9945,50700.0
2011-10-06 11:10:00,20.55,20.69,20.55,20.58,55400.0,15.0018,15.104,15.0018,15.0237,55400.0
2011-10-06 11:20:00,20.58,20.65,20.53,20.65,34900.0,15.0237,15.0748,14.9872,15.0748,34900.0
2011-10-06 11:30:00,20.68,20.8,20.68,20.8,25200.0,15.0967,15.1843,15.0967,15.1843,25200.0
2011-10-06 11:40:00,20.82,20.84,20.74,20.76,193200.0,15.1989,15.2135,15.1405,15.1551,193200.0
2011-10-06 11:50:00,20.76,20.81,20.68,20.74,121900.0,15.1551,15.1916,15.0967,15.1405,121900.0
2011-10-06 12:00:00,20.75,20.76,20.67,20.68,17300.0,15.1478,15.1551,15.0894,15.0967,17300.0
2011-10-06 12:10:00,20.67,20.79,20.67,20.75,64200.0,15.0894,15.177,15.0894,15.1478,64200.0
2011-10-06 12:20:00,20.77,20.8,20.71,20.71,43300.0,15.1624,15.1843,15.1186,15.1186,43300.0
2011-10-06 12:30:00,20.72,20.76,20.68,20.71,33700.0,15.1259,15.1551,15.0967,15.1186,33700.0
2011-10-06 12:40:00,20.73,20.73,20.62,20.69,15000.0,15.1332,15.1332,15.0529,15.104,15000.0
2011-10-06 12:50:00,20.69,20.69,20.62,20.66,14900.0,15.104,15.104,15.0529,15.0821,14900.0
2011-10-06 13:00:00,20.69,20.7,20.58,20.65,41300.0,15.104,15.1113,15.0237,15.0748,41300.0
2011-10-06 13:10:00,20.69,20.76,20.68,20.72,21900.0,15.104,15.1551,15.0967,15.1259,21900.0
2011-10-06 13:20:00,20.71,20.78,20.66,20.7,27200.0,15.1186,15.1697,15.0821,15.1113,27200.0
2011-10-06 13:30:00,20.7,20.76,20.65,20.65,28700.0,15.1113,15.1551,15.0748,15.0748,28700.0
2011-10-06 13:40:00,20.64,20.68,20.59,20.68,28600.0,15.0675,15.0967,15.031,15.0967,28600.0
2011-10-06 13:50:00,20.67,20.72,20.62,20.64,63000.0,15.0894,15.1259,15.0529,15.0675,63000.0
2011-10-06 14:00:00,20.65,20.7,20.59,20.7,19700.0,15.0748,15.1113,15.031,15.1113,19700.0
2011-10-06 14:10:00,20.7,20.77,20.69,20.77,31200.0,15.1113,15.1624,15.104,15.1624,31200.0
2011-10-06 14:20:00,20.77,20.82,20.74,20.75,24900.0,15.1624,15.1989,15.1405,15.1478,24900.0
2011-10-06 14:30:00,20.76,20.79,20.67,20.67,26100.0,15.1551,15.177,15.0894,15.0894,26100.0
2011-10-06 14:40:00,20.67,20.8,20.66,20.72,117000.0,15.0894,15.1843,15.0821,15.1259,117000.0
2011-10-06 14:50:00,20.72,20.79,20.67,20.77,70000.0,15.1259,15.177,15.0894,15.1624,70000.0
2011-10-06 15:00:00,20.78,20.84,20.75,20.82,134100.0,15.1697,15.2135,15.1478,15.1989,134100.0
2011-10-06 15:10:00,20.83,20.85,20.62,20.62,88100.0,15.2062,15.2208,15.0529,15.0529,88100.0
2011-10-06 15:20:00,20.62,20.66,20.56,20.6,111600.0,15.0529,15.0821,15.0091,15.0383,111600.0
2011-10-06 15:30:00,20.59,20.75,20.57,20.74,92200.0,15.031,15.1478,15.0164,15.1405,92200.0
2011-10-06 15:40:00,20.72,20.87,20.71,20.86,140600.0,15.1259,15.2354,15.1186,15.2281,140600.0
2011-10-06 15:50:00,20.87,21.0,20.87,20.95,222000.0,15.2354,15.3303,15.2354,15.2938,222000.0
2011-10-07 09:30:00,21.02,21.15,20.8,20.8,167300.0,15.3449,15.4398,15.1843,15.1843,167300.0
2011-10-07 09:40:00,20.79,20.86,20.72,20.75,53800.0,15.177,15.2281,15.1259,15.1478,53800.0
2011-10-07 09:50:00,20.75,20.88,20.71,20.86,47700.0,15.1478,15.2427,15.1186,15.2281,47700.0
2011-10-07 10:00:00,20.86,20.9,20.76,20.87,80400.0,15.2281,15.2573,15.1551,15.2354,80400.0
2011-10-07 10:10:00,20.84,20.95,20.82,20.94,61900.0,15.2135,15.2938,15.1989,15.2865,61900.0
2011-10-07 10:20:00,20.94,20.98,20.88,20.91,39900.0,15.2865,15.3157,15.2427,15.2646,39900.0
2011-10-07 10:30:00,20.91,21.0,20.87,20.87,40000.0,15.2646,15.3303,15.2354,15.2354,40000.0
2011-10-07 10:40:00,20.88,20.88,20.76,20.79,45900.0,15.2427,15.2427,15.1551,15.177,45900.0
2011-10-07 10:50:00,20.8,20.87,20.71,20.71,43300.0,15.1843,15.2354,15.1186,15.1186,43300.0
2011-10-07 11:00:00,20.7,20.73,20.63,20.69,38500.0,15.1113,15.1332,15.0602,15.104,38500.0
2011-10-07 11:10:00,20.69,20.69,20.52,20.55,48700.0,15.104,15.104,14.9799,15.0018,48700.0
2011-10-07 11:20:00,20.54,20.57,20.46,20.56,29200.0,14.9945,15.0164,14.9361,15.0091,29200.0
2011-10-07 11:30:00,20.56,20.57,20.4,20.43,48800.0,15.0091,15.0164,14.8923,14.9142,48800.0
2011-10-07 11:40:00,20.41,20.56,20.41,20.43,46000.0,14.8996,15.0091,14.8996,14.9142,46000.0
2011-10-07 11:50:00,20.44,20.52,20.44,20.5,37200.0,14.9215,14.9799,14.9215,14.9653,37200.0
2011-10-07 12:00:00,20.52,20.52,20.28,20.48,136400.0,14.9799,14.9799,14.8047,14.9507,136400.0
2011-10-07 12:10:00,20.48,20.5,20.2,20.2,85100.0,14.9507,14.9653,14.7463,14.7463,85100.0
2011-10-07 12:20:00,20.2,20.27,20.1,20.16,132900.0,14.7463,14.7974,14.6733,14.7171,132900.0
2011-10-07 12:30:00,20.16,20.23,20.1,20.16,51200.0,14.7171,14.7682,14.6733,14.7171,51200.0
2011-10-07 12:40:00,20.17,20.18,20.05,20.09,62800.0,14.7244,14.7317,14.6368,14.666,62800.0
2011-10-07 12:50:00,20.09,20.16,20.01,20.06,72400.0,14.666,14.7171,14.6076,14.6441,72400.0
2011-10-07 13:00:00,20.05,20.06,19.97,20.0,48500.0,14.6368,14.6441,14.5784,14.6003,48500.0
2011-10-07 13:10:00,20.0,20.11,20.0,20.06,46800.0,14.6003,14.6806,14.6003,14.6441,46800.0
2011-10-07 13:20:00,20.06,20.24,20.05,20.18,59000.0,14.6441,14.7755,14.6368,14.7317,59000.0
2011-10-07 13:30:00,20.18,20.18,20.07,20.08,23200.0,14.7317,14.7317,14.6514,14.6587,23200.0
2011-10-07 13:40:00,20.08,20.11,20.0,20.11,27300.0,14.6587,14.6806,14.6003,14.6806,27300.0
2011-10-07 13:50:00,20.11,20.2,20.08,20.19,33200.0,14.6806,14.7463,14.6587,14.739,33200.0
2011-10-07 14:00:00,20.19,20.21,20.14,20.15,93800.0,14.739,14.7536,14.7025,14.7098,93800.0
2011-10-07 14:10:00,20.15,20.16,20.08,20.1,58200.0,14.7098,14.7171,14.6587,14.6733,58200.0
2011-10-07 14:20:00,20.11,20.29,20.11,20.11,188300.0,14.6806,14.812,14.6806,14.6806,188300.0
2011-10-07 14:30:00,20.11,20.22,20.1,20.15,117300.0,14.6806,14.7609,14.6733,14.7098,117300.0
2011-10-07 14:40:00,20.15,20.15,20.01,20.07,123700.0,14.7098,14.7098,14.6076,14.6514,123700.0
2011-10-07 14:50:00,20.09,20.18,20.07,20.11,116200.0,14.666,14.7317,14.6514,14.6806,116200.0
2011-10-07 15:00:00,20.11,20.2,20.06,20.19,126200.0,14.6806,14.7463,14.6441,14.739,126200.0
2011-10-07 15:10:00,20.19,20.34,20.13,20.27,155800.0,14.739,14.8485,14.6952,14.7974,155800.0
2011-10-07 15:20:00,20.27,20.45,20.27,20.42,190000.0,14.7974,14.9288,14.7974,14.9069,190000.0
2011-10-07 15:30:00,20.41,20.51,20.33,20.33,180900.0,14.8996,14.9726,14.8412,14.8412,180900.0
2011-10-07 15:40:00,20.34,20.34,20.21,20.22,224500.0,14.8485,14.8485,14.7536,14.7609,224500.0
2011-10-07 15:50:00,20.22,20.24,19.9,19.93,307500.0,14.7609,14.7755,14.5273,14.5492,307500.0
2011-10-10 09:30:00,20.34,20.42,20.32,20.39,34000.0,14.8485,14.9069,14.8339,14.885,34000.0
2011-10-10 09:40:00,20.39,20.43,20.28,20.3,52900.0,14.885,14.9142,14.8047,14.8193,52900.0
2011-10-10 09:50:00,20.31,20.39,20.31,20.38,28600.0,14.8266,14.885,14.8266,14.8777,28600.0
2011-10-10 10:00:00,20.38,20.42,20.33,20.37,28400.0,14.8777,14.9069,14.8412,14.8704,28400.0
2011-10-10 10:10:00,20.37,20.43,20.36,20.4,30500.0,14.8704,14.9142,14.8631,14.8923,30500.0
2011-10-10 10:20:00,20.41,20.53,20.41,20.51,159100.0,14.8996,14.9872,14.8996,14.9726,159100.0
2011-10-10 10:30:00,20.51,20.7,20.51,20.68,214600.0,14.9726,15.1113,14.9726,15.0967,214600.0
2011-10-10 10:40:00,20.68,20.88,20.68,20.85,220400.0,15.0967,15.2427,15.0967,15.2208,220400.0
2011-10-10 10:50:00,20.85,20.88,20.84,20.86,73100.0,15.2208,15.2427,15.2135,15.2281,73100.0
2011-10-10 11:00:00,20.85,20.87,20.75,20.77,37600.0,15.2208,15.2354,15.1478,15.1624,37600.0
2011-10-10 11:10:00,20.76,20.77,20.71,20.74,52200.0,15.1551,15.1624,15.1186,15.1405,52200.0
2011-10-10 11:20:00,20.75,20.75,20.68,20.72,31000.0,15.1478,15.1478,15.0967,15.1259,31000.0
2011-10-10 11:30:00,20.72,20.78,20.72,20.77,32200.0,15.1259,15.1697,15.1259,15.1624,32200.0
2011-10-10 11:40:00,20.78,20.85,20.77,20.84,89000.0,15.1697,15.2208,15.1624,15.2135,89000.0
2011-10-10 11:50:00,20.83,20.88,20.82,20.88,42100.0,15.2062,15.2427,15.1989,15.2427,42100.0
2011-10-10 12:00:00,20.88,20.93,20.81,20.86,121800.0,15.2427,15.2792,15.1916,15.2281,121800.0
2011-10-10 12:10:00,20.87,20.9,20.86,20.89,76800.0,15.2354,15.2573,15.2281,15.25,76800.0
2011-10-10 12:20:00,20.88,20.89,20.82,20.86,37600.0,15.2427,15.25,15.1989,15.2281,37600.0
2011-10-10 12:30:00,20.85,20.88,20.82,20.82,14700.0,15.2208,15.2427,15.1989,15.1989,14700.0
2011-10-10 12:40:00,20.82,20.85,20.74,20.76,21700.0,15.1989,15.2208,15.1405,15.1551,21700.0
2011-10-10 12:50:00,20.76,20.78,20.7,20.77,31500.0,15.1551,15.1697,15.1113,15.1624,31500.0
2011-10-10 13:00:00,20.77,20.81,20.74,20.78,26400.0,15.1624,15.1916,15.1405,15.1697,26400.0
2011-10-10 13:10:00,20.77,20.85,20.77,20.84,115900.0,15.1624,15.2208,15.1624,15.2135,115900.0
2011-10-10 13:20:00,20.84,20.86,20.81,20.81,25600.0,15.2135,15.2281,15.1916,15.1916,25600.0
2011-10-10 13:30:00,20.81,20.83,20.8,20.81,24900.0,15.1916,15.2062,15.1843,15.1916,24900.0
2011-10-10 13:40:00,20.81,20.83,20.77,20.83,31100.0,15.1916,15.2062,15.1624,15.2062,31100.0
2011-10-10 13:50:00,20.83,20.88,20.82,20.86,79800.0,15.2062,15.2427,15.1989,15.2281,79800.0
2011-10-10 14:00:00,20.85,20.88,20.75,20.78,58000.0,15.2208,15.2427,15.1478,15.1697,58000.0
2011-10-10 14:10:00,20.78,20.84,20.77,20.82,33300.0,15.1697,15.2135,15.1624,15.1989,33300.0
2011-10-10 14:20:00,20.82,20.86,20.81,20.82,12900.0,15.1989,15.2281,15.1916,15.1989,12900.0
2011-10-10 14:30:00,20.83,20.87,20.79,20.79,23800.0,15.2062,15.2354,15.177,15.177,23800.0
2011-10-10 14:40:00,20.78,20.83,20.78,20.81,13300.0,15.1697,15.2062,15.1697,15.1916,13300.0
2011-10-10 14:50:00,20.81,20.86,20.81,20.83,43600.0,15.1916,15.2281,15.1916,15.2062,43600.0
2011-10-10 15:00:00,20.83,20.83,20.66,20.67,27700.0,15.2062,15.2062,15.0821,15.0894,27700.0
2011-10-10 15:10:00,20.67,20.7,20.59,20.7,38600.0,15.0894,15.1113,15.031,15.1113,38600.0
2011-10-10 15:20:00,20.69,20.7,20.48,20.59,56600.0,15.104,15.1113,14.9507,15.031,56600.0
2011-10-10 15:30:00,20.58,20.71,20.51,20.71,115400.0,15.0237,15.1186,14.9726,15.1186,115400.0
2011-10-10 15:40:00,20.71,20.86,20.63,20.84,89800.0,15.1186,15.2281,15.0602,15.2135,89800.0
2011-10-10 15:50:00,20.85,21.07,20.85,21.06,109300.0,15.2208,15.3814,15.2208,15.3741,109300.0
2011-10-11 09:30:00,20.64,20.97,20.64,20.81,79700.0,15.0675,15.3084,15.0675,15.1916,79700.0
2011-10-11 09:40:00,20.81,20.9,20.73,20.89,64400.0,15.1916,15.2573,15.1332,15.25,64400.0
2011-10-11 09:50:00,20.89,20.89,20.81,20.85,23000.0,15.25,15.25,15.1916,15.2208,23000.0
2011-10-11 10:00:00,20.84,20.87,20.71,20.76,31000.0,15.2135,15.2354,15.1186,15.1551,31000.0
2011-10-11 10:10:00,20.76,20.86,20.75,20.8,93000.0,15.1551,15.2281,15.1478,15.1843,93000.0
2011-10-11 10:20:00,20.78,20.91,20.77,20.9,71700.0,15.1697,15.2646,15.1624,15.2573,71700.0
2011-10-11 10:30:00,20.91,21.06,20.9,21.05,46300.0,15.2646,15.3741,15.2573,15.3668,46300.0
2011-10-11 10:40:00,21.05,21.23,21.02,21.19,58900.0,15.3668,15.4982,15.3449,15.469,58900.0
2011-10-11 10:50:00,21.19,21.2,21.04,21.1,32200.0,15.469,15.4763,15.3595,15.4033,32200.0
2011-10-11 11:00:00,21.1,21.13,21.02,21.05,58100.0,15.4033,15.4252,15.3449,15.3668,58100.0
2011-10-11 11:10:00,21.04,21.07,20.93,20.96,96200.0,15.3595,15.3814,15.2792,15.3011,96200.0
2011-10-11 11:20:00,20.95,20.96,20.91,20.92,42400.0,15.2938,15.3011,15.2646,15.2719,42400.0
2011-10-11 11:30:00,20.92,21.01,20.92,21.0,44800.0,15.2719,15.3376,15.2719,15.3303,44800.0
2011-10-11 11:40:00,21.0,21.1,20.99,21.06,23000.0,15.3303,15.4033,15.323,15.3741,23000.0
2011-10-11 11:50:00,21.05,21.11,21.01,21.08,34000.0,15.3668,15.4106,15.3376,15.3887,34000.0
2011-10-11 12:00:00,21.1,21.13,21.07,21.12,17100.0,15.4033,15.4252,15.3814,15.4179,17100.0
2011-10-11 12:10:00,21.13,21.17,21.08,21.08,21100.0,15.4252,15.4544,15.3887,15.3887,21100.0
2011-10-11 12:20:00,21.07,21.09,21.04,21.09,10700.0,15.3814,15.396,15.3595,15.396,10700.0
2011-10-11 12:30:00,21.09,21.1,20.91,20.92,19900.0,15.396,15.4033,15.2646,15.2719,19900.0
2011-10-11 12:40:00,20.92,21.01,20.91,20.93,23900.0,15.2719,15.3376,15.2646,15.2792,23900.0
2011-10-11 12:50:00,20.93,21.0,20.88,20.99,84100.0,15.2792,15.3303,15.2427,15.323,84100.0
2011-10-11 13:00:00,21.01,21.07,20.95,21.04,42900.0,15.3376,15.3814,15.2938,15.3595,42900.0
2011-10-11 13:10:00,21.03,21.04,20.9,21.02,96700.0,15.3522,15.3595,15.2573,15.3449,96700.0
2011-10-11 13:20:00,21.03,21.13,21.03,21.12,27400.0,15.3522,15.4252,15.3522,15.4179,27400.0
2011-10-11 13:30:00,21.12,21.16,21.09,21.09,25500.0,15.4179,15.4471,15.396,15.396,25500.0
2011-10-11 13:40:00,21.09,21.13,20.98,21.02,29700.0,15.396,15.4252,15.3157,15.3449,29700.0
2011-10-11 13:50:00,21.02,21.22,21.02,21.22,70000.0,15.3449,15.4909,15.3449,15.4909,70000.0
2011-10-11 14:00:00,21.23,21.25,21.14,21.15,42600.0,15.4982,15.5128,15.4325,15.4398,42600.0
2011-10-11 14:10:00,21.16,21.21,21.15,21.16,29300.0,15.4471,15.4836,15.4398,15.4471,29300.0
2011-10-11 14:20:00,21.17,21.21,21.07,21.11,52600.0,15.4544,15.4836,15.3814,15.4106,52600.0
2011-10-11 14:30:00,21.11,21.19,21.09,21.09,50600.0,15.4106,15.469,15.396,15.396,50600.0
2011-10-11 14:40:00,21.1,21.12,21.06,21.06,40300.0,15.4033,15.4179,15.3741,15.3741,40300.0
2011-10-11 14:50:00,21.06,21.14,21.06,21.14,41600.0,15.3741,15.4325,15.3741,15.4325,41600.0
2011-10-11 15:00:00,21.14,21.3,21.14,21.3,85800.0,15.4325,15.5493,15.4325,15.5493,85800.0
2011-10-11 15:10:00,21.3,21.33,21.27,21.27,175500.0,15.5493,15.5712,15.5274,15.5274,175500.0
2011-10-11 15:20:00,21.28,21.34,21.19,21.19,106100.0,15.5347,15.5785,15.469,15.469,106100.0
2011-10-11 15:30:00,21.2,21.39,21.19,21.34,134500.0,15.4763,15.615,15.469,15.5785,134500.0
2011-10-11 15:40:00,21.36,21.45,21.32,21.35,181300.0,15.5931,15.6588,15.5639,15.5858,181300.0
2011-10-11 15:50:00,21.36,21.4,21.24,21.26,239300.0,15.5931,15.6223,15.5055,15.5201,239300.0
2011-10-12 09:30:00,21.41,21.52,21.41,21.44,67600.0,15.6296,15.7099,15.6296,15.6515,67600.0
2011-10-12 09:40:00,21.42,21.6,21.4,21.57,111200.0,15.6369,15.7683,15.6223,15.7464,111200.0
2011-10-12 09:50:00,21.56,21.67,21.51,21.64,135300.0,15.7391,15.8194,15.7026,15.7975,135300.0
2011-10-12 10:00:00,21.66,21.67,21.55,21.59,178500.0,15.8121,15.8194,15.7318,15.761,178500.0
2011-10-12 10:10:00,21.59,21.73,21.56,21.71,64900.0,15.761,15.8632,15.7391,15.8486,64900.0
2011-10-12 10:20:00,21.7,21.75,21.68,21.72,134100.0,15.8413,15.8778,15.8267,15.8559,134100.0
2011-10-12 10:30:00,21.75,21.85,21.71,21.84,65100.0,15.8778,15.9508,15.8486,15.9435,65100.0
2011-10-12 10:40:00,21.84,21.85,21.7,21.73,55500.0,15.9435,15.9508,15.8413,15.8632,55500.0
2011-10-12 10:50:00,21.72,21.73,21.65,21.67,54500.0,15.8559,15.8632,15.8048,15.8194,54500.0
2011-10-12 11:00:00,21.66,21.74,21.66,21.74,33300.0,15.8121,15.8705,15.8121,15.8705,33300.0
2011-10-12 11:10:00,21.75,21.81,21.74,21.78,59800.0,15.8778,15.9216,15.8705,15.8997,59800.0
2011-10-12 11:20:00,21.77,21.77,21.66,21.7,33600.0,15.8924,15.8924,15.8121,15.8413,33600.0
2011-10-12 11:30:00,21.71,21.75,21.69,21.69,15200.0,15.8486,15.8778,15.834,15.834,15200.0
2011-10-12 11:40:00,21.69,21.74,21.67,21.68,29800.0,15.834,15.8705,15.8194,15.8267,29800.0
2011-10-12 11:50:00,21.69,21.69,21.65,21.66,15300.0,15.834,15.834,15.8048,15.8121,15300.0
2011-10-12 12:00:00,21.66,21.67,21.6,21.6,14000.0,15.8121,15.8194,15.7683,15.7683,14000.0
2011-10-12 12:10:00,21.61,21.65,21.6,21.63,15200.0,15.7756,15.8048,15.7683,15.7902,15200.0
2011-10-12 12:20:00,21.64,21.72,21.64,21.7,134500.0,15.7975,15.8559,15.7975,15.8413,134500.0
2011-10-12 12:30:00,21.7,21.78,21.7,21.77,29200.0,15.8413,15.8997,15.8413,15.8924,29200.0
2011-10-12 12:40:00,21.77,21.78,21.72,21.75,16300.0,15.8924,15.8997,15.8559,15.8778,16300.0
2011-10-12 12:50:00,21.75,21.86,21.75,21.81,71500.0,15.8778,15.9581,15.8778,15.9216,71500.0
2011-10-12 13:00:00,21.81,21.89,21.81,21.82,26900.0,15.9216,15.98,15.9216,15.9289,26900.0
2011-10-12 13:10:00,21.82,21.85,21.78,21.8,48100.0,15.9289,15.9508,15.8997,15.9143,48100.0
2011-10-12 13:20:00,21.81,21.86,21.81,21.84,35700.0,15.9216,15.9581,15.9216,15.9435,35700.0
2011-10-12 13:30:00,21.84,21.89,21.81,21.86,27700.0,15.9435,15.98,15.9216,15.9581,27700.0
2011-10-12 13:40:00,21.86,21.92,21.85,21.9,179500.0,15.9581,16.0019,15.9508,15.9873,179500.0
2011-10-12 13:50:00,21.91,21.92,21.9,21.91,57900.0,15.9946,16.0019,15.9873,15.9946,57900.0
2011-10-12 14:00:00,21.91,22.08,21.89,22.06,270500.0,15.9946,16.1187,15.98,16.1041,270500.0
2011-10-12 14:10:00,22.07,22.07,21.98,22.02,40900.0,16.1114,16.1114,16.0457,16.0749,40900.0
2011-10-12 14:20:00,22.0,22.11,21.99,22.11,56400.0,16.0603,16.1406,16.053,16.1406,56400.0
2011-10-12 14:30:00,22.11,22.26,22.1,22.12,440400.0,16.1406,16.2501,16.1333,16.1479,440400.0
2011-10-12 14:40:00,22.12,22.15,22.07,22.14,69300.0,16.1479,16.1698,16.1114,16.1625,69300.0
2011-10-12 14:50:00,22.15,22.15,21.88,21.89,118500.0,16.1698,16.1698,15.9727,15.98,118500.0
2011-10-12 15:00:00,21.89,22.0,21.85,21.98,152300.0,15.98,16.0603,15.9508,16.0457,152300.0
2011-10-12 15:10:00,21.97,22.02,21.88,21.93,80300.0,16.0384,16.0749,15.9727,16.0092,80300.0
2011-10-12 15:20:00,21.94,22.0,21.87,21.98,84900.0,16.0165,16.0603,15.9654,16.0457,84900.0
2011-10-12 15:30:00,21.99,22.05,21.93,22.04,201600.0,16.053,16.0968,16.0092,16.0895,201600.0
2011-10-12 15:40:00,22.04,22.12,21.83,21.85,201600.0,16.0895,16.1479,15.9362,15.9508,201600.0
2011-10-12 15:50:00,21.9,21.95,21.8,21.81,211900.0,15.9873,16.0238,15.9143,15.9216,211900.0
2011-10-13 09:30:00,21.62,21.71,21.35,21.37,103300.0,15.7829,15.8486,15.5858,15.6004,103300.0
2011-10-13 09:40:00,21.37,21.4,21.29,21.29,123500.0,15.6004,15.6223,15.542,15.542,123500.0
2011-10-13 09:50:00,21.3,21.3,21.07,21.09,74200.0,15.5493,15.5493,15.3814,15.396,74200.0
2011-10-13 10:00:00,21.09,21.18,21.07,21.13,103500.0,15.396,15.4617,15.3814,15.4252,103500.0
2011-10-13 10:10:00,21.12,21.21,21.11,21.12,115400.0,15.4179,15.4836,15.4106,15.4179,115400.0
2011-10-13 10:20:00,21.11,21.25,21.09,21.24,170000.0,15.4106,15.5128,15.396,15.5055,170000.0
2011-10-13 10:30:00,21.23,21.35,21.22,21.29,155300.0,15.4982,15.5858,15.4909,15.542,155300.0
2011-10-13 10:40:00,21.29,21.3,21.09,21.1,264100.0,15.542,15.5493,15.396,15.4033,264100.0
2011-10-13 10:50:00,21.11,21.18,21.07,21.07,44500.0,15.4106,15.4617,15.3814,15.3814,44500.0
2011-10-13 11:00:00,21.07,21.14,21.01,21.01,54000.0,15.3814,15.4325,15.3376,15.3376,54000.0
2011-10-13 11:10:00,21.03,21.13,20.96,20.98,41800.0,15.3522,15.4252,15.3011,15.3157,41800.0
2011-10-13 11:20:00,20.99,21.06,20.96,20.97,137900.0,15.323,15.3741,15.3011,15.3084,137900.0
2011-10-13 11:30:00,20.97,21.08,20.96,21.03,43800.0,15.3084,15.3887,15.3011,15.3522,43800.0
2011-10-13 11:40:00,21.03,21.11,20.99,21.05,22600.0,15.3522,15.4106,15.323,15.3668,22600.0
2011-10-13 11:50:00,21.05,21.09,21.01,21.07,20900.0,15.3668,15.396,15.3376,15.3814,20900.0
2011-10-13 12:00:00,21.08,21.13,21.08,21.12,8200.0,15.3887,15.4252,15.3887,15.4179,8200.0
2011-10-13 12:10:00,21.1,21.1,21.05,21.08,9600.0,15.4033,15.4033,15.3668,15.3887,9600.0
2011-10-13 12:20:00,21.07,21.12,21.05,21.06,5200.0,15.3814,15.4179,15.3668,15.3741,5200.0
2011-10-13 12:30:00,21.06,21.06,21.01,21.04,30500.0,15.3741,15.3741,15.3376,15.3595,30500.0
2011-10-13 12:40:00,21.04,21.11,21.03,21.1,16100.0,15.3595,15.4106,15.3522,15.4033,16100.0
2011-10-13 12:50:00,21.1,21.17,21.09,21.12,15300.0,15.4033,15.4544,15.396,15.4179,15300.0
2011-10-13 13:00:00,21.13,21.21,21.07,21.21,29800.0,15.4252,15.4836,15.3814,15.4836,29800.0
2011-10-13 13:10:00,21.2,21.25,21.18,21.18,9900.0,15.4763,15.5128,15.4617,15.4617,9900.0
2011-10-13 13:20:00,21.17,21.3,21.16,21.26,15700.0,15.4544,15.5493,15.4471,15.5201,15700.0
2011-10-13 13:30:00,21.26,21.28,21.25,21.26,9200.0,15.5201,15.5347,15.5128,15.5201,9200.0
2011-10-13 13:40:00,21.25,21.33,21.23,21.33,12500.0,15.5128,15.5712,15.4982,15.5712,12500.0
2011-10-13 13:50:00,21.29,21.29,21.24,21.26,12700.0,15.542,15.542,15.5055,15.5201,12700.0
2011-10-13 14:00:00,21.25,21.25,21.18,21.23,65800.0,15.5128,15.5128,15.4617,15.4982,65800.0
2011-10-13 14:10:00,21.23,21.23,21.17,21.22,46700.0,15.4982,15.4982,15.4544,15.4909,46700.0
2011-10-13 14:20:00,21.22,21.27,21.16,21.18,37000.0,15.4909,15.5274,15.4471,15.4617,37000.0
2011-10-13 14:30:00,21.18,21.25,21.16,21.19,41800.0,15.4617,15.5128,15.4471,15.469,41800.0
2011-10-13 14:40:00,21.19,21.33,21.17,21.32,22800.0,15.469,15.5712,15.4544,15.5639,22800.0
2011-10-13 14:50:00,21.31,21.33,21.25,21.33,36500.0,15.5566,15.5712,15.5128,15.5712,36500.0
2011-10-13 15:00:00,21.3,21.47,21.3,21.45,36000.0,15.5493,15.6734,15.5493,15.6588,36000.0
2011-10-13 15:10:00,21.45,21.53,21.42,21.5,32400.0,15.6588,15.7172,15.6369,15.6953,32400.0
2011-10-13 15:20:00,21.51,21.52,21.3,21.33,82600.0,15.7026,15.7099,15.5493,15.5712,82600.0
2011-10-13 15:30:00,21.32,21.37,21.25,21.28,65300.0,15.5639,15.6004,15.5128,15.5347,65300.0
2011-10-13 15:40:00,21.28,21.36,21.24,21.32,91500.0,15.5347,15.5931,15.5055,15.5639,91500.0
2011-10-13 15:50:00,21.33,21.45,21.32,21.37,353200.0,15.5712,15.6588,15.5639,15.6004,353200.0
2011-10-14 09:30:00,21.68,21.85,21.64,21.83,175300.0,15.8267,15.9508,15.7975,15.9362,175300.0
2011-10-14 09:40:00,21.83,21.87,21.71,21.73,79300.0,15.9362,15.9654,15.8486,15.8632,79300.0
2011-10-14 09:50:00,21.73,21.73,21.55,21.64,100100.0,15.8632,15.8632,15.7318,15.7975,100100.0
2011-10-14 10:00:00,21.6,21.6,21.45,21.47,102600.0,15.7683,15.7683,15.6588,15.6734,102600.0
2011-10-14 10:10:00,21.47,21.47,21.22,21.22,67400.0,15.6734,15.6734,15.4909,15.4909,67400.0
2011-10-14 10:20:00,21.23,21.37,21.19,21.23,30800.0,15.4982,15.6004,15.469,15.4982,30800.0
2011-10-14 10:30:00,21.23,21.32,21.15,21.28,83700.0,15.4982,15.5639,15.4398,15.5347,83700.0
2011-10-14 10:40:00,21.27,21.38,21.25,21.33,18300.0,15.5274,15.6077,15.5128,15.5712,18300.0
2011-10-14 10:50:00,21.34,21.38,21.29,21.37,92300.0,15.5785,15.6077,15.542,15.6004,92300.0
2011-10-14 11:00:00,21.38,21.43,21.34,21.38,27900.0,15.6077,15.6442,15.5785,15.6077,27900.0
2011-10-14 11:10:00,21.4,21.42,21.36,21.42,15800.0,15.6223,15.6369,15.5931,15.6369,15800.0
2011-10-14 11:20:00,21.42,21.42,21.25,21.26,305100.0,15.6369,15.6369,15.5128,15.5201,305100.0
2011-10-14 11:30:00,21.25,21.3,21.22,21.23,107000.0,15.5128,15.5493,15.4909,15.4982,107000.0
2011-10-14 11:40:00,21.22,21.26,21.22,21.23,68900.0,15.4909,15.5201,15.4909,15.4982,68900.0
2011-10-14 11:50:00,21.23,21.25,21.19,21.19,18200.0,15.4982,15.5128,15.469,15.469,18200.0
2011-10-14 12:00:00,21.18,21.18,21.1,21.12,107400.0,15.4617,15.4617,15.4033,15.4179,107400.0
2011-10-14 12:10:00,21.13,21.13,21.07,21.07,66000.0,15.4252,15.4252,15.3814,15.3814,66000.0
2011-10-14 12:20:00,21.07,21.16,21.06,21.13,15600.0,15.3814,15.4471,15.3741,15.4252,15600.0
2011-10-14 12:30:00,21.13,21.19,21.13,21.17,7600.0,15.4252,15.469,15.4252,15.4544,7600.0
2011-10-14 12:40:00,21.18,21.19,21.15,21.17,6100.0,15.4617,15.469,15.4398,15.4544,6100.0
2011-10-14 12:50:00,21.17,21.19,21.13,21.14,9800.0,15.4544,15.469,15.4252,15.4325,9800.0
2011-10-14 13:00:00,21.14,21.2,21.14,21.2,9900.0,15.4325,15.4763,15.4325,15.4763,9900.0
2011-10-14 13:10:00,21.2,21.29,21.18,21.28,19200.0,15.4763,15.542,15.4617,15.5347,19200.0
2011-10-14 13:20:00,21.27,21.29,21.26,21.29,12700.0,15.5274,15.542,15.5201,15.542,12700.0
2011-10-14 13:30:00,21.28,21.33,21.27,21.28,11700.0,15.5347,15.5712,15.5274,15.5347,11700.0
2011-10-14 13:40:00,21.28,21.38,21.28,21.38,13600.0,15.5347,15.6077,15.5347,15.6077,13600.0
2011-10-14 13:50:00,21.38,21.44,21.37,21.43,29100.0,15.6077,15.6515,15.6004,15.6442,29100.0
2011-10-14 14:00:00,21.43,21.46,21.39,21.43,100900.0,15.6442,15.6661,15.615,15.6442,100900.0
2011-10-14 14:10:00,21.41,21.42,21.39,21.42,25500.0,15.6296,15.6369,15.615,15.6369,25500.0
2011-10-14 14:20:00,21.41,21.42,21.4,21.41,4300.0,15.6296,15.6369,15.6223,15.6296,4300.0
2011-10-14 14:30:00,21.41,21.41,21.33,21.37,17100.0,15.6296,15.6296,15.5712,15.6004,17100.0
2011-10-14 14:40:00,21.37,21.39,21.37,21.38,4400.0,15.6004,15.615,15.6004,15.6077,4400.0
2011-10-14 14:50:00,21.37,21.5,21.37,21.49,78500.0,15.6004,15.6953,15.6004,15.688,78500.0
2011-10-14 15:00:00,21.5,21.53,21.46,21.47,126600.0,15.6953,15.7172,15.6661,15.6734,126600.0
2011-10-14 15:10:00,21.47,21.55,21.45,21.54,51700.0,15.6734,15.7318,15.6588,15.7245,51700.0
2011-10-14 15:20:00,21.54,21.59,21.52,21.55,67500.0,15.7245,15.761,15.7099,15.7318,67500.0
2011-10-14 15:30:00,21.56,21.64,21.49,21.49,86200.0,15.7391,15.7975,15.688,15.688,86200.0
2011-10-14 15:40:00,21.48,21.53,21.42,21.43,76600.0,15.6807,15.7172,15.6369,15.6442,76600.0
2011-10-14 15:50:00,21.44,21.56,21.35,21.56,141400.0,15.6515,15.7391,15.5858,15.7391,141400.0
2011-10-17 09:30:00,21.39,21.39,20.95,20.96,144800.0,15.615,15.615,15.2938,15.3011,144800.0
2011-10-17 09:40:00,20.95,21.21,20.89,21.17,118500.0,15.2938,15.4836,15.25,15.4544,118500.0
2011-10-17 09:50:00,21.17,21.2,21.02,21.12,82500.0,15.4544,15.4763,15.3449,15.4179,82500.0
2011-10-17 10:00:00,21.12,21.14,21.08,21.13,76500.0,15.4179,15.4325,15.3887,15.4252,76500.0
2011-10-17 10:10:00,21.13,21.17,21.03,21.06,82300.0,15.4252,15.4544,15.3522,15.3741,82300.0
2011-10-17 10:20:00,21.05,21.08,21.0,21.0,70500.0,15.3668,15.3887,15.3303,15.3303,70500.0
2011-10-17 10:30:00,21.01,21.05,20.94,20.94,65000.0,15.3376,15.3668,15.2865,15.2865,65000.0
2011-10-17 10:40:00,20.93,20.93,20.87,20.89,75900.0,15.2792,15.2792,15.2354,15.25,75900.0
2011-10-17 10:50:00,20.88,20.97,20.85,20.95,55700.0,15.2427,15.3084,15.2208,15.2938,55700.0
2011-10-17 11:00:00,20.94,20.97,20.92,20.96,22700.0,15.2865,15.3084,15.2719,15.3011,22700.0
2011-10-17 11:10:00,20.96,21.01,20.93,20.97,40000.0,15.3011,15.3376,15.2792,15.3084,40000.0
2011-10-17 11:20:00,20.97,21.05,20.97,21.03,55700.0,15.3084,15.3668,15.3084,15.3522,55700.0
2011-10-17 11:30:00,21.03,21.04,20.98,21.04,34800.0,15.3522,15.3595,15.3157,15.3595,34800.0
2011-10-17 11:40:00,21.04,21.04,20.89,20.89,47400.0,15.3595,15.3595,15.25,15.25,47400.0
2011-10-17 11:50:00,20.9,20.97,20.89,20.91,22200.0,15.2573,15.3084,15.25,15.2646,22200.0
2011-10-17 12:00:00,20.9,20.92,20.86,20.88,33700.0,15.2573,15.2719,15.2281,15.2427,33700.0
2011-10-17 12:10:00,20.87,20.88,20.81,20.88,62600.0,15.2354,15.2427,15.1916,15.2427,62600.0
2011-10-17 12:20:00,20.88,20.89,20.85,20.86,11300.0,15.2427,15.25,15.2208,15.2281,11300.0
2011-10-17 12:30:00,20.85,20.89,20.82,20.85,31000.0,15.2208,15.25,15.1989,15.2208,31000.0
2011-10-17 12:40:00,20.85,20.89,20.8,20.83,26300.0,15.2208,15.25,15.1843,15.2062,26300.0
2011-10-17 12:50:00,20.82,20.86,20.82,20.83,17900.0,15.1989,15.2281,15.1989,15.2062,17900.0
2011-10-17 13:00:00,20.83,20.86,20.8,20.83,30500.0,15.2062,15.2281,15.1843,15.2062,30500.0
2011-10-17 13:10:00,20.83,20.86,20.8,20.86,10600.0,15.2062,15.2281,15.1843,15.2281,10600.0
2011-10-17 13:20:00,20.86,20.87,20.82,20.82,8500.0,15.2281,15.2354,15.1989,15.1989,8500.0
2011-10-17 13:30:00,20.82,20.83,20.75,20.82,24800.0,15.1989,15.2062,15.1478,15.1989,24800.0
2011-10-17 13:40:00,20.82,20.86,20.76,20.81,54600.0,15.1989,15.2281,15.1551,15.1916,54600.0
2011-10-17 13:50:00,20.82,20.89,20.82,20.89,52700.0,15.1989,15.25,15.1989,15.25,52700.0
2011-10-17 14:00:00,20.85,20.88,20.79,20.82,30200.0,15.2208,15.2427,15.177,15.1989,30200.0
2011-10-17 14:10:00,20.82,20.87,20.82,20.85,55400.0,15.1989,15.2354,15.1989,15.2208,55400.0
2011-10-17 14:20:00,20.84,20.86,20.81,20.83,45200.0,15.2135,15.2281,15.1916,15.2062,45200.0
2011-10-17 14:30:00,20.83,20.83,20.75,20.76,29500.0,15.2062,15.2062,15.1478,15.1551,29500.0
2011-10-17 14:40:00,20.76,20.79,20.75,20.77,30700.0,15.1551,15.177,15.1478,15.1624,30700.0
2011-10-17 14:50:00,20.77,20.84,20.74,20.84,34800.0,15.1624,15.2135,15.1405,15.2135,34800.0
2011-10-17 15:00:00,20.84,20.88,20.79,20.79,43300.0,15.2135,15.2427,15.177,15.177,43300.0
2011-10-17 15:10:00,20.79,20.87,20.79,20.79,51100.0,15.177,15.2354,15.177,15.177,51100.0
2011-10-17 15:20:00,20.79,20.79,20.69,20.7,109500.0,15.177,15.177,15.104,15.1113,109500.0
2011-10-17 15:30:00,20.7,20.76,20.61,20.63,152700.0,15.1113,15.1551,15.0456,15.0602,152700.0
2011-10-17 15:40:00,20.63,20.8,20.62,20.7,173600.0,15.0602,15.1843,15.0529,15.1113,173600.0
2011-10-17 15:50:00,20.71,20.74,20.56,20.63,203900.0,15.1186,15.1405,15.0091,15.0602,203900.0
2011-10-18 09:30:00,20.76,21.17,20.76,21.14,67400.0,15.1551,15.4544,15.1551,15.4325,67400.0
2011-10-18 09:40:00,21.14,21.19,20.96,20.96,61700.0,15.4325,15.469,15.3011,15.3011,61700.0
2011-10-18 09:50:00,20.95,20.98,20.75,20.78,23500.0,15.2938,15.3157,15.1478,15.1697,23500.0
2011-10-18 10:00:00,20.8,20.82,20.71,20.81,21800.0,15.1843,15.1989,15.1186,15.1916,21800.0
2011-10-18 10:10:00,20.81,21.0,20.81,20.98,435100.0,15.1916,15.3303,15.1916,15.3157,435100.0
2011-10-18 10:20:00,20.97,21.31,20.97,21.31,238500.0,15.3084,15.5566,15.3084,15.5566,238500.0
2011-10-18 10:30:00,21.31,21.35,21.24,21.26,127200.0,15.5566,15.5858,15.5055,15.5201,127200.0
2011-10-18 10:40:00,21.27,21.42,21.26,21.42,238600.0,15.5274,15.6369,15.5201,15.6369,238600.0
2011-10-18 10:50:00,21.42,21.57,21.42,21.53,268900.0,15.6369,15.7464,15.6369,15.7172,268900.0
2011-10-18 11:00:00,21.53,21.57,21.49,21.53,93700.0,15.7172,15.7464,15.688,15.7172,93700.0
2011-10-18 11:10:00,21.53,21.6,21.42,21.42,76700.0,15.7172,15.7683,15.6369,15.6369,76700.0
2011-10-18 11:20:00,21.43,21.44,21.27,21.32,83300.0,15.6442,15.6515,15.5274,15.5639,83300.0
2011-10-18 11:30:00,21.33,21.55,21.32,21.49,67700.0,15.5712,15.7318,15.5639,15.688,67700.0
2011-10-18 11:40:00,21.52,21.62,21.5,21.56,94800.0,15.7099,15.7829,15.6953,15.7391,94800.0
2011-10-18 11:50:00,21.58,21.64,21.55,21.58,67900.0,15.7537,15.7975,15.7318,15.7537,67900.0
2011-10-18 12:00:00,21.58,21.62,21.56,21.59,30200.0,15.7537,15.7829,15.7391,15.761,30200.0
2011-10-18 12:10:00,21.59,21.59,21.52,21.52,24800.0,15.761,15.761,15.7099,15.7099,24800.0
2011-10-18 12:20:00,21.52,21.53,21.46,21.48,35200.0,15.7099,15.7172,15.6661,15.6807,35200.0
2011-10-18 12:30:00,21.48,21.62,21.48,21.62,96800.0,15.6807,15.7829,15.6807,15.7829,96800.0
2011-10-18 12:40:00,21.63,21.67,21.62,21.64,51500.0,15.7902,15.8194,15.7829,15.7975,51500.0
2011-10-18 12:50:00,21.65,21.65,21.55,21.58,35200.0,15.8048,15.8048,15.7318,15.7537,35200.0
2011-10-18 13:00:00,21.58,21.6,21.57,21.59,67800.0,15.7537,15.7683,15.7464,15.761,67800.0
2011-10-18 13:10:00,21.59,21.6,21.51,21.52,50400.0,15.761,15.7683,15.7026,15.7099,50400.0
2011-10-18 13:20:00,21.53,21.56,21.47,21.56,57600.0,15.7172,15.7391,15.6734,15.7391,57600.0
2011-10-18 13:30:00,21.56,21.59,21.54,21.59,99400.0,15.7391,15.761,15.7245,15.761,99400.0
2011-10-18 13:40:00,21.6,21.62,21.53,21.62,57300.0,15.7683,15.7829,15.7172,15.7829,57300.0
2011-10-18 13:50:00,21.62,21.65,21.58,21.62,30200.0,15.7829,15.8048,15.7537,15.7829,30200.0
2011-10-18 14:00:00,21.62,21.65,21.58,21.65,73500.0,15.7829,15.8048,15.7537,15.8048,73500.0
2011-10-18 14:10:00,21.64,21.67,21.59,21.64,64000.0,15.7975,15.8194,15.761,15.7975,64000.0
2011-10-18 14:20:00,21.64,21.67,21.63,21.65,57600.0,15.7975,15.8194,15.7902,15.8048,57600.0
2011-10-18 14:30:00,21.65,21.73,21.63,21.63,55000.0,15.8048,15.8632,15.7902,15.7902,55000.0
2011-10-18 14:40:00,21.62,21.67,21.57,21.67,87800.0,15.7829,15.8194,15.7464,15.8194,87800.0
2011-10-18 14:50:00,21.66,21.7,21.6,21.68,115600.0,15.8121,15.8413,15.7683,15.8267,115600.0
2011-10-18 15:00:00,21.69,21.98,21.69,21.97,278300.0,15.834,16.0457,15.834,16.0384,278300.0
2011-10-18 15:10:00,21.97,22.14,21.87,21.87,214400.0,16.0384,16.1625,15.9654,15.9654,214400.0
2011-10-18 15:20:00,21.88,21.99,21.75,21.76,222500.0,15.9727,16.053,15.8778,15.8851,222500.0
2011-10-18 15:30:00,21.76,21.84,21.68,21.8,200600.0,15.8851,15.9435,15.8267,15.9143,200600.0
2011-10-18 15:40:00,21.79,21.92,21.75,21.9,194300.0,15.907,16.0019,15.8778,15.9873,194300.0
2011-10-18 15:50:00,21.91,22.03,21.81,21.9,609200.0,15.9946,16.0822,15.9216,15.9873,609200.0
2011-10-19 09:30:00,21.81,22.03,21.68,22.02,259700.0,15.9216,16.0822,15.8267,16.0749,259700.0
2011-10-19 09:40:00,22.02,22.12,21.94,22.0,277500.0,16.0749,16.1479,16.0165,16.0603,277500.0
2011-10-19 09:50:00,22.0,22.02,21.71,21.8,57800.0,16.0603,16.0749,15.8486,15.9143,57800.0
2011-10-19 10:00:00,21.8,21.85,21.63,21.8,136600.0,15.9143,15.9508,15.7902,15.9143,136600.0
2011-10-19 10:10:00,21.8,21.92,21.8,21.91,163600.0,15.9143,16.0019,15.9143,15.9946,163600.0
2011-10-19 10:20:00,21.91,22.02,21.82,22.01,129500.0,15.9946,16.0749,15.9289,16.0676,129500.0
2011-10-19 10:30:00,22.02,22.07,21.88,21.88,227200.0,16.0749,16.1114,15.9727,15.9727,227200.0
2011-10-19 10:40:00,21.89,21.95,21.8,21.87,61200.0,15.98,16.0238,15.9143,15.9654,61200.0
2011-10-19 10:50:00,21.88,21.96,21.84,21.85,41600.0,15.9727,16.0311,15.9435,15.9508,41600.0
2011-10-19 11:00:00,21.84,21.93,21.8,21.93,146700.0,15.9435,16.0092,15.9143,16.0092,146700.0
2011-10-19 11:10:00,21.92,21.93,21.8,21.8,26500.0,16.0019,16.0092,15.9143,15.9143,26500.0
2011-10-19 11:20:00,21.79,21.87,21.76,21.87,18000.0,15.907,15.9654,15.8851,15.9654,18000.0
2011-10-19 11:30:00,21.84,21.92,21.84,21.89,8400.0,15.9435,16.0019,15.9435,15.98,8400.0
2011-10-19 11:40:00,21.89,21.92,21.85,21.86,21500.0,15.98,16.0019,15.9508,15.9581,21500.0
2011-10-19 11:50:00,21.87,21.89,21.83,21.83,13000.0,15.9654,15.98,15.9362,15.9362,13000.0
2011-10-19 12:00:00,21.84,21.91,21.8,21.82,21700.0,15.9435,15.9946,15.9143,15.9289,21700.0
2011-10-19 12:10:00,21.81,21.94,21.8,21.93,39800.0,15.9216,16.0165,15.9143,16.0092,39800.0
2011-10-19 12:20:00,21.93,22.03,21.92,22.01,29000.0,16.0092,16.0822,16.0019,16.0676,29000.0
2011-10-19 12:30:00,22.01,22.04,21.96,22.02,41200.0,16.0676,16.0895,16.0311,16.0749,41200.0
2011-10-19 12:40:00,22.02,22.04,21.99,22.03,20900.0,16.0749,16.0895,16.053,16.0822,20900.0
2011-10-19 12:50:00,22.02,22.13,22.02,22.11,57700.0,16.0749,16.1552,16.0749,16.1406,57700.0
2011-10-19 13:00:00,22.11,22.16,22.09,22.14,50500.0,16.1406,16.1771,16.126,16.1625,50500.0
2011-10-19 13:10:00,22.14,22.16,22.07,22.1,25200.0,16.1625,16.1771,16.1114,16.1333,25200.0
2011-10-19 13:20:00,22.09,22.14,22.09,22.09,79800.0,16.126,16.1625,16.126,16.126,79800.0
2011-10-19 13:30:00,22.09,22.1,22.02,22.03,22200.0,16.126,16.1333,16.0749,16.0822,22200.0
2011-10-19 13:40:00,22.02,22.02,21.95,22.02,73800.0,16.0749,16.0749,16.0238,16.0749,73800.0
2011-10-19 13:50:00,22.02,22.1,22.0,22.1,38700.0,16.0749,16.1333,16.0603,16.1333,38700.0
2011-10-19 14:00:00,22.12,22.13,21.9,21.93,126100.0,16.1479,16.1552,15.9873,16.0092,126100.0
2011-10-19 14:10:00,21.92,22.07,21.92,22.04,93400.0,16.0019,16.1114,16.0019,16.0895,93400.0
2011-10-19 14:20:00,22.04,22.05,21.84,21.85,203400.0,16.0895,16.0968,15.9435,15.9508,203400.0
2011-10-19 14:30:00,21.85,21.98,21.81,21.97,142000.0,15.9508,16.0457,15.9216,16.0384,142000.0
2011-10-19 14:40:00,21.97,22.11,21.92,22.07,173800.0,16.0384,16.1406,16.0019,16.1114,173800.0
2011-10-19 14:50:00,22.06,22.08,21.96,21.97,192900.0,16.1041,16.1187,16.0311,16.0384,192900.0
2011-10-19 15:00:00,21.97,21.99,21.87,21.92,77500.0,16.0384,16.053,15.9654,16.0019,77500.0
2011-10-19 15:10:00,21.92,21.99,21.89,21.97,76800.0,16.0019,16.053,15.98,16.0384,76800.0
2011-10-19 15:20:00,21.95,21.95,21.83,21.83,71800.0,16.0238,16.0238,15.9362,15.9362,71800.0
2011-10-19 15:30:00,21.83,21.97,21.82,21.89,191300.0,15.9362,16.0384,15.9289,15.98,191300.0
2011-10-19 15:40:00,21.9,21.97,21.77,21.94,273900.0,15.9873,16.0384,15.8924,16.0165,273900.0
2011-10-19 15:50:00,21.95,21.95,21.82,21.87,335300.0,16.0238,16.0238,15.9289,15.9654,335300.0
2011-10-20 09:30:00,21.97,22.04,21.76,22.01,50700.0,16.0384,16.0895,15.8851,16.0676,50700.0
2011-10-20 09:40:00,21.99,22.02,21.77,21.8,183700.0,16.053,16.0749,15.8924,15.9143,183700.0
2011-10-20 09:50:00,21.81,21.83,21.61,21.63,52600.0,15.9216,15.9362,15.7756,15.7902,52600.0
2011-10-20 10:00:00,21.65,21.83,21.65,21.74,43400.0,15.8048,15.9362,15.8048,15.8705,43400.0
2011-10-20 10:10:00,21.75,21.94,21.75,21.86,64200.0,15.8778,16.0165,15.8778,15.9581,64200.0
2011-10-20 10:20:00,21.86,21.88,21.72,21.82,46200.0,15.9581,15.9727,15.8559,15.9289,46200.0
2011-10-20 10:30:00,21.83,21.88,21.78,21.85,40800.0,15.9362,15.9727,15.8997,15.9508,40800.0
2011-10-20 10:40:00,21.85,21.85,21.74,21.75,26700.0,15.9508,15.9508,15.8705,15.8778,26700.0
2011-10-20 10:50:00,21.74,21.74,21.62,21.62,20800.0,15.8705,15.8705,15.7829,15.7829,20800.0
2011-10-20 11:00:00,21.62,21.68,21.57,21.68,58200.0,15.7829,15.8267,15.7464,15.8267,58200.0
2011-10-20 11:10:00,21.67,21.69,21.6,21.61,67100.0,15.8194,15.834,15.7683,15.7756,67100.0
2011-10-20 11:20:00,21.61,21.78,21.6,21.77,22800.0,15.7756,15.8997,15.7683,15.8924,22800.0
2011-10-20 11:30:00,21.75,21.76,21.66,21.72,28200.0,15.8778,15.8851,15.8121,15.8559,28200.0
2011-10-20 11:40:00,21.71,21.74,21.66,21.7,31300.0,15.8486,15.8705,15.8121,15.8413,31300.0
2011-10-20 11:50:00,21.7,21.7,21.58,21.63,23100.0,15.8413,15.8413,15.7537,15.7902,23100.0
2011-10-20 12:00:00,21.63,21.63,21.51,21.52,19500.0,15.7902,15.7902,15.7026,15.7099,19500.0
2011-10-20 12:10:00,21.51,21.54,21.46,21.47,86600.0,15.7026,15.7245,15.6661,15.6734,86600.0
2011-10-20 12:20:00,21.49,21.64,21.49,21.64,43200.0,15.688,15.7975,15.688,15.7975,43200.0
2011-10-20 12:30:00,21.64,21.78,21.64,21.77,18100.0,15.7975,15.8997,15.7975,15.8924,18100.0
2011-10-20 12:40:00,21.77,21.77,21.66,21.66,33300.0,15.8924,15.8924,15.8121,15.8121,33300.0
2011-10-20 12:50:00,21.66,21.78,21.59,21.76,38800.0,15.8121,15.8997,15.761,15.8851,38800.0
2011-10-20 13:00:00,21.77,21.84,21.72,21.81,30100.0,15.8924,15.9435,15.8559,15.9216,30100.0
2011-10-20 13:10:00,21.81,22.01,21.81,21.97,47400.0,15.9216,16.0676,15.9216,16.0384,47400.0
2011-10-20 13:20:00,21.98,22.14,21.98,22.02,161400.0,16.0457,16.1625,16.0457,16.0749,161400.0
2011-10-20 13:30:00,22.03,22.11,21.94,21.94,98400.0,16.0822,16.1406,16.0165,16.0165,98400.0
2011-10-20 13:40:00,21.93,22.01,21.86,21.98,84200.0,16.0092,16.0676,15.9581,16.0457,84200.0
2011-10-20 13:50:00,21.97,22.03,21.9,21.91,45800.0,16.0384,16.0822,15.9873,15.9946,45800.0
2011-10-20 14:00:00,21.9,22.0,21.86,21.86,66900.0,15.9873,16.0603,15.9581,15.9581,66900.0
2011-10-20 14:10:00,21.86,21.95,21.84,21.94,29200.0,15.9581,16.0238,15.9435,16.0165,29200.0
2011-10-20 14:20:00,21.94,22.08,21.93,22.07,42000.0,16.0165,16.1187,16.0092,16.1114,42000.0
2011-10-20 14:30:00,22.07,22.17,22.03,22.17,34300.0,16.1114,16.1844,16.0822,16.1844,34300.0
2011-10-20 14:40:00,22.16,22.21,22.1,22.16,113700.0,16.1771,16.2136,16.1333,16.1771,113700.0
2011-10-20 14:50:00,22.16,22.25,22.16,22.22,92700.0,16.1771,16.2428,16.1771,16.2209,92700.0
2011-10-20 15:00:00,22.22,22.24,22.08,22.13,72200.0,16.2209,16.2355,16.1187,16.1552,72200.0
2011-10-20 15:10:00,22.14,22.14,22.04,22.13,49500.0,16.1625,16.1625,16.0895,16.1552,49500.0
2011-10-20 15:20:00,22.14,22.14,21.93,21.99,64000.0,16.1625,16.1625,16.0092,16.053,64000.0
2011-10-20 15:30:00,21.98,22.07,21.95,22.03,79800.0,16.0457,16.1114,16.0238,16.0822,79800.0
2011-10-20 15:40:00,22.04,22.18,22.04,22.16,79300.0,16.0895,16.1917,16.0895,16.1771,79300.0
2011-10-20 15:50:00,22.18,22.28,22.11,22.23,128900.0,16.1917,16.2647,16.1406,16.2282,128900.0
2011-10-21 09:30:00,22.53,22.6,22.37,22.4,165300.0,16.4472,16.4983,16.3304,16.3523,165300.0
2011-10-21 09:40:00,22.42,22.43,22.28,22.35,57400.0,16.3669,16.3742,16.2647,16.3158,57400.0
2011-10-21 09:50:00,22.36,22.39,22.3,22.32,28600.0,16.3231,16.345,16.2793,16.2939,28600.0
2011-10-21 10:00:00,22.32,22.33,22.22,22.31,28600.0,16.2939,16.3012,16.2209,16.2866,28600.0
2011-10-21 10:10:00,22.33,22.48,22.33,22.47,54000.0,16.3012,16.4107,16.3012,16.4034,54000.0
2011-10-21 10:20:00,22.47,22.58,22.45,22.58,88200.0,16.4034,16.4837,16.3888,16.4837,88200.0
2011-10-21 10:30:00,22.58,22.64,22.51,22.53,84800.0,16.4837,16.5275,16.4326,16.4472,84800.0
2011-10-21 10:40:00,22.53,22.53,22.46,22.53,25400.0,16.4472,16.4472,16.3961,16.4472,25400.0
2011-10-21 10:50:00,22.53,22.55,22.45,22.51,27300.0,16.4472,16.4618,16.3888,16.4326,27300.0
2011-10-21 11:00:00,22.51,22.52,22.42,22.46,140100.0,16.4326,16.4399,16.3669,16.3961,140100.0
2011-10-21 11:10:00,22.47,22.65,22.47,22.64,49000.0,16.4034,16.5348,16.4034,16.5275,49000.0
2011-10-21 11:20:00,22.64,22.72,22.64,22.69,138700.0,16.5275,16.5859,16.5275,16.564,138700.0
2011-10-21 11:30:00,22.69,22.73,22.69,22.69,29100.0,16.564,16.5932,16.564,16.564,29100.0
2011-10-21 11:40:00,22.7,22.77,22.7,22.75,90100.0,16.5713,16.6224,16.5713,16.6078,90100.0
2011-10-21 11:50:00,22.76,22.78,22.68,22.69,161800.0,16.6151,16.6297,16.5567,16.564,161800.0
2011-10-21 12:00:00,22.69,22.69,22.64,22.68,14700.0,16.564,16.564,16.5275,16.5567,14700.0
2011-10-21 12:10:00,22.69,22.71,22.68,22.69,52000.0,16.564,16.5786,16.5567,16.564,52000.0
2011-10-21 12:20:00,22.68,22.73,22.67,22.73,13000.0,16.5567,16.5932,16.5494,16.5932,13000.0
2011-10-21 12:30:00,22.73,22.75,22.69,22.73,43000.0,16.5932,16.6078,16.564,16.5932,43000.0
2011-10-21 12:40:00,22.73,22.75,22.7,22.72,7600.0,16.5932,16.6078,16.5713,16.5859,7600.0
2011-10-21 12:50:00,22.72,22.72,22.59,22.59,116500.0,16.5859,16.5859,16.491,16.491,116500.0
2011-10-21 13:00:00,22.58,22.58,22.45,22.52,63500.0,16.4837,16.4837,16.3888,16.4399,63500.0
2011-10-21 13:10:00,22.52,22.53,22.42,22.53,64200.0,16.4399,16.4472,16.3669,16.4472,64200.0
2011-10-21 13:20:00,22.54,22.59,22.45,22.45,89300.0,16.4545,16.491,16.3888,16.3888,89300.0
2011-10-21 13:30:00,22.45,22.53,22.39,22.5,30600.0,16.3888,16.4472,16.345,16.4253,30600.0
2011-10-21 13:40:00,22.5,22.52,22.42,22.47,24900.0,16.4253,16.4399,16.3669,16.4034,24900.0
2011-10-21 13:50:00,22.45,22.49,22.41,22.43,71400.0,16.3888,16.418,16.3596,16.3742,71400.0
2011-10-21 14:00:00,22.43,22.62,22.41,22.57,254200.0,16.3742,16.5129,16.3596,16.4764,254200.0
2011-10-21 14:10:00,22.58,22.61,22.56,22.58,119800.0,16.4837,16.5056,16.4691,16.4837,119800.0
2011-10-21 14:20:00,22.58,22.63,22.57,22.57,113400.0,16.4837,16.5202,16.4764,16.4764,113400.0
2011-10-21 14:30:00,22.56,22.6,22.52,22.59,114600.0,16.4691,16.4983,16.4399,16.491,114600.0
2011-10-21 14:40:00,22.59,22.67,22.59,22.63,112700.0,16.491,16.5494,16.491,16.5202,112700.0
2011-10-21 14:50:00,22.63,22.76,22.63,22.75,263300.0,16.5202,16.6151,16.5202,16.6078,263300.0
2011-10-21 15:00:00,22.76,22.8,22.73,22.8,368800.0,16.6151,16.6443,16.5932,16.6443,368800.0
2011-10-21 15:10:00,22.79,22.8,22.69,22.71,152400.0,16.637,16.6443,16.564,16.5786,152400.0
2011-10-21 15:20:00,22.72,22.81,22.72,22.72,266500.0,16.5859,16.6516,16.5859,16.5859,266500.0
2011-10-21 15:30:00,22.71,22.76,22.65,22.66,115900.0,16.5786,16.6151,16.5348,16.5421,115900.0
2011-10-21 15:40:00,22.66,22.71,22.6,22.7,163900.0,16.5421,16.5786,16.4983,16.5713,163900.0
2011-10-21 15:50:00,22.71,22.94,22.7,22.93,398900.0,16.5786,16.7465,16.5713,16.7392,398900.0
2011-10-24 09:30:00,23.14,23.15,22.7,23.14,420100.0,16.8925,16.8998,16.5713,16.8925,420100.0
2011-10-24 09:40:00,23.13,23.31,23.13,23.31,173000.0,16.8852,17.0166,16.8852,17.0166,173000.0
2011-10-24 09:50:00,23.31,23.31,23.04,23.05,177600.0,17.0166,17.0166,16.8195,16.8268,177600.0
2011-10-24 10:00:00,23.06,23.12,22.98,23.12,41500.0,16.8341,16.8779,16.7757,16.8779,41500.0
2011-10-24 10:10:00,23.13,23.36,23.12,23.36,155300.0,16.8852,17.0531,16.8779,17.0531,155300.0
2011-10-24 10:20:00,23.36,23.41,23.24,23.28,225100.0,17.0531,17.0896,16.9655,16.9947,225100.0
2011-10-24 10:30:00,23.29,23.32,23.23,23.25,110800.0,17.002,17.0239,16.9582,16.9728,110800.0
2011-10-24 10:40:00,23.24,23.27,23.17,23.17,96800.0,16.9655,16.9874,16.9144,16.9144,96800.0
2011-10-24 10:50:00,23.17,23.27,23.17,23.23,37800.0,16.9144,16.9874,16.9144,16.9582,37800.0
2011-10-24 11:00:00,23.23,23.32,23.22,23.32,75900.0,16.9582,17.0239,16.9509,17.0239,75900.0
2011-10-24 11:10:00,23.31,23.32,23.26,23.31,61800.0,17.0166,17.0239,16.9801,17.0166,61800.0
2011-10-24 11:20:00,23.31,23.34,23.29,23.34,29600.0,17.0166,17.0385,17.002,17.0385,29600.0
2011-10-24 11:30:00,23.34,23.44,23.32,23.42,71300.0,17.0385,17.1115,17.0239,17.0969,71300.0
2011-10-24 11:40:00,23.42,23.52,23.39,23.45,73800.0,17.0969,17.1699,17.075,17.1188,73800.0
2011-10-24 11:50:00,23.46,23.48,23.37,23.44,83300.0,17.1261,17.1407,17.0604,17.1115,83300.0
2011-10-24 12:00:00,23.43,23.44,23.35,23.37,86000.0,17.1042,17.1115,17.0458,17.0604,86000.0
2011-10-24 12:10:00,23.37,23.41,23.35,23.38,36700.0,17.0604,17.0896,17.0458,17.0677,36700.0
2011-10-24 12:20:00,23.38,23.41,23.35,23.36,38800.0,17.0677,17.0896,17.0458,17.0531,38800.0
2011-10-24 12:30:00,23.36,23.37,23.27,23.27,49900.0,17.0531,17.0604,16.9874,16.9874,49900.0
2011-10-24 12:40:00,23.27,23.3,23.25,23.27,29400.0,16.9874,17.0093,16.9728,16.9874,29400.0
2011-10-24 12:50:00,23.27,23.37,23.27,23.34,58200.0,16.9874,17.0604,16.9874,17.0385,58200.0
2011-10-24 13:00:00,23.35,23.36,23.31,23.34,18800.0,17.0458,17.0531,17.0166,17.0385,18800.0
2011-10-24 13:10:00,23.35,23.42,23.35,23.41,41800.0,17.0458,17.0969,17.0458,17.0896,41800.0
2011-10-24 13:20:00,23.4,23.46,23.39,23.4,45200.0,17.0823,17.1261,17.075,17.0823,45200.0
2011-10-24 13:30:00,23.4,23.43,23.39,23.42,30300.0,17.0823,17.1042,17.075,17.0969,30300.0
2011-10-24 13:40:00,23.41,23.51,23.4,23.51,55800.0,17.0896,17.1626,17.0823,17.1626,55800.0
2011-10-24 13:50:00,23.5,23.54,23.47,23.52,69200.0,17.1553,17.1845,17.1334,17.1699,69200.0
2011-10-24 14:00:00,23.53,23.54,23.45,23.45,198800.0,17.1772,17.1845,17.1188,17.1188,198800.0
2011-10-24 14:10:00,23.45,23.46,23.3,23.35,158600.0,17.1188,17.1261,17.0093,17.0458,158600.0
2011-10-24 14:20:00,23.35,23.44,23.34,23.42,140800.0,17.0458,17.1115,17.0385,17.0969,140800.0
2011-10-24 14:30:00,23.42,23.43,23.34,23.4,161600.0,17.0969,17.1042,17.0385,17.0823,161600.0
2011-10-24 14:40:00,23.41,23.42,23.32,23.41,174100.0,17.0896,17.0969,17.0239,17.0896,174100.0
2011-10-24 14:50:00,23.41,23.5,23.39,23.49,138000.0,17.0896,17.1553,17.075,17.148,138000.0
2011-10-24 15:00:00,23.5,23.55,23.47,23.5,89200.0,17.1553,17.1918,17.1334,17.1553,89200.0
2011-10-24 15:10:00,23.5,23.5,23.39,23.45,84100.0,17.1553,17.1553,17.075,17.1188,84100.0
2011-10-24 15:20:00,23.45,23.46,23.31,23.32,96600.0,17.1188,17.1261,17.0166,17.0239,96600.0
2011-10-24 15:30:00,23.32,23.42,23.3,23.37,143500.0,17.0239,17.0969,17.0093,17.0604,143500.0
2011-10-24 15:40:00,23.37,23.44,23.36,23.39,138700.0,17.0604,17.1115,17.0531,17.075,138700.0
2011-10-24 15:50:00,23.4,23.5,23.37,23.45,301400.0,17.0823,17.1553,17.0604,17.1188,301400.0
2011-10-25 09:30:00,23.24,23.25,22.92,23.02,424000.0,16.9655,16.9728,16.7319,16.8049,424000.0
2011-10-25 09:40:00,23.03,23.12,22.92,22.99,136800.0,16.8122,16.8779,16.7319,16.783,136800.0
2011-10-25 09:50:00,22.99,23.07,22.96,22.97,23600.0,16.783,16.8414,16.7611,16.7684,23600.0
2011-10-25 10:00:00,22.97,23.0,22.82,22.92,151000.0,16.7684,16.7903,16.6589,16.7319,151000.0
2011-10-25 10:10:00,22.92,22.94,22.86,22.93,59500.0,16.7319,16.7465,16.6881,16.7392,59500.0
2011-10-25 10:20:00,22.93,23.03,22.92,23.01,71600.0,16.7392,16.8122,16.7319,16.7976,71600.0
2011-10-25 10:30:00,23.01,23.08,22.97,23.07,75200.0,16.7976,16.8487,16.7684,16.8414,75200.0
2011-10-25 10:40:00,23.06,23.1,23.02,23.05,57200.0,16.8341,16.8633,16.8049,16.8268,57200.0
2011-10-25 10:50:00,23.05,23.05,22.97,22.97,132600.0,16.8268,16.8268,16.7684,16.7684,132600.0
2011-10-25 11:00:00,22.97,22.99,22.89,22.93,39300.0,16.7684,16.783,16.71,16.7392,39300.0
2011-10-25 11:10:00,22.93,22.97,22.92,22.95,28700.0,16.7392,16.7684,16.7319,16.7538,28700.0
2011-10-25 11:20:00,22.95,22.97,22.92,22.96,107700.0,16.7538,16.7684,16.7319,16.7611,107700.0
2011-10-25 11:30:00,22.95,22.97,22.9,22.93,122600.0,16.7538,16.7684,16.7173,16.7392,122600.0
2011-10-25 11:40:00,22.93,22.99,22.91,22.99,36700.0,16.7392,16.783,16.7246,16.783,36700.0
2011-10-25 11:50:00,22.98,23.05,22.96,23.03,49200.0,16.7757,16.8268,16.7611,16.8122,49200.0
2011-10-25 12:00:00,23.03,23.12,23.01,23.08,46600.0,16.8122,16.8779,16.7976,16.8487,46600.0
2011-10-25 12:10:00,23.08,23.1,23.05,23.1,15800.0,16.8487,16.8633,16.8268,16.8633,15800.0
2011-10-25 12:20:00,23.1,23.11,23.05,23.1,17300.0,16.8633,16.8706,16.8268,16.8633,17300.0
2011-10-25 12:30:00,23.11,23.12,23.05,23.05,10000.0,16.8706,16.8779,16.8268,16.8268,10000.0
2011-10-25 12:40:00,23.06,23.06,22.92,22.93,42000.0,16.8341,16.8341,16.7319,16.7392,42000.0
2011-10-25 12:50:00,22.94,22.96,22.92,22.95,15900.0,16.7465,16.7611,16.7319,16.7538,15900.0
2011-10-25 13:00:00,22.95,23.14,22.95,23.13,70900.0,16.7538,16.8925,16.7538,16.8852,70900.0
2011-10-25 13:10:00,23.12,23.12,23.05,23.09,39000.0,16.8779,16.8779,16.8268,16.856,39000.0
2011-10-25 13:20:00,23.08,23.13,23.04,23.05,37500.0,16.8487,16.8852,16.8195,16.8268,37500.0
2011-10-25 13:30:00,23.04,23.07,23.0,23.01,61300.0,16.8195,16.8414,16.7903,16.7976,61300.0
2011-10-25 13:40:00,23.01,23.01,22.95,22.98,51900.0,16.7976,16.7976,16.7538,16.7757,51900.0
2011-10-25 13:50:00,22.98,23.05,22.96,23.01,75400.0,16.7757,16.8268,16.7611,16.7976,75400.0
2011-10-25 14:00:00,22.99,23.0,22.89,22.97,46200.0,16.783,16.7903,16.71,16.7684,46200.0
2011-10-25 14:10:00,22.97,22.97,22.88,22.91,72800.0,16.7684,16.7684,16.7027,16.7246,72800.0
2011-10-25 14:20:00,22.9,22.95,22.89,22.91,47800.0,16.7173,16.7538,16.71,16.7246,47800.0
2011-10-25 14:30:00,22.9,22.9,22.84,22.84,50400.0,16.7173,16.7173,16.6735,16.6735,50400.0
2011-10-25 14:40:00,22.84,22.91,22.82,22.88,66000.0,16.6735,16.7246,16.6589,16.7027,66000.0
2011-10-25 14:50:00,22.87,22.91,22.86,22.91,35200.0,16.6954,16.7246,16.6881,16.7246,35200.0
2011-10-25 15:00:00,22.92,22.96,22.87,22.88,69100.0,16.7319,16.7611,16.6954,16.7027,69100.0
2011-10-25 15:10:00,22.88,22.89,22.82,22.83,50200.0,16.7027,16.71,16.6589,16.6662,50200.0
2011-10-25 15:20:00,22.82,22.84,22.77,22.81,68700.0,16.6589,16.6735,16.6224,16.6516,68700.0
2011-10-25 15:30:00,22.81,22.88,22.79,22.8,191000.0,16.6516,16.7027,16.637,16.6443,191000.0
2011-10-25 15:40:00,22.79,22.8,22.63,22.66,489300.0,16.637,16.6443,16.5202,16.5421,489300.0
2011-10-25 15:50:00,22.65,22.69,22.54,22.59,264900.0,16.5348,16.564,16.4545,16.491,264900.0
2011-10-26 09:30:00,23.02,23.14,22.95,22.98,78900.0,16.8049,16.8925,16.7538,16.7757,78900.0
2011-10-26 09:40:00,22.99,23.05,22.85,22.85,256800.0,16.783,16.8268,16.6808,16.6808,256800.0
2011-10-26 09:50:00,22.86,22.91,22.84,22.85,78500.0,16.6881,16.7246,16.6735,16.6808,78500.0
2011-10-26 10:00:00,22.83,22.86,22.71,22.75,133100.0,16.6662,16.6881,16.5786,16.6078,133100.0
2011-10-26 10:10:00,22.75,22.8,22.63,22.79,257000.0,16.6078,16.6443,16.5202,16.637,257000.0
2011-10-26 10:20:00,22.78,23.0,22.76,22.99,43500.0,16.6297,16.7903,16.6151,16.783,43500.0
2011-10-26 10:30:00,22.98,23.02,22.88,22.98,51100.0,16.7757,16.8049,16.7027,16.7757,51100.0
2011-10-26 10:40:00,22.98,22.99,22.64,22.64,115500.0,16.7757,16.783,16.5275,16.5275,115500.0
2011-10-26 10:50:00,22.61,22.8,22.59,22.79,92300.0,16.5056,16.6443,16.491,16.637,92300.0
2011-10-26 11:00:00,22.78,22.89,22.76,22.8,29300.0,16.6297,16.71,16.6151,16.6443,29300.0
2011-10-26 11:10:00,22.8,22.95,22.79,22.93,90500.0,16.6443,16.7538,16.637,16.7392,90500.0
2011-10-26 11:20:00,22.93,22.98,22.9,22.94,23100.0,16.7392,16.7757,16.7173,16.7465,23100.0
2011-10-26 11:30:00,22.94,23.02,22.93,22.93,17200.0,16.7465,16.8049,16.7392,16.7392,17200.0
2011-10-26 11:40:00,22.94,23.06,22.94,23.03,22600.0,16.7465,16.8341,16.7465,16.8122,22600.0
2011-10-26 11:50:00,23.03,23.05,23.0,23.0,102000.0,16.8122,16.8268,16.7903,16.7903,102000.0
2011-10-26 12:00:00,23.0,23.07,22.99,23.04,68800.0,16.7903,16.8414,16.783,16.8195,68800.0
2011-10-26 12:10:00,23.01,23.04,22.98,23.0,17700.0,16.7976,16.8195,16.7757,16.7903,17700.0
2011-10-26 12:20:00,23.01,23.02,22.95,23.01,54600.0,16.7976,16.8049,16.7538,16.7976,54600.0
2011-10-26 12:30:00,23.0,23.0,22.96,22.99,10000.0,16.7903,16.7903,16.7611,16.783,10000.0
2011-10-26 12:40:00,22.98,22.99,22.95,22.98,76800.0,16.7757,16.783,16.7538,16.7757,76800.0
2011-10-26 12:50:00,22.98,22.98,22.89,22.92,63600.0,16.7757,16.7757,16.71,16.7319,63600.0
2011-10-26 13:00:00,22.93,22.93,22.83,22.83,69500.0,16.7392,16.7392,16.6662,16.6662,69500.0
2011-10-26 13:10:00,22.8,22.86,22.8,22.86,33000.0,16.6443,16.6881,16.6443,16.6881,33000.0
2011-10-26 13:20:00,22.86,22.91,22.84,22.91,24100.0,16.6881,16.7246,16.6735,16.7246,24100.0
2011-10-26 13:30:00,22.92,23.13,22.91,23.12,39300.0,16.7319,16.8852,16.7246,16.8779,39300.0
2011-10-26 13:40:00,23.12,23.13,23.01,23.03,77800.0,16.8779,16.8852,16.7976,16.8122,77800.0
2011-10-26 13:50:00,23.04,23.12,22.98,23.05,132600.0,16.8195,16.8779,16.7757,16.8268,132600.0
2011-10-26 14:00:00,23.05,23.11,23.01,23.1,155100.0,16.8268,16.8706,16.7976,16.8633,155100.0
2011-10-26 14:10:00,23.1,23.12,23.01,23.02,108400.0,16.8633,16.8779,16.7976,16.8049,108400.0
2011-10-26 14:20:00,23.03,23.09,23.03,23.06,39400.0,16.8122,16.856,16.8122,16.8341,39400.0
2011-10-26 14:30:00,23.05,23.18,23.05,23.18,67900.0,16.8268,16.9217,16.8268,16.9217,67900.0
2011-10-26 14:40:00,23.16,23.16,23.07,23.11,135000.0,16.9071,16.9071,16.8414,16.8706,135000.0
2011-10-26 14:50:00,23.12,23.12,23.04,23.07,31600.0,16.8779,16.8779,16.8195,16.8414,31600.0
2011-10-26 15:00:00,23.08,23.14,23.06,23.1,84600.0,16.8487,16.8925,16.8341,16.8633,84600.0
2011-10-26 15:10:00,23.09,23.17,23.08,23.13,94000.0,16.856,16.9144,16.8487,16.8852,94000.0
2011-10-26 15:20:00,23.11,23.2,23.09,23.2,106900.0,16.8706,16.9363,16.856,16.9363,106900.0
2011-10-26 15:30:00,23.2,23.31,23.16,23.24,150900.0,16.9363,17.0166,16.9071,16.9655,150900.0
2011-10-26 15:40:00,23.24,23.31,23.18,23.21,314400.0,16.9655,17.0166,16.9217,16.9436,314400.0
2011-10-26 15:50:00,23.21,23.24,23.11,23.18,670300.0,16.9436,16.9655,16.8706,16.9217,670300.0
2011-10-27 09:30:00,24.11,24.34,24.08,24.24,597300.0,17.6007,17.7686,17.5788,17.6956,597300.0
2011-10-27 09:40:00,24.24,24.27,24.05,24.11,102000.0,17.6956,17.7175,17.5569,17.6007,102000.0
2011-10-27 09:50:00,24.11,24.12,23.93,23.93,53100.0,17.6007,17.608,17.4693,17.4693,53100.0
2011-10-27 10:00:00,23.96,24.01,23.84,23.88,73900.0,17.4912,17.5277,17.4036,17.4328,73900.0
2011-10-27 10:10:00,23.87,24.07,23.87,24.05,68100.0,17.4255,17.5715,17.4255,17.5569,68100.0
2011-10-27 10:20:00,24.05,24.06,23.82,23.88,73900.0,17.5569,17.5642,17.389,17.4328,73900.0
2011-10-27 10:30:00,23.89,23.98,23.89,23.98,170900.0,17.4401,17.5058,17.4401,17.5058,170900.0
2011-10-27 10:40:00,23.98,24.13,23.97,24.07,89100.0,17.5058,17.6153,17.4985,17.5715,89100.0
2011-10-27 10:50:00,24.07,24.14,24.05,24.07,137200.0,17.5715,17.6226,17.5569,17.5715,137200.0
2011-10-27 11:00:00,24.08,24.11,24.03,24.06,52500.0,17.5788,17.6007,17.5423,17.5642,52500.0
2011-10-27 11:10:00,24.05,24.13,24.05,24.11,38700.0,17.5569,17.6153,17.5569,17.6007,38700.0
2011-10-27 11:20:00,24.1,24.1,24.03,24.07,28900.0,17.5934,17.5934,17.5423,17.5715,28900.0
2011-10-27 11:30:00,24.07,24.15,24.06,24.15,51100.0,17.5715,17.6299,17.5642,17.6299,51100.0
2011-10-27 11:40:00,24.16,24.18,24.14,24.16,55300.0,17.6372,17.6518,17.6226,17.6372,55300.0
2011-10-27 11:50:00,24.16,24.3,24.16,24.3,59100.0,17.6372,17.7394,17.6372,17.7394,59100.0
2011-10-27 12:00:00,24.3,24.41,24.3,24.33,83600.0,17.7394,17.8197,17.7394,17.7613,83600.0
2011-10-27 12:10:00,24.35,24.43,24.35,24.42,81300.0,17.7759,17.8343,17.7759,17.827,81300.0
2011-10-27 12:20:00,24.44,24.45,24.35,24.42,63200.0,17.8416,17.8489,17.7759,17.827,63200.0
2011-10-27 12:30:00,24.42,24.46,24.39,24.41,47100.0,17.827,17.8562,17.8051,17.8197,47100.0
2011-10-27 12:40:00,24.42,24.47,24.39,24.46,29200.0,17.827,17.8635,17.8051,17.8562,29200.0
2011-10-27 12:50:00,24.45,24.46,24.37,24.38,28600.0,17.8489,17.8562,17.7905,17.7978,28600.0
2011-10-27 13:00:00,24.39,24.46,24.39,24.42,50200.0,17.8051,17.8562,17.8051,17.827,50200.0
2011-10-27 13:10:00,24.42,24.51,24.42,24.51,155300.0,17.827,17.8927,17.827,17.8927,155300.0
2011-10-27 13:20:00,24.5,24.51,24.42,24.44,72900.0,17.8854,17.8927,17.827,17.8416,72900.0
2011-10-27 13:30:00,24.43,24.46,24.41,24.45,13800.0,17.8343,17.8562,17.8197,17.8489,13800.0
2011-10-27 13:40:00,24.46,24.48,24.44,24.47,31400.0,17.8562,17.8708,17.8416,17.8635,31400.0
2011-10-27 13:50:00,24.47,24.53,24.47,24.52,39100.0,17.8635,17.9073,17.8635,17.9,39100.0
2011-10-27 14:00:00,24.52,24.56,24.44,24.44,56300.0,17.9,17.9292,17.8416,17.8416,56300.0
2011-10-27 14:10:00,24.44,24.45,24.35,24.41,169500.0,17.8416,17.8489,17.7759,17.8197,169500.0
2011-10-27 14:20:00,24.42,24.49,24.42,24.49,45400.0,17.827,17.8781,17.827,17.8781,45400.0
2011-10-27 14:30:00,24.5,24.52,24.44,24.52,63000.0,17.8854,17.9,17.8416,17.9,63000.0
2011-10-27 14:40:00,24.51,24.54,24.44,24.44,140600.0,17.8927,17.9146,17.8416,17.8416,140600.0
2011-10-27 14:50:00,24.43,24.51,24.42,24.47,110800.0,17.8343,17.8927,17.827,17.8635,110800.0
2011-10-27 15:00:00,24.48,24.52,24.44,24.49,86700.0,17.8708,17.9,17.8416,17.8781,86700.0
2011-10-27 15:10:00,24.49,24.52,24.47,24.52,54400.0,17.8781,17.9,17.8635,17.9,54400.0
2011-10-27 15:20:00,24.52,24.57,24.5,24.51,290700.0,17.9,17.9365,17.8854,17.8927,290700.0
2011-10-27 15:30:00,24.51,24.55,24.41,24.44,213000.0,17.8927,17.9219,17.8197,17.8416,213000.0
2011-10-27 15:40:00,24.45,24.49,24.19,24.26,288400.0,17.8489,17.8781,17.6591,17.7102,288400.0
2011-10-27 15:50:00,24.27,24.37,24.18,24.37,520100.0,17.7175,17.7905,17.6518,17.7905,520100.0
2011-10-28 09:30:00,24.36,24.53,24.19,24.39,135500.0,17.7832,17.9073,17.6591,17.8051,135500.0
2011-10-28 09:40:00,24.4,24.41,24.17,24.24,147100.0,17.8124,17.8197,17.6445,17.6956,147100.0
2011-10-28 09:50:00,24.24,24.24,24.09,24.19,72700.0,17.6956,17.6956,17.5861,17.6591,72700.0
2011-10-28 10:00:00,24.2,24.2,24.02,24.14,73500.0,17.6664,17.6664,17.535,17.6226,73500.0
2011-10-28 10:10:00,24.14,24.2,24.07,24.15,89000.0,17.6226,17.6664,17.5715,17.6299,89000.0
2011-10-28 10:20:00,24.15,24.28,24.15,24.23,44800.0,17.6299,17.7248,17.6299,17.6883,44800.0
2011-10-28 10:30:00,24.23,24.38,24.22,24.36,38600.0,17.6883,17.7978,17.681,17.7832,38600.0
2011-10-28 10:40:00,24.38,24.38,24.2,24.23,47700.0,17.7978,17.7978,17.6664,17.6883,47700.0
2011-10-28 10:50:00,24.22,24.32,24.17,24.32,58600.0,17.681,17.754,17.6445,17.754,58600.0
2011-10-28 11:00:00,24.31,24.35,24.25,24.35,67600.0,17.7467,17.7759,17.7029,17.7759,67600.0
2011-10-28 11:10:00,24.36,24.39,24.3,24.32,49700.0,17.7832,17.8051,17.7394,17.754,49700.0
2011-10-28 11:20:00,24.33,24.38,24.29,24.35,15700.0,17.7613,17.7978,17.7321,17.7759,15700.0
2011-10-28 11:30:00,24.35,24.42,24.27,24.29,44000.0,17.7759,17.827,17.7175,17.7321,44000.0
2011-10-28 11:40:00,24.29,24.31,24.23,24.26,27900.0,17.7321,17.7467,17.6883,17.7102,27900.0
2011-10-28 11:50:00,24.26,24.29,24.14,24.16,97700.0,17.7102,17.7321,17.6226,17.6372,97700.0
2011-10-28 12:00:00,24.15,24.25,24.15,24.24,19100.0,17.6299,17.7029,17.6299,17.6956,19100.0
2011-10-28 12:10:00,24.26,24.3,24.19,24.19,312800.0,17.7102,17.7394,17.6591,17.6591,312800.0
2011-10-28 12:20:00,24.2,24.2,24.08,24.12,123300.0,17.6664,17.6664,17.5788,17.608,123300.0
2011-10-28 12:30:00,24.1,24.21,24.1,24.17,23600.0,17.5934,17.6737,17.5934,17.6445,23600.0
2011-10-28 12:40:00,24.18,24.24,24.16,24.22,12400.0,17.6518,17.6956,17.6372,17.681,12400.0
2011-10-28 12:50:00,24.23,24.23,24.14,24.21,17800.0,17.6883,17.6883,17.6226,17.6737,17800.0
2011-10-28 13:00:00,24.21,24.22,24.14,24.14,18400.0,17.6737,17.681,17.6226,17.6226,18400.0
2011-10-28 13:10:00,24.14,24.17,24.11,24.16,18600.0,17.6226,17.6445,17.6007,17.6372,18600.0
2011-10-28 13:20:00,24.16,24.25,24.16,24.2,22100.0,17.6372,17.7029,17.6372,17.6664,22100.0
2011-10-28 13:30:00,24.2,24.2,24.14,24.16,15200.0,17.6664,17.6664,17.6226,17.6372,15200.0
2011-10-28 13:40:00,24.14,24.16,24.09,24.12,6500.0,17.6226,17.6372,17.5861,17.608,6500.0
2011-10-28 13:50:00,24.12,24.17,24.09,24.12,14600.0,17.608,17.6445,17.5861,17.608,14600.0
2011-10-28 14:00:00,24.14,24.17,24.05,24.13,43100.0,17.6226,17.6445,17.5569,17.6153,43100.0
2011-10-28 14:10:00,24.15,24.15,23.98,24.01,58600.0,17.6299,17.6299,17.5058,17.5277,58600.0
2011-10-28 14:20:00,24.01,24.07,24.01,24.06,28100.0,17.5277,17.5715,17.5277,17.5642,28100.0
2011-10-28 14:30:00,24.06,24.14,24.06,24.07,24200.0,17.5642,17.6226,17.5642,17.5715,24200.0
2011-10-28 14:40:00,24.08,24.15,24.08,24.09,61000.0,17.5788,17.6299,17.5788,17.5861,61000.0
2011-10-28 14:50:00,24.08,24.09,24.0,24.04,158700.0,17.5788,17.5861,17.5204,17.5496,158700.0
2011-10-28 15:00:00,24.06,24.21,24.05,24.17,35500.0,17.5642,17.6737,17.5569,17.6445,35500.0
2011-10-28 15:10:00,24.16,24.17,24.08,24.09,66200.0,17.6372,17.6445,17.5788,17.5861,66200.0
2011-10-28 15:20:00,24.09,24.16,24.09,24.15,36200.0,17.5861,17.6372,17.5861,17.6299,36200.0
2011-10-28 15:30:00,24.15,24.17,24.08,24.16,71800.0,17.6299,17.6445,17.5788,17.6372,71800.0
2011-10-28 15:40:00,24.15,24.19,24.12,24.17,80200.0,17.6299,17.6591,17.608,17.6445,80200.0
2011-10-28 15:50:00,24.16,24.21,24.13,24.15,77800.0,17.6372,17.6737,17.6153,17.6299,77800.0
2011-10-31 09:30:00,23.99,23.99,23.57,23.71,52200.0,17.5131,17.5131,17.2064,17.3086,52200.0
2011-10-31 09:40:00,23.73,23.79,23.62,23.7,58600.0,17.3232,17.367,17.2429,17.3013,58600.0
2011-10-31 09:50:00,23.64,23.71,23.64,23.67,31800.0,17.2575,17.3086,17.2575,17.2794,31800.0
2011-10-31 10:00:00,23.66,23.74,23.63,23.74,52800.0,17.2721,17.3305,17.2502,17.3305,52800.0
2011-10-31 10:10:00,23.75,23.79,23.71,23.72,40800.0,17.3378,17.367,17.3086,17.3159,40800.0
2011-10-31 10:20:00,23.72,23.74,23.61,23.63,27300.0,17.3159,17.3305,17.2356,17.2502,27300.0
2011-10-31 10:30:00,23.63,23.73,23.63,23.68,29100.0,17.2502,17.3232,17.2502,17.2867,29100.0
2011-10-31 10:40:00,23.68,23.71,23.67,23.71,25100.0,17.2867,17.3086,17.2794,17.3086,25100.0
2011-10-31 10:50:00,23.71,23.8,23.71,23.74,31400.0,17.3086,17.3743,17.3086,17.3305,31400.0
2011-10-31 11:00:00,23.73,23.83,23.69,23.83,28200.0,17.3232,17.3963,17.294,17.3963,28200.0
2011-10-31 11:10:00,23.84,23.85,23.73,23.73,14600.0,17.4036,17.4109,17.3232,17.3232,14600.0
2011-10-31 11:20:00,23.74,23.82,23.74,23.82,15200.0,17.3305,17.389,17.3305,17.389,15200.0
2011-10-31 11:30:00,23.82,23.89,23.81,23.85,29300.0,17.389,17.4401,17.3817,17.4109,29300.0
2011-10-31 11:40:00,23.87,23.91,23.87,23.88,12600.0,17.4255,17.4547,17.4255,17.4328,12600.0
2011-10-31 11:50:00,23.9,23.95,23.88,23.91,19900.0,17.4474,17.4839,17.4328,17.4547,19900.0
2011-10-31 12:00:00,23.9,23.95,23.9,23.93,5300.0,17.4474,17.4839,17.4474,17.4693,5300.0
2011-10-31 12:10:00,23.95,23.97,23.86,23.87,16800.0,17.4839,17.4985,17.4182,17.4255,16800.0
2011-10-31 12:20:00,23.87,23.89,23.82,23.83,13700.0,17.4255,17.4401,17.389,17.3963,13700.0
2011-10-31 12:30:00,23.81,23.89,23.81,23.89,21900.0,17.3817,17.4401,17.3817,17.4401,21900.0
2011-10-31 12:40:00,23.88,23.91,23.87,23.89,11100.0,17.4328,17.4547,17.4255,17.4401,11100.0
2011-10-31 12:50:00,23.89,23.91,23.88,23.91,12600.0,17.4401,17.4547,17.4328,17.4547,12600.0
2011-10-31 13:00:00,23.92,24.0,23.92,23.95,32100.0,17.462,17.5204,17.462,17.4839,32100.0
2011-10-31 13:10:00,23.96,24.03,23.96,23.96,49500.0,17.4912,17.5423,17.4912,17.4912,49500.0
2011-10-31 13:20:00,23.95,23.97,23.9,23.91,16700.0,17.4839,17.4985,17.4474,17.4547,16700.0
2011-10-31 13:30:00,23.91,24.02,23.9,24.0,35400.0,17.4547,17.535,17.4474,17.5204,35400.0
2011-10-31 13:40:00,24.0,24.07,24.0,24.07,12300.0,17.5204,17.5715,17.5204,17.5715,12300.0
2011-10-31 13:50:00,24.08,24.09,23.99,24.04,51300.0,17.5788,17.5861,17.5131,17.5496,51300.0
2011-10-31 14:00:00,24.04,24.08,23.99,24.0,44500.0,17.5496,17.5788,17.5131,17.5204,44500.0
2011-10-31 14:10:00,24.0,24.01,23.97,24.0,15300.0,17.5204,17.5277,17.4985,17.5204,15300.0
2011-10-31 14:20:00,24.01,24.02,23.95,24.0,34200.0,17.5277,17.535,17.4839,17.5204,34200.0
2011-10-31 14:30:00,24.0,24.01,23.9,23.92,75700.0,17.5204,17.5277,17.4474,17.462,75700.0
2011-10-31 14:40:00,23.92,23.93,23.88,23.89,56500.0,17.462,17.4693,17.4328,17.4401,56500.0
2011-10-31 14:50:00,23.89,23.96,23.89,23.92,48300.0,17.4401,17.4912,17.4401,17.462,48300.0
2011-10-31 15:00:00,23.92,23.93,23.79,23.79,82600.0,17.462,17.4693,17.367,17.367,82600.0
2011-10-31 15:10:00,23.79,23.82,23.71,23.71,75000.0,17.367,17.389,17.3086,17.3086,75000.0
2011-10-31 15:20:00,23.71,23.73,23.64,23.65,81900.0,17.3086,17.3232,17.2575,17.2648,81900.0
2011-10-31 15:30:00,23.64,23.75,23.63,23.71,82500.0,17.2575,17.3378,17.2502,17.3086,82500.0
2011-10-31 15:40:00,23.7,23.71,23.58,23.65,156600.0,17.3013,17.3086,17.2137,17.2648,156600.0
2011-10-31 15:50:00,23.63,23.68,23.41,23.42,360500.0,17.2502,17.2867,17.0896,17.0969,360500.0
2011-11-01 09:30:00,22.61,22.73,22.29,22.67,416300.0,16.5056,16.5932,16.272,16.5494,416300.0
2011-11-01 09:40:00,22.69,23.01,22.62,22.79,478600.0,16.564,16.7976,16.5129,16.637,478600.0
2011-11-01 09:50:00,22.78,23.01,22.77,22.96,105700.0,16.6297,16.7976,16.6224,16.7611,105700.0
2011-11-01 10:00:00,22.93,22.97,22.82,22.96,82500.0,16.7392,16.7684,16.6589,16.7611,82500.0
2011-11-01 10:10:00,22.96,23.03,22.93,22.93,48100.0,16.7611,16.8122,16.7392,16.7392,48100.0
2011-11-01 10:20:00,22.93,23.12,22.88,23.08,60700.0,16.7392,16.8779,16.7027,16.8487,60700.0
2011-11-01 10:30:00,23.07,23.14,23.03,23.12,26400.0,16.8414,16.8925,16.8122,16.8779,26400.0
2011-11-01 10:40:00,23.11,23.17,22.93,22.95,38300.0,16.8706,16.9144,16.7392,16.7538,38300.0
2011-11-01 10:50:00,22.95,23.0,22.77,22.8,64700.0,16.7538,16.7903,16.6224,16.6443,64700.0
2011-11-01 11:00:00,22.8,22.86,22.72,22.81,42000.0,16.6443,16.6881,16.5859,16.6516,42000.0
2011-11-01 11:10:00,22.82,22.95,22.82,22.93,40700.0,16.6589,16.7538,16.6589,16.7392,40700.0
2011-11-01 11:20:00,22.92,22.92,22.76,22.79,63300.0,16.7319,16.7319,16.6151,16.637,63300.0
2011-11-01 11:30:00,22.78,22.79,22.65,22.73,35700.0,16.6297,16.637,16.5348,16.5932,35700.0
2011-11-01 11:40:00,22.73,22.75,22.59,22.65,76100.0,16.5932,16.6078,16.491,16.5348,76100.0
2011-11-01 11:50:00,22.65,22.65,22.58,22.58,20300.0,16.5348,16.5348,16.4837,16.4837,20300.0
2011-11-01 12:00:00,22.57,22.68,22.48,22.63,71800.0,16.4764,16.5567,16.4107,16.5202,71800.0
2011-11-01 12:10:00,22.62,22.73,22.54,22.56,23400.0,16.5129,16.5932,16.4545,16.4691,23400.0
2011-11-01 12:20:00,22.56,22.6,22.5,22.52,30700.0,16.4691,16.4983,16.4253,16.4399,30700.0
2011-11-01 12:30:00,22.52,22.74,22.5,22.74,89100.0,16.4399,16.6005,16.4253,16.6005,89100.0
2011-11-01 12:40:00,22.75,22.76,22.53,22.54,100600.0,16.6078,16.6151,16.4472,16.4545,100600.0
2011-11-01 12:50:00,22.54,22.57,22.48,22.5,23600.0,16.4545,16.4764,16.4107,16.4253,23600.0
2011-11-01 13:00:00,22.47,22.57,22.45,22.46,57500.0,16.4034,16.4764,16.3888,16.3961,57500.0
2011-11-01 13:10:00,22.46,22.62,22.46,22.55,65300.0,16.3961,16.5129,16.3961,16.4618,65300.0
2011-11-01 13:20:00,22.55,22.77,22.46,22.72,131800.0,16.4618,16.6224,16.3961,16.5859,131800.0
2011-11-01 13:30:00,22.72,22.83,22.64,22.7,113700.0,16.5859,16.6662,16.5275,16.5713,113700.0
2011-11-01 13:40:00,22.7,22.9,22.7,22.83,75400.0,16.5713,16.7173,16.5713,16.6662,75400.0
2011-11-01 13:50:00,22.84,22.92,22.61,22.68,129900.0,16.6735,16.7319,16.5056,16.5567,129900.0
2011-11-01 14:00:00,22.67,22.81,22.64,22.81,77000.0,16.5494,16.6516,16.5275,16.6516,77000.0
2011-11-01 14:10:00,22.79,22.87,22.75,22.8,91100.0,16.637,16.6954,16.6078,16.6443,91100.0
2011-11-01 14:20:00,22.8,22.99,22.79,22.9,97800.0,16.6443,16.783,16.637,16.7173,97800.0
2011-11-01 14:30:00,22.89,22.94,22.77,22.79,127500.0,16.71,16.7465,16.6224,16.637,127500.0
2011-11-01 14:40:00,22.78,22.88,22.76,22.76,112500.0,16.6297,16.7027,16.6151,16.6151,112500.0
2011-11-01 14:50:00,22.76,22.81,22.56,22.59,78400.0,16.6151,16.6516,16.4691,16.491,78400.0
2011-11-01 15:00:00,22.58,22.61,22.42,22.47,96400.0,16.4837,16.5056,16.3669,16.4034,96400.0
2011-11-01 15:10:00,22.46,22.54,22.4,22.46,275900.0,16.3961,16.4545,16.3523,16.3961,275900.0
2011-11-01 15:20:00,22.46,22.5,22.37,22.48,139900.0,16.3961,16.4253,16.3304,16.4107,139900.0
2011-11-01 15:30:00,22.47,22.6,22.46,22.59,187300.0,16.4034,16.4983,16.3961,16.491,187300.0
2011-11-01 15:40:00,22.58,22.58,22.3,22.36,349800.0,16.4837,16.4837,16.2793,16.3231,349800.0
2011-11-01 15:50:00,22.34,22.35,22.24,22.29,307100.0,16.3085,16.3158,16.2355,16.272,307100.0
2011-11-02 09:30:00,22.9,22.97,22.71,22.86,45500.0,16.7173,16.7684,16.5786,16.6881,45500.0
2011-11-02 09:40:00,22.87,22.87,22.78,22.83,46000.0,16.6954,16.6954,16.6297,16.6662,46000.0
2011-11-02 09:50:00,22.83,22.83,22.66,22.67,23900.0,16.6662,16.6662,16.5421,16.5494,23900.0
2011-11-02 10:00:00,22.68,22.76,22.68,22.75,20700.0,16.5567,16.6151,16.5567,16.6078,20700.0
2011-11-02 10:10:00,22.75,22.84,22.75,22.83,52000.0,16.6078,16.6735,16.6078,16.6662,52000.0
2011-11-02 10:20:00,22.83,22.9,22.81,22.9,44200.0,16.6662,16.7173,16.6516,16.7173,44200.0
2011-11-02 10:30:00,22.89,22.91,22.83,22.88,9900.0,16.71,16.7246,16.6662,16.7027,9900.0
2011-11-02 10:40:00,22.89,23.07,22.89,23.06,114600.0,16.71,16.8414,16.71,16.8341,114600.0
2011-11-02 10:50:00,23.07,23.15,23.05,23.09,15000.0,16.8414,16.8998,16.8268,16.856,15000.0
2011-11-02 11:00:00,23.09,23.18,23.09,23.16,25000.0,16.856,16.9217,16.856,16.9071,25000.0
2011-11-02 11:10:00,23.16,23.2,23.12,23.2,14800.0,16.9071,16.9363,16.8779,16.9363,14800.0
2011-11-02 11:20:00,23.2,23.21,23.14,23.15,18700.0,16.9363,16.9436,16.8925,16.8998,18700.0
2011-11-02 11:30:00,23.16,23.16,23.12,23.13,8000.0,16.9071,16.9071,16.8779,16.8852,8000.0
2011-11-02 11:40:00,23.14,23.16,23.09,23.1,37100.0,16.8925,16.9071,16.856,16.8633,37100.0
2011-11-02 11:50:00,23.11,23.11,23.06,23.08,19300.0,16.8706,16.8706,16.8341,16.8487,19300.0
2011-11-02 12:00:00,23.08,23.08,23.02,23.04,24300.0,16.8487,16.8487,16.8049,16.8195,24300.0
2011-11-02 12:10:00,23.04,23.09,23.01,23.03,29600.0,16.8195,16.856,16.7976,16.8122,29600.0
2011-11-02 12:20:00,23.04,23.1,23.02,23.08,14100.0,16.8195,16.8633,16.8049,16.8487,14100.0
2011-11-02 12:30:00,23.09,23.13,22.97,23.03,50700.0,16.856,16.8852,16.7684,16.8122,50700.0
2011-11-02 12:40:00,23.04,23.17,22.96,22.96,38600.0,16.8195,16.9144,16.7611,16.7611,38600.0
2011-11-02 12:50:00,22.95,23.03,22.89,22.89,22400.0,16.7538,16.8122,16.71,16.71,22400.0
2011-11-02 13:00:00,22.9,22.91,22.78,22.82,63500.0,16.7173,16.7246,16.6297,16.6589,63500.0
2011-11-02 13:10:00,22.82,22.9,22.78,22.79,37900.0,16.6589,16.7173,16.6297,16.637,37900.0
2011-11-02 13:20:00,22.78,22.81,22.65,22.8,119200.0,16.6297,16.6516,16.5348,16.6443,119200.0
2011-11-02 13:30:00,22.81,22.89,22.8,22.89,159200.0,16.6516,16.71,16.6443,16.71,159200.0
2011-11-02 13:40:00,22.88,22.97,22.84,22.96,52200.0,16.7027,16.7684,16.6735,16.7611,52200.0
2011-11-02 13:50:00,22.95,22.95,22.8,22.82,30700.0,16.7538,16.7538,16.6443,16.6589,30700.0
2011-11-02 14:00:00,22.78,22.89,22.7,22.83,67400.0,16.6297,16.71,16.5713,16.6662,67400.0
2011-11-02 14:10:00,22.82,22.86,22.76,22.79,59000.0,16.6589,16.6881,16.6151,16.637,59000.0
2011-11-02 14:20:00,22.79,22.86,22.77,22.8,30600.0,16.637,16.6881,16.6224,16.6443,30600.0
2011-11-02 14:30:00,22.79,22.94,22.77,22.89,61200.0,16.637,16.7465,16.6224,16.71,61200.0
2011-11-02 14:40:00,22.89,22.97,22.86,22.95,34000.0,16.71,16.7684,16.6881,16.7538,34000.0
2011-11-02 14:50:00,22.96,23.06,22.94,23.03,52100.0,16.7611,16.8341,16.7465,16.8122,52100.0
2011-11-02 15:00:00,23.04,23.14,22.97,23.09,54700.0,16.8195,16.8925,16.7684,16.856,54700.0
2011-11-02 15:10:00,23.08,23.15,23.04,23.15,62400.0,16.8487,16.8998,16.8195,16.8998,62400.0
2011-11-02 15:20:00,23.16,23.27,23.14,23.17,58600.0,16.9071,16.9874,16.8925,16.9144,58600.0
2011-11-02 15:30:00,23.17,23.22,23.02,23.15,73800.0,16.9144,16.9509,16.8049,16.8998,73800.0
2011-11-02 15:40:00,23.16,23.19,23.04,23.08,176200.0,16.9071,16.929,16.8195,16.8487,176200.0
2011-11-02 15:50:00,23.07,23.23,23.06,23.2,142800.0,16.8414,16.9582,16.8341,16.9363,142800.0
2011-11-03 09:30:00,23.46,23.59,23.4,23.42,36800.0,17.1261,17.221,17.0823,17.0969,36800.0
2011-11-03 09:40:00,23.42,23.42,23.25,23.25,44400.0,17.0969,17.0969,16.9728,16.9728,44400.0
2011-11-03 09:50:00,23.25,23.25,23.08,23.14,48500.0,16.9728,16.9728,16.8487,16.8925,48500.0
2011-11-03 10:00:00,23.11,23.11,22.78,23.02,48200.0,16.8706,16.8706,16.6297,16.8049,48200.0
2011-11-03 10:10:00,23.04,23.21,22.97,23.18,54500.0,16.8195,16.9436,16.7684,16.9217,54500.0
2011-11-03 10:20:00,23.19,23.2,23.03,23.14,54500.0,16.929,16.9363,16.8122,16.8925,54500.0
2011-11-03 10:30:00,23.13,23.22,23.04,23.07,52000.0,16.8852,16.9509,16.8195,16.8414,52000.0
2011-11-03 10:40:00,23.09,23.45,23.09,23.35,73100.0,16.856,17.1188,16.856,17.0458,73100.0
2011-11-03 10:50:00,23.35,23.37,23.23,23.28,52000.0,17.0458,17.0604,16.9582,16.9947,52000.0
2011-11-03 11:00:00,23.31,23.35,23.18,23.19,41300.0,17.0166,17.0458,16.9217,16.929,41300.0
2011-11-03 11:10:00,23.19,23.39,23.19,23.39,48700.0,16.929,17.075,16.929,17.075,48700.0
2011-11-03 11:20:00,23.39,23.48,23.39,23.45,37200.0,17.075,17.1407,17.075,17.1188,37200.0
2011-11-03 11:30:00,23.45,23.48,23.38,23.4,25400.0,17.1188,17.1407,17.0677,17.0823,25400.0
2011-11-03 11:40:00,23.4,23.44,23.37,23.43,23700.0,17.0823,17.1115,17.0604,17.1042,23700.0
2011-11-03 11:50:00,23.43,23.5,23.32,23.32,120000.0,17.1042,17.1553,17.0239,17.0239,120000.0
2011-11-03 12:00:00,23.31,23.4,23.3,23.4,87200.0,17.0166,17.0823,17.0093,17.0823,87200.0
2011-11-03 12:10:00,23.41,23.46,23.38,23.42,87700.0,17.0896,17.1261,17.0677,17.0969,87700.0
2011-11-03 12:20:00,23.43,23.46,23.38,23.44,85000.0,17.1042,17.1261,17.0677,17.1115,85000.0
2011-11-03 12:30:00,23.45,23.46,23.32,23.36,53100.0,17.1188,17.1261,17.0239,17.0531,53100.0
2011-11-03 12:40:00,23.36,23.48,23.35,23.48,65800.0,17.0531,17.1407,17.0458,17.1407,65800.0
2011-11-03 12:50:00,23.53,23.6,23.5,23.57,56300.0,17.1772,17.2283,17.1553,17.2064,56300.0
2011-11-03 13:00:00,23.57,23.6,23.51,23.57,46600.0,17.2064,17.2283,17.1626,17.2064,46600.0
2011-11-03 13:10:00,23.57,23.62,23.53,23.56,78000.0,17.2064,17.2429,17.1772,17.1991,78000.0
2011-11-03 13:20:00,23.56,23.58,23.5,23.54,37100.0,17.1991,17.2137,17.1553,17.1845,37100.0
2011-11-03 13:30:00,23.53,23.6,23.5,23.6,52800.0,17.1772,17.2283,17.1553,17.2283,52800.0
2011-11-03 13:40:00,23.6,23.78,23.58,23.77,46200.0,17.2283,17.3597,17.2137,17.3524,46200.0
2011-11-03 13:50:00,23.77,23.81,23.68,23.69,35300.0,17.3524,17.3817,17.2867,17.294,35300.0
2011-11-03 14:00:00,23.7,23.82,23.66,23.79,77700.0,17.3013,17.389,17.2721,17.367,77700.0
2011-11-03 14:10:00,23.8,23.82,23.71,23.72,88200.0,17.3743,17.389,17.3086,17.3159,88200.0
2011-11-03 14:20:00,23.73,23.75,23.66,23.68,63800.0,17.3232,17.3378,17.2721,17.2867,63800.0
2011-11-03 14:30:00,23.69,23.74,23.67,23.72,64000.0,17.294,17.3305,17.2794,17.3159,64000.0
2011-11-03 14:40:00,23.71,23.73,23.59,23.6,33700.0,17.3086,17.3232,17.221,17.2283,33700.0
2011-11-03 14:50:00,23.59,23.68,23.58,23.66,68900.0,17.221,17.2867,17.2137,17.2721,68900.0
2011-11-03 15:00:00,23.66,23.77,23.66,23.75,53000.0,17.2721,17.3524,17.2721,17.3378,53000.0
2011-11-03 15:10:00,23.75,23.79,23.7,23.74,87200.0,17.3378,17.367,17.3013,17.3305,87200.0
2011-11-03 15:20:00,23.76,23.85,23.74,23.85,71200.0,17.3451,17.4109,17.3305,17.4109,71200.0
2011-11-03 15:30:00,23.86,23.9,23.72,23.75,64600.0,17.4182,17.4474,17.3159,17.3378,64600.0
2011-11-03 15:40:00,23.75,23.82,23.72,23.78,129800.0,17.3378,17.389,17.3159,17.3597,129800.0
2011-11-03 15:50:00,23.8,23.85,23.76,23.77,218100.0,17.3743,17.4109,17.3451,17.3524,218100.0
2011-11-04 09:30:00,23.57,23.57,23.42,23.47,78200.0,17.2064,17.2064,17.0969,17.1334,78200.0
2011-11-04 09:40:00,23.46,23.48,23.36,23.46,36700.0,17.1261,17.1407,17.0531,17.1261,36700.0
2011-11-04 09:50:00,23.47,23.52,23.27,23.3,45600.0,17.1334,17.1699,16.9874,17.0093,45600.0
2011-11-04 10:00:00,23.3,23.36,23.28,23.33,26100.0,17.0093,17.0531,16.9947,17.0312,26100.0
2011-11-04 10:10:00,23.34,23.41,23.33,23.36,41900.0,17.0385,17.0896,17.0312,17.0531,41900.0
2011-11-04 10:20:00,23.36,23.36,23.21,23.25,31700.0,17.0531,17.0531,16.9436,16.9728,31700.0
2011-11-04 10:30:00,23.23,23.23,23.12,23.16,24400.0,16.9582,16.9582,16.8779,16.9071,24400.0
2011-11-04 10:40:00,23.16,23.31,23.16,23.31,21200.0,16.9071,17.0166,16.9071,17.0166,21200.0
2011-11-04 10:50:00,23.31,23.34,23.28,23.34,25300.0,17.0166,17.0385,16.9947,17.0385,25300.0
2011-11-04 11:00:00,23.34,23.38,23.32,23.32,27200.0,17.0385,17.0677,17.0239,17.0239,27200.0
2011-11-04 11:10:00,23.32,23.39,23.26,23.3,29200.0,17.0239,17.075,16.9801,17.0093,29200.0
2011-11-04 11:20:00,23.28,23.35,23.23,23.31,48200.0,16.9947,17.0458,16.9582,17.0166,48200.0
2011-11-04 11:30:00,23.32,23.34,23.24,23.32,27900.0,17.0239,17.0385,16.9655,17.0239,27900.0
2011-11-04 11:40:00,23.33,23.37,23.28,23.33,23200.0,17.0312,17.0604,16.9947,17.0312,23200.0
2011-11-04 11:50:00,23.32,23.34,23.27,23.34,25200.0,17.0239,17.0385,16.9874,17.0385,25200.0
2011-11-04 12:00:00,23.34,23.4,23.32,23.32,43300.0,17.0385,17.0823,17.0239,17.0239,43300.0
2011-11-04 12:10:00,23.33,23.42,23.32,23.38,37400.0,17.0312,17.0969,17.0239,17.0677,37400.0
2011-11-04 12:20:00,23.4,23.45,23.38,23.42,30200.0,17.0823,17.1188,17.0677,17.0969,30200.0
2011-11-04 12:30:00,23.42,23.42,23.35,23.37,18100.0,17.0969,17.0969,17.0458,17.0604,18100.0
2011-11-04 12:40:00,23.37,23.39,23.29,23.33,40600.0,17.0604,17.075,17.002,17.0312,40600.0
2011-11-04 12:50:00,23.33,23.4,23.32,23.4,41800.0,17.0312,17.0823,17.0239,17.0823,41800.0
2011-11-04 13:00:00,23.4,23.46,23.39,23.44,16200.0,17.0823,17.1261,17.075,17.1115,16200.0
2011-11-04 13:10:00,23.45,23.56,23.45,23.54,56200.0,17.1188,17.1991,17.1188,17.1845,56200.0
2011-11-04 13:20:00,23.54,23.57,23.5,23.53,73100.0,17.1845,17.2064,17.1553,17.1772,73100.0
2011-11-04 13:30:00,23.54,23.54,23.45,23.46,14200.0,17.1845,17.1845,17.1188,17.1261,14200.0
2011-11-04 13:40:00,23.46,23.64,23.43,23.58,53100.0,17.1261,17.2575,17.1042,17.2137,53100.0
2011-11-04 13:50:00,23.6,23.62,23.5,23.52,22200.0,17.2283,17.2429,17.1553,17.1699,22200.0
2011-11-04 14:00:00,23.52,23.55,23.49,23.53,34700.0,17.1699,17.1918,17.148,17.1772,34700.0
2011-11-04 14:10:00,23.52,23.57,23.5,23.57,30700.0,17.1699,17.2064,17.1553,17.2064,30700.0
2011-11-04 14:20:00,23.56,23.59,23.53,23.53,30100.0,17.1991,17.221,17.1772,17.1772,30100.0
2011-11-04 14:30:00,23.53,23.55,23.41,23.42,32300.0,17.1772,17.1918,17.0896,17.0969,32300.0
2011-11-04 14:40:00,23.42,23.53,23.42,23.49,41700.0,17.0969,17.1772,17.0969,17.148,41700.0
2011-11-04 14:50:00,23.48,23.48,23.4,23.45,39100.0,17.1407,17.1407,17.0823,17.1188,39100.0
2011-11-04 15:00:00,23.44,23.44,23.32,23.32,28400.0,17.1115,17.1115,17.0239,17.0239,28400.0
2011-11-04 15:10:00,23.32,23.38,23.3,23.37,34700.0,17.0239,17.0677,17.0093,17.0604,34700.0
2011-11-04 15:20:00,23.37,23.38,23.29,23.38,57100.0,17.0604,17.0677,17.002,17.0677,57100.0
2011-11-04 15:30:00,23.37,23.46,23.36,23.4,54300.0,17.0604,17.1261,17.0531,17.0823,54300.0
2011-11-04 15:40:00,23.41,23.57,23.41,23.52,79000.0,17.0896,17.2064,17.0896,17.1699,79000.0
2011-11-04 15:50:00,23.52,23.53,23.44,23.49,123100.0,17.1699,17.1772,17.1115,17.148,123100.0
2011-11-07 09:30:00,23.35,23.69,23.35,23.62,44300.0,17.0458,17.294,17.0458,17.2429,44300.0
2011-11-07 09:40:00,23.64,23.67,23.54,23.57,35500.0,17.2575,17.2794,17.1845,17.2064,35500.0
2011-11-07 09:50:00,23.56,23.68,23.56,23.62,30900.0,17.1991,17.2867,17.1991,17.2429,30900.0
2011-11-07 10:00:00,23.62,23.62,23.49,23.62,54800.0,17.2429,17.2429,17.148,17.2429,54800.0
2011-11-07 10:10:00,23.63,23.72,23.54,23.57,37200.0,17.2502,17.3159,17.1845,17.2064,37200.0
2011-11-07 10:20:00,23.57,23.58,23.49,23.53,76900.0,17.2064,17.2137,17.148,17.1772,76900.0
2011-11-07 10:30:00,23.51,23.56,23.39,23.44,48800.0,17.1626,17.1991,17.075,17.1115,48800.0
2011-11-07 10:40:00,23.43,23.45,23.31,23.35,38600.0,17.1042,17.1188,17.0166,17.0458,38600.0
2011-11-07 10:50:00,23.37,23.38,23.23,23.33,73700.0,17.0604,17.0677,16.9582,17.0312,73700.0
2011-11-07 11:00:00,23.32,23.46,23.3,23.36,30700.0,17.0239,17.1261,17.0093,17.0531,30700.0
2011-11-07 11:10:00,23.36,23.47,23.35,23.43,16700.0,17.0531,17.1334,17.0458,17.1042,16700.0
2011-11-07 11:20:00,23.4,23.43,23.3,23.34,69800.0,17.0823,17.1042,17.0093,17.0385,69800.0
2011-11-07 11:30:00,23.36,23.38,23.3,23.36,28200.0,17.0531,17.0677,17.0093,17.0531,28200.0
2011-11-07 11:40:00,23.35,23.35,23.25,23.31,105300.0,17.0458,17.0458,16.9728,17.0166,105300.0
2011-11-07 11:50:00,23.31,23.37,23.26,23.29,23200.0,17.0166,17.0604,16.9801,17.002,23200.0
2011-11-07 12:00:00,23.27,23.37,23.27,23.36,6900.0,16.9874,17.0604,16.9874,17.0531,6900.0
2011-11-07 12:10:00,23.34,23.37,23.21,23.21,41500.0,17.0385,17.0604,16.9436,16.9436,41500.0
2011-11-07 12:20:00,23.21,23.23,23.15,23.18,23700.0,16.9436,16.9582,16.8998,16.9217,23700.0
2011-11-07 12:30:00,23.2,23.24,23.15,23.24,11000.0,16.9363,16.9655,16.8998,16.9655,11000.0
2011-11-07 12:40:00,23.24,23.3,23.24,23.28,24300.0,16.9655,17.0093,16.9655,16.9947,24300.0
2011-11-07 12:50:00,23.27,23.33,23.27,23.32,20800.0,16.9874,17.0312,16.9874,17.0239,20800.0
2011-11-07 13:00:00,23.29,23.3,23.25,23.27,13900.0,17.002,17.0093,16.9728,16.9874,13900.0
2011-11-07 13:10:00,23.25,23.34,23.25,23.33,17900.0,16.9728,17.0385,16.9728,17.0312,17900.0
2011-11-07 13:20:00,23.33,23.35,23.3,23.33,10600.0,17.0312,17.0458,17.0093,17.0312,10600.0
2011-11-07 13:30:00,23.32,23.33,23.29,23.29,14200.0,17.0239,17.0312,17.002,17.002,14200.0
2011-11-07 13:40:00,23.29,23.32,23.27,23.27,38000.0,17.002,17.0239,16.9874,16.9874,38000.0
2011-11-07 13:50:00,23.28,23.46,23.27,23.44,50700.0,16.9947,17.1261,16.9874,17.1115,50700.0
2011-11-07 14:00:00,23.44,23.56,23.41,23.52,35700.0,17.1115,17.1991,17.0896,17.1699,35700.0
2011-11-07 14:10:00,23.54,23.61,23.52,23.58,89100.0,17.1845,17.2356,17.1699,17.2137,89100.0
2011-11-07 14:20:00,23.59,23.69,23.59,23.64,41500.0,17.221,17.294,17.221,17.2575,41500.0
2011-11-07 14:30:00,23.63,23.69,23.61,23.69,94100.0,17.2502,17.294,17.2356,17.294,94100.0
2011-11-07 14:40:00,23.68,23.7,23.62,23.67,105900.0,17.2867,17.3013,17.2429,17.2794,105900.0
2011-11-07 14:50:00,23.67,23.76,23.66,23.76,41200.0,17.2794,17.3451,17.2721,17.3451,41200.0
2011-11-07 15:00:00,23.76,23.79,23.74,23.77,44900.0,17.3451,17.367,17.3305,17.3524,44900.0
2011-11-07 15:10:00,23.78,23.81,23.68,23.68,146200.0,17.3597,17.3817,17.2867,17.2867,146200.0
2011-11-07 15:20:00,23.68,23.72,23.6,23.6,44200.0,17.2867,17.3159,17.2283,17.2283,44200.0
2011-11-07 15:30:00,23.61,23.77,23.6,23.76,93000.0,17.2356,17.3524,17.2283,17.3451,93000.0
2011-11-07 15:40:00,23.76,23.77,23.64,23.68,102400.0,17.3451,17.3524,17.2575,17.2867,102400.0
2011-11-07 15:50:00,23.67,23.78,23.66,23.74,94200.0,17.2794,17.3597,17.2721,17.3305,94200.0
2011-11-08 09:30:00,23.96,24.0,23.84,23.88,26300.0,17.4912,17.5204,17.4036,17.4328,26300.0
2011-11-08 09:40:00,23.87,23.97,23.82,23.89,25000.0,17.4255,17.4985,17.389,17.4401,25000.0
2011-11-08 09:50:00,23.9,24.04,23.87,24.04,29600.0,17.4474,17.5496,17.4255,17.5496,29600.0
2011-11-08 10:00:00,24.04,24.05,23.96,23.97,42400.0,17.5496,17.5569,17.4912,17.4985,42400.0
2011-11-08 10:10:00,23.96,23.99,23.85,23.98,58100.0,17.4912,17.5131,17.4109,17.5058,58100.0
2011-11-08 10:20:00,23.98,24.02,23.75,23.84,75400.0,17.5058,17.535,17.3378,17.4036,75400.0
2011-11-08 10:30:00,23.83,23.98,23.78,23.95,225500.0,17.3963,17.5058,17.3597,17.4839,225500.0
2011-11-08 10:40:00,23.95,24.02,23.93,23.97,33700.0,17.4839,17.535,17.4693,17.4985,33700.0
2011-11-08 10:50:00,23.96,23.99,23.88,23.88,68700.0,17.4912,17.5131,17.4328,17.4328,68700.0
2011-11-08 11:00:00,23.88,23.95,23.75,23.8,66000.0,17.4328,17.4839,17.3378,17.3743,66000.0
2011-11-08 11:10:00,23.8,23.8,23.61,23.68,31900.0,17.3743,17.3743,17.2356,17.2867,31900.0
2011-11-08 11:20:00,23.68,23.69,23.59,23.65,21900.0,17.2867,17.294,17.221,17.2648,21900.0
2011-11-08 11:30:00,23.65,23.67,23.58,23.6,11700.0,17.2648,17.2794,17.2137,17.2283,11700.0
2011-11-08 11:40:00,23.59,23.67,23.56,23.66,23700.0,17.221,17.2794,17.1991,17.2721,23700.0
2011-11-08 11:50:00,23.66,23.7,23.6,23.63,26600.0,17.2721,17.3013,17.2283,17.2502,26600.0
2011-11-08 12:00:00,23.62,23.73,23.57,23.73,25600.0,17.2429,17.3232,17.2064,17.3232,25600.0
2011-11-08 12:10:00,23.73,23.73,23.69,23.73,9700.0,17.3232,17.3232,17.294,17.3232,9700.0
2011-11-08 12:20:00,23.74,23.76,23.69,23.73,16700.0,17.3305,17.3451,17.294,17.3232,16700.0
2011-11-08 12:30:00,23.73,23.79,23.73,23.78,19600.0,17.3232,17.367,17.3232,17.3597,19600.0
2011-11-08 12:40:00,23.78,23.78,23.69,23.71,13800.0,17.3597,17.3597,17.294,17.3086,13800.0
2011-11-08 12:50:00,23.71,23.78,23.69,23.77,9700.0,17.3086,17.3597,17.294,17.3524,9700.0
2011-11-08 13:00:00,23.76,23.81,23.73,23.73,12500.0,17.3451,17.3817,17.3232,17.3232,12500.0
2011-11-08 13:10:00,23.72,23.77,23.68,23.76,28700.0,17.3159,17.3524,17.2867,17.3451,28700.0
2011-11-08 13:20:00,23.75,23.85,23.73,23.81,18400.0,17.3378,17.4109,17.3232,17.3817,18400.0
2011-11-08 13:30:00,23.83,23.87,23.78,23.87,26600.0,17.3963,17.4255,17.3597,17.4255,26600.0
2011-11-08 13:40:00,23.88,24.03,23.84,23.96,34700.0,17.4328,17.5423,17.4036,17.4912,34700.0
2011-11-08 13:50:00,23.96,24.04,23.96,24.01,36500.0,17.4912,17.5496,17.4912,17.5277,36500.0
2011-11-08 14:00:00,24.02,24.08,23.98,24.02,30000.0,17.535,17.5788,17.5058,17.535,30000.0
2011-11-08 14:10:00,24.01,24.06,23.97,23.97,17200.0,17.5277,17.5642,17.4985,17.4985,17200.0
2011-11-08 14:20:00,23.96,24.15,23.95,24.14,87100.0,17.4912,17.6299,17.4839,17.6226,87100.0
2011-11-08 14:30:00,24.15,24.17,24.11,24.15,128600.0,17.6299,17.6445,17.6007,17.6299,128600.0
2011-11-08 14:40:00,24.15,24.2,24.14,24.15,122500.0,17.6299,17.6664,17.6226,17.6299,122500.0
2011-11-08 14:50:00,24.16,24.21,24.13,24.17,106100.0,17.6372,17.6737,17.6153,17.6445,106100.0
2011-11-08 15:00:00,24.17,24.2,24.08,24.19,152300.0,17.6445,17.6664,17.5788,17.6591,152300.0
2011-11-08 15:10:00,24.2,24.25,24.18,24.25,77500.0,17.6664,17.7029,17.6518,17.7029,77500.0
2011-11-08 15:20:00,24.25,24.27,24.18,24.24,63600.0,17.7029,17.7175,17.6518,17.6956,63600.0
2011-11-08 15:30:00,24.26,24.3,24.23,24.27,284800.0,17.7102,17.7394,17.6883,17.7175,284800.0
2011-11-08 15:40:00,24.27,24.29,24.19,24.28,154900.0,17.7175,17.7321,17.6591,17.7248,154900.0
2011-11-08 15:50:00,24.27,24.32,24.25,24.26,316400.0,17.7175,17.754,17.7029,17.7102,316400.0
2011-11-09 09:30:00,23.56,23.66,23.55,23.55,64200.0,17.1991,17.2721,17.1918,17.1918,64200.0
2011-11-09 09:40:00,23.52,23.6,23.5,23.53,67600.0,17.1699,17.2283,17.1553,17.1772,67600.0
2011-11-09 09:50:00,23.53,23.54,23.41,23.49,14900.0,17.1772,17.1845,17.0896,17.148,14900.0
2011-11-09 10:00:00,23.51,23.54,23.47,23.49,85100.0,17.1626,17.1845,17.1334,17.148,85100.0
2011-11-09 10:10:00,23.49,23.58,23.49,23.55,32000.0,17.148,17.2137,17.148,17.1918,32000.0
2011-11-09 10:20:00,23.55,23.55,23.41,23.42,55700.0,17.1918,17.1918,17.0896,17.0969,55700.0
2011-11-09 10:30:00,23.42,23.46,23.33,23.36,113400.0,17.0969,17.1261,17.0312,17.0531,113400.0
2011-11-09 10:40:00,23.35,23.53,23.33,23.46,48300.0,17.0458,17.1772,17.0312,17.1261,48300.0
2011-11-09 10:50:00,23.45,23.47,23.4,23.43,27100.0,17.1188,17.1334,17.0823,17.1042,27100.0
2011-11-09 11:00:00,23.44,23.5,23.4,23.5,46900.0,17.1115,17.1553,17.0823,17.1553,46900.0
2011-11-09 11:10:00,23.49,23.61,23.47,23.58,31600.0,17.148,17.2356,17.1334,17.2137,31600.0
2011-11-09 11:20:00,23.58,23.6,23.47,23.48,29500.0,17.2137,17.2283,17.1334,17.1407,29500.0
2011-11-09 11:30:00,23.48,23.54,23.45,23.52,14100.0,17.1407,17.1845,17.1188,17.1699,14100.0
2011-11-09 11:40:00,23.51,23.58,23.49,23.57,20400.0,17.1626,17.2137,17.148,17.2064,20400.0
2011-11-09 11:50:00,23.56,23.58,23.46,23.47,22500.0,17.1991,17.2137,17.1261,17.1334,22500.0
2011-11-09 12:00:00,23.47,23.49,23.44,23.46,9900.0,17.1334,17.148,17.1115,17.1261,9900.0
2011-11-09 12:10:00,23.44,23.48,23.44,23.44,13400.0,17.1115,17.1407,17.1115,17.1115,13400.0
2011-11-09 12:20:00,23.44,23.46,23.32,23.35,45200.0,17.1115,17.1261,17.0239,17.0458,45200.0
2011-11-09 12:30:00,23.34,23.39,23.34,23.37,9700.0,17.0385,17.075,17.0385,17.0604,9700.0
2011-11-09 12:40:00,23.37,23.41,23.33,23.4,12200.0,17.0604,17.0896,17.0312,17.0823,12200.0
2011-11-09 12:50:00,23.4,23.44,23.38,23.44,13100.0,17.0823,17.1115,17.0677,17.1115,13100.0
2011-11-09 13:00:00,23.44,23.44,23.36,23.38,15900.0,17.1115,17.1115,17.0531,17.0677,15900.0
2011-11-09 13:10:00,23.39,23.39,23.27,23.28,21700.0,17.075,17.075,16.9874,16.9947,21700.0
2011-11-09 13:20:00,23.29,23.33,23.26,23.33,12900.0,17.002,17.0312,16.9801,17.0312,12900.0
2011-11-09 13:30:00,23.33,23.34,23.29,23.32,15000.0,17.0312,17.0385,17.002,17.0239,15000.0
2011-11-09 13:40:00,23.31,23.36,23.24,23.24,16700.0,17.0166,17.0531,16.9655,16.9655,16700.0
2011-11-09 13:50:00,23.24,23.24,23.05,23.15,34200.0,16.9655,16.9655,16.8268,16.8998,34200.0
2011-11-09 14:00:00,23.14,23.14,22.97,23.05,88100.0,16.8925,16.8925,16.7684,16.8268,88100.0
2011-11-09 14:10:00,23.05,23.12,23.03,23.07,55900.0,16.8268,16.8779,16.8122,16.8414,55900.0
2011-11-09 14:20:00,23.08,23.09,22.91,23.05,58200.0,16.8487,16.856,16.7246,16.8268,58200.0
2011-11-09 14:30:00,23.03,23.07,22.97,23.02,60800.0,16.8122,16.8414,16.7684,16.8049,60800.0
2011-11-09 14:40:00,23.02,23.12,22.97,23.09,56900.0,16.8049,16.8779,16.7684,16.856,56900.0
2011-11-09 14:50:00,23.08,23.13,23.05,23.07,39500.0,16.8487,16.8852,16.8268,16.8414,39500.0
2011-11-09 15:00:00,23.04,23.14,23.02,23.1,73500.0,16.8195,16.8925,16.8049,16.8633,73500.0
2011-11-09 15:10:00,23.1,23.14,23.05,23.1,38800.0,16.8633,16.8925,16.8268,16.8633,38800.0
2011-11-09 15:20:00,23.1,23.18,23.06,23.06,59200.0,16.8633,16.9217,16.8341,16.8341,59200.0
2011-11-09 15:30:00,23.06,23.07,22.91,22.91,96100.0,16.8341,16.8414,16.7246,16.7246,96100.0
2011-11-09 15:40:00,22.91,22.96,22.82,22.84,99000.0,16.7246,16.7611,16.6589,16.6735,99000.0
2011-11-09 15:50:00,22.82,22.9,22.79,22.87,169000.0,16.6589,16.7173,16.637,16.6954,169000.0
2011-11-10 09:30:00,23.15,23.39,23.15,23.25,21000.0,16.8998,17.075,16.8998,16.9728,21000.0
2011-11-10 09:40:00,23.23,23.41,23.23,23.33,17500.0,16.9582,17.0896,16.9582,17.0312,17500.0
2011-11-10 09:50:00,23.32,23.33,23.16,23.16,11500.0,17.0239,17.0312,16.9071,16.9071,11500.0
2011-11-10 10:00:00,23.16,23.37,23.12,23.21,47000.0,16.9071,17.0604,16.8779,16.9436,47000.0
2011-11-10 10:10:00,23.21,23.27,23.11,23.17,128400.0,16.9436,16.9874,16.8706,16.9144,128400.0
2011-11-10 10:20:00,23.17,23.23,23.14,23.14,50400.0,16.9144,16.9582,16.8925,16.8925,50400.0
2011-11-10 10:30:00,23.12,23.21,23.0,23.2,68500.0,16.8779,16.9436,16.7903,16.9363,68500.0
2011-11-10 10:40:00,23.21,23.22,23.09,23.1,32500.0,16.9436,16.9509,16.856,16.8633,32500.0
2011-11-10 10:50:00,23.11,23.22,23.1,23.12,32500.0,16.8706,16.9509,16.8633,16.8779,32500.0
2011-11-10 11:00:00,23.1,23.19,23.08,23.15,13900.0,16.8633,16.929,16.8487,16.8998,13900.0
2011-11-10 11:10:00,23.17,23.19,23.08,23.1,32400.0,16.9144,16.929,16.8487,16.8633,32400.0
2011-11-10 11:20:00,23.13,23.13,23.02,23.06,22000.0,16.8852,16.8852,16.8049,16.8341,22000.0
2011-11-10 11:30:00,23.05,23.08,23.02,23.07,21200.0,16.8268,16.8487,16.8049,16.8414,21200.0
2011-11-10 11:40:00,23.07,23.26,23.06,23.24,49000.0,16.8414,16.9801,16.8341,16.9655,49000.0
2011-11-10 11:50:00,23.23,23.25,23.17,23.21,17900.0,16.9582,16.9728,16.9144,16.9436,17900.0
2011-11-10 12:00:00,23.2,23.27,23.17,23.27,22400.0,16.9363,16.9874,16.9144,16.9874,22400.0
2011-11-10 12:10:00,23.27,23.31,23.22,23.24,40200.0,16.9874,17.0166,16.9509,16.9655,40200.0
2011-11-10 12:20:00,23.25,23.25,23.19,23.19,10200.0,16.9728,16.9728,16.929,16.929,10200.0
2011-11-10 12:30:00,23.2,23.21,23.01,23.03,18900.0,16.9363,16.9436,16.7976,16.8122,18900.0
2011-11-10 12:40:00,23.04,23.18,23.04,23.18,31600.0,16.8195,16.9217,16.8195,16.9217,31600.0
2011-11-10 12:50:00,23.18,23.26,23.18,23.24,7100.0,16.9217,16.9801,16.9217,16.9655,7100.0
2011-11-10 13:00:00,23.24,23.26,23.16,23.18,11900.0,16.9655,16.9801,16.9071,16.9217,11900.0
2011-11-10 13:10:00,23.19,23.37,23.19,23.3,27700.0,16.929,17.0604,16.929,17.0093,27700.0
2011-11-10 13:20:00,23.32,23.33,23.24,23.24,4800.0,17.0239,17.0312,16.9655,16.9655,4800.0
2011-11-10 13:30:00,23.25,23.3,23.21,23.21,5300.0,16.9728,17.0093,16.9436,16.9436,5300.0
2011-11-10 13:40:00,23.22,23.31,23.17,23.17,24000.0,16.9509,17.0166,16.9144,16.9144,24000.0
2011-11-10 13:50:00,23.16,23.25,23.16,23.24,6700.0,16.9071,16.9728,16.9071,16.9655,6700.0
2011-11-10 14:00:00,23.26,23.26,23.06,23.12,25200.0,16.9801,16.9801,16.8341,16.8779,25200.0
2011-11-10 14:10:00,23.11,23.23,23.11,23.2,161100.0,16.8706,16.9582,16.8706,16.9363,161100.0
2011-11-10 14:20:00,23.2,23.2,23.07,23.08,36300.0,16.9363,16.9363,16.8414,16.8487,36300.0
2011-11-10 14:30:00,23.09,23.14,23.06,23.08,34300.0,16.856,16.8925,16.8341,16.8487,34300.0
2011-11-10 14:40:00,23.06,23.14,23.05,23.09,12700.0,16.8341,16.8925,16.8268,16.856,12700.0
2011-11-10 14:50:00,23.08,23.1,22.95,22.95,13000.0,16.8487,16.8633,16.7538,16.7538,13000.0
2011-11-10 15:00:00,22.96,23.06,22.94,22.98,22400.0,16.7611,16.8341,16.7465,16.7757,22400.0
2011-11-10 15:10:00,23.0,23.08,23.0,23.01,13600.0,16.7903,16.8487,16.7903,16.7976,13600.0
2011-11-10 15:20:00,23.02,23.18,22.97,23.14,52300.0,16.8049,16.9217,16.7684,16.8925,52300.0
2011-11-10 15:30:00,23.14,23.16,23.04,23.1,75400.0,16.8925,16.9071,16.8195,16.8633,75400.0
2011-11-10 15:40:00,23.11,23.15,23.05,23.11,101500.0,16.8706,16.8998,16.8268,16.8706,101500.0
2011-11-10 15:50:00,23.11,23.18,23.1,23.12,109500.0,16.8706,16.9217,16.8633,16.8779,109500.0
2011-11-11 09:30:00,23.44,23.55,23.44,23.55,11900.0,17.1115,17.1918,17.1115,17.1918,11900.0
2011-11-11 09:40:00,23.56,23.63,23.52,23.52,14000.0,17.1991,17.2502,17.1699,17.1699,14000.0
2011-11-11 09:50:00,23.52,23.61,23.5,23.61,6800.0,17.1699,17.2356,17.1553,17.2356,6800.0
2011-11-11 10:00:00,23.63,23.7,23.6,23.65,16900.0,17.2502,17.3013,17.2283,17.2648,16900.0
2011-11-11 10:10:00,23.69,23.69,23.57,23.57,21000.0,17.294,17.294,17.2064,17.2064,21000.0
2011-11-11 10:20:00,23.55,23.67,23.55,23.67,21500.0,17.1918,17.2794,17.1918,17.2794,21500.0
2011-11-11 10:30:00,23.67,23.74,23.65,23.68,31000.0,17.2794,17.3305,17.2648,17.2867,31000.0
2011-11-11 10:40:00,23.67,23.73,23.63,23.73,36300.0,17.2794,17.3232,17.2502,17.3232,36300.0
2011-11-11 10:50:00,23.73,23.79,23.7,23.77,22600.0,17.3232,17.367,17.3013,17.3524,22600.0
2011-11-11 11:00:00,23.77,23.78,23.74,23.74,102700.0,17.3524,17.3597,17.3305,17.3305,102700.0
2011-11-11 11:10:00,23.74,23.77,23.71,23.74,16000.0,17.3305,17.3524,17.3086,17.3305,16000.0
2011-11-11 11:20:00,23.73,23.74,23.7,23.71,17900.0,17.3232,17.3305,17.3013,17.3086,17900.0
2011-11-11 11:30:00,23.72,23.75,23.71,23.75,8400.0,17.3159,17.3378,17.3086,17.3378,8400.0
2011-11-11 11:40:00,23.75,23.76,23.7,23.7,47300.0,17.3378,17.3451,17.3013,17.3013,47300.0
2011-11-11 11:50:00,23.7,23.71,23.66,23.67,11800.0,17.3013,17.3086,17.2721,17.2794,11800.0
2011-11-11 12:00:00,23.68,23.69,23.62,23.68,92100.0,17.2867,17.294,17.2429,17.2867,92100.0
2011-11-11 12:10:00,23.69,23.7,23.63,23.65,215900.0,17.294,17.3013,17.2502,17.2648,215900.0
2011-11-11 12:20:00,23.65,23.65,23.59,23.61,10100.0,17.2648,17.2648,17.221,17.2356,10100.0
2011-11-11 12:30:00,23.62,23.63,23.58,23.58,9400.0,17.2429,17.2502,17.2137,17.2137,9400.0
2011-11-11 12:40:00,23.59,23.61,23.56,23.56,143000.0,17.221,17.2356,17.1991,17.1991,143000.0
2011-11-11 12:50:00,23.56,23.57,23.5,23.53,77100.0,17.1991,17.2064,17.1553,17.1772,77100.0
2011-11-11 13:00:00,23.53,23.6,23.53,23.6,97100.0,17.1772,17.2283,17.1772,17.2283,97100.0
2011-11-11 13:10:00,23.59,23.6,23.49,23.5,127400.0,17.221,17.2283,17.148,17.1553,127400.0
2011-11-11 13:20:00,23.51,23.52,23.42,23.42,22900.0,17.1626,17.1699,17.0969,17.0969,22900.0
2011-11-11 13:30:00,23.43,23.5,23.43,23.49,16300.0,17.1042,17.1553,17.1042,17.148,16300.0
2011-11-11 13:40:00,23.5,23.58,23.5,23.57,14800.0,17.1553,17.2137,17.1553,17.2064,14800.0
2011-11-11 13:50:00,23.57,23.57,23.49,23.5,18000.0,17.2064,17.2064,17.148,17.1553,18000.0
2011-11-11 14:00:00,23.51,23.56,23.5,23.54,110800.0,17.1626,17.1991,17.1553,17.1845,110800.0
2011-11-11 14:10:00,23.54,23.55,23.52,23.54,184700.0,17.1845,17.1918,17.1699,17.1845,184700.0
2011-11-11 14:20:00,23.54,23.55,23.51,23.55,74200.0,17.1845,17.1918,17.1626,17.1918,74200.0
2011-11-11 14:30:00,23.56,23.59,23.54,23.54,29300.0,17.1991,17.221,17.1845,17.1845,29300.0
2011-11-11 14:40:00,23.57,23.57,23.52,23.52,18600.0,17.2064,17.2064,17.1699,17.1699,18600.0
2011-11-11 14:50:00,23.52,23.57,23.48,23.53,22900.0,17.1699,17.2064,17.1407,17.1772,22900.0
2011-11-11 15:00:00,23.53,23.55,23.49,23.53,24300.0,17.1772,17.1918,17.148,17.1772,24300.0
2011-11-11 15:10:00,23.52,23.56,23.48,23.55,23800.0,17.1699,17.1991,17.1407,17.1918,23800.0
2011-11-11 15:20:00,23.56,23.61,23.52,23.61,168000.0,17.1991,17.2356,17.1699,17.2356,168000.0
2011-11-11 15:30:00,23.6,23.62,23.56,23.58,43900.0,17.2283,17.2429,17.1991,17.2137,43900.0
2011-11-11 15:40:00,23.58,23.63,23.55,23.63,64400.0,17.2137,17.2502,17.1918,17.2502,64400.0
2011-11-11 15:50:00,23.63,23.67,23.61,23.61,119900.0,17.2502,17.2794,17.2356,17.2356,119900.0
2011-11-14 09:30:00,23.33,23.52,23.33,23.52,18400.0,17.0312,17.1699,17.0312,17.1699,18400.0
2011-11-14 09:40:00,23.52,23.54,23.35,23.35,20000.0,17.1699,17.1845,17.0458,17.0458,20000.0
2011-11-14 09:50:00,23.33,23.37,23.28,23.37,14000.0,17.0312,17.0604,16.9947,17.0604,14000.0
2011-11-14 10:00:00,23.36,23.42,23.3,23.37,12500.0,17.0531,17.0969,17.0093,17.0604,12500.0
2011-11-14 10:10:00,23.41,23.44,23.36,23.38,11800.0,17.0896,17.1115,17.0531,17.0677,11800.0
2011-11-14 10:20:00,23.41,23.45,23.39,23.43,7600.0,17.0896,17.1188,17.075,17.1042,7600.0
2011-11-14 10:30:00,23.43,23.43,23.38,23.41,9700.0,17.1042,17.1042,17.0677,17.0896,9700.0
2011-11-14 10:40:00,23.4,23.4,23.29,23.3,254900.0,17.0823,17.0823,17.002,17.0093,254900.0
2011-11-14 10:50:00,23.29,23.34,23.25,23.32,35100.0,17.002,17.0385,16.9728,17.0239,35100.0
2011-11-14 11:00:00,23.28,23.39,23.28,23.38,8200.0,16.9947,17.075,16.9947,17.0677,8200.0
2011-11-14 11:10:00,23.39,23.39,23.29,23.31,8300.0,17.075,17.075,17.002,17.0166,8300.0
2011-11-14 11:20:00,23.31,23.36,23.27,23.29,9300.0,17.0166,17.0531,16.9874,17.002,9300.0
2011-11-14 11:30:00,23.28,23.32,23.27,23.3,3300.0,16.9947,17.0239,16.9874,17.0093,3300.0
2011-11-14 11:40:00,23.28,23.28,23.2,23.21,6600.0,16.9947,16.9947,16.9363,16.9436,6600.0
2011-11-14 11:50:00,23.22,23.25,23.13,23.16,11100.0,16.9509,16.9728,16.8852,16.9071,11100.0
2011-11-14 12:00:00,23.16,23.18,23.11,23.18,7000.0,16.9071,16.9217,16.8706,16.9217,7000.0
2011-11-14 12:10:00,23.16,23.16,23.11,23.11,6600.0,16.9071,16.9071,16.8706,16.8706,6600.0
2011-11-14 12:20:00,23.11,23.13,23.03,23.05,14300.0,16.8706,16.8852,16.8122,16.8268,14300.0
2011-11-14 12:30:00,23.05,23.08,23.01,23.06,5400.0,16.8268,16.8487,16.7976,16.8341,5400.0
2011-11-14 12:40:00,23.06,23.08,23.03,23.05,6800.0,16.8341,16.8487,16.8122,16.8268,6800.0
2011-11-14 12:50:00,23.08,23.08,23.03,23.06,4500.0,16.8487,16.8487,16.8122,16.8341,4500.0
2011-11-14 13:00:00,23.04,23.04,22.98,22.99,9500.0,16.8195,16.8195,16.7757,16.783,9500.0
2011-11-14 13:10:00,22.98,23.06,22.97,23.06,9900.0,16.7757,16.8341,16.7684,16.8341,9900.0
2011-11-14 13:20:00,23.06,23.1,23.04,23.1,4400.0,16.8341,16.8633,16.8195,16.8633,4400.0
2011-11-14 13:30:00,23.1,23.14,23.06,23.14,15900.0,16.8633,16.8925,16.8341,16.8925,15900.0
2011-11-14 13:40:00,23.13,23.13,23.02,23.02,79900.0,16.8852,16.8852,16.8049,16.8049,79900.0
2011-11-14 13:50:00,23.01,23.04,23.0,23.04,50500.0,16.7976,16.8195,16.7903,16.8195,50500.0
2011-11-14 14:00:00,23.03,23.06,23.02,23.04,9500.0,16.8122,16.8341,16.8049,16.8195,9500.0
2011-11-14 14:10:00,23.05,23.08,23.03,23.04,14100.0,16.8268,16.8487,16.8122,16.8195,14100.0
2011-11-14 14:20:00,23.03,23.04,22.97,22.97,25500.0,16.8122,16.8195,16.7684,16.7684,25500.0
2011-11-14 14:30:00,22.98,23.0,22.95,22.96,11500.0,16.7757,16.7903,16.7538,16.7611,11500.0
2011-11-14 14:40:00,22.96,22.99,22.95,22.98,75600.0,16.7611,16.783,16.7538,16.7757,75600.0
2011-11-14 14:50:00,22.98,22.98,22.86,22.87,77800.0,16.7757,16.7757,16.6881,16.6954,77800.0
2011-11-14 15:00:00,22.86,22.95,22.85,22.9,19100.0,16.6881,16.7538,16.6808,16.7173,19100.0
2011-11-14 15:10:00,22.9,22.92,22.86,22.87,19800.0,16.7173,16.7319,16.6881,16.6954,19800.0
2011-11-14 15:20:00,22.87,22.96,22.87,22.94,26400.0,16.6954,16.7611,16.6954,16.7465,26400.0
2011-11-14 15:30:00,22.95,23.0,22.93,22.98,49700.0,16.7538,16.7903,16.7392,16.7757,49700.0
2011-11-14 15:40:00,22.98,23.09,22.98,23.07,108300.0,16.7757,16.856,16.7757,16.8414,108300.0
2011-11-14 15:50:00,23.07,23.11,23.01,23.06,109000.0,16.8414,16.8706,16.7976,16.8341,109000.0
2011-11-15 09:30:00,22.91,23.06,22.87,23.05,26100.0,16.7246,16.8341,16.6954,16.8268,26100.0
2011-11-15 09:40:00,23.06,23.08,22.92,22.99,22000.0,16.8341,16.8487,16.7319,16.783,22000.0
2011-11-15 09:50:00,22.99,23.12,22.98,23.08,204700.0,16.783,16.8779,16.7757,16.8487,204700.0
2011-11-15 10:00:00,23.08,23.08,23.03,23.06,40200.0,16.8487,16.8487,16.8122,16.8341,40200.0
2011-11-15 10:10:00,23.07,23.09,22.88,22.89,85700.0,16.8414,16.856,16.7027,16.71,85700.0
2011-11-15 10:20:00,22.89,22.94,22.89,22.94,54200.0,16.71,16.7465,16.71,16.7465,54200.0
2011-11-15 10:30:00,22.94,23.02,22.92,22.94,21500.0,16.7465,16.8049,16.7319,16.7465,21500.0
2011-11-15 10:40:00,22.94,22.99,22.87,22.93,178500.0,16.7465,16.783,16.6954,16.7392,178500.0
2011-11-15 10:50:00,22.92,22.96,22.87,22.87,33300.0,16.7319,16.7611,16.6954,16.6954,33300.0
2011-11-15 11:00:00,22.87,22.91,22.86,22.89,9000.0,16.6954,16.7246,16.6881,16.71,9000.0
2011-11-15 11:10:00,22.89,22.93,22.8,22.8,7900.0,16.71,16.7392,16.6443,16.6443,7900.0
2011-11-15 11:20:00,22.79,22.83,22.78,22.82,7600.0,16.637,16.6662,16.6297,16.6589,7600.0
2011-11-15 11:30:00,22.82,22.82,22.75,22.76,8400.0,16.6589,16.6589,16.6078,16.6151,8400.0
2011-11-15 11:40:00,22.75,22.83,22.75,22.83,7200.0,16.6078,16.6662,16.6078,16.6662,7200.0
2011-11-15 11:50:00,22.82,22.91,22.8,22.9,12800.0,16.6589,16.7246,16.6443,16.7173,12800.0
2011-11-15 12:00:00,22.9,23.0,22.9,22.95,10900.0,16.7173,16.7903,16.7173,16.7538,10900.0
2011-11-15 12:10:00,22.95,22.96,22.91,22.93,20400.0,16.7538,16.7611,16.7246,16.7392,20400.0
2011-11-15 12:20:00,22.94,23.03,22.94,23.01,17300.0,16.7465,16.8122,16.7465,16.7976,17300.0
2011-11-15 12:30:00,23.02,23.21,23.02,23.1,34200.0,16.8049,16.9436,16.8049,16.8633,34200.0
2011-11-15 12:40:00,23.11,23.17,23.11,23.11,12300.0,16.8706,16.9144,16.8706,16.8706,12300.0
2011-11-15 12:50:00,23.11,23.19,23.11,23.18,10200.0,16.8706,16.929,16.8706,16.9217,10200.0
2011-11-15 13:00:00,23.18,23.25,23.17,23.2,21400.0,16.9217,16.9728,16.9144,16.9363,21400.0
2011-11-15 13:10:00,23.2,23.23,23.16,23.17,7300.0,16.9363,16.9582,16.9071,16.9144,7300.0
2011-11-15 13:20:00,23.2,23.25,23.18,23.23,9900.0,16.9363,16.9728,16.9217,16.9582,9900.0
2011-11-15 13:30:00,23.26,23.34,23.25,23.32,37200.0,16.9801,17.0385,16.9728,17.0239,37200.0
2011-11-15 13:40:00,23.32,23.38,23.32,23.38,10100.0,17.0239,17.0677,17.0239,17.0677,10100.0
2011-11-15 13:50:00,23.37,23.39,23.36,23.37,2700.0,17.0604,17.075,17.0531,17.0604,2700.0
2011-11-15 14:00:00,23.37,23.37,23.34,23.36,18100.0,17.0604,17.0604,17.0385,17.0531,18100.0
2011-11-15 14:10:00,23.36,23.42,23.31,23.32,25500.0,17.0531,17.0969,17.0166,17.0239,25500.0
2011-11-15 14:20:00,23.33,23.36,23.29,23.33,24900.0,17.0312,17.0531,17.002,17.0312,24900.0
2011-11-15 14:30:00,23.33,23.37,23.33,23.36,28200.0,17.0312,17.0604,17.0312,17.0531,28200.0
2011-11-15 14:40:00,23.37,23.39,23.35,23.37,44900.0,17.0604,17.075,17.0458,17.0604,44900.0
2011-11-15 14:50:00,23.37,23.41,23.36,23.37,21200.0,17.0604,17.0896,17.0531,17.0604,21200.0
2011-11-15 15:00:00,23.38,23.44,23.38,23.41,85400.0,17.0677,17.1115,17.0677,17.0896,85400.0
2011-11-15 15:10:00,23.41,23.45,23.4,23.4,20100.0,17.0896,17.1188,17.0823,17.0823,20100.0
2011-11-15 15:20:00,23.41,23.47,23.4,23.46,66000.0,17.0896,17.1334,17.0823,17.1261,66000.0
2011-11-15 15:30:00,23.46,23.46,23.36,23.36,121400.0,17.1261,17.1261,17.0531,17.0531,121400.0
2011-11-15 15:40:00,23.37,23.42,23.37,23.38,44100.0,17.0604,17.0969,17.0604,17.0677,44100.0
2011-11-15 15:50:00,23.39,23.4,23.3,23.3,158900.0,17.075,17.0823,17.0093,17.0093,158900.0
2011-11-16 09:30:00,23.05,23.13,22.95,23.11,106600.0,16.8268,16.8852,16.7538,16.8706,106600.0
2011-11-16 09:40:00,23.11,23.18,23.09,23.14,17000.0,16.8706,16.9217,16.856,16.8925,17000.0
2011-11-16 09:50:00,23.16,23.23,23.16,23.21,7600.0,16.9071,16.9582,16.9071,16.9436,7600.0
2011-11-16 10:00:00,23.25,23.25,23.18,23.19,16500.0,16.9728,16.9728,16.9217,16.929,16500.0
2011-11-16 10:10:00,23.19,23.31,23.19,23.25,23200.0,16.929,17.0166,16.929,16.9728,23200.0
2011-11-16 10:20:00,23.27,23.29,23.21,23.25,34100.0,16.9874,17.002,16.9436,16.9728,34100.0
2011-11-16 10:30:00,23.24,23.26,23.2,23.23,31700.0,16.9655,16.9801,16.9363,16.9582,31700.0
2011-11-16 10:40:00,23.24,23.35,23.21,23.33,30500.0,16.9655,17.0458,16.9436,17.0312,30500.0
2011-11-16 10:50:00,23.34,23.42,23.34,23.38,74700.0,17.0385,17.0969,17.0385,17.0677,74700.0
2011-11-16 11:00:00,23.39,23.45,23.38,23.44,41000.0,17.075,17.1188,17.0677,17.1115,41000.0
2011-11-16 11:10:00,23.44,23.44,23.38,23.43,51200.0,17.1115,17.1115,17.0677,17.1042,51200.0
2011-11-16 11:20:00,23.43,23.5,23.41,23.46,15300.0,17.1042,17.1553,17.0896,17.1261,15300.0
2011-11-16 11:30:00,23.46,23.49,23.4,23.43,53800.0,17.1261,17.148,17.0823,17.1042,53800.0
2011-11-16 11:40:00,23.42,23.45,23.37,23.39,21600.0,17.0969,17.1188,17.0604,17.075,21600.0
2011-11-16 11:50:00,23.39,23.42,23.39,23.42,6400.0,17.075,17.0969,17.075,17.0969,6400.0
2011-11-16 12:00:00,23.42,23.44,23.41,23.43,4700.0,17.0969,17.1115,17.0896,17.1042,4700.0
2011-11-16 12:10:00,23.43,23.43,23.38,23.39,42700.0,17.1042,17.1042,17.0677,17.075,42700.0
2011-11-16 12:20:00,23.39,23.43,23.39,23.43,17300.0,17.075,17.1042,17.075,17.1042,17300.0
2011-11-16 12:30:00,23.43,23.49,23.42,23.49,45700.0,17.1042,17.148,17.0969,17.148,45700.0
2011-11-16 12:40:00,23.49,23.5,23.42,23.42,29900.0,17.148,17.1553,17.0969,17.0969,29900.0
2011-11-16 12:50:00,23.43,23.47,23.4,23.46,13200.0,17.1042,17.1334,17.0823,17.1261,13200.0
2011-11-16 13:00:00,23.47,23.53,23.47,23.5,30400.0,17.1334,17.1772,17.1334,17.1553,30400.0
2011-11-16 13:10:00,23.5,23.56,23.5,23.56,54500.0,17.1553,17.1991,17.1553,17.1991,54500.0
2011-11-16 13:20:00,23.56,23.64,23.55,23.64,12400.0,17.1991,17.2575,17.1918,17.2575,12400.0
2011-11-16 13:30:00,23.63,23.66,23.62,23.65,25100.0,17.2502,17.2721,17.2429,17.2648,25100.0
2011-11-16 13:40:00,23.65,23.71,23.65,23.7,19300.0,17.2648,17.3086,17.2648,17.3013,19300.0
2011-11-16 13:50:00,23.71,23.72,23.64,23.64,25000.0,17.3086,17.3159,17.2575,17.2575,25000.0
2011-11-16 14:00:00,23.63,23.66,23.61,23.62,17600.0,17.2502,17.2721,17.2356,17.2429,17600.0
2011-11-16 14:10:00,23.62,23.64,23.6,23.64,12200.0,17.2429,17.2575,17.2283,17.2575,12200.0
2011-11-16 14:20:00,23.64,23.69,23.64,23.68,24800.0,17.2575,17.294,17.2575,17.2867,24800.0
2011-11-16 14:30:00,23.68,23.74,23.68,23.73,40600.0,17.2867,17.3305,17.2867,17.3232,40600.0
2011-11-16 14:40:00,23.73,23.74,23.61,23.61,70700.0,17.3232,17.3305,17.2356,17.2356,70700.0
2011-11-16 14:50:00,23.61,23.62,23.54,23.58,23700.0,17.2356,17.2429,17.1845,17.2137,23700.0
2011-11-16 15:00:00,23.59,23.61,23.56,23.61,24300.0,17.221,17.2356,17.1991,17.2356,24300.0
2011-11-16 15:10:00,23.6,23.61,23.35,23.37,48900.0,17.2283,17.2356,17.0458,17.0604,48900.0
2011-11-16 15:20:00,23.36,23.38,23.31,23.31,71800.0,17.0531,17.0677,17.0166,17.0166,71800.0
2011-11-16 15:30:00,23.3,23.3,23.06,23.16,84500.0,17.0093,17.0093,16.8341,16.9071,84500.0
2011-11-16 15:40:00,23.16,23.24,23.1,23.17,195600.0,16.9071,16.9655,16.8633,16.9144,195600.0
2011-11-16 15:50:00,23.16,23.16,23.02,23.05,374100.0,16.9071,16.9071,16.8049,16.8268,374100.0
2011-11-17 09:30:00,23.05,23.11,23.05,23.05,27800.0,16.8268,16.8706,16.8268,16.8268,27800.0
2011-11-17 09:40:00,23.04,23.08,22.99,23.03,23800.0,16.8195,16.8487,16.783,16.8122,23800.0
2011-11-17 09:50:00,23.01,23.17,23.0,23.17,29000.0,16.7976,16.9144,16.7903,16.9144,29000.0
2011-11-17 10:00:00,23.16,23.29,23.11,23.28,88200.0,16.9071,17.002,16.8706,16.9947,88200.0
2011-11-17 10:10:00,23.27,23.32,23.23,23.25,58600.0,16.9874,17.0239,16.9582,16.9728,58600.0
2011-11-17 10:20:00,23.26,23.32,23.18,23.32,60900.0,16.9801,17.0239,16.9217,17.0239,60900.0
2011-11-17 10:30:00,23.32,23.48,23.21,23.46,133600.0,17.0239,17.1407,16.9436,17.1261,133600.0
2011-11-17 10:40:00,23.47,23.48,23.36,23.38,102600.0,17.1334,17.1407,17.0531,17.0677,102600.0
2011-11-17 10:50:00,23.38,23.48,23.36,23.4,41400.0,17.0677,17.1407,17.0531,17.0823,41400.0
2011-11-17 11:00:00,23.4,23.41,23.3,23.32,29800.0,17.0823,17.0896,17.0093,17.0239,29800.0
2011-11-17 11:10:00,23.33,23.38,23.3,23.36,26900.0,17.0312,17.0677,17.0093,17.0531,26900.0
2011-11-17 11:20:00,23.35,23.42,23.29,23.41,124800.0,17.0458,17.0969,17.002,17.0896,124800.0
2011-11-17 11:30:00,23.42,23.46,23.42,23.46,68200.0,17.0969,17.1261,17.0969,17.1261,68200.0
2011-11-17 11:40:00,23.46,23.51,23.42,23.44,33300.0,17.1261,17.1626,17.0969,17.1115,33300.0
2011-11-17 11:50:00,23.43,23.46,23.35,23.42,18000.0,17.1042,17.1261,17.0458,17.0969,18000.0
2011-11-17 12:00:00,23.43,23.43,23.31,23.33,14100.0,17.1042,17.1042,17.0166,17.0312,14100.0
2011-11-17 12:10:00,23.32,23.36,23.27,23.34,29200.0,17.0239,17.0531,16.9874,17.0385,29200.0
2011-11-17 12:20:00,23.36,23.38,23.3,23.31,14900.0,17.0531,17.0677,17.0093,17.0166,14900.0
2011-11-17 12:30:00,23.31,23.31,23.02,23.09,39000.0,17.0166,17.0166,16.8049,16.856,39000.0
2011-11-17 12:40:00,23.08,23.12,22.95,23.03,81700.0,16.8487,16.8779,16.7538,16.8122,81700.0
2011-11-17 12:50:00,23.07,23.16,23.06,23.12,33100.0,16.8414,16.9071,16.8341,16.8779,33100.0
2011-11-17 13:00:00,23.11,23.11,22.98,22.99,52500.0,16.8706,16.8706,16.7757,16.783,52500.0
2011-11-17 13:10:00,22.99,23.09,22.98,23.07,11300.0,16.783,16.856,16.7757,16.8414,11300.0
2011-11-17 13:20:00,23.08,23.09,22.97,23.0,12000.0,16.8487,16.856,16.7684,16.7903,12000.0
2011-11-17 13:30:00,23.02,23.05,22.97,23.01,15700.0,16.8049,16.8268,16.7684,16.7976,15700.0
2011-11-17 13:40:00,23.01,23.05,22.97,22.97,16500.0,16.7976,16.8268,16.7684,16.7684,16500.0
2011-11-17 13:50:00,22.97,23.03,22.87,22.98,55300.0,16.7684,16.8122,16.6954,16.7757,55300.0
2011-11-17 14:00:00,22.97,22.98,22.92,22.96,28300.0,16.7684,16.7757,16.7319,16.7611,28300.0
2011-11-17 14:10:00,22.94,22.95,22.87,22.88,28500.0,16.7465,16.7538,16.6954,16.7027,28500.0
2011-11-17 14:20:00,22.88,22.91,22.76,22.85,42700.0,16.7027,16.7246,16.6151,16.6808,42700.0
2011-11-17 14:30:00,22.84,22.88,22.74,22.75,41300.0,16.6735,16.7027,16.6005,16.6078,41300.0
2011-11-17 14:40:00,22.76,22.94,22.75,22.89,37400.0,16.6151,16.7465,16.6078,16.71,37400.0
2011-11-17 14:50:00,22.89,22.92,22.86,22.9,30200.0,16.71,16.7319,16.6881,16.7173,30200.0
2011-11-17 15:00:00,22.89,22.92,22.82,22.83,53500.0,16.71,16.7319,16.6589,16.6662,53500.0
2011-11-17 15:10:00,22.83,22.83,22.75,22.79,59400.0,16.6662,16.6662,16.6078,16.637,59400.0
2011-11-17 15:20:00,22.8,22.89,22.77,22.84,75300.0,16.6443,16.71,16.6224,16.6735,75300.0
2011-11-17 15:30:00,22.84,22.89,22.78,22.78,63800.0,16.6735,16.71,16.6297,16.6297,63800.0
2011-11-17 15:40:00,22.78,22.88,22.74,22.83,193600.0,16.6297,16.7027,16.6005,16.6662,193600.0
2011-11-17 15:50:00,22.82,22.88,22.75,22.88,194900.0,16.6589,16.7027,16.6078,16.7027,194900.0
2011-11-18 09:30:00,23.0,23.0,22.76,22.78,38400.0,16.7903,16.7903,16.6151,16.6297,38400.0
2011-11-18 09:40:00,22.77,22.82,22.73,22.76,26700.0,16.6224,16.6589,16.5932,16.6151,26700.0
2011-11-18 09:50:00,22.76,22.85,22.71,22.85,19100.0,16.6151,16.6808,16.5786,16.6808,19100.0
2011-11-18 10:00:00,22.88,22.99,22.87,22.96,52900.0,16.7027,16.783,16.6954,16.7611,52900.0
2011-11-18 10:10:00,22.95,23.05,22.92,22.98,53000.0,16.7538,16.8268,16.7319,16.7757,53000.0
2011-11-18 10:20:00,22.97,23.0,22.91,22.97,44900.0,16.7684,16.7903,16.7246,16.7684,44900.0
2011-11-18 10:30:00,22.96,23.04,22.96,23.02,34800.0,16.7611,16.8195,16.7611,16.8049,34800.0
2011-11-18 10:40:00,23.02,23.08,23.01,23.08,43400.0,16.8049,16.8487,16.7976,16.8487,43400.0
2011-11-18 10:50:00,23.08,23.12,23.06,23.06,19300.0,16.8487,16.8779,16.8341,16.8341,19300.0
2011-11-18 11:00:00,23.06,23.08,22.97,22.98,41500.0,16.8341,16.8487,16.7684,16.7757,41500.0
2011-11-18 11:10:00,22.98,23.04,22.98,23.0,18700.0,16.7757,16.8195,16.7757,16.7903,18700.0
2011-11-18 11:20:00,23.01,23.05,23.0,23.03,17600.0,16.7976,16.8268,16.7903,16.8122,17600.0
2011-11-18 11:30:00,23.04,23.05,22.99,23.02,11000.0,16.8195,16.8268,16.783,16.8049,11000.0
2011-11-18 11:40:00,23.02,23.06,22.99,22.99,13700.0,16.8049,16.8341,16.783,16.783,13700.0
2011-11-18 11:50:00,22.99,23.01,22.99,23.0,14600.0,16.783,16.7976,16.783,16.7903,14600.0
2011-11-18 12:00:00,23.0,23.0,22.93,22.99,47900.0,16.7903,16.7903,16.7392,16.783,47900.0
2011-11-18 12:10:00,22.99,23.01,22.95,22.96,10700.0,16.783,16.7976,16.7538,16.7611,10700.0
2011-11-18 12:20:00,22.96,23.01,22.94,23.01,17800.0,16.7611,16.7976,16.7465,16.7976,17800.0
2011-11-18 12:30:00,23.02,23.03,22.99,23.0,14700.0,16.8049,16.8122,16.783,16.7903,14700.0
2011-11-18 12:40:00,22.99,23.04,22.99,23.04,12900.0,16.783,16.8195,16.783,16.8195,12900.0
2011-11-18 12:50:00,23.01,23.01,22.98,22.98,9900.0,16.7976,16.7976,16.7757,16.7757,9900.0
2011-11-18 13:00:00,22.97,23.01,22.97,23.0,14500.0,16.7684,16.7976,16.7684,16.7903,14500.0
2011-11-18 13:10:00,23.01,23.06,23.01,23.05,7800.0,16.7976,16.8341,16.7976,16.8268,7800.0
2011-11-18 13:20:00,23.05,23.06,23.01,23.03,3800.0,16.8268,16.8341,16.7976,16.8122,3800.0
2011-11-18 13:30:00,23.04,23.1,23.04,23.09,10000.0,16.8195,16.8633,16.8195,16.856,10000.0
2011-11-18 13:40:00,23.08,23.09,23.04,23.05,6400.0,16.8487,16.856,16.8195,16.8268,6400.0
2011-11-18 13:50:00,23.05,23.11,23.05,23.06,23700.0,16.8268,16.8706,16.8268,16.8341,23700.0
2011-11-18 14:00:00,23.05,23.06,22.99,23.06,29100.0,16.8268,16.8341,16.783,16.8341,29100.0
2011-11-18 14:10:00,23.06,23.21,23.06,23.12,42800.0,16.8341,16.9436,16.8341,16.8779,42800.0
2011-11-18 14:20:00,23.11,23.16,23.04,23.09,32800.0,16.8706,16.9071,16.8195,16.856,32800.0
2011-11-18 14:30:00,23.1,23.14,23.08,23.09,36100.0,16.8633,16.8925,16.8487,16.856,36100.0
2011-11-18 14:40:00,23.09,23.13,23.07,23.08,30100.0,16.856,16.8852,16.8414,16.8487,30100.0
2011-11-18 14:50:00,23.07,23.09,23.05,23.07,30900.0,16.8414,16.856,16.8268,16.8414,30900.0
2011-11-18 15:00:00,23.07,23.08,23.02,23.07,15200.0,16.8414,16.8487,16.8049,16.8414,15200.0
2011-11-18 15:10:00,23.07,23.1,23.03,23.08,51200.0,16.8414,16.8633,16.8122,16.8487,51200.0
2011-11-18 15:20:00,23.08,23.09,23.05,23.07,22000.0,16.8487,16.856,16.8268,16.8414,22000.0
2011-11-18 15:30:00,23.06,23.12,23.04,23.09,51000.0,16.8341,16.8779,16.8195,16.856,51000.0
2011-11-18 15:40:00,23.08,23.15,23.05,23.12,66800.0,16.8487,16.8998,16.8268,16.8779,66800.0
2011-11-18 15:50:00,23.13,23.17,23.09,23.17,106800.0,16.8852,16.9144,16.856,16.9144,106800.0
2011-11-21 09:30:00,22.63,22.74,22.58,22.62,137400.0,16.5202,16.6005,16.4837,16.5129,137400.0
2011-11-21 09:40:00,22.62,22.67,22.54,22.63,137600.0,16.5129,16.5494,16.4545,16.5202,137600.0
2011-11-21 09:50:00,22.63,22.63,22.56,22.59,93000.0,16.5202,16.5202,16.4691,16.491,93000.0
2011-11-21 10:00:00,22.6,22.62,22.48,22.5,85500.0,16.4983,16.5129,16.4107,16.4253,85500.0
2011-11-21 10:10:00,22.5,22.54,22.45,22.47,160100.0,16.4253,16.4545,16.3888,16.4034,160100.0
2011-11-21 10:20:00,22.46,22.55,22.44,22.53,158700.0,16.3961,16.4618,16.3815,16.4472,158700.0
2011-11-21 10:30:00,22.53,22.55,22.42,22.51,242900.0,16.4472,16.4618,16.3669,16.4326,242900.0
2011-11-21 10:40:00,22.51,22.54,22.45,22.46,170700.0,16.4326,16.4545,16.3888,16.3961,170700.0
2011-11-21 10:50:00,22.47,22.48,22.3,22.31,313800.0,16.4034,16.4107,16.2793,16.2866,313800.0
2011-11-21 11:00:00,22.3,22.31,22.19,22.25,309300.0,16.2793,16.2866,16.199,16.2428,309300.0
2011-11-21 11:10:00,22.26,22.39,22.25,22.39,232800.0,16.2501,16.345,16.2428,16.345,232800.0
2011-11-21 11:20:00,22.39,22.43,22.36,22.4,40700.0,16.345,16.3742,16.3231,16.3523,40700.0
2011-11-21 11:30:00,22.39,22.4,22.31,22.33,63400.0,16.345,16.3523,16.2866,16.3012,63400.0
2011-11-21 11:40:00,22.33,22.43,22.29,22.43,54900.0,16.3012,16.3742,16.272,16.3742,54900.0
2011-11-21 11:50:00,22.43,22.45,22.38,22.43,23400.0,16.3742,16.3888,16.3377,16.3742,23400.0
2011-11-21 12:00:00,22.44,22.47,22.35,22.37,16500.0,16.3815,16.4034,16.3158,16.3304,16500.0
2011-11-21 12:10:00,22.36,22.43,22.33,22.34,86700.0,16.3231,16.3742,16.3012,16.3085,86700.0
2011-11-21 12:20:00,22.33,22.36,22.3,22.32,36400.0,16.3012,16.3231,16.2793,16.2939,36400.0
2011-11-21 12:30:00,22.31,22.33,22.31,22.33,61100.0,16.2866,16.3012,16.2866,16.3012,61100.0
2011-11-21 12:40:00,22.32,22.35,22.31,22.35,25700.0,16.2939,16.3158,16.2866,16.3158,25700.0
2011-11-21 12:50:00,22.34,22.35,22.3,22.3,21700.0,16.3085,16.3158,16.2793,16.2793,21700.0
2011-11-21 13:00:00,22.31,22.42,22.3,22.39,19000.0,16.2866,16.3669,16.2793,16.345,19000.0
2011-11-21 13:10:00,22.42,22.42,22.35,22.39,15500.0,16.3669,16.3669,16.3158,16.345,15500.0
2011-11-21 13:20:00,22.39,22.44,22.37,22.4,148300.0,16.345,16.3815,16.3304,16.3523,148300.0
2011-11-21 13:30:00,22.4,22.41,22.36,22.36,70600.0,16.3523,16.3596,16.3231,16.3231,70600.0
2011-11-21 13:40:00,22.36,22.37,22.31,22.33,40100.0,16.3231,16.3304,16.2866,16.3012,40100.0
2011-11-21 13:50:00,22.34,22.34,22.3,22.3,9100.0,16.3085,16.3085,16.2793,16.2793,9100.0
2011-11-21 14:00:00,22.28,22.32,22.27,22.31,21600.0,16.2647,16.2939,16.2574,16.2866,21600.0
2011-11-21 14:10:00,22.32,22.45,22.32,22.39,44600.0,16.2939,16.3888,16.2939,16.345,44600.0
2011-11-21 14:20:00,22.39,22.4,22.35,22.37,15600.0,16.345,16.3523,16.3158,16.3304,15600.0
2011-11-21 14:30:00,22.37,22.47,22.37,22.42,35100.0,16.3304,16.4034,16.3304,16.3669,35100.0
2011-11-21 14:40:00,22.42,22.51,22.42,22.45,51500.0,16.3669,16.4326,16.3669,16.3888,51500.0
2011-11-21 14:50:00,22.46,22.47,22.4,22.4,49300.0,16.3961,16.4034,16.3523,16.3523,49300.0
2011-11-21 15:00:00,22.4,22.41,22.32,22.35,70800.0,16.3523,16.3596,16.2939,16.3158,70800.0
2011-11-21 15:10:00,22.35,22.45,22.34,22.43,53700.0,16.3158,16.3888,16.3085,16.3742,53700.0
2011-11-21 15:20:00,22.44,22.55,22.42,22.49,109500.0,16.3815,16.4618,16.3669,16.418,109500.0
2011-11-21 15:30:00,22.5,22.54,22.47,22.51,47600.0,16.4253,16.4545,16.4034,16.4326,47600.0
2011-11-21 15:40:00,22.51,22.51,22.46,22.47,94900.0,16.4326,16.4326,16.3961,16.4034,94900.0
2011-11-21 15:50:00,22.48,22.48,22.37,22.41,153600.0,16.4107,16.4107,16.3304,16.3596,153600.0
2011-11-22 09:30:00,22.34,22.44,22.29,22.44,11000.0,16.3085,16.3815,16.272,16.3815,11000.0
2011-11-22 09:40:00,22.45,22.48,22.43,22.47,33700.0,16.3888,16.4107,16.3742,16.4034,33700.0
2011-11-22 09:50:00,22.47,22.47,22.33,22.34,32200.0,16.4034,16.4034,16.3012,16.3085,32200.0
2011-11-22 10:00:00,22.34,22.36,22.22,22.26,106000.0,16.3085,16.3231,16.2209,16.2501,106000.0
2011-11-22 10:10:00,22.26,22.31,22.25,22.29,15100.0,16.2501,16.2866,16.2428,16.272,15100.0
2011-11-22 10:20:00,22.29,22.38,22.29,22.37,22700.0,16.272,16.3377,16.272,16.3304,22700.0
2011-11-22 10:30:00,22.38,22.38,22.23,22.23,32900.0,16.3377,16.3377,16.2282,16.2282,32900.0
2011-11-22 10:40:00,22.25,22.25,22.13,22.14,18900.0,16.2428,16.2428,16.1552,16.1625,18900.0
2011-11-22 10:50:00,22.14,22.18,22.12,22.15,13700.0,16.1625,16.1917,16.1479,16.1698,13700.0
2011-11-22 11:00:00,22.16,22.17,22.1,22.14,20600.0,16.1771,16.1844,16.1333,16.1625,20600.0
2011-11-22 11:10:00,22.15,22.17,22.1,22.15,19100.0,16.1698,16.1844,16.1333,16.1698,19100.0
2011-11-22 11:20:00,22.14,22.14,22.1,22.11,18600.0,16.1625,16.1625,16.1333,16.1406,18600.0
2011-11-22 11:30:00,22.09,22.12,22.05,22.12,60700.0,16.126,16.1479,16.0968,16.1479,60700.0
2011-11-22 11:40:00,22.11,22.13,22.1,22.12,135400.0,16.1406,16.1552,16.1333,16.1479,135400.0
2011-11-22 11:50:00,22.12,22.16,22.1,22.15,80600.0,16.1479,16.1771,16.1333,16.1698,80600.0
2011-11-22 12:00:00,22.15,22.37,22.15,22.37,61900.0,16.1698,16.3304,16.1698,16.3304,61900.0
2011-11-22 12:10:00,22.37,22.37,22.31,22.32,14200.0,16.3304,16.3304,16.2866,16.2939,14200.0
2011-11-22 12:20:00,22.34,22.36,22.3,22.31,68100.0,16.3085,16.3231,16.2793,16.2866,68100.0
2011-11-22 12:30:00,22.3,22.42,22.29,22.4,206200.0,16.2793,16.3669,16.272,16.3523,206200.0
2011-11-22 12:40:00,22.4,22.46,22.4,22.41,125300.0,16.3523,16.3961,16.3523,16.3596,125300.0
2011-11-22 12:50:00,22.42,22.47,22.42,22.46,11900.0,16.3669,16.4034,16.3669,16.3961,11900.0
2011-11-22 13:00:00,22.47,22.5,22.42,22.42,10400.0,16.4034,16.4253,16.3669,16.3669,10400.0
2011-11-22 13:10:00,22.43,22.53,22.42,22.53,8500.0,16.3742,16.4472,16.3669,16.4472,8500.0
2011-11-22 13:20:00,22.54,22.55,22.49,22.49,21700.0,16.4545,16.4618,16.418,16.418,21700.0
2011-11-22 13:30:00,22.5,22.56,22.48,22.56,16500.0,16.4253,16.4691,16.4107,16.4691,16500.0
2011-11-22 13:40:00,22.55,22.55,22.45,22.49,22800.0,16.4618,16.4618,16.3888,16.418,22800.0
2011-11-22 13:50:00,22.48,22.49,22.37,22.38,19800.0,16.4107,16.418,16.3304,16.3377,19800.0
2011-11-22 14:00:00,22.38,22.4,22.35,22.35,9300.0,16.3377,16.3523,16.3158,16.3158,9300.0
2011-11-22 14:10:00,22.36,22.41,22.36,22.38,12800.0,16.3231,16.3596,16.3231,16.3377,12800.0
2011-11-22 14:20:00,22.37,22.37,22.3,22.33,16000.0,16.3304,16.3304,16.2793,16.3012,16000.0
2011-11-22 14:30:00,22.32,22.34,22.25,22.29,74800.0,16.2939,16.3085,16.2428,16.272,74800.0
2011-11-22 14:40:00,22.3,22.36,22.29,22.32,30200.0,16.2793,16.3231,16.272,16.2939,30200.0
2011-11-22 14:50:00,22.32,22.32,22.23,22.28,19900.0,16.2939,16.2939,16.2282,16.2647,19900.0
2011-11-22 15:00:00,22.28,22.3,22.25,22.25,31500.0,16.2647,16.2793,16.2428,16.2428,31500.0
2011-11-22 15:10:00,22.25,22.29,22.22,22.27,28700.0,16.2428,16.272,16.2209,16.2574,28700.0
2011-11-22 15:20:00,22.25,22.33,22.25,22.27,34000.0,16.2428,16.3012,16.2428,16.2574,34000.0
2011-11-22 15:30:00,22.28,22.36,22.26,22.28,309900.0,16.2647,16.3231,16.2501,16.2647,309900.0
2011-11-22 15:40:00,22.27,22.28,22.2,22.26,170200.0,16.2574,16.2647,16.2063,16.2501,170200.0
2011-11-22 15:50:00,22.26,22.26,22.22,22.25,97100.0,16.2501,16.2501,16.2209,16.2428,97100.0
2011-11-23 09:30:00,22.07,22.08,21.93,21.98,41600.0,16.1114,16.1187,16.0092,16.0457,41600.0
2011-11-23 09:40:00,21.98,21.99,21.86,21.87,69900.0,16.0457,16.053,15.9581,15.9654,69900.0
2011-11-23 09:50:00,21.86,21.86,21.76,21.76,131900.0,15.9581,15.9581,15.8851,15.8851,131900.0
2011-11-23 10:00:00,21.76,21.85,21.76,21.85,12500.0,15.8851,15.9508,15.8851,15.9508,12500.0
2011-11-23 10:10:00,21.84,21.84,21.7,21.72,27400.0,15.9435,15.9435,15.8413,15.8559,27400.0
2011-11-23 10:20:00,21.73,21.75,21.67,21.68,47200.0,15.8632,15.8778,15.8194,15.8267,47200.0
2011-11-23 10:30:00,21.68,21.86,21.65,21.85,89300.0,15.8267,15.9581,15.8048,15.9508,89300.0
2011-11-23 10:40:00,21.86,21.86,21.72,21.72,22100.0,15.9581,15.9581,15.8559,15.8559,22100.0
2011-11-23 10:50:00,21.73,21.8,21.73,21.76,48100.0,15.8632,15.9143,15.8632,15.8851,48100.0
2011-11-23 11:00:00,21.76,21.79,21.61,21.61,213000.0,15.8851,15.907,15.7756,15.7756,213000.0
2011-11-23 11:10:00,21.61,21.62,21.55,21.58,100300.0,15.7756,15.7829,15.7318,15.7537,100300.0
2011-11-23 11:20:00,21.6,21.67,21.6,21.62,26200.0,15.7683,15.8194,15.7683,15.7829,26200.0
2011-11-23 11:30:00,21.6,21.62,21.54,21.62,159300.0,15.7683,15.7829,15.7245,15.7829,159300.0
2011-11-23 11:40:00,21.62,21.63,21.56,21.57,15200.0,15.7829,15.7902,15.7391,15.7464,15200.0
2011-11-23 11:50:00,21.59,21.62,21.59,21.62,17400.0,15.761,15.7829,15.761,15.7829,17400.0
2011-11-23 12:00:00,21.62,21.71,21.62,21.7,12800.0,15.7829,15.8486,15.7829,15.8413,12800.0
2011-11-23 12:10:00,21.69,21.69,21.62,21.64,43300.0,15.834,15.834,15.7829,15.7975,43300.0
2011-11-23 12:20:00,21.64,21.67,21.63,21.64,46900.0,15.7975,15.8194,15.7902,15.7975,46900.0
2011-11-23 12:30:00,21.62,21.64,21.59,21.63,37800.0,15.7829,15.7975,15.761,15.7902,37800.0
2011-11-23 12:40:00,21.62,21.68,21.62,21.67,32800.0,15.7829,15.8267,15.7829,15.8194,32800.0
2011-11-23 12:50:00,21.66,21.75,21.66,21.71,81000.0,15.8121,15.8778,15.8121,15.8486,81000.0
2011-11-23 13:00:00,21.7,21.74,21.68,21.74,13300.0,15.8413,15.8705,15.8267,15.8705,13300.0
2011-11-23 13:10:00,21.73,21.73,21.67,21.68,11100.0,15.8632,15.8632,15.8194,15.8267,11100.0
2011-11-23 13:20:00,21.68,21.7,21.66,21.7,15800.0,15.8267,15.8413,15.8121,15.8413,15800.0
2011-11-23 13:30:00,21.71,21.72,21.66,21.68,26200.0,15.8486,15.8559,15.8121,15.8267,26200.0
2011-11-23 13:40:00,21.68,21.68,21.63,21.64,55300.0,15.8267,15.8267,15.7902,15.7975,55300.0
2011-11-23 13:50:00,21.64,21.65,21.56,21.57,19100.0,15.7975,15.8048,15.7391,15.7464,19100.0
2011-11-23 14:00:00,21.57,21.61,21.56,21.6,20200.0,15.7464,15.7756,15.7391,15.7683,20200.0
2011-11-23 14:10:00,21.6,21.61,21.51,21.54,58100.0,15.7683,15.7756,15.7026,15.7245,58100.0
2011-11-23 14:20:00,21.54,21.54,21.45,21.52,37100.0,15.7245,15.7245,15.6588,15.7099,37100.0
2011-11-23 14:30:00,21.52,21.6,21.51,21.58,26500.0,15.7099,15.7683,15.7026,15.7537,26500.0
2011-11-23 14:40:00,21.58,21.59,21.52,21.53,18000.0,15.7537,15.761,15.7099,15.7172,18000.0
2011-11-23 14:50:00,21.54,21.54,21.48,21.49,20000.0,15.7245,15.7245,15.6807,15.688,20000.0
2011-11-23 15:00:00,21.48,21.59,21.45,21.54,37700.0,15.6807,15.761,15.6588,15.7245,37700.0
2011-11-23 15:10:00,21.54,21.63,21.53,21.57,28100.0,15.7245,15.7902,15.7172,15.7464,28100.0
2011-11-23 15:20:00,21.56,21.59,21.52,21.53,65100.0,15.7391,15.761,15.7099,15.7172,65100.0
2011-11-23 15:30:00,21.55,21.58,21.54,21.54,41300.0,15.7318,15.7537,15.7245,15.7245,41300.0
2011-11-23 15:40:00,21.55,21.63,21.55,21.58,99600.0,15.7318,15.7902,15.7318,15.7537,99600.0
2011-11-23 15:50:00,21.57,21.6,21.42,21.45,210100.0,15.7464,15.7683,15.6369,15.6588,210100.0
2011-11-25 09:30:00,21.44,21.7,21.28,21.67,20800.0,15.6515,15.8413,15.5347,15.8194,20800.0
2011-11-25 09:40:00,21.68,21.78,21.66,21.66,7600.0,15.8267,15.8997,15.8121,15.8121,7600.0
2011-11-25 09:50:00,21.67,21.75,21.67,21.7,10700.0,15.8194,15.8778,15.8194,15.8413,10700.0
2011-11-25 10:00:00,21.68,21.84,21.67,21.84,11700.0,15.8267,15.9435,15.8194,15.9435,11700.0
2011-11-25 10:10:00,21.84,21.85,21.75,21.83,23000.0,15.9435,15.9508,15.8778,15.9362,23000.0
2011-11-25 10:20:00,21.83,21.84,21.74,21.75,8800.0,15.9362,15.9435,15.8705,15.8778,8800.0
2011-11-25 10:30:00,21.73,21.79,21.72,21.77,6100.0,15.8632,15.907,15.8559,15.8924,6100.0
2011-11-25 10:40:00,21.8,21.81,21.75,21.76,4100.0,15.9143,15.9216,15.8778,15.8851,4100.0
2011-11-25 10:50:00,21.75,21.79,21.71,21.71,23200.0,15.8778,15.907,15.8486,15.8486,23200.0
2011-11-25 11:00:00,21.71,21.71,21.62,21.66,13800.0,15.8486,15.8486,15.7829,15.8121,13800.0
2011-11-25 11:10:00,21.66,21.73,21.64,21.73,19700.0,15.8121,15.8632,15.7975,15.8632,19700.0
2011-11-25 11:20:00,21.72,21.72,21.63,21.63,11800.0,15.8559,15.8559,15.7902,15.7902,11800.0
2011-11-25 11:30:00,21.65,21.69,21.59,21.6,12400.0,15.8048,15.834,15.761,15.7683,12400.0
2011-11-25 11:40:00,21.59,21.6,21.51,21.52,6800.0,15.761,15.7683,15.7026,15.7099,6800.0
2011-11-25 11:50:00,21.53,21.53,21.47,21.48,14800.0,15.7172,15.7172,15.6734,15.6807,14800.0
2011-11-25 12:00:00,21.48,21.49,21.41,21.41,21800.0,15.6807,15.688,15.6296,15.6296,21800.0
2011-11-25 12:10:00,21.42,21.45,21.38,21.39,39300.0,15.6369,15.6588,15.6077,15.615,39300.0
2011-11-25 12:20:00,21.4,21.5,21.38,21.5,52600.0,15.6223,15.6953,15.6077,15.6953,52600.0
2011-11-25 12:30:00,21.49,21.5,21.41,21.43,49500.0,15.688,15.6953,15.6296,15.6442,49500.0
2011-11-25 12:40:00,21.43,21.44,21.39,21.44,49100.0,15.6442,15.6515,15.615,15.6515,49100.0
2011-11-25 12:50:00,21.44,21.47,21.43,21.44,41000.0,15.6515,15.6734,15.6442,15.6515,41000.0
2011-11-28 09:30:00,22.18,22.26,22.03,22.16,107700.0,16.1917,16.2501,16.0822,16.1771,107700.0
2011-11-28 09:40:00,22.16,22.2,22.05,22.06,83900.0,16.1771,16.2063,16.0968,16.1041,83900.0
2011-11-28 09:50:00,22.06,22.13,22.04,22.05,58300.0,16.1041,16.1552,16.0895,16.0968,58300.0
2011-11-28 10:00:00,22.05,22.15,22.05,22.13,72000.0,16.0968,16.1698,16.0968,16.1552,72000.0
2011-11-28 10:10:00,22.14,22.15,22.07,22.09,62400.0,16.1625,16.1698,16.1114,16.126,62400.0
2011-11-28 10:20:00,22.1,22.12,22.08,22.09,12100.0,16.1333,16.1479,16.1187,16.126,12100.0
2011-11-28 10:30:00,22.1,22.15,22.07,22.08,47800.0,16.1333,16.1698,16.1114,16.1187,47800.0
2011-11-28 10:40:00,22.07,22.09,21.98,21.98,241400.0,16.1114,16.126,16.0457,16.0457,241400.0
2011-11-28 10:50:00,21.98,22.01,21.92,21.96,49900.0,16.0457,16.0676,16.0019,16.0311,49900.0
2011-11-28 11:00:00,21.96,21.99,21.91,21.96,203100.0,16.0311,16.053,15.9946,16.0311,203100.0
2011-11-28 11:10:00,21.96,22.0,21.95,21.99,106000.0,16.0311,16.0603,16.0238,16.053,106000.0
2011-11-28 11:20:00,21.99,22.05,21.98,22.04,121300.0,16.053,16.0968,16.0457,16.0895,121300.0
2011-11-28 11:30:00,22.05,22.1,22.04,22.06,58500.0,16.0968,16.1333,16.0895,16.1041,58500.0
2011-11-28 11:40:00,22.06,22.07,22.04,22.05,43000.0,16.1041,16.1114,16.0895,16.0968,43000.0
2011-11-28 11:50:00,22.04,22.06,22.04,22.06,10500.0,16.0895,16.1041,16.0895,16.1041,10500.0
2011-11-28 12:00:00,22.06,22.07,22.05,22.05,13200.0,16.1041,16.1114,16.0968,16.0968,13200.0
2011-11-28 12:10:00,22.05,22.06,22.04,22.06,66200.0,16.0968,16.1041,16.0895,16.1041,66200.0
2011-11-28 12:20:00,22.06,22.06,22.03,22.03,8500.0,16.1041,16.1041,16.0822,16.0822,8500.0
2011-11-28 12:30:00,22.02,22.02,21.96,22.0,82200.0,16.0749,16.0749,16.0311,16.0603,82200.0
2011-11-28 12:40:00,22.01,22.01,21.99,22.0,16800.0,16.0676,16.0676,16.053,16.0603,16800.0
2011-11-28 12:50:00,21.99,21.99,21.94,21.94,54900.0,16.053,16.053,16.0165,16.0165,54900.0
2011-11-28 13:00:00,21.94,21.97,21.93,21.96,27000.0,16.0165,16.0384,16.0092,16.0311,27000.0
2011-11-28 13:10:00,21.98,22.04,21.98,22.03,35400.0,16.0457,16.0895,16.0457,16.0822,35400.0
2011-11-28 13:20:00,22.04,22.1,22.04,22.09,14600.0,16.0895,16.1333,16.0895,16.126,14600.0
2011-11-28 13:30:00,22.1,22.1,22.02,22.02,52900.0,16.1333,16.1333,16.0749,16.0749,52900.0
2011-11-28 13:40:00,22.03,22.03,22.0,22.01,16800.0,16.0822,16.0822,16.0603,16.0676,16800.0
2011-11-28 13:50:00,22.01,22.02,21.95,21.96,8200.0,16.0676,16.0749,16.0238,16.0311,8200.0
2011-11-28 14:00:00,21.96,22.04,21.96,22.03,28400.0,16.0311,16.0895,16.0311,16.0822,28400.0
2011-11-28 14:10:00,22.03,22.05,22.03,22.04,16600.0,16.0822,16.0968,16.0822,16.0895,16600.0
2011-11-28 14:20:00,22.05,22.05,21.98,21.98,40300.0,16.0968,16.0968,16.0457,16.0457,40300.0
2011-11-28 14:30:00,22.0,22.0,21.97,21.97,24900.0,16.0603,16.0603,16.0384,16.0384,24900.0
2011-11-28 14:40:00,21.98,22.0,21.97,21.97,37200.0,16.0457,16.0603,16.0384,16.0384,37200.0
2011-11-28 14:50:00,21.97,21.98,21.93,21.97,29500.0,16.0384,16.0457,16.0092,16.0384,29500.0
2011-11-28 15:00:00,21.98,22.03,21.92,21.93,22000.0,16.0457,16.0822,16.0019,16.0092,22000.0
2011-11-28 15:10:00,21.93,21.94,21.83,21.88,22500.0,16.0092,16.0165,15.9362,15.9727,22500.0
2011-11-28 15:20:00,21.88,21.92,21.82,21.82,100600.0,15.9727,16.0019,15.9289,15.9289,100600.0
2011-11-28 15:30:00,21.81,21.92,21.81,21.87,38800.0,15.9216,16.0019,15.9216,15.9654,38800.0
2011-11-28 15:40:00,21.87,21.87,21.79,21.84,88000.0,15.9654,15.9654,15.907,15.9435,88000.0
2011-11-28 15:50:00,21.85,22.08,21.85,22.06,101600.0,15.9508,16.1187,15.9508,16.1041,101600.0
2011-11-29 09:30:00,22.09,22.09,21.87,21.89,20000.0,16.126,16.126,15.9654,15.98,20000.0
2011-11-29 09:40:00,21.88,21.96,21.88,21.93,16400.0,15.9727,16.0311,15.9727,16.0092,16400.0
2011-11-29 09:50:00,21.93,21.96,21.89,21.9,17600.0,16.0092,16.0311,15.98,15.9873,17600.0
2011-11-29 10:00:00,21.95,22.05,21.8,21.94,381500.0,16.0238,16.0968,15.9143,16.0165,381500.0
2011-11-29 10:10:00,21.96,22.07,21.94,22.06,71500.0,16.0311,16.1114,16.0165,16.1041,71500.0
2011-11-29 10:20:00,22.07,22.15,22.07,22.1,12900.0,16.1114,16.1698,16.1114,16.1333,12900.0
2011-11-29 10:30:00,22.1,22.13,22.07,22.13,108300.0,16.1333,16.1552,16.1114,16.1552,108300.0
2011-11-29 10:40:00,22.14,22.19,22.04,22.04,57900.0,16.1625,16.199,16.0895,16.0895,57900.0
2011-11-29 10:50:00,22.04,22.05,21.98,22.03,28900.0,16.0895,16.0968,16.0457,16.0822,28900.0
2011-11-29 11:00:00,22.02,22.05,21.98,21.98,9000.0,16.0749,16.0968,16.0457,16.0457,9000.0
2011-11-29 11:10:00,21.99,22.09,21.99,22.09,14900.0,16.053,16.126,16.053,16.126,14900.0
2011-11-29 11:20:00,22.09,22.12,22.05,22.12,26400.0,16.126,16.1479,16.0968,16.1479,26400.0
2011-11-29 11:30:00,22.12,22.18,22.12,22.17,12500.0,16.1479,16.1917,16.1479,16.1844,12500.0
2011-11-29 11:40:00,22.19,22.19,22.08,22.1,14700.0,16.199,16.199,16.1187,16.1333,14700.0
2011-11-29 11:50:00,22.1,22.11,22.01,22.04,11400.0,16.1333,16.1406,16.0676,16.0895,11400.0
2011-11-29 12:00:00,22.04,22.12,22.03,22.12,18700.0,16.0895,16.1479,16.0822,16.1479,18700.0
2011-11-29 12:10:00,22.11,22.14,22.11,22.14,31000.0,16.1406,16.1625,16.1406,16.1625,31000.0
2011-11-29 12:20:00,22.15,22.17,22.13,22.17,7300.0,16.1698,16.1844,16.1552,16.1844,7300.0
2011-11-29 12:30:00,22.16,22.17,22.02,22.03,40300.0,16.1771,16.1844,16.0749,16.0822,40300.0
2011-11-29 12:40:00,22.03,22.05,21.98,22.02,15300.0,16.0822,16.0968,16.0457,16.0749,15300.0
2011-11-29 12:50:00,22.03,22.1,22.03,22.09,77300.0,16.0822,16.1333,16.0822,16.126,77300.0
2011-11-29 13:00:00,22.1,22.1,21.98,22.0,18000.0,16.1333,16.1333,16.0457,16.0603,18000.0
2011-11-29 13:10:00,22.0,22.04,22.0,22.03,20600.0,16.0603,16.0895,16.0603,16.0822,20600.0
2011-11-29 13:20:00,22.03,22.09,22.03,22.06,19900.0,16.0822,16.126,16.0822,16.1041,19900.0
2011-11-29 13:30:00,22.04,22.05,21.99,22.05,14000.0,16.0895,16.0968,16.053,16.0968,14000.0
2011-11-29 13:40:00,22.04,22.04,21.99,21.99,8000.0,16.0895,16.0895,16.053,16.053,8000.0
2011-11-29 13:50:00,21.99,21.99,21.89,21.93,19800.0,16.053,16.053,15.98,16.0092,19800.0
2011-11-29 14:00:00,21.9,21.94,21.84,21.89,17500.0,15.9873,16.0165,15.9435,15.98,17500.0
2011-11-29 14:10:00,21.88,21.93,21.86,21.93,23700.0,15.9727,16.0092,15.9581,16.0092,23700.0
2011-11-29 14:20:00,21.93,21.97,21.93,21.96,14800.0,16.0092,16.0384,16.0092,16.0311,14800.0
2011-11-29 14:30:00,21.96,22.0,21.96,21.96,6600.0,16.0311,16.0603,16.0311,16.0311,6600.0
2011-11-29 14:40:00,21.96,21.99,21.93,21.93,6200.0,16.0311,16.053,16.0092,16.0092,6200.0
2011-11-29 14:50:00,21.92,21.97,21.89,21.93,27300.0,16.0019,16.0384,15.98,16.0092,27300.0
2011-11-29 15:00:00,21.94,21.95,21.92,21.92,12400.0,16.0165,16.0238,16.0019,16.0019,12400.0
2011-11-29 15:10:00,21.92,22.1,21.92,22.09,39200.0,16.0019,16.1333,16.0019,16.126,39200.0
2011-11-29 15:20:00,22.09,22.1,22.04,22.04,13100.0,16.126,16.1333,16.0895,16.0895,13100.0
2011-11-29 15:30:00,22.05,22.11,22.0,22.01,20600.0,16.0968,16.1406,16.0603,16.0676,20600.0
2011-11-29 15:40:00,22.02,22.04,21.98,22.0,31100.0,16.0749,16.0895,16.0457,16.0603,31100.0
2011-11-29 15:50:00,21.99,22.0,21.93,21.98,63300.0,16.053,16.0603,16.0092,16.0457,63300.0
2011-11-30 09:30:00,22.96,22.96,22.73,22.78,93900.0,16.7611,16.7611,16.5932,16.6297,93900.0
2011-11-30 09:40:00,22.78,22.93,22.78,22.91,20900.0,16.6297,16.7392,16.6297,16.7246,20900.0
2011-11-30 09:50:00,22.91,22.94,22.83,22.83,53400.0,16.7246,16.7465,16.6662,16.6662,53400.0
2011-11-30 10:00:00,22.9,22.92,22.84,22.87,51500.0,16.7173,16.7319,16.6735,16.6954,51500.0
2011-11-30 10:10:00,22.87,22.9,22.84,22.88,33000.0,16.6954,16.7173,16.6735,16.7027,33000.0
2011-11-30 10:20:00,22.88,22.93,22.88,22.91,39200.0,16.7027,16.7392,16.7027,16.7246,39200.0
2011-11-30 10:30:00,22.9,23.06,22.9,23.06,156200.0,16.7173,16.8341,16.7173,16.8341,156200.0
2011-11-30 10:40:00,23.06,23.07,22.99,23.03,29000.0,16.8341,16.8414,16.783,16.8122,29000.0
2011-11-30 10:50:00,23.02,23.12,22.99,23.08,122800.0,16.8049,16.8779,16.783,16.8487,122800.0
2011-11-30 11:00:00,23.09,23.09,23.03,23.08,22200.0,16.856,16.856,16.8122,16.8487,22200.0
2011-11-30 11:10:00,23.08,23.09,23.04,23.07,30900.0,16.8487,16.856,16.8195,16.8414,30900.0
2011-11-30 11:20:00,23.08,23.08,23.05,23.06,18900.0,16.8487,16.8487,16.8268,16.8341,18900.0
2011-11-30 11:30:00,23.06,23.1,23.06,23.08,13300.0,16.8341,16.8633,16.8341,16.8487,13300.0
2011-11-30 11:40:00,23.08,23.08,23.03,23.06,12000.0,16.8487,16.8487,16.8122,16.8341,12000.0
2011-11-30 11:50:00,23.07,23.07,22.96,22.98,61700.0,16.8414,16.8414,16.7611,16.7757,61700.0
2011-11-30 12:00:00,23.0,23.0,22.97,22.97,32100.0,16.7903,16.7903,16.7684,16.7684,32100.0
2011-11-30 12:10:00,22.96,22.99,22.95,22.99,18200.0,16.7611,16.783,16.7538,16.783,18200.0
2011-11-30 12:20:00,22.98,23.02,22.97,23.01,19300.0,16.7757,16.8049,16.7684,16.7976,19300.0
2011-11-30 12:30:00,23.01,23.09,23.01,23.05,26800.0,16.7976,16.856,16.7976,16.8268,26800.0
2011-11-30 12:40:00,23.04,23.04,23.0,23.01,13700.0,16.8195,16.8195,16.7903,16.7976,13700.0
2011-11-30 12:50:00,23.02,23.05,23.01,23.05,13400.0,16.8049,16.8268,16.7976,16.8268,13400.0
2011-11-30 13:00:00,23.04,23.08,23.04,23.06,10500.0,16.8195,16.8487,16.8195,16.8341,10500.0
2011-11-30 13:10:00,23.07,23.07,23.04,23.04,13700.0,16.8414,16.8414,16.8195,16.8195,13700.0
2011-11-30 13:20:00,23.04,23.05,23.02,23.02,16300.0,16.8195,16.8268,16.8049,16.8049,16300.0
2011-11-30 13:30:00,23.03,23.08,23.03,23.06,16700.0,16.8122,16.8487,16.8122,16.8341,16700.0
2011-11-30 13:40:00,23.05,23.09,23.03,23.08,15500.0,16.8268,16.856,16.8122,16.8487,15500.0
2011-11-30 13:50:00,23.08,23.09,23.04,23.09,16700.0,16.8487,16.856,16.8195,16.856,16700.0
2011-11-30 14:00:00,23.09,23.13,23.08,23.09,46200.0,16.856,16.8852,16.8487,16.856,46200.0
2011-11-30 14:10:00,23.09,23.12,23.08,23.1,34800.0,16.856,16.8779,16.8487,16.8633,34800.0
2011-11-30 14:20:00,23.11,23.16,23.1,23.14,20800.0,16.8706,16.9071,16.8633,16.8925,20800.0
2011-11-30 14:30:00,23.14,23.26,23.14,23.26,46700.0,16.8925,16.9801,16.8925,16.9801,46700.0
2011-11-30 14:40:00,23.26,23.29,23.19,23.19,93200.0,16.9801,17.002,16.929,16.929,93200.0
2011-11-30 14:50:00,23.2,23.32,23.2,23.32,35600.0,16.9363,17.0239,16.9363,17.0239,35600.0
2011-11-30 15:00:00,23.32,23.32,23.27,23.32,37000.0,17.0239,17.0239,16.9874,17.0239,37000.0
2011-11-30 15:10:00,23.34,23.39,23.34,23.36,26900.0,17.0385,17.075,17.0385,17.0531,26900.0
2011-11-30 15:20:00,23.37,23.4,23.27,23.35,101900.0,17.0604,17.0823,16.9874,17.0458,101900.0
2011-11-30 15:30:00,23.34,23.39,23.33,23.36,148500.0,17.0385,17.075,17.0312,17.0531,148500.0
2011-11-30 15:40:00,23.36,23.45,23.36,23.44,158800.0,17.0531,17.1188,17.0531,17.1115,158800.0
2011-11-30 15:50:00,23.45,23.6,23.45,23.58,320700.0,17.1188,17.2283,17.1188,17.2137,320700.0
2011-12-01 09:30:00,23.5,23.5,23.32,23.32,146800.0,17.1553,17.1553,17.0239,17.0239,146800.0
2011-12-01 09:40:00,23.32,23.47,23.31,23.46,181900.0,17.0239,17.1334,17.0166,17.1261,181900.0
2011-12-01 09:50:00,23.47,23.5,23.41,23.46,81200.0,17.1334,17.1553,17.0896,17.1261,81200.0
2011-12-01 10:00:00,23.48,23.53,23.43,23.51,38000.0,17.1407,17.1772,17.1042,17.1626,38000.0
2011-12-01 10:10:00,23.51,23.51,23.38,23.38,12100.0,17.1626,17.1626,17.0677,17.0677,12100.0
2011-12-01 10:20:00,23.38,23.38,23.34,23.35,21500.0,17.0677,17.0677,17.0385,17.0458,21500.0
2011-12-01 10:30:00,23.35,23.35,23.18,23.18,95800.0,17.0458,17.0458,16.9217,16.9217,95800.0
2011-12-01 10:40:00,23.18,23.18,23.15,23.18,15100.0,16.9217,16.9217,16.8998,16.9217,15100.0
2011-12-01 10:50:00,23.18,23.21,23.16,23.17,6100.0,16.9217,16.9436,16.9071,16.9144,6100.0
2011-12-01 11:00:00,23.18,23.21,23.17,23.19,4200.0,16.9217,16.9436,16.9144,16.929,4200.0
2011-12-01 11:10:00,23.18,23.18,23.07,23.09,31700.0,16.9217,16.9217,16.8414,16.856,31700.0
2011-12-01 11:20:00,23.09,23.14,23.08,23.12,6700.0,16.856,16.8925,16.8487,16.8779,6700.0
2011-12-01 11:30:00,23.12,23.18,23.07,23.18,11100.0,16.8779,16.9217,16.8414,16.9217,11100.0
2011-12-01 11:40:00,23.18,23.21,23.18,23.2,4000.0,16.9217,16.9436,16.9217,16.9363,4000.0
2011-12-01 11:50:00,23.22,23.29,23.22,23.27,12600.0,16.9509,17.002,16.9509,16.9874,12600.0
2011-12-01 12:00:00,23.27,23.29,23.25,23.28,5900.0,16.9874,17.002,16.9728,16.9947,5900.0
2011-12-01 12:10:00,23.28,23.31,23.26,23.31,9600.0,16.9947,17.0166,16.9801,17.0166,9600.0
2011-12-01 12:20:00,23.31,23.36,23.29,23.36,23200.0,17.0166,17.0531,17.002,17.0531,23200.0
2011-12-01 12:30:00,23.37,23.38,23.34,23.34,23800.0,17.0604,17.0677,17.0385,17.0385,23800.0
2011-12-01 12:40:00,23.35,23.38,23.33,23.33,5500.0,17.0458,17.0677,17.0312,17.0312,5500.0
2011-12-01 12:50:00,23.34,23.38,23.29,23.29,40900.0,17.0385,17.0677,17.002,17.002,40900.0
2011-12-01 13:00:00,23.3,23.33,23.3,23.32,3200.0,17.0093,17.0312,17.0093,17.0239,3200.0
2011-12-01 13:10:00,23.33,23.38,23.33,23.38,5800.0,17.0312,17.0677,17.0312,17.0677,5800.0
2011-12-01 13:20:00,23.38,23.42,23.38,23.42,15300.0,17.0677,17.0969,17.0677,17.0969,15300.0
2011-12-01 13:30:00,23.41,23.44,23.39,23.39,35100.0,17.0896,17.1115,17.075,17.075,35100.0
2011-12-01 13:40:00,23.4,23.51,23.4,23.5,34700.0,17.0823,17.1626,17.0823,17.1553,34700.0
2011-12-01 13:50:00,23.49,23.55,23.47,23.55,24400.0,17.148,17.1918,17.1334,17.1918,24400.0
2011-12-01 14:00:00,23.56,23.56,23.49,23.51,29800.0,17.1991,17.1991,17.148,17.1626,29800.0
2011-12-01 14:10:00,23.52,23.52,23.43,23.43,47200.0,17.1699,17.1699,17.1042,17.1042,47200.0
2011-12-01 14:20:00,23.43,23.51,23.42,23.5,17700.0,17.1042,17.1626,17.0969,17.1553,17700.0
2011-12-01 14:30:00,23.5,23.5,23.45,23.47,19500.0,17.1553,17.1553,17.1188,17.1334,19500.0
2011-12-01 14:40:00,23.48,23.53,23.42,23.51,38100.0,17.1407,17.1772,17.0969,17.1626,38100.0
2011-12-01 14:50:00,23.52,23.52,23.47,23.48,60100.0,17.1699,17.1699,17.1334,17.1407,60100.0
2011-12-01 15:00:00,23.47,23.49,23.4,23.42,32400.0,17.1334,17.148,17.0823,17.0969,32400.0
2011-12-01 15:10:00,23.42,23.49,23.41,23.46,29100.0,17.0969,17.148,17.0896,17.1261,29100.0
2011-12-01 15:20:00,23.47,23.52,23.44,23.52,63000.0,17.1334,17.1699,17.1115,17.1699,63000.0
2011-12-01 15:30:00,23.51,23.51,23.44,23.45,28700.0,17.1626,17.1626,17.1115,17.1188,28700.0
2011-12-01 15:40:00,23.44,23.45,23.39,23.4,92600.0,17.1115,17.1188,17.075,17.0823,92600.0
2011-12-01 15:50:00,23.4,23.4,23.31,23.35,347300.0,17.0823,17.0823,17.0166,17.0458,347300.0
2011-12-02 09:30:00,23.52,23.74,23.51,23.68,49100.0,17.1699,17.3305,17.1626,17.2867,49100.0
2011-12-02 09:40:00,23.68,23.76,23.68,23.74,176900.0,17.2867,17.3451,17.2867,17.3305,176900.0
2011-12-02 09:50:00,23.74,23.79,23.71,23.78,64700.0,17.3305,17.367,17.3086,17.3597,64700.0
2011-12-02 10:00:00,23.78,23.92,23.77,23.89,83000.0,17.3597,17.462,17.3524,17.4401,83000.0
2011-12-02 10:10:00,23.88,24.04,23.88,24.03,108100.0,17.4328,17.5496,17.4328,17.5423,108100.0
2011-12-02 10:20:00,24.04,24.07,23.92,23.94,94000.0,17.5496,17.5715,17.462,17.4766,94000.0
2011-12-02 10:30:00,23.94,23.96,23.84,23.85,25700.0,17.4766,17.4912,17.4036,17.4109,25700.0
2011-12-02 10:40:00,23.85,23.85,23.73,23.76,86300.0,17.4109,17.4109,17.3232,17.3451,86300.0
2011-12-02 10:50:00,23.76,23.86,23.75,23.83,47700.0,17.3451,17.4182,17.3378,17.3963,47700.0
2011-12-02 11:00:00,23.83,23.83,23.67,23.69,37800.0,17.3963,17.3963,17.2794,17.294,37800.0
2011-12-02 11:10:00,23.69,23.7,23.63,23.69,48200.0,17.294,17.3013,17.2502,17.294,48200.0
2011-12-02 11:20:00,23.7,23.74,23.66,23.74,19100.0,17.3013,17.3305,17.2721,17.3305,19100.0
2011-12-02 11:30:00,23.75,23.8,23.68,23.69,18800.0,17.3378,17.3743,17.2867,17.294,18800.0
2011-12-02 11:40:00,23.69,23.7,23.55,23.55,69000.0,17.294,17.3013,17.1918,17.1918,69000.0
2011-12-02 11:50:00,23.54,23.69,23.54,23.68,39400.0,17.1845,17.294,17.1845,17.2867,39400.0
2011-12-02 12:00:00,23.67,23.7,23.59,23.67,26800.0,17.2794,17.3013,17.221,17.2794,26800.0
2011-12-02 12:10:00,23.67,23.72,23.65,23.72,10500.0,17.2794,17.3159,17.2648,17.3159,10500.0
2011-12-02 12:20:00,23.72,23.76,23.71,23.73,13100.0,17.3159,17.3451,17.3086,17.3232,13100.0
2011-12-02 12:30:00,23.72,23.73,23.69,23.73,12700.0,17.3159,17.3232,17.294,17.3232,12700.0
2011-12-02 12:40:00,23.74,23.79,23.68,23.79,21800.0,17.3305,17.367,17.2867,17.367,21800.0
2011-12-02 12:50:00,23.78,23.79,23.76,23.76,4400.0,17.3597,17.367,17.3451,17.3451,4400.0
2011-12-02 13:00:00,23.75,23.79,23.7,23.71,19100.0,17.3378,17.367,17.3013,17.3086,19100.0
2011-12-02 13:10:00,23.71,23.74,23.65,23.74,14400.0,17.3086,17.3305,17.2648,17.3305,14400.0
2011-12-02 13:20:00,23.74,23.79,23.74,23.75,18500.0,17.3305,17.367,17.3305,17.3378,18500.0
2011-12-02 13:30:00,23.75,23.75,23.67,23.67,28400.0,17.3378,17.3378,17.2794,17.2794,28400.0
2011-12-02 13:40:00,23.67,23.78,23.67,23.74,11400.0,17.2794,17.3597,17.2794,17.3305,11400.0
2011-12-02 13:50:00,23.75,23.76,23.67,23.72,12700.0,17.3378,17.3451,17.2794,17.3159,12700.0
2011-12-02 14:00:00,23.72,23.73,23.6,23.67,61000.0,17.3159,17.3232,17.2283,17.2794,61000.0
2011-12-02 14:10:00,23.67,23.68,23.66,23.68,13300.0,17.2794,17.2867,17.2721,17.2867,13300.0
2011-12-02 14:20:00,23.68,23.76,23.68,23.73,44700.0,17.2867,17.3451,17.2867,17.3232,44700.0
2011-12-02 14:30:00,23.73,23.73,23.67,23.69,27300.0,17.3232,17.3232,17.2794,17.294,27300.0
2011-12-02 14:40:00,23.7,23.74,23.69,23.72,25200.0,17.3013,17.3305,17.294,17.3159,25200.0
2011-12-02 14:50:00,23.73,23.73,23.63,23.64,25600.0,17.3232,17.3232,17.2502,17.2575,25600.0
2011-12-02 15:00:00,23.65,23.73,23.65,23.68,24800.0,17.2648,17.3232,17.2648,17.2867,24800.0
2011-12-02 15:10:00,23.68,23.77,23.67,23.71,30700.0,17.2867,17.3524,17.2794,17.3086,30700.0
2011-12-02 15:20:00,23.7,23.73,23.66,23.68,21300.0,17.3013,17.3232,17.2721,17.2867,21300.0
2011-12-02 15:30:00,23.68,23.73,23.63,23.68,38100.0,17.2867,17.3232,17.2502,17.2867,38100.0
2011-12-02 15:40:00,23.69,23.7,23.53,23.54,85000.0,17.294,17.3013,17.1772,17.1845,85000.0
2011-12-02 15:50:00,23.54,23.65,23.53,23.59,137400.0,17.1845,17.2648,17.1772,17.221,137400.0
2011-12-05 09:30:00,23.95,24.0,23.84,23.91,24600.0,17.4839,17.5204,17.4036,17.4547,24600.0
2011-12-05 09:40:00,23.91,23.94,23.89,23.93,24600.0,17.4547,17.4766,17.4401,17.4693,24600.0
2011-12-05 09:50:00,23.93,24.05,23.93,24.04,59300.0,17.4693,17.5569,17.4693,17.5496,59300.0
2011-12-05 10:00:00,24.03,24.03,23.94,23.97,48400.0,17.5423,17.5423,17.4766,17.4985,48400.0
2011-12-05 10:10:00,23.97,24.01,23.96,23.99,43600.0,17.4985,17.5277,17.4912,17.5131,43600.0
2011-12-05 10:20:00,24.0,24.07,23.99,24.06,15200.0,17.5204,17.5715,17.5131,17.5642,15200.0
2011-12-05 10:30:00,24.07,24.13,24.07,24.12,50400.0,17.5715,17.6153,17.5715,17.608,50400.0
2011-12-05 10:40:00,24.12,24.13,24.08,24.09,75900.0,17.608,17.6153,17.5788,17.5861,75900.0
2011-12-05 10:50:00,24.09,24.1,24.09,24.1,27700.0,17.5861,17.5934,17.5861,17.5934,27700.0
2011-12-05 11:00:00,24.09,24.1,24.08,24.1,42400.0,17.5861,17.5934,17.5788,17.5934,42400.0
2011-12-05 11:10:00,24.1,24.14,24.09,24.13,102500.0,17.5934,17.6226,17.5861,17.6153,102500.0
2011-12-05 11:20:00,24.13,24.15,24.07,24.14,25500.0,17.6153,17.6299,17.5715,17.6226,25500.0
2011-12-05 11:30:00,24.14,24.15,24.11,24.14,13300.0,17.6226,17.6299,17.6007,17.6226,13300.0
2011-12-05 11:40:00,24.15,24.16,24.13,24.15,10200.0,17.6299,17.6372,17.6153,17.6299,10200.0
2011-12-05 11:50:00,24.16,24.16,24.11,24.12,14100.0,17.6372,17.6372,17.6007,17.608,14100.0
2011-12-05 12:00:00,24.12,24.2,24.12,24.17,110600.0,17.608,17.6664,17.608,17.6445,110600.0
2011-12-05 12:10:00,24.16,24.18,24.15,24.18,12900.0,17.6372,17.6518,17.6299,17.6518,12900.0
2011-12-05 12:20:00,24.18,24.19,24.16,24.16,8400.0,17.6518,17.6591,17.6372,17.6372,8400.0
2011-12-05 12:30:00,24.16,24.19,24.16,24.18,12100.0,17.6372,17.6591,17.6372,17.6518,12100.0
2011-12-05 12:40:00,24.17,24.2,24.17,24.19,8400.0,17.6445,17.6664,17.6445,17.6591,8400.0
2011-12-05 12:50:00,24.2,24.24,24.19,24.2,52400.0,17.6664,17.6956,17.6591,17.6664,52400.0
2011-12-05 13:00:00,24.2,24.22,24.18,24.19,11600.0,17.6664,17.681,17.6518,17.6591,11600.0
2011-12-05 13:10:00,24.19,24.21,24.17,24.17,9700.0,17.6591,17.6737,17.6445,17.6445,9700.0
2011-12-05 13:20:00,24.17,24.18,24.13,24.16,62800.0,17.6445,17.6518,17.6153,17.6372,62800.0
2011-12-05 13:30:00,24.16,24.21,24.15,24.19,11400.0,17.6372,17.6737,17.6299,17.6591,11400.0
2011-12-05 13:40:00,24.19,24.19,24.06,24.06,183100.0,17.6591,17.6591,17.5642,17.5642,183100.0
2011-12-05 13:50:00,24.06,24.13,24.05,24.07,59700.0,17.5642,17.6153,17.5569,17.5715,59700.0
2011-12-05 14:00:00,24.07,24.07,23.91,23.93,36600.0,17.5715,17.5715,17.4547,17.4693,36600.0
2011-12-05 14:10:00,23.93,24.05,23.93,24.05,54000.0,17.4693,17.5569,17.4693,17.5569,54000.0
2011-12-05 14:20:00,24.05,24.05,23.97,24.04,28300.0,17.5569,17.5569,17.4985,17.5496,28300.0
2011-12-05 14:30:00,24.04,24.05,24.0,24.04,27000.0,17.5496,17.5569,17.5204,17.5496,27000.0
2011-12-05 14:40:00,24.04,24.04,24.01,24.03,26100.0,17.5496,17.5496,17.5277,17.5423,26100.0
2011-12-05 14:50:00,24.03,24.09,24.03,24.09,19400.0,17.5423,17.5861,17.5423,17.5861,19400.0
2011-12-05 15:00:00,24.08,24.11,23.95,23.98,93300.0,17.5788,17.6007,17.4839,17.5058,93300.0
2011-12-05 15:10:00,24.0,24.01,23.85,23.9,45300.0,17.5204,17.5277,17.4109,17.4474,45300.0
2011-12-05 15:20:00,23.9,23.95,23.89,23.9,66100.0,17.4474,17.4839,17.4401,17.4474,66100.0
2011-12-05 15:30:00,23.9,23.96,23.87,23.9,70300.0,17.4474,17.4912,17.4255,17.4474,70300.0
2011-12-05 15:40:00,23.9,24.03,23.86,24.01,129600.0,17.4474,17.5423,17.4182,17.5277,129600.0
2011-12-05 15:50:00,24.02,24.09,23.97,24.09,357800.0,17.535,17.5861,17.4985,17.5861,357800.0
2011-12-06 09:30:00,23.99,24.04,23.84,23.87,13700.0,17.5131,17.5496,17.4036,17.4255,13700.0
2011-12-06 09:40:00,23.87,23.87,23.67,23.68,145200.0,17.4255,17.4255,17.2794,17.2867,145200.0
2011-12-06 09:50:00,23.67,23.82,23.65,23.82,207600.0,17.2794,17.389,17.2648,17.389,207600.0
2011-12-06 10:00:00,23.82,23.91,23.8,23.82,46900.0,17.389,17.4547,17.3743,17.389,46900.0
2011-12-06 10:10:00,23.82,23.9,23.77,23.87,46100.0,17.389,17.4474,17.3524,17.4255,46100.0
2011-12-06 10:20:00,23.87,23.94,23.81,23.93,15400.0,17.4255,17.4766,17.3817,17.4693,15400.0
2011-12-06 10:30:00,23.93,23.98,23.84,23.87,64400.0,17.4693,17.5058,17.4036,17.4255,64400.0
2011-12-06 10:40:00,23.86,23.91,23.83,23.9,22900.0,17.4182,17.4547,17.3963,17.4474,22900.0
2011-12-06 10:50:00,23.9,23.91,23.85,23.86,21800.0,17.4474,17.4547,17.4109,17.4182,21800.0
2011-12-06 11:00:00,23.86,23.9,23.86,23.86,15900.0,17.4182,17.4474,17.4182,17.4182,15900.0
2011-12-06 11:10:00,23.86,23.93,23.86,23.87,12800.0,17.4182,17.4693,17.4182,17.4255,12800.0
2011-12-06 11:20:00,23.89,23.95,23.88,23.89,38000.0,17.4401,17.4839,17.4328,17.4401,38000.0
2011-12-06 11:30:00,23.88,23.91,23.8,23.84,23500.0,17.4328,17.4547,17.3743,17.4036,23500.0
2011-12-06 11:40:00,23.83,23.87,23.8,23.8,25100.0,17.3963,17.4255,17.3743,17.3743,25100.0
2011-12-06 11:50:00,23.8,23.95,23.8,23.92,30700.0,17.3743,17.4839,17.3743,17.462,30700.0
2011-12-06 12:00:00,23.92,23.92,23.79,23.84,26800.0,17.462,17.462,17.367,17.4036,26800.0
2011-12-06 12:10:00,23.84,23.89,23.82,23.84,30800.0,17.4036,17.4401,17.389,17.4036,30800.0
2011-12-06 12:20:00,23.83,23.85,23.79,23.83,21800.0,17.3963,17.4109,17.367,17.3963,21800.0
2011-12-06 12:30:00,23.84,23.85,23.79,23.83,13300.0,17.4036,17.4109,17.367,17.3963,13300.0
2011-12-06 12:40:00,23.82,23.84,23.81,23.81,19400.0,17.389,17.4036,17.3817,17.3817,19400.0
2011-12-06 12:50:00,23.81,23.83,23.78,23.8,14000.0,17.3817,17.3963,17.3597,17.3743,14000.0
2011-12-06 13:00:00,23.79,23.81,23.77,23.78,34100.0,17.367,17.3817,17.3524,17.3597,34100.0
2011-12-06 13:10:00,23.77,23.86,23.72,23.83,48000.0,17.3524,17.4182,17.3159,17.3963,48000.0
2011-12-06 13:20:00,23.84,23.9,23.83,23.88,15500.0,17.4036,17.4474,17.3963,17.4328,15500.0
2011-12-06 13:30:00,23.89,23.91,23.81,23.83,94600.0,17.4401,17.4547,17.3817,17.3963,94600.0
2011-12-06 13:40:00,23.83,23.83,23.79,23.81,17900.0,17.3963,17.3963,17.367,17.3817,17900.0
2011-12-06 13:50:00,23.8,23.83,23.78,23.8,72400.0,17.3743,17.3963,17.3597,17.3743,72400.0
2011-12-06 14:00:00,23.81,23.82,23.76,23.78,16200.0,17.3817,17.389,17.3451,17.3597,16200.0
2011-12-06 14:10:00,23.76,23.83,23.76,23.81,41400.0,17.3451,17.3963,17.3451,17.3817,41400.0
2011-12-06 14:20:00,23.81,23.82,23.76,23.8,19600.0,17.3817,17.389,17.3451,17.3743,19600.0
2011-12-06 14:30:00,23.8,23.91,23.79,23.89,46900.0,17.3743,17.4547,17.367,17.4401,46900.0
2011-12-06 14:40:00,23.9,23.94,23.89,23.94,55900.0,17.4474,17.4766,17.4401,17.4766,55900.0
2011-12-06 14:50:00,23.93,23.98,23.92,23.93,29400.0,17.4693,17.5058,17.462,17.4693,29400.0
2011-12-06 15:00:00,23.93,23.99,23.93,23.94,27500.0,17.4693,17.5131,17.4693,17.4766,27500.0
2011-12-06 15:10:00,23.94,24.02,23.94,23.96,35100.0,17.4766,17.535,17.4766,17.4912,35100.0
2011-12-06 15:20:00,23.96,23.99,23.83,23.84,80500.0,17.4912,17.5131,17.3963,17.4036,80500.0
2011-12-06 15:30:00,23.84,23.92,23.84,23.88,137600.0,17.4036,17.462,17.4036,17.4328,137600.0
2011-12-06 15:40:00,23.89,23.92,23.86,23.88,337800.0,17.4401,17.462,17.4182,17.4328,337800.0
2011-12-06 15:50:00,23.89,23.89,23.79,23.81,619700.0,17.4401,17.4401,17.367,17.3817,619700.0
2011-12-07 09:30:00,23.88,23.88,23.48,23.52,116000.0,17.4328,17.4328,17.1407,17.1699,116000.0
2011-12-07 09:40:00,23.51,23.51,23.41,23.44,70900.0,17.1626,17.1626,17.0896,17.1115,70900.0
2011-12-07 09:50:00,23.44,23.49,23.36,23.49,67900.0,17.1115,17.148,17.0531,17.148,67900.0
2011-12-07 10:00:00,23.48,23.48,23.36,23.36,6700.0,17.1407,17.1407,17.0531,17.0531,6700.0
2011-12-07 10:10:00,23.37,23.43,23.37,23.39,5200.0,17.0604,17.1042,17.0604,17.075,5200.0
2011-12-07 10:20:00,23.4,23.42,23.26,23.31,18200.0,17.0823,17.0969,16.9801,17.0166,18200.0
2011-12-07 10:30:00,23.3,23.31,23.23,23.3,16100.0,17.0093,17.0166,16.9582,17.0093,16100.0
2011-12-07 10:40:00,23.29,23.36,23.28,23.35,8100.0,17.002,17.0531,16.9947,17.0458,8100.0
2011-12-07 10:50:00,23.35,23.37,23.28,23.33,9800.0,17.0458,17.0604,16.9947,17.0312,9800.0
2011-12-07 11:00:00,23.34,23.41,23.33,23.39,11400.0,17.0385,17.0896,17.0312,17.075,11400.0
2011-12-07 11:10:00,23.38,23.39,23.36,23.39,8200.0,17.0677,17.075,17.0531,17.075,8200.0
2011-12-07 11:20:00,23.38,23.51,23.37,23.49,22400.0,17.0677,17.1626,17.0604,17.148,22400.0
2011-12-07 11:30:00,23.51,23.61,23.51,23.6,14100.0,17.1626,17.2356,17.1626,17.2283,14100.0
2011-12-07 11:40:00,23.6,23.62,23.58,23.59,8000.0,17.2283,17.2429,17.2137,17.221,8000.0
2011-12-07 11:50:00,23.59,23.61,23.58,23.61,9600.0,17.221,17.2356,17.2137,17.2356,9600.0
2011-12-07 12:00:00,23.62,23.66,23.61,23.63,19100.0,17.2429,17.2721,17.2356,17.2502,19100.0
2011-12-07 12:10:00,23.63,23.63,23.52,23.59,67800.0,17.2502,17.2502,17.1699,17.221,67800.0
2011-12-07 12:20:00,23.59,23.77,23.59,23.77,245000.0,17.221,17.3524,17.221,17.3524,245000.0
2011-12-07 12:30:00,23.76,23.77,23.73,23.73,45400.0,17.3451,17.3524,17.3232,17.3232,45400.0
2011-12-07 12:40:00,23.74,23.86,23.73,23.86,142100.0,17.3305,17.4182,17.3232,17.4182,142100.0
2011-12-07 12:50:00,23.85,23.92,23.85,23.89,149000.0,17.4109,17.462,17.4109,17.4401,149000.0
2011-12-07 13:00:00,23.89,23.91,23.8,23.8,18600.0,17.4401,17.4547,17.3743,17.3743,18600.0
2011-12-07 13:10:00,23.79,23.82,23.72,23.81,70200.0,17.367,17.389,17.3159,17.3817,70200.0
2011-12-07 13:20:00,23.81,23.82,23.79,23.81,25600.0,17.3817,17.389,17.367,17.3817,25600.0
2011-12-07 13:30:00,23.79,23.79,23.74,23.76,8600.0,17.367,17.367,17.3305,17.3451,8600.0
2011-12-07 13:40:00,23.77,23.77,23.69,23.69,8900.0,17.3524,17.3524,17.294,17.294,8900.0
2011-12-07 13:50:00,23.69,23.79,23.69,23.78,11300.0,17.294,17.367,17.294,17.3597,11300.0
2011-12-07 14:00:00,23.79,23.81,23.68,23.69,19800.0,17.367,17.3817,17.2867,17.294,19800.0
2011-12-07 14:10:00,23.69,23.72,23.65,23.67,14400.0,17.294,17.3159,17.2648,17.2794,14400.0
2011-12-07 14:20:00,23.67,23.76,23.67,23.76,8500.0,17.2794,17.3451,17.2794,17.3451,8500.0
2011-12-07 14:30:00,23.76,23.76,23.69,23.73,11700.0,17.3451,17.3451,17.294,17.3232,11700.0
2011-12-07 14:40:00,23.74,23.75,23.62,23.66,64000.0,17.3305,17.3378,17.2429,17.2721,64000.0
2011-12-07 14:50:00,23.65,23.69,23.64,23.66,13500.0,17.2648,17.294,17.2575,17.2721,13500.0
2011-12-07 15:00:00,23.66,23.71,23.66,23.67,16000.0,17.2721,17.3086,17.2721,17.2794,16000.0
2011-12-07 15:10:00,23.66,23.78,23.66,23.76,32900.0,17.2721,17.3597,17.2721,17.3451,32900.0
2011-12-07 15:20:00,23.75,23.83,23.74,23.8,34200.0,17.3378,17.3963,17.3305,17.3743,34200.0
2011-12-07 15:30:00,23.81,23.95,23.79,23.93,46100.0,17.3817,17.4839,17.367,17.4693,46100.0
2011-12-07 15:40:00,23.94,24.06,23.92,23.99,128600.0,17.4766,17.5642,17.462,17.5131,128600.0
2011-12-07 15:50:00,24.0,24.06,23.92,23.95,974900.0,17.5204,17.5642,17.462,17.4839,974900.0
2011-12-08 09:30:00,23.77,23.77,23.53,23.64,38000.0,17.3524,17.3524,17.1772,17.2575,38000.0
2011-12-08 09:40:00,23.64,23.67,23.51,23.55,50600.0,17.2575,17.2794,17.1626,17.1918,50600.0
2011-12-08 09:50:00,23.55,23.59,23.49,23.51,42900.0,17.1918,17.221,17.148,17.1626,42900.0
2011-12-08 10:00:00,23.5,23.55,23.37,23.39,67500.0,17.1553,17.1918,17.0604,17.075,67500.0
2011-12-08 10:10:00,23.39,23.45,23.37,23.37,63900.0,17.075,17.1188,17.0604,17.0604,63900.0
2011-12-08 10:20:00,23.38,23.41,23.35,23.4,17900.0,17.0677,17.0896,17.0458,17.0823,17900.0
2011-12-08 10:30:00,23.39,23.5,23.39,23.46,17300.0,17.075,17.1553,17.075,17.1261,17300.0
2011-12-08 10:40:00,23.45,23.59,23.45,23.56,45400.0,17.1188,17.221,17.1188,17.1991,45400.0
2011-12-08 10:50:00,23.57,23.61,23.48,23.48,16800.0,17.2064,17.2356,17.1407,17.1407,16800.0
2011-12-08 11:00:00,23.47,23.48,23.39,23.39,23800.0,17.1334,17.1407,17.075,17.075,23800.0
2011-12-08 11:10:00,23.38,23.4,23.35,23.37,16800.0,17.0677,17.0823,17.0458,17.0604,16800.0
2011-12-08 11:20:00,23.37,23.46,23.36,23.36,24900.0,17.0604,17.1261,17.0531,17.0531,24900.0
2011-12-08 11:30:00,23.35,23.4,23.31,23.31,12700.0,17.0458,17.0823,17.0166,17.0166,12700.0
2011-12-08 11:40:00,23.31,23.42,23.3,23.41,17800.0,17.0166,17.0969,17.0093,17.0896,17800.0
2011-12-08 11:50:00,23.4,23.44,23.37,23.38,16900.0,17.0823,17.1115,17.0604,17.0677,16900.0
2011-12-08 12:00:00,23.36,23.37,23.27,23.35,49000.0,17.0531,17.0604,16.9874,17.0458,49000.0
2011-12-08 12:10:00,23.36,23.44,23.35,23.41,21100.0,17.0531,17.1115,17.0458,17.0896,21100.0
2011-12-08 12:20:00,23.41,23.41,23.31,23.33,26600.0,17.0896,17.0896,17.0166,17.0312,26600.0
2011-12-08 12:30:00,23.33,23.35,23.25,23.26,17600.0,17.0312,17.0458,16.9728,16.9801,17600.0
2011-12-08 12:40:00,23.28,23.33,23.27,23.32,8600.0,16.9947,17.0312,16.9874,17.0239,8600.0
2011-12-08 12:50:00,23.32,23.38,23.31,23.38,5500.0,17.0239,17.0677,17.0166,17.0677,5500.0
2011-12-08 13:00:00,23.36,23.37,23.23,23.26,21400.0,17.0531,17.0604,16.9582,16.9801,21400.0
2011-12-08 13:10:00,23.26,23.31,23.22,23.31,12400.0,16.9801,17.0166,16.9509,17.0166,12400.0
2011-12-08 13:20:00,23.29,23.33,23.25,23.32,9500.0,17.002,17.0312,16.9728,17.0239,9500.0
2011-12-08 13:30:00,23.31,23.33,23.26,23.3,9900.0,17.0166,17.0312,16.9801,17.0093,9900.0
2011-12-08 13:40:00,23.3,23.34,23.27,23.27,14100.0,17.0093,17.0385,16.9874,16.9874,14100.0
2011-12-08 13:50:00,23.27,23.31,23.24,23.31,15800.0,16.9874,17.0166,16.9655,17.0166,15800.0
2011-12-08 14:00:00,23.3,23.3,23.17,23.27,83400.0,17.0093,17.0093,16.9144,16.9874,83400.0
2011-12-08 14:10:00,23.28,23.34,23.26,23.32,14000.0,16.9947,17.0385,16.9801,17.0239,14000.0
2011-12-08 14:20:00,23.32,23.32,23.24,23.27,29700.0,17.0239,17.0239,16.9655,16.9874,29700.0
2011-12-08 14:30:00,23.26,23.32,23.22,23.25,72200.0,16.9801,17.0239,16.9509,16.9728,72200.0
2011-12-08 14:40:00,23.25,23.29,23.19,23.28,37200.0,16.9728,17.002,16.929,16.9947,37200.0
2011-12-08 14:50:00,23.27,23.28,23.16,23.16,41900.0,16.9874,16.9947,16.9071,16.9071,41900.0
2011-12-08 15:00:00,23.17,23.21,23.14,23.15,29100.0,16.9144,16.9436,16.8925,16.8998,29100.0
2011-12-08 15:10:00,23.14,23.33,23.14,23.33,32500.0,16.8925,17.0312,16.8925,17.0312,32500.0
2011-12-08 15:20:00,23.33,23.36,23.27,23.3,40900.0,17.0312,17.0531,16.9874,17.0093,40900.0
2011-12-08 15:30:00,23.3,23.47,23.3,23.33,68200.0,17.0093,17.1334,17.0093,17.0312,68200.0
2011-12-08 15:40:00,23.32,23.35,23.13,23.17,150400.0,17.0239,17.0458,16.8852,16.9144,150400.0
2011-12-08 15:50:00,23.17,23.17,23.02,23.09,162600.0,16.9144,16.9144,16.8049,16.856,162600.0
2011-12-09 09:30:00,23.32,23.49,23.21,23.48,46000.0,17.0239,17.148,16.9436,17.1407,46000.0
2011-12-09 09:40:00,23.48,23.49,23.38,23.44,26800.0,17.1407,17.148,17.0677,17.1115,26800.0
2011-12-09 09:50:00,23.44,23.47,23.33,23.33,27500.0,17.1115,17.1334,17.0312,17.0312,27500.0
2011-12-09 10:00:00,23.35,23.51,23.35,23.48,12500.0,17.0458,17.1626,17.0458,17.1407,12500.0
2011-12-09 10:10:00,23.5,23.55,23.47,23.51,31900.0,17.1553,17.1918,17.1334,17.1626,31900.0
2011-12-09 10:20:00,23.49,23.54,23.44,23.51,28900.0,17.148,17.1845,17.1115,17.1626,28900.0
2011-12-09 10:30:00,23.51,23.53,23.44,23.46,14700.0,17.1626,17.1772,17.1115,17.1261,14700.0
2011-12-09 10:40:00,23.46,23.55,23.45,23.52,34600.0,17.1261,17.1918,17.1188,17.1699,34600.0
2011-12-09 10:50:00,23.52,23.61,23.46,23.57,94400.0,17.1699,17.2356,17.1261,17.2064,94400.0
2011-12-09 11:00:00,23.57,23.67,23.57,23.66,24000.0,17.2064,17.2794,17.2064,17.2721,24000.0
2011-12-09 11:10:00,23.68,23.68,23.63,23.66,16300.0,17.2867,17.2867,17.2502,17.2721,16300.0
2011-12-09 11:20:00,23.67,23.67,23.64,23.64,65900.0,17.2794,17.2794,17.2575,17.2575,65900.0
2011-12-09 11:30:00,23.64,23.74,23.64,23.7,83300.0,17.2575,17.3305,17.2575,17.3013,83300.0
2011-12-09 11:40:00,23.7,23.76,23.67,23.7,52900.0,17.3013,17.3451,17.2794,17.3013,52900.0
2011-12-09 11:50:00,23.69,23.75,23.69,23.73,47000.0,17.294,17.3378,17.294,17.3232,47000.0
2011-12-09 12:00:00,23.75,23.75,23.71,23.75,7300.0,17.3378,17.3378,17.3086,17.3378,7300.0
2011-12-09 12:10:00,23.76,23.8,23.75,23.8,5100.0,17.3451,17.3743,17.3378,17.3743,5100.0
2011-12-09 12:20:00,23.79,23.79,23.72,23.72,6300.0,17.367,17.367,17.3159,17.3159,6300.0
2011-12-09 12:30:00,23.73,23.74,23.69,23.69,7100.0,17.3232,17.3305,17.294,17.294,7100.0
2011-12-09 12:40:00,23.69,23.77,23.67,23.73,12400.0,17.294,17.3524,17.2794,17.3232,12400.0
2011-12-09 12:50:00,23.75,23.75,23.72,23.72,3800.0,17.3378,17.3378,17.3159,17.3159,3800.0
2011-12-09 13:00:00,23.74,23.75,23.64,23.65,5700.0,17.3305,17.3378,17.2575,17.2648,5700.0
2011-12-09 13:10:00,23.65,23.67,23.64,23.65,14000.0,17.2648,17.2794,17.2575,17.2648,14000.0
2011-12-09 13:20:00,23.66,23.69,23.65,23.68,63400.0,17.2721,17.294,17.2648,17.2867,63400.0
2011-12-09 13:30:00,23.68,23.7,23.67,23.68,7300.0,17.2867,17.3013,17.2794,17.2867,7300.0
2011-12-09 13:40:00,23.68,23.7,23.68,23.69,4400.0,17.2867,17.3013,17.2867,17.294,4400.0
2011-12-09 13:50:00,23.68,23.69,23.68,23.69,5000.0,17.2867,17.294,17.2867,17.294,5000.0
2011-12-09 14:00:00,23.69,23.72,23.69,23.71,13700.0,17.294,17.3159,17.294,17.3086,13700.0
2011-12-09 14:10:00,23.71,23.71,23.67,23.67,23100.0,17.3086,17.3086,17.2794,17.2794,23100.0
2011-12-09 14:20:00,23.67,23.77,23.66,23.76,35400.0,17.2794,17.3524,17.2721,17.3451,35400.0
2011-12-09 14:30:00,23.76,23.8,23.76,23.79,17900.0,17.3451,17.3743,17.3451,17.367,17900.0
2011-12-09 14:40:00,23.8,23.84,23.77,23.84,44300.0,17.3743,17.4036,17.3524,17.4036,44300.0
2011-12-09 14:50:00,23.83,23.83,23.74,23.74,65300.0,17.3963,17.3963,17.3305,17.3305,65300.0
2011-12-09 15:00:00,23.74,23.76,23.68,23.71,19100.0,17.3305,17.3451,17.2867,17.3086,19100.0
2011-12-09 15:10:00,23.73,23.77,23.71,23.71,19000.0,17.3232,17.3524,17.3086,17.3086,19000.0
2011-12-09 15:20:00,23.72,23.78,23.72,23.78,73800.0,17.3159,17.3597,17.3159,17.3597,73800.0
2011-12-09 15:30:00,23.79,23.83,23.76,23.83,31900.0,17.367,17.3963,17.3451,17.3963,31900.0
2011-12-09 15:40:00,23.83,23.9,23.78,23.78,81100.0,17.3963,17.4474,17.3597,17.3597,81100.0
2011-12-09 15:50:00,23.79,23.88,23.78,23.78,99400.0,17.367,17.4328,17.3597,17.3597,99400.0
2011-12-12 09:30:00,23.58,23.58,23.25,23.3,26400.0,17.2137,17.2137,16.9728,17.0093,26400.0
2011-12-12 09:40:00,23.29,23.42,23.27,23.42,29500.0,17.002,17.0969,16.9874,17.0969,29500.0
2011-12-12 09:50:00,23.41,23.41,23.28,23.28,18700.0,17.0896,17.0896,16.9947,16.9947,18700.0
2011-12-12 10:00:00,23.28,23.32,23.25,23.28,42500.0,16.9947,17.0239,16.9728,16.9947,42500.0
2011-12-12 10:10:00,23.28,23.31,23.25,23.25,166300.0,16.9947,17.0166,16.9728,16.9728,166300.0
2011-12-12 10:20:00,23.25,23.27,23.22,23.25,17200.0,16.9728,16.9874,16.9509,16.9728,17200.0
2011-12-12 10:30:00,23.25,23.3,23.23,23.23,55600.0,16.9728,17.0093,16.9582,16.9582,55600.0
2011-12-12 10:40:00,23.23,23.29,23.22,23.29,28600.0,16.9582,17.002,16.9509,17.002,28600.0
2011-12-12 10:50:00,23.29,23.31,23.26,23.3,23100.0,17.002,17.0166,16.9801,17.0093,23100.0
2011-12-12 11:00:00,23.31,23.31,23.28,23.28,16900.0,17.0166,17.0166,16.9947,16.9947,16900.0
2011-12-12 11:10:00,23.28,23.28,23.21,23.23,19500.0,16.9947,16.9947,16.9436,16.9582,19500.0
2011-12-12 11:20:00,23.22,23.34,23.22,23.3,43100.0,16.9509,17.0385,16.9509,17.0093,43100.0
2011-12-12 11:30:00,23.3,23.31,23.26,23.29,13500.0,17.0093,17.0166,16.9801,17.002,13500.0
2011-12-12 11:40:00,23.28,23.28,23.15,23.15,12800.0,16.9947,16.9947,16.8998,16.8998,12800.0
2011-12-12 11:50:00,23.15,23.22,23.14,23.21,45300.0,16.8998,16.9509,16.8925,16.9436,45300.0
2011-12-12 12:00:00,23.21,23.23,23.2,23.22,14300.0,16.9436,16.9582,16.9363,16.9509,14300.0
2011-12-12 12:10:00,23.22,23.27,23.22,23.23,21800.0,16.9509,16.9874,16.9509,16.9582,21800.0
2011-12-12 12:20:00,23.24,23.25,23.23,23.24,4200.0,16.9655,16.9728,16.9582,16.9655,4200.0
2011-12-12 12:30:00,23.24,23.33,23.23,23.33,10000.0,16.9655,17.0312,16.9582,17.0312,10000.0
2011-12-12 12:40:00,23.34,23.36,23.33,23.35,16900.0,17.0385,17.0531,17.0312,17.0458,16900.0
2011-12-12 12:50:00,23.36,23.39,23.36,23.39,16700.0,17.0531,17.075,17.0531,17.075,16700.0
2011-12-12 13:00:00,23.38,23.39,23.33,23.36,19600.0,17.0677,17.075,17.0312,17.0531,19600.0
2011-12-12 13:10:00,23.35,23.36,23.33,23.34,7900.0,17.0458,17.0531,17.0312,17.0385,7900.0
2011-12-12 13:20:00,23.35,23.44,23.34,23.44,17200.0,17.0458,17.1115,17.0385,17.1115,17200.0
2011-12-12 13:30:00,23.43,23.45,23.42,23.44,9400.0,17.1042,17.1188,17.0969,17.1115,9400.0
2011-12-12 13:40:00,23.45,23.47,23.45,23.47,70900.0,17.1188,17.1334,17.1188,17.1334,70900.0
2011-12-12 13:50:00,23.47,23.47,23.42,23.42,7500.0,17.1334,17.1334,17.0969,17.0969,7500.0
2011-12-12 14:00:00,23.42,23.42,23.34,23.35,16200.0,17.0969,17.0969,17.0385,17.0458,16200.0
2011-12-12 14:10:00,23.35,23.35,23.31,23.34,21600.0,17.0458,17.0458,17.0166,17.0385,21600.0
2011-12-12 14:20:00,23.34,23.38,23.31,23.31,26500.0,17.0385,17.0677,17.0166,17.0166,26500.0
2011-12-12 14:30:00,23.29,23.32,23.22,23.22,23100.0,17.002,17.0239,16.9509,16.9509,23100.0
2011-12-12 14:40:00,23.22,23.22,23.19,23.21,11000.0,16.9509,16.9509,16.929,16.9436,11000.0
2011-12-12 14:50:00,23.21,23.26,23.18,23.26,31800.0,16.9436,16.9801,16.9217,16.9801,31800.0
2011-12-12 15:00:00,23.27,23.27,23.19,23.2,15400.0,16.9874,16.9874,16.929,16.9363,15400.0
2011-12-12 15:10:00,23.2,23.22,23.2,23.21,23700.0,16.9363,16.9509,16.9363,16.9436,23700.0
2011-12-12 15:20:00,23.21,23.3,23.16,23.27,35700.0,16.9436,17.0093,16.9071,16.9874,35700.0
2011-12-12 15:30:00,23.28,23.36,23.26,23.36,33800.0,16.9947,17.0531,16.9801,17.0531,33800.0
2011-12-12 15:40:00,23.37,23.43,23.32,23.37,41000.0,17.0604,17.1042,17.0239,17.0604,41000.0
2011-12-12 15:50:00,23.36,23.43,23.34,23.43,99100.0,17.0531,17.1042,17.0385,17.1042,99100.0
2011-12-13 09:30:00,23.72,23.73,23.59,23.63,22500.0,17.3159,17.3232,17.221,17.2502,22500.0
2011-12-13 09:40:00,23.62,23.7,23.62,23.69,49900.0,17.2429,17.3013,17.2429,17.294,49900.0
2011-12-13 09:50:00,23.7,23.73,23.69,23.69,13100.0,17.3013,17.3232,17.294,17.294,13100.0
2011-12-13 10:00:00,23.72,23.73,23.67,23.72,27100.0,17.3159,17.3232,17.2794,17.3159,27100.0
2011-12-13 10:10:00,23.74,23.75,23.72,23.75,9800.0,17.3305,17.3378,17.3159,17.3378,9800.0
2011-12-13 10:20:00,23.74,23.76,23.67,23.67,32700.0,17.3305,17.3451,17.2794,17.2794,32700.0
2011-12-13 10:30:00,23.68,23.71,23.64,23.64,71900.0,17.2867,17.3086,17.2575,17.2575,71900.0
2011-12-13 10:40:00,23.64,23.64,23.47,23.51,26800.0,17.2575,17.2575,17.1334,17.1626,26800.0
2011-12-13 10:50:00,23.5,23.58,23.49,23.54,11100.0,17.1553,17.2137,17.148,17.1845,11100.0
2011-12-13 11:00:00,23.53,23.53,23.39,23.4,29500.0,17.1772,17.1772,17.075,17.0823,29500.0
2011-12-13 11:10:00,23.41,23.47,23.41,23.47,15300.0,17.0896,17.1334,17.0896,17.1334,15300.0
2011-12-13 11:20:00,23.47,23.56,23.46,23.55,25300.0,17.1334,17.1991,17.1261,17.1918,25300.0
2011-12-13 11:30:00,23.55,23.69,23.55,23.68,36000.0,17.1918,17.294,17.1918,17.2867,36000.0
2011-12-13 11:40:00,23.69,23.69,23.65,23.67,19000.0,17.294,17.294,17.2648,17.2794,19000.0
2011-12-13 11:50:00,23.67,23.73,23.67,23.73,60800.0,17.2794,17.3232,17.2794,17.3232,60800.0
2011-12-13 12:00:00,23.73,23.74,23.69,23.71,63000.0,17.3232,17.3305,17.294,17.3086,63000.0
2011-12-13 12:10:00,23.71,23.71,23.64,23.64,9400.0,17.3086,17.3086,17.2575,17.2575,9400.0
2011-12-13 12:20:00,23.64,23.65,23.62,23.64,98300.0,17.2575,17.2648,17.2429,17.2575,98300.0
2011-12-13 12:30:00,23.65,23.65,23.57,23.58,46800.0,17.2648,17.2648,17.2064,17.2137,46800.0
2011-12-13 12:40:00,23.58,23.59,23.56,23.59,10900.0,17.2137,17.221,17.1991,17.221,10900.0
2011-12-13 12:50:00,23.6,23.63,23.6,23.63,24900.0,17.2283,17.2502,17.2283,17.2502,24900.0
2011-12-13 13:00:00,23.62,23.62,23.55,23.57,24400.0,17.2429,17.2429,17.1918,17.2064,24400.0
2011-12-13 13:10:00,23.58,23.64,23.58,23.63,16400.0,17.2137,17.2575,17.2137,17.2502,16400.0
2011-12-13 13:20:00,23.62,23.63,23.57,23.59,15500.0,17.2429,17.2502,17.2064,17.221,15500.0
2011-12-13 13:30:00,23.58,23.6,23.53,23.55,12900.0,17.2137,17.2283,17.1772,17.1918,12900.0
2011-12-13 13:40:00,23.54,23.59,23.54,23.57,18700.0,17.1845,17.221,17.1845,17.2064,18700.0
2011-12-13 13:50:00,23.58,23.61,23.57,23.61,17200.0,17.2137,17.2356,17.2064,17.2356,17200.0
2011-12-13 14:00:00,23.61,23.67,23.6,23.66,31800.0,17.2356,17.2794,17.2283,17.2721,31800.0
2011-12-13 14:10:00,23.66,23.67,23.5,23.5,31700.0,17.2721,17.2794,17.1553,17.1553,31700.0
2011-12-13 14:20:00,23.51,23.57,23.45,23.56,74700.0,17.1626,17.2064,17.1188,17.1991,74700.0
2011-12-13 14:30:00,23.56,23.56,23.32,23.32,84300.0,17.1991,17.1991,17.0239,17.0239,84300.0
2011-12-13 14:40:00,23.32,23.33,23.2,23.23,81900.0,17.0239,17.0312,16.9363,16.9582,81900.0
2011-12-13 14:50:00,23.23,23.38,23.23,23.3,56200.0,16.9582,17.0677,16.9582,17.0093,56200.0
2011-12-13 15:00:00,23.29,23.41,23.29,23.37,92300.0,17.002,17.0896,17.002,17.0604,92300.0
2011-12-13 15:10:00,23.37,23.38,23.23,23.23,47900.0,17.0604,17.0677,16.9582,16.9582,47900.0
2011-12-13 15:20:00,23.23,23.25,23.06,23.11,113300.0,16.9582,16.9728,16.8341,16.8706,113300.0
2011-12-13 15:30:00,23.11,23.11,22.86,22.92,245800.0,16.8706,16.8706,16.6881,16.7319,245800.0
2011-12-13 15:40:00,22.92,23.05,22.92,23.05,154300.0,16.7319,16.8268,16.7319,16.8268,154300.0
2011-12-13 15:50:00,23.05,23.06,22.91,23.05,181800.0,16.8268,16.8341,16.7246,16.8268,181800.0
2011-12-14 09:30:00,22.82,23.13,22.77,23.13,27400.0,16.6589,16.8852,16.6224,16.8852,27400.0
2011-12-14 09:40:00,23.14,23.19,22.88,22.92,49400.0,16.8925,16.929,16.7027,16.7319,49400.0
2011-12-14 09:50:00,22.92,22.98,22.85,22.96,139000.0,16.7319,16.7757,16.6808,16.7611,139000.0
2011-12-14 10:00:00,22.95,22.96,22.87,22.9,106900.0,16.7538,16.7611,16.6954,16.7173,106900.0
2011-12-14 10:10:00,22.89,22.95,22.84,22.95,55000.0,16.71,16.7538,16.6735,16.7538,55000.0
2011-12-14 10:20:00,22.94,22.96,22.88,22.96,87700.0,16.7465,16.7611,16.7027,16.7611,87700.0
2011-12-14 10:30:00,22.96,23.0,22.91,22.96,45100.0,16.7611,16.7903,16.7246,16.7611,45100.0
2011-12-14 10:40:00,22.95,23.04,22.91,23.04,57000.0,16.7538,16.8195,16.7246,16.8195,57000.0
2011-12-14 10:50:00,23.05,23.07,22.95,22.95,29100.0,16.8268,16.8414,16.7538,16.7538,29100.0
2011-12-14 11:00:00,22.96,23.0,22.95,22.97,17200.0,16.7611,16.7903,16.7538,16.7684,17200.0
2011-12-14 11:10:00,22.96,23.01,22.95,22.95,31700.0,16.7611,16.7976,16.7538,16.7538,31700.0
2011-12-14 11:20:00,22.96,22.98,22.93,22.97,29600.0,16.7611,16.7757,16.7392,16.7684,29600.0
2011-12-14 11:30:00,22.98,22.99,22.93,22.96,32300.0,16.7757,16.783,16.7392,16.7611,32300.0
2011-12-14 11:40:00,22.96,23.02,22.96,23.02,25800.0,16.7611,16.8049,16.7611,16.8049,25800.0
2011-12-14 11:50:00,23.01,23.02,22.97,22.97,58500.0,16.7976,16.8049,16.7684,16.7684,58500.0
2011-12-14 12:00:00,22.96,22.99,22.95,22.99,19200.0,16.7611,16.783,16.7538,16.783,19200.0
2011-12-14 12:10:00,23.0,23.04,23.0,23.02,33700.0,16.7903,16.8195,16.7903,16.8049,33700.0
2011-12-14 12:20:00,23.02,23.04,23.01,23.03,20700.0,16.8049,16.8195,16.7976,16.8122,20700.0
2011-12-14 12:30:00,23.03,23.08,23.03,23.06,20500.0,16.8122,16.8487,16.8122,16.8341,20500.0
2011-12-14 12:40:00,23.06,23.13,23.06,23.1,29400.0,16.8341,16.8852,16.8341,16.8633,29400.0
2011-12-14 12:50:00,23.11,23.11,23.08,23.1,14600.0,16.8706,16.8706,16.8487,16.8633,14600.0
2011-12-14 13:00:00,23.11,23.14,23.05,23.1,36300.0,16.8706,16.8925,16.8268,16.8633,36300.0
2011-12-14 13:10:00,23.1,23.23,23.08,23.22,151500.0,16.8633,16.9582,16.8487,16.9509,151500.0
2011-12-14 13:20:00,23.23,23.26,23.2,23.24,109000.0,16.9582,16.9801,16.9363,16.9655,109000.0
2011-12-14 13:30:00,23.24,23.25,23.17,23.22,94100.0,16.9655,16.9728,16.9144,16.9509,94100.0
2011-12-14 13:40:00,23.23,23.24,23.16,23.16,55900.0,16.9582,16.9655,16.9071,16.9071,55900.0
2011-12-14 13:50:00,23.16,23.16,23.03,23.05,47300.0,16.9071,16.9071,16.8122,16.8268,47300.0
2011-12-14 14:00:00,23.06,23.08,23.0,23.02,49400.0,16.8341,16.8487,16.7903,16.8049,49400.0
2011-12-14 14:10:00,23.03,23.08,23.0,23.05,44500.0,16.8122,16.8487,16.7903,16.8268,44500.0
2011-12-14 14:20:00,23.06,23.11,23.03,23.08,47300.0,16.8341,16.8706,16.8122,16.8487,47300.0
2011-12-14 14:30:00,23.08,23.1,22.97,22.99,134000.0,16.8487,16.8633,16.7684,16.783,134000.0
2011-12-14 14:40:00,23.0,23.1,23.0,23.07,177400.0,16.7903,16.8633,16.7903,16.8414,177400.0
2011-12-14 14:50:00,23.07,23.08,22.93,22.99,45600.0,16.8414,16.8487,16.7392,16.783,45600.0
2011-12-14 15:00:00,22.99,23.01,22.91,22.91,89800.0,16.783,16.7976,16.7246,16.7246,89800.0
2011-12-14 15:10:00,22.92,23.05,22.92,23.01,111800.0,16.7319,16.8268,16.7319,16.7976,111800.0
2011-12-14 15:20:00,23.0,23.01,22.93,23.01,99500.0,16.7903,16.7976,16.7392,16.7976,99500.0
2011-12-14 15:30:00,23.01,23.02,22.9,22.92,74400.0,16.7976,16.8049,16.7173,16.7319,74400.0
2011-12-14 15:40:00,22.93,22.95,22.87,22.93,97900.0,16.7392,16.7538,16.6954,16.7392,97900.0
2011-12-14 15:50:00,22.93,22.93,22.83,22.85,241700.0,16.7392,16.7392,16.6662,16.6808,241700.0
2011-12-15 09:30:00,23.24,23.25,23.11,23.21,32900.0,16.9655,16.9728,16.8706,16.9436,32900.0
2011-12-15 09:40:00,23.2,23.23,23.15,23.22,101800.0,16.9363,16.9582,16.8998,16.9509,101800.0
2011-12-15 09:50:00,23.22,23.26,23.21,23.25,95600.0,16.9509,16.9801,16.9436,16.9728,95600.0
2011-12-15 10:00:00,23.26,23.34,23.19,23.21,151300.0,16.9801,17.0385,16.929,16.9436,151300.0
2011-12-15 10:10:00,23.21,23.21,23.15,23.21,69300.0,16.9436,16.9436,16.8998,16.9436,69300.0
2011-12-15 10:20:00,23.21,23.24,23.17,23.2,65000.0,16.9436,16.9655,16.9144,16.9363,65000.0
2011-12-15 10:30:00,23.21,23.21,23.05,23.06,68700.0,16.9436,16.9436,16.8268,16.8341,68700.0
2011-12-15 10:40:00,23.06,23.08,22.96,23.07,50200.0,16.8341,16.8487,16.7611,16.8414,50200.0
2011-12-15 10:50:00,23.07,23.11,23.02,23.07,41100.0,16.8414,16.8706,16.8049,16.8414,41100.0
2011-12-15 11:00:00,23.08,23.11,23.06,23.07,12500.0,16.8487,16.8706,16.8341,16.8414,12500.0
2011-12-15 11:10:00,23.05,23.12,23.05,23.09,4900.0,16.8268,16.8779,16.8268,16.856,4900.0
2011-12-15 11:20:00,23.09,23.18,23.09,23.18,8100.0,16.856,16.9217,16.856,16.9217,8100.0
2011-12-15 11:30:00,23.17,23.19,23.15,23.18,29900.0,16.9144,16.929,16.8998,16.9217,29900.0
2011-12-15 11:40:00,23.18,23.22,23.17,23.17,138400.0,16.9217,16.9509,16.9144,16.9144,138400.0
2011-12-15 11:50:00,23.16,23.2,23.12,23.18,107700.0,16.9071,16.9363,16.8779,16.9217,107700.0
2011-12-15 12:00:00,23.19,23.24,23.19,23.23,92400.0,16.929,16.9655,16.929,16.9582,92400.0
2011-12-15 12:10:00,23.23,23.27,23.2,23.25,74400.0,16.9582,16.9874,16.9363,16.9728,74400.0
2011-12-15 12:20:00,23.25,23.32,23.25,23.3,44000.0,16.9728,17.0239,16.9728,17.0093,44000.0
2011-12-15 12:30:00,23.31,23.32,23.27,23.31,160000.0,17.0166,17.0239,16.9874,17.0166,160000.0
2011-12-15 12:40:00,23.3,23.33,23.26,23.29,79500.0,17.0093,17.0312,16.9801,17.002,79500.0
2011-12-15 12:50:00,23.29,23.29,23.21,23.22,32800.0,17.002,17.002,16.9436,16.9509,32800.0
2011-12-15 13:00:00,23.22,23.24,23.2,23.24,37000.0,16.9509,16.9655,16.9363,16.9655,37000.0
2011-12-15 13:10:00,23.24,23.27,23.2,23.25,64500.0,16.9655,16.9874,16.9363,16.9728,64500.0
2011-12-15 13:20:00,23.25,23.25,23.19,23.2,62100.0,16.9728,16.9728,16.929,16.9363,62100.0
2011-12-15 13:30:00,23.2,23.2,23.1,23.14,62400.0,16.9363,16.9363,16.8633,16.8925,62400.0
2011-12-15 13:40:00,23.14,23.34,23.12,23.3,60300.0,16.8925,17.0385,16.8779,17.0093,60300.0
2011-12-15 13:50:00,23.3,23.32,23.28,23.28,34700.0,17.0093,17.0239,16.9947,16.9947,34700.0
2011-12-15 14:00:00,23.29,23.31,23.25,23.28,61700.0,17.002,17.0166,16.9728,16.9947,61700.0
2011-12-15 14:10:00,23.27,23.32,23.26,23.29,60800.0,16.9874,17.0239,16.9801,17.002,60800.0
2011-12-15 14:20:00,23.29,23.31,23.24,23.26,46700.0,17.002,17.0166,16.9655,16.9801,46700.0
2011-12-15 14:30:00,23.25,23.28,23.23,23.26,50000.0,16.9728,16.9947,16.9582,16.9801,50000.0
2011-12-15 14:40:00,23.26,23.26,23.19,23.19,45000.0,16.9801,16.9801,16.929,16.929,45000.0
2011-12-15 14:50:00,23.2,23.24,23.17,23.21,29200.0,16.9363,16.9655,16.9144,16.9436,29200.0
2011-12-15 15:00:00,23.21,23.26,23.2,23.26,29500.0,16.9436,16.9801,16.9363,16.9801,29500.0
2011-12-15 15:10:00,23.26,23.33,23.25,23.33,46600.0,16.9801,17.0312,16.9728,17.0312,46600.0
2011-12-15 15:20:00,23.32,23.32,23.24,23.27,68200.0,17.0239,17.0239,16.9655,16.9874,68200.0
2011-12-15 15:30:00,23.27,23.31,23.23,23.29,72400.0,16.9874,17.0166,16.9582,17.002,72400.0
2011-12-15 15:40:00,23.28,23.3,23.17,23.24,175400.0,16.9947,17.0093,16.9144,16.9655,175400.0
2011-12-15 15:50:00,23.23,23.24,23.16,23.2,170500.0,16.9582,16.9655,16.9071,16.9363,170500.0
2011-12-16 09:30:00,23.31,23.5,23.2,23.43,221500.0,17.1197,17.2592,17.0389,17.2078,221500.0
2011-12-16 09:40:00,23.44,23.52,23.41,23.45,275600.0,17.2152,17.2739,17.1931,17.2225,275600.0
2011-12-16 09:50:00,23.45,23.64,23.45,23.61,311700.0,17.2225,17.362,17.2225,17.34,311700.0
2011-12-16 10:00:00,23.61,23.77,23.58,23.74,374500.0,17.34,17.4575,17.318,17.4355,374500.0
2011-12-16 10:10:00,23.74,23.76,23.68,23.76,98400.0,17.4355,17.4502,17.3914,17.4502,98400.0
2011-12-16 10:20:00,23.76,23.77,23.64,23.64,126200.0,17.4502,17.4575,17.362,17.362,126200.0
2011-12-16 10:30:00,23.64,23.65,23.6,23.62,251100.0,17.362,17.3694,17.3327,17.3473,251100.0
2011-12-16 10:40:00,23.63,23.63,23.61,23.63,46300.0,17.3547,17.3547,17.34,17.3547,46300.0
2011-12-16 10:50:00,23.62,23.63,23.59,23.63,205400.0,17.3473,17.3547,17.3253,17.3547,205400.0
2011-12-16 11:00:00,23.63,23.67,23.55,23.57,146700.0,17.3547,17.3841,17.2959,17.3106,146700.0
2011-12-16 11:10:00,23.57,23.59,23.56,23.58,33200.0,17.3106,17.3253,17.3033,17.318,33200.0
2011-12-16 11:20:00,23.58,23.63,23.55,23.63,169500.0,17.318,17.3547,17.2959,17.3547,169500.0
2011-12-16 11:30:00,23.63,23.64,23.59,23.6,99900.0,17.3547,17.362,17.3253,17.3327,99900.0
2011-12-16 11:40:00,23.6,23.61,23.58,23.58,56700.0,17.3327,17.34,17.318,17.318,56700.0
2011-12-16 11:50:00,23.58,23.59,23.46,23.46,125800.0,17.318,17.3253,17.2298,17.2298,125800.0
2011-12-16 12:00:00,23.45,23.47,23.35,23.47,76600.0,17.2225,17.2372,17.1491,17.2372,76600.0
2011-12-16 12:10:00,23.48,23.51,23.48,23.49,53900.0,17.2445,17.2666,17.2445,17.2519,53900.0
2011-12-16 12:20:00,23.49,23.49,23.41,23.41,21900.0,17.2519,17.2519,17.1931,17.1931,21900.0
2011-12-16 12:30:00,23.41,23.41,23.28,23.3,70700.0,17.1931,17.1931,17.0976,17.1123,70700.0
2011-12-16 12:40:00,23.3,23.38,23.29,23.33,83000.0,17.1123,17.1711,17.105,17.1344,83000.0
2011-12-16 12:50:00,23.36,23.37,23.29,23.34,44500.0,17.1564,17.1637,17.105,17.1417,44500.0
2011-12-16 13:00:00,23.34,23.39,23.31,23.34,112900.0,17.1417,17.1784,17.1197,17.1417,112900.0
2011-12-16 13:10:00,23.34,23.4,23.34,23.4,135800.0,17.1417,17.1858,17.1417,17.1858,135800.0
2011-12-16 13:20:00,23.4,23.42,23.39,23.39,94300.0,17.1858,17.2005,17.1784,17.1784,94300.0
2011-12-16 13:30:00,23.39,23.42,23.33,23.35,85700.0,17.1784,17.2005,17.1344,17.1491,85700.0
2011-12-16 13:40:00,23.36,23.43,23.35,23.43,204900.0,17.1564,17.2078,17.1491,17.2078,204900.0
2011-12-16 13:50:00,23.44,23.46,23.34,23.37,160300.0,17.2152,17.2298,17.1417,17.1637,160300.0
2011-12-16 14:00:00,23.38,23.39,23.33,23.34,39800.0,17.1711,17.1784,17.1344,17.1417,39800.0
2011-12-16 14:10:00,23.35,23.35,23.3,23.31,36700.0,17.1491,17.1491,17.1123,17.1197,36700.0
2011-12-16 14:20:00,23.31,23.31,23.26,23.27,31200.0,17.1197,17.1197,17.083,17.0903,31200.0
2011-12-16 14:30:00,23.27,23.31,23.23,23.27,105500.0,17.0903,17.1197,17.0609,17.0903,105500.0
2011-12-16 14:40:00,23.27,23.3,23.23,23.29,41100.0,17.0903,17.1123,17.0609,17.105,41100.0
2011-12-16 14:50:00,23.28,23.3,23.25,23.25,27100.0,17.0976,17.1123,17.0756,17.0756,27100.0
2011-12-16 15:00:00,23.25,23.28,23.25,23.26,24000.0,17.0756,17.0976,17.0756,17.083,24000.0
2011-12-16 15:10:00,23.26,23.33,23.26,23.3,72400.0,17.083,17.1344,17.083,17.1123,72400.0
2011-12-16 15:20:00,23.29,23.32,23.23,23.29,181000.0,17.105,17.127,17.0609,17.105,181000.0
2011-12-16 15:30:00,23.29,23.36,23.29,23.31,148300.0,17.105,17.1564,17.105,17.1197,148300.0
2011-12-16 15:40:00,23.31,23.35,23.27,23.31,103900.0,17.1197,17.1491,17.0903,17.1197,103900.0
2011-12-16 15:50:00,23.31,23.37,23.25,23.35,213700.0,17.1197,17.1637,17.0756,17.1491,213700.0
2011-12-19 09:30:00,23.53,23.6,23.47,23.53,91600.0,17.2813,17.3327,17.2372,17.2813,91600.0
2011-12-19 09:40:00,23.52,23.54,23.43,23.47,38300.0,17.2739,17.2886,17.2078,17.2372,38300.0
2011-12-19 09:50:00,23.47,23.48,23.33,23.43,40700.0,17.2372,17.2445,17.1344,17.2078,40700.0
2011-12-19 10:00:00,23.42,23.43,23.31,23.31,64600.0,17.2005,17.2078,17.1197,17.1197,64600.0
2011-12-19 10:10:00,23.3,23.37,23.27,23.28,50400.0,17.1123,17.1637,17.0903,17.0976,50400.0
2011-12-19 10:20:00,23.29,23.33,23.27,23.28,42300.0,17.105,17.1344,17.0903,17.0976,42300.0
2011-12-19 10:30:00,23.31,23.37,23.29,23.34,20400.0,17.1197,17.1637,17.105,17.1417,20400.0
2011-12-19 10:40:00,23.33,23.34,23.19,23.21,18600.0,17.1344,17.1417,17.0315,17.0462,18600.0
2011-12-19 10:50:00,23.2,23.21,23.12,23.13,56200.0,17.0389,17.0462,16.9801,16.9875,56200.0
2011-12-19 11:00:00,23.15,23.15,22.94,22.94,17000.0,17.0022,17.0022,16.8479,16.8479,17000.0
2011-12-19 11:10:00,22.98,22.99,22.95,22.98,19900.0,16.8773,16.8847,16.8553,16.8773,19900.0
2011-12-19 11:20:00,22.99,23.06,22.95,23.06,22700.0,16.8847,16.9361,16.8553,16.9361,22700.0
2011-12-19 11:30:00,23.06,23.06,22.94,22.95,18900.0,16.9361,16.9361,16.8479,16.8553,18900.0
2011-12-19 11:40:00,22.94,22.94,22.83,22.88,26000.0,16.8479,16.8479,16.7671,16.8039,26000.0
2011-12-19 11:50:00,22.89,22.91,22.87,22.87,17600.0,16.8112,16.8259,16.7965,16.7965,17600.0
2011-12-19 12:00:00,22.86,22.98,22.86,22.98,18600.0,16.7892,16.8773,16.7892,16.8773,18600.0
2011-12-19 12:10:00,22.98,22.98,22.94,22.95,70800.0,16.8773,16.8773,16.8479,16.8553,70800.0
2011-12-19 12:20:00,22.95,22.99,22.95,22.98,6400.0,16.8553,16.8847,16.8553,16.8773,6400.0
2011-12-19 12:30:00,22.97,22.97,22.89,22.92,14300.0,16.87,16.87,16.8112,16.8332,14300.0
2011-12-19 12:40:00,22.93,22.97,22.91,22.95,9400.0,16.8406,16.87,16.8259,16.8553,9400.0
2011-12-19 12:50:00,22.96,23.06,22.95,23.06,32000.0,16.8626,16.9361,16.8553,16.9361,32000.0
2011-12-19 13:00:00,23.07,23.07,23.04,23.06,6600.0,16.9434,16.9434,16.9214,16.9361,6600.0
2011-12-19 13:10:00,23.06,23.06,22.98,22.99,22400.0,16.9361,16.9361,16.8773,16.8847,22400.0
2011-12-19 13:20:00,22.99,23.01,22.96,22.99,13300.0,16.8847,16.8993,16.8626,16.8847,13300.0
2011-12-19 13:30:00,22.99,23.0,22.93,22.94,6600.0,16.8847,16.892,16.8406,16.8479,6600.0
2011-12-19 13:40:00,22.95,23.01,22.93,23.01,9500.0,16.8553,16.8993,16.8406,16.8993,9500.0
2011-12-19 13:50:00,23.03,23.09,23.03,23.07,24700.0,16.914,16.9581,16.914,16.9434,24700.0
2011-12-19 14:00:00,23.06,23.06,23.01,23.02,21400.0,16.9361,16.9361,16.8993,16.9067,21400.0
2011-12-19 14:10:00,23.02,23.02,22.96,22.96,82200.0,16.9067,16.9067,16.8626,16.8626,82200.0
2011-12-19 14:20:00,22.97,23.01,22.95,22.98,66800.0,16.87,16.8993,16.8553,16.8773,66800.0
2011-12-19 14:30:00,22.98,23.0,22.96,22.98,60600.0,16.8773,16.892,16.8626,16.8773,60600.0
2011-12-19 14:40:00,22.98,23.02,22.96,23.0,160000.0,16.8773,16.9067,16.8626,16.892,160000.0
2011-12-19 14:50:00,22.99,23.02,22.97,23.01,15600.0,16.8847,16.9067,16.87,16.8993,15600.0
2011-12-19 15:00:00,23.02,23.02,22.78,22.8,80600.0,16.9067,16.9067,16.7304,16.7451,80600.0
2011-12-19 15:10:00,22.79,22.83,22.74,22.83,55000.0,16.7378,16.7671,16.701,16.7671,55000.0
2011-12-19 15:20:00,22.82,22.82,22.75,22.76,133400.0,16.7598,16.7598,16.7084,16.7157,133400.0
2011-12-19 15:30:00,22.75,22.78,22.7,22.78,142600.0,16.7084,16.7304,16.6717,16.7304,142600.0
2011-12-19 15:40:00,22.77,22.81,22.71,22.78,89500.0,16.7231,16.7525,16.679,16.7304,89500.0
2011-12-19 15:50:00,22.77,22.84,22.75,22.83,464400.0,16.7231,16.7745,16.7084,16.7671,464400.0
2011-12-20 09:30:00,23.35,23.58,23.21,23.49,75200.0,17.1491,17.318,17.0462,17.2519,75200.0
2011-12-20 09:40:00,23.52,23.59,23.42,23.43,64300.0,17.2739,17.3253,17.2005,17.2078,64300.0
2011-12-20 09:50:00,23.44,23.47,23.38,23.47,42800.0,17.2152,17.2372,17.1711,17.2372,42800.0
2011-12-20 10:00:00,23.48,23.52,23.46,23.49,42100.0,17.2445,17.2739,17.2298,17.2519,42100.0
2011-12-20 10:10:00,23.5,23.51,23.45,23.46,9100.0,17.2592,17.2666,17.2225,17.2298,9100.0
2011-12-20 10:20:00,23.46,23.59,23.46,23.58,20900.0,17.2298,17.3253,17.2298,17.318,20900.0
2011-12-20 10:30:00,23.59,23.61,23.57,23.58,42100.0,17.3253,17.34,17.3106,17.318,42100.0
2011-12-20 10:40:00,23.59,23.62,23.57,23.59,48700.0,17.3253,17.3473,17.3106,17.3253,48700.0
2011-12-20 10:50:00,23.59,23.64,23.59,23.6,37600.0,17.3253,17.362,17.3253,17.3327,37600.0
2011-12-20 11:00:00,23.61,23.69,23.61,23.65,48100.0,17.34,17.3988,17.34,17.3694,48100.0
2011-12-20 11:10:00,23.65,23.68,23.64,23.68,5500.0,17.3694,17.3914,17.362,17.3914,5500.0
2011-12-20 11:20:00,23.68,23.68,23.58,23.6,24100.0,17.3914,17.3914,17.318,17.3327,24100.0
2011-12-20 11:30:00,23.61,23.63,23.55,23.56,9900.0,17.34,17.3547,17.2959,17.3033,9900.0
2011-12-20 11:40:00,23.57,23.64,23.56,23.64,6300.0,17.3106,17.362,17.3033,17.362,6300.0
2011-12-20 11:50:00,23.65,23.66,23.53,23.61,38400.0,17.3694,17.3767,17.2813,17.34,38400.0
2011-12-20 12:00:00,23.61,23.61,23.56,23.58,10800.0,17.34,17.34,17.3033,17.318,10800.0
2011-12-20 12:10:00,23.59,23.62,23.58,23.6,7900.0,17.3253,17.3473,17.318,17.3327,7900.0
2011-12-20 12:20:00,23.59,23.63,23.59,23.61,12700.0,17.3253,17.3547,17.3253,17.34,12700.0
2011-12-20 12:30:00,23.61,23.62,23.6,23.6,5900.0,17.34,17.3473,17.3327,17.3327,5900.0
2011-12-20 12:40:00,23.6,23.62,23.59,23.6,3100.0,17.3327,17.3473,17.3253,17.3327,3100.0
2011-12-20 12:50:00,23.61,23.63,23.59,23.62,6400.0,17.34,17.3547,17.3253,17.3473,6400.0
2011-12-20 13:00:00,23.63,23.65,23.58,23.62,15900.0,17.3547,17.3694,17.318,17.3473,15900.0
2011-12-20 13:10:00,23.64,23.64,23.59,23.61,6500.0,17.362,17.362,17.3253,17.34,6500.0
2011-12-20 13:20:00,23.6,23.65,23.6,23.62,5200.0,17.3327,17.3694,17.3327,17.3473,5200.0
2011-12-20 13:30:00,23.63,23.64,23.6,23.63,3800.0,17.3547,17.362,17.3327,17.3547,3800.0
2011-12-20 13:40:00,23.63,23.66,23.62,23.65,5400.0,17.3547,17.3767,17.3473,17.3694,5400.0
2011-12-20 13:50:00,23.66,23.67,23.64,23.65,60500.0,17.3767,17.3841,17.362,17.3694,60500.0
2011-12-20 14:00:00,23.66,23.69,23.61,23.69,17300.0,17.3767,17.3988,17.34,17.3988,17300.0
2011-12-20 14:10:00,23.68,23.7,23.67,23.69,9000.0,17.3914,17.4061,17.3841,17.3988,9000.0
2011-12-20 14:20:00,23.69,23.75,23.69,23.75,58200.0,17.3988,17.4428,17.3988,17.4428,58200.0
2011-12-20 14:30:00,23.75,23.79,23.75,23.78,22100.0,17.4428,17.4722,17.4428,17.4649,22100.0
2011-12-20 14:40:00,23.77,23.84,23.77,23.79,26800.0,17.4575,17.5089,17.4575,17.4722,26800.0
2011-12-20 14:50:00,23.8,23.83,23.77,23.78,12500.0,17.4795,17.5016,17.4575,17.4649,12500.0
2011-12-20 15:00:00,23.77,23.82,23.76,23.8,61100.0,17.4575,17.4942,17.4502,17.4795,61100.0
2011-12-20 15:10:00,23.8,23.81,23.76,23.77,54200.0,17.4795,17.4869,17.4502,17.4575,54200.0
2011-12-20 15:20:00,23.77,23.81,23.75,23.81,49600.0,17.4575,17.4869,17.4428,17.4869,49600.0
2011-12-20 15:30:00,23.81,23.81,23.73,23.78,68300.0,17.4869,17.4869,17.4281,17.4649,68300.0
2011-12-20 15:40:00,23.79,23.84,23.76,23.77,110400.0,17.4722,17.5089,17.4502,17.4575,110400.0
2011-12-20 15:50:00,23.78,23.81,23.74,23.77,158600.0,17.4649,17.4869,17.4355,17.4575,158600.0
2011-12-21 09:30:00,23.66,23.74,23.48,23.59,51100.0,17.3767,17.4355,17.2445,17.3253,51100.0
2011-12-21 09:40:00,23.59,23.7,23.59,23.66,22400.0,17.3253,17.4061,17.3253,17.3767,22400.0
2011-12-21 09:50:00,23.67,23.73,23.64,23.7,39500.0,17.3841,17.4281,17.362,17.4061,39500.0
2011-12-21 10:00:00,23.7,23.75,23.59,23.72,65700.0,17.4061,17.4428,17.3253,17.4208,65700.0
2011-12-21 10:10:00,23.72,23.84,23.72,23.78,38600.0,17.4208,17.5089,17.4208,17.4649,38600.0
2011-12-21 10:20:00,23.8,23.83,23.68,23.68,195900.0,17.4795,17.5016,17.3914,17.3914,195900.0
2011-12-21 10:30:00,23.69,23.73,23.67,23.69,31200.0,17.3988,17.4281,17.3841,17.3988,31200.0
2011-12-21 10:40:00,23.7,23.71,23.6,23.69,24900.0,17.4061,17.4134,17.3327,17.3988,24900.0
2011-12-21 10:50:00,23.69,23.7,23.63,23.64,19600.0,17.3988,17.4061,17.3547,17.362,19600.0
2011-12-21 11:00:00,23.65,23.67,23.61,23.66,11800.0,17.3694,17.3841,17.34,17.3767,11800.0
2011-12-21 11:10:00,23.66,23.66,23.61,23.61,6600.0,17.3767,17.3767,17.34,17.34,6600.0
2011-12-21 11:20:00,23.61,23.67,23.6,23.66,7800.0,17.34,17.3841,17.3327,17.3767,7800.0
2011-12-21 11:30:00,23.67,23.7,23.66,23.68,11800.0,17.3841,17.4061,17.3767,17.3914,11800.0
2011-12-21 11:40:00,23.69,23.73,23.64,23.72,13900.0,17.3988,17.4281,17.362,17.4208,13900.0
2011-12-21 11:50:00,23.71,23.77,23.7,23.77,36900.0,17.4134,17.4575,17.4061,17.4575,36900.0
2011-12-21 12:00:00,23.77,23.8,23.66,23.69,15400.0,17.4575,17.4795,17.3767,17.3988,15400.0
2011-12-21 12:10:00,23.69,23.73,23.68,23.73,4000.0,17.3988,17.4281,17.3914,17.4281,4000.0
2011-12-21 12:20:00,23.75,23.75,23.61,23.65,21300.0,17.4428,17.4428,17.34,17.3694,21300.0
2011-12-21 12:30:00,23.65,23.78,23.65,23.76,14400.0,17.3694,17.4649,17.3694,17.4502,14400.0
2011-12-21 12:40:00,23.74,23.79,23.74,23.77,6300.0,17.4355,17.4722,17.4355,17.4575,6300.0
2011-12-21 12:50:00,23.77,23.82,23.76,23.79,12700.0,17.4575,17.4942,17.4502,17.4722,12700.0
2011-12-21 13:00:00,23.8,23.87,23.79,23.83,33500.0,17.4795,17.531,17.4722,17.5016,33500.0
2011-12-21 13:10:00,23.82,23.82,23.77,23.79,8000.0,17.4942,17.4942,17.4575,17.4722,8000.0
2011-12-21 13:20:00,23.8,23.85,23.79,23.85,91100.0,17.4795,17.5163,17.4722,17.5163,91100.0
2011-12-21 13:30:00,23.85,23.87,23.82,23.86,42600.0,17.5163,17.531,17.4942,17.5236,42600.0
2011-12-21 13:40:00,23.85,23.86,23.78,23.86,14000.0,17.5163,17.5236,17.4649,17.5236,14000.0
2011-12-21 13:50:00,23.84,23.95,23.84,23.94,26300.0,17.5089,17.5897,17.5089,17.5824,26300.0
2011-12-21 14:00:00,23.95,23.97,23.91,23.92,18400.0,17.5897,17.6044,17.5603,17.5677,18400.0
2011-12-21 14:10:00,23.93,23.94,23.89,23.92,18100.0,17.575,17.5824,17.5456,17.5677,18100.0
2011-12-21 14:20:00,23.92,23.96,23.89,23.93,24800.0,17.5677,17.5971,17.5456,17.575,24800.0
2011-12-21 14:30:00,23.94,23.99,23.9,23.95,25000.0,17.5824,17.6191,17.553,17.5897,25000.0
2011-12-21 14:40:00,23.95,24.0,23.93,23.97,24200.0,17.5897,17.6264,17.575,17.6044,24200.0
2011-12-21 14:50:00,23.96,23.98,23.93,23.94,32200.0,17.5971,17.6117,17.575,17.5824,32200.0
2011-12-21 15:00:00,23.94,24.01,23.92,24.01,158100.0,17.5824,17.6338,17.5677,17.6338,158100.0
2011-12-21 15:10:00,24.01,24.07,24.0,24.06,69300.0,17.6338,17.6778,17.6264,17.6705,69300.0
2011-12-21 15:20:00,24.06,24.08,23.99,24.01,32200.0,17.6705,17.6852,17.6191,17.6338,32200.0
2011-12-21 15:30:00,24.02,24.14,24.02,24.1,74100.0,17.6411,17.7293,17.6411,17.6999,74100.0
2011-12-21 15:40:00,24.11,24.13,24.01,24.05,36600.0,17.7072,17.7219,17.6338,17.6632,36600.0
2011-12-21 15:50:00,24.05,24.11,23.96,24.08,93300.0,17.6632,17.7072,17.5971,17.6852,93300.0
2011-12-22 09:30:00,24.24,24.36,24.14,24.35,306600.0,17.8027,17.8908,17.7293,17.8835,306600.0
2011-12-22 09:40:00,24.35,24.44,24.33,24.43,240200.0,17.8835,17.9496,17.8688,17.9422,240200.0
2011-12-22 09:50:00,24.42,24.48,24.37,24.47,151400.0,17.9349,17.979,17.8982,17.9716,151400.0
2011-12-22 10:00:00,24.47,24.49,24.43,24.47,325500.0,17.9716,17.9863,17.9422,17.9716,325500.0
2011-12-22 10:10:00,24.46,24.52,24.46,24.5,214200.0,17.9643,18.0083,17.9643,17.9937,214200.0
2011-12-22 10:20:00,24.5,24.56,24.48,24.48,183700.0,17.9937,18.0377,17.979,17.979,183700.0
2011-12-22 10:30:00,24.49,24.51,24.45,24.46,199200.0,17.9863,18.001,17.9569,17.9643,199200.0
2011-12-22 10:40:00,24.47,24.48,24.42,24.43,205300.0,17.9716,17.979,17.9349,17.9422,205300.0
2011-12-22 10:50:00,24.43,24.51,24.39,24.48,214600.0,17.9422,18.001,17.9129,17.979,214600.0
2011-12-22 11:00:00,24.47,24.51,24.46,24.5,203500.0,17.9716,18.001,17.9643,17.9937,203500.0
2011-12-22 11:10:00,24.5,24.54,24.49,24.51,163900.0,17.9937,18.023,17.9863,18.001,163900.0
2011-12-22 11:20:00,24.5,24.53,24.48,24.5,128100.0,17.9937,18.0157,17.979,17.9937,128100.0
2011-12-22 11:30:00,24.51,24.52,24.45,24.5,140700.0,18.001,18.0083,17.9569,17.9937,140700.0
2011-12-22 11:40:00,24.5,24.53,24.48,24.52,60600.0,17.9937,18.0157,17.979,18.0083,60600.0
2011-12-22 11:50:00,24.51,24.53,24.51,24.53,67700.0,18.001,18.0157,18.001,18.0157,67700.0
2011-12-22 12:00:00,24.54,24.55,24.53,24.55,49200.0,18.023,18.0304,18.0157,18.0304,49200.0
2011-12-22 12:10:00,24.56,24.58,24.54,24.56,51100.0,18.0377,18.0524,18.023,18.0377,51100.0
2011-12-22 12:20:00,24.57,24.64,24.57,24.64,84500.0,18.0451,18.0965,18.0451,18.0965,84500.0
2011-12-22 12:30:00,24.64,24.68,24.62,24.68,257900.0,18.0965,18.1259,18.0818,18.1259,257900.0
2011-12-22 12:40:00,24.67,24.71,24.67,24.68,98700.0,18.1185,18.1479,18.1185,18.1259,98700.0
2011-12-22 12:50:00,24.68,24.7,24.68,24.7,20800.0,18.1259,18.1405,18.1259,18.1405,20800.0
2011-12-22 13:00:00,24.7,24.72,24.64,24.71,321400.0,18.1405,18.1552,18.0965,18.1479,321400.0
2011-12-22 13:10:00,24.72,24.73,24.69,24.72,118900.0,18.1552,18.1626,18.1332,18.1552,118900.0
2011-12-22 13:20:00,24.71,24.79,24.7,24.79,258300.0,18.1479,18.2066,18.1405,18.2066,258300.0
2011-12-22 13:30:00,24.79,24.83,24.78,24.83,348200.0,18.2066,18.236,18.1993,18.236,348200.0
2011-12-22 13:40:00,24.83,24.86,24.82,24.84,158500.0,18.236,18.258,18.2287,18.2434,158500.0
2011-12-22 13:50:00,24.84,24.91,24.82,24.82,190000.0,18.2434,18.2948,18.2287,18.2287,190000.0
2011-12-22 14:00:00,24.81,24.84,24.77,24.82,222400.0,18.2213,18.2434,18.1919,18.2287,222400.0
2011-12-22 14:10:00,24.84,24.84,24.8,24.81,79500.0,18.2434,18.2434,18.214,18.2213,79500.0
2011-12-22 14:20:00,24.81,24.87,24.81,24.86,123000.0,18.2213,18.2654,18.2213,18.258,123000.0
2011-12-22 14:30:00,24.86,24.87,24.86,24.86,133500.0,18.258,18.2654,18.258,18.258,133500.0
2011-12-22 14:40:00,24.87,24.87,24.8,24.8,87700.0,18.2654,18.2654,18.214,18.214,87700.0
2011-12-22 14:50:00,24.8,24.81,24.71,24.72,235700.0,18.214,18.2213,18.1479,18.1552,235700.0
2011-12-22 15:00:00,24.73,24.75,24.71,24.75,101900.0,18.1626,18.1773,18.1479,18.1773,101900.0
2011-12-22 15:10:00,24.75,24.75,24.7,24.73,119100.0,18.1773,18.1773,18.1405,18.1626,119100.0
2011-12-22 15:20:00,24.72,24.74,24.71,24.73,155800.0,18.1552,18.1699,18.1479,18.1626,155800.0
2011-12-22 15:30:00,24.73,24.75,24.67,24.68,106200.0,18.1626,18.1773,18.1185,18.1259,106200.0
2011-12-22 15:40:00,24.68,24.68,24.61,24.62,82400.0,18.1259,18.1259,18.0744,18.0818,82400.0
2011-12-22 15:50:00,24.61,24.66,24.57,24.66,209800.0,18.0744,18.1112,18.0451,18.1112,209800.0
2011-12-23 09:30:00,24.74,24.78,24.56,24.57,60500.0,18.1699,18.1993,18.0377,18.0451,60500.0
2011-12-23 09:40:00,24.58,24.59,24.47,24.53,38000.0,18.0524,18.0598,17.9716,18.0157,38000.0
2011-12-23 09:50:00,24.54,24.64,24.53,24.64,90300.0,18.023,18.0965,18.0157,18.0965,90300.0
2011-12-23 10:00:00,24.61,24.7,24.56,24.68,208000.0,18.0744,18.1405,18.0377,18.1259,208000.0
2011-12-23 10:10:00,24.67,24.7,24.62,24.63,85800.0,18.1185,18.1405,18.0818,18.0891,85800.0
2011-12-23 10:20:00,24.62,24.67,24.62,24.66,43200.0,18.0818,18.1185,18.0818,18.1112,43200.0
2011-12-23 10:30:00,24.66,24.71,24.66,24.7,83100.0,18.1112,18.1479,18.1112,18.1405,83100.0
2011-12-23 10:40:00,24.69,24.7,24.64,24.65,39200.0,18.1332,18.1405,18.0965,18.1038,39200.0
2011-12-23 10:50:00,24.66,24.66,24.64,24.66,26800.0,18.1112,18.1112,18.0965,18.1112,26800.0
2011-12-23 11:00:00,24.67,24.67,24.62,24.63,22100.0,18.1185,18.1185,18.0818,18.0891,22100.0
2011-12-23 11:10:00,24.63,24.67,24.63,24.66,36300.0,18.0891,18.1185,18.0891,18.1112,36300.0
2011-12-23 11:20:00,24.66,24.66,24.64,24.65,6000.0,18.1112,18.1112,18.0965,18.1038,6000.0
2011-12-23 11:30:00,24.65,24.67,24.65,24.67,42300.0,18.1038,18.1185,18.1038,18.1185,42300.0
2011-12-23 11:40:00,24.66,24.68,24.66,24.68,18400.0,18.1112,18.1259,18.1112,18.1259,18400.0
2011-12-23 11:50:00,24.68,24.7,24.68,24.7,14400.0,18.1259,18.1405,18.1259,18.1405,14400.0
2011-12-23 12:00:00,24.69,24.71,24.68,24.71,50100.0,18.1332,18.1479,18.1259,18.1479,50100.0
2011-12-23 12:10:00,24.71,24.72,24.67,24.68,3600.0,18.1479,18.1552,18.1185,18.1259,3600.0
2011-12-23 12:20:00,24.67,24.69,24.67,24.69,5900.0,18.1185,18.1332,18.1185,18.1332,5900.0
2011-12-23 12:30:00,24.69,24.72,24.69,24.71,49300.0,18.1332,18.1552,18.1332,18.1479,49300.0
2011-12-23 12:40:00,24.71,24.72,24.69,24.69,34000.0,18.1479,18.1552,18.1332,18.1332,34000.0
2011-12-23 12:50:00,24.7,24.73,24.69,24.72,23900.0,18.1405,18.1626,18.1332,18.1552,23900.0
2011-12-23 13:00:00,24.71,24.71,24.67,24.67,6900.0,18.1479,18.1479,18.1185,18.1185,6900.0
2011-12-23 13:10:00,24.66,24.66,24.64,24.64,7800.0,18.1112,18.1112,18.0965,18.0965,7800.0
2011-12-23 13:20:00,24.64,24.64,24.62,24.62,2700.0,18.0965,18.0965,18.0818,18.0818,2700.0
2011-12-23 13:30:00,24.63,24.63,24.59,24.59,5600.0,18.0891,18.0891,18.0598,18.0598,5600.0
2011-12-23 13:40:00,24.59,24.59,24.58,24.58,4600.0,18.0598,18.0598,18.0524,18.0524,4600.0
2011-12-23 13:50:00,24.58,24.59,24.56,24.58,63600.0,18.0524,18.0598,18.0377,18.0524,63600.0
2011-12-23 14:00:00,24.59,24.59,24.57,24.58,24700.0,18.0598,18.0598,18.0451,18.0524,24700.0
2011-12-23 14:10:00,24.59,24.59,24.58,24.59,71300.0,18.0598,18.0598,18.0524,18.0598,71300.0
2011-12-23 14:20:00,24.59,24.59,24.54,24.54,31000.0,18.0598,18.0598,18.023,18.023,31000.0
2011-12-23 14:30:00,24.55,24.58,24.55,24.58,17700.0,18.0304,18.0524,18.0304,18.0524,17700.0
2011-12-23 14:40:00,24.58,24.59,24.57,24.57,5000.0,18.0524,18.0598,18.0451,18.0451,5000.0
2011-12-23 14:50:00,24.58,24.58,24.57,24.57,4500.0,18.0524,18.0524,18.0451,18.0451,4500.0
2011-12-23 15:00:00,24.57,24.58,24.57,24.57,10500.0,18.0451,18.0524,18.0451,18.0451,10500.0
2011-12-23 15:10:00,24.58,24.58,24.57,24.57,10000.0,18.0524,18.0524,18.0451,18.0451,10000.0
2011-12-23 15:20:00,24.57,24.58,24.53,24.53,14300.0,18.0451,18.0524,18.0157,18.0157,14300.0
2011-12-23 15:30:00,24.53,24.56,24.53,24.54,13300.0,18.0157,18.0377,18.0157,18.023,13300.0
2011-12-23 15:40:00,24.54,24.58,24.54,24.55,23900.0,18.023,18.0524,18.023,18.0304,23900.0
2011-12-23 15:50:00,24.55,24.6,24.55,24.6,82400.0,18.0304,18.0671,18.0304,18.0671,82400.0
2011-12-27 09:30:00,24.59,24.59,24.38,24.41,33800.0,18.0598,18.0598,17.9055,17.9276,33800.0
2011-12-27 09:40:00,24.41,24.48,24.41,24.47,11500.0,17.9276,17.979,17.9276,17.9716,11500.0
2011-12-27 09:50:00,24.48,24.5,24.42,24.5,20400.0,17.979,17.9937,17.9349,17.9937,20400.0
2011-12-27 10:00:00,24.51,24.57,24.49,24.56,60800.0,18.001,18.0451,17.9863,18.0377,60800.0
2011-12-27 10:10:00,24.56,24.62,24.55,24.6,28200.0,18.0377,18.0818,18.0304,18.0671,28200.0
2011-12-27 10:20:00,24.61,24.65,24.59,24.65,28400.0,18.0744,18.1038,18.0598,18.1038,28400.0
2011-12-27 10:30:00,24.64,24.7,24.62,24.65,202500.0,18.0965,18.1405,18.0818,18.1038,202500.0
2011-12-27 10:40:00,24.65,24.67,24.61,24.63,17700.0,18.1038,18.1185,18.0744,18.0891,17700.0
2011-12-27 10:50:00,24.63,24.63,24.58,24.59,5600.0,18.0891,18.0891,18.0524,18.0598,5600.0
2011-12-27 11:00:00,24.59,24.62,24.59,24.61,14300.0,18.0598,18.0818,18.0598,18.0744,14300.0
2011-12-27 11:10:00,24.61,24.64,24.6,24.61,11600.0,18.0744,18.0965,18.0671,18.0744,11600.0
2011-12-27 11:20:00,24.62,24.65,24.62,24.65,18800.0,18.0818,18.1038,18.0818,18.1038,18800.0
2011-12-27 11:30:00,24.66,24.66,24.63,24.64,12000.0,18.1112,18.1112,18.0891,18.0965,12000.0
2011-12-27 11:40:00,24.65,24.65,24.63,24.64,8700.0,18.1038,18.1038,18.0891,18.0965,8700.0
2011-12-27 11:50:00,24.62,24.65,24.61,24.65,7300.0,18.0818,18.1038,18.0744,18.1038,7300.0
2011-12-27 12:00:00,24.66,24.72,24.66,24.72,10700.0,18.1112,18.1552,18.1112,18.1552,10700.0
2011-12-27 12:10:00,24.72,24.72,24.69,24.7,4200.0,18.1552,18.1552,18.1332,18.1405,4200.0
2011-12-27 12:20:00,24.7,24.73,24.7,24.72,1900.0,18.1405,18.1626,18.1405,18.1552,1900.0
2011-12-27 12:30:00,24.7,24.7,24.69,24.69,10600.0,18.1405,18.1405,18.1332,18.1332,10600.0
2011-12-27 12:40:00,24.68,24.69,24.66,24.66,18400.0,18.1259,18.1332,18.1112,18.1112,18400.0
2011-12-27 12:50:00,24.66,24.66,24.65,24.65,4000.0,18.1112,18.1112,18.1038,18.1038,4000.0
2011-12-27 13:00:00,24.65,24.66,24.63,24.66,9400.0,18.1038,18.1112,18.0891,18.1112,9400.0
2011-12-27 13:10:00,24.65,24.66,24.64,24.66,900.0,18.1038,18.1112,18.0965,18.1112,900.0
2011-12-27 13:20:00,24.66,24.69,24.66,24.68,45500.0,18.1112,18.1332,18.1112,18.1259,45500.0
2011-12-27 13:30:00,24.68,24.7,24.68,24.69,5500.0,18.1259,18.1405,18.1259,18.1332,5500.0
2011-12-27 13:40:00,24.7,24.73,24.69,24.73,4200.0,18.1405,18.1626,18.1332,18.1626,4200.0
2011-12-27 13:50:00,24.72,24.74,24.72,24.73,3600.0,18.1552,18.1699,18.1552,18.1626,3600.0
2011-12-27 14:00:00,24.73,24.74,24.7,24.7,6800.0,18.1626,18.1699,18.1405,18.1405,6800.0
2011-12-27 14:10:00,24.7,24.74,24.7,24.73,81200.0,18.1405,18.1699,18.1405,18.1626,81200.0
2011-12-27 14:20:00,24.73,24.74,24.69,24.72,64000.0,18.1626,18.1699,18.1332,18.1552,64000.0
2011-12-27 14:30:00,24.71,24.71,24.68,24.71,48300.0,18.1479,18.1479,18.1259,18.1479,48300.0
2011-12-27 14:40:00,24.71,24.72,24.7,24.72,84100.0,18.1479,18.1552,18.1405,18.1552,84100.0
2011-12-27 14:50:00,24.72,24.73,24.7,24.71,126100.0,18.1552,18.1626,18.1405,18.1479,126100.0
2011-12-27 15:00:00,24.71,24.71,24.7,24.7,12400.0,18.1479,18.1479,18.1405,18.1405,12400.0
2011-12-27 15:10:00,24.71,24.71,24.7,24.7,27600.0,18.1479,18.1479,18.1405,18.1405,27600.0
2011-12-27 15:20:00,24.7,24.72,24.67,24.72,157300.0,18.1405,18.1552,18.1185,18.1552,157300.0
2011-12-27 15:30:00,24.72,24.74,24.67,24.69,173300.0,18.1552,18.1699,18.1185,18.1332,173300.0
2011-12-27 15:40:00,24.69,24.72,24.68,24.71,147200.0,18.1332,18.1552,18.1259,18.1479,147200.0
2011-12-27 15:50:00,24.71,24.73,24.69,24.73,587000.0,18.1479,18.1626,18.1332,18.1626,587000.0
2011-12-28 09:30:00,24.56,24.66,24.39,24.57,39100.0,18.0377,18.1112,17.9129,18.0451,39100.0
2011-12-28 09:40:00,24.56,24.57,24.4,24.44,29600.0,18.0377,18.0451,17.9202,17.9496,29600.0
2011-12-28 09:50:00,24.42,24.43,24.37,24.43,10700.0,17.9349,17.9422,17.8982,17.9422,10700.0
2011-12-28 10:00:00,24.42,24.52,24.37,24.52,15100.0,17.9349,18.0083,17.8982,18.0083,15100.0
2011-12-28 10:10:00,24.52,24.53,24.37,24.43,48800.0,18.0083,18.0157,17.8982,17.9422,48800.0
2011-12-28 10:20:00,24.42,24.42,24.34,24.36,26500.0,17.9349,17.9349,17.8761,17.8908,26500.0
2011-12-28 10:30:00,24.35,24.35,24.28,24.3,5800.0,17.8835,17.8835,17.8321,17.8468,5800.0
2011-12-28 10:40:00,24.3,24.31,24.27,24.29,5400.0,17.8468,17.8541,17.8247,17.8394,5400.0
2011-12-28 10:50:00,24.29,24.32,24.25,24.31,6100.0,17.8394,17.8615,17.81,17.8541,6100.0
2011-12-28 11:00:00,24.3,24.33,24.27,24.31,8500.0,17.8468,17.8688,17.8247,17.8541,8500.0
2011-12-28 11:10:00,24.3,24.32,24.28,24.3,19500.0,17.8468,17.8615,17.8321,17.8468,19500.0
2011-12-28 11:20:00,24.3,24.31,24.25,24.25,17800.0,17.8468,17.8541,17.81,17.81,17800.0
2011-12-28 11:30:00,24.25,24.25,24.19,24.2,16500.0,17.81,17.81,17.766,17.7733,16500.0
2011-12-28 11:40:00,24.21,24.22,24.18,24.22,7700.0,17.7807,17.788,17.7586,17.788,7700.0
2011-12-28 11:50:00,24.23,24.25,24.2,24.22,13100.0,17.7954,17.81,17.7733,17.788,13100.0
2011-12-28 12:00:00,24.24,24.24,24.18,24.2,17100.0,17.8027,17.8027,17.7586,17.7733,17100.0
2011-12-28 12:10:00,24.19,24.29,24.18,24.29,2900.0,17.766,17.8394,17.7586,17.8394,2900.0
2011-12-28 12:20:00,24.29,24.32,24.28,24.29,13700.0,17.8394,17.8615,17.8321,17.8394,13700.0
2011-12-28 12:30:00,24.29,24.33,24.29,24.33,20100.0,17.8394,17.8688,17.8394,17.8688,20100.0
2011-12-28 12:40:00,24.33,24.34,24.3,24.34,17800.0,17.8688,17.8761,17.8468,17.8761,17800.0
2011-12-28 12:50:00,24.33,24.33,24.25,24.3,30900.0,17.8688,17.8688,17.81,17.8468,30900.0
2011-12-28 13:00:00,24.3,24.3,24.27,24.28,6500.0,17.8468,17.8468,17.8247,17.8321,6500.0
2011-12-28 13:10:00,24.29,24.35,24.29,24.32,19400.0,17.8394,17.8835,17.8394,17.8615,19400.0
2011-12-28 13:20:00,24.32,24.34,24.31,24.34,12800.0,17.8615,17.8761,17.8541,17.8761,12800.0
2011-12-28 13:30:00,24.34,24.45,24.34,24.45,6300.0,17.8761,17.9569,17.8761,17.9569,6300.0
2011-12-28 13:40:00,24.46,24.49,24.44,24.46,7200.0,17.9643,17.9863,17.9496,17.9643,7200.0
2011-12-28 13:50:00,24.47,24.48,24.45,24.47,7100.0,17.9716,17.979,17.9569,17.9716,7100.0
2011-12-28 14:00:00,24.47,24.47,24.39,24.39,13800.0,17.9716,17.9716,17.9129,17.9129,13800.0
2011-12-28 14:10:00,24.38,24.39,24.34,24.34,38900.0,17.9055,17.9129,17.8761,17.8761,38900.0
2011-12-28 14:20:00,24.35,24.4,24.35,24.39,12800.0,17.8835,17.9202,17.8835,17.9129,12800.0
2011-12-28 14:30:00,24.4,24.4,24.33,24.34,16600.0,17.9202,17.9202,17.8688,17.8761,16600.0
2011-12-28 14:40:00,24.34,24.37,24.32,24.33,10400.0,17.8761,17.8982,17.8615,17.8688,10400.0
2011-12-28 14:50:00,24.32,24.37,24.32,24.34,10100.0,17.8615,17.8982,17.8615,17.8761,10100.0
2011-12-28 15:00:00,24.34,24.36,24.33,24.35,9000.0,17.8761,17.8908,17.8688,17.8835,9000.0
2011-12-28 15:10:00,24.36,24.37,24.27,24.32,30700.0,17.8908,17.8982,17.8247,17.8615,30700.0
2011-12-28 15:20:00,24.31,24.35,24.26,24.29,68800.0,17.8541,17.8835,17.8174,17.8394,68800.0
2011-12-28 15:30:00,24.29,24.3,24.25,24.27,111300.0,17.8394,17.8468,17.81,17.8247,111300.0
2011-12-28 15:40:00,24.28,24.32,24.27,24.32,58200.0,17.8321,17.8615,17.8247,17.8615,58200.0
2011-12-28 15:50:00,24.31,24.31,24.23,24.27,69400.0,17.8541,17.8541,17.7954,17.8247,69400.0
2011-12-29 09:30:00,24.25,24.44,24.24,24.41,21900.0,17.81,17.9496,17.8027,17.9276,21900.0
2011-12-29 09:40:00,24.41,24.47,24.4,24.44,31900.0,17.9276,17.9716,17.9202,17.9496,31900.0
2011-12-29 09:50:00,24.44,24.54,24.43,24.51,29400.0,17.9496,18.023,17.9422,18.001,29400.0
2011-12-29 10:00:00,24.51,24.63,24.51,24.63,111700.0,18.001,18.0891,18.001,18.0891,111700.0
2011-12-29 10:10:00,24.62,24.62,24.58,24.59,43500.0,18.0818,18.0818,18.0524,18.0598,43500.0
2011-12-29 10:20:00,24.58,24.61,24.56,24.6,42200.0,18.0524,18.0744,18.0377,18.0671,42200.0
2011-12-29 10:30:00,24.6,24.66,24.6,24.65,34000.0,18.0671,18.1112,18.0671,18.1038,34000.0
2011-12-29 10:40:00,24.64,24.65,24.58,24.6,27100.0,18.0965,18.1038,18.0524,18.0671,27100.0
2011-12-29 10:50:00,24.61,24.61,24.57,24.59,29100.0,18.0744,18.0744,18.0451,18.0598,29100.0
2011-12-29 11:00:00,24.58,24.61,24.51,24.51,38400.0,18.0524,18.0744,18.001,18.001,38400.0
2011-12-29 11:10:00,24.52,24.54,24.51,24.52,21200.0,18.0083,18.023,18.001,18.0083,21200.0
2011-12-29 11:20:00,24.53,24.56,24.52,24.54,34900.0,18.0157,18.0377,18.0083,18.023,34900.0
2011-12-29 11:30:00,24.54,24.61,24.54,24.59,14500.0,18.023,18.0744,18.023,18.0598,14500.0
2011-12-29 11:40:00,24.6,24.6,24.59,24.59,12600.0,18.0671,18.0671,18.0598,18.0598,12600.0
2011-12-29 11:50:00,24.59,24.62,24.58,24.62,17700.0,18.0598,18.0818,18.0524,18.0818,17700.0
2011-12-29 12:00:00,24.61,24.61,24.57,24.59,28200.0,18.0744,18.0744,18.0451,18.0598,28200.0
2011-12-29 12:10:00,24.59,24.59,24.57,24.58,14400.0,18.0598,18.0598,18.0451,18.0524,14400.0
2011-12-29 12:20:00,24.58,24.59,24.57,24.58,28100.0,18.0524,18.0598,18.0451,18.0524,28100.0
2011-12-29 12:30:00,24.58,24.58,24.54,24.56,22600.0,18.0524,18.0524,18.023,18.0377,22600.0
2011-12-29 12:40:00,24.55,24.56,24.53,24.56,38800.0,18.0304,18.0377,18.0157,18.0377,38800.0
2011-12-29 12:50:00,24.55,24.59,24.55,24.58,534600.0,18.0304,18.0598,18.0304,18.0524,534600.0
2011-12-29 13:00:00,24.58,24.62,24.58,24.6,23000.0,18.0524,18.0818,18.0524,18.0671,23000.0
2011-12-29 13:10:00,24.61,24.61,24.53,24.54,17400.0,18.0744,18.0744,18.0157,18.023,17400.0
2011-12-29 13:20:00,24.53,24.57,24.52,24.55,46200.0,18.0157,18.0451,18.0083,18.0304,46200.0
2011-12-29 13:30:00,24.55,24.58,24.55,24.57,21600.0,18.0304,18.0524,18.0304,18.0451,21600.0
2011-12-29 13:40:00,24.59,24.61,24.53,24.55,27200.0,18.0598,18.0744,18.0157,18.0304,27200.0
2011-12-29 13:50:00,24.54,24.59,24.53,24.59,42500.0,18.023,18.0598,18.0157,18.0598,42500.0
2011-12-29 14:00:00,24.59,24.6,24.55,24.56,31700.0,18.0598,18.0671,18.0304,18.0377,31700.0
2011-12-29 14:10:00,24.56,24.58,24.55,24.58,16300.0,18.0377,18.0524,18.0304,18.0524,16300.0
2011-12-29 14:20:00,24.58,24.58,24.54,24.54,18700.0,18.0524,18.0524,18.023,18.023,18700.0
2011-12-29 14:30:00,24.55,24.58,24.54,24.57,23400.0,18.0304,18.0524,18.023,18.0451,23400.0
2011-12-29 14:40:00,24.56,24.6,24.56,24.6,21300.0,18.0377,18.0671,18.0377,18.0671,21300.0
2011-12-29 14:50:00,24.6,24.61,24.59,24.59,14800.0,18.0671,18.0744,18.0598,18.0598,14800.0
2011-12-29 15:00:00,24.59,24.62,24.59,24.6,58400.0,18.0598,18.0818,18.0598,18.0671,58400.0
2011-12-29 15:10:00,24.6,24.66,24.6,24.62,38400.0,18.0671,18.1112,18.0671,18.0818,38400.0
2011-12-29 15:20:00,24.62,24.67,24.62,24.66,73000.0,18.0818,18.1185,18.0818,18.1112,73000.0
2011-12-29 15:30:00,24.66,24.68,24.64,24.67,94300.0,18.1112,18.1259,18.0965,18.1185,94300.0
2011-12-29 15:40:00,24.67,24.73,24.67,24.68,322800.0,18.1185,18.1626,18.1185,18.1259,322800.0
2011-12-29 15:50:00,24.69,24.74,24.68,24.72,189000.0,18.1332,18.1699,18.1259,18.1552,189000.0
2011-12-30 09:30:00,24.61,24.69,24.49,24.49,17700.0,18.0744,18.1332,17.9863,17.9863,17700.0
2011-12-30 09:40:00,24.49,24.57,24.47,24.56,16400.0,17.9863,18.0451,17.9716,18.0377,16400.0
2011-12-30 09:50:00,24.55,24.58,24.53,24.55,31700.0,18.0304,18.0524,18.0157,18.0304,31700.0
2011-12-30 10:00:00,24.55,24.59,24.54,24.57,23200.0,18.0304,18.0598,18.023,18.0451,23200.0
2011-12-30 10:10:00,24.56,24.57,24.52,24.52,25300.0,18.0377,18.0451,18.0083,18.0083,25300.0
2011-12-30 10:20:00,24.52,24.53,24.47,24.48,16300.0,18.0083,18.0157,17.9716,17.979,16300.0
2011-12-30 10:30:00,24.49,24.51,24.48,24.5,7700.0,17.9863,18.001,17.979,17.9937,7700.0
2011-12-30 10:40:00,24.5,24.5,24.47,24.48,3800.0,17.9937,17.9937,17.9716,17.979,3800.0
2011-12-30 10:50:00,24.48,24.55,24.48,24.53,29100.0,17.979,18.0304,17.979,18.0157,29100.0
2011-12-30 11:00:00,24.54,24.55,24.53,24.53,4400.0,18.023,18.0304,18.0157,18.0157,4400.0
2011-12-30 11:10:00,24.54,24.56,24.53,24.56,8800.0,18.023,18.0377,18.0157,18.0377,8800.0
2011-12-30 11:20:00,24.56,24.6,24.55,24.57,66200.0,18.0377,18.0671,18.0304,18.0451,66200.0
2011-12-30 11:30:00,24.58,24.6,24.57,24.6,27000.0,18.0524,18.0671,18.0451,18.0671,27000.0
2011-12-30 11:40:00,24.59,24.62,24.59,24.61,22100.0,18.0598,18.0818,18.0598,18.0744,22100.0
2011-12-30 11:50:00,24.61,24.62,24.6,24.6,19900.0,18.0744,18.0818,18.0671,18.0671,19900.0
2011-12-30 12:00:00,24.6,24.62,24.6,24.61,18900.0,18.0671,18.0818,18.0671,18.0744,18900.0
2011-12-30 12:10:00,24.62,24.62,24.59,24.61,10800.0,18.0818,18.0818,18.0598,18.0744,10800.0
2011-12-30 12:20:00,24.6,24.63,24.59,24.63,11600.0,18.0671,18.0891,18.0598,18.0891,11600.0
2011-12-30 12:30:00,24.63,24.65,24.62,24.63,22200.0,18.0891,18.1038,18.0818,18.0891,22200.0
2011-12-30 12:40:00,24.63,24.65,24.62,24.62,12800.0,18.0891,18.1038,18.0818,18.0818,12800.0
2011-12-30 12:50:00,24.62,24.63,24.6,24.61,16200.0,18.0818,18.0891,18.0671,18.0744,16200.0
2011-12-30 13:00:00,24.6,24.61,24.59,24.6,17800.0,18.0671,18.0744,18.0598,18.0671,17800.0
2011-12-30 13:10:00,24.6,24.61,24.59,24.61,19300.0,18.0671,18.0744,18.0598,18.0744,19300.0
2011-12-30 13:20:00,24.6,24.62,24.6,24.62,21300.0,18.0671,18.0818,18.0671,18.0818,21300.0
2011-12-30 13:30:00,24.62,24.64,24.61,24.63,58300.0,18.0818,18.0965,18.0744,18.0891,58300.0
2011-12-30 13:40:00,24.63,24.65,24.63,24.65,36300.0,18.0891,18.1038,18.0891,18.1038,36300.0
2011-12-30 13:50:00,24.65,24.66,24.64,24.64,64200.0,18.1038,18.1112,18.0965,18.0965,64200.0
2011-12-30 14:00:00,24.64,24.65,24.63,24.64,44100.0,18.0965,18.1038,18.0891,18.0965,44100.0
2011-12-30 14:10:00,24.63,24.64,24.59,24.6,37100.0,18.0891,18.0965,18.0598,18.0671,37100.0
2011-12-30 14:20:00,24.6,24.6,24.51,24.55,37200.0,18.0671,18.0671,18.001,18.0304,37200.0
2011-12-30 14:30:00,24.55,24.58,24.55,24.57,14500.0,18.0304,18.0524,18.0304,18.0451,14500.0
2011-12-30 14:40:00,24.58,24.58,24.55,24.55,11700.0,18.0524,18.0524,18.0304,18.0304,11700.0
2011-12-30 14:50:00,24.55,24.56,24.53,24.53,13200.0,18.0304,18.0377,18.0157,18.0157,13200.0
2011-12-30 15:00:00,24.53,24.57,24.53,24.54,28300.0,18.0157,18.0451,18.0157,18.023,28300.0
2011-12-30 15:10:00,24.53,24.55,24.52,24.53,20000.0,18.0157,18.0304,18.0083,18.0157,20000.0
2011-12-30 15:20:00,24.54,24.58,24.53,24.55,27400.0,18.023,18.0524,18.0157,18.0304,27400.0
2011-12-30 15:30:00,24.55,24.55,24.52,24.52,33500.0,18.0304,18.0304,18.0083,18.0083,33500.0
2011-12-30 15:40:00,24.52,24.53,24.49,24.49,50200.0,18.0083,18.0157,17.9863,17.9863,50200.0
2011-12-30 15:50:00,24.5,24.51,24.4,24.4,141600.0,17.9937,18.001,17.9202,17.9202,141600.0
2012-01-03 09:30:00,25.0,25.21,24.96,25.21,183100.0,18.3609,18.5151,18.3315,18.5151,183100.0
2012-01-03 09:40:00,25.2,25.28,25.19,25.28,231400.0,18.5078,18.5665,18.5004,18.5665,231400.0
2012-01-03 09:50:00,25.29,25.29,25.24,25.24,29600.0,18.5739,18.5739,18.5371,18.5371,29600.0
2012-01-03 10:00:00,25.24,25.37,25.21,25.34,139700.0,18.5371,18.6326,18.5151,18.6106,139700.0
2012-01-03 10:10:00,25.34,25.35,25.3,25.3,130100.0,18.6106,18.6179,18.5812,18.5812,130100.0
2012-01-03 10:20:00,25.31,25.32,25.24,25.24,59400.0,18.5885,18.5959,18.5371,18.5371,59400.0
2012-01-03 10:30:00,25.25,25.29,25.16,25.18,177300.0,18.5445,18.5739,18.4784,18.4931,177300.0
2012-01-03 10:40:00,25.17,25.2,25.16,25.19,118200.0,18.4857,18.5078,18.4784,18.5004,118200.0
2012-01-03 10:50:00,25.18,25.23,25.17,25.21,164700.0,18.4931,18.5298,18.4857,18.5151,164700.0
2012-01-03 11:00:00,25.21,25.23,25.18,25.18,25500.0,18.5151,18.5298,18.4931,18.4931,25500.0
2012-01-03 11:10:00,25.18,25.2,25.16,25.18,81400.0,18.4931,18.5078,18.4784,18.4931,81400.0
2012-01-03 11:20:00,25.17,25.17,25.12,25.12,69800.0,18.4857,18.4857,18.449,18.449,69800.0
2012-01-03 11:30:00,25.12,25.13,25.08,25.08,25000.0,18.449,18.4563,18.4196,18.4196,25000.0
2012-01-03 11:40:00,25.08,25.08,24.99,25.04,55900.0,18.4196,18.4196,18.3535,18.3902,55900.0
2012-01-03 11:50:00,25.03,25.08,25.02,25.02,43700.0,18.3829,18.4196,18.3756,18.3756,43700.0
2012-01-03 12:00:00,25.02,25.04,25.0,25.02,22100.0,18.3756,18.3902,18.3609,18.3756,22100.0
2012-01-03 12:10:00,25.01,25.08,25.0,25.07,73900.0,18.3682,18.4196,18.3609,18.4123,73900.0
2012-01-03 12:20:00,25.07,25.1,25.05,25.1,53300.0,18.4123,18.4343,18.3976,18.4343,53300.0
2012-01-03 12:30:00,25.1,25.1,25.04,25.04,119800.0,18.4343,18.4343,18.3902,18.3902,119800.0
2012-01-03 12:40:00,25.04,25.04,24.97,24.98,22800.0,18.3902,18.3902,18.3388,18.3462,22800.0
2012-01-03 12:50:00,24.97,25.0,24.93,24.97,33900.0,18.3388,18.3609,18.3095,18.3388,33900.0
2012-01-03 13:00:00,24.94,25.02,24.94,24.95,25800.0,18.3168,18.3756,18.3168,18.3241,25800.0
2012-01-03 13:10:00,24.96,24.99,24.94,24.99,19600.0,18.3315,18.3535,18.3168,18.3535,19600.0
2012-01-03 13:20:00,24.99,25.0,24.95,24.97,38400.0,18.3535,18.3609,18.3241,18.3388,38400.0
2012-01-03 13:30:00,24.97,25.01,24.95,24.98,21400.0,18.3388,18.3682,18.3241,18.3462,21400.0
2012-01-03 13:40:00,24.99,25.03,24.98,25.01,63100.0,18.3535,18.3829,18.3462,18.3682,63100.0
2012-01-03 13:50:00,25.01,25.08,25.0,25.07,28900.0,18.3682,18.4196,18.3609,18.4123,28900.0
2012-01-03 14:00:00,25.08,25.09,25.07,25.08,22000.0,18.4196,18.427,18.4123,18.4196,22000.0
2012-01-03 14:10:00,25.07,25.08,25.01,25.06,30500.0,18.4123,18.4196,18.3682,18.4049,30500.0
2012-01-03 14:20:00,25.06,25.06,25.03,25.05,46100.0,18.4049,18.4049,18.3829,18.3976,46100.0
2012-01-03 14:30:00,25.05,25.1,25.03,25.07,67500.0,18.3976,18.4343,18.3829,18.4123,67500.0
2012-01-03 14:40:00,25.07,25.13,25.06,25.12,75500.0,18.4123,18.4563,18.4049,18.449,75500.0
2012-01-03 14:50:00,25.13,25.17,25.12,25.17,35500.0,18.4563,18.4857,18.449,18.4857,35500.0
2012-01-03 15:00:00,25.16,25.16,25.11,25.12,26500.0,18.4784,18.4784,18.4417,18.449,26500.0
2012-01-03 15:10:00,25.12,25.12,25.08,25.11,41700.0,18.449,18.449,18.4196,18.4417,41700.0
2012-01-03 15:20:00,25.11,25.12,25.04,25.06,108000.0,18.4417,18.449,18.3902,18.4049,108000.0
2012-01-03 15:30:00,25.06,25.08,25.04,25.05,60400.0,18.4049,18.4196,18.3902,18.3976,60400.0
2012-01-03 15:40:00,25.05,25.1,25.04,25.08,52900.0,18.3976,18.4343,18.3902,18.4196,52900.0
2012-01-03 15:50:00,25.08,25.09,25.0,25.02,171900.0,18.4196,18.427,18.3609,18.3756,171900.0
2012-01-04 09:30:00,24.97,24.97,24.74,24.82,40700.0,18.3388,18.3388,18.1699,18.2287,40700.0
2012-01-04 09:40:00,24.82,24.83,24.74,24.83,11900.0,18.2287,18.236,18.1699,18.236,11900.0
2012-01-04 09:50:00,24.82,24.83,24.78,24.78,12700.0,18.2287,18.236,18.1993,18.1993,12700.0
2012-01-04 10:00:00,24.78,24.78,24.68,24.69,17800.0,18.1993,18.1993,18.1259,18.1332,17800.0
2012-01-04 10:10:00,24.68,24.68,24.62,24.66,18500.0,18.1259,18.1259,18.0818,18.1112,18500.0
2012-01-04 10:20:00,24.66,24.75,24.65,24.74,143100.0,18.1112,18.1773,18.1038,18.1699,143100.0
2012-01-04 10:30:00,24.74,24.81,24.73,24.8,324900.0,18.1699,18.2213,18.1626,18.214,324900.0
2012-01-04 10:40:00,24.8,24.83,24.78,24.79,26500.0,18.214,18.236,18.1993,18.2066,26500.0
2012-01-04 10:50:00,24.79,24.85,24.79,24.84,24300.0,18.2066,18.2507,18.2066,18.2434,24300.0
2012-01-04 11:00:00,24.84,24.9,24.84,24.9,26700.0,18.2434,18.2874,18.2434,18.2874,26700.0
2012-01-04 11:10:00,24.9,24.91,24.87,24.87,17200.0,18.2874,18.2948,18.2654,18.2654,17200.0
2012-01-04 11:20:00,24.88,24.93,24.88,24.93,76900.0,18.2727,18.3095,18.2727,18.3095,76900.0
2012-01-04 11:30:00,24.92,24.98,24.92,24.98,55200.0,18.3021,18.3462,18.3021,18.3462,55200.0
2012-01-04 11:40:00,24.98,24.99,24.98,24.99,33700.0,18.3462,18.3535,18.3462,18.3535,33700.0
2012-01-04 11:50:00,24.99,25.0,24.98,24.99,8400.0,18.3535,18.3609,18.3462,18.3535,8400.0
2012-01-04 12:00:00,25.0,25.13,24.99,25.11,52800.0,18.3609,18.4563,18.3535,18.4417,52800.0
2012-01-04 12:10:00,25.11,25.14,25.11,25.12,19200.0,18.4417,18.4637,18.4417,18.449,19200.0
2012-01-04 12:20:00,25.12,25.13,25.1,25.11,11700.0,18.449,18.4563,18.4343,18.4417,11700.0
2012-01-04 12:30:00,25.1,25.1,25.06,25.06,7500.0,18.4343,18.4343,18.4049,18.4049,7500.0
2012-01-04 12:40:00,25.07,25.1,25.06,25.09,14600.0,18.4123,18.4343,18.4049,18.427,14600.0
2012-01-04 12:50:00,25.09,25.15,25.09,25.13,27200.0,18.427,18.471,18.427,18.4563,27200.0
2012-01-04 13:00:00,25.13,25.13,25.05,25.05,23500.0,18.4563,18.4563,18.3976,18.3976,23500.0
2012-01-04 13:10:00,25.06,25.07,25.02,25.02,81200.0,18.4049,18.4123,18.3756,18.3756,81200.0
2012-01-04 13:20:00,25.02,25.05,25.0,25.04,37000.0,18.3756,18.3976,18.3609,18.3902,37000.0
2012-01-04 13:30:00,25.03,25.08,25.03,25.07,5500.0,18.3829,18.4196,18.3829,18.4123,5500.0
2012-01-04 13:40:00,25.07,25.11,25.07,25.11,5200.0,18.4123,18.4417,18.4123,18.4417,5200.0
2012-01-04 13:50:00,25.12,25.14,25.09,25.12,24200.0,18.449,18.4637,18.427,18.449,24200.0
2012-01-04 14:00:00,25.11,25.11,25.09,25.09,6400.0,18.4417,18.4417,18.427,18.427,6400.0
2012-01-04 14:10:00,25.1,25.12,25.06,25.11,23300.0,18.4343,18.449,18.4049,18.4417,23300.0
2012-01-04 14:20:00,25.12,25.12,25.1,25.12,14400.0,18.449,18.449,18.4343,18.449,14400.0
2012-01-04 14:30:00,25.12,25.18,25.12,25.16,30800.0,18.449,18.4931,18.449,18.4784,30800.0
2012-01-04 14:40:00,25.16,25.19,25.15,25.15,22000.0,18.4784,18.5004,18.471,18.471,22000.0
2012-01-04 14:50:00,25.15,25.21,25.15,25.19,32000.0,18.471,18.5151,18.471,18.5004,32000.0
2012-01-04 15:00:00,25.19,25.2,25.15,25.17,47600.0,18.5004,18.5078,18.471,18.4857,47600.0
2012-01-04 15:10:00,25.17,25.18,25.13,25.14,36300.0,18.4857,18.4931,18.4563,18.4637,36300.0
2012-01-04 15:20:00,25.13,25.16,25.13,25.15,22600.0,18.4563,18.4784,18.4563,18.471,22600.0
2012-01-04 15:30:00,25.15,25.17,25.14,25.17,77200.0,18.471,18.4857,18.4637,18.4857,77200.0
2012-01-04 15:40:00,25.16,25.18,25.13,25.13,54500.0,18.4784,18.4931,18.4563,18.4563,54500.0
2012-01-04 15:50:00,25.14,25.17,25.12,25.12,58700.0,18.4637,18.4857,18.449,18.449,58700.0
2012-01-05 09:30:00,24.98,25.02,24.8,24.99,288100.0,18.3462,18.3756,18.214,18.3535,288100.0
2012-01-05 09:40:00,24.99,24.99,24.78,24.82,132900.0,18.3535,18.3535,18.1993,18.2287,132900.0
2012-01-05 09:50:00,24.83,24.88,24.82,24.85,94400.0,18.236,18.2727,18.2287,18.2507,94400.0
2012-01-05 10:00:00,24.85,24.85,24.76,24.85,145400.0,18.2507,18.2507,18.1846,18.2507,145400.0
2012-01-05 10:10:00,24.85,25.04,24.83,25.04,99600.0,18.2507,18.3902,18.236,18.3902,99600.0
2012-01-05 10:20:00,25.05,25.23,25.02,25.18,90100.0,18.3976,18.5298,18.3756,18.4931,90100.0
2012-01-05 10:30:00,25.19,25.21,25.1,25.14,44900.0,18.5004,18.5151,18.4343,18.4637,44900.0
2012-01-05 10:40:00,25.14,25.17,25.09,25.1,18800.0,18.4637,18.4857,18.427,18.4343,18800.0
2012-01-05 10:50:00,25.09,25.09,25.0,25.08,21600.0,18.427,18.427,18.3609,18.4196,21600.0
2012-01-05 11:00:00,25.07,25.11,25.06,25.1,12600.0,18.4123,18.4417,18.4049,18.4343,12600.0
2012-01-05 11:10:00,25.1,25.17,25.1,25.16,57300.0,18.4343,18.4857,18.4343,18.4784,57300.0
2012-01-05 11:20:00,25.16,25.31,25.16,25.3,32300.0,18.4784,18.5885,18.4784,18.5812,32300.0
2012-01-05 11:30:00,25.3,25.38,25.3,25.38,51200.0,18.5812,18.64,18.5812,18.64,51200.0
2012-01-05 11:40:00,25.38,25.46,25.37,25.46,56700.0,18.64,18.6987,18.6326,18.6987,56700.0
2012-01-05 11:50:00,25.46,25.48,25.4,25.41,38200.0,18.6987,18.7134,18.6546,18.662,38200.0
2012-01-05 12:00:00,25.42,25.46,25.42,25.46,12000.0,18.6693,18.6987,18.6693,18.6987,12000.0
2012-01-05 12:10:00,25.45,25.54,25.45,25.52,52700.0,18.6914,18.7575,18.6914,18.7428,52700.0
2012-01-05 12:20:00,25.53,25.55,25.45,25.53,61400.0,18.7501,18.7648,18.6914,18.7501,61400.0
2012-01-05 12:30:00,25.54,25.55,25.5,25.5,18800.0,18.7575,18.7648,18.7281,18.7281,18800.0
2012-01-05 12:40:00,25.5,25.63,25.5,25.63,43200.0,18.7281,18.8236,18.7281,18.8236,43200.0
2012-01-05 12:50:00,25.63,25.73,25.62,25.73,47700.0,18.8236,18.897,18.8162,18.897,47700.0
2012-01-05 13:00:00,25.73,25.74,25.68,25.7,56700.0,18.897,18.9044,18.8603,18.875,56700.0
2012-01-05 13:10:00,25.71,25.72,25.67,25.67,54700.0,18.8823,18.8897,18.8529,18.8529,54700.0
2012-01-05 13:20:00,25.67,25.75,25.66,25.74,78300.0,18.8529,18.9117,18.8456,18.9044,78300.0
2012-01-05 13:30:00,25.73,25.78,25.73,25.78,44000.0,18.897,18.9337,18.897,18.9337,44000.0
2012-01-05 13:40:00,25.78,25.84,25.77,25.83,49000.0,18.9337,18.9778,18.9264,18.9705,49000.0
2012-01-05 13:50:00,25.82,25.83,25.78,25.79,85100.0,18.9631,18.9705,18.9337,18.9411,85100.0
2012-01-05 14:00:00,25.79,25.79,25.75,25.78,267400.0,18.9411,18.9411,18.9117,18.9337,267400.0
2012-01-05 14:10:00,25.79,25.82,25.77,25.79,184200.0,18.9411,18.9631,18.9264,18.9411,184200.0
2012-01-05 14:20:00,25.79,25.8,25.74,25.74,39700.0,18.9411,18.9484,18.9044,18.9044,39700.0
2012-01-05 14:30:00,25.75,25.75,25.68,25.68,62100.0,18.9117,18.9117,18.8603,18.8603,62100.0
2012-01-05 14:40:00,25.68,25.69,25.64,25.64,59400.0,18.8603,18.8676,18.8309,18.8309,59400.0
2012-01-05 14:50:00,25.64,25.65,25.57,25.57,38200.0,18.8309,18.8383,18.7795,18.7795,38200.0
2012-01-05 15:00:00,25.56,25.63,25.55,25.62,73500.0,18.7722,18.8236,18.7648,18.8162,73500.0
2012-01-05 15:10:00,25.62,25.62,25.55,25.6,70300.0,18.8162,18.8162,18.7648,18.8015,70300.0
2012-01-05 15:20:00,25.6,25.63,25.57,25.57,212300.0,18.8015,18.8236,18.7795,18.7795,212300.0
2012-01-05 15:30:00,25.57,25.59,25.54,25.57,86700.0,18.7795,18.7942,18.7575,18.7795,86700.0
2012-01-05 15:40:00,25.58,25.68,25.58,25.68,511300.0,18.7868,18.8603,18.7868,18.8603,511300.0
2012-01-05 15:50:00,25.69,25.69,25.59,25.6,501600.0,18.8676,18.8676,18.7942,18.8015,501600.0
2012-01-06 09:30:00,25.78,25.78,25.39,25.4,71700.0,18.9337,18.9337,18.6473,18.6546,71700.0
2012-01-06 09:40:00,25.39,25.4,25.28,25.28,136800.0,18.6473,18.6546,18.5665,18.5665,136800.0
2012-01-06 09:50:00,25.28,25.28,25.17,25.2,81700.0,18.5665,18.5665,18.4857,18.5078,81700.0
2012-01-06 10:00:00,25.2,25.26,25.16,25.24,125100.0,18.5078,18.5518,18.4784,18.5371,125100.0
2012-01-06 10:10:00,25.25,25.31,25.24,25.29,57800.0,18.5445,18.5885,18.5371,18.5739,57800.0
2012-01-06 10:20:00,25.3,25.37,25.28,25.34,53100.0,18.5812,18.6326,18.5665,18.6106,53100.0
2012-01-06 10:30:00,25.34,25.51,25.34,25.49,85900.0,18.6106,18.7354,18.6106,18.7207,85900.0
2012-01-06 10:40:00,25.49,25.58,25.43,25.57,57200.0,18.7207,18.7868,18.6767,18.7795,57200.0
2012-01-06 10:50:00,25.59,25.61,25.53,25.53,31000.0,18.7942,18.8089,18.7501,18.7501,31000.0
2012-01-06 11:00:00,25.54,25.61,25.52,25.59,37300.0,18.7575,18.8089,18.7428,18.7942,37300.0
2012-01-06 11:10:00,25.59,25.6,25.55,25.58,20300.0,18.7942,18.8015,18.7648,18.7868,20300.0
2012-01-06 11:20:00,25.58,25.58,25.55,25.56,23500.0,18.7868,18.7868,18.7648,18.7722,23500.0
2012-01-06 11:30:00,25.56,25.63,25.55,25.63,41300.0,18.7722,18.8236,18.7648,18.8236,41300.0
2012-01-06 11:40:00,25.62,25.66,25.61,25.65,16800.0,18.8162,18.8456,18.8089,18.8383,16800.0
2012-01-06 11:50:00,25.65,25.65,25.62,25.64,20300.0,18.8383,18.8383,18.8162,18.8309,20300.0
2012-01-06 12:00:00,25.63,25.63,25.58,25.58,51500.0,18.8236,18.8236,18.7868,18.7868,51500.0
2012-01-06 12:10:00,25.57,25.59,25.56,25.58,20100.0,18.7795,18.7942,18.7722,18.7868,20100.0
2012-01-06 12:20:00,25.59,25.65,25.59,25.61,14000.0,18.7942,18.8383,18.7942,18.8089,14000.0
2012-01-06 12:30:00,25.6,25.63,25.57,25.57,38100.0,18.8015,18.8236,18.7795,18.7795,38100.0
2012-01-06 12:40:00,25.57,25.57,25.43,25.47,27900.0,18.7795,18.7795,18.6767,18.7061,27900.0
2012-01-06 12:50:00,25.47,25.48,25.46,25.46,13200.0,18.7061,18.7134,18.6987,18.6987,13200.0
2012-01-06 13:00:00,25.45,25.5,25.45,25.48,11700.0,18.6914,18.7281,18.6914,18.7134,11700.0
2012-01-06 13:10:00,25.46,25.47,25.39,25.44,84400.0,18.6987,18.7061,18.6473,18.684,84400.0
2012-01-06 13:20:00,25.44,25.44,25.38,25.38,45600.0,18.684,18.684,18.64,18.64,45600.0
2012-01-06 13:30:00,25.38,25.4,25.34,25.39,24400.0,18.64,18.6546,18.6106,18.6473,24400.0
2012-01-06 13:40:00,25.4,25.46,25.4,25.46,21900.0,18.6546,18.6987,18.6546,18.6987,21900.0
2012-01-06 13:50:00,25.46,25.59,25.45,25.54,27600.0,18.6987,18.7942,18.6914,18.7575,27600.0
2012-01-06 14:00:00,25.55,25.6,25.54,25.6,18000.0,18.7648,18.8015,18.7575,18.8015,18000.0
2012-01-06 14:10:00,25.6,25.6,25.52,25.54,37300.0,18.8015,18.8015,18.7428,18.7575,37300.0
2012-01-06 14:20:00,25.54,25.58,25.54,25.56,26700.0,18.7575,18.7868,18.7575,18.7722,26700.0
2012-01-06 14:30:00,25.57,25.61,25.56,25.58,36300.0,18.7795,18.8089,18.7722,18.7868,36300.0
2012-01-06 14:40:00,25.58,25.58,25.55,25.55,13200.0,18.7868,18.7868,18.7648,18.7648,13200.0
2012-01-06 14:50:00,25.55,25.58,25.55,25.55,17300.0,18.7648,18.7868,18.7648,18.7648,17300.0
2012-01-06 15:00:00,25.56,25.61,25.56,25.59,34700.0,18.7722,18.8089,18.7722,18.7942,34700.0
2012-01-06 15:10:00,25.59,25.6,25.55,25.58,36400.0,18.7942,18.8015,18.7648,18.7868,36400.0
2012-01-06 15:20:00,25.57,25.61,25.57,25.59,21500.0,18.7795,18.8089,18.7795,18.7942,21500.0
2012-01-06 15:30:00,25.59,25.6,25.57,25.57,188600.0,18.7942,18.8015,18.7795,18.7795,188600.0
2012-01-06 15:40:00,25.57,25.6,25.56,25.58,136600.0,18.7795,18.8015,18.7722,18.7868,136600.0
2012-01-06 15:50:00,25.57,25.59,25.5,25.5,201000.0,18.7795,18.7942,18.7281,18.7281,201000.0
2012-01-09 09:30:00,25.66,25.83,25.57,25.64,379800.0,18.8456,18.9705,18.7795,18.8309,379800.0
2012-01-09 09:40:00,25.64,25.64,25.5,25.54,61700.0,18.8309,18.8309,18.7281,18.7575,61700.0
2012-01-09 09:50:00,25.54,25.69,25.54,25.66,206300.0,18.7575,18.8676,18.7575,18.8456,206300.0
2012-01-09 10:00:00,25.66,25.67,25.57,25.62,45700.0,18.8456,18.8529,18.7795,18.8162,45700.0
2012-01-09 10:10:00,25.61,25.72,25.6,25.69,121800.0,18.8089,18.8897,18.8015,18.8676,121800.0
2012-01-09 10:20:00,25.7,25.83,25.7,25.82,53000.0,18.875,18.9705,18.875,18.9631,53000.0
2012-01-09 10:30:00,25.81,25.85,25.71,25.73,67800.0,18.9558,18.9851,18.8823,18.897,67800.0
2012-01-09 10:40:00,25.74,25.76,25.67,25.68,51300.0,18.9044,18.919,18.8529,18.8603,51300.0
2012-01-09 10:50:00,25.69,25.73,25.67,25.72,63000.0,18.8676,18.897,18.8529,18.8897,63000.0
2012-01-09 11:00:00,25.71,25.77,25.66,25.68,66000.0,18.8823,18.9264,18.8456,18.8603,66000.0
2012-01-09 11:10:00,25.67,25.68,25.53,25.57,83100.0,18.8529,18.8603,18.7501,18.7795,83100.0
2012-01-09 11:20:00,25.56,25.66,25.55,25.65,43400.0,18.7722,18.8456,18.7648,18.8383,43400.0
2012-01-09 11:30:00,25.65,25.67,25.61,25.66,23200.0,18.8383,18.8529,18.8089,18.8456,23200.0
2012-01-09 11:40:00,25.66,25.75,25.64,25.72,37100.0,18.8456,18.9117,18.8309,18.8897,37100.0
2012-01-09 11:50:00,25.72,25.77,25.72,25.75,54800.0,18.8897,18.9264,18.8897,18.9117,54800.0
2012-01-09 12:00:00,25.76,25.78,25.73,25.74,40500.0,18.919,18.9337,18.897,18.9044,40500.0
2012-01-09 12:10:00,25.74,25.75,25.72,25.73,11900.0,18.9044,18.9117,18.8897,18.897,11900.0
2012-01-09 12:20:00,25.73,25.77,25.7,25.77,15600.0,18.897,18.9264,18.875,18.9264,15600.0
2012-01-09 12:30:00,25.77,25.86,25.77,25.86,229100.0,18.9264,18.9925,18.9264,18.9925,229100.0
2012-01-09 12:40:00,25.85,25.86,25.82,25.84,96400.0,18.9851,18.9925,18.9631,18.9778,96400.0
2012-01-09 12:50:00,25.84,25.85,25.82,25.83,64500.0,18.9778,18.9851,18.9631,18.9705,64500.0
2012-01-09 13:00:00,25.84,25.86,25.81,25.83,125000.0,18.9778,18.9925,18.9558,18.9705,125000.0
2012-01-09 13:10:00,25.84,25.87,25.83,25.85,65400.0,18.9778,18.9998,18.9705,18.9851,65400.0
2012-01-09 13:20:00,25.85,25.86,25.83,25.85,31300.0,18.9851,18.9925,18.9705,18.9851,31300.0
2012-01-09 13:30:00,25.85,25.87,25.82,25.85,124200.0,18.9851,18.9998,18.9631,18.9851,124200.0
2012-01-09 13:40:00,25.85,25.89,25.84,25.89,45600.0,18.9851,19.0145,18.9778,19.0145,45600.0
2012-01-09 13:50:00,25.89,25.9,25.88,25.9,12700.0,19.0145,19.0219,19.0072,19.0219,12700.0
2012-01-09 14:00:00,25.89,25.93,25.89,25.9,150600.0,19.0145,19.0439,19.0145,19.0219,150600.0
2012-01-09 14:10:00,25.91,25.91,25.87,25.88,63800.0,19.0292,19.0292,18.9998,19.0072,63800.0
2012-01-09 14:20:00,25.88,25.9,25.87,25.89,59800.0,19.0072,19.0219,18.9998,19.0145,59800.0
2012-01-09 14:30:00,25.89,25.92,25.88,25.89,52100.0,19.0145,19.0365,19.0072,19.0145,52100.0
2012-01-09 14:40:00,25.89,25.92,25.88,25.9,184500.0,19.0145,19.0365,19.0072,19.0219,184500.0
2012-01-09 14:50:00,25.89,25.9,25.86,25.86,64600.0,19.0145,19.0219,18.9925,18.9925,64600.0
2012-01-09 15:00:00,25.87,25.92,25.86,25.91,148100.0,18.9998,19.0365,18.9925,19.0292,148100.0
2012-01-09 15:10:00,25.92,25.92,25.88,25.89,145000.0,19.0365,19.0365,19.0072,19.0145,145000.0
2012-01-09 15:20:00,25.89,25.91,25.86,25.88,122700.0,19.0145,19.0292,18.9925,19.0072,122700.0
2012-01-09 15:30:00,25.87,25.9,25.87,25.89,89000.0,18.9998,19.0219,18.9998,19.0145,89000.0
2012-01-09 15:40:00,25.89,25.95,25.89,25.93,169900.0,19.0145,19.0586,19.0145,19.0439,169900.0
2012-01-09 15:50:00,25.92,25.94,25.89,25.93,589300.0,19.0365,19.0512,19.0145,19.0439,589300.0
2012-01-10 09:30:00,26.32,26.36,26.12,26.12,166800.0,19.3303,19.3597,19.1834,19.1834,166800.0
2012-01-10 09:40:00,26.12,26.2,26.06,26.2,129100.0,19.1834,19.2422,19.1394,19.2422,129100.0
2012-01-10 09:50:00,26.2,26.28,26.18,26.28,183000.0,19.2422,19.3009,19.2275,19.3009,183000.0
2012-01-10 10:00:00,26.28,26.43,26.28,26.42,298100.0,19.3009,19.4111,19.3009,19.4038,298100.0
2012-01-10 10:10:00,26.42,26.42,26.36,26.38,210500.0,19.4038,19.4038,19.3597,19.3744,210500.0
2012-01-10 10:20:00,26.38,26.41,26.35,26.4,258200.0,19.3744,19.3964,19.3524,19.3891,258200.0
2012-01-10 10:30:00,26.4,26.43,26.36,26.41,201400.0,19.3891,19.4111,19.3597,19.3964,201400.0
2012-01-10 10:40:00,26.41,26.44,26.4,26.4,202300.0,19.3964,19.4185,19.3891,19.3891,202300.0
2012-01-10 10:50:00,26.4,26.42,26.39,26.42,175300.0,19.3891,19.4038,19.3817,19.4038,175300.0
2012-01-10 11:00:00,26.41,26.42,26.34,26.38,211800.0,19.3964,19.4038,19.345,19.3744,211800.0
2012-01-10 11:10:00,26.38,26.42,26.37,26.41,174700.0,19.3744,19.4038,19.367,19.3964,174700.0
2012-01-10 11:20:00,26.41,26.43,26.4,26.4,159900.0,19.3964,19.4111,19.3891,19.3891,159900.0
2012-01-10 11:30:00,26.39,26.4,26.37,26.37,27100.0,19.3817,19.3891,19.367,19.367,27100.0
2012-01-10 11:40:00,26.37,26.38,26.35,26.36,100800.0,19.367,19.3744,19.3524,19.3597,100800.0
2012-01-10 11:50:00,26.35,26.38,26.34,26.38,126800.0,19.3524,19.3744,19.345,19.3744,126800.0
2012-01-10 12:00:00,26.37,26.38,26.32,26.34,84300.0,19.367,19.3744,19.3303,19.345,84300.0
2012-01-10 12:10:00,26.33,26.34,26.31,26.32,42900.0,19.3377,19.345,19.323,19.3303,42900.0
2012-01-10 12:20:00,26.33,26.33,26.23,26.29,131900.0,19.3377,19.3377,19.2642,19.3083,131900.0
2012-01-10 12:30:00,26.28,26.3,26.27,26.3,42900.0,19.3009,19.3156,19.2936,19.3156,42900.0
2012-01-10 12:40:00,26.29,26.3,26.28,26.29,34200.0,19.3083,19.3156,19.3009,19.3083,34200.0
2012-01-10 12:50:00,26.28,26.33,26.28,26.33,176100.0,19.3009,19.3377,19.3009,19.3377,176100.0
2012-01-10 13:00:00,26.32,26.33,26.28,26.28,32300.0,19.3303,19.3377,19.3009,19.3009,32300.0
2012-01-10 13:10:00,26.28,26.28,26.24,26.26,48500.0,19.3009,19.3009,19.2716,19.2863,48500.0
2012-01-10 13:20:00,26.26,26.27,26.23,26.25,39400.0,19.2863,19.2936,19.2642,19.2789,39400.0
2012-01-10 13:30:00,26.25,26.29,26.25,26.28,54300.0,19.2789,19.3083,19.2789,19.3009,54300.0
2012-01-10 13:40:00,26.27,26.28,26.23,26.23,26100.0,19.2936,19.3009,19.2642,19.2642,26100.0
2012-01-10 13:50:00,26.24,26.26,26.23,26.24,32900.0,19.2716,19.2863,19.2642,19.2716,32900.0
2012-01-10 14:00:00,26.24,26.25,26.21,26.22,38100.0,19.2716,19.2789,19.2495,19.2569,38100.0
2012-01-10 14:10:00,26.21,26.28,26.21,26.27,59200.0,19.2495,19.3009,19.2495,19.2936,59200.0
2012-01-10 14:20:00,26.27,26.28,26.26,26.26,37500.0,19.2936,19.3009,19.2863,19.2863,37500.0
2012-01-10 14:30:00,26.26,26.3,26.26,26.29,48000.0,19.2863,19.3156,19.2863,19.3083,48000.0
2012-01-10 14:40:00,26.3,26.32,26.28,26.32,55000.0,19.3156,19.3303,19.3009,19.3303,55000.0
2012-01-10 14:50:00,26.31,26.32,26.3,26.32,60000.0,19.323,19.3303,19.3156,19.3303,60000.0
2012-01-10 15:00:00,26.31,26.32,26.28,26.29,96000.0,19.323,19.3303,19.3009,19.3083,96000.0
2012-01-10 15:10:00,26.3,26.3,26.26,26.26,91900.0,19.3156,19.3156,19.2863,19.2863,91900.0
2012-01-10 15:20:00,26.26,26.26,26.21,26.23,759400.0,19.2863,19.2863,19.2495,19.2642,759400.0
2012-01-10 15:30:00,26.23,26.23,26.12,26.14,131400.0,19.2642,19.2642,19.1834,19.1981,131400.0
2012-01-10 15:40:00,26.13,26.15,26.1,26.11,179700.0,19.1908,19.2055,19.1687,19.1761,179700.0
2012-01-10 15:50:00,26.12,26.16,26.12,26.12,324100.0,19.1834,19.2128,19.1834,19.1834,324100.0
2012-01-11 09:30:00,26.21,26.24,25.94,26.02,615700.0,19.2495,19.2716,19.0512,19.11,615700.0
2012-01-11 09:40:00,25.99,26.05,25.99,26.02,583000.0,19.088,19.132,19.088,19.11,583000.0
2012-01-11 09:50:00,26.02,26.04,25.83,25.84,249000.0,19.11,19.1247,18.9705,18.9778,249000.0
2012-01-11 10:00:00,25.83,25.84,25.8,25.84,313600.0,18.9705,18.9778,18.9484,18.9778,313600.0
2012-01-11 10:10:00,25.85,25.86,25.81,25.81,152900.0,18.9851,18.9925,18.9558,18.9558,152900.0
2012-01-11 10:20:00,25.82,25.9,25.81,25.89,610900.0,18.9631,19.0219,18.9558,19.0145,610900.0
2012-01-11 10:30:00,25.88,25.98,25.87,25.98,182700.0,19.0072,19.0806,18.9998,19.0806,182700.0
2012-01-11 10:40:00,25.98,26.03,25.97,26.02,161500.0,19.0806,19.1173,19.0733,19.11,161500.0
2012-01-11 10:50:00,26.02,26.03,25.97,26.0,90800.0,19.11,19.1173,19.0733,19.0953,90800.0
2012-01-11 11:00:00,25.99,26.0,25.97,25.97,91200.0,19.088,19.0953,19.0733,19.0733,91200.0
2012-01-11 11:10:00,25.98,25.99,25.96,25.96,240900.0,19.0806,19.088,19.0659,19.0659,240900.0
2012-01-11 11:20:00,25.96,26.0,25.96,25.98,65200.0,19.0659,19.0953,19.0659,19.0806,65200.0
2012-01-11 11:30:00,25.99,25.99,25.98,25.99,54600.0,19.088,19.088,19.0806,19.088,54600.0
2012-01-11 11:40:00,25.99,26.03,25.98,26.02,123800.0,19.088,19.1173,19.0806,19.11,123800.0
2012-01-11 11:50:00,26.02,26.03,25.97,25.97,71900.0,19.11,19.1173,19.0733,19.0733,71900.0
2012-01-11 12:00:00,25.97,26.0,25.97,25.99,48700.0,19.0733,19.0953,19.0733,19.088,48700.0
2012-01-11 12:10:00,25.99,26.04,25.99,26.04,124200.0,19.088,19.1247,19.088,19.1247,124200.0
2012-01-11 12:20:00,26.04,26.05,25.98,25.99,70400.0,19.1247,19.132,19.0806,19.088,70400.0
2012-01-11 12:30:00,25.99,26.0,25.98,25.99,30800.0,19.088,19.0953,19.0806,19.088,30800.0
2012-01-11 12:40:00,25.99,26.04,25.99,26.02,212500.0,19.088,19.1247,19.088,19.11,212500.0
2012-01-11 12:50:00,26.02,26.03,26.0,26.02,51700.0,19.11,19.1173,19.0953,19.11,51700.0
2012-01-11 13:00:00,26.01,26.03,26.0,26.03,26700.0,19.1026,19.1173,19.0953,19.1173,26700.0
2012-01-11 13:10:00,26.03,26.03,25.98,25.98,23100.0,19.1173,19.1173,19.0806,19.0806,23100.0
2012-01-11 13:20:00,25.99,26.02,25.98,26.02,80700.0,19.088,19.11,19.0806,19.11,80700.0
2012-01-11 13:30:00,26.01,26.06,26.0,26.05,38000.0,19.1026,19.1394,19.0953,19.132,38000.0
2012-01-11 13:40:00,26.05,26.08,26.03,26.08,25200.0,19.132,19.1541,19.1173,19.1541,25200.0
2012-01-11 13:50:00,26.07,26.08,26.04,26.05,44600.0,19.1467,19.1541,19.1247,19.132,44600.0
2012-01-11 14:00:00,26.05,26.09,26.04,26.06,78100.0,19.132,19.1614,19.1247,19.1394,78100.0
2012-01-11 14:10:00,26.06,26.09,26.06,26.08,64300.0,19.1394,19.1614,19.1394,19.1541,64300.0
2012-01-11 14:20:00,26.08,26.08,25.99,26.03,48500.0,19.1541,19.1541,19.088,19.1173,48500.0
2012-01-11 14:30:00,26.03,26.05,26.03,26.04,18500.0,19.1173,19.132,19.1173,19.1247,18500.0
2012-01-11 14:40:00,26.04,26.1,26.04,26.07,65300.0,19.1247,19.1687,19.1247,19.1467,65300.0
2012-01-11 14:50:00,26.07,26.08,26.05,26.07,60000.0,19.1467,19.1541,19.132,19.1467,60000.0
2012-01-11 15:00:00,26.06,26.1,26.06,26.1,37300.0,19.1394,19.1687,19.1394,19.1687,37300.0
2012-01-11 15:10:00,26.1,26.12,26.1,26.12,104500.0,19.1687,19.1834,19.1687,19.1834,104500.0
2012-01-11 15:20:00,26.12,26.22,26.11,26.21,133500.0,19.1834,19.2569,19.1761,19.2495,133500.0
2012-01-11 15:30:00,26.2,26.21,26.16,26.21,195700.0,19.2422,19.2495,19.2128,19.2495,195700.0
2012-01-11 15:40:00,26.2,26.24,26.2,26.23,239500.0,19.2422,19.2716,19.2422,19.2642,239500.0
2012-01-11 15:50:00,26.23,26.26,26.21,26.22,536900.0,19.2642,19.2863,19.2495,19.2569,536900.0
2012-01-12 09:30:00,26.38,26.4,26.23,26.23,139700.0,19.3744,19.3891,19.2642,19.2642,139700.0
2012-01-12 09:40:00,26.23,26.24,26.18,26.2,125800.0,19.2642,19.2716,19.2275,19.2422,125800.0
2012-01-12 09:50:00,26.2,26.26,26.2,26.25,45100.0,19.2422,19.2863,19.2422,19.2789,45100.0
2012-01-12 10:00:00,26.23,26.26,26.06,26.07,72400.0,19.2642,19.2863,19.1394,19.1467,72400.0
2012-01-12 10:10:00,26.07,26.07,25.86,25.88,126200.0,19.1467,19.1467,18.9925,19.0072,126200.0
2012-01-12 10:20:00,25.88,25.95,25.88,25.94,126900.0,19.0072,19.0586,19.0072,19.0512,126900.0
2012-01-12 10:30:00,25.94,25.96,25.92,25.94,118900.0,19.0512,19.0659,19.0365,19.0512,118900.0
2012-01-12 10:40:00,25.94,25.94,25.87,25.88,36000.0,19.0512,19.0512,18.9998,19.0072,36000.0
2012-01-12 10:50:00,25.88,25.94,25.87,25.91,37100.0,19.0072,19.0512,18.9998,19.0292,37100.0
2012-01-12 11:00:00,25.91,26.07,25.91,26.07,113700.0,19.0292,19.1467,19.0292,19.1467,113700.0
2012-01-12 11:10:00,26.06,26.06,26.01,26.01,64800.0,19.1394,19.1394,19.1026,19.1026,64800.0
2012-01-12 11:20:00,26.01,26.07,26.0,26.07,47900.0,19.1026,19.1467,19.0953,19.1467,47900.0
2012-01-12 11:30:00,26.06,26.09,26.04,26.08,33300.0,19.1394,19.1614,19.1247,19.1541,33300.0
2012-01-12 11:40:00,26.08,26.08,26.06,26.08,39100.0,19.1541,19.1541,19.1394,19.1541,39100.0
2012-01-12 11:50:00,26.08,26.09,26.05,26.08,65500.0,19.1541,19.1614,19.132,19.1541,65500.0
2012-01-12 12:00:00,26.08,26.1,26.07,26.08,39200.0,19.1541,19.1687,19.1467,19.1541,39200.0
2012-01-12 12:10:00,26.08,26.11,26.08,26.11,18400.0,19.1541,19.1761,19.1541,19.1761,18400.0
2012-01-12 12:20:00,26.11,26.13,26.1,26.13,41300.0,19.1761,19.1908,19.1687,19.1908,41300.0
2012-01-12 12:30:00,26.13,26.14,26.11,26.11,28300.0,19.1908,19.1981,19.1761,19.1761,28300.0
2012-01-12 12:40:00,26.11,26.12,26.09,26.1,64100.0,19.1761,19.1834,19.1614,19.1687,64100.0
2012-01-12 12:50:00,26.1,26.15,26.1,26.14,35000.0,19.1687,19.2055,19.1687,19.1981,35000.0
2012-01-12 13:00:00,26.14,26.18,26.14,26.14,42600.0,19.1981,19.2275,19.1981,19.1981,42600.0
2012-01-12 13:10:00,26.14,26.15,26.11,26.12,22600.0,19.1981,19.2055,19.1761,19.1834,22600.0
2012-01-12 13:20:00,26.12,26.16,26.12,26.16,34900.0,19.1834,19.2128,19.1834,19.2128,34900.0
2012-01-12 13:30:00,26.16,26.16,26.09,26.1,31400.0,19.2128,19.2128,19.1614,19.1687,31400.0
2012-01-12 13:40:00,26.1,26.15,26.1,26.14,47000.0,19.1687,19.2055,19.1687,19.1981,47000.0
2012-01-12 13:50:00,26.14,26.16,26.13,26.15,29500.0,19.1981,19.2128,19.1908,19.2055,29500.0
2012-01-12 14:00:00,26.15,26.16,26.1,26.1,19000.0,19.2055,19.2128,19.1687,19.1687,19000.0
2012-01-12 14:10:00,26.1,26.14,26.1,26.13,26500.0,19.1687,19.1981,19.1687,19.1908,26500.0
2012-01-12 14:20:00,26.14,26.15,26.13,26.14,23500.0,19.1981,19.2055,19.1908,19.1981,23500.0
2012-01-12 14:30:00,26.14,26.2,26.14,26.2,19200.0,19.1981,19.2422,19.1981,19.2422,19200.0
2012-01-12 14:40:00,26.2,26.24,26.19,26.22,97500.0,19.2422,19.2716,19.2348,19.2569,97500.0
2012-01-12 14:50:00,26.23,26.23,26.22,26.23,71000.0,19.2642,19.2642,19.2569,19.2642,71000.0
2012-01-12 15:00:00,26.22,26.24,26.21,26.22,109800.0,19.2569,19.2716,19.2495,19.2569,109800.0
2012-01-12 15:10:00,26.22,26.25,26.21,26.24,77000.0,19.2569,19.2789,19.2495,19.2716,77000.0
2012-01-12 15:20:00,26.24,26.3,26.24,26.29,107200.0,19.2716,19.3156,19.2716,19.3083,107200.0
2012-01-12 15:30:00,26.3,26.3,26.27,26.29,79800.0,19.3156,19.3156,19.2936,19.3083,79800.0
2012-01-12 15:40:00,26.29,26.31,26.28,26.3,89100.0,19.3083,19.323,19.3009,19.3156,89100.0
2012-01-12 15:50:00,26.3,26.34,26.3,26.34,124800.0,19.3156,19.345,19.3156,19.345,124800.0
2012-01-13 09:30:00,25.98,26.1,25.83,26.09,101700.0,19.0806,19.1687,18.9705,19.1614,101700.0
2012-01-13 09:40:00,26.09,26.15,26.0,26.09,107200.0,19.1614,19.2055,19.0953,19.1614,107200.0
2012-01-13 09:50:00,26.1,26.12,26.02,26.05,22100.0,19.1687,19.1834,19.11,19.132,22100.0
2012-01-13 10:00:00,26.03,26.05,25.95,25.97,121200.0,19.1173,19.132,19.0586,19.0733,121200.0
2012-01-13 10:10:00,25.96,25.97,25.86,25.87,118000.0,19.0659,19.0733,18.9925,18.9998,118000.0
2012-01-13 10:20:00,25.86,25.97,25.8,25.93,88700.0,18.9925,19.0733,18.9484,19.0439,88700.0
2012-01-13 10:30:00,25.91,25.94,25.86,25.92,91000.0,19.0292,19.0512,18.9925,19.0365,91000.0
2012-01-13 10:40:00,25.92,25.97,25.87,25.89,117300.0,19.0365,19.0733,18.9998,19.0145,117300.0
2012-01-13 10:50:00,25.89,25.95,25.88,25.93,96000.0,19.0145,19.0586,19.0072,19.0439,96000.0
2012-01-13 11:00:00,25.93,26.01,25.93,26.0,58200.0,19.0439,19.1026,19.0439,19.0953,58200.0
2012-01-13 11:10:00,26.0,26.04,25.97,26.03,24800.0,19.0953,19.1247,19.0733,19.1173,24800.0
2012-01-13 11:20:00,26.04,26.12,26.04,26.12,34900.0,19.1247,19.1834,19.1247,19.1834,34900.0
2012-01-13 11:30:00,26.13,26.15,26.08,26.08,34600.0,19.1908,19.2055,19.1541,19.1541,34600.0
2012-01-13 11:40:00,26.09,26.1,26.06,26.07,36100.0,19.1614,19.1687,19.1394,19.1467,36100.0
2012-01-13 11:50:00,26.07,26.1,26.03,26.03,38100.0,19.1467,19.1687,19.1173,19.1173,38100.0
2012-01-13 12:00:00,26.03,26.03,25.98,25.99,23400.0,19.1173,19.1173,19.0806,19.088,23400.0
2012-01-13 12:10:00,25.99,25.99,25.95,25.99,15800.0,19.088,19.088,19.0586,19.088,15800.0
2012-01-13 12:20:00,25.99,26.01,25.97,25.98,20200.0,19.088,19.1026,19.0733,19.0806,20200.0
2012-01-13 12:30:00,25.98,25.99,25.95,25.98,29400.0,19.0806,19.088,19.0586,19.0806,29400.0
2012-01-13 12:40:00,25.97,26.03,25.97,26.02,19500.0,19.0733,19.1173,19.0733,19.11,19500.0
2012-01-13 12:50:00,26.02,26.07,26.02,26.07,11800.0,19.11,19.1467,19.11,19.1467,11800.0
2012-01-13 13:00:00,26.06,26.06,25.95,25.97,49300.0,19.1394,19.1394,19.0586,19.0733,49300.0
2012-01-13 13:10:00,25.96,25.97,25.9,25.96,35200.0,19.0659,19.0733,19.0219,19.0659,35200.0
2012-01-13 13:20:00,25.96,25.99,25.95,25.97,35600.0,19.0659,19.088,19.0586,19.0733,35600.0
2012-01-13 13:30:00,25.97,26.0,25.96,26.0,61500.0,19.0733,19.0953,19.0659,19.0953,61500.0
2012-01-13 13:40:00,26.0,26.05,25.97,26.05,17000.0,19.0953,19.132,19.0733,19.132,17000.0
2012-01-13 13:50:00,26.05,26.11,26.04,26.07,36900.0,19.132,19.1761,19.1247,19.1467,36900.0
2012-01-13 14:00:00,26.07,26.1,26.05,26.08,87700.0,19.1467,19.1687,19.132,19.1541,87700.0
2012-01-13 14:10:00,26.06,26.09,26.06,26.08,12700.0,19.1394,19.1614,19.1394,19.1541,12700.0
2012-01-13 14:20:00,26.09,26.16,26.09,26.16,17700.0,19.1614,19.2128,19.1614,19.2128,17700.0
2012-01-13 14:30:00,26.15,26.19,26.14,26.16,42300.0,19.2055,19.2348,19.1981,19.2128,42300.0
2012-01-13 14:40:00,26.16,26.16,26.13,26.15,12100.0,19.2128,19.2128,19.1908,19.2055,12100.0
2012-01-13 14:50:00,26.16,26.18,26.13,26.17,24300.0,19.2128,19.2275,19.1908,19.2202,24300.0
2012-01-13 15:00:00,26.17,26.22,26.16,26.21,28200.0,19.2202,19.2569,19.2128,19.2495,28200.0
2012-01-13 15:10:00,26.21,26.24,26.19,26.23,24400.0,19.2495,19.2716,19.2348,19.2642,24400.0
2012-01-13 15:20:00,26.23,26.25,26.2,26.23,21800.0,19.2642,19.2789,19.2422,19.2642,21800.0
2012-01-13 15:30:00,26.22,26.24,26.2,26.2,46400.0,19.2569,19.2716,19.2422,19.2422,46400.0
2012-01-13 15:40:00,26.21,26.25,26.21,26.24,32600.0,19.2495,19.2789,19.2495,19.2716,32600.0
2012-01-13 15:50:00,26.24,26.24,26.17,26.21,82900.0,19.2716,19.2716,19.2202,19.2495,82900.0
2012-01-17 09:30:00,26.36,26.55,26.3,26.55,178600.0,19.3597,19.4992,19.3156,19.4992,178600.0
2012-01-17 09:40:00,26.55,26.59,26.51,26.57,182500.0,19.4992,19.5286,19.4699,19.5139,182500.0
2012-01-17 09:50:00,26.58,26.58,26.49,26.51,204500.0,19.5213,19.5213,19.4552,19.4699,204500.0
2012-01-17 10:00:00,26.51,26.53,26.43,26.47,136800.0,19.4699,19.4846,19.4111,19.4405,136800.0
2012-01-17 10:10:00,26.46,26.46,26.35,26.35,46800.0,19.4331,19.4331,19.3524,19.3524,46800.0
2012-01-17 10:20:00,26.35,26.36,26.27,26.32,290800.0,19.3524,19.3597,19.2936,19.3303,290800.0
2012-01-17 10:30:00,26.33,26.33,26.22,26.23,459400.0,19.3377,19.3377,19.2569,19.2642,459400.0
2012-01-17 10:40:00,26.23,26.25,26.16,26.16,69800.0,19.2642,19.2789,19.2128,19.2128,69800.0
2012-01-17 10:50:00,26.17,26.18,26.11,26.15,381700.0,19.2202,19.2275,19.1761,19.2055,381700.0
2012-01-17 11:00:00,26.15,26.2,26.15,26.19,61700.0,19.2055,19.2422,19.2055,19.2348,61700.0
2012-01-17 11:10:00,26.19,26.26,26.18,26.24,55000.0,19.2348,19.2863,19.2275,19.2716,55000.0
2012-01-17 11:20:00,26.24,26.26,26.22,26.25,32500.0,19.2716,19.2863,19.2569,19.2789,32500.0
2012-01-17 11:30:00,26.25,26.31,26.25,26.3,44800.0,19.2789,19.323,19.2789,19.3156,44800.0
2012-01-17 11:40:00,26.3,26.33,26.28,26.28,55800.0,19.3156,19.3377,19.3009,19.3009,55800.0
2012-01-17 11:50:00,26.28,26.3,26.27,26.28,15600.0,19.3009,19.3156,19.2936,19.3009,15600.0
2012-01-17 12:00:00,26.28,26.28,26.26,26.28,12400.0,19.3009,19.3009,19.2863,19.3009,12400.0
2012-01-17 12:10:00,26.28,26.36,26.28,26.35,88200.0,19.3009,19.3597,19.3009,19.3524,88200.0
2012-01-17 12:20:00,26.35,26.35,26.31,26.32,8700.0,19.3524,19.3524,19.323,19.3303,8700.0
2012-01-17 12:30:00,26.32,26.32,26.21,26.25,28400.0,19.3303,19.3303,19.2495,19.2789,28400.0
2012-01-17 12:40:00,26.24,26.24,26.23,26.24,5600.0,19.2716,19.2716,19.2642,19.2716,5600.0
2012-01-17 12:50:00,26.23,26.29,26.23,26.27,20500.0,19.2642,19.3083,19.2642,19.2936,20500.0
2012-01-17 13:00:00,26.28,26.33,26.28,26.31,45300.0,19.3009,19.3377,19.3009,19.323,45300.0
2012-01-17 13:10:00,26.31,26.34,26.3,26.33,72900.0,19.323,19.345,19.3156,19.3377,72900.0
2012-01-17 13:20:00,26.33,26.34,26.33,26.33,18500.0,19.3377,19.345,19.3377,19.3377,18500.0
2012-01-17 13:30:00,26.33,26.33,26.29,26.32,18800.0,19.3377,19.3377,19.3083,19.3303,18800.0
2012-01-17 13:40:00,26.32,26.34,26.31,26.32,23000.0,19.3303,19.345,19.323,19.3303,23000.0
2012-01-17 13:50:00,26.32,26.36,26.32,26.33,26000.0,19.3303,19.3597,19.3303,19.3377,26000.0
2012-01-17 14:00:00,26.34,26.34,26.32,26.33,10500.0,19.345,19.345,19.3303,19.3377,10500.0
2012-01-17 14:10:00,26.32,26.33,26.3,26.31,16100.0,19.3303,19.3377,19.3156,19.323,16100.0
2012-01-17 14:20:00,26.3,26.34,26.3,26.3,39700.0,19.3156,19.345,19.3156,19.3156,39700.0
2012-01-17 14:30:00,26.29,26.3,26.23,26.23,38100.0,19.3083,19.3156,19.2642,19.2642,38100.0
2012-01-17 14:40:00,26.23,26.25,26.2,26.2,24800.0,19.2642,19.2789,19.2422,19.2422,24800.0
2012-01-17 14:50:00,26.19,26.21,26.18,26.2,47700.0,19.2348,19.2495,19.2275,19.2422,47700.0
2012-01-17 15:00:00,26.19,26.19,26.07,26.08,33700.0,19.2348,19.2348,19.1467,19.1541,33700.0
2012-01-17 15:10:00,26.08,26.09,26.0,26.0,109100.0,19.1541,19.1614,19.0953,19.0953,109100.0
2012-01-17 15:20:00,26.0,26.09,26.0,26.08,78900.0,19.0953,19.1614,19.0953,19.1541,78900.0
2012-01-17 15:30:00,26.08,26.09,26.03,26.06,91200.0,19.1541,19.1614,19.1173,19.1394,91200.0
2012-01-17 15:40:00,26.07,26.11,26.07,26.11,105700.0,19.1467,19.1761,19.1467,19.1761,105700.0
2012-01-17 15:50:00,26.11,26.13,26.06,26.09,114400.0,19.1761,19.1908,19.1394,19.1614,114400.0
2012-01-18 09:30:00,26.09,26.09,25.82,25.83,66800.0,19.1614,19.1614,18.9631,18.9705,66800.0
2012-01-18 09:40:00,25.82,26.02,25.81,26.02,39500.0,18.9631,19.11,18.9558,19.11,39500.0
2012-01-18 09:50:00,26.01,26.09,25.99,26.09,105500.0,19.1026,19.1614,19.088,19.1614,105500.0
2012-01-18 10:00:00,26.09,26.14,26.08,26.12,39400.0,19.1614,19.1981,19.1541,19.1834,39400.0
2012-01-18 10:10:00,26.12,26.12,26.03,26.03,52700.0,19.1834,19.1834,19.1173,19.1173,52700.0
2012-01-18 10:20:00,26.02,26.09,26.01,26.08,81500.0,19.11,19.1614,19.1026,19.1541,81500.0
2012-01-18 10:30:00,26.07,26.13,26.07,26.12,38600.0,19.1467,19.1908,19.1467,19.1834,38600.0
2012-01-18 10:40:00,26.12,26.14,26.09,26.11,34400.0,19.1834,19.1981,19.1614,19.1761,34400.0
2012-01-18 10:50:00,26.11,26.17,26.1,26.12,46700.0,19.1761,19.2202,19.1687,19.1834,46700.0
2012-01-18 11:00:00,26.12,26.14,26.1,26.11,14300.0,19.1834,19.1981,19.1687,19.1761,14300.0
2012-01-18 11:10:00,26.12,26.15,26.11,26.11,11700.0,19.1834,19.2055,19.1761,19.1761,11700.0
2012-01-18 11:20:00,26.11,26.17,26.1,26.12,33600.0,19.1761,19.2202,19.1687,19.1834,33600.0
2012-01-18 11:30:00,26.12,26.14,26.04,26.06,20300.0,19.1834,19.1981,19.1247,19.1394,20300.0
2012-01-18 11:40:00,26.06,26.09,26.06,26.07,31700.0,19.1394,19.1614,19.1394,19.1467,31700.0
2012-01-18 11:50:00,26.06,26.08,26.05,26.06,11700.0,19.1394,19.1541,19.132,19.1394,11700.0
2012-01-18 12:00:00,26.07,26.13,26.07,26.11,14200.0,19.1467,19.1908,19.1467,19.1761,14200.0
2012-01-18 12:10:00,26.12,26.15,26.12,26.14,8600.0,19.1834,19.2055,19.1834,19.1981,8600.0
2012-01-18 12:20:00,26.15,26.22,26.15,26.21,27700.0,19.2055,19.2569,19.2055,19.2495,27700.0
2012-01-18 12:30:00,26.21,26.23,26.19,26.2,22900.0,19.2495,19.2642,19.2348,19.2422,22900.0
2012-01-18 12:40:00,26.2,26.25,26.2,26.24,48700.0,19.2422,19.2789,19.2422,19.2716,48700.0
2012-01-18 12:50:00,26.24,26.25,26.23,26.23,19400.0,19.2716,19.2789,19.2642,19.2642,19400.0
2012-01-18 13:00:00,26.24,26.25,26.2,26.21,17400.0,19.2716,19.2789,19.2422,19.2495,17400.0
2012-01-18 13:10:00,26.22,26.23,26.21,26.22,20900.0,19.2569,19.2642,19.2495,19.2569,20900.0
2012-01-18 13:20:00,26.22,26.25,26.22,26.25,14800.0,19.2569,19.2789,19.2569,19.2789,14800.0
2012-01-18 13:30:00,26.25,26.33,26.25,26.31,103900.0,19.2789,19.3377,19.2789,19.323,103900.0
2012-01-18 13:40:00,26.3,26.31,26.26,26.29,25100.0,19.3156,19.323,19.2863,19.3083,25100.0
2012-01-18 13:50:00,26.28,26.28,26.25,26.25,43800.0,19.3009,19.3009,19.2789,19.2789,43800.0
2012-01-18 14:00:00,26.25,26.3,26.25,26.3,47700.0,19.2789,19.3156,19.2789,19.3156,47700.0
2012-01-18 14:10:00,26.3,26.3,26.26,26.28,32800.0,19.3156,19.3156,19.2863,19.3009,32800.0
2012-01-18 14:20:00,26.28,26.29,26.25,26.29,26100.0,19.3009,19.3083,19.2789,19.3083,26100.0
2012-01-18 14:30:00,26.28,26.28,26.19,26.2,29900.0,19.3009,19.3009,19.2348,19.2422,29900.0
2012-01-18 14:40:00,26.19,26.27,26.19,26.27,42900.0,19.2348,19.2936,19.2348,19.2936,42900.0
2012-01-18 14:50:00,26.26,26.27,26.21,26.23,37400.0,19.2863,19.2936,19.2495,19.2642,37400.0
2012-01-18 15:00:00,26.24,26.26,26.23,26.26,17900.0,19.2716,19.2863,19.2642,19.2863,17900.0
2012-01-18 15:10:00,26.25,26.3,26.25,26.27,38900.0,19.2789,19.3156,19.2789,19.2936,38900.0
2012-01-18 15:20:00,26.27,26.3,26.27,26.27,35500.0,19.2936,19.3156,19.2936,19.2936,35500.0
2012-01-18 15:30:00,26.27,26.29,26.25,26.27,70400.0,19.2936,19.3083,19.2789,19.2936,70400.0
2012-01-18 15:40:00,26.27,26.29,26.25,26.25,88800.0,19.2936,19.3083,19.2789,19.2789,88800.0
2012-01-18 15:50:00,26.25,26.31,26.25,26.29,224400.0,19.2789,19.323,19.2789,19.3083,224400.0
2012-01-19 09:30:00,26.56,26.56,26.2,26.2,264800.0,19.5066,19.5066,19.2422,19.2422,264800.0
2012-01-19 09:40:00,26.2,26.23,26.14,26.23,61700.0,19.2422,19.2642,19.1981,19.2642,61700.0
2012-01-19 09:50:00,26.22,26.23,26.13,26.21,209300.0,19.2569,19.2642,19.1908,19.2495,209300.0
2012-01-19 10:00:00,26.2,26.21,26.04,26.04,135900.0,19.2422,19.2495,19.1247,19.1247,135900.0
2012-01-19 10:10:00,26.03,26.1,26.01,26.09,133400.0,19.1173,19.1687,19.1026,19.1614,133400.0
2012-01-19 10:20:00,26.1,26.13,26.09,26.09,107200.0,19.1687,19.1908,19.1614,19.1614,107200.0
2012-01-19 10:30:00,26.09,26.09,26.06,26.06,37100.0,19.1614,19.1614,19.1394,19.1394,37100.0
2012-01-19 10:40:00,26.06,26.18,26.06,26.18,968900.0,19.1394,19.2275,19.1394,19.2275,968900.0
2012-01-19 10:50:00,26.17,26.19,26.11,26.11,66100.0,19.2202,19.2348,19.1761,19.1761,66100.0
2012-01-19 11:00:00,26.11,26.15,26.1,26.1,59700.0,19.1761,19.2055,19.1687,19.1687,59700.0
2012-01-19 11:10:00,26.11,26.14,26.1,26.14,47100.0,19.1761,19.1981,19.1687,19.1981,47100.0
2012-01-19 11:20:00,26.14,26.19,26.13,26.18,79300.0,19.1981,19.2348,19.1908,19.2275,79300.0
2012-01-19 11:30:00,26.19,26.21,26.17,26.18,42500.0,19.2348,19.2495,19.2202,19.2275,42500.0
2012-01-19 11:40:00,26.18,26.2,26.18,26.19,25800.0,19.2275,19.2422,19.2275,19.2348,25800.0
2012-01-19 11:50:00,26.2,26.21,26.19,26.2,44000.0,19.2422,19.2495,19.2348,19.2422,44000.0
2012-01-19 12:00:00,26.2,26.2,26.18,26.18,35400.0,19.2422,19.2422,19.2275,19.2275,35400.0
2012-01-19 12:10:00,26.18,26.2,26.16,26.2,50100.0,19.2275,19.2422,19.2128,19.2422,50100.0
2012-01-19 12:20:00,26.2,26.2,26.16,26.17,101000.0,19.2422,19.2422,19.2128,19.2202,101000.0
2012-01-19 12:30:00,26.17,26.18,26.14,26.15,62500.0,19.2202,19.2275,19.1981,19.2055,62500.0
2012-01-19 12:40:00,26.15,26.16,26.13,26.16,73500.0,19.2055,19.2128,19.1908,19.2128,73500.0
2012-01-19 12:50:00,26.16,26.17,26.15,26.17,25300.0,19.2128,19.2202,19.2055,19.2202,25300.0
2012-01-19 13:00:00,26.16,26.16,26.13,26.16,31600.0,19.2128,19.2128,19.1908,19.2128,31600.0
2012-01-19 13:10:00,26.15,26.17,26.15,26.16,55100.0,19.2055,19.2202,19.2055,19.2128,55100.0
2012-01-19 13:20:00,26.16,26.18,26.15,26.18,32800.0,19.2128,19.2275,19.2055,19.2275,32800.0
2012-01-19 13:30:00,26.19,26.22,26.16,26.19,126600.0,19.2348,19.2569,19.2128,19.2348,126600.0
2012-01-19 13:40:00,26.19,26.21,26.17,26.17,71500.0,19.2348,19.2495,19.2202,19.2202,71500.0
2012-01-19 13:50:00,26.18,26.18,26.15,26.15,146500.0,19.2275,19.2275,19.2055,19.2055,146500.0
2012-01-19 14:00:00,26.14,26.21,26.14,26.21,37900.0,19.1981,19.2495,19.1981,19.2495,37900.0
2012-01-19 14:10:00,26.21,26.22,26.19,26.19,82600.0,19.2495,19.2569,19.2348,19.2348,82600.0
2012-01-19 14:20:00,26.19,26.19,26.17,26.17,33800.0,19.2348,19.2348,19.2202,19.2202,33800.0
2012-01-19 14:30:00,26.17,26.18,26.13,26.14,39400.0,19.2202,19.2275,19.1908,19.1981,39400.0
2012-01-19 14:40:00,26.13,26.14,26.1,26.12,126900.0,19.1908,19.1981,19.1687,19.1834,126900.0
2012-01-19 14:50:00,26.11,26.13,26.09,26.1,56900.0,19.1761,19.1908,19.1614,19.1687,56900.0
2012-01-19 15:00:00,26.09,26.18,26.09,26.16,64300.0,19.1614,19.2275,19.1614,19.2128,64300.0
2012-01-19 15:10:00,26.16,26.16,26.12,26.13,77800.0,19.2128,19.2128,19.1834,19.1908,77800.0
2012-01-19 15:20:00,26.13,26.17,26.09,26.1,123000.0,19.1908,19.2202,19.1614,19.1687,123000.0
2012-01-19 15:30:00,26.09,26.13,26.09,26.13,72000.0,19.1614,19.1908,19.1614,19.1908,72000.0
2012-01-19 15:40:00,26.13,26.14,26.12,26.13,92300.0,19.1908,19.1981,19.1834,19.1908,92300.0
2012-01-19 15:50:00,26.14,26.17,26.08,26.17,262600.0,19.1981,19.2202,19.1541,19.2202,262600.0
2012-01-20 09:30:00,26.08,26.08,25.97,26.06,167800.0,19.1541,19.1541,19.0733,19.1394,167800.0
2012-01-20 09:40:00,26.06,26.18,26.06,26.16,64500.0,19.1394,19.2275,19.1394,19.2128,64500.0
2012-01-20 09:50:00,26.16,26.24,26.16,26.19,133100.0,19.2128,19.2716,19.2128,19.2348,133100.0
2012-01-20 10:00:00,26.17,26.22,26.16,26.16,66600.0,19.2202,19.2569,19.2128,19.2128,66600.0
2012-01-20 10:10:00,26.16,26.16,26.11,26.11,82900.0,19.2128,19.2128,19.1761,19.1761,82900.0
2012-01-20 10:20:00,26.12,26.15,26.12,26.13,55900.0,19.1834,19.2055,19.1834,19.1908,55900.0
2012-01-20 10:30:00,26.13,26.15,26.09,26.1,65200.0,19.1908,19.2055,19.1614,19.1687,65200.0
2012-01-20 10:40:00,26.1,26.12,26.05,26.05,68700.0,19.1687,19.1834,19.132,19.132,68700.0
2012-01-20 10:50:00,26.05,26.08,26.04,26.06,41900.0,19.132,19.1541,19.1247,19.1394,41900.0
2012-01-20 11:00:00,26.07,26.08,26.02,26.03,118200.0,19.1467,19.1541,19.11,19.1173,118200.0
2012-01-20 11:10:00,26.03,26.06,26.01,26.05,58000.0,19.1173,19.1394,19.1026,19.132,58000.0
2012-01-20 11:20:00,26.06,26.18,26.06,26.17,320600.0,19.1394,19.2275,19.1394,19.2202,320600.0
2012-01-20 11:30:00,26.18,26.19,26.16,26.19,81300.0,19.2275,19.2348,19.2128,19.2348,81300.0
2012-01-20 11:40:00,26.19,26.22,26.18,26.21,82400.0,19.2348,19.2569,19.2275,19.2495,82400.0
2012-01-20 11:50:00,26.22,26.28,26.2,26.28,73000.0,19.2569,19.3009,19.2422,19.3009,73000.0
2012-01-20 12:00:00,26.28,26.29,26.27,26.28,31000.0,19.3009,19.3083,19.2936,19.3009,31000.0
2012-01-20 12:10:00,26.28,26.29,26.27,26.28,19800.0,19.3009,19.3083,19.2936,19.3009,19800.0
2012-01-20 12:20:00,26.29,26.34,26.28,26.34,154900.0,19.3083,19.345,19.3009,19.345,154900.0
2012-01-20 12:30:00,26.34,26.39,26.34,26.38,162900.0,19.345,19.3817,19.345,19.3744,162900.0
2012-01-20 12:40:00,26.38,26.41,26.37,26.37,73900.0,19.3744,19.3964,19.367,19.367,73900.0
2012-01-20 12:50:00,26.37,26.37,26.35,26.36,34900.0,19.367,19.367,19.3524,19.3597,34900.0
2012-01-20 13:00:00,26.36,26.38,26.32,26.38,85200.0,19.3597,19.3744,19.3303,19.3744,85200.0
2012-01-20 13:10:00,26.38,26.39,26.36,26.39,143100.0,19.3744,19.3817,19.3597,19.3817,143100.0
2012-01-20 13:20:00,26.39,26.43,26.38,26.41,160700.0,19.3817,19.4111,19.3744,19.3964,160700.0
2012-01-20 13:30:00,26.41,26.41,26.37,26.39,29400.0,19.3964,19.3964,19.367,19.3817,29400.0
2012-01-20 13:40:00,26.39,26.4,26.37,26.4,114800.0,19.3817,19.3891,19.367,19.3891,114800.0
2012-01-20 13:50:00,26.4,26.41,26.39,26.39,135900.0,19.3891,19.3964,19.3817,19.3817,135900.0
2012-01-20 14:00:00,26.4,26.43,26.39,26.42,176800.0,19.3891,19.4111,19.3817,19.4038,176800.0
2012-01-20 14:10:00,26.43,26.43,26.39,26.39,32000.0,19.4111,19.4111,19.3817,19.3817,32000.0
2012-01-20 14:20:00,26.39,26.4,26.37,26.39,18600.0,19.3817,19.3891,19.367,19.3817,18600.0
2012-01-20 14:30:00,26.39,26.39,26.35,26.36,17000.0,19.3817,19.3817,19.3524,19.3597,17000.0
2012-01-20 14:40:00,26.35,26.36,26.33,26.34,19200.0,19.3524,19.3597,19.3377,19.345,19200.0
2012-01-20 14:50:00,26.33,26.35,26.33,26.35,25400.0,19.3377,19.3524,19.3377,19.3524,25400.0
2012-01-20 15:00:00,26.35,26.42,26.34,26.42,170900.0,19.3524,19.4038,19.345,19.4038,170900.0
2012-01-20 15:10:00,26.42,26.45,26.41,26.45,105900.0,19.4038,19.4258,19.3964,19.4258,105900.0
2012-01-20 15:20:00,26.45,26.48,26.45,26.48,149600.0,19.4258,19.4478,19.4258,19.4478,149600.0
2012-01-20 15:30:00,26.48,26.48,26.4,26.41,115200.0,19.4478,19.4478,19.3891,19.3964,115200.0
2012-01-20 15:40:00,26.4,26.5,26.39,26.48,144300.0,19.3891,19.4625,19.3817,19.4478,144300.0
2012-01-20 15:50:00,26.48,26.48,26.44,26.47,358100.0,19.4478,19.4478,19.4185,19.4405,358100.0
2012-01-23 09:30:00,26.46,26.57,26.28,26.36,73700.0,19.4331,19.5139,19.3009,19.3597,73700.0
2012-01-23 09:40:00,26.38,26.55,26.35,26.55,156800.0,19.3744,19.4992,19.3524,19.4992,156800.0
2012-01-23 09:50:00,26.55,26.72,26.55,26.65,295400.0,19.4992,19.6241,19.4992,19.5727,295400.0
2012-01-23 10:00:00,26.65,26.69,26.63,26.66,150900.0,19.5727,19.6021,19.558,19.58,150900.0
2012-01-23 10:10:00,26.67,26.68,26.63,26.67,112100.0,19.5874,19.5947,19.558,19.5874,112100.0
2012-01-23 10:20:00,26.66,26.67,26.59,26.61,149400.0,19.58,19.5874,19.5286,19.5433,149400.0
2012-01-23 10:30:00,26.61,26.61,26.55,26.56,106300.0,19.5433,19.5433,19.4992,19.5066,106300.0
2012-01-23 10:40:00,26.55,26.56,26.48,26.53,129700.0,19.4992,19.5066,19.4478,19.4846,129700.0
2012-01-23 10:50:00,26.54,26.56,26.51,26.55,246300.0,19.4919,19.5066,19.4699,19.4992,246300.0
2012-01-23 11:00:00,26.56,26.56,26.45,26.46,117000.0,19.5066,19.5066,19.4258,19.4331,117000.0
2012-01-23 11:10:00,26.46,26.46,26.39,26.43,235900.0,19.4331,19.4331,19.3817,19.4111,235900.0
2012-01-23 11:20:00,26.43,26.49,26.42,26.48,195300.0,19.4111,19.4552,19.4038,19.4478,195300.0
2012-01-23 11:30:00,26.48,26.49,26.35,26.36,70400.0,19.4478,19.4552,19.3524,19.3597,70400.0
2012-01-23 11:40:00,26.36,26.37,26.31,26.33,158000.0,19.3597,19.367,19.323,19.3377,158000.0
2012-01-23 11:50:00,26.33,26.38,26.32,26.38,118100.0,19.3377,19.3744,19.3303,19.3744,118100.0
2012-01-23 12:00:00,26.37,26.38,26.25,26.26,130500.0,19.367,19.3744,19.2789,19.2863,130500.0
2012-01-23 12:10:00,26.26,26.27,26.25,26.26,44200.0,19.2863,19.2936,19.2789,19.2863,44200.0
2012-01-23 12:20:00,26.26,26.37,26.26,26.36,97700.0,19.2863,19.367,19.2863,19.3597,97700.0
2012-01-23 12:30:00,26.36,26.36,26.33,26.34,42000.0,19.3597,19.3597,19.3377,19.345,42000.0
2012-01-23 12:40:00,26.34,26.36,26.31,26.31,72700.0,19.345,19.3597,19.323,19.323,72700.0
2012-01-23 12:50:00,26.3,26.31,26.28,26.28,136700.0,19.3156,19.323,19.3009,19.3009,136700.0
2012-01-23 13:00:00,26.28,26.37,26.28,26.37,79200.0,19.3009,19.367,19.3009,19.367,79200.0
2012-01-23 13:10:00,26.37,26.37,26.32,26.33,45200.0,19.367,19.367,19.3303,19.3377,45200.0
2012-01-23 13:20:00,26.33,26.36,26.32,26.34,114500.0,19.3377,19.3597,19.3303,19.345,114500.0
2012-01-23 13:30:00,26.35,26.39,26.33,26.35,85400.0,19.3524,19.3817,19.3377,19.3524,85400.0
2012-01-23 13:40:00,26.35,26.36,26.3,26.33,86200.0,19.3524,19.3597,19.3156,19.3377,86200.0
2012-01-23 13:50:00,26.33,26.33,26.3,26.32,169100.0,19.3377,19.3377,19.3156,19.3303,169100.0
2012-01-23 14:00:00,26.32,26.35,26.32,26.34,109300.0,19.3303,19.3524,19.3303,19.345,109300.0
2012-01-23 14:10:00,26.34,26.34,26.29,26.29,94900.0,19.345,19.345,19.3083,19.3083,94900.0
2012-01-23 14:20:00,26.3,26.32,26.29,26.31,93000.0,19.3156,19.3303,19.3083,19.323,93000.0
2012-01-23 14:30:00,26.31,26.35,26.31,26.33,81500.0,19.323,19.3524,19.323,19.3377,81500.0
2012-01-23 14:40:00,26.34,26.35,26.3,26.32,335100.0,19.345,19.3524,19.3156,19.3303,335100.0
2012-01-23 14:50:00,26.32,26.37,26.31,26.36,128200.0,19.3303,19.367,19.323,19.3597,128200.0
2012-01-23 15:00:00,26.36,26.42,26.34,26.41,142200.0,19.3597,19.4038,19.345,19.3964,142200.0
2012-01-23 15:10:00,26.41,26.44,26.38,26.42,127800.0,19.3964,19.4185,19.3744,19.4038,127800.0
2012-01-23 15:20:00,26.41,26.45,26.4,26.41,153400.0,19.3964,19.4258,19.3891,19.3964,153400.0
2012-01-23 15:30:00,26.42,26.44,26.36,26.36,321800.0,19.4038,19.4185,19.3597,19.3597,321800.0
2012-01-23 15:40:00,26.36,26.42,26.35,26.39,274900.0,19.3597,19.4038,19.3524,19.3817,274900.0
2012-01-23 15:50:00,26.39,26.39,26.34,26.34,369700.0,19.3817,19.3817,19.345,19.345,369700.0
2012-01-24 09:30:00,26.23,26.23,25.88,25.95,274400.0,19.2642,19.2642,19.0072,19.0586,274400.0
2012-01-24 09:40:00,25.94,26.02,25.9,26.01,94500.0,19.0512,19.11,19.0219,19.1026,94500.0
2012-01-24 09:50:00,26.0,26.14,26.0,26.09,38000.0,19.0953,19.1981,19.0953,19.1614,38000.0
2012-01-24 10:00:00,26.08,26.23,26.08,26.22,42900.0,19.1541,19.2642,19.1541,19.2569,42900.0
2012-01-24 10:10:00,26.22,26.24,26.2,26.21,11300.0,19.2569,19.2716,19.2422,19.2495,11300.0
2012-01-24 10:20:00,26.21,26.24,26.19,26.2,10100.0,19.2495,19.2716,19.2348,19.2422,10100.0
2012-01-24 10:30:00,26.19,26.24,26.15,26.22,74000.0,19.2348,19.2716,19.2055,19.2569,74000.0
2012-01-24 10:40:00,26.22,26.25,26.19,26.21,26400.0,19.2569,19.2789,19.2348,19.2495,26400.0
2012-01-24 10:50:00,26.21,26.21,26.17,26.17,47200.0,19.2495,19.2495,19.2202,19.2202,47200.0
2012-01-24 11:00:00,26.17,26.23,26.16,26.22,51700.0,19.2202,19.2642,19.2128,19.2569,51700.0
2012-01-24 11:10:00,26.22,26.27,26.21,26.22,25200.0,19.2569,19.2936,19.2495,19.2569,25200.0
2012-01-24 11:20:00,26.23,26.34,26.22,26.33,169700.0,19.2642,19.345,19.2569,19.3377,169700.0
2012-01-24 11:30:00,26.33,26.36,26.25,26.27,191700.0,19.3377,19.3597,19.2789,19.2936,191700.0
2012-01-24 11:40:00,26.26,26.26,26.2,26.22,28600.0,19.2863,19.2863,19.2422,19.2569,28600.0
2012-01-24 11:50:00,26.21,26.26,26.21,26.25,123200.0,19.2495,19.2863,19.2495,19.2789,123200.0
2012-01-24 12:00:00,26.24,26.27,26.23,26.26,75000.0,19.2716,19.2936,19.2642,19.2863,75000.0
2012-01-24 12:10:00,26.26,26.27,26.24,26.25,46200.0,19.2863,19.2936,19.2716,19.2789,46200.0
2012-01-24 12:20:00,26.25,26.26,26.22,26.22,25200.0,19.2789,19.2863,19.2569,19.2569,25200.0
2012-01-24 12:30:00,26.23,26.25,26.22,26.24,47200.0,19.2642,19.2789,19.2569,19.2716,47200.0
2012-01-24 12:40:00,26.24,26.24,26.24,26.24,1300.0,19.2716,19.2716,19.2716,19.2716,1300.0
2012-01-24 12:50:00,26.24,26.29,26.24,26.29,6800.0,19.2716,19.3083,19.2716,19.3083,6800.0
2012-01-24 13:00:00,26.28,26.28,26.21,26.21,5400.0,19.3009,19.3009,19.2495,19.2495,5400.0
2012-01-24 13:10:00,26.22,26.24,26.2,26.21,21500.0,19.2569,19.2716,19.2422,19.2495,21500.0
2012-01-24 13:20:00,26.2,26.25,26.2,26.24,106800.0,19.2422,19.2789,19.2422,19.2716,106800.0
2012-01-24 13:30:00,26.23,26.25,26.23,26.25,171400.0,19.2642,19.2789,19.2642,19.2789,171400.0
2012-01-24 13:40:00,26.25,26.26,26.25,26.26,32700.0,19.2789,19.2863,19.2789,19.2863,32700.0
2012-01-24 13:50:00,26.26,26.27,26.24,26.27,39800.0,19.2863,19.2936,19.2716,19.2936,39800.0
2012-01-24 14:00:00,26.26,26.29,26.26,26.28,64700.0,19.2863,19.3083,19.2863,19.3009,64700.0
2012-01-24 14:10:00,26.28,26.3,26.28,26.3,9100.0,19.3009,19.3156,19.3009,19.3156,9100.0
2012-01-24 14:20:00,26.29,26.31,26.27,26.3,47300.0,19.3083,19.323,19.2936,19.3156,47300.0
2012-01-24 14:30:00,26.31,26.31,26.28,26.31,9700.0,19.323,19.323,19.3009,19.323,9700.0
2012-01-24 14:40:00,26.3,26.33,26.29,26.3,59200.0,19.3156,19.3377,19.3083,19.3156,59200.0
2012-01-24 14:50:00,26.3,26.32,26.29,26.31,58700.0,19.3156,19.3303,19.3083,19.323,58700.0
2012-01-24 15:00:00,26.31,26.34,26.3,26.34,90000.0,19.323,19.345,19.3156,19.345,90000.0
2012-01-24 15:10:00,26.34,26.38,26.31,26.38,75600.0,19.345,19.3744,19.323,19.3744,75600.0
2012-01-24 15:20:00,26.37,26.39,26.36,26.39,79400.0,19.367,19.3817,19.3597,19.3817,79400.0
2012-01-24 15:30:00,26.39,26.4,26.35,26.35,181400.0,19.3817,19.3891,19.3524,19.3524,181400.0
2012-01-24 15:40:00,26.35,26.36,26.32,26.36,170200.0,19.3524,19.3597,19.3303,19.3597,170200.0
2012-01-24 15:50:00,26.36,26.38,26.32,26.35,319600.0,19.3597,19.3744,19.3303,19.3524,319600.0
2012-01-25 09:30:00,26.34,26.34,26.15,26.18,55400.0,19.345,19.345,19.2055,19.2275,55400.0
2012-01-25 09:40:00,26.18,26.25,26.17,26.19,85000.0,19.2275,19.2789,19.2202,19.2348,85000.0
2012-01-25 09:50:00,26.18,26.24,26.18,26.21,86400.0,19.2275,19.2716,19.2275,19.2495,86400.0
2012-01-25 10:00:00,26.19,26.32,26.18,26.3,113500.0,19.2348,19.3303,19.2275,19.3156,113500.0
2012-01-25 10:10:00,26.31,26.36,26.3,26.36,52300.0,19.323,19.3597,19.3156,19.3597,52300.0
2012-01-25 10:20:00,26.36,26.43,26.36,26.42,44100.0,19.3597,19.4111,19.3597,19.4038,44100.0
2012-01-25 10:30:00,26.42,26.42,26.35,26.37,39700.0,19.4038,19.4038,19.3524,19.367,39700.0
2012-01-25 10:40:00,26.37,26.41,26.36,26.4,19500.0,19.367,19.3964,19.3597,19.3891,19500.0
2012-01-25 10:50:00,26.4,26.42,26.37,26.38,59900.0,19.3891,19.4038,19.367,19.3744,59900.0
2012-01-25 11:00:00,26.38,26.42,26.38,26.39,14200.0,19.3744,19.4038,19.3744,19.3817,14200.0
2012-01-25 11:10:00,26.39,26.39,26.36,26.37,16500.0,19.3817,19.3817,19.3597,19.367,16500.0
2012-01-25 11:20:00,26.38,26.45,26.38,26.44,52800.0,19.3744,19.4258,19.3744,19.4185,52800.0
2012-01-25 11:30:00,26.43,26.46,26.41,26.46,53800.0,19.4111,19.4331,19.3964,19.4331,53800.0
2012-01-25 11:40:00,26.45,26.47,26.44,26.46,90800.0,19.4258,19.4405,19.4185,19.4331,90800.0
2012-01-25 11:50:00,26.46,26.48,26.46,26.48,89500.0,19.4331,19.4478,19.4331,19.4478,89500.0
2012-01-25 12:00:00,26.48,26.53,26.47,26.47,144500.0,19.4478,19.4846,19.4405,19.4405,144500.0
2012-01-25 12:10:00,26.47,26.5,26.46,26.47,46100.0,19.4405,19.4625,19.4331,19.4405,46100.0
2012-01-25 12:20:00,26.47,26.56,26.45,26.52,170900.0,19.4405,19.5066,19.4258,19.4772,170900.0
2012-01-25 12:30:00,26.48,26.58,26.45,26.52,131400.0,19.4478,19.5213,19.4258,19.4772,131400.0
2012-01-25 12:40:00,26.52,26.54,26.45,26.45,314300.0,19.4772,19.4919,19.4258,19.4258,314300.0
2012-01-25 12:50:00,26.45,26.48,26.41,26.43,471600.0,19.4258,19.4478,19.3964,19.4111,471600.0
2012-01-25 13:00:00,26.43,26.49,26.42,26.47,115500.0,19.4111,19.4552,19.4038,19.4405,115500.0
2012-01-25 13:10:00,26.47,26.51,26.44,26.51,101300.0,19.4405,19.4699,19.4185,19.4699,101300.0
2012-01-25 13:20:00,26.51,26.51,26.46,26.48,81700.0,19.4699,19.4699,19.4331,19.4478,81700.0
2012-01-25 13:30:00,26.48,26.53,26.46,26.51,157800.0,19.4478,19.4846,19.4331,19.4699,157800.0
2012-01-25 13:40:00,26.51,26.55,26.5,26.54,150600.0,19.4699,19.4992,19.4625,19.4919,150600.0
2012-01-25 13:50:00,26.54,26.56,26.52,26.56,101200.0,19.4919,19.5066,19.4772,19.5066,101200.0
2012-01-25 14:00:00,26.56,26.57,26.46,26.49,313000.0,19.5066,19.5139,19.4331,19.4552,313000.0
2012-01-25 14:10:00,26.49,26.49,26.39,26.42,285700.0,19.4552,19.4552,19.3817,19.4038,285700.0
2012-01-25 14:20:00,26.43,26.45,26.38,26.39,271900.0,19.4111,19.4258,19.3744,19.3817,271900.0
2012-01-25 14:30:00,26.39,26.43,26.38,26.39,211600.0,19.3817,19.4111,19.3744,19.3817,211600.0
2012-01-25 14:40:00,26.38,26.46,26.37,26.44,130200.0,19.3744,19.4331,19.367,19.4185,130200.0
2012-01-25 14:50:00,26.45,26.5,26.44,26.46,258000.0,19.4258,19.4625,19.4185,19.4331,258000.0
2012-01-25 15:00:00,26.46,26.49,26.44,26.48,398500.0,19.4331,19.4552,19.4185,19.4478,398500.0
2012-01-25 15:10:00,26.48,26.49,26.45,26.48,183000.0,19.4478,19.4552,19.4258,19.4478,183000.0
2012-01-25 15:20:00,26.47,26.54,26.46,26.53,360000.0,19.4405,19.4919,19.4331,19.4846,360000.0
2012-01-25 15:30:00,26.53,26.57,26.53,26.54,339300.0,19.4846,19.5139,19.4846,19.4919,339300.0
2012-01-25 15:40:00,26.54,26.61,26.54,26.6,288500.0,19.4919,19.5433,19.4919,19.536,288500.0
2012-01-25 15:50:00,26.61,26.61,26.48,26.48,460200.0,19.5433,19.5433,19.4478,19.4478,460200.0
2012-01-26 09:30:00,26.67,26.67,26.48,26.48,26100.0,19.5874,19.5874,19.4478,19.4478,26100.0
2012-01-26 09:40:00,26.48,26.51,26.46,26.48,192100.0,19.4478,19.4699,19.4331,19.4478,192100.0
2012-01-26 09:50:00,26.48,26.54,26.48,26.48,180400.0,19.4478,19.4919,19.4478,19.4478,180400.0
2012-01-26 10:00:00,26.5,26.5,26.22,26.23,370700.0,19.4625,19.4625,19.2569,19.2642,370700.0
2012-01-26 10:10:00,26.23,26.28,26.18,26.26,430400.0,19.2642,19.3009,19.2275,19.2863,430400.0
2012-01-26 10:20:00,26.25,26.25,25.96,25.97,540700.0,19.2789,19.2789,19.0659,19.0733,540700.0
2012-01-26 10:30:00,25.96,25.96,25.74,25.76,576800.0,19.0659,19.0659,18.9044,18.919,576800.0
2012-01-26 10:40:00,25.75,25.77,25.66,25.7,687000.0,18.9117,18.9264,18.8456,18.875,687000.0
2012-01-26 10:50:00,25.72,25.83,25.71,25.74,423100.0,18.8897,18.9705,18.8823,18.9044,423100.0
2012-01-26 11:00:00,25.74,25.74,25.69,25.74,597400.0,18.9044,18.9044,18.8676,18.9044,597400.0
2012-01-26 11:10:00,25.75,25.86,25.74,25.82,201900.0,18.9117,18.9925,18.9044,18.9631,201900.0
2012-01-26 11:20:00,25.82,25.83,25.79,25.81,38800.0,18.9631,18.9705,18.9411,18.9558,38800.0
2012-01-26 11:30:00,25.81,25.86,25.77,25.85,96400.0,18.9558,18.9925,18.9264,18.9851,96400.0
2012-01-26 11:40:00,25.84,25.88,25.82,25.83,269200.0,18.9778,19.0072,18.9631,18.9705,269200.0
2012-01-26 11:50:00,25.83,25.88,25.8,25.8,90400.0,18.9705,19.0072,18.9484,18.9484,90400.0
2012-01-26 12:00:00,25.81,25.81,25.75,25.76,273700.0,18.9558,18.9558,18.9117,18.919,273700.0
2012-01-26 12:10:00,25.76,25.79,25.74,25.76,141200.0,18.919,18.9411,18.9044,18.919,141200.0
2012-01-26 12:20:00,25.76,25.76,25.72,25.74,139900.0,18.919,18.919,18.8897,18.9044,139900.0
2012-01-26 12:30:00,25.74,25.76,25.72,25.75,29000.0,18.9044,18.919,18.8897,18.9117,29000.0
2012-01-26 12:40:00,25.75,25.77,25.73,25.74,119200.0,18.9117,18.9264,18.897,18.9044,119200.0
2012-01-26 12:50:00,25.73,25.77,25.72,25.74,214600.0,18.897,18.9264,18.8897,18.9044,214600.0
2012-01-26 13:00:00,25.74,25.77,25.74,25.75,82200.0,18.9044,18.9264,18.9044,18.9117,82200.0
2012-01-26 13:10:00,25.75,25.79,25.73,25.75,104700.0,18.9117,18.9411,18.897,18.9117,104700.0
2012-01-26 13:20:00,25.75,25.76,25.71,25.71,72800.0,18.9117,18.919,18.8823,18.8823,72800.0
2012-01-26 13:30:00,25.71,25.71,25.56,25.57,76500.0,18.8823,18.8823,18.7722,18.7795,76500.0
2012-01-26 13:40:00,25.57,25.61,25.53,25.6,232500.0,18.7795,18.8089,18.7501,18.8015,232500.0
2012-01-26 13:50:00,25.6,25.67,25.6,25.66,129400.0,18.8015,18.8529,18.8015,18.8456,129400.0
2012-01-26 14:00:00,25.66,25.69,25.65,25.69,77500.0,18.8456,18.8676,18.8383,18.8676,77500.0
2012-01-26 14:10:00,25.69,25.71,25.64,25.66,708700.0,18.8676,18.8823,18.8309,18.8456,708700.0
2012-01-26 14:20:00,25.66,25.71,25.62,25.69,122900.0,18.8456,18.8823,18.8162,18.8676,122900.0
2012-01-26 14:30:00,25.69,25.75,25.69,25.73,228100.0,18.8676,18.9117,18.8676,18.897,228100.0
2012-01-26 14:40:00,25.73,25.75,25.71,25.74,85900.0,18.897,18.9117,18.8823,18.9044,85900.0
2012-01-26 14:50:00,25.75,25.81,25.74,25.77,402300.0,18.9117,18.9558,18.9044,18.9264,402300.0
2012-01-26 15:00:00,25.77,25.78,25.72,25.75,94000.0,18.9264,18.9337,18.8897,18.9117,94000.0
2012-01-26 15:10:00,25.75,25.78,25.73,25.77,129800.0,18.9117,18.9337,18.897,18.9264,129800.0
2012-01-26 15:20:00,25.77,25.78,25.67,25.68,211000.0,18.9264,18.9337,18.8529,18.8603,211000.0
2012-01-26 15:30:00,25.67,25.74,25.66,25.74,80500.0,18.8529,18.9044,18.8456,18.9044,80500.0
2012-01-26 15:40:00,25.74,25.85,25.74,25.84,470200.0,18.9044,18.9851,18.9044,18.9778,470200.0
2012-01-26 15:50:00,25.84,25.84,25.79,25.82,555800.0,18.9778,18.9778,18.9411,18.9631,555800.0
2012-01-27 09:30:00,25.69,25.84,25.59,25.84,142500.0,18.8676,18.9778,18.7942,18.9778,142500.0
2012-01-27 09:40:00,25.83,25.98,25.81,25.87,266800.0,18.9705,19.0806,18.9558,18.9998,266800.0
2012-01-27 09:50:00,25.87,25.88,25.78,25.84,36800.0,18.9998,19.0072,18.9337,18.9778,36800.0
2012-01-27 10:00:00,25.84,25.84,25.72,25.74,22000.0,18.9778,18.9778,18.8897,18.9044,22000.0
2012-01-27 10:10:00,25.74,25.78,25.7,25.74,67500.0,18.9044,18.9337,18.875,18.9044,67500.0
2012-01-27 10:20:00,25.74,25.79,25.74,25.77,111700.0,18.9044,18.9411,18.9044,18.9264,111700.0
2012-01-27 10:30:00,25.78,25.83,25.73,25.74,53400.0,18.9337,18.9705,18.897,18.9044,53400.0
2012-01-27 10:40:00,25.73,25.77,25.69,25.76,164300.0,18.897,18.9264,18.8676,18.919,164300.0
2012-01-27 10:50:00,25.76,25.82,25.74,25.77,106300.0,18.919,18.9631,18.9044,18.9264,106300.0
2012-01-27 11:00:00,25.8,25.9,25.8,25.9,28300.0,18.9484,19.0219,18.9484,19.0219,28300.0
2012-01-27 11:10:00,25.9,25.96,25.9,25.95,21800.0,19.0219,19.0659,19.0219,19.0586,21800.0
2012-01-27 11:20:00,25.95,25.96,25.87,25.92,274900.0,19.0586,19.0659,18.9998,19.0365,274900.0
2012-01-27 11:30:00,25.91,25.92,25.77,25.8,119000.0,19.0292,19.0365,18.9264,18.9484,119000.0
2012-01-27 11:40:00,25.8,25.8,25.75,25.78,45600.0,18.9484,18.9484,18.9117,18.9337,45600.0
2012-01-27 11:50:00,25.78,25.86,25.78,25.85,9700.0,18.9337,18.9925,18.9337,18.9851,9700.0
2012-01-27 12:00:00,25.85,25.88,25.76,25.78,67800.0,18.9851,19.0072,18.919,18.9337,67800.0
2012-01-27 12:10:00,25.78,25.8,25.76,25.79,43700.0,18.9337,18.9484,18.919,18.9411,43700.0
2012-01-27 12:20:00,25.8,25.88,25.8,25.88,58900.0,18.9484,19.0072,18.9484,19.0072,58900.0
2012-01-27 12:30:00,25.87,25.87,25.8,25.84,58700.0,18.9998,18.9998,18.9484,18.9778,58700.0
2012-01-27 12:40:00,25.84,25.85,25.82,25.84,37200.0,18.9778,18.9851,18.9631,18.9778,37200.0
2012-01-27 12:50:00,25.83,25.84,25.78,25.8,149500.0,18.9705,18.9778,18.9337,18.9484,149500.0
2012-01-27 13:00:00,25.79,25.83,25.78,25.83,58600.0,18.9411,18.9705,18.9337,18.9705,58600.0
2012-01-27 13:10:00,25.83,25.88,25.81,25.87,60400.0,18.9705,19.0072,18.9558,18.9998,60400.0
2012-01-27 13:20:00,25.88,25.89,25.8,25.85,63300.0,19.0072,19.0145,18.9484,18.9851,63300.0
2012-01-27 13:30:00,25.86,25.92,25.84,25.91,26000.0,18.9925,19.0365,18.9778,19.0292,26000.0
2012-01-27 13:40:00,25.92,25.93,25.87,25.88,32100.0,19.0365,19.0439,18.9998,19.0072,32100.0
2012-01-27 13:50:00,25.88,25.89,25.85,25.86,39000.0,19.0072,19.0145,18.9851,18.9925,39000.0
2012-01-27 14:00:00,25.87,25.91,25.86,25.87,47700.0,18.9998,19.0292,18.9925,18.9998,47700.0
2012-01-27 14:10:00,25.87,25.87,25.86,25.86,17300.0,18.9998,18.9998,18.9925,18.9925,17300.0
2012-01-27 14:20:00,25.85,25.87,25.84,25.86,71700.0,18.9851,18.9998,18.9778,18.9925,71700.0
2012-01-27 14:30:00,25.87,25.91,25.87,25.91,50500.0,18.9998,19.0292,18.9998,19.0292,50500.0
2012-01-27 14:40:00,25.91,25.93,25.91,25.92,36500.0,19.0292,19.0439,19.0292,19.0365,36500.0
2012-01-27 14:50:00,25.92,25.95,25.88,25.94,110500.0,19.0365,19.0586,19.0072,19.0512,110500.0
2012-01-27 15:00:00,25.95,25.96,25.91,25.92,44100.0,19.0586,19.0659,19.0292,19.0365,44100.0
2012-01-27 15:10:00,25.92,26.01,25.92,26.0,203800.0,19.0365,19.1026,19.0365,19.0953,203800.0
2012-01-27 15:20:00,26.0,26.04,25.96,26.0,61600.0,19.0953,19.1247,19.0659,19.0953,61600.0
2012-01-27 15:30:00,25.98,26.01,25.95,25.95,119600.0,19.0806,19.1026,19.0586,19.0586,119600.0
2012-01-27 15:40:00,25.96,25.98,25.94,25.94,114300.0,19.0659,19.0806,19.0512,19.0512,114300.0
2012-01-27 15:50:00,25.95,25.98,25.93,25.93,138500.0,19.0586,19.0806,19.0439,19.0439,138500.0
2012-01-30 09:30:00,25.78,25.78,25.64,25.68,36600.0,18.9337,18.9337,18.8309,18.8603,36600.0
2012-01-30 09:40:00,25.67,25.71,25.57,25.57,57000.0,18.8529,18.8823,18.7795,18.7795,57000.0
2012-01-30 09:50:00,25.56,25.67,25.55,25.65,20100.0,18.7722,18.8529,18.7648,18.8383,20100.0
2012-01-30 10:00:00,25.65,25.65,25.6,25.62,162800.0,18.8383,18.8383,18.8015,18.8162,162800.0
2012-01-30 10:10:00,25.61,25.61,25.55,25.57,142900.0,18.8089,18.8089,18.7648,18.7795,142900.0
2012-01-30 10:20:00,25.58,25.59,25.56,25.57,65300.0,18.7868,18.7942,18.7722,18.7795,65300.0
2012-01-30 10:30:00,25.56,25.66,25.55,25.65,39300.0,18.7722,18.8456,18.7648,18.8383,39300.0
2012-01-30 10:40:00,25.64,25.71,25.64,25.71,90200.0,18.8309,18.8823,18.8309,18.8823,90200.0
2012-01-30 10:50:00,25.71,25.72,25.66,25.66,45700.0,18.8823,18.8897,18.8456,18.8456,45700.0
2012-01-30 11:00:00,25.67,25.77,25.67,25.75,32900.0,18.8529,18.9264,18.8529,18.9117,32900.0
2012-01-30 11:10:00,25.75,25.76,25.7,25.71,78100.0,18.9117,18.919,18.875,18.8823,78100.0
2012-01-30 11:20:00,25.72,25.73,25.71,25.71,17900.0,18.8897,18.897,18.8823,18.8823,17900.0
2012-01-30 11:30:00,25.71,25.76,25.69,25.75,56400.0,18.8823,18.919,18.8676,18.9117,56400.0
2012-01-30 11:40:00,25.75,25.77,25.74,25.76,109100.0,18.9117,18.9264,18.9044,18.919,109100.0
2012-01-30 11:50:00,25.76,25.78,25.73,25.74,37700.0,18.919,18.9337,18.897,18.9044,37700.0
2012-01-30 12:00:00,25.74,25.78,25.74,25.75,16100.0,18.9044,18.9337,18.9044,18.9117,16100.0
2012-01-30 12:10:00,25.75,25.76,25.74,25.75,23000.0,18.9117,18.919,18.9044,18.9117,23000.0
2012-01-30 12:20:00,25.75,25.77,25.74,25.75,38800.0,18.9117,18.9264,18.9044,18.9117,38800.0
2012-01-30 12:30:00,25.76,25.76,25.74,25.74,10800.0,18.919,18.919,18.9044,18.9044,10800.0
2012-01-30 12:40:00,25.74,25.74,25.68,25.69,34500.0,18.9044,18.9044,18.8603,18.8676,34500.0
2012-01-30 12:50:00,25.68,25.71,25.67,25.7,19800.0,18.8603,18.8823,18.8529,18.875,19800.0
2012-01-30 13:00:00,25.71,25.71,25.67,25.69,38200.0,18.8823,18.8823,18.8529,18.8676,38200.0
2012-01-30 13:10:00,25.68,25.69,25.66,25.67,61600.0,18.8603,18.8676,18.8456,18.8529,61600.0
2012-01-30 13:20:00,25.66,25.71,25.66,25.69,82800.0,18.8456,18.8823,18.8456,18.8676,82800.0
2012-01-30 13:30:00,25.69,25.73,25.68,25.73,29300.0,18.8676,18.897,18.8603,18.897,29300.0
2012-01-30 13:40:00,25.73,25.82,25.73,25.82,74500.0,18.897,18.9631,18.897,18.9631,74500.0
2012-01-30 13:50:00,25.81,25.82,25.78,25.79,19800.0,18.9558,18.9631,18.9337,18.9411,19800.0
2012-01-30 14:00:00,25.79,25.8,25.75,25.79,42200.0,18.9411,18.9484,18.9117,18.9411,42200.0
2012-01-30 14:10:00,25.79,25.86,25.79,25.84,171200.0,18.9411,18.9925,18.9411,18.9778,171200.0
2012-01-30 14:20:00,25.84,25.89,25.82,25.87,245900.0,18.9778,19.0145,18.9631,18.9998,245900.0
2012-01-30 14:30:00,25.88,25.89,25.87,25.88,55600.0,19.0072,19.0145,18.9998,19.0072,55600.0
2012-01-30 14:40:00,25.87,25.94,25.85,25.85,197200.0,18.9998,19.0512,18.9851,18.9851,197200.0
2012-01-30 14:50:00,25.85,25.88,25.8,25.87,142200.0,18.9851,19.0072,18.9484,18.9998,142200.0
2012-01-30 15:00:00,25.88,25.88,25.78,25.82,143700.0,19.0072,19.0072,18.9337,18.9631,143700.0
2012-01-30 15:10:00,25.82,25.89,25.82,25.87,81700.0,18.9631,19.0145,18.9631,18.9998,81700.0
2012-01-30 15:20:00,25.87,25.87,25.84,25.86,87700.0,18.9998,18.9998,18.9778,18.9925,87700.0
2012-01-30 15:30:00,25.87,25.88,25.75,25.77,113300.0,18.9998,19.0072,18.9117,18.9264,113300.0
2012-01-30 15:40:00,25.78,25.85,25.76,25.85,191300.0,18.9337,18.9851,18.919,18.9851,191300.0
2012-01-30 15:50:00,25.85,25.85,25.77,25.79,369200.0,18.9851,18.9851,18.9264,18.9411,369200.0
2012-01-31 09:30:00,25.91,26.05,25.85,26.05,16700.0,19.0292,19.132,18.9851,19.132,16700.0
2012-01-31 09:40:00,26.05,26.05,25.88,25.92,117200.0,19.132,19.132,19.0072,19.0365,117200.0
2012-01-31 09:50:00,25.92,25.92,25.81,25.84,35700.0,19.0365,19.0365,18.9558,18.9778,35700.0
2012-01-31 10:00:00,25.84,25.84,25.69,25.72,240400.0,18.9778,18.9778,18.8676,18.8897,240400.0
2012-01-31 10:10:00,25.72,25.79,25.72,25.75,189700.0,18.8897,18.9411,18.8897,18.9117,189700.0
2012-01-31 10:20:00,25.76,25.82,25.75,25.8,147600.0,18.919,18.9631,18.9117,18.9484,147600.0
2012-01-31 10:30:00,25.8,25.82,25.71,25.72,117400.0,18.9484,18.9631,18.8823,18.8897,117400.0
2012-01-31 10:40:00,25.73,25.77,25.7,25.73,41300.0,18.897,18.9264,18.875,18.897,41300.0
2012-01-31 10:50:00,25.72,25.72,25.68,25.71,23600.0,18.8897,18.8897,18.8603,18.8823,23600.0
2012-01-31 11:00:00,25.72,25.73,25.69,25.7,11300.0,18.8897,18.897,18.8676,18.875,11300.0
2012-01-31 11:10:00,25.7,25.75,25.65,25.75,49400.0,18.875,18.9117,18.8383,18.9117,49400.0
2012-01-31 11:20:00,25.74,25.78,25.72,25.76,98100.0,18.9044,18.9337,18.8897,18.919,98100.0
2012-01-31 11:30:00,25.77,25.77,25.71,25.75,17200.0,18.9264,18.9264,18.8823,18.9117,17200.0
2012-01-31 11:40:00,25.75,25.77,25.75,25.77,76300.0,18.9117,18.9264,18.9117,18.9264,76300.0
2012-01-31 11:50:00,25.78,25.8,25.74,25.78,46800.0,18.9337,18.9484,18.9044,18.9337,46800.0
2012-01-31 12:00:00,25.78,25.78,25.74,25.75,32400.0,18.9337,18.9337,18.9044,18.9117,32400.0
2012-01-31 12:10:00,25.74,25.85,25.74,25.84,167500.0,18.9044,18.9851,18.9044,18.9778,167500.0
2012-01-31 12:20:00,25.84,25.85,25.81,25.84,44200.0,18.9778,18.9851,18.9558,18.9778,44200.0
2012-01-31 12:30:00,25.83,25.85,25.81,25.84,48300.0,18.9705,18.9851,18.9558,18.9778,48300.0
2012-01-31 12:40:00,25.84,25.86,25.83,25.85,85200.0,18.9778,18.9925,18.9705,18.9851,85200.0
2012-01-31 12:50:00,25.85,25.87,25.85,25.85,43700.0,18.9851,18.9998,18.9851,18.9851,43700.0
2012-01-31 13:00:00,25.85,25.87,25.85,25.85,28900.0,18.9851,18.9998,18.9851,18.9851,28900.0
2012-01-31 13:10:00,25.86,25.9,25.86,25.89,115600.0,18.9925,19.0219,18.9925,19.0145,115600.0
2012-01-31 13:20:00,25.9,25.92,25.89,25.91,34700.0,19.0219,19.0365,19.0145,19.0292,34700.0
2012-01-31 13:30:00,25.91,25.91,25.84,25.84,29100.0,19.0292,19.0292,18.9778,18.9778,29100.0
2012-01-31 13:40:00,25.83,25.84,25.81,25.81,18900.0,18.9705,18.9778,18.9558,18.9558,18900.0
2012-01-31 13:50:00,25.81,25.83,25.78,25.81,75500.0,18.9558,18.9705,18.9337,18.9558,75500.0
2012-01-31 14:00:00,25.81,25.82,25.8,25.81,16500.0,18.9558,18.9631,18.9484,18.9558,16500.0
2012-01-31 14:10:00,25.81,25.89,25.8,25.88,58900.0,18.9558,19.0145,18.9484,19.0072,58900.0
2012-01-31 14:20:00,25.88,25.94,25.88,25.89,63800.0,19.0072,19.0512,19.0072,19.0145,63800.0
2012-01-31 14:30:00,25.9,25.9,25.85,25.86,29100.0,19.0219,19.0219,18.9851,18.9925,29100.0
2012-01-31 14:40:00,25.86,25.87,25.82,25.83,21600.0,18.9925,18.9998,18.9631,18.9705,21600.0
2012-01-31 14:50:00,25.84,25.84,25.82,25.83,20200.0,18.9778,18.9778,18.9631,18.9705,20200.0
2012-01-31 15:00:00,25.83,25.84,25.8,25.84,7500.0,18.9705,18.9778,18.9484,18.9778,7500.0
2012-01-31 15:10:00,25.85,25.85,25.8,25.81,29600.0,18.9851,18.9851,18.9484,18.9558,29600.0
2012-01-31 15:20:00,25.82,25.83,25.79,25.81,40500.0,18.9631,18.9705,18.9411,18.9558,40500.0
2012-01-31 15:30:00,25.81,25.83,25.77,25.78,168000.0,18.9558,18.9705,18.9264,18.9337,168000.0
2012-01-31 15:40:00,25.78,25.8,25.76,25.77,16400.0,18.9337,18.9484,18.919,18.9264,16400.0
2012-01-31 15:50:00,25.77,25.83,25.75,25.79,161600.0,18.9264,18.9705,18.9117,18.9411,161600.0
2012-02-01 09:30:00,25.94,26.15,25.94,26.1,99300.0,19.0512,19.2055,19.0512,19.1687,99300.0
2012-02-01 09:40:00,26.09,26.1,25.96,26.03,121800.0,19.1614,19.1687,19.0659,19.1173,121800.0
2012-02-01 09:50:00,26.05,26.09,26.0,26.01,101300.0,19.132,19.1614,19.0953,19.1026,101300.0
2012-02-01 10:00:00,26.01,26.13,25.99,26.13,113500.0,19.1026,19.1908,19.088,19.1908,113500.0
2012-02-01 10:10:00,26.14,26.22,26.11,26.21,292500.0,19.1981,19.2569,19.1761,19.2495,292500.0
2012-02-01 10:20:00,26.2,26.28,26.2,26.25,207100.0,19.2422,19.3009,19.2422,19.2789,207100.0
2012-02-01 10:30:00,26.25,26.29,26.25,26.28,216300.0,19.2789,19.3083,19.2789,19.3009,216300.0
2012-02-01 10:40:00,26.28,26.3,26.21,26.24,76000.0,19.3009,19.3156,19.2495,19.2716,76000.0
2012-02-01 10:50:00,26.25,26.26,26.18,26.24,36000.0,19.2789,19.2863,19.2275,19.2716,36000.0
2012-02-01 11:00:00,26.24,26.28,26.21,26.27,54000.0,19.2716,19.3009,19.2495,19.2936,54000.0
2012-02-01 11:10:00,26.26,26.28,26.21,26.23,25600.0,19.2863,19.3009,19.2495,19.2642,25600.0
2012-02-01 11:20:00,26.23,26.24,26.21,26.23,17900.0,19.2642,19.2716,19.2495,19.2642,17900.0
2012-02-01 11:30:00,26.23,26.26,26.22,26.24,69000.0,19.2642,19.2863,19.2569,19.2716,69000.0
2012-02-01 11:40:00,26.23,26.24,26.16,26.19,21300.0,19.2642,19.2716,19.2128,19.2348,21300.0
2012-02-01 11:50:00,26.2,26.22,26.19,26.21,45800.0,19.2422,19.2569,19.2348,19.2495,45800.0
2012-02-01 12:00:00,26.21,26.28,26.21,26.27,148500.0,19.2495,19.3009,19.2495,19.2936,148500.0
2012-02-01 12:10:00,26.27,26.32,26.27,26.31,99300.0,19.2936,19.3303,19.2936,19.323,99300.0
2012-02-01 12:20:00,26.31,26.33,26.3,26.32,21700.0,19.323,19.3377,19.3156,19.3303,21700.0
2012-02-01 12:30:00,26.33,26.35,26.31,26.31,83700.0,19.3377,19.3524,19.323,19.323,83700.0
2012-02-01 12:40:00,26.32,26.36,26.29,26.35,249700.0,19.3303,19.3597,19.3083,19.3524,249700.0
2012-02-01 12:50:00,26.35,26.36,26.33,26.35,86600.0,19.3524,19.3597,19.3377,19.3524,86600.0
2012-02-01 13:00:00,26.35,26.36,26.34,26.36,61700.0,19.3524,19.3597,19.345,19.3597,61700.0
2012-02-01 13:10:00,26.36,26.37,26.35,26.36,100500.0,19.3597,19.367,19.3524,19.3597,100500.0
2012-02-01 13:20:00,26.36,26.39,26.36,26.37,166700.0,19.3597,19.3817,19.3597,19.367,166700.0
2012-02-01 13:30:00,26.38,26.39,26.37,26.39,24000.0,19.3744,19.3817,19.367,19.3817,24000.0
2012-02-01 13:40:00,26.38,26.39,26.34,26.36,158200.0,19.3744,19.3817,19.345,19.3597,158200.0
2012-02-01 13:50:00,26.36,26.37,26.33,26.34,30300.0,19.3597,19.367,19.3377,19.345,30300.0
2012-02-01 14:00:00,26.35,26.35,26.3,26.31,15700.0,19.3524,19.3524,19.3156,19.323,15700.0
2012-02-01 14:10:00,26.3,26.33,26.3,26.33,31100.0,19.3156,19.3377,19.3156,19.3377,31100.0
2012-02-01 14:20:00,26.33,26.33,26.29,26.32,22200.0,19.3377,19.3377,19.3083,19.3303,22200.0
2012-02-01 14:30:00,26.32,26.34,26.31,26.33,51500.0,19.3303,19.345,19.323,19.3377,51500.0
2012-02-01 14:40:00,26.33,26.34,26.25,26.26,50900.0,19.3377,19.345,19.2789,19.2863,50900.0
2012-02-01 14:50:00,26.26,26.31,26.26,26.3,38900.0,19.2863,19.323,19.2863,19.3156,38900.0
2012-02-01 15:00:00,26.31,26.35,26.3,26.35,160700.0,19.323,19.3524,19.3156,19.3524,160700.0
2012-02-01 15:10:00,26.35,26.37,26.31,26.33,193200.0,19.3524,19.367,19.323,19.3377,193200.0
2012-02-01 15:20:00,26.32,26.33,26.27,26.29,202200.0,19.3303,19.3377,19.2936,19.3083,202200.0
2012-02-01 15:30:00,26.29,26.29,26.2,26.23,212000.0,19.3083,19.3083,19.2422,19.2642,212000.0
2012-02-01 15:40:00,26.23,26.26,26.22,26.26,268200.0,19.2642,19.2863,19.2569,19.2863,268200.0
2012-02-01 15:50:00,26.26,26.31,26.24,26.29,461200.0,19.2863,19.323,19.2716,19.3083,461200.0
2012-02-02 09:30:00,26.3,26.3,26.18,26.21,93100.0,19.3156,19.3156,19.2275,19.2495,93100.0
2012-02-02 09:40:00,26.21,26.22,26.16,26.22,207300.0,19.2495,19.2569,19.2128,19.2569,207300.0
2012-02-02 09:50:00,26.22,26.26,26.18,26.26,98700.0,19.2569,19.2863,19.2275,19.2863,98700.0
2012-02-02 10:00:00,26.26,26.35,26.25,26.35,182500.0,19.2863,19.3524,19.2789,19.3524,182500.0
2012-02-02 10:10:00,26.35,26.44,26.35,26.44,227800.0,19.3524,19.4185,19.3524,19.4185,227800.0
2012-02-02 10:20:00,26.44,26.45,26.42,26.45,136200.0,19.4185,19.4258,19.4038,19.4258,136200.0
2012-02-02 10:30:00,26.44,26.46,26.44,26.46,110900.0,19.4185,19.4331,19.4185,19.4331,110900.0
2012-02-02 10:40:00,26.46,26.5,26.46,26.5,112800.0,19.4331,19.4625,19.4331,19.4625,112800.0
2012-02-02 10:50:00,26.5,26.55,26.48,26.52,123100.0,19.4625,19.4992,19.4478,19.4772,123100.0
2012-02-02 11:00:00,26.53,26.53,26.49,26.51,162600.0,19.4846,19.4846,19.4552,19.4699,162600.0
2012-02-02 11:10:00,26.52,26.52,26.47,26.47,45500.0,19.4772,19.4772,19.4405,19.4405,45500.0
2012-02-02 11:20:00,26.46,26.49,26.45,26.45,54000.0,19.4331,19.4552,19.4258,19.4258,54000.0
2012-02-02 11:30:00,26.45,26.45,26.33,26.33,45900.0,19.4258,19.4258,19.3377,19.3377,45900.0
2012-02-02 11:40:00,26.34,26.36,26.33,26.36,14700.0,19.345,19.3597,19.3377,19.3597,14700.0
2012-02-02 11:50:00,26.36,26.41,26.36,26.4,58200.0,19.3597,19.3964,19.3597,19.3891,58200.0
2012-02-02 12:00:00,26.4,26.43,26.4,26.43,52200.0,19.3891,19.4111,19.3891,19.4111,52200.0
2012-02-02 12:10:00,26.43,26.45,26.43,26.44,97500.0,19.4111,19.4258,19.4111,19.4185,97500.0
2012-02-02 12:20:00,26.44,26.49,26.44,26.49,35500.0,19.4185,19.4552,19.4185,19.4552,35500.0
2012-02-02 12:30:00,26.49,26.49,26.45,26.45,98100.0,19.4552,19.4552,19.4258,19.4258,98100.0
2012-02-02 12:40:00,26.44,26.49,26.44,26.48,100800.0,19.4185,19.4552,19.4185,19.4478,100800.0
2012-02-02 12:50:00,26.49,26.51,26.48,26.51,16300.0,19.4552,19.4699,19.4478,19.4699,16300.0
2012-02-02 13:00:00,26.51,26.52,26.48,26.51,120500.0,19.4699,19.4772,19.4478,19.4699,120500.0
2012-02-02 13:10:00,26.52,26.53,26.51,26.51,54900.0,19.4772,19.4846,19.4699,19.4699,54900.0
2012-02-02 13:20:00,26.52,26.52,26.47,26.47,57400.0,19.4772,19.4772,19.4405,19.4405,57400.0
2012-02-02 13:30:00,26.47,26.5,26.46,26.5,39100.0,19.4405,19.4625,19.4331,19.4625,39100.0
2012-02-02 13:40:00,26.49,26.52,26.48,26.52,74300.0,19.4552,19.4772,19.4478,19.4772,74300.0
2012-02-02 13:50:00,26.52,26.52,26.5,26.51,63700.0,19.4772,19.4772,19.4625,19.4699,63700.0
2012-02-02 14:00:00,26.51,26.51,26.49,26.5,39000.0,19.4699,19.4699,19.4552,19.4625,39000.0
2012-02-02 14:10:00,26.49,26.5,26.45,26.46,38000.0,19.4552,19.4625,19.4258,19.4331,38000.0
2012-02-02 14:20:00,26.45,26.49,26.44,26.46,205700.0,19.4258,19.4552,19.4185,19.4331,205700.0
2012-02-02 14:30:00,26.46,26.48,26.43,26.44,29600.0,19.4331,19.4478,19.4111,19.4185,29600.0
2012-02-02 14:40:00,26.43,26.43,26.33,26.35,61000.0,19.4111,19.4111,19.3377,19.3524,61000.0
2012-02-02 14:50:00,26.35,26.41,26.34,26.41,120100.0,19.3524,19.3964,19.345,19.3964,120100.0
2012-02-02 15:00:00,26.41,26.43,26.39,26.43,46100.0,19.3964,19.4111,19.3817,19.4111,46100.0
2012-02-02 15:10:00,26.41,26.43,26.4,26.42,35200.0,19.3964,19.4111,19.3891,19.4038,35200.0
2012-02-02 15:20:00,26.41,26.43,26.4,26.43,17700.0,19.3964,19.4111,19.3891,19.4111,17700.0
2012-02-02 15:30:00,26.42,26.48,26.42,26.47,51500.0,19.4038,19.4478,19.4038,19.4405,51500.0
2012-02-02 15:40:00,26.47,26.47,26.42,26.42,73400.0,19.4405,19.4405,19.4038,19.4038,73400.0
2012-02-02 15:50:00,26.42,26.45,26.41,26.44,164200.0,19.4038,19.4258,19.3964,19.4185,164200.0
2012-02-03 09:30:00,26.8,26.91,26.79,26.91,58400.0,19.6829,19.7636,19.6755,19.7636,58400.0
2012-02-03 09:40:00,26.91,26.91,26.87,26.91,95500.0,19.7636,19.7636,19.7343,19.7636,95500.0
2012-02-03 09:50:00,26.91,27.03,26.91,27.02,85600.0,19.7636,19.8518,19.7636,19.8444,85600.0
2012-02-03 10:00:00,27.01,27.11,27.01,27.11,306400.0,19.8371,19.9105,19.8371,19.9105,306400.0
2012-02-03 10:10:00,27.12,27.16,27.1,27.14,188400.0,19.9179,19.9472,19.9032,19.9326,188400.0
2012-02-03 10:20:00,27.14,27.16,27.04,27.05,185600.0,19.9326,19.9472,19.8591,19.8665,185600.0
2012-02-03 10:30:00,27.05,27.08,27.03,27.07,37400.0,19.8665,19.8885,19.8518,19.8811,37400.0
2012-02-03 10:40:00,27.06,27.06,26.97,26.98,10400.0,19.8738,19.8738,19.8077,19.8151,10400.0
2012-02-03 10:50:00,26.98,27.0,26.95,27.0,60400.0,19.8151,19.8297,19.793,19.8297,60400.0
2012-02-03 11:00:00,27.0,27.04,27.0,27.03,57200.0,19.8297,19.8591,19.8297,19.8518,57200.0
2012-02-03 11:10:00,27.02,27.07,27.02,27.07,49600.0,19.8444,19.8811,19.8444,19.8811,49600.0
2012-02-03 11:20:00,27.09,27.13,27.09,27.13,48300.0,19.8958,19.9252,19.8958,19.9252,48300.0
2012-02-03 11:30:00,27.12,27.13,27.1,27.1,25600.0,19.9179,19.9252,19.9032,19.9032,25600.0
2012-02-03 11:40:00,27.11,27.16,27.1,27.16,196100.0,19.9105,19.9472,19.9032,19.9472,196100.0
2012-02-03 11:50:00,27.16,27.16,27.08,27.11,57100.0,19.9472,19.9472,19.8885,19.9105,57100.0
2012-02-03 12:00:00,27.11,27.16,27.1,27.15,109400.0,19.9105,19.9472,19.9032,19.9399,109400.0
2012-02-03 12:10:00,27.15,27.21,27.14,27.17,443200.0,19.9399,19.984,19.9326,19.9546,443200.0
2012-02-03 12:20:00,27.16,27.19,27.14,27.19,61600.0,19.9472,19.9693,19.9326,19.9693,61600.0
2012-02-03 12:30:00,27.18,27.2,27.17,27.18,32800.0,19.9619,19.9766,19.9546,19.9619,32800.0
2012-02-03 12:40:00,27.18,27.21,27.18,27.21,75700.0,19.9619,19.984,19.9619,19.984,75700.0
2012-02-03 12:50:00,27.21,27.21,27.16,27.18,40200.0,19.984,19.984,19.9472,19.9619,40200.0
2012-02-03 13:00:00,27.18,27.18,27.14,27.16,28700.0,19.9619,19.9619,19.9326,19.9472,28700.0
2012-02-03 13:10:00,27.16,27.17,27.14,27.14,16000.0,19.9472,19.9546,19.9326,19.9326,16000.0
2012-02-03 13:20:00,27.14,27.16,27.14,27.16,22700.0,19.9326,19.9472,19.9326,19.9472,22700.0
2012-02-03 13:30:00,27.15,27.16,27.11,27.12,25300.0,19.9399,19.9472,19.9105,19.9179,25300.0
2012-02-03 13:40:00,27.11,27.13,27.11,27.12,15000.0,19.9105,19.9252,19.9105,19.9179,15000.0
2012-02-03 13:50:00,27.12,27.13,27.11,27.12,8500.0,19.9179,19.9252,19.9105,19.9179,8500.0
2012-02-03 14:00:00,27.13,27.17,27.13,27.17,44700.0,19.9252,19.9546,19.9252,19.9546,44700.0
2012-02-03 14:10:00,27.17,27.2,27.16,27.2,40800.0,19.9546,19.9766,19.9472,19.9766,40800.0
2012-02-03 14:20:00,27.2,27.21,27.18,27.19,58300.0,19.9766,19.984,19.9619,19.9693,58300.0
2012-02-03 14:30:00,27.19,27.19,27.16,27.17,22400.0,19.9693,19.9693,19.9472,19.9546,22400.0
2012-02-03 14:40:00,27.16,27.22,27.16,27.22,220100.0,19.9472,19.9913,19.9472,19.9913,220100.0
2012-02-03 14:50:00,27.22,27.23,27.2,27.22,81800.0,19.9913,19.9987,19.9766,19.9913,81800.0
2012-02-03 15:00:00,27.21,27.22,27.19,27.19,28100.0,19.984,19.9913,19.9693,19.9693,28100.0
2012-02-03 15:10:00,27.18,27.21,27.18,27.21,58900.0,19.9619,19.984,19.9619,19.984,58900.0
2012-02-03 15:20:00,27.2,27.21,27.18,27.19,28300.0,19.9766,19.984,19.9619,19.9693,28300.0
2012-02-03 15:30:00,27.19,27.2,27.15,27.15,87500.0,19.9693,19.9766,19.9399,19.9399,87500.0
2012-02-03 15:40:00,27.15,27.19,27.14,27.14,147200.0,19.9399,19.9693,19.9326,19.9326,147200.0
2012-02-03 15:50:00,27.14,27.19,27.1,27.19,411500.0,19.9326,19.9693,19.9032,19.9693,411500.0
2012-02-06 09:30:00,27.11,27.11,26.98,27.08,172400.0,19.9105,19.9105,19.8151,19.8885,172400.0
2012-02-06 09:40:00,27.08,27.1,27.02,27.1,25400.0,19.8885,19.9032,19.8444,19.9032,25400.0
2012-02-06 09:50:00,27.1,27.12,27.02,27.02,58300.0,19.9032,19.9179,19.8444,19.8444,58300.0
2012-02-06 10:00:00,27.02,27.09,27.02,27.05,128900.0,19.8444,19.8958,19.8444,19.8665,128900.0
2012-02-06 10:10:00,27.05,27.08,27.04,27.04,135900.0,19.8665,19.8885,19.8591,19.8591,135900.0
2012-02-06 10:20:00,27.04,27.04,26.98,26.98,78300.0,19.8591,19.8591,19.8151,19.8151,78300.0
2012-02-06 10:30:00,26.98,26.98,26.93,26.95,50000.0,19.8151,19.8151,19.7783,19.793,50000.0
2012-02-06 10:40:00,26.94,26.94,26.86,26.92,49400.0,19.7857,19.7857,19.7269,19.771,49400.0
2012-02-06 10:50:00,26.91,26.91,26.84,26.89,53100.0,19.7636,19.7636,19.7122,19.749,53100.0
2012-02-06 11:00:00,26.89,26.93,26.88,26.9,21600.0,19.749,19.7783,19.7416,19.7563,21600.0
2012-02-06 11:10:00,26.91,26.98,26.91,26.96,114200.0,19.7636,19.8151,19.7636,19.8004,114200.0
2012-02-06 11:20:00,26.96,26.98,26.95,26.98,35000.0,19.8004,19.8151,19.793,19.8151,35000.0
2012-02-06 11:30:00,26.98,27.0,26.98,26.99,26100.0,19.8151,19.8297,19.8151,19.8224,26100.0
2012-02-06 11:40:00,27.0,27.05,27.0,27.05,37600.0,19.8297,19.8665,19.8297,19.8665,37600.0
2012-02-06 11:50:00,27.05,27.08,27.03,27.08,39800.0,19.8665,19.8885,19.8518,19.8885,39800.0
2012-02-06 12:00:00,27.08,27.08,27.05,27.06,19400.0,19.8885,19.8885,19.8665,19.8738,19400.0
2012-02-06 12:10:00,27.05,27.07,27.04,27.07,53600.0,19.8665,19.8811,19.8591,19.8811,53600.0
2012-02-06 12:20:00,27.07,27.07,27.05,27.05,16500.0,19.8811,19.8811,19.8665,19.8665,16500.0
2012-02-06 12:30:00,27.06,27.1,27.06,27.1,18800.0,19.8738,19.9032,19.8738,19.9032,18800.0
2012-02-06 12:40:00,27.09,27.11,27.09,27.1,11900.0,19.8958,19.9105,19.8958,19.9032,11900.0
2012-02-06 12:50:00,27.09,27.1,27.08,27.09,23100.0,19.8958,19.9032,19.8885,19.8958,23100.0
2012-02-06 13:00:00,27.09,27.09,27.05,27.05,37800.0,19.8958,19.8958,19.8665,19.8665,37800.0
2012-02-06 13:10:00,27.05,27.06,27.03,27.03,16000.0,19.8665,19.8738,19.8518,19.8518,16000.0
2012-02-06 13:20:00,27.03,27.04,27.02,27.02,62200.0,19.8518,19.8591,19.8444,19.8444,62200.0
2012-02-06 13:30:00,27.02,27.04,27.01,27.01,55900.0,19.8444,19.8591,19.8371,19.8371,55900.0
2012-02-06 13:40:00,27.01,27.02,26.98,26.99,119800.0,19.8371,19.8444,19.8151,19.8224,119800.0
2012-02-06 13:50:00,26.99,27.0,26.97,26.97,30900.0,19.8224,19.8297,19.8077,19.8077,30900.0
2012-02-06 14:00:00,26.98,26.99,26.97,26.99,23500.0,19.8151,19.8224,19.8077,19.8224,23500.0
2012-02-06 14:10:00,26.99,27.0,26.98,26.98,19000.0,19.8224,19.8297,19.8151,19.8151,19000.0
2012-02-06 14:20:00,26.98,26.98,26.92,26.93,21100.0,19.8151,19.8151,19.771,19.7783,21100.0
2012-02-06 14:30:00,26.93,26.95,26.93,26.95,6300.0,19.7783,19.793,19.7783,19.793,6300.0
2012-02-06 14:40:00,26.95,26.95,26.88,26.89,23100.0,19.793,19.793,19.7416,19.749,23100.0
2012-02-06 14:50:00,26.89,26.92,26.87,26.9,24400.0,19.749,19.771,19.7343,19.7563,24400.0
2012-02-06 15:00:00,26.9,26.91,26.88,26.89,11200.0,19.7563,19.7636,19.7416,19.749,11200.0
2012-02-06 15:10:00,26.89,26.89,26.86,26.89,17000.0,19.749,19.749,19.7269,19.749,17000.0
2012-02-06 15:20:00,26.9,26.9,26.85,26.86,214300.0,19.7563,19.7563,19.7196,19.7269,214300.0
2012-02-06 15:30:00,26.86,26.87,26.85,26.86,87300.0,19.7269,19.7343,19.7196,19.7269,87300.0
2012-02-06 15:40:00,26.86,26.91,26.86,26.89,36900.0,19.7269,19.7636,19.7269,19.749,36900.0
2012-02-06 15:50:00,26.89,26.94,26.86,26.93,286200.0,19.749,19.7857,19.7269,19.7783,286200.0
2012-02-07 09:30:00,26.85,26.86,26.77,26.77,32500.0,19.7196,19.7269,19.6608,19.6608,32500.0
2012-02-07 09:40:00,26.77,26.8,26.74,26.77,20200.0,19.6608,19.6829,19.6388,19.6608,20200.0
2012-02-07 09:50:00,26.77,26.85,26.75,26.83,12400.0,19.6608,19.7196,19.6461,19.7049,12400.0
2012-02-07 10:00:00,26.84,26.85,26.75,26.78,44600.0,19.7122,19.7196,19.6461,19.6682,44600.0
2012-02-07 10:10:00,26.79,26.85,26.78,26.81,108300.0,19.6755,19.7196,19.6682,19.6902,108300.0
2012-02-07 10:20:00,26.8,26.83,26.8,26.81,16600.0,19.6829,19.7049,19.6829,19.6902,16600.0
2012-02-07 10:30:00,26.81,26.88,26.81,26.88,51400.0,19.6902,19.7416,19.6902,19.7416,51400.0
2012-02-07 10:40:00,26.88,26.93,26.88,26.92,35300.0,19.7416,19.7783,19.7416,19.771,35300.0
2012-02-07 10:50:00,26.92,27.0,26.91,26.99,32000.0,19.771,19.8297,19.7636,19.8224,32000.0
2012-02-07 11:00:00,27.0,27.03,26.99,27.03,11500.0,19.8297,19.8518,19.8224,19.8518,11500.0
2012-02-07 11:10:00,27.03,27.06,27.02,27.05,80100.0,19.8518,19.8738,19.8444,19.8665,80100.0
2012-02-07 11:20:00,27.04,27.07,27.03,27.07,21900.0,19.8591,19.8811,19.8518,19.8811,21900.0
2012-02-07 11:30:00,27.07,27.11,27.06,27.07,77700.0,19.8811,19.9105,19.8738,19.8811,77700.0
2012-02-07 11:40:00,27.08,27.09,27.05,27.08,108600.0,19.8885,19.8958,19.8665,19.8885,108600.0
2012-02-07 11:50:00,27.08,27.08,27.03,27.06,113100.0,19.8885,19.8885,19.8518,19.8738,113100.0
2012-02-07 12:00:00,27.05,27.07,27.01,27.01,16300.0,19.8665,19.8811,19.8371,19.8371,16300.0
2012-02-07 12:10:00,27.01,27.02,26.99,26.99,12900.0,19.8371,19.8444,19.8224,19.8224,12900.0
2012-02-07 12:20:00,26.99,27.02,26.98,26.99,12300.0,19.8224,19.8444,19.8151,19.8224,12300.0
2012-02-07 12:30:00,26.99,27.01,26.99,27.0,3500.0,19.8224,19.8371,19.8224,19.8297,3500.0
2012-02-07 12:40:00,27.0,27.0,26.98,26.98,10700.0,19.8297,19.8297,19.8151,19.8151,10700.0
2012-02-07 12:50:00,26.98,27.04,26.97,27.04,13500.0,19.8151,19.8591,19.8077,19.8591,13500.0
2012-02-07 13:00:00,27.04,27.08,27.03,27.05,10500.0,19.8591,19.8885,19.8518,19.8665,10500.0
2012-02-07 13:10:00,27.05,27.07,27.0,27.0,16400.0,19.8665,19.8811,19.8297,19.8297,16400.0
2012-02-07 13:20:00,26.99,27.03,26.97,27.01,25700.0,19.8224,19.8518,19.8077,19.8371,25700.0
2012-02-07 13:30:00,27.0,27.01,26.99,27.0,20400.0,19.8297,19.8371,19.8224,19.8297,20400.0
2012-02-07 13:40:00,27.0,27.02,26.99,27.02,11600.0,19.8297,19.8444,19.8224,19.8444,11600.0
2012-02-07 13:50:00,27.03,27.05,27.02,27.05,18500.0,19.8518,19.8665,19.8444,19.8665,18500.0
2012-02-07 14:00:00,27.04,27.05,27.01,27.03,16000.0,19.8591,19.8665,19.8371,19.8518,16000.0
2012-02-07 14:10:00,27.03,27.05,27.02,27.04,11000.0,19.8518,19.8665,19.8444,19.8591,11000.0
2012-02-07 14:20:00,27.04,27.05,27.02,27.03,9100.0,19.8591,19.8665,19.8444,19.8518,9100.0
2012-02-07 14:30:00,27.04,27.04,27.01,27.01,8900.0,19.8591,19.8591,19.8371,19.8371,8900.0
2012-02-07 14:40:00,27.02,27.02,26.98,26.99,25800.0,19.8444,19.8444,19.8151,19.8224,25800.0
2012-02-07 14:50:00,26.99,27.01,26.89,26.9,25200.0,19.8224,19.8371,19.749,19.7563,25200.0
2012-02-07 15:00:00,26.9,26.96,26.9,26.96,14000.0,19.7563,19.8004,19.7563,19.8004,14000.0
2012-02-07 15:10:00,26.96,27.0,26.95,27.0,25400.0,19.8004,19.8297,19.793,19.8297,25400.0
2012-02-07 15:20:00,27.0,27.05,26.98,27.01,22000.0,19.8297,19.8665,19.8151,19.8371,22000.0
2012-02-07 15:30:00,27.0,27.03,26.99,27.01,14900.0,19.8297,19.8518,19.8224,19.8371,14900.0
2012-02-07 15:40:00,27.01,27.01,26.91,26.94,45800.0,19.8371,19.8371,19.7636,19.7857,45800.0
2012-02-07 15:50:00,26.94,26.97,26.93,26.95,97600.0,19.7857,19.8077,19.7783,19.793,97600.0
2012-02-08 09:30:00,26.95,27.03,26.89,26.91,13000.0,19.793,19.8518,19.749,19.7636,13000.0
2012-02-08 09:40:00,26.9,27.1,26.89,27.09,30600.0,19.7563,19.9032,19.749,19.8958,30600.0
2012-02-08 09:50:00,27.09,27.13,27.08,27.09,29600.0,19.8958,19.9252,19.8885,19.8958,29600.0
2012-02-08 10:00:00,27.09,27.18,27.08,27.12,122100.0,19.8958,19.9619,19.8885,19.9179,122100.0
2012-02-08 10:10:00,27.13,27.2,27.12,27.19,78700.0,19.9252,19.9766,19.9179,19.9693,78700.0
2012-02-08 10:20:00,27.2,27.23,27.16,27.23,144700.0,19.9766,19.9987,19.9472,19.9987,144700.0
2012-02-08 10:30:00,27.22,27.23,27.08,27.08,87300.0,19.9913,19.9987,19.8885,19.8885,87300.0
2012-02-08 10:40:00,27.08,27.08,27.03,27.06,29000.0,19.8885,19.8885,19.8518,19.8738,29000.0
2012-02-08 10:50:00,27.06,27.08,27.05,27.06,15900.0,19.8738,19.8885,19.8665,19.8738,15900.0
2012-02-08 11:00:00,27.07,27.07,26.87,26.88,88100.0,19.8811,19.8811,19.7343,19.7416,88100.0
2012-02-08 11:10:00,26.88,26.88,26.82,26.82,18700.0,19.7416,19.7416,19.6975,19.6975,18700.0
2012-02-08 11:20:00,26.82,26.83,26.77,26.81,20300.0,19.6975,19.7049,19.6608,19.6902,20300.0
2012-02-08 11:30:00,26.82,26.82,26.7,26.77,96300.0,19.6975,19.6975,19.6094,19.6608,96300.0
2012-02-08 11:40:00,26.77,26.79,26.75,26.78,38700.0,19.6608,19.6755,19.6461,19.6682,38700.0
2012-02-08 11:50:00,26.77,26.86,26.76,26.84,201000.0,19.6608,19.7269,19.6535,19.7122,201000.0
2012-02-08 12:00:00,26.83,26.91,26.83,26.88,46100.0,19.7049,19.7636,19.7049,19.7416,46100.0
2012-02-08 12:10:00,26.88,26.94,26.88,26.94,22700.0,19.7416,19.7857,19.7416,19.7857,22700.0
2012-02-08 12:20:00,26.94,26.97,26.94,26.97,26500.0,19.7857,19.8077,19.7857,19.8077,26500.0
2012-02-08 12:30:00,26.96,26.97,26.91,26.94,127400.0,19.8004,19.8077,19.7636,19.7857,127400.0
2012-02-08 12:40:00,26.94,26.95,26.93,26.94,46600.0,19.7857,19.793,19.7783,19.7857,46600.0
2012-02-08 12:50:00,26.93,26.94,26.92,26.94,17800.0,19.7783,19.7857,19.771,19.7857,17800.0
2012-02-08 13:00:00,26.95,26.95,26.93,26.94,12000.0,19.793,19.793,19.7783,19.7857,12000.0
2012-02-08 13:10:00,26.95,26.95,26.9,26.9,6400.0,19.793,19.793,19.7563,19.7563,6400.0
2012-02-08 13:20:00,26.89,26.96,26.89,26.95,15800.0,19.749,19.8004,19.749,19.793,15800.0
2012-02-08 13:30:00,26.95,26.96,26.92,26.93,7500.0,19.793,19.8004,19.771,19.7783,7500.0
2012-02-08 13:40:00,26.93,26.95,26.92,26.95,2800.0,19.7783,19.793,19.771,19.793,2800.0
2012-02-08 13:50:00,26.95,26.96,26.93,26.94,16900.0,19.793,19.8004,19.7783,19.7857,16900.0
2012-02-08 14:00:00,26.94,26.96,26.93,26.95,10600.0,19.7857,19.8004,19.7783,19.793,10600.0
2012-02-08 14:10:00,26.96,26.99,26.96,26.98,20000.0,19.8004,19.8224,19.8004,19.8151,20000.0
2012-02-08 14:20:00,26.98,27.12,26.98,27.09,182600.0,19.8151,19.9179,19.8151,19.8958,182600.0
2012-02-08 14:30:00,27.09,27.12,27.07,27.11,10700.0,19.8958,19.9179,19.8811,19.9105,10700.0
2012-02-08 14:40:00,27.11,27.19,27.11,27.15,42800.0,19.9105,19.9693,19.9105,19.9399,42800.0
2012-02-08 14:50:00,27.14,27.18,27.12,27.12,37900.0,19.9326,19.9619,19.9179,19.9179,37900.0
2012-02-08 15:00:00,27.12,27.12,27.06,27.06,30000.0,19.9179,19.9179,19.8738,19.8738,30000.0
2012-02-08 15:10:00,27.07,27.09,27.06,27.07,29900.0,19.8811,19.8958,19.8738,19.8811,29900.0
2012-02-08 15:20:00,27.07,27.07,27.02,27.04,13300.0,19.8811,19.8811,19.8444,19.8591,13300.0
2012-02-08 15:30:00,27.04,27.07,27.02,27.06,40500.0,19.8591,19.8811,19.8444,19.8738,40500.0
2012-02-08 15:40:00,27.05,27.07,27.02,27.03,39000.0,19.8665,19.8811,19.8444,19.8518,39000.0
2012-02-08 15:50:00,27.03,27.1,27.02,27.1,82100.0,19.8518,19.9032,19.8444,19.9032,82100.0
2012-02-09 09:30:00,27.18,27.24,27.07,27.07,107200.0,19.9619,20.006,19.8811,19.8811,107200.0
2012-02-09 09:40:00,27.07,27.1,27.01,27.04,33200.0,19.8811,19.9032,19.8371,19.8591,33200.0
2012-02-09 09:50:00,27.03,27.12,27.01,27.09,55500.0,19.8518,19.9179,19.8371,19.8958,55500.0
2012-02-09 10:00:00,27.09,27.09,26.93,26.93,86600.0,19.8958,19.8958,19.7783,19.7783,86600.0
2012-02-09 10:10:00,26.95,27.01,26.94,26.94,91900.0,19.793,19.8371,19.7857,19.7857,91900.0
2012-02-09 10:20:00,26.95,26.95,26.79,26.86,78100.0,19.793,19.793,19.6755,19.7269,78100.0
2012-02-09 10:30:00,26.85,26.87,26.78,26.85,82100.0,19.7196,19.7343,19.6682,19.7196,82100.0
2012-02-09 10:40:00,26.85,26.95,26.84,26.94,30100.0,19.7196,19.793,19.7122,19.7857,30100.0
2012-02-09 10:50:00,26.94,27.0,26.91,26.98,34700.0,19.7857,19.8297,19.7636,19.8151,34700.0
2012-02-09 11:00:00,26.98,27.0,26.93,26.95,38400.0,19.8151,19.8297,19.7783,19.793,38400.0
2012-02-09 11:10:00,26.95,27.01,26.95,26.96,26500.0,19.793,19.8371,19.793,19.8004,26500.0
2012-02-09 11:20:00,26.96,26.99,26.94,26.94,14800.0,19.8004,19.8224,19.7857,19.7857,14800.0
2012-02-09 11:30:00,26.94,26.96,26.87,26.87,35900.0,19.7857,19.8004,19.7343,19.7343,35900.0
2012-02-09 11:40:00,26.85,26.95,26.83,26.91,62600.0,19.7196,19.793,19.7049,19.7636,62600.0
2012-02-09 11:50:00,26.91,27.0,26.91,26.98,24300.0,19.7636,19.8297,19.7636,19.8151,24300.0
2012-02-09 12:00:00,26.98,27.05,26.98,27.02,17000.0,19.8151,19.8665,19.8151,19.8444,17000.0
2012-02-09 12:10:00,27.03,27.05,26.98,26.99,29100.0,19.8518,19.8665,19.8151,19.8224,29100.0
2012-02-09 12:20:00,26.99,26.99,26.93,26.94,6300.0,19.8224,19.8224,19.7783,19.7857,6300.0
2012-02-09 12:30:00,26.95,26.95,26.88,26.89,166100.0,19.793,19.793,19.7416,19.749,166100.0
2012-02-09 12:40:00,26.89,26.93,26.89,26.92,106300.0,19.749,19.7783,19.749,19.771,106300.0
2012-02-09 12:50:00,26.91,26.92,26.89,26.92,70400.0,19.7636,19.771,19.749,19.771,70400.0
2012-02-09 13:00:00,26.92,26.93,26.89,26.9,111300.0,19.771,19.7783,19.749,19.7563,111300.0
2012-02-09 13:10:00,26.91,26.98,26.91,26.98,143600.0,19.7636,19.8151,19.7636,19.8151,143600.0
2012-02-09 13:20:00,26.97,27.01,26.97,27.0,157900.0,19.8077,19.8371,19.8077,19.8297,157900.0
2012-02-09 13:30:00,27.0,27.0,26.95,26.97,84000.0,19.8297,19.8297,19.793,19.8077,84000.0
2012-02-09 13:40:00,26.97,26.99,26.93,26.95,23900.0,19.8077,19.8224,19.7783,19.793,23900.0
2012-02-09 13:50:00,26.95,26.98,26.94,26.98,14100.0,19.793,19.8151,19.7857,19.8151,14100.0
2012-02-09 14:00:00,26.98,26.99,26.93,26.94,49400.0,19.8151,19.8224,19.7783,19.7857,49400.0
2012-02-09 14:10:00,26.93,26.97,26.93,26.95,35000.0,19.7783,19.8077,19.7783,19.793,35000.0
2012-02-09 14:20:00,26.95,26.96,26.94,26.94,69800.0,19.793,19.8004,19.7857,19.7857,69800.0
2012-02-09 14:30:00,26.94,26.96,26.94,26.96,197200.0,19.7857,19.8004,19.7857,19.8004,197200.0
2012-02-09 14:40:00,26.96,26.96,26.93,26.96,75200.0,19.8004,19.8004,19.7783,19.8004,75200.0
2012-02-09 14:50:00,26.97,26.98,26.95,26.95,120400.0,19.8077,19.8151,19.793,19.793,120400.0
2012-02-09 15:00:00,26.95,27.03,26.92,27.01,65500.0,19.793,19.8518,19.771,19.8371,65500.0
2012-02-09 15:10:00,27.0,27.0,26.95,26.96,94300.0,19.8297,19.8297,19.793,19.8004,94300.0
2012-02-09 15:20:00,26.96,27.01,26.95,26.98,82900.0,19.8004,19.8371,19.793,19.8151,82900.0
2012-02-09 15:30:00,26.97,26.99,26.96,26.96,143900.0,19.8077,19.8224,19.8004,19.8004,143900.0
2012-02-09 15:40:00,26.96,26.97,26.95,26.96,197700.0,19.8004,19.8077,19.793,19.8004,197700.0
2012-02-09 15:50:00,26.96,26.99,26.94,26.97,282700.0,19.8004,19.8224,19.7857,19.8077,282700.0
2012-02-10 09:30:00,26.72,26.72,26.45,26.6,111500.0,19.6241,19.6241,19.4258,19.536,111500.0
2012-02-10 09:40:00,26.59,26.65,26.58,26.64,53300.0,19.5286,19.5727,19.5213,19.5653,53300.0
2012-02-10 09:50:00,26.63,26.66,26.53,26.55,43800.0,19.558,19.58,19.4846,19.4992,43800.0
2012-02-10 10:00:00,26.55,26.57,26.5,26.51,110600.0,19.4992,19.5139,19.4625,19.4699,110600.0
2012-02-10 10:10:00,26.52,26.53,26.47,26.52,65200.0,19.4772,19.4846,19.4405,19.4772,65200.0
2012-02-10 10:20:00,26.51,26.56,26.51,26.55,20900.0,19.4699,19.5066,19.4699,19.4992,20900.0
2012-02-10 10:30:00,26.56,26.57,26.53,26.54,131600.0,19.5066,19.5139,19.4846,19.4919,131600.0
2012-02-10 10:40:00,26.55,26.64,26.54,26.63,29100.0,19.4992,19.5653,19.4919,19.558,29100.0
2012-02-10 10:50:00,26.62,26.64,26.61,26.64,25200.0,19.5507,19.5653,19.5433,19.5653,25200.0
2012-02-10 11:00:00,26.64,26.68,26.63,26.67,33000.0,19.5653,19.5947,19.558,19.5874,33000.0
2012-02-10 11:10:00,26.68,26.71,26.66,26.66,14400.0,19.5947,19.6168,19.58,19.58,14400.0
2012-02-10 11:20:00,26.67,26.67,26.61,26.61,35500.0,19.5874,19.5874,19.5433,19.5433,35500.0
2012-02-10 11:30:00,26.6,26.64,26.59,26.62,39200.0,19.536,19.5653,19.5286,19.5507,39200.0
2012-02-10 11:40:00,26.63,26.64,26.61,26.61,20400.0,19.558,19.5653,19.5433,19.5433,20400.0
2012-02-10 11:50:00,26.62,26.67,26.61,26.64,17200.0,19.5507,19.5874,19.5433,19.5653,17200.0
2012-02-10 12:00:00,26.64,26.65,26.62,26.62,15600.0,19.5653,19.5727,19.5507,19.5507,15600.0
2012-02-10 12:10:00,26.62,26.63,26.6,26.6,6800.0,19.5507,19.558,19.536,19.536,6800.0
2012-02-10 12:20:00,26.6,26.61,26.59,26.6,10800.0,19.536,19.5433,19.5286,19.536,10800.0
2012-02-10 12:30:00,26.6,26.64,26.59,26.63,41800.0,19.536,19.5653,19.5286,19.558,41800.0
2012-02-10 12:40:00,26.63,26.65,26.62,26.65,33900.0,19.558,19.5727,19.5507,19.5727,33900.0
2012-02-10 12:50:00,26.64,26.68,26.63,26.68,32700.0,19.5653,19.5947,19.558,19.5947,32700.0
2012-02-10 13:00:00,26.68,26.69,26.65,26.65,9000.0,19.5947,19.6021,19.5727,19.5727,9000.0
2012-02-10 13:10:00,26.65,26.66,26.63,26.63,17700.0,19.5727,19.58,19.558,19.558,17700.0
2012-02-10 13:20:00,26.63,26.64,26.62,26.62,19900.0,19.558,19.5653,19.5507,19.5507,19900.0
2012-02-10 13:30:00,26.6,26.6,26.54,26.58,45100.0,19.536,19.536,19.4919,19.5213,45100.0
2012-02-10 13:40:00,26.57,26.6,26.57,26.58,33100.0,19.5139,19.536,19.5139,19.5213,33100.0
2012-02-10 13:50:00,26.58,26.59,26.53,26.53,29600.0,19.5213,19.5286,19.4846,19.4846,29600.0
2012-02-10 14:00:00,26.53,26.58,26.53,26.55,17000.0,19.4846,19.5213,19.4846,19.4992,17000.0
2012-02-10 14:10:00,26.56,26.56,26.53,26.55,27400.0,19.5066,19.5066,19.4846,19.4992,27400.0
2012-02-10 14:20:00,26.55,26.59,26.55,26.58,132500.0,19.4992,19.5286,19.4992,19.5213,132500.0
2012-02-10 14:30:00,26.58,26.6,26.55,26.55,57400.0,19.5213,19.536,19.4992,19.4992,57400.0
2012-02-10 14:40:00,26.55,26.56,26.54,26.54,20000.0,19.4992,19.5066,19.4919,19.4919,20000.0
2012-02-10 14:50:00,26.55,26.55,26.54,26.54,18500.0,19.4992,19.4992,19.4919,19.4919,18500.0
2012-02-10 15:00:00,26.54,26.54,26.46,26.48,34600.0,19.4919,19.4919,19.4331,19.4478,34600.0
2012-02-10 15:10:00,26.49,26.51,26.46,26.48,30700.0,19.4552,19.4699,19.4331,19.4478,30700.0
2012-02-10 15:20:00,26.48,26.52,26.46,26.52,48200.0,19.4478,19.4772,19.4331,19.4772,48200.0
2012-02-10 15:30:00,26.52,26.54,26.5,26.53,104000.0,19.4772,19.4919,19.4625,19.4846,104000.0
2012-02-10 15:40:00,26.53,26.59,26.52,26.58,239800.0,19.4846,19.5286,19.4772,19.5213,239800.0
2012-02-10 15:50:00,26.58,26.58,26.51,26.53,320200.0,19.5213,19.5213,19.4699,19.4846,320200.0
2012-02-13 09:30:00,26.79,26.89,26.77,26.86,42300.0,19.6755,19.749,19.6608,19.7269,42300.0
2012-02-13 09:40:00,26.88,26.88,26.76,26.81,49100.0,19.7416,19.7416,19.6535,19.6902,49100.0
2012-02-13 09:50:00,26.82,26.84,26.79,26.84,66300.0,19.6975,19.7122,19.6755,19.7122,66300.0
2012-02-13 10:00:00,26.83,26.95,26.8,26.93,108400.0,19.7049,19.793,19.6829,19.7783,108400.0
2012-02-13 10:10:00,26.93,26.96,26.86,26.88,214200.0,19.7783,19.8004,19.7269,19.7416,214200.0
2012-02-13 10:20:00,26.88,26.9,26.85,26.86,96600.0,19.7416,19.7563,19.7196,19.7269,96600.0
2012-02-13 10:30:00,26.86,26.87,26.78,26.79,43900.0,19.7269,19.7343,19.6682,19.6755,43900.0
2012-02-13 10:40:00,26.79,26.84,26.77,26.82,185000.0,19.6755,19.7122,19.6608,19.6975,185000.0
2012-02-13 10:50:00,26.81,26.88,26.81,26.88,27000.0,19.6902,19.7416,19.6902,19.7416,27000.0
2012-02-13 11:00:00,26.87,26.94,26.87,26.92,57700.0,19.7343,19.7857,19.7343,19.771,57700.0
2012-02-13 11:10:00,26.92,26.92,26.81,26.83,52900.0,19.771,19.771,19.6902,19.7049,52900.0
2012-02-13 11:20:00,26.85,26.85,26.81,26.83,60800.0,19.7196,19.7196,19.6902,19.7049,60800.0
2012-02-13 11:30:00,26.83,26.85,26.82,26.82,72900.0,19.7049,19.7196,19.6975,19.6975,72900.0
2012-02-13 11:40:00,26.83,26.89,26.83,26.88,89600.0,19.7049,19.749,19.7049,19.7416,89600.0
2012-02-13 11:50:00,26.89,26.89,26.84,26.84,15000.0,19.749,19.749,19.7122,19.7122,15000.0
2012-02-13 12:00:00,26.84,26.85,26.8,26.82,64800.0,19.7122,19.7196,19.6829,19.6975,64800.0
2012-02-13 12:10:00,26.81,26.83,26.8,26.8,8200.0,19.6902,19.7049,19.6829,19.6829,8200.0
2012-02-13 12:20:00,26.79,26.79,26.75,26.75,17100.0,19.6755,19.6755,19.6461,19.6461,17100.0
2012-02-13 12:30:00,26.74,26.74,26.69,26.7,27900.0,19.6388,19.6388,19.6021,19.6094,27900.0
2012-02-13 12:40:00,26.69,26.72,26.69,26.72,37000.0,19.6021,19.6241,19.6021,19.6241,37000.0
2012-02-13 12:50:00,26.73,26.81,26.72,26.81,65800.0,19.6314,19.6902,19.6241,19.6902,65800.0
2012-02-13 13:00:00,26.81,26.85,26.81,26.83,28200.0,19.6902,19.7196,19.6902,19.7049,28200.0
2012-02-13 13:10:00,26.85,26.87,26.84,26.86,31800.0,19.7196,19.7343,19.7122,19.7269,31800.0
2012-02-13 13:20:00,26.87,26.89,26.86,26.87,32400.0,19.7343,19.749,19.7269,19.7343,32400.0
2012-02-13 13:30:00,26.87,26.89,26.85,26.88,9800.0,19.7343,19.749,19.7196,19.7416,9800.0
2012-02-13 13:40:00,26.88,26.9,26.85,26.89,119900.0,19.7416,19.7563,19.7196,19.749,119900.0
2012-02-13 13:50:00,26.88,26.89,26.88,26.88,6500.0,19.7416,19.749,19.7416,19.7416,6500.0
2012-02-13 14:00:00,26.89,26.9,26.87,26.89,36700.0,19.749,19.7563,19.7343,19.749,36700.0
2012-02-13 14:10:00,26.9,26.91,26.89,26.91,67200.0,19.7563,19.7636,19.749,19.7636,67200.0
2012-02-13 14:20:00,26.91,26.92,26.9,26.91,28700.0,19.7636,19.771,19.7563,19.7636,28700.0
2012-02-13 14:30:00,26.91,26.94,26.9,26.9,13000.0,19.7636,19.7857,19.7563,19.7563,13000.0
2012-02-13 14:40:00,26.9,26.95,26.9,26.91,7300.0,19.7563,19.793,19.7563,19.7636,7300.0
2012-02-13 14:50:00,26.91,26.92,26.91,26.92,5200.0,19.7636,19.771,19.7636,19.771,5200.0
2012-02-13 15:00:00,26.91,26.92,26.82,26.85,19600.0,19.7636,19.771,19.6975,19.7196,19600.0
2012-02-13 15:10:00,26.84,26.88,26.83,26.88,15200.0,19.7122,19.7416,19.7049,19.7416,15200.0
2012-02-13 15:20:00,26.87,26.91,26.85,26.9,15100.0,19.7343,19.7636,19.7196,19.7563,15100.0
2012-02-13 15:30:00,26.89,26.9,26.86,26.88,21200.0,19.749,19.7563,19.7269,19.7416,21200.0
2012-02-13 15:40:00,26.87,26.89,26.86,26.87,44000.0,19.7343,19.749,19.7269,19.7343,44000.0
2012-02-13 15:50:00,26.86,26.93,26.84,26.93,106600.0,19.7269,19.7783,19.7122,19.7783,106600.0
2012-02-14 09:30:00,26.77,26.8,26.69,26.69,15200.0,19.6608,19.6829,19.6021,19.6021,15200.0
2012-02-14 09:40:00,26.69,26.78,26.69,26.72,24600.0,19.6021,19.6682,19.6021,19.6241,24600.0
2012-02-14 09:50:00,26.71,26.75,26.59,26.6,251100.0,19.6168,19.6461,19.5286,19.536,251100.0
2012-02-14 10:00:00,26.57,26.58,26.45,26.48,136200.0,19.5139,19.5213,19.4258,19.4478,136200.0
2012-02-14 10:10:00,26.47,26.47,26.36,26.42,42000.0,19.4405,19.4405,19.3597,19.4038,42000.0
2012-02-14 10:20:00,26.43,26.57,26.43,26.56,64500.0,19.4111,19.5139,19.4111,19.5066,64500.0
2012-02-14 10:30:00,26.56,26.6,26.54,26.54,121300.0,19.5066,19.536,19.4919,19.4919,121300.0
2012-02-14 10:40:00,26.53,26.57,26.51,26.54,63700.0,19.4846,19.5139,19.4699,19.4919,63700.0
2012-02-14 10:50:00,26.55,26.55,26.48,26.51,68700.0,19.4992,19.4992,19.4478,19.4699,68700.0
2012-02-14 11:00:00,26.51,26.56,26.51,26.55,26000.0,19.4699,19.5066,19.4699,19.4992,26000.0
2012-02-14 11:10:00,26.56,26.61,26.55,26.6,13200.0,19.5066,19.5433,19.4992,19.536,13200.0
2012-02-14 11:20:00,26.61,26.64,26.58,26.64,16800.0,19.5433,19.5653,19.5213,19.5653,16800.0
2012-02-14 11:30:00,26.64,26.67,26.63,26.67,21000.0,19.5653,19.5874,19.558,19.5874,21000.0
2012-02-14 11:40:00,26.67,26.68,26.63,26.63,35000.0,19.5874,19.5947,19.558,19.558,35000.0
2012-02-14 11:50:00,26.64,26.66,26.57,26.59,46200.0,19.5653,19.58,19.5139,19.5286,46200.0
2012-02-14 12:00:00,26.58,26.6,26.57,26.59,12500.0,19.5213,19.536,19.5139,19.5286,12500.0
2012-02-14 12:10:00,26.58,26.59,26.56,26.56,15700.0,19.5213,19.5286,19.5066,19.5066,15700.0
2012-02-14 12:20:00,26.56,26.57,26.53,26.56,16900.0,19.5066,19.5139,19.4846,19.5066,16900.0
2012-02-14 12:30:00,26.55,26.57,26.55,26.56,9900.0,19.4992,19.5139,19.4992,19.5066,9900.0
2012-02-14 12:40:00,26.56,26.61,26.56,26.6,11300.0,19.5066,19.5433,19.5066,19.536,11300.0
2012-02-14 12:50:00,26.59,26.59,26.5,26.51,30200.0,19.5286,19.5286,19.4625,19.4699,30200.0
2012-02-14 13:00:00,26.51,26.52,26.44,26.45,15200.0,19.4699,19.4772,19.4185,19.4258,15200.0
2012-02-14 13:10:00,26.44,26.51,26.44,26.48,139400.0,19.4185,19.4699,19.4185,19.4478,139400.0
2012-02-14 13:20:00,26.49,26.56,26.47,26.54,107900.0,19.4552,19.5066,19.4405,19.4919,107900.0
2012-02-14 13:30:00,26.53,26.61,26.53,26.58,27800.0,19.4846,19.5433,19.4846,19.5213,27800.0
2012-02-14 13:40:00,26.58,26.59,26.54,26.55,27300.0,19.5213,19.5286,19.4919,19.4992,27300.0
2012-02-14 13:50:00,26.54,26.57,26.52,26.57,17200.0,19.4919,19.5139,19.4772,19.5139,17200.0
2012-02-14 14:00:00,26.57,26.61,26.54,26.54,44700.0,19.5139,19.5433,19.4919,19.4919,44700.0
2012-02-14 14:10:00,26.54,26.59,26.54,26.55,82000.0,19.4919,19.5286,19.4919,19.4992,82000.0
2012-02-14 14:20:00,26.56,26.57,26.54,26.54,96500.0,19.5066,19.5139,19.4919,19.4919,96500.0
2012-02-14 14:30:00,26.55,26.57,26.51,26.56,45000.0,19.4992,19.5139,19.4699,19.5066,45000.0
2012-02-14 14:40:00,26.56,26.59,26.52,26.55,24000.0,19.5066,19.5286,19.4772,19.4992,24000.0
2012-02-14 14:50:00,26.56,26.59,26.56,26.57,17500.0,19.5066,19.5286,19.5066,19.5139,17500.0
2012-02-14 15:00:00,26.58,26.62,26.56,26.56,18000.0,19.5213,19.5507,19.5066,19.5066,18000.0
2012-02-14 15:10:00,26.57,26.57,26.48,26.49,17500.0,19.5139,19.5139,19.4478,19.4552,17500.0
2012-02-14 15:20:00,26.5,26.51,26.46,26.5,35700.0,19.4625,19.4699,19.4331,19.4625,35700.0
2012-02-14 15:30:00,26.49,26.59,26.48,26.59,161300.0,19.4552,19.5286,19.4478,19.5286,161300.0
2012-02-14 15:40:00,26.59,26.67,26.56,26.67,166200.0,19.5286,19.5874,19.5066,19.5874,166200.0
2012-02-14 15:50:00,26.67,26.68,26.62,26.66,213200.0,19.5874,19.5947,19.5507,19.58,213200.0
2012-02-15 09:30:00,26.81,26.81,26.7,26.73,40000.0,19.6902,19.6902,19.6094,19.6314,40000.0
2012-02-15 09:40:00,26.73,26.77,26.65,26.76,76400.0,19.6314,19.6608,19.5727,19.6535,76400.0
2012-02-15 09:50:00,26.77,26.88,26.77,26.86,143300.0,19.6608,19.7416,19.6608,19.7269,143300.0
2012-02-15 10:00:00,26.87,26.92,26.85,26.86,160300.0,19.7343,19.771,19.7196,19.7269,160300.0
2012-02-15 10:10:00,26.86,26.89,26.75,26.75,67000.0,19.7269,19.749,19.6461,19.6461,67000.0
2012-02-15 10:20:00,26.75,26.82,26.73,26.82,64700.0,19.6461,19.6975,19.6314,19.6975,64700.0
2012-02-15 10:30:00,26.81,26.82,26.75,26.75,69800.0,19.6902,19.6975,19.6461,19.6461,69800.0
2012-02-15 10:40:00,26.76,26.85,26.73,26.83,115600.0,19.6535,19.7196,19.6314,19.7049,115600.0
2012-02-15 10:50:00,26.83,26.83,26.76,26.77,170800.0,19.7049,19.7049,19.6535,19.6608,170800.0
2012-02-15 11:00:00,26.77,26.83,26.77,26.8,86800.0,19.6608,19.7049,19.6608,19.6829,86800.0
2012-02-15 11:10:00,26.8,26.8,26.74,26.77,164500.0,19.6829,19.6829,19.6388,19.6608,164500.0
2012-02-15 11:20:00,26.78,26.85,26.77,26.85,30200.0,19.6682,19.7196,19.6608,19.7196,30200.0
2012-02-15 11:30:00,26.85,26.86,26.81,26.85,24900.0,19.7196,19.7269,19.6902,19.7196,24900.0
2012-02-15 11:40:00,26.86,26.94,26.86,26.92,38500.0,19.7269,19.7857,19.7269,19.771,38500.0
2012-02-15 11:50:00,26.91,26.93,26.89,26.89,30300.0,19.7636,19.7783,19.749,19.749,30300.0
2012-02-15 12:00:00,26.89,26.89,26.84,26.84,19100.0,19.749,19.749,19.7122,19.7122,19100.0
2012-02-15 12:10:00,26.84,26.84,26.8,26.83,24600.0,19.7122,19.7122,19.6829,19.7049,24600.0
2012-02-15 12:20:00,26.84,26.85,26.82,26.82,8800.0,19.7122,19.7196,19.6975,19.6975,8800.0
2012-02-15 12:30:00,26.83,26.83,26.74,26.75,40800.0,19.7049,19.7049,19.6388,19.6461,40800.0
2012-02-15 12:40:00,26.76,26.79,26.7,26.7,51900.0,19.6535,19.6755,19.6094,19.6094,51900.0
2012-02-15 12:50:00,26.69,26.73,26.67,26.72,102500.0,19.6021,19.6314,19.5874,19.6241,102500.0
2012-02-15 13:00:00,26.72,26.77,26.64,26.77,98000.0,19.6241,19.6608,19.5653,19.6608,98000.0
2012-02-15 13:10:00,26.78,26.82,26.75,26.8,29800.0,19.6682,19.6975,19.6461,19.6829,29800.0
2012-02-15 13:20:00,26.79,26.79,26.72,26.73,17400.0,19.6755,19.6755,19.6241,19.6314,17400.0
2012-02-15 13:30:00,26.74,26.76,26.69,26.71,29400.0,19.6388,19.6535,19.6021,19.6168,29400.0
2012-02-15 13:40:00,26.7,26.71,26.62,26.68,24100.0,19.6094,19.6168,19.5507,19.5947,24100.0
2012-02-15 13:50:00,26.69,26.78,26.67,26.78,88800.0,19.6021,19.6682,19.5874,19.6682,88800.0
2012-02-15 14:00:00,26.78,26.8,26.66,26.69,108300.0,19.6682,19.6829,19.58,19.6021,108300.0
2012-02-15 14:10:00,26.68,26.68,26.64,26.64,53800.0,19.5947,19.5947,19.5653,19.5653,53800.0
2012-02-15 14:20:00,26.64,26.8,26.64,26.78,79300.0,19.5653,19.6829,19.5653,19.6682,79300.0
2012-02-15 14:30:00,26.79,26.79,26.65,26.65,158400.0,19.6755,19.6755,19.5727,19.5727,158400.0
2012-02-15 14:40:00,26.64,26.71,26.63,26.7,21900.0,19.5653,19.6168,19.558,19.6094,21900.0
2012-02-15 14:50:00,26.7,26.74,26.59,26.6,25200.0,19.6094,19.6388,19.5286,19.536,25200.0
2012-02-15 15:00:00,26.6,26.64,26.55,26.62,107300.0,19.536,19.5653,19.4992,19.5507,107300.0
2012-02-15 15:10:00,26.63,26.71,26.61,26.68,209200.0,19.558,19.6168,19.5433,19.5947,209200.0
2012-02-15 15:20:00,26.68,26.68,26.61,26.63,68000.0,19.5947,19.5947,19.5433,19.558,68000.0
2012-02-15 15:30:00,26.63,26.66,26.6,26.66,42800.0,19.558,19.58,19.536,19.58,42800.0
2012-02-15 15:40:00,26.66,26.73,26.64,26.64,71200.0,19.58,19.6314,19.5653,19.5653,71200.0
2012-02-15 15:50:00,26.64,26.69,26.62,26.67,178800.0,19.5653,19.6021,19.5507,19.5874,178800.0
2012-02-16 09:30:00,26.59,26.75,26.59,26.7,36400.0,19.5286,19.6461,19.5286,19.6094,36400.0
2012-02-16 09:40:00,26.69,26.8,26.69,26.76,175200.0,19.6021,19.6829,19.6021,19.6535,175200.0
2012-02-16 09:50:00,26.76,26.78,26.64,26.75,131700.0,19.6535,19.6682,19.5653,19.6461,131700.0
2012-02-16 10:00:00,26.75,26.92,26.75,26.86,82400.0,19.6461,19.771,19.6461,19.7269,82400.0
2012-02-16 10:10:00,26.89,26.95,26.86,26.9,153600.0,19.749,19.793,19.7269,19.7563,153600.0
2012-02-16 10:20:00,26.9,26.99,26.87,26.97,68100.0,19.7563,19.8224,19.7343,19.8077,68100.0
2012-02-16 10:30:00,26.97,27.16,26.96,27.15,51000.0,19.8077,19.9472,19.8004,19.9399,51000.0
2012-02-16 10:40:00,27.16,27.16,27.08,27.09,227100.0,19.9472,19.9472,19.8885,19.8958,227100.0
2012-02-16 10:50:00,27.1,27.12,26.98,27.0,141800.0,19.9032,19.9179,19.8151,19.8297,141800.0
2012-02-16 11:00:00,27.01,27.1,27.01,27.01,99700.0,19.8371,19.9032,19.8371,19.8371,99700.0
2012-02-16 11:10:00,27.0,27.08,27.0,27.08,34600.0,19.8297,19.8885,19.8297,19.8885,34600.0
2012-02-16 11:20:00,27.08,27.12,27.07,27.12,36000.0,19.8885,19.9179,19.8811,19.9179,36000.0
2012-02-16 11:30:00,27.12,27.2,27.07,27.19,77700.0,19.9179,19.9766,19.8811,19.9693,77700.0
2012-02-16 11:40:00,27.19,27.2,27.15,27.2,70200.0,19.9693,19.9766,19.9399,19.9766,70200.0
2012-02-16 11:50:00,27.2,27.3,27.19,27.25,98900.0,19.9766,20.0501,19.9693,20.0133,98900.0
2012-02-16 12:00:00,27.26,27.3,27.24,27.24,73400.0,20.0207,20.0501,20.006,20.006,73400.0
2012-02-16 12:10:00,27.24,27.26,27.18,27.18,53400.0,20.006,20.0207,19.9619,19.9619,53400.0
2012-02-16 12:20:00,27.19,27.25,27.18,27.23,127100.0,19.9693,20.0133,19.9619,19.9987,127100.0
2012-02-16 12:30:00,27.23,27.26,27.22,27.25,109500.0,19.9987,20.0207,19.9913,20.0133,109500.0
2012-02-16 12:40:00,27.26,27.26,27.2,27.22,53900.0,20.0207,20.0207,19.9766,19.9913,53900.0
2012-02-16 12:50:00,27.21,27.28,27.21,27.28,56300.0,19.984,20.0354,19.984,20.0354,56300.0
2012-02-16 13:00:00,27.29,27.3,27.26,27.28,53400.0,20.0427,20.0501,20.0207,20.0354,53400.0
2012-02-16 13:10:00,27.28,27.32,27.28,27.3,161500.0,20.0354,20.0648,20.0354,20.0501,161500.0
2012-02-16 13:20:00,27.3,27.32,27.3,27.32,43400.0,20.0501,20.0648,20.0501,20.0648,43400.0
2012-02-16 13:30:00,27.32,27.35,27.31,27.33,118600.0,20.0648,20.0868,20.0574,20.0721,118600.0
2012-02-16 13:40:00,27.32,27.32,27.29,27.31,115600.0,20.0648,20.0648,20.0427,20.0574,115600.0
2012-02-16 13:50:00,27.31,27.35,27.31,27.35,119900.0,20.0574,20.0868,20.0574,20.0868,119900.0
2012-02-16 14:00:00,27.35,27.36,27.34,27.34,54000.0,20.0868,20.0941,20.0794,20.0794,54000.0
2012-02-16 14:10:00,27.34,27.35,27.33,27.34,124300.0,20.0794,20.0868,20.0721,20.0794,124300.0
2012-02-16 14:20:00,27.33,27.33,27.31,27.31,38600.0,20.0721,20.0721,20.0574,20.0574,38600.0
2012-02-16 14:30:00,27.32,27.33,27.29,27.3,29700.0,20.0648,20.0721,20.0427,20.0501,29700.0
2012-02-16 14:40:00,27.3,27.31,27.3,27.3,65800.0,20.0501,20.0574,20.0501,20.0501,65800.0
2012-02-16 14:50:00,27.3,27.32,27.29,27.32,67800.0,20.0501,20.0648,20.0427,20.0648,67800.0
2012-02-16 15:00:00,27.31,27.32,27.25,27.25,48800.0,20.0574,20.0648,20.0133,20.0133,48800.0
2012-02-16 15:10:00,27.25,27.25,27.19,27.21,85000.0,20.0133,20.0133,19.9693,19.984,85000.0
2012-02-16 15:20:00,27.22,27.25,27.19,27.22,29400.0,19.9913,20.0133,19.9693,19.9913,29400.0
2012-02-16 15:30:00,27.23,27.26,27.22,27.26,39100.0,19.9987,20.0207,19.9913,20.0207,39100.0
2012-02-16 15:40:00,27.25,27.29,27.24,27.29,63200.0,20.0133,20.0427,20.006,20.0427,63200.0
2012-02-16 15:50:00,27.29,27.3,27.25,27.26,282000.0,20.0427,20.0501,20.0133,20.0207,282000.0
2012-02-17 09:30:00,27.48,27.48,27.24,27.32,69200.0,20.1823,20.1823,20.006,20.0648,69200.0
2012-02-17 09:40:00,27.32,27.38,27.28,27.3,54100.0,20.0648,20.1088,20.0354,20.0501,54100.0
2012-02-17 09:50:00,27.3,27.39,27.3,27.39,64100.0,20.0501,20.1162,20.0501,20.1162,64100.0
2012-02-17 10:00:00,27.38,27.38,27.26,27.34,50900.0,20.1088,20.1088,20.0207,20.0794,50900.0
2012-02-17 10:10:00,27.34,27.37,27.34,27.37,54200.0,20.0794,20.1015,20.0794,20.1015,54200.0
2012-02-17 10:20:00,27.37,27.38,27.35,27.36,18200.0,20.1015,20.1088,20.0868,20.0941,18200.0
2012-02-17 10:30:00,27.35,27.36,27.32,27.32,17700.0,20.0868,20.0941,20.0648,20.0648,17700.0
2012-02-17 10:40:00,27.33,27.4,27.31,27.4,51200.0,20.0721,20.1235,20.0574,20.1235,51200.0
2012-02-17 10:50:00,27.4,27.41,27.37,27.4,28400.0,20.1235,20.1309,20.1015,20.1235,28400.0
2012-02-17 11:00:00,27.39,27.41,27.38,27.38,41700.0,20.1162,20.1309,20.1088,20.1088,41700.0
2012-02-17 11:10:00,27.39,27.42,27.38,27.42,42000.0,20.1162,20.1382,20.1088,20.1382,42000.0
2012-02-17 11:20:00,27.42,27.42,27.38,27.4,44800.0,20.1382,20.1382,20.1088,20.1235,44800.0
2012-02-17 11:30:00,27.39,27.43,27.39,27.42,34100.0,20.1162,20.1455,20.1162,20.1382,34100.0
2012-02-17 11:40:00,27.43,27.46,27.43,27.46,24300.0,20.1455,20.1676,20.1455,20.1676,24300.0
2012-02-17 11:50:00,27.46,27.49,27.45,27.49,36100.0,20.1676,20.1896,20.1602,20.1896,36100.0
2012-02-17 12:00:00,27.49,27.49,27.48,27.49,18700.0,20.1896,20.1896,20.1823,20.1896,18700.0
2012-02-17 12:10:00,27.49,27.5,27.48,27.49,28600.0,20.1896,20.197,20.1823,20.1896,28600.0
2012-02-17 12:20:00,27.5,27.5,27.48,27.49,54100.0,20.197,20.197,20.1823,20.1896,54100.0
2012-02-17 12:30:00,27.49,27.49,27.46,27.48,27800.0,20.1896,20.1896,20.1676,20.1823,27800.0
2012-02-17 12:40:00,27.47,27.48,27.45,27.46,17000.0,20.1749,20.1823,20.1602,20.1676,17000.0
2012-02-17 12:50:00,27.46,27.46,27.42,27.43,10700.0,20.1676,20.1676,20.1382,20.1455,10700.0
2012-02-17 13:00:00,27.43,27.43,27.39,27.4,12500.0,20.1455,20.1455,20.1162,20.1235,12500.0
2012-02-17 13:10:00,27.39,27.41,27.39,27.41,8500.0,20.1162,20.1309,20.1162,20.1309,8500.0
2012-02-17 13:20:00,27.41,27.42,27.4,27.41,44000.0,20.1309,20.1382,20.1235,20.1309,44000.0
2012-02-17 13:30:00,27.41,27.42,27.39,27.42,46100.0,20.1309,20.1382,20.1162,20.1382,46100.0
2012-02-17 13:40:00,27.42,27.42,27.41,27.42,18900.0,20.1382,20.1382,20.1309,20.1382,18900.0
2012-02-17 13:50:00,27.42,27.42,27.41,27.42,16500.0,20.1382,20.1382,20.1309,20.1382,16500.0
2012-02-17 14:00:00,27.42,27.43,27.41,27.43,36400.0,20.1382,20.1455,20.1309,20.1455,36400.0
2012-02-17 14:10:00,27.43,27.43,27.4,27.41,31000.0,20.1455,20.1455,20.1235,20.1309,31000.0
2012-02-17 14:20:00,27.41,27.41,27.39,27.39,12800.0,20.1309,20.1309,20.1162,20.1162,12800.0
2012-02-17 14:30:00,27.39,27.41,27.37,27.41,38300.0,20.1162,20.1309,20.1015,20.1309,38300.0
2012-02-17 14:40:00,27.41,27.41,27.37,27.39,33500.0,20.1309,20.1309,20.1015,20.1162,33500.0
2012-02-17 14:50:00,27.39,27.39,27.34,27.36,26400.0,20.1162,20.1162,20.0794,20.0941,26400.0
2012-02-17 15:00:00,27.36,27.36,27.33,27.33,38400.0,20.0941,20.0941,20.0721,20.0721,38400.0
2012-02-17 15:10:00,27.34,27.34,27.32,27.33,28500.0,20.0794,20.0794,20.0648,20.0721,28500.0
2012-02-17 15:20:00,27.34,27.36,27.33,27.36,32600.0,20.0794,20.0941,20.0721,20.0941,32600.0
2012-02-17 15:30:00,27.36,27.36,27.32,27.35,60900.0,20.0941,20.0941,20.0648,20.0868,60900.0
2012-02-17 15:40:00,27.35,27.37,27.33,27.35,57900.0,20.0868,20.1015,20.0721,20.0868,57900.0
2012-02-17 15:50:00,27.36,27.39,27.34,27.39,98300.0,20.0941,20.1162,20.0794,20.1162,98300.0
2012-02-21 09:30:00,27.46,27.5,27.24,27.24,46600.0,20.1676,20.197,20.006,20.006,46600.0
2012-02-21 09:40:00,27.24,27.24,27.07,27.07,100800.0,20.006,20.006,19.8811,19.8811,100800.0
2012-02-21 09:50:00,27.07,27.11,27.05,27.11,66100.0,19.8811,19.9105,19.8665,19.9105,66100.0
2012-02-21 10:00:00,27.11,27.14,27.1,27.13,96800.0,19.9105,19.9326,19.9032,19.9252,96800.0
2012-02-21 10:10:00,27.12,27.18,27.1,27.14,82600.0,19.9179,19.9619,19.9032,19.9326,82600.0
2012-02-21 10:20:00,27.14,27.21,27.12,27.17,149800.0,19.9326,19.984,19.9179,19.9546,149800.0
2012-02-21 10:30:00,27.17,27.27,27.13,27.25,178900.0,19.9546,20.028,19.9252,20.0133,178900.0
2012-02-21 10:40:00,27.26,27.29,27.25,27.28,53600.0,20.0207,20.0427,20.0133,20.0354,53600.0
2012-02-21 10:50:00,27.29,27.36,27.28,27.35,78700.0,20.0427,20.0941,20.0354,20.0868,78700.0
2012-02-21 11:00:00,27.36,27.36,27.34,27.36,72200.0,20.0941,20.0941,20.0794,20.0941,72200.0
2012-02-21 11:10:00,27.36,27.37,27.35,27.37,29600.0,20.0941,20.1015,20.0868,20.1015,29600.0
2012-02-21 11:20:00,27.37,27.43,27.36,27.4,96700.0,20.1015,20.1455,20.0941,20.1235,96700.0
2012-02-21 11:30:00,27.41,27.41,27.3,27.32,74600.0,20.1309,20.1309,20.0501,20.0648,74600.0
2012-02-21 11:40:00,27.32,27.35,27.32,27.34,12800.0,20.0648,20.0868,20.0648,20.0794,12800.0
2012-02-21 11:50:00,27.34,27.34,27.31,27.32,15600.0,20.0794,20.0794,20.0574,20.0648,15600.0
2012-02-21 12:00:00,27.32,27.43,27.31,27.41,15100.0,20.0648,20.1455,20.0574,20.1309,15100.0
2012-02-21 12:10:00,27.42,27.43,27.39,27.39,16900.0,20.1382,20.1455,20.1162,20.1162,16900.0
2012-02-21 12:20:00,27.4,27.45,27.39,27.44,30700.0,20.1235,20.1602,20.1162,20.1529,30700.0
2012-02-21 12:30:00,27.44,27.44,27.42,27.42,31200.0,20.1529,20.1529,20.1382,20.1382,31200.0
2012-02-21 12:40:00,27.42,27.45,27.41,27.42,24000.0,20.1382,20.1602,20.1309,20.1382,24000.0
2012-02-21 12:50:00,27.42,27.45,27.41,27.41,24800.0,20.1382,20.1602,20.1309,20.1309,24800.0
2012-02-21 13:00:00,27.41,27.44,27.4,27.43,16400.0,20.1309,20.1529,20.1235,20.1455,16400.0
2012-02-21 13:10:00,27.44,27.46,27.42,27.42,21800.0,20.1529,20.1676,20.1382,20.1382,21800.0
2012-02-21 13:20:00,27.42,27.43,27.4,27.4,24400.0,20.1382,20.1455,20.1235,20.1235,24400.0
2012-02-21 13:30:00,27.4,27.43,27.4,27.4,32200.0,20.1235,20.1455,20.1235,20.1235,32200.0
2012-02-21 13:40:00,27.4,27.4,27.32,27.35,27500.0,20.1235,20.1235,20.0648,20.0868,27500.0
2012-02-21 13:50:00,27.35,27.37,27.31,27.34,25700.0,20.0868,20.1015,20.0574,20.0794,25700.0
2012-02-21 14:00:00,27.34,27.35,27.31,27.32,14800.0,20.0794,20.0868,20.0574,20.0648,14800.0
2012-02-21 14:10:00,27.31,27.31,27.25,27.29,51100.0,20.0574,20.0574,20.0133,20.0427,51100.0
2012-02-21 14:20:00,27.29,27.29,27.27,27.27,45200.0,20.0427,20.0427,20.028,20.028,45200.0
2012-02-21 14:30:00,27.27,27.27,27.19,27.19,32500.0,20.028,20.028,19.9693,19.9693,32500.0
2012-02-21 14:40:00,27.19,27.2,27.14,27.17,35000.0,19.9693,19.9766,19.9326,19.9546,35000.0
2012-02-21 14:50:00,27.16,27.16,27.06,27.11,51000.0,19.9472,19.9472,19.8738,19.9105,51000.0
2012-02-21 15:00:00,27.1,27.19,27.1,27.16,28900.0,19.9032,19.9693,19.9032,19.9472,28900.0
2012-02-21 15:10:00,27.16,27.17,27.11,27.11,37100.0,19.9472,19.9546,19.9105,19.9105,37100.0
2012-02-21 15:20:00,27.11,27.18,27.09,27.14,45300.0,19.9105,19.9619,19.8958,19.9326,45300.0
2012-02-21 15:30:00,27.15,27.17,27.09,27.14,91200.0,19.9399,19.9546,19.8958,19.9326,91200.0
2012-02-21 15:40:00,27.14,27.22,27.14,27.21,122700.0,19.9326,19.9913,19.9326,19.984,122700.0
2012-02-21 15:50:00,27.21,27.28,27.2,27.23,204500.0,19.984,20.0354,19.9766,19.9987,204500.0
2012-02-22 09:30:00,27.16,27.16,27.08,27.09,32700.0,19.9472,19.9472,19.8885,19.8958,32700.0
2012-02-22 09:40:00,27.1,27.14,27.09,27.1,40800.0,19.9032,19.9326,19.8958,19.9032,40800.0
2012-02-22 09:50:00,27.1,27.11,26.97,26.99,101600.0,19.9032,19.9105,19.8077,19.8224,101600.0
2012-02-22 10:00:00,26.99,27.03,26.89,27.0,96900.0,19.8224,19.8518,19.749,19.8297,96900.0
2012-02-22 10:10:00,27.0,27.1,27.0,27.08,58300.0,19.8297,19.9032,19.8297,19.8885,58300.0
2012-02-22 10:20:00,27.07,27.07,27.0,27.02,37600.0,19.8811,19.8811,19.8297,19.8444,37600.0
2012-02-22 10:30:00,27.01,27.01,26.91,26.94,37500.0,19.8371,19.8371,19.7636,19.7857,37500.0
2012-02-22 10:40:00,26.94,27.02,26.92,27.01,77900.0,19.7857,19.8444,19.771,19.8371,77900.0
2012-02-22 10:50:00,27.01,27.03,26.95,26.99,289300.0,19.8371,19.8518,19.793,19.8224,289300.0
2012-02-22 11:00:00,26.99,27.06,26.99,27.01,103400.0,19.8224,19.8738,19.8224,19.8371,103400.0
2012-02-22 11:10:00,27.0,27.0,26.9,26.9,13800.0,19.8297,19.8297,19.7563,19.7563,13800.0
2012-02-22 11:20:00,26.9,26.95,26.89,26.93,40800.0,19.7563,19.793,19.749,19.7783,40800.0
2012-02-22 11:30:00,26.93,26.94,26.84,26.85,141000.0,19.7783,19.7857,19.7122,19.7196,141000.0
2012-02-22 11:40:00,26.85,26.85,26.77,26.8,70000.0,19.7196,19.7196,19.6608,19.6829,70000.0
2012-02-22 11:50:00,26.79,26.8,26.77,26.79,16400.0,19.6755,19.6829,19.6608,19.6755,16400.0
2012-02-22 12:00:00,26.79,26.79,26.73,26.75,52100.0,19.6755,19.6755,19.6314,19.6461,52100.0
2012-02-22 12:10:00,26.75,26.76,26.73,26.73,35100.0,19.6461,19.6535,19.6314,19.6314,35100.0
2012-02-22 12:20:00,26.74,26.79,26.74,26.74,153800.0,19.6388,19.6755,19.6388,19.6388,153800.0
2012-02-22 12:30:00,26.74,26.75,26.72,26.75,20500.0,19.6388,19.6461,19.6241,19.6461,20500.0
2012-02-22 12:40:00,26.75,26.78,26.75,26.76,16600.0,19.6461,19.6682,19.6461,19.6535,16600.0
2012-02-22 12:50:00,26.76,26.78,26.76,26.77,14600.0,19.6535,19.6682,19.6535,19.6608,14600.0
2012-02-22 13:00:00,26.77,26.82,26.75,26.79,87300.0,19.6608,19.6975,19.6461,19.6755,87300.0
2012-02-22 13:10:00,26.79,26.81,26.76,26.76,45900.0,19.6755,19.6902,19.6535,19.6535,45900.0
2012-02-22 13:20:00,26.76,26.77,26.72,26.72,73400.0,19.6535,19.6608,19.6241,19.6241,73400.0
2012-02-22 13:30:00,26.72,26.73,26.69,26.7,25700.0,19.6241,19.6314,19.6021,19.6094,25700.0
2012-02-22 13:40:00,26.7,26.7,26.64,26.64,10500.0,19.6094,19.6094,19.5653,19.5653,10500.0
2012-02-22 13:50:00,26.64,26.71,26.64,26.7,50600.0,19.5653,19.6168,19.5653,19.6094,50600.0
2012-02-22 14:00:00,26.71,26.71,26.69,26.69,16500.0,19.6168,19.6168,19.6021,19.6021,16500.0
2012-02-22 14:10:00,26.69,26.72,26.69,26.71,18800.0,19.6021,19.6241,19.6021,19.6168,18800.0
2012-02-22 14:20:00,26.7,26.71,26.69,26.7,28300.0,19.6094,19.6168,19.6021,19.6094,28300.0
2012-02-22 14:30:00,26.69,26.7,26.63,26.64,24200.0,19.6021,19.6094,19.558,19.5653,24200.0
2012-02-22 14:40:00,26.63,26.65,26.62,26.63,35900.0,19.558,19.5727,19.5507,19.558,35900.0
2012-02-22 14:50:00,26.64,26.64,26.57,26.57,104500.0,19.5653,19.5653,19.5139,19.5139,104500.0
2012-02-22 15:00:00,26.57,26.62,26.54,26.59,49000.0,19.5139,19.5507,19.4919,19.5286,49000.0
2012-02-22 15:10:00,26.59,26.66,26.58,26.62,46700.0,19.5286,19.58,19.5213,19.5507,46700.0
2012-02-22 15:20:00,26.62,26.66,26.59,26.63,108800.0,19.5507,19.58,19.5286,19.558,108800.0
2012-02-22 15:30:00,26.62,26.63,26.61,26.63,68000.0,19.5507,19.558,19.5433,19.558,68000.0
2012-02-22 15:40:00,26.63,26.64,26.56,26.63,195100.0,19.558,19.5653,19.5066,19.558,195100.0
2012-02-22 15:50:00,26.62,26.63,26.57,26.58,201100.0,19.5507,19.558,19.5139,19.5213,201100.0
2012-02-23 09:30:00,26.61,26.61,26.52,26.54,41800.0,19.5433,19.5433,19.4772,19.4919,41800.0
2012-02-23 09:40:00,26.54,26.54,26.45,26.51,60100.0,19.4919,19.4919,19.4258,19.4699,60100.0
2012-02-23 09:50:00,26.52,26.53,26.48,26.49,36400.0,19.4772,19.4846,19.4478,19.4552,36400.0
2012-02-23 10:00:00,26.49,26.62,26.49,26.61,201400.0,19.4552,19.5507,19.4552,19.5433,201400.0
2012-02-23 10:10:00,26.61,26.67,26.6,26.64,203500.0,19.5433,19.5874,19.536,19.5653,203500.0
2012-02-23 10:20:00,26.64,26.7,26.6,26.68,96900.0,19.5653,19.6094,19.536,19.5947,96900.0
2012-02-23 10:30:00,26.68,26.71,26.66,26.67,64500.0,19.5947,19.6168,19.58,19.5874,64500.0
2012-02-23 10:40:00,26.68,26.69,26.66,26.66,61800.0,19.5947,19.6021,19.58,19.58,61800.0
2012-02-23 10:50:00,26.66,26.82,26.66,26.82,84400.0,19.58,19.6975,19.58,19.6975,84400.0
2012-02-23 11:00:00,26.82,26.85,26.8,26.84,80700.0,19.6975,19.7196,19.6829,19.7122,80700.0
2012-02-23 11:10:00,26.85,26.98,26.84,26.93,70200.0,19.7196,19.8151,19.7122,19.7783,70200.0
2012-02-23 11:20:00,26.92,26.96,26.91,26.95,88900.0,19.771,19.8004,19.7636,19.793,88900.0
2012-02-23 11:30:00,26.95,26.96,26.9,26.91,57000.0,19.793,19.8004,19.7563,19.7636,57000.0
2012-02-23 11:40:00,26.91,26.91,26.85,26.89,63000.0,19.7636,19.7636,19.7196,19.749,63000.0
2012-02-23 11:50:00,26.88,26.91,26.88,26.91,55900.0,19.7416,19.7636,19.7416,19.7636,55900.0
2012-02-23 12:00:00,26.9,26.98,26.89,26.98,59100.0,19.7563,19.8151,19.749,19.8151,59100.0
2012-02-23 12:10:00,26.99,27.01,26.98,26.98,46200.0,19.8224,19.8371,19.8151,19.8151,46200.0
2012-02-23 12:20:00,26.98,27.05,26.98,27.04,65300.0,19.8151,19.8665,19.8151,19.8591,65300.0
2012-02-23 12:30:00,27.05,27.16,27.05,27.14,74100.0,19.8665,19.9472,19.8665,19.9326,74100.0
2012-02-23 12:40:00,27.15,27.17,27.1,27.1,67000.0,19.9399,19.9546,19.9032,19.9032,67000.0
2012-02-23 12:50:00,27.1,27.11,27.03,27.06,53300.0,19.9032,19.9105,19.8518,19.8738,53300.0
2012-02-23 13:00:00,27.07,27.07,26.97,26.97,61400.0,19.8811,19.8811,19.8077,19.8077,61400.0
2012-02-23 13:10:00,26.97,27.02,26.96,27.02,52900.0,19.8077,19.8444,19.8004,19.8444,52900.0
2012-02-23 13:20:00,27.01,27.04,27.01,27.01,47400.0,19.8371,19.8591,19.8371,19.8371,47400.0
2012-02-23 13:30:00,27.01,27.03,26.97,26.99,49400.0,19.8371,19.8518,19.8077,19.8224,49400.0
2012-02-23 13:40:00,27.0,27.08,27.0,27.07,76700.0,19.8297,19.8885,19.8297,19.8811,76700.0
2012-02-23 13:50:00,27.07,27.11,27.05,27.05,84900.0,19.8811,19.9105,19.8665,19.8665,84900.0
2012-02-23 14:00:00,27.06,27.08,27.01,27.07,88300.0,19.8738,19.8885,19.8371,19.8811,88300.0
2012-02-23 14:10:00,27.06,27.1,27.06,27.1,65800.0,19.8738,19.9032,19.8738,19.9032,65800.0
2012-02-23 14:20:00,27.09,27.11,27.08,27.08,58600.0,19.8958,19.9105,19.8885,19.8885,58600.0
2012-02-23 14:30:00,27.09,27.12,27.08,27.11,86700.0,19.8958,19.9179,19.8885,19.9105,86700.0
2012-02-23 14:40:00,27.11,27.13,27.07,27.08,130800.0,19.9105,19.9252,19.8811,19.8885,130800.0
2012-02-23 14:50:00,27.07,27.1,27.07,27.09,50600.0,19.8811,19.9032,19.8811,19.8958,50600.0
2012-02-23 15:00:00,27.09,27.1,27.07,27.1,120800.0,19.8958,19.9032,19.8811,19.9032,120800.0
2012-02-23 15:10:00,27.1,27.12,27.09,27.11,140900.0,19.9032,19.9179,19.8958,19.9105,140900.0
2012-02-23 15:20:00,27.11,27.11,27.06,27.07,72300.0,19.9105,19.9105,19.8738,19.8811,72300.0
2012-02-23 15:30:00,27.08,27.11,27.04,27.06,91600.0,19.8885,19.9105,19.8591,19.8738,91600.0
2012-02-23 15:40:00,27.06,27.09,27.04,27.09,104000.0,19.8738,19.8958,19.8591,19.8958,104000.0
2012-02-23 15:50:00,27.09,27.13,27.08,27.13,192300.0,19.8958,19.9252,19.8885,19.9252,192300.0
2012-02-24 09:30:00,27.11,27.11,27.01,27.02,24300.0,19.9105,19.9105,19.8371,19.8444,24300.0
2012-02-24 09:40:00,27.01,27.02,26.9,27.0,44300.0,19.8371,19.8444,19.7563,19.8297,44300.0
2012-02-24 09:50:00,26.99,27.06,26.99,27.02,15400.0,19.8224,19.8738,19.8224,19.8444,15400.0
2012-02-24 10:00:00,27.02,27.06,26.98,27.03,13700.0,19.8444,19.8738,19.8151,19.8518,13700.0
2012-02-24 10:10:00,27.04,27.05,26.97,26.97,24600.0,19.8591,19.8665,19.8077,19.8077,24600.0
2012-02-24 10:20:00,26.97,26.98,26.85,26.9,78500.0,19.8077,19.8151,19.7196,19.7563,78500.0
2012-02-24 10:30:00,26.89,26.93,26.86,26.9,118400.0,19.749,19.7783,19.7269,19.7563,118400.0
2012-02-24 10:40:00,26.9,26.94,26.87,26.91,20700.0,19.7563,19.7857,19.7343,19.7636,20700.0
2012-02-24 10:50:00,26.9,26.9,26.82,26.83,29500.0,19.7563,19.7563,19.6975,19.7049,29500.0
2012-02-24 11:00:00,26.83,26.93,26.83,26.92,27000.0,19.7049,19.7783,19.7049,19.771,27000.0
2012-02-24 11:10:00,26.91,26.92,26.89,26.92,41500.0,19.7636,19.771,19.749,19.771,41500.0
2012-02-24 11:20:00,26.92,26.94,26.92,26.94,13400.0,19.771,19.7857,19.771,19.7857,13400.0
2012-02-24 11:30:00,26.94,26.97,26.92,26.97,45900.0,19.7857,19.8077,19.771,19.8077,45900.0
2012-02-24 11:40:00,26.96,26.99,26.95,26.99,123000.0,19.8004,19.8224,19.793,19.8224,123000.0
2012-02-24 11:50:00,26.99,27.06,26.99,27.06,38000.0,19.8224,19.8738,19.8224,19.8738,38000.0
2012-02-24 12:00:00,27.06,27.07,27.06,27.07,19000.0,19.8738,19.8811,19.8738,19.8811,19000.0
2012-02-24 12:10:00,27.07,27.08,27.04,27.06,119700.0,19.8811,19.8885,19.8591,19.8738,119700.0
2012-02-24 12:20:00,27.06,27.08,27.05,27.07,39600.0,19.8738,19.8885,19.8665,19.8811,39600.0
2012-02-24 12:30:00,27.07,27.09,27.04,27.05,58200.0,19.8811,19.8958,19.8591,19.8665,58200.0
2012-02-24 12:40:00,27.05,27.06,27.04,27.06,37000.0,19.8665,19.8738,19.8591,19.8738,37000.0
2012-02-24 12:50:00,27.06,27.06,27.0,27.01,46900.0,19.8738,19.8738,19.8297,19.8371,46900.0
2012-02-24 13:00:00,27.01,27.04,27.01,27.04,69400.0,19.8371,19.8591,19.8371,19.8591,69400.0
2012-02-24 13:10:00,27.04,27.04,27.0,27.02,36700.0,19.8591,19.8591,19.8297,19.8444,36700.0
2012-02-24 13:20:00,27.02,27.02,26.94,26.95,70800.0,19.8444,19.8444,19.7857,19.793,70800.0
2012-02-24 13:30:00,26.95,26.96,26.93,26.94,140800.0,19.793,19.8004,19.7783,19.7857,140800.0
2012-02-24 13:40:00,26.94,26.97,26.93,26.93,121100.0,19.7857,19.8077,19.7783,19.7783,121100.0
2012-02-24 13:50:00,26.93,26.96,26.93,26.96,46700.0,19.7783,19.8004,19.7783,19.8004,46700.0
2012-02-24 14:00:00,26.95,26.96,26.93,26.94,7200.0,19.793,19.8004,19.7783,19.7857,7200.0
2012-02-24 14:10:00,26.95,26.95,26.91,26.92,17600.0,19.793,19.793,19.7636,19.771,17600.0
2012-02-24 14:20:00,26.91,26.91,26.86,26.86,16900.0,19.7636,19.7636,19.7269,19.7269,16900.0
2012-02-24 14:30:00,26.86,26.86,26.78,26.81,318800.0,19.7269,19.7269,19.6682,19.6902,318800.0
2012-02-24 14:40:00,26.8,26.82,26.78,26.82,46800.0,19.6829,19.6975,19.6682,19.6975,46800.0
2012-02-24 14:50:00,26.82,26.82,26.78,26.8,18700.0,19.6975,19.6975,19.6682,19.6829,18700.0
2012-02-24 15:00:00,26.8,26.83,26.8,26.83,34500.0,19.6829,19.7049,19.6829,19.7049,34500.0
2012-02-24 15:10:00,26.83,26.85,26.81,26.84,35100.0,19.7049,19.7196,19.6902,19.7122,35100.0
2012-02-24 15:20:00,26.85,26.87,26.84,26.85,24700.0,19.7196,19.7343,19.7122,19.7196,24700.0
2012-02-24 15:30:00,26.86,26.88,26.83,26.88,76400.0,19.7269,19.7416,19.7049,19.7416,76400.0
2012-02-24 15:40:00,26.88,26.89,26.86,26.88,103200.0,19.7416,19.749,19.7269,19.7416,103200.0
2012-02-24 15:50:00,26.87,26.9,26.86,26.9,162600.0,19.7343,19.7563,19.7269,19.7563,162600.0
2012-02-27 09:30:00,26.63,26.76,26.54,26.6,117800.0,19.558,19.6535,19.4919,19.536,117800.0
2012-02-27 09:40:00,26.6,26.63,26.52,26.57,84800.0,19.536,19.558,19.4772,19.5139,84800.0
2012-02-27 09:50:00,26.57,26.71,26.57,26.71,35800.0,19.5139,19.6168,19.5139,19.6168,35800.0
2012-02-27 10:00:00,26.68,26.76,26.68,26.75,41700.0,19.5947,19.6535,19.5947,19.6461,41700.0
2012-02-27 10:10:00,26.75,26.82,26.75,26.8,45800.0,19.6461,19.6975,19.6461,19.6829,45800.0
2012-02-27 10:20:00,26.8,26.81,26.77,26.8,31600.0,19.6829,19.6902,19.6608,19.6829,31600.0
2012-02-27 10:30:00,26.8,26.83,26.76,26.82,18700.0,19.6829,19.7049,19.6535,19.6975,18700.0
2012-02-27 10:40:00,26.82,26.98,26.82,26.9,96000.0,19.6975,19.8151,19.6975,19.7563,96000.0
2012-02-27 10:50:00,26.9,26.94,26.89,26.9,16300.0,19.7563,19.7857,19.749,19.7563,16300.0
2012-02-27 11:00:00,26.9,27.0,26.9,27.0,39500.0,19.7563,19.8297,19.7563,19.8297,39500.0
2012-02-27 11:10:00,26.99,27.06,26.98,27.04,21300.0,19.8224,19.8738,19.8151,19.8591,21300.0
2012-02-27 11:20:00,27.04,27.13,27.02,27.04,88200.0,19.8591,19.9252,19.8444,19.8591,88200.0
2012-02-27 11:30:00,27.06,27.09,27.04,27.08,8700.0,19.8738,19.8958,19.8591,19.8885,8700.0
2012-02-27 11:40:00,27.08,27.11,27.04,27.07,14900.0,19.8885,19.9105,19.8591,19.8811,14900.0
2012-02-27 11:50:00,27.07,27.1,27.07,27.1,10100.0,19.8811,19.9032,19.8811,19.9032,10100.0
2012-02-27 12:00:00,27.11,27.16,27.11,27.11,33800.0,19.9105,19.9472,19.9105,19.9105,33800.0
2012-02-27 12:10:00,27.12,27.13,27.11,27.11,11900.0,19.9179,19.9252,19.9105,19.9105,11900.0
2012-02-27 12:20:00,27.11,27.11,27.08,27.08,18500.0,19.9105,19.9105,19.8885,19.8885,18500.0
2012-02-27 12:30:00,27.09,27.14,27.09,27.12,12900.0,19.8958,19.9326,19.8958,19.9179,12900.0
2012-02-27 12:40:00,27.13,27.16,27.12,27.16,66900.0,19.9252,19.9472,19.9179,19.9472,66900.0
2012-02-27 12:50:00,27.17,27.25,27.15,27.17,30400.0,19.9546,20.0133,19.9399,19.9546,30400.0
2012-02-27 13:00:00,27.16,27.16,27.11,27.13,26800.0,19.9472,19.9472,19.9105,19.9252,26800.0
2012-02-27 13:10:00,27.12,27.14,27.09,27.09,40200.0,19.9179,19.9326,19.8958,19.8958,40200.0
2012-02-27 13:20:00,27.09,27.12,27.08,27.08,44800.0,19.8958,19.9179,19.8885,19.8885,44800.0
2012-02-27 13:30:00,27.09,27.12,27.08,27.12,14500.0,19.8958,19.9179,19.8885,19.9179,14500.0
2012-02-27 13:40:00,27.13,27.16,27.11,27.12,46400.0,19.9252,19.9472,19.9105,19.9179,46400.0
2012-02-27 13:50:00,27.12,27.14,27.06,27.08,17400.0,19.9179,19.9326,19.8738,19.8885,17400.0
2012-02-27 14:00:00,27.08,27.13,27.08,27.13,13200.0,19.8885,19.9252,19.8885,19.9252,13200.0
2012-02-27 14:10:00,27.13,27.14,27.11,27.11,6600.0,19.9252,19.9326,19.9105,19.9105,6600.0
2012-02-27 14:20:00,27.11,27.12,27.09,27.1,52400.0,19.9105,19.9179,19.8958,19.9032,52400.0
2012-02-27 14:30:00,27.09,27.1,27.08,27.08,24000.0,19.8958,19.9032,19.8885,19.8885,24000.0
2012-02-27 14:40:00,27.08,27.09,27.07,27.08,89900.0,19.8885,19.8958,19.8811,19.8885,89900.0
2012-02-27 14:50:00,27.08,27.08,27.05,27.05,103400.0,19.8885,19.8885,19.8665,19.8665,103400.0
2012-02-27 15:00:00,27.05,27.12,27.05,27.1,110200.0,19.8665,19.9179,19.8665,19.9032,110200.0
2012-02-27 15:10:00,27.1,27.1,27.02,27.06,67800.0,19.9032,19.9032,19.8444,19.8738,67800.0
2012-02-27 15:20:00,27.07,27.07,27.02,27.05,147000.0,19.8811,19.8811,19.8444,19.8665,147000.0
2012-02-27 15:30:00,27.05,27.14,27.05,27.1,137500.0,19.8665,19.9326,19.8665,19.9032,137500.0
2012-02-27 15:40:00,27.11,27.14,27.08,27.11,47400.0,19.9105,19.9326,19.8885,19.9105,47400.0
2012-02-27 15:50:00,27.11,27.15,27.09,27.09,136600.0,19.9105,19.9399,19.8958,19.8958,136600.0
2012-02-28 09:30:00,27.09,27.09,26.95,27.05,5200.0,19.8958,19.8958,19.793,19.8665,5200.0
2012-02-28 09:40:00,27.06,27.07,26.85,26.96,29700.0,19.8738,19.8811,19.7196,19.8004,29700.0
2012-02-28 09:50:00,26.96,27.05,26.96,27.05,40400.0,19.8004,19.8665,19.8004,19.8665,40400.0
2012-02-28 10:00:00,27.04,27.13,26.98,26.98,125500.0,19.8591,19.9252,19.8151,19.8151,125500.0
2012-02-28 10:10:00,26.98,27.01,26.92,26.99,83000.0,19.8151,19.8371,19.771,19.8224,83000.0
2012-02-28 10:20:00,26.98,27.02,26.96,27.01,21200.0,19.8151,19.8444,19.8004,19.8371,21200.0
2012-02-28 10:30:00,27.02,27.14,27.02,27.11,63800.0,19.8444,19.9326,19.8444,19.9105,63800.0
2012-02-28 10:40:00,27.12,27.17,27.09,27.12,30900.0,19.9179,19.9546,19.8958,19.9179,30900.0
2012-02-28 10:50:00,27.13,27.18,27.1,27.18,23600.0,19.9252,19.9619,19.9032,19.9619,23600.0
2012-02-28 11:00:00,27.19,27.22,27.13,27.2,41400.0,19.9693,19.9913,19.9252,19.9766,41400.0
2012-02-28 11:10:00,27.21,27.22,27.16,27.18,64000.0,19.984,19.9913,19.9472,19.9619,64000.0
2012-02-28 11:20:00,27.19,27.23,27.17,27.19,95900.0,19.9693,19.9987,19.9546,19.9693,95900.0
2012-02-28 11:30:00,27.19,27.19,27.13,27.14,29400.0,19.9693,19.9693,19.9252,19.9326,29400.0
2012-02-28 11:40:00,27.14,27.14,27.08,27.1,31000.0,19.9326,19.9326,19.8885,19.9032,31000.0
2012-02-28 11:50:00,27.11,27.18,27.07,27.16,54400.0,19.9105,19.9619,19.8811,19.9472,54400.0
2012-02-28 12:00:00,27.16,27.18,27.12,27.12,19300.0,19.9472,19.9619,19.9179,19.9179,19300.0
2012-02-28 12:10:00,27.12,27.13,27.08,27.08,18400.0,19.9179,19.9252,19.8885,19.8885,18400.0
2012-02-28 12:20:00,27.08,27.09,27.05,27.05,9400.0,19.8885,19.8958,19.8665,19.8665,9400.0
2012-02-28 12:30:00,27.05,27.08,27.04,27.07,24100.0,19.8665,19.8885,19.8591,19.8811,24100.0
2012-02-28 12:40:00,27.06,27.15,27.05,27.14,86100.0,19.8738,19.9399,19.8665,19.9326,86100.0
2012-02-28 12:50:00,27.15,27.17,27.14,27.15,28700.0,19.9399,19.9546,19.9326,19.9399,28700.0
2012-02-28 13:00:00,27.16,27.17,27.11,27.11,45100.0,19.9472,19.9546,19.9105,19.9105,45100.0
2012-02-28 13:10:00,27.11,27.12,27.11,27.11,14300.0,19.9105,19.9179,19.9105,19.9105,14300.0
2012-02-28 13:20:00,27.12,27.12,27.1,27.1,6800.0,19.9179,19.9179,19.9032,19.9032,6800.0
2012-02-28 13:30:00,27.09,27.1,27.07,27.08,73900.0,19.8958,19.9032,19.8811,19.8885,73900.0
2012-02-28 13:40:00,27.09,27.1,27.02,27.02,83000.0,19.8958,19.9032,19.8444,19.8444,83000.0
2012-02-28 13:50:00,27.01,27.05,26.95,27.01,53000.0,19.8371,19.8665,19.793,19.8371,53000.0
2012-02-28 14:00:00,27.0,27.03,26.98,26.99,17900.0,19.8297,19.8518,19.8151,19.8224,17900.0
2012-02-28 14:10:00,27.0,27.01,26.96,27.0,30100.0,19.8297,19.8371,19.8004,19.8297,30100.0
2012-02-28 14:20:00,27.01,27.01,26.94,26.95,39100.0,19.8371,19.8371,19.7857,19.793,39100.0
2012-02-28 14:30:00,26.95,27.01,26.91,27.01,74300.0,19.793,19.8371,19.7636,19.8371,74300.0
2012-02-28 14:40:00,27.02,27.03,27.0,27.02,13600.0,19.8444,19.8518,19.8297,19.8444,13600.0
2012-02-28 14:50:00,27.02,27.04,26.99,26.99,34400.0,19.8444,19.8591,19.8224,19.8224,34400.0
2012-02-28 15:00:00,27.0,27.0,26.97,26.98,14400.0,19.8297,19.8297,19.8077,19.8151,14400.0
2012-02-28 15:10:00,26.98,27.05,26.93,27.05,142400.0,19.8151,19.8665,19.7783,19.8665,142400.0
2012-02-28 15:20:00,27.04,27.06,27.0,27.0,30800.0,19.8591,19.8738,19.8297,19.8297,30800.0
2012-02-28 15:30:00,27.01,27.01,26.98,26.99,60600.0,19.8371,19.8371,19.8151,19.8224,60600.0
2012-02-28 15:40:00,26.98,27.03,26.94,26.99,99400.0,19.8151,19.8518,19.7857,19.8224,99400.0
2012-02-28 15:50:00,27.0,27.05,27.0,27.03,56700.0,19.8297,19.8665,19.8297,19.8518,56700.0
2012-02-29 09:30:00,27.11,27.18,27.08,27.17,14400.0,19.9105,19.9619,19.8885,19.9546,14400.0
2012-02-29 09:40:00,27.18,27.31,27.16,27.3,28500.0,19.9619,20.0574,19.9472,20.0501,28500.0
2012-02-29 09:50:00,27.31,27.37,27.24,27.29,108300.0,20.0574,20.1015,20.006,20.0427,108300.0
2012-02-29 10:00:00,27.28,27.33,27.16,27.22,63400.0,20.0354,20.0721,19.9472,19.9913,63400.0
2012-02-29 10:10:00,27.22,27.28,27.21,27.22,112400.0,19.9913,20.0354,19.984,19.9913,112400.0
2012-02-29 10:20:00,27.22,27.22,27.11,27.15,64400.0,19.9913,19.9913,19.9105,19.9399,64400.0
2012-02-29 10:30:00,27.14,27.14,27.01,27.02,142300.0,19.9326,19.9326,19.8371,19.8444,142300.0
2012-02-29 10:40:00,27.02,27.02,26.82,26.84,105600.0,19.8444,19.8444,19.6975,19.7122,105600.0
2012-02-29 10:50:00,26.84,27.02,26.77,27.02,159200.0,19.7122,19.8444,19.6608,19.8444,159200.0
2012-02-29 11:00:00,27.02,27.05,26.98,27.04,61400.0,19.8444,19.8665,19.8151,19.8591,61400.0
2012-02-29 11:10:00,27.05,27.06,26.98,27.01,76700.0,19.8665,19.8738,19.8151,19.8371,76700.0
2012-02-29 11:20:00,27.0,27.01,26.84,26.84,52700.0,19.8297,19.8371,19.7122,19.7122,52700.0
2012-02-29 11:30:00,26.83,27.01,26.83,26.99,104000.0,19.7049,19.8371,19.7049,19.8224,104000.0
2012-02-29 11:40:00,26.99,27.12,26.99,27.11,81900.0,19.8224,19.9179,19.8224,19.9105,81900.0
2012-02-29 11:50:00,27.12,27.14,27.08,27.09,55700.0,19.9179,19.9326,19.8885,19.8958,55700.0
2012-02-29 12:00:00,27.08,27.09,26.97,27.04,67500.0,19.8885,19.8958,19.8077,19.8591,67500.0
2012-02-29 12:10:00,27.04,27.09,27.01,27.03,61100.0,19.8591,19.8958,19.8371,19.8518,61100.0
2012-02-29 12:20:00,27.02,27.1,27.02,27.1,39900.0,19.8444,19.9032,19.8444,19.9032,39900.0
2012-02-29 12:30:00,27.1,27.12,27.1,27.12,140700.0,19.9032,19.9179,19.9032,19.9179,140700.0
2012-02-29 12:40:00,27.11,27.12,27.03,27.03,90300.0,19.9105,19.9179,19.8518,19.8518,90300.0
2012-02-29 12:50:00,27.03,27.09,27.03,27.07,37200.0,19.8518,19.8958,19.8518,19.8811,37200.0
2012-02-29 13:00:00,27.07,27.13,27.07,27.11,65500.0,19.8811,19.9252,19.8811,19.9105,65500.0
2012-02-29 13:10:00,27.11,27.13,27.02,27.05,63500.0,19.9105,19.9252,19.8444,19.8665,63500.0
2012-02-29 13:20:00,27.04,27.09,27.04,27.05,47600.0,19.8591,19.8958,19.8591,19.8665,47600.0
2012-02-29 13:30:00,27.05,27.11,27.05,27.07,78100.0,19.8665,19.9105,19.8665,19.8811,78100.0
2012-02-29 13:40:00,27.07,27.13,27.07,27.13,50500.0,19.8811,19.9252,19.8811,19.9252,50500.0
2012-02-29 13:50:00,27.13,27.18,27.08,27.17,114500.0,19.9252,19.9619,19.8885,19.9546,114500.0
2012-02-29 14:00:00,27.17,27.21,27.15,27.21,64500.0,19.9546,19.984,19.9399,19.984,64500.0
2012-02-29 14:10:00,27.2,27.21,27.11,27.14,55300.0,19.9766,19.984,19.9105,19.9326,55300.0
2012-02-29 14:20:00,27.14,27.17,27.12,27.13,77000.0,19.9326,19.9546,19.9179,19.9252,77000.0
2012-02-29 14:30:00,27.13,27.14,27.08,27.08,40400.0,19.9252,19.9326,19.8885,19.8885,40400.0
2012-02-29 14:40:00,27.08,27.14,27.06,27.14,90200.0,19.8885,19.9326,19.8738,19.9326,90200.0
2012-02-29 14:50:00,27.14,27.16,27.09,27.11,95300.0,19.9326,19.9472,19.8958,19.9105,95300.0
2012-02-29 15:00:00,27.1,27.11,27.0,27.02,87000.0,19.9032,19.9105,19.8297,19.8444,87000.0
2012-02-29 15:10:00,27.02,27.04,27.0,27.02,35600.0,19.8444,19.8591,19.8297,19.8444,35600.0
2012-02-29 15:20:00,27.03,27.03,26.97,26.99,32900.0,19.8518,19.8518,19.8077,19.8224,32900.0
2012-02-29 15:30:00,26.98,26.98,26.86,26.9,73100.0,19.8151,19.8151,19.7269,19.7563,73100.0
2012-02-29 15:40:00,26.9,27.02,26.89,27.0,111000.0,19.7563,19.8444,19.749,19.8297,111000.0
2012-02-29 15:50:00,26.99,26.99,26.91,26.91,150900.0,19.8224,19.8224,19.7636,19.7636,150900.0
2012-03-01 09:30:00,26.98,27.19,26.97,27.15,86200.0,19.8151,19.9693,19.8077,19.9399,86200.0
2012-03-01 09:40:00,27.15,27.2,27.12,27.17,13100.0,19.9399,19.9766,19.9179,19.9546,13100.0
2012-03-01 09:50:00,27.2,27.24,27.2,27.21,19600.0,19.9766,20.006,19.9766,19.984,19600.0
2012-03-01 10:00:00,27.18,27.21,27.04,27.2,173600.0,19.9619,19.984,19.8591,19.9766,173600.0
2012-03-01 10:10:00,27.22,27.24,27.16,27.17,56300.0,19.9913,20.006,19.9472,19.9546,56300.0
2012-03-01 10:20:00,27.16,27.26,27.16,27.21,50400.0,19.9472,20.0207,19.9472,19.984,50400.0
2012-03-01 10:30:00,27.19,27.19,27.1,27.15,20100.0,19.9693,19.9693,19.9032,19.9399,20100.0
2012-03-01 10:40:00,27.15,27.24,27.14,27.22,53600.0,19.9399,20.006,19.9326,19.9913,53600.0
2012-03-01 10:50:00,27.23,27.27,27.17,27.26,21900.0,19.9987,20.028,19.9546,20.0207,21900.0
2012-03-01 11:00:00,27.25,27.27,27.16,27.17,37900.0,20.0133,20.028,19.9472,19.9546,37900.0
2012-03-01 11:10:00,27.18,27.19,27.11,27.15,39700.0,19.9619,19.9693,19.9105,19.9399,39700.0
2012-03-01 11:20:00,27.17,27.24,27.1,27.23,74800.0,19.9546,20.006,19.9032,19.9987,74800.0
2012-03-01 11:30:00,27.25,27.27,27.23,27.23,43200.0,20.0133,20.028,19.9987,19.9987,43200.0
2012-03-01 11:40:00,27.25,27.3,27.24,27.24,69900.0,20.0133,20.0501,20.006,20.006,69900.0
2012-03-01 11:50:00,27.25,27.25,27.2,27.23,38000.0,20.0133,20.0133,19.9766,19.9987,38000.0
2012-03-01 12:00:00,27.23,27.23,27.2,27.22,17800.0,19.9987,19.9987,19.9766,19.9913,17800.0
2012-03-01 12:10:00,27.23,27.3,27.23,27.3,72100.0,19.9987,20.0501,19.9987,20.0501,72100.0
2012-03-01 12:20:00,27.3,27.36,27.3,27.34,85700.0,20.0501,20.0941,20.0501,20.0794,85700.0
2012-03-01 12:30:00,27.34,27.35,27.33,27.35,21600.0,20.0794,20.0868,20.0721,20.0868,21600.0
2012-03-01 12:40:00,27.34,27.35,27.32,27.35,12700.0,20.0794,20.0868,20.0648,20.0868,12700.0
2012-03-01 12:50:00,27.35,27.37,27.31,27.35,57200.0,20.0868,20.1015,20.0574,20.0868,57200.0
2012-03-01 13:00:00,27.35,27.35,27.33,27.33,9100.0,20.0868,20.0868,20.0721,20.0721,9100.0
2012-03-01 13:10:00,27.32,27.34,27.3,27.34,16200.0,20.0648,20.0794,20.0501,20.0794,16200.0
2012-03-01 13:20:00,27.36,27.41,27.36,27.4,38200.0,20.0941,20.1309,20.0941,20.1235,38200.0
2012-03-01 13:30:00,27.4,27.41,27.39,27.41,11400.0,20.1235,20.1309,20.1162,20.1309,11400.0
2012-03-01 13:40:00,27.41,27.41,27.31,27.31,41500.0,20.1309,20.1309,20.0574,20.0574,41500.0
2012-03-01 13:50:00,27.31,27.33,27.31,27.32,7900.0,20.0574,20.0721,20.0574,20.0648,7900.0
2012-03-01 14:00:00,27.32,27.34,27.31,27.34,25700.0,20.0648,20.0794,20.0574,20.0794,25700.0
2012-03-01 14:10:00,27.33,27.33,27.27,27.28,57600.0,20.0721,20.0721,20.028,20.0354,57600.0
2012-03-01 14:20:00,27.28,27.29,27.22,27.26,75300.0,20.0354,20.0427,19.9913,20.0207,75300.0
2012-03-01 14:30:00,27.25,27.25,27.19,27.2,32100.0,20.0133,20.0133,19.9693,19.9766,32100.0
2012-03-01 14:40:00,27.2,27.21,27.18,27.21,8300.0,19.9766,19.984,19.9619,19.984,8300.0
2012-03-01 14:50:00,27.21,27.24,27.19,27.24,29600.0,19.984,20.006,19.9693,20.006,29600.0
2012-03-01 15:00:00,27.25,27.26,27.12,27.12,42000.0,20.0133,20.0207,19.9179,19.9179,42000.0
2012-03-01 15:10:00,27.13,27.19,27.03,27.03,108200.0,19.9252,19.9693,19.8518,19.8518,108200.0
2012-03-01 15:20:00,27.03,27.12,27.02,27.12,143000.0,19.8518,19.9179,19.8444,19.9179,143000.0
2012-03-01 15:30:00,27.12,27.12,27.01,27.05,61000.0,19.9179,19.9179,19.8371,19.8665,61000.0
2012-03-01 15:40:00,27.06,27.1,27.04,27.07,41700.0,19.8738,19.9032,19.8591,19.8811,41700.0
2012-03-01 15:50:00,27.09,27.11,27.02,27.03,271000.0,19.8958,19.9105,19.8444,19.8518,271000.0
2012-03-02 09:30:00,26.96,27.09,26.96,27.04,25000.0,19.8004,19.8958,19.8004,19.8591,25000.0
2012-03-02 09:40:00,27.03,27.03,26.93,26.93,23200.0,19.8518,19.8518,19.7783,19.7783,23200.0
2012-03-02 09:50:00,26.92,26.97,26.85,26.91,52700.0,19.771,19.8077,19.7196,19.7636,52700.0
2012-03-02 10:00:00,26.91,26.93,26.84,26.87,31600.0,19.7636,19.7783,19.7122,19.7343,31600.0
2012-03-02 10:10:00,26.87,27.06,26.87,27.06,61700.0,19.7343,19.8738,19.7343,19.8738,61700.0
2012-03-02 10:20:00,27.06,27.12,27.05,27.11,126700.0,19.8738,19.9179,19.8665,19.9105,126700.0
2012-03-02 10:30:00,27.11,27.11,27.01,27.01,76400.0,19.9105,19.9105,19.8371,19.8371,76400.0
2012-03-02 10:40:00,27.01,27.06,27.0,27.01,33500.0,19.8371,19.8738,19.8297,19.8371,33500.0
2012-03-02 10:50:00,27.01,27.09,26.99,26.99,23800.0,19.8371,19.8958,19.8224,19.8224,23800.0
2012-03-02 11:00:00,27.0,27.02,26.96,26.99,17900.0,19.8297,19.8444,19.8004,19.8224,17900.0
2012-03-02 11:10:00,26.98,27.01,26.94,27.0,36300.0,19.8151,19.8371,19.7857,19.8297,36300.0
2012-03-02 11:20:00,27.0,27.0,26.95,26.97,6700.0,19.8297,19.8297,19.793,19.8077,6700.0
2012-03-02 11:30:00,26.97,26.97,26.95,26.97,3700.0,19.8077,19.8077,19.793,19.8077,3700.0
2012-03-02 11:40:00,26.96,26.96,26.79,26.86,78800.0,19.8004,19.8004,19.6755,19.7269,78800.0
2012-03-02 11:50:00,26.85,26.85,26.81,26.81,13200.0,19.7196,19.7196,19.6902,19.6902,13200.0
2012-03-02 12:00:00,26.82,26.83,26.78,26.82,10600.0,19.6975,19.7049,19.6682,19.6975,10600.0
2012-03-02 12:10:00,26.79,26.8,26.7,26.75,16100.0,19.6755,19.6829,19.6094,19.6461,16100.0
2012-03-02 12:20:00,26.75,26.75,26.67,26.71,37600.0,19.6461,19.6461,19.5874,19.6168,37600.0
2012-03-02 12:30:00,26.7,26.75,26.7,26.75,36500.0,19.6094,19.6461,19.6094,19.6461,36500.0
2012-03-02 12:40:00,26.75,26.76,26.75,26.75,3300.0,19.6461,19.6535,19.6461,19.6461,3300.0
2012-03-02 12:50:00,26.77,26.77,26.71,26.74,18600.0,19.6608,19.6608,19.6168,19.6388,18600.0
2012-03-02 13:00:00,26.71,26.74,26.69,26.71,17200.0,19.6168,19.6388,19.6021,19.6168,17200.0
2012-03-02 13:10:00,26.69,26.7,26.61,26.62,23100.0,19.6021,19.6094,19.5433,19.5507,23100.0
2012-03-02 13:20:00,26.6,26.66,26.55,26.66,31800.0,19.536,19.58,19.4992,19.58,31800.0
2012-03-02 13:30:00,26.67,26.77,26.67,26.73,203900.0,19.5874,19.6608,19.5874,19.6314,203900.0
2012-03-02 13:40:00,26.73,26.77,26.69,26.69,28300.0,19.6314,19.6608,19.6021,19.6021,28300.0
2012-03-02 13:50:00,26.69,26.73,26.69,26.73,10400.0,19.6021,19.6314,19.6021,19.6314,10400.0
2012-03-02 14:00:00,26.72,26.72,26.67,26.69,8600.0,19.6241,19.6241,19.5874,19.6021,8600.0
2012-03-02 14:10:00,26.68,26.71,26.64,26.71,52400.0,19.5947,19.6168,19.5653,19.6168,52400.0
2012-03-02 14:20:00,26.72,26.72,26.66,26.68,13500.0,19.6241,19.6241,19.58,19.5947,13500.0
2012-03-02 14:30:00,26.68,26.7,26.65,26.7,34100.0,19.5947,19.6094,19.5727,19.6094,34100.0
2012-03-02 14:40:00,26.69,26.77,26.67,26.77,132400.0,19.6021,19.6608,19.5874,19.6608,132400.0
2012-03-02 14:50:00,26.77,26.77,26.74,26.75,22200.0,19.6608,19.6608,19.6388,19.6461,22200.0
2012-03-02 15:00:00,26.75,26.77,26.66,26.69,50700.0,19.6461,19.6608,19.58,19.6021,50700.0
2012-03-02 15:10:00,26.69,26.69,26.67,26.67,16900.0,19.6021,19.6021,19.5874,19.5874,16900.0
2012-03-02 15:20:00,26.68,26.7,26.66,26.7,22000.0,19.5947,19.6094,19.58,19.6094,22000.0
2012-03-02 15:30:00,26.71,26.78,26.68,26.69,85400.0,19.6168,19.6682,19.5947,19.6021,85400.0
2012-03-02 15:40:00,26.7,26.72,26.64,26.66,41000.0,19.6094,19.6241,19.5653,19.58,41000.0
2012-03-02 15:50:00,26.66,26.69,26.64,26.65,124400.0,19.58,19.6021,19.5653,19.5727,124400.0
2012-03-05 09:30:00,26.57,26.61,26.5,26.52,32400.0,19.5139,19.5433,19.4625,19.4772,32400.0
2012-03-05 09:40:00,26.53,26.55,26.4,26.46,128900.0,19.4846,19.4992,19.3891,19.4331,128900.0
2012-03-05 09:50:00,26.46,26.57,26.44,26.52,39200.0,19.4331,19.5139,19.4185,19.4772,39200.0
2012-03-05 10:00:00,26.54,26.69,26.5,26.64,173800.0,19.4919,19.6021,19.4625,19.5653,173800.0
2012-03-05 10:10:00,26.62,26.64,26.56,26.6,205700.0,19.5507,19.5653,19.5066,19.536,205700.0
2012-03-05 10:20:00,26.6,26.61,26.46,26.52,107500.0,19.536,19.5433,19.4331,19.4772,107500.0
2012-03-05 10:30:00,26.52,26.57,26.47,26.55,36100.0,19.4772,19.5139,19.4405,19.4992,36100.0
2012-03-05 10:40:00,26.55,26.64,26.55,26.64,40000.0,19.4992,19.5653,19.4992,19.5653,40000.0
2012-03-05 10:50:00,26.65,26.69,26.65,26.69,110700.0,19.5727,19.6021,19.5727,19.6021,110700.0
2012-03-05 11:00:00,26.7,26.79,26.67,26.77,43400.0,19.6094,19.6755,19.5874,19.6608,43400.0
2012-03-05 11:10:00,26.76,26.77,26.63,26.66,89400.0,19.6535,19.6608,19.558,19.58,89400.0
2012-03-05 11:20:00,26.66,26.7,26.66,26.69,14200.0,19.58,19.6094,19.58,19.6021,14200.0
2012-03-05 11:30:00,26.69,26.7,26.62,26.62,18400.0,19.6021,19.6094,19.5507,19.5507,18400.0
2012-03-05 11:40:00,26.62,26.67,26.58,26.67,50700.0,19.5507,19.5874,19.5213,19.5874,50700.0
2012-03-05 11:50:00,26.67,26.7,26.59,26.59,26100.0,19.5874,19.6094,19.5286,19.5286,26100.0
2012-03-05 12:00:00,26.6,26.64,26.6,26.64,26600.0,19.536,19.5653,19.536,19.5653,26600.0
2012-03-05 12:10:00,26.63,26.64,26.56,26.57,22500.0,19.558,19.5653,19.5066,19.5139,22500.0
2012-03-05 12:20:00,26.57,26.58,26.54,26.55,8300.0,19.5139,19.5213,19.4919,19.4992,8300.0
2012-03-05 12:30:00,26.55,26.56,26.53,26.54,3400.0,19.4992,19.5066,19.4846,19.4919,3400.0
2012-03-05 12:40:00,26.54,26.57,26.53,26.56,131200.0,19.4919,19.5139,19.4846,19.5066,131200.0
2012-03-05 12:50:00,26.57,26.57,26.5,26.51,12600.0,19.5139,19.5139,19.4625,19.4699,12600.0
2012-03-05 13:00:00,26.51,26.58,26.5,26.5,106100.0,19.4699,19.5213,19.4625,19.4625,106100.0
2012-03-05 13:10:00,26.5,26.53,26.47,26.5,188900.0,19.4625,19.4846,19.4405,19.4625,188900.0
2012-03-05 13:20:00,26.51,26.53,26.49,26.53,87900.0,19.4699,19.4846,19.4552,19.4846,87900.0
2012-03-05 13:30:00,26.52,26.52,26.48,26.5,74100.0,19.4772,19.4772,19.4478,19.4625,74100.0
2012-03-05 13:40:00,26.51,26.52,26.49,26.5,37200.0,19.4699,19.4772,19.4552,19.4625,37200.0
2012-03-05 13:50:00,26.5,26.52,26.46,26.48,50200.0,19.4625,19.4772,19.4331,19.4478,50200.0
2012-03-05 14:00:00,26.49,26.54,26.49,26.54,14300.0,19.4552,19.4919,19.4552,19.4919,14300.0
2012-03-05 14:10:00,26.53,26.57,26.52,26.55,16600.0,19.4846,19.5139,19.4772,19.4992,16600.0
2012-03-05 14:20:00,26.55,26.61,26.55,26.6,36400.0,19.4992,19.5433,19.4992,19.536,36400.0
2012-03-05 14:30:00,26.6,26.61,26.53,26.59,31500.0,19.536,19.5433,19.4846,19.5286,31500.0
2012-03-05 14:40:00,26.59,26.62,26.58,26.6,12900.0,19.5286,19.5507,19.5213,19.536,12900.0
2012-03-05 14:50:00,26.59,26.72,26.59,26.71,79700.0,19.5286,19.6241,19.5286,19.6168,79700.0
2012-03-05 15:00:00,26.72,26.73,26.7,26.7,11500.0,19.6241,19.6314,19.6094,19.6094,11500.0
2012-03-05 15:10:00,26.71,26.72,26.7,26.72,56100.0,19.6168,19.6241,19.6094,19.6241,56100.0
2012-03-05 15:20:00,26.73,26.74,26.7,26.71,106400.0,19.6314,19.6388,19.6094,19.6168,106400.0
2012-03-05 15:30:00,26.71,26.71,26.68,26.7,34600.0,19.6168,19.6168,19.5947,19.6094,34600.0
2012-03-05 15:40:00,26.69,26.69,26.64,26.64,91100.0,19.6021,19.6021,19.5653,19.5653,91100.0
2012-03-05 15:50:00,26.64,26.67,26.61,26.62,144900.0,19.5653,19.5874,19.5433,19.5507,144900.0
2012-03-06 09:30:00,26.29,26.31,26.14,26.14,469100.0,19.3083,19.323,19.1981,19.1981,469100.0
2012-03-06 09:40:00,26.14,26.15,25.99,26.09,345900.0,19.1981,19.2055,19.088,19.1614,345900.0
2012-03-06 09:50:00,26.08,26.12,26.05,26.08,396400.0,19.1541,19.1834,19.132,19.1541,396400.0
2012-03-06 10:00:00,26.08,26.2,26.05,26.16,165400.0,19.1541,19.2422,19.132,19.2128,165400.0
2012-03-06 10:10:00,26.14,26.18,26.12,26.15,103400.0,19.1981,19.2275,19.1834,19.2055,103400.0
2012-03-06 10:20:00,26.14,26.2,26.1,26.2,50300.0,19.1981,19.2422,19.1687,19.2422,50300.0
2012-03-06 10:30:00,26.19,26.24,26.18,26.19,310200.0,19.2348,19.2716,19.2275,19.2348,310200.0
2012-03-06 10:40:00,26.2,26.23,26.1,26.11,95600.0,19.2422,19.2642,19.1687,19.1761,95600.0
2012-03-06 10:50:00,26.1,26.11,25.96,25.99,136700.0,19.1687,19.1761,19.0659,19.088,136700.0
2012-03-06 11:00:00,25.97,26.01,25.96,25.99,78700.0,19.0733,19.1026,19.0659,19.088,78700.0
2012-03-06 11:10:00,25.99,26.02,25.94,26.02,118600.0,19.088,19.11,19.0512,19.11,118600.0
2012-03-06 11:20:00,26.02,26.08,25.99,26.08,195700.0,19.11,19.1541,19.088,19.1541,195700.0
2012-03-06 11:30:00,26.07,26.07,25.99,26.02,51400.0,19.1467,19.1467,19.088,19.11,51400.0
2012-03-06 11:40:00,26.02,26.03,25.99,26.03,79700.0,19.11,19.1173,19.088,19.1173,79700.0
2012-03-06 11:50:00,26.03,26.04,25.99,26.0,30900.0,19.1173,19.1247,19.088,19.0953,30900.0
2012-03-06 12:00:00,26.01,26.03,25.99,25.99,85800.0,19.1026,19.1173,19.088,19.088,85800.0
2012-03-06 12:10:00,25.99,26.0,25.92,25.96,40600.0,19.088,19.0953,19.0365,19.0659,40600.0
2012-03-06 12:20:00,25.96,25.97,25.93,25.96,48200.0,19.0659,19.0733,19.0439,19.0659,48200.0
2012-03-06 12:30:00,25.96,26.05,25.95,26.05,76000.0,19.0659,19.132,19.0586,19.132,76000.0
2012-03-06 12:40:00,26.04,26.04,26.0,26.02,86600.0,19.1247,19.1247,19.0953,19.11,86600.0
2012-03-06 12:50:00,26.01,26.02,25.96,25.98,54900.0,19.1026,19.11,19.0659,19.0806,54900.0
2012-03-06 13:00:00,25.97,25.97,25.9,25.92,109700.0,19.0733,19.0733,19.0219,19.0365,109700.0
2012-03-06 13:10:00,25.91,25.92,25.9,25.91,95000.0,19.0292,19.0365,19.0219,19.0292,95000.0
2012-03-06 13:20:00,25.92,25.92,25.87,25.9,81800.0,19.0365,19.0365,18.9998,19.0219,81800.0
2012-03-06 13:30:00,25.89,25.96,25.89,25.91,120700.0,19.0145,19.0659,19.0145,19.0292,120700.0
2012-03-06 13:40:00,25.91,25.99,25.9,25.96,179900.0,19.0292,19.088,19.0219,19.0659,179900.0
2012-03-06 13:50:00,25.96,25.98,25.95,25.96,49800.0,19.0659,19.0806,19.0586,19.0659,49800.0
2012-03-06 14:00:00,25.95,25.97,25.93,25.96,55700.0,19.0586,19.0733,19.0439,19.0659,55700.0
2012-03-06 14:10:00,25.95,26.01,25.95,26.0,134500.0,19.0586,19.1026,19.0586,19.0953,134500.0
2012-03-06 14:20:00,26.0,26.0,25.95,25.95,122800.0,19.0953,19.0953,19.0586,19.0586,122800.0
2012-03-06 14:30:00,25.96,25.99,25.92,25.94,120700.0,19.0659,19.088,19.0365,19.0512,120700.0
2012-03-06 14:40:00,25.95,25.95,25.91,25.94,99500.0,19.0586,19.0586,19.0292,19.0512,99500.0
2012-03-06 14:50:00,25.93,25.95,25.92,25.92,133100.0,19.0439,19.0586,19.0365,19.0365,133100.0
2012-03-06 15:00:00,25.92,25.96,25.92,25.96,120000.0,19.0365,19.0659,19.0365,19.0659,120000.0
2012-03-06 15:10:00,25.96,26.02,25.95,26.0,179400.0,19.0659,19.11,19.0586,19.0953,179400.0
2012-03-06 15:20:00,26.0,26.0,25.93,25.94,181400.0,19.0953,19.0953,19.0439,19.0512,181400.0
2012-03-06 15:30:00,25.94,25.94,25.88,25.92,166300.0,19.0512,19.0512,19.0072,19.0365,166300.0
2012-03-06 15:40:00,25.91,25.97,25.91,25.93,254800.0,19.0292,19.0733,19.0292,19.0439,254800.0
2012-03-06 15:50:00,25.92,25.97,25.91,25.93,661200.0,19.0365,19.0733,19.0292,19.0439,661200.0
2012-03-07 09:30:00,26.13,26.18,26.03,26.03,38800.0,19.1908,19.2275,19.1173,19.1173,38800.0
2012-03-07 09:40:00,26.02,26.14,25.98,26.14,167800.0,19.11,19.1981,19.0806,19.1981,167800.0
2012-03-07 09:50:00,26.13,26.22,26.13,26.19,62400.0,19.1908,19.2569,19.1908,19.2348,62400.0
2012-03-07 10:00:00,26.18,26.22,26.14,26.15,62100.0,19.2275,19.2569,19.1981,19.2055,62100.0
2012-03-07 10:10:00,26.16,26.21,26.16,26.19,48100.0,19.2128,19.2495,19.2128,19.2348,48100.0
2012-03-07 10:20:00,26.2,26.21,26.08,26.1,158600.0,19.2422,19.2495,19.1541,19.1687,158600.0
2012-03-07 10:30:00,26.11,26.17,26.11,26.15,17500.0,19.1761,19.2202,19.1761,19.2055,17500.0
2012-03-07 10:40:00,26.15,26.15,26.12,26.15,21800.0,19.2055,19.2055,19.1834,19.2055,21800.0
2012-03-07 10:50:00,26.15,26.19,26.15,26.17,12600.0,19.2055,19.2348,19.2055,19.2202,12600.0
2012-03-07 11:00:00,26.18,26.23,26.18,26.23,18400.0,19.2275,19.2642,19.2275,19.2642,18400.0
2012-03-07 11:10:00,26.24,26.31,26.23,26.31,246800.0,19.2716,19.323,19.2642,19.323,246800.0
2012-03-07 11:20:00,26.3,26.36,26.3,26.35,52400.0,19.3156,19.3597,19.3156,19.3524,52400.0
2012-03-07 11:30:00,26.35,26.38,26.35,26.36,111200.0,19.3524,19.3744,19.3524,19.3597,111200.0
2012-03-07 11:40:00,26.36,26.38,26.36,26.37,42700.0,19.3597,19.3744,19.3597,19.367,42700.0
2012-03-07 11:50:00,26.37,26.39,26.37,26.39,18700.0,19.367,19.3817,19.367,19.3817,18700.0
2012-03-07 12:00:00,26.39,26.45,26.39,26.41,167900.0,19.3817,19.4258,19.3817,19.3964,167900.0
2012-03-07 12:10:00,26.41,26.42,26.33,26.34,75200.0,19.3964,19.4038,19.3377,19.345,75200.0
2012-03-07 12:20:00,26.34,26.38,26.34,26.36,34400.0,19.345,19.3744,19.345,19.3597,34400.0
2012-03-07 12:30:00,26.36,26.39,26.34,26.36,45600.0,19.3597,19.3817,19.345,19.3597,45600.0
2012-03-07 12:40:00,26.37,26.41,26.37,26.39,35500.0,19.367,19.3964,19.367,19.3817,35500.0
2012-03-07 12:50:00,26.38,26.42,26.38,26.4,35000.0,19.3744,19.4038,19.3744,19.3891,35000.0
2012-03-07 13:00:00,26.4,26.41,26.36,26.36,45800.0,19.3891,19.3964,19.3597,19.3597,45800.0
2012-03-07 13:10:00,26.36,26.42,26.36,26.41,162900.0,19.3597,19.4038,19.3597,19.3964,162900.0
2012-03-07 13:20:00,26.41,26.41,26.39,26.4,54500.0,19.3964,19.3964,19.3817,19.3891,54500.0
2012-03-07 13:30:00,26.39,26.4,26.36,26.4,80900.0,19.3817,19.3891,19.3597,19.3891,80900.0
2012-03-07 13:40:00,26.39,26.4,26.36,26.38,51200.0,19.3817,19.3891,19.3597,19.3744,51200.0
2012-03-07 13:50:00,26.38,26.39,26.37,26.39,58900.0,19.3744,19.3817,19.367,19.3817,58900.0
2012-03-07 14:00:00,26.39,26.43,26.38,26.41,18200.0,19.3817,19.4111,19.3744,19.3964,18200.0
2012-03-07 14:10:00,26.41,26.42,26.39,26.42,64400.0,19.3964,19.4038,19.3817,19.4038,64400.0
2012-03-07 14:20:00,26.41,26.42,26.4,26.42,22300.0,19.3964,19.4038,19.3891,19.4038,22300.0
2012-03-07 14:30:00,26.41,26.41,26.35,26.38,81700.0,19.3964,19.3964,19.3524,19.3744,81700.0
2012-03-07 14:40:00,26.38,26.39,26.36,26.37,9100.0,19.3744,19.3817,19.3597,19.367,9100.0
2012-03-07 14:50:00,26.37,26.41,26.36,26.4,18700.0,19.367,19.3964,19.3597,19.3891,18700.0
2012-03-07 15:00:00,26.39,26.42,26.35,26.35,31500.0,19.3817,19.4038,19.3524,19.3524,31500.0
2012-03-07 15:10:00,26.35,26.4,26.35,26.39,19000.0,19.3524,19.3891,19.3524,19.3817,19000.0
2012-03-07 15:20:00,26.4,26.42,26.35,26.37,60000.0,19.3891,19.4038,19.3524,19.367,60000.0
2012-03-07 15:30:00,26.37,26.4,26.36,26.37,121500.0,19.367,19.3891,19.3597,19.367,121500.0
2012-03-07 15:40:00,26.38,26.38,26.35,26.37,61800.0,19.3744,19.3744,19.3524,19.367,61800.0
2012-03-07 15:50:00,26.36,26.38,26.34,26.38,161400.0,19.3597,19.3744,19.345,19.3744,161400.0
2012-03-08 09:30:00,26.5,26.62,26.5,26.59,33300.0,19.4625,19.5507,19.4625,19.5286,33300.0
2012-03-08 09:40:00,26.59,26.67,26.58,26.59,198400.0,19.5286,19.5874,19.5213,19.5286,198400.0
2012-03-08 09:50:00,26.58,26.59,26.5,26.51,141600.0,19.5213,19.5286,19.4625,19.4699,141600.0
2012-03-08 10:00:00,26.51,26.51,26.37,26.4,91800.0,19.4699,19.4699,19.367,19.3891,91800.0
2012-03-08 10:10:00,26.4,26.42,26.38,26.4,110100.0,19.3891,19.4038,19.3744,19.3891,110100.0
2012-03-08 10:20:00,26.4,26.41,26.34,26.39,66500.0,19.3891,19.3964,19.345,19.3817,66500.0
2012-03-08 10:30:00,26.39,26.48,26.39,26.46,37000.0,19.3817,19.4478,19.3817,19.4331,37000.0
2012-03-08 10:40:00,26.46,26.48,26.41,26.45,20000.0,19.4331,19.4478,19.3964,19.4258,20000.0
2012-03-08 10:50:00,26.44,26.48,26.44,26.46,67000.0,19.4185,19.4478,19.4185,19.4331,67000.0
2012-03-08 11:00:00,26.46,26.56,26.46,26.53,67800.0,19.4331,19.5066,19.4331,19.4846,67800.0
2012-03-08 11:10:00,26.54,26.6,26.54,26.6,25400.0,19.4919,19.536,19.4919,19.536,25400.0
2012-03-08 11:20:00,26.59,26.59,26.55,26.58,36100.0,19.5286,19.5286,19.4992,19.5213,36100.0
2012-03-08 11:30:00,26.57,26.61,26.55,26.6,67700.0,19.5139,19.5433,19.4992,19.536,67700.0
2012-03-08 11:40:00,26.61,26.64,26.58,26.62,27700.0,19.5433,19.5653,19.5213,19.5507,27700.0
2012-03-08 11:50:00,26.63,26.66,26.63,26.64,32900.0,19.558,19.58,19.558,19.5653,32900.0
2012-03-08 12:00:00,26.65,26.7,26.65,26.7,22800.0,19.5727,19.6094,19.5727,19.6094,22800.0
2012-03-08 12:10:00,26.7,26.7,26.64,26.64,37400.0,19.6094,19.6094,19.5653,19.5653,37400.0
2012-03-08 12:20:00,26.65,26.65,26.6,26.63,21300.0,19.5727,19.5727,19.536,19.558,21300.0
2012-03-08 12:30:00,26.62,26.63,26.59,26.61,11100.0,19.5507,19.558,19.5286,19.5433,11100.0
2012-03-08 12:40:00,26.62,26.63,26.6,26.62,19000.0,19.5507,19.558,19.536,19.5507,19000.0
2012-03-08 12:50:00,26.62,26.64,26.62,26.63,3100.0,19.5507,19.5653,19.5507,19.558,3100.0
2012-03-08 13:00:00,26.62,26.63,26.59,26.59,21100.0,19.5507,19.558,19.5286,19.5286,21100.0
2012-03-08 13:10:00,26.58,26.63,26.57,26.63,27000.0,19.5213,19.558,19.5139,19.558,27000.0
2012-03-08 13:20:00,26.62,26.63,26.61,26.62,9900.0,19.5507,19.558,19.5433,19.5507,9900.0
2012-03-08 13:30:00,26.62,26.63,26.6,26.61,9100.0,19.5507,19.558,19.536,19.5433,9100.0
2012-03-08 13:40:00,26.61,26.63,26.6,26.61,20300.0,19.5433,19.558,19.536,19.5433,20300.0
2012-03-08 13:50:00,26.61,26.62,26.59,26.59,13800.0,19.5433,19.5507,19.5286,19.5286,13800.0
2012-03-08 14:00:00,26.59,26.61,26.59,26.61,8600.0,19.5286,19.5433,19.5286,19.5433,8600.0
2012-03-08 14:10:00,26.6,26.62,26.58,26.62,52700.0,19.536,19.5507,19.5213,19.5507,52700.0
2012-03-08 14:20:00,26.62,26.63,26.59,26.61,12200.0,19.5507,19.558,19.5286,19.5433,12200.0
2012-03-08 14:30:00,26.61,26.61,26.57,26.59,16200.0,19.5433,19.5433,19.5139,19.5286,16200.0
2012-03-08 14:40:00,26.6,26.65,26.6,26.65,20000.0,19.536,19.5727,19.536,19.5727,20000.0
2012-03-08 14:50:00,26.65,26.74,26.64,26.74,62300.0,19.5727,19.6388,19.5653,19.6388,62300.0
2012-03-08 15:00:00,26.73,26.74,26.71,26.73,21700.0,19.6314,19.6388,19.6168,19.6314,21700.0
2012-03-08 15:10:00,26.73,26.76,26.73,26.76,32500.0,19.6314,19.6535,19.6314,19.6535,32500.0
2012-03-08 15:20:00,26.76,26.76,26.73,26.73,35200.0,19.6535,19.6535,19.6314,19.6314,35200.0
2012-03-08 15:30:00,26.74,26.74,26.67,26.69,75000.0,19.6388,19.6388,19.5874,19.6021,75000.0
2012-03-08 15:40:00,26.7,26.75,26.69,26.73,64400.0,19.6094,19.6461,19.6021,19.6314,64400.0
2012-03-08 15:50:00,26.74,26.75,26.73,26.74,164000.0,19.6388,19.6461,19.6314,19.6388,164000.0
2012-03-09 09:30:00,26.74,26.88,26.71,26.88,45700.0,19.6388,19.7416,19.6168,19.7416,45700.0
2012-03-09 09:40:00,26.88,26.96,26.86,26.94,51500.0,19.7416,19.8004,19.7269,19.7857,51500.0
2012-03-09 09:50:00,26.93,26.95,26.87,26.87,22400.0,19.7783,19.793,19.7343,19.7343,22400.0
2012-03-09 10:00:00,26.88,27.06,26.88,27.06,47200.0,19.7416,19.8738,19.7416,19.8738,47200.0
2012-03-09 10:10:00,27.05,27.12,26.96,27.12,67900.0,19.8665,19.9179,19.8004,19.9179,67900.0
2012-03-09 10:20:00,27.13,27.26,27.11,27.2,73600.0,19.9252,20.0207,19.9105,19.9766,73600.0
2012-03-09 10:30:00,27.21,27.3,27.21,27.3,58400.0,19.984,20.0501,19.984,20.0501,58400.0
2012-03-09 10:40:00,27.3,27.32,27.25,27.25,51600.0,20.0501,20.0648,20.0133,20.0133,51600.0
2012-03-09 10:50:00,27.25,27.29,27.24,27.25,43200.0,20.0133,20.0427,20.006,20.0133,43200.0
2012-03-09 11:00:00,27.26,27.28,27.21,27.24,109000.0,20.0207,20.0354,19.984,20.006,109000.0
2012-03-09 11:10:00,27.24,27.29,27.24,27.27,62000.0,20.006,20.0427,20.006,20.028,62000.0
2012-03-09 11:20:00,27.26,27.27,27.25,27.25,20800.0,20.0207,20.028,20.0133,20.0133,20800.0
2012-03-09 11:30:00,27.25,27.27,27.22,27.27,24600.0,20.0133,20.028,19.9913,20.028,24600.0
2012-03-09 11:40:00,27.27,27.3,27.24,27.27,98200.0,20.028,20.0501,20.006,20.028,98200.0
2012-03-09 11:50:00,27.28,27.3,27.28,27.3,28900.0,20.0354,20.0501,20.0354,20.0501,28900.0
2012-03-09 12:00:00,27.31,27.31,27.28,27.29,16100.0,20.0574,20.0574,20.0354,20.0427,16100.0
2012-03-09 12:10:00,27.28,27.32,27.28,27.3,13200.0,20.0354,20.0648,20.0354,20.0501,13200.0
2012-03-09 12:20:00,27.31,27.31,27.3,27.3,12900.0,20.0574,20.0574,20.0501,20.0501,12900.0
2012-03-09 12:30:00,27.3,27.32,27.28,27.3,33300.0,20.0501,20.0648,20.0354,20.0501,33300.0
2012-03-09 12:40:00,27.29,27.31,27.29,27.29,15600.0,20.0427,20.0574,20.0427,20.0427,15600.0
2012-03-09 12:50:00,27.3,27.31,27.29,27.3,15900.0,20.0501,20.0574,20.0427,20.0501,15900.0
2012-03-09 13:00:00,27.3,27.3,27.28,27.28,24600.0,20.0501,20.0501,20.0354,20.0354,24600.0
2012-03-09 13:10:00,27.28,27.3,27.28,27.3,48700.0,20.0354,20.0501,20.0354,20.0501,48700.0
2012-03-09 13:20:00,27.3,27.3,27.21,27.25,41200.0,20.0501,20.0501,19.984,20.0133,41200.0
2012-03-09 13:30:00,27.26,27.3,27.24,27.28,57200.0,20.0207,20.0501,20.006,20.0354,57200.0
2012-03-09 13:40:00,27.29,27.29,27.26,27.28,22800.0,20.0427,20.0427,20.0207,20.0354,22800.0
2012-03-09 13:50:00,27.28,27.29,27.26,27.27,24300.0,20.0354,20.0427,20.0207,20.028,24300.0
2012-03-09 14:00:00,27.28,27.29,27.22,27.22,29700.0,20.0354,20.0427,19.9913,19.9913,29700.0
2012-03-09 14:10:00,27.21,27.25,27.21,27.21,32900.0,19.984,20.0133,19.984,19.984,32900.0
2012-03-09 14:20:00,27.21,27.23,27.2,27.21,50300.0,19.984,19.9987,19.9766,19.984,50300.0
2012-03-09 14:30:00,27.21,27.23,27.21,27.23,16300.0,19.984,19.9987,19.984,19.9987,16300.0
2012-03-09 14:40:00,27.23,27.23,27.16,27.16,60500.0,19.9987,19.9987,19.9472,19.9472,60500.0
2012-03-09 14:50:00,27.16,27.17,27.03,27.06,71000.0,19.9472,19.9546,19.8518,19.8738,71000.0
2012-03-09 15:00:00,27.07,27.15,27.07,27.14,118800.0,19.8811,19.9399,19.8811,19.9326,118800.0
2012-03-09 15:10:00,27.13,27.14,27.08,27.09,41700.0,19.9252,19.9326,19.8885,19.8958,41700.0
2012-03-09 15:20:00,27.1,27.18,27.1,27.17,99100.0,19.9032,19.9619,19.9032,19.9546,99100.0
2012-03-09 15:30:00,27.17,27.18,27.11,27.17,115500.0,19.9546,19.9619,19.9105,19.9546,115500.0
2012-03-09 15:40:00,27.18,27.18,27.13,27.14,89100.0,19.9619,19.9619,19.9252,19.9326,89100.0
2012-03-09 15:50:00,27.14,27.17,27.08,27.17,232400.0,19.9326,19.9546,19.8885,19.9546,232400.0
2012-03-12 09:30:00,27.1,27.13,27.0,27.08,72600.0,19.9032,19.9252,19.8297,19.8885,72600.0
2012-03-12 09:40:00,27.08,27.1,27.02,27.03,41400.0,19.8885,19.9032,19.8444,19.8518,41400.0
2012-03-12 09:50:00,27.02,27.1,26.99,27.05,41700.0,19.8444,19.9032,19.8224,19.8665,41700.0
2012-03-12 10:00:00,27.05,27.06,26.95,26.99,81800.0,19.8665,19.8738,19.793,19.8224,81800.0
2012-03-12 10:10:00,26.99,27.06,26.96,27.05,109700.0,19.8224,19.8738,19.8004,19.8665,109700.0
2012-03-12 10:20:00,27.06,27.07,27.0,27.02,43000.0,19.8738,19.8811,19.8297,19.8444,43000.0
2012-03-12 10:30:00,27.03,27.03,26.96,26.97,28900.0,19.8518,19.8518,19.8004,19.8077,28900.0
2012-03-12 10:40:00,26.97,27.01,26.96,27.0,28100.0,19.8077,19.8371,19.8004,19.8297,28100.0
2012-03-12 10:50:00,27.0,27.06,27.0,27.06,125000.0,19.8297,19.8738,19.8297,19.8738,125000.0
2012-03-12 11:00:00,27.06,27.08,26.99,26.99,39900.0,19.8738,19.8885,19.8224,19.8224,39900.0
2012-03-12 11:10:00,27.0,27.04,26.98,27.02,35800.0,19.8297,19.8591,19.8151,19.8444,35800.0
2012-03-12 11:20:00,27.02,27.02,26.9,26.9,61700.0,19.8444,19.8444,19.7563,19.7563,61700.0
2012-03-12 11:30:00,26.91,26.94,26.9,26.94,27300.0,19.7636,19.7857,19.7563,19.7857,27300.0
2012-03-12 11:40:00,26.93,26.94,26.9,26.92,14100.0,19.7783,19.7857,19.7563,19.771,14100.0
2012-03-12 11:50:00,26.92,26.98,26.92,26.95,19200.0,19.771,19.8151,19.771,19.793,19200.0
2012-03-12 12:00:00,26.95,27.0,26.91,27.0,25400.0,19.793,19.8297,19.7636,19.8297,25400.0
2012-03-12 12:10:00,27.01,27.09,26.98,27.08,31000.0,19.8371,19.8958,19.8151,19.8885,31000.0
2012-03-12 12:20:00,27.08,27.09,27.07,27.08,8600.0,19.8885,19.8958,19.8811,19.8885,8600.0
2012-03-12 12:30:00,27.08,27.11,27.06,27.09,29700.0,19.8885,19.9105,19.8738,19.8958,29700.0
2012-03-12 12:40:00,27.08,27.11,27.05,27.08,23300.0,19.8885,19.9105,19.8665,19.8885,23300.0
2012-03-12 12:50:00,27.08,27.08,27.04,27.08,11700.0,19.8885,19.8885,19.8591,19.8885,11700.0
2012-03-12 13:00:00,27.08,27.11,27.08,27.11,4700.0,19.8885,19.9105,19.8885,19.9105,4700.0
2012-03-12 13:10:00,27.11,27.15,27.09,27.14,26200.0,19.9105,19.9399,19.8958,19.9326,26200.0
2012-03-12 13:20:00,27.14,27.17,27.14,27.15,14500.0,19.9326,19.9546,19.9326,19.9399,14500.0
2012-03-12 13:30:00,27.15,27.21,27.15,27.17,26800.0,19.9399,19.984,19.9399,19.9546,26800.0
2012-03-12 13:40:00,27.18,27.2,27.15,27.15,19300.0,19.9619,19.9766,19.9399,19.9399,19300.0
2012-03-12 13:50:00,27.15,27.16,27.12,27.13,27300.0,19.9399,19.9472,19.9179,19.9252,27300.0
2012-03-12 14:00:00,27.13,27.13,27.09,27.1,51400.0,19.9252,19.9252,19.8958,19.9032,51400.0
2012-03-12 14:10:00,27.1,27.14,27.08,27.11,43200.0,19.9032,19.9326,19.8885,19.9105,43200.0
2012-03-12 14:20:00,27.11,27.12,27.09,27.12,6900.0,19.9105,19.9179,19.8958,19.9179,6900.0
2012-03-12 14:30:00,27.13,27.13,27.11,27.12,8500.0,19.9252,19.9252,19.9105,19.9179,8500.0
2012-03-12 14:40:00,27.12,27.13,27.11,27.12,12400.0,19.9179,19.9252,19.9105,19.9179,12400.0
2012-03-12 14:50:00,27.12,27.14,27.12,27.14,8700.0,19.9179,19.9326,19.9179,19.9326,8700.0
2012-03-12 15:00:00,27.15,27.16,27.12,27.12,11500.0,19.9399,19.9472,19.9179,19.9179,11500.0
2012-03-12 15:10:00,27.12,27.14,27.12,27.14,4400.0,19.9179,19.9326,19.9179,19.9326,4400.0
2012-03-12 15:20:00,27.14,27.15,27.12,27.14,14600.0,19.9326,19.9399,19.9179,19.9326,14600.0
2012-03-12 15:30:00,27.14,27.14,27.06,27.07,20400.0,19.9326,19.9326,19.8738,19.8811,20400.0
2012-03-12 15:40:00,27.06,27.1,27.05,27.1,33700.0,19.8738,19.9032,19.8665,19.9032,33700.0
2012-03-12 15:50:00,27.09,27.1,27.06,27.09,91800.0,19.8958,19.9032,19.8738,19.8958,91800.0
2012-03-13 09:30:00,27.28,27.37,27.2,27.35,23900.0,20.0354,20.1015,19.9766,20.0868,23900.0
2012-03-13 09:40:00,27.34,27.39,27.32,27.35,20000.0,20.0794,20.1162,20.0648,20.0868,20000.0
2012-03-13 09:50:00,27.35,27.4,27.31,27.33,21100.0,20.0868,20.1235,20.0574,20.0721,21100.0
2012-03-13 10:00:00,27.35,27.44,27.32,27.4,77100.0,20.0868,20.1529,20.0648,20.1235,77100.0
2012-03-13 10:10:00,27.41,27.41,27.33,27.35,31000.0,20.1309,20.1309,20.0721,20.0868,31000.0
2012-03-13 10:20:00,27.36,27.38,27.36,27.38,38500.0,20.0941,20.1088,20.0941,20.1088,38500.0
2012-03-13 10:30:00,27.38,27.45,27.38,27.43,29000.0,20.1088,20.1602,20.1088,20.1455,29000.0
2012-03-13 10:40:00,27.44,27.47,27.43,27.46,18100.0,20.1529,20.1749,20.1455,20.1676,18100.0
2012-03-13 10:50:00,27.46,27.5,27.46,27.48,26400.0,20.1676,20.197,20.1676,20.1823,26400.0
2012-03-13 11:00:00,27.48,27.5,27.46,27.49,28100.0,20.1823,20.197,20.1676,20.1896,28100.0
2012-03-13 11:10:00,27.48,27.5,27.46,27.49,90600.0,20.1823,20.197,20.1676,20.1896,90600.0
2012-03-13 11:20:00,27.49,27.51,27.46,27.48,66500.0,20.1896,20.2043,20.1676,20.1823,66500.0
2012-03-13 11:30:00,27.48,27.6,27.48,27.6,84400.0,20.1823,20.2704,20.1823,20.2704,84400.0
2012-03-13 11:40:00,27.6,27.64,27.55,27.58,99800.0,20.2704,20.2998,20.2337,20.2557,99800.0
2012-03-13 11:50:00,27.58,27.6,27.55,27.57,19300.0,20.2557,20.2704,20.2337,20.2484,19300.0
2012-03-13 12:00:00,27.57,27.62,27.57,27.59,27300.0,20.2484,20.2851,20.2484,20.2631,27300.0
2012-03-13 12:10:00,27.58,27.59,27.55,27.57,28300.0,20.2557,20.2631,20.2337,20.2484,28300.0
2012-03-13 12:20:00,27.57,27.59,27.56,27.57,23900.0,20.2484,20.2631,20.241,20.2484,23900.0
2012-03-13 12:30:00,27.57,27.58,27.55,27.55,15300.0,20.2484,20.2557,20.2337,20.2337,15300.0
2012-03-13 12:40:00,27.55,27.59,27.55,27.58,39400.0,20.2337,20.2631,20.2337,20.2557,39400.0
2012-03-13 12:50:00,27.59,27.6,27.57,27.58,19700.0,20.2631,20.2704,20.2484,20.2557,19700.0
2012-03-13 13:00:00,27.59,27.59,27.56,27.59,47000.0,20.2631,20.2631,20.241,20.2631,47000.0
2012-03-13 13:10:00,27.59,27.59,27.56,27.57,19200.0,20.2631,20.2631,20.241,20.2484,19200.0
2012-03-13 13:20:00,27.58,27.6,27.57,27.57,27900.0,20.2557,20.2704,20.2484,20.2484,27900.0
2012-03-13 13:30:00,27.57,27.57,27.51,27.51,19300.0,20.2484,20.2484,20.2043,20.2043,19300.0
2012-03-13 13:40:00,27.51,27.52,27.5,27.52,21600.0,20.2043,20.2116,20.197,20.2116,21600.0
2012-03-13 13:50:00,27.53,27.53,27.51,27.51,18500.0,20.219,20.219,20.2043,20.2043,18500.0
2012-03-13 14:00:00,27.51,27.51,27.48,27.48,68700.0,20.2043,20.2043,20.1823,20.1823,68700.0
2012-03-13 14:10:00,27.49,27.55,27.47,27.55,56400.0,20.1896,20.2337,20.1749,20.2337,56400.0
2012-03-13 14:20:00,27.55,27.57,27.47,27.5,45200.0,20.2337,20.2484,20.1749,20.197,45200.0
2012-03-13 14:30:00,27.51,27.58,27.49,27.55,157500.0,20.2043,20.2557,20.1896,20.2337,157500.0
2012-03-13 14:40:00,27.55,27.59,27.52,27.54,113400.0,20.2337,20.2631,20.2116,20.2263,113400.0
2012-03-13 14:50:00,27.53,27.58,27.52,27.58,64300.0,20.219,20.2557,20.2116,20.2557,64300.0
2012-03-13 15:00:00,27.58,27.8,27.56,27.79,105700.0,20.2557,20.4173,20.241,20.4099,105700.0
2012-03-13 15:10:00,27.79,27.89,27.78,27.89,216300.0,20.4099,20.4834,20.4026,20.4834,216300.0
2012-03-13 15:20:00,27.9,28.12,27.88,28.02,417200.0,20.4907,20.6523,20.476,20.5789,417200.0
2012-03-13 15:30:00,28.02,28.14,27.99,28.08,333800.0,20.5789,20.667,20.5568,20.6229,333800.0
2012-03-13 15:40:00,28.08,28.14,28.02,28.05,233900.0,20.6229,20.667,20.5789,20.6009,233900.0
2012-03-13 15:50:00,28.05,28.14,28.01,28.14,524600.0,20.6009,20.667,20.5715,20.667,524600.0
2012-03-14 09:30:00,28.15,28.24,28.09,28.13,302000.0,20.6743,20.7404,20.6303,20.6597,302000.0
2012-03-14 09:40:00,28.12,28.33,28.09,28.3,260000.0,20.6523,20.8065,20.6303,20.7845,260000.0
2012-03-14 09:50:00,28.3,28.32,28.25,28.32,162100.0,20.7845,20.7992,20.7478,20.7992,162100.0
2012-03-14 10:00:00,28.32,28.48,28.27,28.48,443500.0,20.7992,20.9167,20.7625,20.9167,443500.0
2012-03-14 10:10:00,28.47,28.5,28.4,28.42,99100.0,20.9094,20.9314,20.8579,20.8726,99100.0
2012-03-14 10:20:00,28.4,28.4,28.17,28.17,152100.0,20.8579,20.8579,20.689,20.689,152100.0
2012-03-14 10:30:00,28.19,28.21,28.18,28.19,47800.0,20.7037,20.7184,20.6964,20.7037,47800.0
2012-03-14 10:40:00,28.19,28.19,28.12,28.13,60300.0,20.7037,20.7037,20.6523,20.6597,60300.0
2012-03-14 10:50:00,28.13,28.13,27.95,27.97,92700.0,20.6597,20.6597,20.5275,20.5421,92700.0
2012-03-14 11:00:00,27.98,28.02,27.96,28.0,74900.0,20.5495,20.5789,20.5348,20.5642,74900.0
2012-03-14 11:10:00,28.0,28.04,27.87,27.87,78900.0,20.5642,20.5936,20.4687,20.4687,78900.0
2012-03-14 11:20:00,27.88,27.97,27.88,27.95,47000.0,20.476,20.5421,20.476,20.5275,47000.0
2012-03-14 11:30:00,27.95,28.09,27.95,28.08,55100.0,20.5275,20.6303,20.5275,20.6229,55100.0
2012-03-14 11:40:00,28.08,28.1,28.04,28.05,26400.0,20.6229,20.6376,20.5936,20.6009,26400.0
2012-03-14 11:50:00,28.05,28.12,28.05,28.12,57800.0,20.6009,20.6523,20.6009,20.6523,57800.0
2012-03-14 12:00:00,28.13,28.16,28.12,28.12,40800.0,20.6597,20.6817,20.6523,20.6523,40800.0
2012-03-14 12:10:00,28.13,28.18,28.09,28.17,159700.0,20.6597,20.6964,20.6303,20.689,159700.0
2012-03-14 12:20:00,28.18,28.22,28.18,28.21,131100.0,20.6964,20.7257,20.6964,20.7184,131100.0
2012-03-14 12:30:00,28.2,28.25,28.2,28.24,52000.0,20.7111,20.7478,20.7111,20.7404,52000.0
2012-03-14 12:40:00,28.24,28.26,28.21,28.26,50600.0,20.7404,20.7551,20.7184,20.7551,50600.0
2012-03-14 12:50:00,28.26,28.27,28.26,28.27,43700.0,20.7551,20.7625,20.7551,20.7625,43700.0
2012-03-14 13:00:00,28.27,28.35,28.26,28.35,103900.0,20.7625,20.8212,20.7551,20.8212,103900.0
2012-03-14 13:10:00,28.35,28.42,28.35,28.4,169500.0,20.8212,20.8726,20.8212,20.8579,169500.0
2012-03-14 13:20:00,28.4,28.5,28.4,28.48,189500.0,20.8579,20.9314,20.8579,20.9167,189500.0
2012-03-14 13:30:00,28.47,28.47,28.28,28.29,92400.0,20.9094,20.9094,20.7698,20.7772,92400.0
2012-03-14 13:40:00,28.29,28.29,28.24,28.27,150700.0,20.7772,20.7772,20.7404,20.7625,150700.0
2012-03-14 13:50:00,28.28,28.3,28.18,28.18,26500.0,20.7698,20.7845,20.6964,20.6964,26500.0
2012-03-14 14:00:00,28.18,28.27,28.18,28.27,47200.0,20.6964,20.7625,20.6964,20.7625,47200.0
2012-03-14 14:10:00,28.26,28.27,28.11,28.12,39200.0,20.7551,20.7625,20.645,20.6523,39200.0
2012-03-14 14:20:00,28.12,28.17,28.07,28.16,65200.0,20.6523,20.689,20.6156,20.6817,65200.0
2012-03-14 14:30:00,28.16,28.21,28.1,28.18,56400.0,20.6817,20.7184,20.6376,20.6964,56400.0
2012-03-14 14:40:00,28.18,28.21,28.17,28.2,21900.0,20.6964,20.7184,20.689,20.7111,21900.0
2012-03-14 14:50:00,28.21,28.26,28.21,28.25,205100.0,20.7184,20.7551,20.7184,20.7478,205100.0
2012-03-14 15:00:00,28.26,28.27,28.22,28.25,290000.0,20.7551,20.7625,20.7257,20.7478,290000.0
2012-03-14 15:10:00,28.26,28.26,28.15,28.16,162100.0,20.7551,20.7551,20.6743,20.6817,162100.0
2012-03-14 15:20:00,28.16,28.24,28.15,28.23,55700.0,20.6817,20.7404,20.6743,20.7331,55700.0
2012-03-14 15:30:00,28.24,28.26,28.21,28.24,62500.0,20.7404,20.7551,20.7184,20.7404,62500.0
2012-03-14 15:40:00,28.24,28.29,28.22,28.29,246900.0,20.7404,20.7772,20.7257,20.7772,246900.0
2012-03-14 15:50:00,28.28,28.3,28.25,28.29,169200.0,20.7698,20.7845,20.7478,20.7772,169200.0
2012-03-15 09:30:00,28.34,28.37,28.16,28.16,47800.0,20.8139,20.8359,20.6817,20.6817,47800.0
2012-03-15 09:40:00,28.16,28.28,28.13,28.23,41600.0,20.6817,20.7698,20.6597,20.7331,41600.0
2012-03-15 09:50:00,28.25,28.43,28.25,28.41,71900.0,20.7478,20.88,20.7478,20.8653,71900.0
2012-03-15 10:00:00,28.42,28.46,28.35,28.43,72000.0,20.8726,20.902,20.8212,20.88,72000.0
2012-03-15 10:10:00,28.43,28.59,28.4,28.55,77400.0,20.88,20.9975,20.8579,20.9681,77400.0
2012-03-15 10:20:00,28.56,28.57,28.45,28.46,89600.0,20.9755,20.9828,20.8947,20.902,89600.0
2012-03-15 10:30:00,28.46,28.54,28.45,28.53,87400.0,20.902,20.9608,20.8947,20.9534,87400.0
2012-03-15 10:40:00,28.53,28.65,28.51,28.58,179000.0,20.9534,21.0416,20.9387,20.9901,179000.0
2012-03-15 10:50:00,28.58,28.63,28.48,28.49,122100.0,20.9901,21.0269,20.9167,20.924,122100.0
2012-03-15 11:00:00,28.49,28.55,28.44,28.54,106900.0,20.924,20.9681,20.8873,20.9608,106900.0
2012-03-15 11:10:00,28.54,28.57,28.5,28.55,38500.0,20.9608,20.9828,20.9314,20.9681,38500.0
2012-03-15 11:20:00,28.56,28.62,28.55,28.62,55000.0,20.9755,21.0195,20.9681,21.0195,55000.0
2012-03-15 11:30:00,28.61,28.68,28.61,28.67,84700.0,21.0122,21.0636,21.0122,21.0562,84700.0
2012-03-15 11:40:00,28.67,28.74,28.67,28.7,67600.0,21.0562,21.1077,21.0562,21.0783,67600.0
2012-03-15 11:50:00,28.7,28.71,28.63,28.67,122900.0,21.0783,21.0856,21.0269,21.0562,122900.0
2012-03-15 12:00:00,28.66,28.73,28.65,28.73,120800.0,21.0489,21.1003,21.0416,21.1003,120800.0
2012-03-15 12:10:00,28.73,28.81,28.71,28.8,199900.0,21.1003,21.1591,21.0856,21.1517,199900.0
2012-03-15 12:20:00,28.81,28.87,28.8,28.83,212300.0,21.1591,21.2031,21.1517,21.1738,212300.0
2012-03-15 12:30:00,28.83,28.84,28.8,28.84,126300.0,21.1738,21.1811,21.1517,21.1811,126300.0
2012-03-15 12:40:00,28.85,28.95,28.85,28.91,94900.0,21.1884,21.2619,21.1884,21.2325,94900.0
2012-03-15 12:50:00,28.91,28.92,28.81,28.82,56600.0,21.2325,21.2399,21.1591,21.1664,56600.0
2012-03-15 13:00:00,28.83,28.85,28.82,28.84,147400.0,21.1738,21.1884,21.1664,21.1811,147400.0
2012-03-15 13:10:00,28.84,28.85,28.73,28.73,40900.0,21.1811,21.1884,21.1003,21.1003,40900.0
2012-03-15 13:20:00,28.74,28.76,28.67,28.69,32000.0,21.1077,21.1223,21.0562,21.0709,32000.0
2012-03-15 13:30:00,28.69,28.73,28.69,28.72,38800.0,21.0709,21.1003,21.0709,21.093,38800.0
2012-03-15 13:40:00,28.71,28.76,28.71,28.75,74400.0,21.0856,21.1223,21.0856,21.115,74400.0
2012-03-15 13:50:00,28.76,28.77,28.74,28.76,72600.0,21.1223,21.1297,21.1077,21.1223,72600.0
2012-03-15 14:00:00,28.76,28.77,28.73,28.77,79100.0,21.1223,21.1297,21.1003,21.1297,79100.0
2012-03-15 14:10:00,28.77,28.83,28.76,28.82,140300.0,21.1297,21.1738,21.1223,21.1664,140300.0
2012-03-15 14:20:00,28.82,28.83,28.81,28.81,97900.0,21.1664,21.1738,21.1591,21.1591,97900.0
2012-03-15 14:30:00,28.81,28.82,28.72,28.74,93200.0,21.1591,21.1664,21.093,21.1077,93200.0
2012-03-15 14:40:00,28.74,28.76,28.74,28.74,98500.0,21.1077,21.1223,21.1077,21.1077,98500.0
2012-03-15 14:50:00,28.75,28.78,28.74,28.78,53100.0,21.115,21.137,21.1077,21.137,53100.0
2012-03-15 15:00:00,28.78,28.81,28.77,28.8,87700.0,21.137,21.1591,21.1297,21.1517,87700.0
2012-03-15 15:10:00,28.8,28.83,28.8,28.82,87100.0,21.1517,21.1738,21.1517,21.1664,87100.0
2012-03-15 15:20:00,28.81,28.83,28.8,28.82,85200.0,21.1591,21.1738,21.1517,21.1664,85200.0
2012-03-15 15:30:00,28.83,28.86,28.81,28.83,158400.0,21.1738,21.1958,21.1591,21.1738,158400.0
2012-03-15 15:40:00,28.82,28.84,28.8,28.81,212100.0,21.1664,21.1811,21.1517,21.1591,212100.0
2012-03-15 15:50:00,28.81,28.85,28.79,28.84,191500.0,21.1591,21.1884,21.1444,21.1811,191500.0
2012-03-16 09:30:00,28.92,28.92,28.74,28.81,69500.0,21.311,21.311,21.1784,21.23,69500.0
2012-03-16 09:40:00,28.82,28.83,28.67,28.68,51400.0,21.2373,21.2447,21.1268,21.1342,51400.0
2012-03-16 09:50:00,28.69,28.69,28.53,28.59,80000.0,21.1415,21.1415,21.0236,21.0679,80000.0
2012-03-16 10:00:00,28.59,28.68,28.58,28.67,102400.0,21.0679,21.1342,21.0605,21.1268,102400.0
2012-03-16 10:10:00,28.67,28.68,28.58,28.59,42800.0,21.1268,21.1342,21.0605,21.0679,42800.0
2012-03-16 10:20:00,28.59,28.71,28.59,28.7,74900.0,21.0679,21.1563,21.0679,21.1489,74900.0
2012-03-16 10:30:00,28.71,28.81,28.68,28.79,70600.0,21.1563,21.23,21.1342,21.2152,70600.0
2012-03-16 10:40:00,28.8,28.89,28.79,28.89,64900.0,21.2226,21.2889,21.2152,21.2889,64900.0
2012-03-16 10:50:00,28.89,28.91,28.85,28.9,33300.0,21.2889,21.3037,21.2594,21.2963,33300.0
2012-03-16 11:00:00,28.91,28.95,28.89,28.91,49600.0,21.3037,21.3331,21.2889,21.3037,49600.0
2012-03-16 11:10:00,28.91,28.94,28.84,28.84,31000.0,21.3037,21.3258,21.2521,21.2521,31000.0
2012-03-16 11:20:00,28.84,28.88,28.8,28.87,158200.0,21.2521,21.2816,21.2226,21.2742,158200.0
2012-03-16 11:30:00,28.87,28.92,28.87,28.89,276700.0,21.2742,21.311,21.2742,21.2889,276700.0
2012-03-16 11:40:00,28.93,28.95,28.92,28.94,142800.0,21.3184,21.3331,21.311,21.3258,142800.0
2012-03-16 11:50:00,28.94,29.01,28.93,28.99,159000.0,21.3258,21.3774,21.3184,21.3626,159000.0
2012-03-16 12:00:00,29.0,29.03,28.98,28.99,145100.0,21.37,21.3921,21.3552,21.3626,145100.0
2012-03-16 12:10:00,29.0,29.02,28.99,29.01,107400.0,21.37,21.3847,21.3626,21.3774,107400.0
2012-03-16 12:20:00,29.01,29.03,29.01,29.03,66700.0,21.3774,21.3921,21.3774,21.3921,66700.0
2012-03-16 12:30:00,29.03,29.03,29.01,29.01,130500.0,21.3921,21.3921,21.3774,21.3774,130500.0
2012-03-16 12:40:00,29.0,29.06,29.0,29.06,151900.0,21.37,21.4142,21.37,21.4142,151900.0
2012-03-16 12:50:00,29.05,29.09,29.02,29.05,133000.0,21.4068,21.4363,21.3847,21.4068,133000.0
2012-03-16 13:00:00,29.04,29.05,29.03,29.04,63000.0,21.3995,21.4068,21.3921,21.3995,63000.0
2012-03-16 13:10:00,29.03,29.04,28.98,28.98,20500.0,21.3921,21.3995,21.3552,21.3552,20500.0
2012-03-16 13:20:00,28.98,28.98,28.93,28.93,38100.0,21.3552,21.3552,21.3184,21.3184,38100.0
2012-03-16 13:30:00,28.93,28.93,28.91,28.92,17200.0,21.3184,21.3184,21.3037,21.311,17200.0
2012-03-16 13:40:00,28.91,28.91,28.83,28.85,38200.0,21.3037,21.3037,21.2447,21.2594,38200.0
2012-03-16 13:50:00,28.85,28.87,28.84,28.87,19400.0,21.2594,21.2742,21.2521,21.2742,19400.0
2012-03-16 14:00:00,28.86,28.88,28.86,28.88,33900.0,21.2668,21.2816,21.2668,21.2816,33900.0
2012-03-16 14:10:00,28.88,28.88,28.85,28.86,38100.0,21.2816,21.2816,21.2594,21.2668,38100.0
2012-03-16 14:20:00,28.86,28.87,28.83,28.85,21200.0,21.2668,21.2742,21.2447,21.2594,21200.0
2012-03-16 14:30:00,28.85,28.85,28.82,28.83,28400.0,21.2594,21.2594,21.2373,21.2447,28400.0
2012-03-16 14:40:00,28.82,28.84,28.82,28.84,32200.0,21.2373,21.2521,21.2373,21.2521,32200.0
2012-03-16 14:50:00,28.84,28.84,28.82,28.83,32100.0,21.2521,21.2521,21.2373,21.2447,32100.0
2012-03-16 15:00:00,28.82,28.84,28.8,28.82,33900.0,21.2373,21.2521,21.2226,21.2373,33900.0
2012-03-16 15:10:00,28.82,28.82,28.72,28.77,104500.0,21.2373,21.2373,21.1637,21.2005,104500.0
2012-03-16 15:20:00,28.76,28.8,28.75,28.8,43000.0,21.1931,21.2226,21.1858,21.2226,43000.0
2012-03-16 15:30:00,28.8,28.82,28.78,28.82,44200.0,21.2226,21.2373,21.2079,21.2373,44200.0
2012-03-16 15:40:00,28.82,28.88,28.8,28.86,89300.0,21.2373,21.2816,21.2226,21.2668,89300.0
2012-03-16 15:50:00,28.85,28.88,28.81,28.84,229000.0,21.2594,21.2816,21.23,21.2521,229000.0
2012-03-19 09:30:00,28.8,28.8,28.46,28.72,35700.0,21.2226,21.2226,20.9721,21.1637,35700.0
2012-03-19 09:40:00,28.72,29.07,28.72,29.06,97900.0,21.1637,21.4216,21.1637,21.4142,97900.0
2012-03-19 09:50:00,29.07,29.22,29.05,29.18,119500.0,21.4216,21.5321,21.4068,21.5026,119500.0
2012-03-19 10:00:00,29.16,29.17,28.86,28.89,76600.0,21.4879,21.4953,21.2668,21.2889,76600.0
2012-03-19 10:10:00,28.89,28.99,28.89,28.99,24800.0,21.2889,21.3626,21.2889,21.3626,24800.0
2012-03-19 10:20:00,28.99,29.0,28.88,28.98,58200.0,21.3626,21.37,21.2816,21.3552,58200.0
2012-03-19 10:30:00,28.98,29.06,28.97,29.06,54000.0,21.3552,21.4142,21.3479,21.4142,54000.0
2012-03-19 10:40:00,29.05,29.12,29.04,29.09,27600.0,21.4068,21.4584,21.3995,21.4363,27600.0
2012-03-19 10:50:00,29.08,29.12,29.08,29.08,22800.0,21.4289,21.4584,21.4289,21.4289,22800.0
2012-03-19 11:00:00,29.08,29.1,29.01,29.1,22800.0,21.4289,21.4437,21.3774,21.4437,22800.0
2012-03-19 11:10:00,29.11,29.11,29.03,29.07,19200.0,21.451,21.451,21.3921,21.4216,19200.0
2012-03-19 11:20:00,29.08,29.11,29.05,29.07,43800.0,21.4289,21.451,21.4068,21.4216,43800.0
2012-03-19 11:30:00,29.07,29.12,29.05,29.12,51100.0,21.4216,21.4584,21.4068,21.4584,51100.0
2012-03-19 11:40:00,29.13,29.2,29.08,29.18,58400.0,21.4658,21.5174,21.4289,21.5026,58400.0
2012-03-19 11:50:00,29.19,29.22,29.19,29.2,35200.0,21.51,21.5321,21.51,21.5174,35200.0
2012-03-19 12:00:00,29.2,29.24,29.2,29.23,14400.0,21.5174,21.5468,21.5174,21.5395,14400.0
2012-03-19 12:10:00,29.24,29.24,29.2,29.21,66100.0,21.5468,21.5468,21.5174,21.5247,66100.0
2012-03-19 12:20:00,29.21,29.21,29.2,29.21,34100.0,21.5247,21.5247,21.5174,21.5247,34100.0
2012-03-19 12:30:00,29.21,29.24,29.2,29.24,95200.0,21.5247,21.5468,21.5174,21.5468,95200.0
2012-03-19 12:40:00,29.24,29.28,29.22,29.24,68400.0,21.5468,21.5763,21.5321,21.5468,68400.0
2012-03-19 12:50:00,29.24,29.26,29.22,29.26,160000.0,21.5468,21.5616,21.5321,21.5616,160000.0
2012-03-19 13:00:00,29.26,29.29,29.25,29.26,64100.0,21.5616,21.5837,21.5542,21.5616,64100.0
2012-03-19 13:10:00,29.25,29.27,29.25,29.26,53900.0,21.5542,21.5689,21.5542,21.5616,53900.0
2012-03-19 13:20:00,29.25,29.29,29.24,29.26,133500.0,21.5542,21.5837,21.5468,21.5616,133500.0
2012-03-19 13:30:00,29.26,29.29,29.25,29.28,31800.0,21.5616,21.5837,21.5542,21.5763,31800.0
2012-03-19 13:40:00,29.29,29.34,29.29,29.32,63200.0,21.5837,21.6205,21.5837,21.6058,63200.0
2012-03-19 13:50:00,29.32,29.35,29.28,29.3,44200.0,21.6058,21.6279,21.5763,21.5911,44200.0
2012-03-19 14:00:00,29.3,29.36,29.28,29.36,122200.0,21.5911,21.6353,21.5763,21.6353,122200.0
2012-03-19 14:10:00,29.35,29.36,29.35,29.35,60200.0,21.6279,21.6353,21.6279,21.6279,60200.0
2012-03-19 14:20:00,29.36,29.36,29.33,29.36,118700.0,21.6353,21.6353,21.6132,21.6353,118700.0
2012-03-19 14:30:00,29.35,29.36,29.29,29.32,211500.0,21.6279,21.6353,21.5837,21.6058,211500.0
2012-03-19 14:40:00,29.33,29.35,29.32,29.35,144700.0,21.6132,21.6279,21.6058,21.6279,144700.0
2012-03-19 14:50:00,29.35,29.36,29.25,29.27,191600.0,21.6279,21.6353,21.5542,21.5689,191600.0
2012-03-19 15:00:00,29.27,29.31,29.25,29.28,154500.0,21.5689,21.5984,21.5542,21.5763,154500.0
2012-03-19 15:10:00,29.28,29.28,29.23,29.23,99700.0,21.5763,21.5763,21.5395,21.5395,99700.0
2012-03-19 15:20:00,29.24,29.25,29.19,29.19,61700.0,21.5468,21.5542,21.51,21.51,61700.0
2012-03-19 15:30:00,29.2,29.21,29.17,29.18,55200.0,21.5174,21.5247,21.4953,21.5026,55200.0
2012-03-19 15:40:00,29.18,29.18,29.1,29.11,55300.0,21.5026,21.5026,21.4437,21.451,55300.0
2012-03-19 15:50:00,29.11,29.13,29.08,29.1,290400.0,21.451,21.4658,21.4289,21.4437,290400.0
2012-03-20 09:30:00,28.85,28.94,28.8,28.92,131200.0,21.2594,21.3258,21.2226,21.311,131200.0
2012-03-20 09:40:00,28.91,28.91,28.68,28.71,169100.0,21.3037,21.3037,21.1342,21.1563,169100.0
2012-03-20 09:50:00,28.71,28.86,28.68,28.8,410600.0,21.1563,21.2668,21.1342,21.2226,410600.0
2012-03-20 10:00:00,28.8,28.94,28.68,28.92,212100.0,21.2226,21.3258,21.1342,21.311,212100.0
2012-03-20 10:10:00,28.91,29.02,28.91,28.95,192500.0,21.3037,21.3847,21.3037,21.3331,192500.0
2012-03-20 10:20:00,28.95,28.96,28.86,28.9,102200.0,21.3331,21.3405,21.2668,21.2963,102200.0
2012-03-20 10:30:00,28.9,29.05,28.88,29.03,43800.0,21.2963,21.4068,21.2816,21.3921,43800.0
2012-03-20 10:40:00,29.03,29.09,28.99,29.09,38400.0,21.3921,21.4363,21.3626,21.4363,38400.0
2012-03-20 10:50:00,29.1,29.12,29.03,29.03,18400.0,21.4437,21.4584,21.3921,21.3921,18400.0
2012-03-20 11:00:00,29.04,29.11,29.04,29.07,37500.0,21.3995,21.451,21.3995,21.4216,37500.0
2012-03-20 11:10:00,29.07,29.07,28.98,29.01,66600.0,21.4216,21.4216,21.3552,21.3774,66600.0
2012-03-20 11:20:00,29.0,29.03,28.95,28.96,45600.0,21.37,21.3921,21.3331,21.3405,45600.0
2012-03-20 11:30:00,28.96,28.97,28.85,28.88,28700.0,21.3405,21.3479,21.2594,21.2816,28700.0
2012-03-20 11:40:00,28.86,28.88,28.81,28.84,20900.0,21.2668,21.2816,21.23,21.2521,20900.0
2012-03-20 11:50:00,28.81,28.82,28.74,28.81,46800.0,21.23,21.2373,21.1784,21.23,46800.0
2012-03-20 12:00:00,28.81,28.9,28.78,28.9,192900.0,21.23,21.2963,21.2079,21.2963,192900.0
2012-03-20 12:10:00,28.89,28.9,28.86,28.86,26600.0,21.2889,21.2963,21.2668,21.2668,26600.0
2012-03-20 12:20:00,28.87,28.87,28.82,28.84,17400.0,21.2742,21.2742,21.2373,21.2521,17400.0
2012-03-20 12:30:00,28.84,28.9,28.84,28.9,27800.0,21.2521,21.2963,21.2521,21.2963,27800.0
2012-03-20 12:40:00,28.9,28.9,28.84,28.85,32000.0,21.2963,21.2963,21.2521,21.2594,32000.0
2012-03-20 12:50:00,28.85,28.9,28.85,28.89,18300.0,21.2594,21.2963,21.2594,21.2889,18300.0
2012-03-20 13:00:00,28.89,28.98,28.88,28.98,20400.0,21.2889,21.3552,21.2816,21.3552,20400.0
2012-03-20 13:10:00,28.98,29.03,28.93,28.94,119200.0,21.3552,21.3921,21.3184,21.3258,119200.0
2012-03-20 13:20:00,28.94,28.94,28.91,28.94,25700.0,21.3258,21.3258,21.3037,21.3258,25700.0
2012-03-20 13:30:00,28.93,28.94,28.88,28.9,18300.0,21.3184,21.3258,21.2816,21.2963,18300.0
2012-03-20 13:40:00,28.89,28.96,28.89,28.94,19200.0,21.2889,21.3405,21.2889,21.3258,19200.0
2012-03-20 13:50:00,28.93,28.97,28.92,28.97,11900.0,21.3184,21.3479,21.311,21.3479,11900.0
2012-03-20 14:00:00,28.98,28.99,28.92,28.92,27600.0,21.3552,21.3626,21.311,21.311,27600.0
2012-03-20 14:10:00,28.92,29.03,28.9,28.99,51300.0,21.311,21.3921,21.2963,21.3626,51300.0
2012-03-20 14:20:00,29.0,29.02,28.97,28.98,14700.0,21.37,21.3847,21.3479,21.3552,14700.0
2012-03-20 14:30:00,28.98,29.0,28.95,28.96,34200.0,21.3552,21.37,21.3331,21.3405,34200.0
2012-03-20 14:40:00,28.96,28.98,28.95,28.96,21100.0,21.3405,21.3552,21.3331,21.3405,21100.0
2012-03-20 14:50:00,28.96,28.97,28.94,28.95,18100.0,21.3405,21.3479,21.3258,21.3331,18100.0
2012-03-20 15:00:00,28.95,29.01,28.95,28.99,39600.0,21.3331,21.3774,21.3331,21.3626,39600.0
2012-03-20 15:10:00,28.98,29.0,28.96,28.98,29100.0,21.3552,21.37,21.3405,21.3552,29100.0
2012-03-20 15:20:00,28.98,28.99,28.95,28.97,40800.0,21.3552,21.3626,21.3331,21.3479,40800.0
2012-03-20 15:30:00,28.98,29.01,28.96,28.96,57400.0,21.3552,21.3774,21.3405,21.3405,57400.0
2012-03-20 15:40:00,28.96,28.96,28.84,28.86,139700.0,21.3405,21.3405,21.2521,21.2668,139700.0
2012-03-20 15:50:00,28.86,28.94,28.85,28.94,300200.0,21.2668,21.3258,21.2594,21.3258,300200.0
2012-03-21 09:30:00,29.04,29.07,28.88,28.96,75000.0,21.3995,21.4216,21.2816,21.3405,75000.0
2012-03-21 09:40:00,28.96,29.0,28.93,29.0,125800.0,21.3405,21.37,21.3184,21.37,125800.0
2012-03-21 09:50:00,29.0,29.01,28.86,28.93,148000.0,21.37,21.3774,21.2668,21.3184,148000.0
2012-03-21 10:00:00,28.92,28.93,28.72,28.77,49700.0,21.311,21.3184,21.1637,21.2005,49700.0
2012-03-21 10:10:00,28.76,28.89,28.74,28.82,71900.0,21.1931,21.2889,21.1784,21.2373,71900.0
2012-03-21 10:20:00,28.82,28.85,28.81,28.84,23700.0,21.2373,21.2594,21.23,21.2521,23700.0
2012-03-21 10:30:00,28.85,28.92,28.85,28.92,51300.0,21.2594,21.311,21.2594,21.311,51300.0
2012-03-21 10:40:00,28.91,28.91,28.79,28.83,64100.0,21.3037,21.3037,21.2152,21.2447,64100.0
2012-03-21 10:50:00,28.82,28.86,28.72,28.73,35500.0,21.2373,21.2668,21.1637,21.171,35500.0
2012-03-21 11:00:00,28.72,28.81,28.68,28.8,68300.0,21.1637,21.23,21.1342,21.2226,68300.0
2012-03-21 11:10:00,28.79,28.82,28.75,28.79,48000.0,21.2152,21.2373,21.1858,21.2152,48000.0
2012-03-21 11:20:00,28.8,28.83,28.78,28.8,84600.0,21.2226,21.2447,21.2079,21.2226,84600.0
2012-03-21 11:30:00,28.8,28.91,28.8,28.89,20100.0,21.2226,21.3037,21.2226,21.2889,20100.0
2012-03-21 11:40:00,28.88,28.91,28.87,28.87,26700.0,21.2816,21.3037,21.2742,21.2742,26700.0
2012-03-21 11:50:00,28.87,28.88,28.83,28.84,15800.0,21.2742,21.2816,21.2447,21.2521,15800.0
2012-03-21 12:00:00,28.84,28.89,28.83,28.89,19700.0,21.2521,21.2889,21.2447,21.2889,19700.0
2012-03-21 12:10:00,28.9,28.96,28.88,28.95,98100.0,21.2963,21.3405,21.2816,21.3331,98100.0
2012-03-21 12:20:00,28.95,28.98,28.94,28.97,59700.0,21.3331,21.3552,21.3258,21.3479,59700.0
2012-03-21 12:30:00,28.96,28.97,28.93,28.95,11700.0,21.3405,21.3479,21.3184,21.3331,11700.0
2012-03-21 12:40:00,28.94,28.95,28.92,28.92,14500.0,21.3258,21.3331,21.311,21.311,14500.0
2012-03-21 12:50:00,28.93,28.93,28.91,28.91,6300.0,21.3184,21.3184,21.3037,21.3037,6300.0
2012-03-21 13:00:00,28.91,28.92,28.84,28.86,17300.0,21.3037,21.311,21.2521,21.2668,17300.0
2012-03-21 13:10:00,28.86,28.86,28.79,28.83,16300.0,21.2668,21.2668,21.2152,21.2447,16300.0
2012-03-21 13:20:00,28.83,28.85,28.81,28.84,14700.0,21.2447,21.2594,21.23,21.2521,14700.0
2012-03-21 13:30:00,28.84,28.85,28.79,28.81,15400.0,21.2521,21.2594,21.2152,21.23,15400.0
2012-03-21 13:40:00,28.82,28.85,28.8,28.85,14500.0,21.2373,21.2594,21.2226,21.2594,14500.0
2012-03-21 13:50:00,28.86,28.89,28.85,28.89,21700.0,21.2668,21.2889,21.2594,21.2889,21700.0
2012-03-21 14:00:00,28.88,28.92,28.87,28.87,38500.0,21.2816,21.311,21.2742,21.2742,38500.0
2012-03-21 14:10:00,28.87,28.9,28.86,28.89,18300.0,21.2742,21.2963,21.2668,21.2889,18300.0
2012-03-21 14:20:00,28.89,28.9,28.84,28.85,10100.0,21.2889,21.2963,21.2521,21.2594,10100.0
2012-03-21 14:30:00,28.85,28.92,28.85,28.86,23400.0,21.2594,21.311,21.2594,21.2668,23400.0
2012-03-21 14:40:00,28.86,28.88,28.84,28.85,17000.0,21.2668,21.2816,21.2521,21.2594,17000.0
2012-03-21 14:50:00,28.86,28.86,28.79,28.84,14600.0,21.2668,21.2668,21.2152,21.2521,14600.0
2012-03-21 15:00:00,28.84,28.92,28.83,28.9,35600.0,21.2521,21.311,21.2447,21.2963,35600.0
2012-03-21 15:10:00,28.9,28.93,28.89,28.92,24200.0,21.2963,21.3184,21.2889,21.311,24200.0
2012-03-21 15:20:00,28.92,28.92,28.89,28.92,29300.0,21.311,21.311,21.2889,21.311,29300.0
2012-03-21 15:30:00,28.92,28.92,28.9,28.91,25500.0,21.311,21.311,21.2963,21.3037,25500.0
2012-03-21 15:40:00,28.9,28.91,28.86,28.89,73900.0,21.2963,21.3037,21.2668,21.2889,73900.0
2012-03-21 15:50:00,28.88,28.89,28.79,28.8,88200.0,21.2816,21.2889,21.2152,21.2226,88200.0
2012-03-22 09:30:00,28.55,28.55,28.35,28.36,231600.0,21.0384,21.0384,20.891,20.8984,231600.0
2012-03-22 09:40:00,28.38,28.44,28.28,28.4,301300.0,20.9131,20.9573,20.8394,20.9278,301300.0
2012-03-22 09:50:00,28.4,28.41,28.37,28.39,18300.0,20.9278,20.9352,20.9057,20.9205,18300.0
2012-03-22 10:00:00,28.42,28.52,28.37,28.46,49300.0,20.9426,21.0163,20.9057,20.9721,49300.0
2012-03-22 10:10:00,28.45,28.52,28.38,28.42,153700.0,20.9647,21.0163,20.9131,20.9426,153700.0
2012-03-22 10:20:00,28.43,28.45,28.36,28.43,25500.0,20.95,20.9647,20.8984,20.95,25500.0
2012-03-22 10:30:00,28.43,28.43,28.26,28.33,56700.0,20.95,20.95,20.8247,20.8763,56700.0
2012-03-22 10:40:00,28.32,28.37,28.29,28.3,18100.0,20.8689,20.9057,20.8468,20.8542,18100.0
2012-03-22 10:50:00,28.3,28.3,28.18,28.19,33300.0,20.8542,20.8542,20.7657,20.7731,33300.0
2012-03-22 11:00:00,28.19,28.21,28.1,28.14,139600.0,20.7731,20.7878,20.7068,20.7363,139600.0
2012-03-22 11:10:00,28.15,28.2,28.14,28.15,100900.0,20.7436,20.7805,20.7363,20.7436,100900.0
2012-03-22 11:20:00,28.15,28.23,28.15,28.23,25500.0,20.7436,20.8026,20.7436,20.8026,25500.0
2012-03-22 11:30:00,28.23,28.27,28.22,28.23,70600.0,20.8026,20.832,20.7952,20.8026,70600.0
2012-03-22 11:40:00,28.24,28.24,28.19,28.21,18000.0,20.8099,20.8099,20.7731,20.7878,18000.0
2012-03-22 11:50:00,28.21,28.31,28.21,28.3,38200.0,20.7878,20.8615,20.7878,20.8542,38200.0
2012-03-22 12:00:00,28.31,28.34,28.3,28.32,25900.0,20.8615,20.8836,20.8542,20.8689,25900.0
2012-03-22 12:10:00,28.32,28.36,28.3,28.32,24700.0,20.8689,20.8984,20.8542,20.8689,24700.0
2012-03-22 12:20:00,28.32,28.34,28.3,28.31,12000.0,20.8689,20.8836,20.8542,20.8615,12000.0
2012-03-22 12:30:00,28.31,28.33,28.3,28.32,31100.0,20.8615,20.8763,20.8542,20.8689,31100.0
2012-03-22 12:40:00,28.32,28.34,28.29,28.34,23500.0,20.8689,20.8836,20.8468,20.8836,23500.0
2012-03-22 12:50:00,28.34,28.39,28.34,28.39,7200.0,20.8836,20.9205,20.8836,20.9205,7200.0
2012-03-22 13:00:00,28.4,28.4,28.33,28.34,30500.0,20.9278,20.9278,20.8763,20.8836,30500.0
2012-03-22 13:10:00,28.34,28.38,28.34,28.34,10000.0,20.8836,20.9131,20.8836,20.8836,10000.0
2012-03-22 13:20:00,28.34,28.38,28.28,28.34,28400.0,20.8836,20.9131,20.8394,20.8836,28400.0
2012-03-22 13:30:00,28.33,28.36,28.3,28.35,41200.0,20.8763,20.8984,20.8542,20.891,41200.0
2012-03-22 13:40:00,28.36,28.36,28.31,28.33,10800.0,20.8984,20.8984,20.8615,20.8763,10800.0
2012-03-22 13:50:00,28.33,28.36,28.29,28.33,28700.0,20.8763,20.8984,20.8468,20.8763,28700.0
2012-03-22 14:00:00,28.33,28.33,28.28,28.3,35200.0,20.8763,20.8763,20.8394,20.8542,35200.0
2012-03-22 14:10:00,28.31,28.33,28.29,28.3,21400.0,20.8615,20.8763,20.8468,20.8542,21400.0
2012-03-22 14:20:00,28.3,28.34,28.28,28.34,32900.0,20.8542,20.8836,20.8394,20.8836,32900.0
2012-03-22 14:30:00,28.34,28.35,28.31,28.33,41600.0,20.8836,20.891,20.8615,20.8763,41600.0
2012-03-22 14:40:00,28.34,28.35,28.29,28.31,17500.0,20.8836,20.891,20.8468,20.8615,17500.0
2012-03-22 14:50:00,28.31,28.33,28.3,28.31,8200.0,20.8615,20.8763,20.8542,20.8615,8200.0
2012-03-22 15:00:00,28.3,28.3,28.22,28.22,63500.0,20.8542,20.8542,20.7952,20.7952,63500.0
2012-03-22 15:10:00,28.23,28.26,28.13,28.15,94300.0,20.8026,20.8247,20.7289,20.7436,94300.0
2012-03-22 15:20:00,28.15,28.26,28.13,28.25,55700.0,20.7436,20.8247,20.7289,20.8173,55700.0
2012-03-22 15:30:00,28.25,28.32,28.24,28.32,38900.0,20.8173,20.8689,20.8099,20.8689,38900.0
2012-03-22 15:40:00,28.32,28.37,28.28,28.35,138700.0,20.8689,20.9057,20.8394,20.891,138700.0
2012-03-22 15:50:00,28.34,28.37,28.32,28.34,153500.0,20.8836,20.9057,20.8689,20.8836,153500.0
2012-03-23 09:30:00,28.25,28.28,28.2,28.27,20200.0,20.8173,20.8394,20.7805,20.832,20200.0
2012-03-23 09:40:00,28.26,28.34,28.22,28.3,41600.0,20.8247,20.8836,20.7952,20.8542,41600.0
2012-03-23 09:50:00,28.3,28.37,28.23,28.25,25500.0,20.8542,20.9057,20.8026,20.8173,25500.0
2012-03-23 10:00:00,28.24,28.24,28.04,28.08,97300.0,20.8099,20.8099,20.6626,20.692,97300.0
2012-03-23 10:10:00,28.08,28.12,28.0,28.08,91500.0,20.692,20.7215,20.6331,20.692,91500.0
2012-03-23 10:20:00,28.08,28.12,28.05,28.05,167000.0,20.692,20.7215,20.6699,20.6699,167000.0
2012-03-23 10:30:00,28.05,28.18,28.04,28.16,52700.0,20.6699,20.7657,20.6626,20.751,52700.0
2012-03-23 10:40:00,28.16,28.19,28.1,28.12,44900.0,20.751,20.7731,20.7068,20.7215,44900.0
2012-03-23 10:50:00,28.14,28.19,28.13,28.15,30200.0,20.7363,20.7731,20.7289,20.7436,30200.0
2012-03-23 11:00:00,28.16,28.16,28.13,28.14,22300.0,20.751,20.751,20.7289,20.7363,22300.0
2012-03-23 11:10:00,28.14,28.16,28.11,28.15,28900.0,20.7363,20.751,20.7141,20.7436,28900.0
2012-03-23 11:20:00,28.15,28.2,28.13,28.2,77800.0,20.7436,20.7805,20.7289,20.7805,77800.0
2012-03-23 11:30:00,28.21,28.24,28.2,28.2,15500.0,20.7878,20.8099,20.7805,20.7805,15500.0
2012-03-23 11:40:00,28.2,28.22,28.16,28.18,118200.0,20.7805,20.7952,20.751,20.7657,118200.0
2012-03-23 11:50:00,28.19,28.19,28.13,28.14,152800.0,20.7731,20.7731,20.7289,20.7363,152800.0
2012-03-23 12:00:00,28.15,28.17,28.09,28.17,142600.0,20.7436,20.7584,20.6994,20.7584,142600.0
2012-03-23 12:10:00,28.17,28.17,28.14,28.16,47200.0,20.7584,20.7584,20.7363,20.751,47200.0
2012-03-23 12:20:00,28.16,28.17,28.14,28.15,29200.0,20.751,20.7584,20.7363,20.7436,29200.0
2012-03-23 12:30:00,28.15,28.17,28.12,28.15,58900.0,20.7436,20.7584,20.7215,20.7436,58900.0
2012-03-23 12:40:00,28.17,28.2,28.16,28.19,43700.0,20.7584,20.7805,20.751,20.7731,43700.0
2012-03-23 12:50:00,28.2,28.28,28.19,28.22,40100.0,20.7805,20.8394,20.7731,20.7952,40100.0
2012-03-23 13:00:00,28.23,28.26,28.21,28.26,40400.0,20.8026,20.8247,20.7878,20.8247,40400.0
2012-03-23 13:10:00,28.27,28.27,28.23,28.25,30400.0,20.832,20.832,20.8026,20.8173,30400.0
2012-03-23 13:20:00,28.26,28.31,28.25,28.3,28800.0,20.8247,20.8615,20.8173,20.8542,28800.0
2012-03-23 13:30:00,28.31,28.35,28.26,28.26,26600.0,20.8615,20.891,20.8247,20.8247,26600.0
2012-03-23 13:40:00,28.26,28.27,28.22,28.23,37800.0,20.8247,20.832,20.7952,20.8026,37800.0
2012-03-23 13:50:00,28.25,28.29,28.19,28.21,49000.0,20.8173,20.8468,20.7731,20.7878,49000.0
2012-03-23 14:00:00,28.21,28.24,28.2,28.24,15100.0,20.7878,20.8099,20.7805,20.8099,15100.0
2012-03-23 14:10:00,28.24,28.37,28.23,28.35,221700.0,20.8099,20.9057,20.8026,20.891,221700.0
2012-03-23 14:20:00,28.35,28.36,28.34,28.35,7800.0,20.891,20.8984,20.8836,20.891,7800.0
2012-03-23 14:30:00,28.35,28.35,28.3,28.3,26900.0,20.891,20.891,20.8542,20.8542,26900.0
2012-03-23 14:40:00,28.3,28.39,28.3,28.37,157800.0,20.8542,20.9205,20.8542,20.9057,157800.0
2012-03-23 14:50:00,28.38,28.42,28.34,28.34,37400.0,20.9131,20.9426,20.8836,20.8836,37400.0
2012-03-23 15:00:00,28.35,28.37,28.34,28.36,21100.0,20.891,20.9057,20.8836,20.8984,21100.0
2012-03-23 15:10:00,28.36,28.37,28.27,28.37,70800.0,20.8984,20.9057,20.832,20.9057,70800.0
2012-03-23 15:20:00,28.37,28.4,28.36,28.38,57400.0,20.9057,20.9278,20.8984,20.9131,57400.0
2012-03-23 15:30:00,28.39,28.43,28.37,28.42,87600.0,20.9205,20.95,20.9057,20.9426,87600.0
2012-03-23 15:40:00,28.41,28.42,28.36,28.4,107400.0,20.9352,20.9426,20.8984,20.9278,107400.0
2012-03-23 15:50:00,28.41,28.47,28.4,28.43,186400.0,20.9352,20.9794,20.9278,20.95,186400.0
2012-03-26 09:30:00,28.76,28.79,28.67,28.75,30200.0,21.1931,21.2152,21.1268,21.1858,30200.0
2012-03-26 09:40:00,28.75,28.76,28.53,28.63,123200.0,21.1858,21.1931,21.0236,21.0973,123200.0
2012-03-26 09:50:00,28.64,28.73,28.6,28.72,48900.0,21.1047,21.171,21.0752,21.1637,48900.0
2012-03-26 10:00:00,28.69,28.84,28.65,28.84,127200.0,21.1415,21.2521,21.1121,21.2521,127200.0
2012-03-26 10:10:00,28.84,28.94,28.84,28.94,87800.0,21.2521,21.3258,21.2521,21.3258,87800.0
2012-03-26 10:20:00,28.95,28.96,28.89,28.89,45300.0,21.3331,21.3405,21.2889,21.2889,45300.0
2012-03-26 10:30:00,28.89,28.94,28.88,28.88,40900.0,21.2889,21.3258,21.2816,21.2816,40900.0
2012-03-26 10:40:00,28.88,28.88,28.83,28.84,19200.0,21.2816,21.2816,21.2447,21.2521,19200.0
2012-03-26 10:50:00,28.85,28.86,28.83,28.84,9100.0,21.2594,21.2668,21.2447,21.2521,9100.0
2012-03-26 11:00:00,28.84,28.87,28.79,28.85,59900.0,21.2521,21.2742,21.2152,21.2594,59900.0
2012-03-26 11:10:00,28.85,28.87,28.83,28.87,29300.0,21.2594,21.2742,21.2447,21.2742,29300.0
2012-03-26 11:20:00,28.87,28.91,28.86,28.89,19700.0,21.2742,21.3037,21.2668,21.2889,19700.0
2012-03-26 11:30:00,28.89,28.91,28.88,28.9,8000.0,21.2889,21.3037,21.2816,21.2963,8000.0
2012-03-26 11:40:00,28.9,28.9,28.84,28.85,57400.0,21.2963,21.2963,21.2521,21.2594,57400.0
2012-03-26 11:50:00,28.85,28.86,28.81,28.81,58600.0,21.2594,21.2668,21.23,21.23,58600.0
2012-03-26 12:00:00,28.81,28.83,28.8,28.81,15100.0,21.23,21.2447,21.2226,21.23,15100.0
2012-03-26 12:10:00,28.82,28.83,28.8,28.82,10200.0,21.2373,21.2447,21.2226,21.2373,10200.0
2012-03-26 12:20:00,28.82,28.82,28.78,28.78,18600.0,21.2373,21.2373,21.2079,21.2079,18600.0
2012-03-26 12:30:00,28.78,28.8,28.75,28.76,31700.0,21.2079,21.2226,21.1858,21.1931,31700.0
2012-03-26 12:40:00,28.75,28.77,28.73,28.76,17700.0,21.1858,21.2005,21.171,21.1931,17700.0
2012-03-26 12:50:00,28.77,28.81,28.77,28.78,27200.0,21.2005,21.23,21.2005,21.2079,27200.0
2012-03-26 13:00:00,28.77,28.79,28.74,28.76,23500.0,21.2005,21.2152,21.1784,21.1931,23500.0
2012-03-26 13:10:00,28.76,28.76,28.71,28.72,95600.0,21.1931,21.1931,21.1563,21.1637,95600.0
2012-03-26 13:20:00,28.73,28.77,28.71,28.72,50100.0,21.171,21.2005,21.1563,21.1637,50100.0
2012-03-26 13:30:00,28.71,28.77,28.71,28.74,53600.0,21.1563,21.2005,21.1563,21.1784,53600.0
2012-03-26 13:40:00,28.74,28.76,28.73,28.75,29500.0,21.1784,21.1931,21.171,21.1858,29500.0
2012-03-26 13:50:00,28.75,28.77,28.74,28.74,17600.0,21.1858,21.2005,21.1784,21.1784,17600.0
2012-03-26 14:00:00,28.75,28.76,28.75,28.76,8200.0,21.1858,21.1931,21.1858,21.1931,8200.0
2012-03-26 14:10:00,28.76,28.77,28.74,28.76,23600.0,21.1931,21.2005,21.1784,21.1931,23600.0
2012-03-26 14:20:00,28.77,28.8,28.77,28.8,16100.0,21.2005,21.2226,21.2005,21.2226,16100.0
2012-03-26 14:30:00,28.79,28.8,28.75,28.76,24400.0,21.2152,21.2226,21.1858,21.1931,24400.0
2012-03-26 14:40:00,28.76,28.8,28.76,28.79,17900.0,21.1931,21.2226,21.1931,21.2152,17900.0
2012-03-26 14:50:00,28.8,28.82,28.79,28.8,24400.0,21.2226,21.2373,21.2152,21.2226,24400.0
2012-03-26 15:00:00,28.8,28.83,28.78,28.78,31300.0,21.2226,21.2447,21.2079,21.2079,31300.0
2012-03-26 15:10:00,28.79,28.83,28.78,28.81,37800.0,21.2152,21.2447,21.2079,21.23,37800.0
2012-03-26 15:20:00,28.81,28.83,28.8,28.82,65300.0,21.23,21.2447,21.2226,21.2373,65300.0
2012-03-26 15:30:00,28.82,28.82,28.78,28.8,64400.0,21.2373,21.2373,21.2079,21.2226,64400.0
2012-03-26 15:40:00,28.79,28.83,28.78,28.82,103900.0,21.2152,21.2447,21.2079,21.2373,103900.0
2012-03-26 15:50:00,28.82,28.87,28.78,28.87,227100.0,21.2373,21.2742,21.2079,21.2742,227100.0
2012-03-27 09:30:00,28.88,28.88,28.7,28.84,22000.0,21.2816,21.2816,21.1489,21.2521,22000.0
2012-03-27 09:40:00,28.84,28.93,28.84,28.89,19500.0,21.2521,21.3184,21.2521,21.2889,19500.0
2012-03-27 09:50:00,28.88,28.92,28.87,28.89,27600.0,21.2816,21.311,21.2742,21.2889,27600.0
2012-03-27 10:00:00,28.88,28.88,28.74,28.78,28400.0,21.2816,21.2816,21.1784,21.2079,28400.0
2012-03-27 10:10:00,28.78,28.87,28.75,28.87,80500.0,21.2079,21.2742,21.1858,21.2742,80500.0
2012-03-27 10:20:00,28.87,28.87,28.77,28.82,148200.0,21.2742,21.2742,21.2005,21.2373,148200.0
2012-03-27 10:30:00,28.82,28.85,28.72,28.76,142100.0,21.2373,21.2594,21.1637,21.1931,142100.0
2012-03-27 10:40:00,28.76,28.77,28.73,28.75,88600.0,21.1931,21.2005,21.171,21.1858,88600.0
2012-03-27 10:50:00,28.76,28.76,28.68,28.76,104100.0,21.1931,21.1931,21.1342,21.1931,104100.0
2012-03-27 11:00:00,28.76,28.78,28.73,28.77,72700.0,21.1931,21.2079,21.171,21.2005,72700.0
2012-03-27 11:10:00,28.77,28.79,28.74,28.77,52300.0,21.2005,21.2152,21.1784,21.2005,52300.0
2012-03-27 11:20:00,28.77,28.78,28.74,28.75,73100.0,21.2005,21.2079,21.1784,21.1858,73100.0
2012-03-27 11:30:00,28.75,28.76,28.73,28.74,48800.0,21.1858,21.1931,21.171,21.1784,48800.0
2012-03-27 11:40:00,28.73,28.77,28.71,28.77,113900.0,21.171,21.2005,21.1563,21.2005,113900.0
2012-03-27 11:50:00,28.76,28.8,28.75,28.79,37500.0,21.1931,21.2226,21.1858,21.2152,37500.0
2012-03-27 12:00:00,28.8,28.81,28.78,28.8,14400.0,21.2226,21.23,21.2079,21.2226,14400.0
2012-03-27 12:10:00,28.8,28.83,28.8,28.82,42500.0,21.2226,21.2447,21.2226,21.2373,42500.0
2012-03-27 12:20:00,28.82,28.83,28.77,28.78,8200.0,21.2373,21.2447,21.2005,21.2079,8200.0
2012-03-27 12:30:00,28.78,28.79,28.75,28.78,6400.0,21.2079,21.2152,21.1858,21.2079,6400.0
2012-03-27 12:40:00,28.77,28.77,28.74,28.74,6300.0,21.2005,21.2005,21.1784,21.1784,6300.0
2012-03-27 12:50:00,28.74,28.75,28.68,28.75,37800.0,21.1784,21.1858,21.1342,21.1858,37800.0
2012-03-27 13:00:00,28.75,28.8,28.75,28.78,103400.0,21.1858,21.2226,21.1858,21.2079,103400.0
2012-03-27 13:10:00,28.78,28.79,28.74,28.76,32000.0,21.2079,21.2152,21.1784,21.1931,32000.0
2012-03-27 13:20:00,28.75,28.78,28.71,28.77,73600.0,21.1858,21.2079,21.1563,21.2005,73600.0
2012-03-27 13:30:00,28.77,28.78,28.74,28.75,37000.0,21.2005,21.2079,21.1784,21.1858,37000.0
2012-03-27 13:40:00,28.76,28.78,28.75,28.77,33000.0,21.1931,21.2079,21.1858,21.2005,33000.0
2012-03-27 13:50:00,28.78,28.79,28.76,28.77,30300.0,21.2079,21.2152,21.1931,21.2005,30300.0
2012-03-27 14:00:00,28.78,28.81,28.77,28.81,128800.0,21.2079,21.23,21.2005,21.23,128800.0
2012-03-27 14:10:00,28.81,28.85,28.8,28.85,43200.0,21.23,21.2594,21.2226,21.2594,43200.0
2012-03-27 14:20:00,28.83,28.83,28.81,28.82,14700.0,21.2447,21.2447,21.23,21.2373,14700.0
2012-03-27 14:30:00,28.82,28.83,28.79,28.81,69800.0,21.2373,21.2447,21.2152,21.23,69800.0
2012-03-27 14:40:00,28.81,28.83,28.8,28.81,84500.0,21.23,21.2447,21.2226,21.23,84500.0
2012-03-27 14:50:00,28.8,28.8,28.77,28.78,31200.0,21.2226,21.2226,21.2005,21.2079,31200.0
2012-03-27 15:00:00,28.78,28.8,28.75,28.79,43200.0,21.2079,21.2226,21.1858,21.2152,43200.0
2012-03-27 15:10:00,28.79,28.79,28.76,28.78,88500.0,21.2152,21.2152,21.1931,21.2079,88500.0
2012-03-27 15:20:00,28.77,28.77,28.71,28.73,71500.0,21.2005,21.2005,21.1563,21.171,71500.0
2012-03-27 15:30:00,28.72,28.76,28.7,28.72,67200.0,21.1637,21.1931,21.1489,21.1637,67200.0
2012-03-27 15:40:00,28.72,28.72,28.64,28.67,153100.0,21.1637,21.1637,21.1047,21.1268,153100.0
2012-03-27 15:50:00,28.66,28.67,28.61,28.62,154100.0,21.1194,21.1268,21.0826,21.09,154100.0
2012-03-28 09:30:00,28.6,28.75,28.6,28.73,8800.0,21.0752,21.1858,21.0752,21.171,8800.0
2012-03-28 09:40:00,28.74,28.74,28.57,28.62,16100.0,21.1784,21.1784,21.0531,21.09,16100.0
2012-03-28 09:50:00,28.6,28.82,28.59,28.76,56300.0,21.0752,21.2373,21.0679,21.1931,56300.0
2012-03-28 10:00:00,28.77,28.89,28.77,28.82,62900.0,21.2005,21.2889,21.2005,21.2373,62900.0
2012-03-28 10:10:00,28.83,28.9,28.77,28.89,60800.0,21.2447,21.2963,21.2005,21.2889,60800.0
2012-03-28 10:20:00,28.88,28.95,28.82,28.88,34400.0,21.2816,21.3331,21.2373,21.2816,34400.0
2012-03-28 10:30:00,28.87,28.87,28.69,28.77,58500.0,21.2742,21.2742,21.1415,21.2005,58500.0
2012-03-28 10:40:00,28.77,28.77,28.7,28.74,16700.0,21.2005,21.2005,21.1489,21.1784,16700.0
2012-03-28 10:50:00,28.74,28.8,28.67,28.8,55200.0,21.1784,21.2226,21.1268,21.2226,55200.0
2012-03-28 11:00:00,28.8,28.8,28.71,28.73,31600.0,21.2226,21.2226,21.1563,21.171,31600.0
2012-03-28 11:10:00,28.73,28.8,28.73,28.79,12700.0,21.171,21.2226,21.171,21.2152,12700.0
2012-03-28 11:20:00,28.79,28.8,28.7,28.71,36200.0,21.2152,21.2226,21.1489,21.1563,36200.0
2012-03-28 11:30:00,28.72,28.74,28.6,28.64,31400.0,21.1637,21.1784,21.0752,21.1047,31400.0
2012-03-28 11:40:00,28.65,28.67,28.58,28.6,46600.0,21.1121,21.1268,21.0605,21.0752,46600.0
2012-03-28 11:50:00,28.59,28.6,28.48,28.6,106800.0,21.0679,21.0752,20.9868,21.0752,106800.0
2012-03-28 12:00:00,28.59,28.63,28.53,28.57,91000.0,21.0679,21.0973,21.0236,21.0531,91000.0
2012-03-28 12:10:00,28.58,28.67,28.56,28.62,122700.0,21.0605,21.1268,21.0457,21.09,122700.0
2012-03-28 12:20:00,28.62,28.64,28.59,28.64,22500.0,21.09,21.1047,21.0679,21.1047,22500.0
2012-03-28 12:30:00,28.64,28.68,28.6,28.62,42800.0,21.1047,21.1342,21.0752,21.09,42800.0
2012-03-28 12:40:00,28.63,28.68,28.61,28.68,32600.0,21.0973,21.1342,21.0826,21.1342,32600.0
2012-03-28 12:50:00,28.68,28.69,28.62,28.67,41700.0,21.1342,21.1415,21.09,21.1268,41700.0
2012-03-28 13:00:00,28.66,28.7,28.66,28.68,23100.0,21.1194,21.1489,21.1194,21.1342,23100.0
2012-03-28 13:10:00,28.69,28.71,28.64,28.7,27200.0,21.1415,21.1563,21.1047,21.1489,27200.0
2012-03-28 13:20:00,28.7,28.7,28.63,28.7,25400.0,21.1489,21.1489,21.0973,21.1489,25400.0
2012-03-28 13:30:00,28.7,28.71,28.65,28.7,66000.0,21.1489,21.1563,21.1121,21.1489,66000.0
2012-03-28 13:40:00,28.7,28.74,28.66,28.7,40000.0,21.1489,21.1784,21.1194,21.1489,40000.0
2012-03-28 13:50:00,28.69,28.73,28.67,28.72,73400.0,21.1415,21.171,21.1268,21.1637,73400.0
2012-03-28 14:00:00,28.72,28.72,28.63,28.66,125000.0,21.1637,21.1637,21.0973,21.1194,125000.0
2012-03-28 14:10:00,28.66,28.69,28.62,28.62,57100.0,21.1194,21.1415,21.09,21.09,57100.0
2012-03-28 14:20:00,28.62,28.65,28.59,28.64,32300.0,21.09,21.1121,21.0679,21.1047,32300.0
2012-03-28 14:30:00,28.65,28.7,28.63,28.69,30400.0,21.1121,21.1489,21.0973,21.1415,30400.0
2012-03-28 14:40:00,28.69,28.76,28.68,28.73,38000.0,21.1415,21.1931,21.1342,21.171,38000.0
2012-03-28 14:50:00,28.74,28.76,28.7,28.75,23000.0,21.1784,21.1931,21.1489,21.1858,23000.0
2012-03-28 15:00:00,28.75,28.79,28.73,28.74,28400.0,21.1858,21.2152,21.171,21.1784,28400.0
2012-03-28 15:10:00,28.74,28.75,28.7,28.71,22700.0,21.1784,21.1858,21.1489,21.1563,22700.0
2012-03-28 15:20:00,28.71,28.77,28.69,28.76,37400.0,21.1563,21.2005,21.1415,21.1931,37400.0
2012-03-28 15:30:00,28.75,28.8,28.72,28.8,41700.0,21.1858,21.2226,21.1637,21.2226,41700.0
2012-03-28 15:40:00,28.8,28.86,28.78,28.85,155100.0,21.2226,21.2668,21.2079,21.2594,155100.0
2012-03-28 15:50:00,28.84,28.88,28.81,28.86,167500.0,21.2521,21.2816,21.23,21.2668,167500.0
2012-03-29 09:30:00,28.68,28.68,28.54,28.54,39500.0,21.1342,21.1342,21.031,21.031,39500.0
2012-03-29 09:40:00,28.52,28.61,28.5,28.51,51500.0,21.0163,21.0826,21.0015,21.0089,51500.0
2012-03-29 09:50:00,28.5,28.51,28.32,28.4,78100.0,21.0015,21.0089,20.8689,20.9278,78100.0
2012-03-29 10:00:00,28.4,28.44,28.26,28.28,240600.0,20.9278,20.9573,20.8247,20.8394,240600.0
2012-03-29 10:10:00,28.26,28.28,28.21,28.22,173200.0,20.8247,20.8394,20.7878,20.7952,173200.0
2012-03-29 10:20:00,28.22,28.29,28.17,28.18,185800.0,20.7952,20.8468,20.7584,20.7657,185800.0
2012-03-29 10:30:00,28.17,28.22,28.14,28.19,90300.0,20.7584,20.7952,20.7363,20.7731,90300.0
2012-03-29 10:40:00,28.19,28.24,28.19,28.22,25600.0,20.7731,20.8099,20.7731,20.7952,25600.0
2012-03-29 10:50:00,28.23,28.29,28.19,28.28,22400.0,20.8026,20.8468,20.7731,20.8394,22400.0
2012-03-29 11:00:00,28.27,28.34,28.25,28.31,88300.0,20.832,20.8836,20.8173,20.8615,88300.0
2012-03-29 11:10:00,28.32,28.33,28.25,28.27,52700.0,20.8689,20.8763,20.8173,20.832,52700.0
2012-03-29 11:20:00,28.28,28.31,28.21,28.22,65700.0,20.8394,20.8615,20.7878,20.7952,65700.0
2012-03-29 11:30:00,28.21,28.24,28.18,28.24,27200.0,20.7878,20.8099,20.7657,20.8099,27200.0
2012-03-29 11:40:00,28.25,28.3,28.25,28.29,47000.0,20.8173,20.8542,20.8173,20.8468,47000.0
2012-03-29 11:50:00,28.28,28.3,28.22,28.3,36300.0,20.8394,20.8542,20.7952,20.8542,36300.0
2012-03-29 12:00:00,28.29,28.32,28.29,28.3,42200.0,20.8468,20.8689,20.8468,20.8542,42200.0
2012-03-29 12:10:00,28.31,28.31,28.27,28.3,28400.0,20.8615,20.8615,20.832,20.8542,28400.0
2012-03-29 12:20:00,28.3,28.3,28.25,28.28,67000.0,20.8542,20.8542,20.8173,20.8394,67000.0
2012-03-29 12:30:00,28.28,28.33,28.27,28.32,98500.0,20.8394,20.8763,20.832,20.8689,98500.0
2012-03-29 12:40:00,28.32,28.35,28.3,28.33,43800.0,20.8689,20.891,20.8542,20.8763,43800.0
2012-03-29 12:50:00,28.34,28.47,28.34,28.45,92500.0,20.8836,20.9794,20.8836,20.9647,92500.0
2012-03-29 13:00:00,28.45,28.46,28.41,28.41,36000.0,20.9647,20.9721,20.9352,20.9352,36000.0
2012-03-29 13:10:00,28.41,28.42,28.37,28.4,32500.0,20.9352,20.9426,20.9057,20.9278,32500.0
2012-03-29 13:20:00,28.41,28.44,28.41,28.43,27400.0,20.9352,20.9573,20.9352,20.95,27400.0
2012-03-29 13:30:00,28.43,28.49,28.43,28.47,214600.0,20.95,20.9942,20.95,20.9794,214600.0
2012-03-29 13:40:00,28.47,28.48,28.4,28.41,44500.0,20.9794,20.9868,20.9278,20.9352,44500.0
2012-03-29 13:50:00,28.42,28.44,28.4,28.43,69400.0,20.9426,20.9573,20.9278,20.95,69400.0
2012-03-29 14:00:00,28.43,28.51,28.43,28.5,102200.0,20.95,21.0089,20.95,21.0015,102200.0
2012-03-29 14:10:00,28.5,28.57,28.48,28.56,52900.0,21.0015,21.0531,20.9868,21.0457,52900.0
2012-03-29 14:20:00,28.57,28.57,28.49,28.52,47900.0,21.0531,21.0531,20.9942,21.0163,47900.0
2012-03-29 14:30:00,28.52,28.52,28.46,28.46,34400.0,21.0163,21.0163,20.9721,20.9721,34400.0
2012-03-29 14:40:00,28.46,28.52,28.44,28.51,75400.0,20.9721,21.0163,20.9573,21.0089,75400.0
2012-03-29 14:50:00,28.5,28.54,28.49,28.49,33800.0,21.0015,21.031,20.9942,20.9942,33800.0
2012-03-29 15:00:00,28.49,28.5,28.46,28.49,35500.0,20.9942,21.0015,20.9721,20.9942,35500.0
2012-03-29 15:10:00,28.49,28.64,28.49,28.58,69800.0,20.9942,21.1047,20.9942,21.0605,69800.0
2012-03-29 15:20:00,28.58,28.59,28.53,28.56,128700.0,21.0605,21.0679,21.0236,21.0457,128700.0
2012-03-29 15:30:00,28.55,28.64,28.55,28.61,139900.0,21.0384,21.1047,21.0384,21.0826,139900.0
2012-03-29 15:40:00,28.61,28.7,28.61,28.65,250200.0,21.0826,21.1489,21.0826,21.1121,250200.0
2012-03-29 15:50:00,28.65,28.71,28.59,28.59,366500.0,21.1121,21.1563,21.0679,21.0679,366500.0
2012-03-30 09:30:00,28.78,28.78,28.55,28.67,82800.0,21.2079,21.2079,21.0384,21.1268,82800.0
2012-03-30 09:40:00,28.7,28.7,28.49,28.52,29600.0,21.1489,21.1489,20.9942,21.0163,29600.0
2012-03-30 09:50:00,28.51,28.63,28.48,28.5,37400.0,21.0089,21.0973,20.9868,21.0015,37400.0
2012-03-30 10:00:00,28.51,28.56,28.44,28.51,86400.0,21.0089,21.0457,20.9573,21.0089,86400.0
2012-03-30 10:10:00,28.51,28.51,28.41,28.43,76600.0,21.0089,21.0089,20.9352,20.95,76600.0
2012-03-30 10:20:00,28.42,28.42,28.3,28.4,50700.0,20.9426,20.9426,20.8542,20.9278,50700.0
2012-03-30 10:30:00,28.41,28.45,28.36,28.37,316600.0,20.9352,20.9647,20.8984,20.9057,316600.0
2012-03-30 10:40:00,28.36,28.46,28.35,28.43,52600.0,20.8984,20.9721,20.891,20.95,52600.0
2012-03-30 10:50:00,28.43,28.46,28.39,28.42,33000.0,20.95,20.9721,20.9205,20.9426,33000.0
2012-03-30 11:00:00,28.42,28.49,28.42,28.47,40400.0,20.9426,20.9942,20.9426,20.9794,40400.0
2012-03-30 11:10:00,28.48,28.63,28.48,28.6,27000.0,20.9868,21.0973,20.9868,21.0752,27000.0
2012-03-30 11:20:00,28.59,28.63,28.58,28.61,14900.0,21.0679,21.0973,21.0605,21.0826,14900.0
2012-03-30 11:30:00,28.62,28.63,28.57,28.57,19100.0,21.09,21.0973,21.0531,21.0531,19100.0
2012-03-30 11:40:00,28.57,28.6,28.55,28.55,24000.0,21.0531,21.0752,21.0384,21.0384,24000.0
2012-03-30 11:50:00,28.56,28.62,28.54,28.57,32100.0,21.0457,21.09,21.031,21.0531,32100.0
2012-03-30 12:00:00,28.56,28.56,28.5,28.5,16400.0,21.0457,21.0457,21.0015,21.0015,16400.0
2012-03-30 12:10:00,28.5,28.5,28.44,28.44,18100.0,21.0015,21.0015,20.9573,20.9573,18100.0
2012-03-30 12:20:00,28.44,28.49,28.44,28.48,42700.0,20.9573,20.9942,20.9573,20.9868,42700.0
2012-03-30 12:30:00,28.48,28.48,28.45,28.48,9700.0,20.9868,20.9868,20.9647,20.9868,9700.0
2012-03-30 12:40:00,28.51,28.55,28.51,28.54,34300.0,21.0089,21.0384,21.0089,21.031,34300.0
2012-03-30 12:50:00,28.54,28.54,28.47,28.47,18300.0,21.031,21.031,20.9794,20.9794,18300.0
2012-03-30 13:00:00,28.46,28.48,28.45,28.47,9100.0,20.9721,20.9868,20.9647,20.9794,9100.0
2012-03-30 13:10:00,28.46,28.53,28.46,28.5,17100.0,20.9721,21.0236,20.9721,21.0015,17100.0
2012-03-30 13:20:00,28.5,28.51,28.47,28.49,41100.0,21.0015,21.0089,20.9794,20.9942,41100.0
2012-03-30 13:30:00,28.5,28.52,28.48,28.49,33700.0,21.0015,21.0163,20.9868,20.9942,33700.0
2012-03-30 13:40:00,28.49,28.49,28.47,28.48,8300.0,20.9942,20.9942,20.9794,20.9868,8300.0
2012-03-30 13:50:00,28.49,28.5,28.46,28.48,9500.0,20.9942,21.0015,20.9721,20.9868,9500.0
2012-03-30 14:00:00,28.48,28.5,28.47,28.48,34400.0,20.9868,21.0015,20.9794,20.9868,34400.0
2012-03-30 14:10:00,28.48,28.49,28.46,28.46,104300.0,20.9868,20.9942,20.9721,20.9721,104300.0
2012-03-30 14:20:00,28.46,28.49,28.46,28.46,95100.0,20.9721,20.9942,20.9721,20.9721,95100.0
2012-03-30 14:30:00,28.46,28.49,28.46,28.48,87900.0,20.9721,20.9942,20.9721,20.9868,87900.0
2012-03-30 14:40:00,28.48,28.5,28.47,28.47,116200.0,20.9868,21.0015,20.9794,20.9794,116200.0
2012-03-30 14:50:00,28.48,28.49,28.42,28.42,27100.0,20.9868,20.9942,20.9426,20.9426,27100.0
2012-03-30 15:00:00,28.42,28.46,28.4,28.45,40000.0,20.9426,20.9721,20.9278,20.9647,40000.0
2012-03-30 15:10:00,28.45,28.51,28.44,28.5,68900.0,20.9647,21.0089,20.9573,21.0015,68900.0
2012-03-30 15:20:00,28.5,28.51,28.44,28.46,30200.0,21.0015,21.0089,20.9573,20.9721,30200.0
2012-03-30 15:30:00,28.47,28.51,28.46,28.49,27500.0,20.9794,21.0089,20.9721,20.9942,27500.0
2012-03-30 15:40:00,28.5,28.51,28.43,28.45,65500.0,21.0015,21.0089,20.95,20.9647,65500.0
2012-03-30 15:50:00,28.46,28.5,28.43,28.46,162700.0,20.9721,21.0015,20.95,20.9721,162700.0
2012-04-02 09:30:00,28.46,28.46,28.31,28.37,100100.0,20.9721,20.9721,20.8615,20.9057,100100.0
2012-04-02 09:40:00,28.38,28.38,28.24,28.28,42400.0,20.9131,20.9131,20.8099,20.8394,42400.0
2012-04-02 09:50:00,28.27,28.28,28.16,28.26,23000.0,20.832,20.8394,20.751,20.8247,23000.0
2012-04-02 10:00:00,28.28,28.4,28.25,28.36,85300.0,20.8394,20.9278,20.8173,20.8984,85300.0
2012-04-02 10:10:00,28.36,28.53,28.36,28.52,32000.0,20.8984,21.0236,20.8984,21.0163,32000.0
2012-04-02 10:20:00,28.52,28.53,28.43,28.44,22500.0,21.0163,21.0236,20.95,20.9573,22500.0
2012-04-02 10:30:00,28.45,28.48,28.44,28.45,36700.0,20.9647,20.9868,20.9573,20.9647,36700.0
2012-04-02 10:40:00,28.45,28.51,28.42,28.51,44700.0,20.9647,21.0089,20.9426,21.0089,44700.0
2012-04-02 10:50:00,28.51,28.55,28.48,28.51,27300.0,21.0089,21.0384,20.9868,21.0089,27300.0
2012-04-02 11:00:00,28.53,28.58,28.48,28.57,54700.0,21.0236,21.0605,20.9868,21.0531,54700.0
2012-04-02 11:10:00,28.57,28.62,28.55,28.56,34800.0,21.0531,21.09,21.0384,21.0457,34800.0
2012-04-02 11:20:00,28.57,28.64,28.57,28.63,72200.0,21.0531,21.1047,21.0531,21.0973,72200.0
2012-04-02 11:30:00,28.63,28.66,28.62,28.63,135800.0,21.0973,21.1194,21.09,21.0973,135800.0
2012-04-02 11:40:00,28.62,28.7,28.62,28.66,77500.0,21.09,21.1489,21.09,21.1194,77500.0
2012-04-02 11:50:00,28.66,28.68,28.65,28.66,18500.0,21.1194,21.1342,21.1121,21.1194,18500.0
2012-04-02 12:00:00,28.66,28.71,28.65,28.68,58500.0,21.1194,21.1563,21.1121,21.1342,58500.0
2012-04-02 12:10:00,28.68,28.68,28.65,28.68,30800.0,21.1342,21.1342,21.1121,21.1342,30800.0
2012-04-02 12:20:00,28.67,28.7,28.67,28.67,21900.0,21.1268,21.1489,21.1268,21.1268,21900.0
2012-04-02 12:30:00,28.68,28.68,28.65,28.66,32300.0,21.1342,21.1342,21.1121,21.1194,32300.0
2012-04-02 12:40:00,28.66,28.68,28.66,28.68,16500.0,21.1194,21.1342,21.1194,21.1342,16500.0
2012-04-02 12:50:00,28.67,28.71,28.66,28.66,44000.0,21.1268,21.1563,21.1194,21.1194,44000.0
2012-04-02 13:00:00,28.65,28.68,28.64,28.67,25300.0,21.1121,21.1342,21.1047,21.1268,25300.0
2012-04-02 13:10:00,28.67,28.69,28.63,28.64,157700.0,21.1268,21.1415,21.0973,21.1047,157700.0
2012-04-02 13:20:00,28.64,28.67,28.64,28.65,48600.0,21.1047,21.1268,21.1047,21.1121,48600.0
2012-04-02 13:30:00,28.64,28.69,28.64,28.66,40700.0,21.1047,21.1415,21.1047,21.1194,40700.0
2012-04-02 13:40:00,28.65,28.68,28.65,28.67,23000.0,21.1121,21.1342,21.1121,21.1268,23000.0
2012-04-02 13:50:00,28.67,28.68,28.66,28.67,26800.0,21.1268,21.1342,21.1194,21.1268,26800.0
2012-04-02 14:00:00,28.67,28.67,28.63,28.63,49500.0,21.1268,21.1268,21.0973,21.0973,49500.0
2012-04-02 14:10:00,28.63,28.67,28.62,28.66,100400.0,21.0973,21.1268,21.09,21.1194,100400.0
2012-04-02 14:20:00,28.66,28.67,28.65,28.66,12500.0,21.1194,21.1268,21.1121,21.1194,12500.0
2012-04-02 14:30:00,28.67,28.69,28.67,28.69,19900.0,21.1268,21.1415,21.1268,21.1415,19900.0
2012-04-02 14:40:00,28.69,28.74,28.69,28.74,31700.0,21.1415,21.1784,21.1415,21.1784,31700.0
2012-04-02 14:50:00,28.75,28.75,28.7,28.74,28500.0,21.1858,21.1858,21.1489,21.1784,28500.0
2012-04-02 15:00:00,28.74,28.76,28.73,28.74,15800.0,21.1784,21.1931,21.171,21.1784,15800.0
2012-04-02 15:10:00,28.74,28.75,28.71,28.72,27500.0,21.1784,21.1858,21.1563,21.1637,27500.0
2012-04-02 15:20:00,28.72,28.72,28.66,28.67,51600.0,21.1637,21.1637,21.1194,21.1268,51600.0
2012-04-02 15:30:00,28.66,28.67,28.62,28.63,36500.0,21.1194,21.1268,21.09,21.0973,36500.0
2012-04-02 15:40:00,28.63,28.68,28.59,28.6,65300.0,21.0973,21.1342,21.0679,21.0752,65300.0
2012-04-02 15:50:00,28.61,28.69,28.61,28.68,329100.0,21.0826,21.1415,21.0826,21.1342,329100.0
2012-04-03 09:30:00,28.63,28.71,28.6,28.69,11200.0,21.0973,21.1563,21.0752,21.1415,11200.0
2012-04-03 09:40:00,28.71,28.71,28.57,28.6,29000.0,21.1563,21.1563,21.0531,21.0752,29000.0
2012-04-03 09:50:00,28.6,28.65,28.57,28.59,46900.0,21.0752,21.1121,21.0531,21.0679,46900.0
2012-04-03 10:00:00,28.59,28.65,28.55,28.63,37900.0,21.0679,21.1121,21.0384,21.0973,37900.0
2012-04-03 10:10:00,28.64,28.64,28.47,28.5,42900.0,21.1047,21.1047,20.9794,21.0015,42900.0
2012-04-03 10:20:00,28.49,28.61,28.49,28.61,59900.0,20.9942,21.0826,20.9942,21.0826,59900.0
2012-04-03 10:30:00,28.61,28.65,28.58,28.58,22300.0,21.0826,21.1121,21.0605,21.0605,22300.0
2012-04-03 10:40:00,28.57,28.66,28.57,28.62,37800.0,21.0531,21.1194,21.0531,21.09,37800.0
2012-04-03 10:50:00,28.61,28.62,28.58,28.58,17300.0,21.0826,21.09,21.0605,21.0605,17300.0
2012-04-03 11:00:00,28.58,28.6,28.54,28.55,26700.0,21.0605,21.0752,21.031,21.0384,26700.0
2012-04-03 11:10:00,28.53,28.55,28.46,28.5,61100.0,21.0236,21.0384,20.9721,21.0015,61100.0
2012-04-03 11:20:00,28.5,28.53,28.48,28.49,22200.0,21.0015,21.0236,20.9868,20.9942,22200.0
2012-04-03 11:30:00,28.48,28.53,28.45,28.5,53700.0,20.9868,21.0236,20.9647,21.0015,53700.0
2012-04-03 11:40:00,28.51,28.56,28.51,28.55,102200.0,21.0089,21.0457,21.0089,21.0384,102200.0
2012-04-03 11:50:00,28.56,28.56,28.53,28.53,27100.0,21.0457,21.0457,21.0236,21.0236,27100.0
2012-04-03 12:00:00,28.55,28.55,28.5,28.54,90600.0,21.0384,21.0384,21.0015,21.031,90600.0
2012-04-03 12:10:00,28.53,28.58,28.51,28.58,65100.0,21.0236,21.0605,21.0089,21.0605,65100.0
2012-04-03 12:20:00,28.57,28.63,28.57,28.63,28000.0,21.0531,21.0973,21.0531,21.0973,28000.0
2012-04-03 12:30:00,28.63,28.63,28.57,28.57,17900.0,21.0973,21.0973,21.0531,21.0531,17900.0
2012-04-03 12:40:00,28.57,28.63,28.57,28.62,10200.0,21.0531,21.0973,21.0531,21.09,10200.0
2012-04-03 12:50:00,28.62,28.66,28.62,28.64,10000.0,21.09,21.1194,21.09,21.1047,10000.0
2012-04-03 13:00:00,28.63,28.65,28.62,28.63,12300.0,21.0973,21.1121,21.09,21.0973,12300.0
2012-04-03 13:10:00,28.64,28.66,28.61,28.66,34800.0,21.1047,21.1194,21.0826,21.1194,34800.0
2012-04-03 13:20:00,28.65,28.65,28.6,28.62,27800.0,21.1121,21.1121,21.0752,21.09,27800.0
2012-04-03 13:30:00,28.63,28.64,28.6,28.61,13300.0,21.0973,21.1047,21.0752,21.0826,13300.0
2012-04-03 13:40:00,28.6,28.61,28.56,28.6,20300.0,21.0752,21.0826,21.0457,21.0752,20300.0
2012-04-03 13:50:00,28.59,28.67,28.58,28.66,58500.0,21.0679,21.1268,21.0605,21.1194,58500.0
2012-04-03 14:00:00,28.64,28.64,28.39,28.45,374400.0,21.1047,21.1047,20.9205,20.9647,374400.0
2012-04-03 14:10:00,28.45,28.45,28.34,28.42,641000.0,20.9647,20.9647,20.8836,20.9426,641000.0
2012-04-03 14:20:00,28.42,28.46,28.35,28.39,66300.0,20.9426,20.9721,20.891,20.9205,66300.0
2012-04-03 14:30:00,28.38,28.43,28.34,28.34,369800.0,20.9131,20.95,20.8836,20.8836,369800.0
2012-04-03 14:40:00,28.33,28.45,28.33,28.45,101200.0,20.8763,20.9647,20.8763,20.9647,101200.0
2012-04-03 14:50:00,28.45,28.5,28.43,28.5,68200.0,20.9647,21.0015,20.95,21.0015,68200.0
2012-04-03 15:00:00,28.5,28.66,28.48,28.61,112900.0,21.0015,21.1194,20.9868,21.0826,112900.0
2012-04-03 15:10:00,28.61,28.66,28.56,28.6,114400.0,21.0826,21.1194,21.0457,21.0752,114400.0
2012-04-03 15:20:00,28.59,28.65,28.54,28.57,118100.0,21.0679,21.1121,21.031,21.0531,118100.0
2012-04-03 15:30:00,28.57,28.63,28.54,28.56,113700.0,21.0531,21.0973,21.031,21.0457,113700.0
2012-04-03 15:40:00,28.56,28.69,28.54,28.69,136500.0,21.0457,21.1415,21.031,21.1415,136500.0
2012-04-03 15:50:00,28.69,28.73,28.68,28.7,186300.0,21.1415,21.171,21.1342,21.1489,186300.0
2012-04-04 09:30:00,28.36,28.45,28.33,28.44,28800.0,20.8984,20.9647,20.8763,20.9573,28800.0
2012-04-04 09:40:00,28.43,28.51,28.41,28.47,147700.0,20.95,21.0089,20.9352,20.9794,147700.0
2012-04-04 09:50:00,28.47,28.51,28.46,28.46,284900.0,20.9794,21.0089,20.9721,20.9721,284900.0
2012-04-04 10:00:00,28.46,28.46,28.34,28.35,92700.0,20.9721,20.9721,20.8836,20.891,92700.0
2012-04-04 10:10:00,28.33,28.36,28.28,28.32,199100.0,20.8763,20.8984,20.8394,20.8689,199100.0
2012-04-04 10:20:00,28.31,28.32,28.18,28.21,402100.0,20.8615,20.8689,20.7657,20.7878,402100.0
2012-04-04 10:30:00,28.21,28.21,28.13,28.16,439700.0,20.7878,20.7878,20.7289,20.751,439700.0
2012-04-04 10:40:00,28.16,28.16,28.05,28.07,391100.0,20.751,20.751,20.6699,20.6847,391100.0
2012-04-04 10:50:00,28.06,28.06,27.99,27.99,118500.0,20.6773,20.6773,20.6257,20.6257,118500.0
2012-04-04 11:00:00,28.0,28.14,27.98,28.13,278700.0,20.6331,20.7363,20.6183,20.7289,278700.0
2012-04-04 11:10:00,28.13,28.14,28.06,28.07,176400.0,20.7289,20.7363,20.6773,20.6847,176400.0
2012-04-04 11:20:00,28.06,28.1,28.04,28.09,118900.0,20.6773,20.7068,20.6626,20.6994,118900.0
2012-04-04 11:30:00,28.09,28.21,28.09,28.21,78200.0,20.6994,20.7878,20.6994,20.7878,78200.0
2012-04-04 11:40:00,28.21,28.22,28.16,28.2,198400.0,20.7878,20.7952,20.751,20.7805,198400.0
2012-04-04 11:50:00,28.2,28.25,28.2,28.23,49500.0,20.7805,20.8173,20.7805,20.8026,49500.0
2012-04-04 12:00:00,28.23,28.25,28.19,28.21,33100.0,20.8026,20.8173,20.7731,20.7878,33100.0
2012-04-04 12:10:00,28.21,28.28,28.2,28.27,47100.0,20.7878,20.8394,20.7805,20.832,47100.0
2012-04-04 12:20:00,28.27,28.3,28.25,28.29,18000.0,20.832,20.8542,20.8173,20.8468,18000.0
2012-04-04 12:30:00,28.29,28.31,28.27,28.3,38400.0,20.8468,20.8615,20.832,20.8542,38400.0
2012-04-04 12:40:00,28.3,28.3,28.25,28.27,19600.0,20.8542,20.8542,20.8173,20.832,19600.0
2012-04-04 12:50:00,28.27,28.31,28.27,28.29,39800.0,20.832,20.8615,20.832,20.8468,39800.0
2012-04-04 13:00:00,28.29,28.29,28.25,28.27,27000.0,20.8468,20.8468,20.8173,20.832,27000.0
2012-04-04 13:10:00,28.27,28.31,28.25,28.28,42400.0,20.832,20.8615,20.8173,20.8394,42400.0
2012-04-04 13:20:00,28.28,28.3,28.2,28.2,32700.0,20.8394,20.8542,20.7805,20.7805,32700.0
2012-04-04 13:30:00,28.2,28.25,28.2,28.22,25400.0,20.7805,20.8173,20.7805,20.7952,25400.0
2012-04-04 13:40:00,28.23,28.27,28.22,28.26,263800.0,20.8026,20.832,20.7952,20.8247,263800.0
2012-04-04 13:50:00,28.27,28.28,28.24,28.28,17400.0,20.832,20.8394,20.8099,20.8394,17400.0
2012-04-04 14:00:00,28.28,28.28,28.24,28.24,24500.0,20.8394,20.8394,20.8099,20.8099,24500.0
2012-04-04 14:10:00,28.24,28.27,28.24,28.24,54300.0,20.8099,20.832,20.8099,20.8099,54300.0
2012-04-04 14:20:00,28.23,28.24,28.18,28.2,163500.0,20.8026,20.8099,20.7657,20.7805,163500.0
2012-04-04 14:30:00,28.21,28.29,28.2,28.29,55300.0,20.7878,20.8468,20.7805,20.8468,55300.0
2012-04-04 14:40:00,28.3,28.32,28.27,28.28,68100.0,20.8542,20.8689,20.832,20.8394,68100.0
2012-04-04 14:50:00,28.28,28.29,28.25,28.27,29800.0,20.8394,20.8468,20.8173,20.832,29800.0
2012-04-04 15:00:00,28.27,28.27,28.19,28.21,254400.0,20.832,20.832,20.7731,20.7878,254400.0
2012-04-04 15:10:00,28.21,28.24,28.2,28.2,237200.0,20.7878,20.8099,20.7805,20.7805,237200.0
2012-04-04 15:20:00,28.2,28.22,28.16,28.2,199800.0,20.7805,20.7952,20.751,20.7805,199800.0
2012-04-04 15:30:00,28.21,28.25,28.2,28.21,154600.0,20.7878,20.8173,20.7805,20.7878,154600.0
2012-04-04 15:40:00,28.21,28.27,28.19,28.27,107800.0,20.7878,20.832,20.7731,20.832,107800.0
2012-04-04 15:50:00,28.26,28.27,28.18,28.19,358100.0,20.8247,20.832,20.7657,20.7731,358100.0
2012-04-05 09:30:00,28.06,28.07,28.01,28.04,20300.0,20.6773,20.6847,20.6405,20.6626,20300.0
2012-04-05 09:40:00,28.05,28.2,28.04,28.15,37600.0,20.6699,20.7805,20.6626,20.7436,37600.0
2012-04-05 09:50:00,28.16,28.17,28.08,28.08,29600.0,20.751,20.7584,20.692,20.692,29600.0
2012-04-05 10:00:00,28.07,28.16,28.06,28.13,72000.0,20.6847,20.751,20.6773,20.7289,72000.0
2012-04-05 10:10:00,28.12,28.15,28.03,28.06,59100.0,20.7215,20.7436,20.6552,20.6773,59100.0
2012-04-05 10:20:00,28.06,28.13,28.03,28.11,50600.0,20.6773,20.7289,20.6552,20.7141,50600.0
2012-04-05 10:30:00,28.1,28.15,28.06,28.15,55800.0,20.7068,20.7436,20.6773,20.7436,55800.0
2012-04-05 10:40:00,28.16,28.2,28.15,28.2,45000.0,20.751,20.7805,20.7436,20.7805,45000.0
2012-04-05 10:50:00,28.21,28.22,28.17,28.22,30600.0,20.7878,20.7952,20.7584,20.7952,30600.0
2012-04-05 11:00:00,28.22,28.22,28.18,28.2,32400.0,20.7952,20.7952,20.7657,20.7805,32400.0
2012-04-05 11:10:00,28.19,28.22,28.16,28.17,27700.0,20.7731,20.7952,20.751,20.7584,27700.0
2012-04-05 11:20:00,28.17,28.19,28.16,28.17,29600.0,20.7584,20.7731,20.751,20.7584,29600.0
2012-04-05 11:30:00,28.16,28.16,28.08,28.08,18400.0,20.751,20.751,20.692,20.692,18400.0
2012-04-05 11:40:00,28.09,28.12,28.08,28.09,24100.0,20.6994,20.7215,20.692,20.6994,24100.0
2012-04-05 11:50:00,28.1,28.13,28.06,28.13,10000.0,20.7068,20.7289,20.6773,20.7289,10000.0
2012-04-05 12:00:00,28.13,28.14,28.09,28.11,30200.0,20.7289,20.7363,20.6994,20.7141,30200.0
2012-04-05 12:10:00,28.11,28.12,28.07,28.08,29800.0,20.7141,20.7215,20.6847,20.692,29800.0
2012-04-05 12:20:00,28.09,28.12,28.08,28.11,19900.0,20.6994,20.7215,20.692,20.7141,19900.0
2012-04-05 12:30:00,28.09,28.09,28.04,28.05,11900.0,20.6994,20.6994,20.6626,20.6699,11900.0
2012-04-05 12:40:00,28.05,28.06,28.03,28.03,14400.0,20.6699,20.6773,20.6552,20.6552,14400.0
2012-04-05 12:50:00,28.03,28.06,28.03,28.05,8200.0,20.6552,20.6773,20.6552,20.6699,8200.0
2012-04-05 13:00:00,28.06,28.08,28.04,28.04,42000.0,20.6773,20.692,20.6626,20.6626,42000.0
2012-04-05 13:10:00,28.03,28.06,28.0,28.0,50500.0,20.6552,20.6773,20.6331,20.6331,50500.0
2012-04-05 13:20:00,28.0,28.03,28.0,28.03,15600.0,20.6331,20.6552,20.6331,20.6552,15600.0
2012-04-05 13:30:00,28.01,28.03,27.99,28.02,7400.0,20.6405,20.6552,20.6257,20.6478,7400.0
2012-04-05 13:40:00,28.03,28.03,27.92,27.93,45300.0,20.6552,20.6552,20.5741,20.5815,45300.0
2012-04-05 13:50:00,27.93,27.97,27.89,27.97,106700.0,20.5815,20.611,20.552,20.611,106700.0
2012-04-05 14:00:00,27.96,27.98,27.94,27.97,14000.0,20.6036,20.6183,20.5889,20.611,14000.0
2012-04-05 14:10:00,27.96,28.04,27.96,28.02,8900.0,20.6036,20.6626,20.6036,20.6478,8900.0
2012-04-05 14:20:00,28.01,28.02,27.96,27.99,16700.0,20.6405,20.6478,20.6036,20.6257,16700.0
2012-04-05 14:30:00,27.99,27.99,27.97,27.97,16800.0,20.6257,20.6257,20.611,20.611,16800.0
2012-04-05 14:40:00,27.97,28.0,27.97,27.99,12000.0,20.611,20.6331,20.611,20.6257,12000.0
2012-04-05 14:50:00,27.98,28.03,27.97,28.01,34700.0,20.6183,20.6552,20.611,20.6405,34700.0
2012-04-05 15:00:00,28.0,28.02,27.99,27.99,14300.0,20.6331,20.6478,20.6257,20.6257,14300.0
2012-04-05 15:10:00,27.98,27.98,27.95,27.97,37500.0,20.6183,20.6183,20.5962,20.611,37500.0
2012-04-05 15:20:00,27.97,28.0,27.96,27.99,62800.0,20.611,20.6331,20.6036,20.6257,62800.0
2012-04-05 15:30:00,27.99,28.02,27.98,28.01,135400.0,20.6257,20.6478,20.6183,20.6405,135400.0
2012-04-05 15:40:00,28.0,28.04,28.0,28.02,111200.0,20.6331,20.6626,20.6331,20.6478,111200.0
2012-04-05 15:50:00,28.03,28.04,28.0,28.0,188300.0,20.6552,20.6626,20.6331,20.6331,188300.0
2012-04-09 09:30:00,27.56,27.61,27.49,27.54,176100.0,20.3089,20.3457,20.2573,20.2941,176100.0
2012-04-09 09:40:00,27.54,27.59,27.5,27.5,97800.0,20.2941,20.331,20.2646,20.2646,97800.0
2012-04-09 09:50:00,27.49,27.5,27.46,27.47,278000.0,20.2573,20.2646,20.2352,20.2425,278000.0
2012-04-09 10:00:00,27.48,27.48,27.42,27.43,138800.0,20.2499,20.2499,20.2057,20.2131,138800.0
2012-04-09 10:10:00,27.43,27.48,27.42,27.46,126700.0,20.2131,20.2499,20.2057,20.2352,126700.0
2012-04-09 10:20:00,27.47,27.57,27.46,27.55,270900.0,20.2425,20.3162,20.2352,20.3015,270900.0
2012-04-09 10:30:00,27.54,27.56,27.51,27.52,168700.0,20.2941,20.3089,20.272,20.2794,168700.0
2012-04-09 10:40:00,27.52,27.55,27.51,27.54,89700.0,20.2794,20.3015,20.272,20.2941,89700.0
2012-04-09 10:50:00,27.54,27.56,27.51,27.53,157700.0,20.2941,20.3089,20.272,20.2867,157700.0
2012-04-09 11:00:00,27.53,27.53,27.46,27.46,113000.0,20.2867,20.2867,20.2352,20.2352,113000.0
2012-04-09 11:10:00,27.45,27.47,27.39,27.41,248100.0,20.2278,20.2425,20.1836,20.1983,248100.0
2012-04-09 11:20:00,27.4,27.41,27.39,27.41,127400.0,20.1909,20.1983,20.1836,20.1983,127400.0
2012-04-09 11:30:00,27.4,27.43,27.4,27.41,72800.0,20.1909,20.2131,20.1909,20.1983,72800.0
2012-04-09 11:40:00,27.41,27.45,27.41,27.45,24600.0,20.1983,20.2278,20.1983,20.2278,24600.0
2012-04-09 11:50:00,27.45,27.48,27.44,27.47,108400.0,20.2278,20.2499,20.2204,20.2425,108400.0
2012-04-09 12:00:00,27.47,27.47,27.44,27.46,79100.0,20.2425,20.2425,20.2204,20.2352,79100.0
2012-04-09 12:10:00,27.46,27.48,27.46,27.47,64200.0,20.2352,20.2499,20.2352,20.2425,64200.0
2012-04-09 12:20:00,27.47,27.49,27.47,27.48,33300.0,20.2425,20.2573,20.2425,20.2499,33300.0
2012-04-09 12:30:00,27.47,27.57,27.47,27.57,331200.0,20.2425,20.3162,20.2425,20.3162,331200.0
2012-04-09 12:40:00,27.57,27.57,27.51,27.51,340900.0,20.3162,20.3162,20.272,20.272,340900.0
2012-04-09 12:50:00,27.51,27.52,27.43,27.46,320900.0,20.272,20.2794,20.2131,20.2352,320900.0
2012-04-09 13:00:00,27.46,27.5,27.46,27.49,51800.0,20.2352,20.2646,20.2352,20.2573,51800.0
2012-04-09 13:10:00,27.5,27.51,27.47,27.47,33100.0,20.2646,20.272,20.2425,20.2425,33100.0
2012-04-09 13:20:00,27.46,27.49,27.45,27.47,43600.0,20.2352,20.2573,20.2278,20.2425,43600.0
2012-04-09 13:30:00,27.47,27.52,27.47,27.52,42800.0,20.2425,20.2794,20.2425,20.2794,42800.0
2012-04-09 13:40:00,27.52,27.53,27.51,27.53,29800.0,20.2794,20.2867,20.272,20.2867,29800.0
2012-04-09 13:50:00,27.52,27.6,27.52,27.6,93700.0,20.2794,20.3383,20.2794,20.3383,93700.0
2012-04-09 14:00:00,27.6,27.6,27.52,27.54,144800.0,20.3383,20.3383,20.2794,20.2941,144800.0
2012-04-09 14:10:00,27.54,27.55,27.52,27.55,43600.0,20.2941,20.3015,20.2794,20.3015,43600.0
2012-04-09 14:20:00,27.55,27.57,27.54,27.57,85000.0,20.3015,20.3162,20.2941,20.3162,85000.0
2012-04-09 14:30:00,27.56,27.61,27.56,27.6,91600.0,20.3089,20.3457,20.3089,20.3383,91600.0
2012-04-09 14:40:00,27.61,27.62,27.59,27.62,55400.0,20.3457,20.3531,20.331,20.3531,55400.0
2012-04-09 14:50:00,27.62,27.7,27.62,27.67,188800.0,20.3531,20.412,20.3531,20.3899,188800.0
2012-04-09 15:00:00,27.67,27.69,27.67,27.69,65200.0,20.3899,20.4046,20.3899,20.4046,65200.0
2012-04-09 15:10:00,27.69,27.69,27.66,27.67,16200.0,20.4046,20.4046,20.3825,20.3899,16200.0
2012-04-09 15:20:00,27.66,27.67,27.6,27.61,40200.0,20.3825,20.3899,20.3383,20.3457,40200.0
2012-04-09 15:30:00,27.59,27.6,27.56,27.56,67500.0,20.331,20.3383,20.3089,20.3089,67500.0
2012-04-09 15:40:00,27.56,27.59,27.54,27.56,131500.0,20.3089,20.331,20.2941,20.3089,131500.0
2012-04-09 15:50:00,27.56,27.57,27.52,27.53,331900.0,20.3089,20.3162,20.2794,20.2867,331900.0
2012-04-10 09:30:00,27.54,27.58,27.47,27.5,97000.0,20.2941,20.3236,20.2425,20.2646,97000.0
2012-04-10 09:40:00,27.51,27.56,27.49,27.49,148300.0,20.272,20.3089,20.2573,20.2573,148300.0
2012-04-10 09:50:00,27.49,27.49,27.44,27.47,16200.0,20.2573,20.2573,20.2204,20.2425,16200.0
2012-04-10 10:00:00,27.48,27.48,27.32,27.35,137300.0,20.2499,20.2499,20.132,20.1541,137300.0
2012-04-10 10:10:00,27.35,27.36,27.27,27.29,144400.0,20.1541,20.1615,20.0952,20.1099,144400.0
2012-04-10 10:20:00,27.29,27.37,27.28,27.36,73400.0,20.1099,20.1688,20.1025,20.1615,73400.0
2012-04-10 10:30:00,27.36,27.39,27.35,27.38,47100.0,20.1615,20.1836,20.1541,20.1762,47100.0
2012-04-10 10:40:00,27.37,27.4,27.36,27.37,82400.0,20.1688,20.1909,20.1615,20.1688,82400.0
2012-04-10 10:50:00,27.37,27.37,27.29,27.32,64800.0,20.1688,20.1688,20.1099,20.132,64800.0
2012-04-10 11:00:00,27.32,27.36,27.31,27.31,25900.0,20.132,20.1615,20.1246,20.1246,25900.0
2012-04-10 11:10:00,27.31,27.31,27.22,27.22,33100.0,20.1246,20.1246,20.0583,20.0583,33100.0
2012-04-10 11:20:00,27.23,27.27,27.19,27.25,54900.0,20.0657,20.0952,20.0362,20.0804,54900.0
2012-04-10 11:30:00,27.24,27.24,27.18,27.18,34100.0,20.073,20.073,20.0288,20.0288,34100.0
2012-04-10 11:40:00,27.18,27.2,27.12,27.12,26800.0,20.0288,20.0436,19.9846,19.9846,26800.0
2012-04-10 11:50:00,27.12,27.12,27.05,27.12,170600.0,19.9846,19.9846,19.933,19.9846,170600.0
2012-04-10 12:00:00,27.12,27.13,27.04,27.04,94400.0,19.9846,19.992,19.9257,19.9257,94400.0
2012-04-10 12:10:00,27.04,27.05,26.92,27.05,343900.0,19.9257,19.933,19.8372,19.933,343900.0
2012-04-10 12:20:00,27.05,27.1,27.03,27.09,25800.0,19.933,19.9699,19.9183,19.9625,25800.0
2012-04-10 12:30:00,27.1,27.13,27.09,27.1,46700.0,19.9699,19.992,19.9625,19.9699,46700.0
2012-04-10 12:40:00,27.1,27.14,27.07,27.08,67200.0,19.9699,19.9994,19.9478,19.9551,67200.0
2012-04-10 12:50:00,27.07,27.09,27.04,27.09,85800.0,19.9478,19.9625,19.9257,19.9625,85800.0
2012-04-10 13:00:00,27.09,27.12,27.09,27.1,50600.0,19.9625,19.9846,19.9625,19.9699,50600.0
2012-04-10 13:10:00,27.1,27.1,26.97,26.99,53100.0,19.9699,19.9699,19.8741,19.8888,53100.0
2012-04-10 13:20:00,26.99,27.03,26.98,26.98,141100.0,19.8888,19.9183,19.8815,19.8815,141100.0
2012-04-10 13:30:00,26.99,26.99,26.94,26.98,83500.0,19.8888,19.8888,19.852,19.8815,83500.0
2012-04-10 13:40:00,26.97,27.04,26.96,27.04,78900.0,19.8741,19.9257,19.8667,19.9257,78900.0
2012-04-10 13:50:00,27.04,27.05,27.0,27.02,7400.0,19.9257,19.933,19.8962,19.9109,7400.0
2012-04-10 14:00:00,27.02,27.08,27.0,27.08,104000.0,19.9109,19.9551,19.8962,19.9551,104000.0
2012-04-10 14:10:00,27.07,27.1,27.05,27.06,57300.0,19.9478,19.9699,19.933,19.9404,57300.0
2012-04-10 14:20:00,27.06,27.14,27.02,27.14,101300.0,19.9404,19.9994,19.9109,19.9994,101300.0
2012-04-10 14:30:00,27.13,27.14,27.03,27.05,40100.0,19.992,19.9994,19.9183,19.933,40100.0
2012-04-10 14:40:00,27.05,27.12,27.05,27.12,81000.0,19.933,19.9846,19.933,19.9846,81000.0
2012-04-10 14:50:00,27.12,27.12,27.07,27.07,35400.0,19.9846,19.9846,19.9478,19.9478,35400.0
2012-04-10 15:00:00,27.07,27.08,26.98,27.0,67200.0,19.9478,19.9551,19.8815,19.8962,67200.0
2012-04-10 15:10:00,27.0,27.02,26.96,27.01,92300.0,19.8962,19.9109,19.8667,19.9036,92300.0
2012-04-10 15:20:00,27.01,27.02,26.96,27.0,65200.0,19.9036,19.9109,19.8667,19.8962,65200.0
2012-04-10 15:30:00,27.0,27.08,26.99,27.08,199200.0,19.8962,19.9551,19.8888,19.9551,199200.0
2012-04-10 15:40:00,27.08,27.08,27.0,27.04,210300.0,19.9551,19.9551,19.8962,19.9257,210300.0
2012-04-10 15:50:00,27.03,27.05,26.99,26.99,306700.0,19.9183,19.933,19.8888,19.8888,306700.0
2012-04-11 09:30:00,27.36,27.44,27.32,27.41,162300.0,20.1615,20.2204,20.132,20.1983,162300.0
2012-04-11 09:40:00,27.41,27.42,27.3,27.3,89200.0,20.1983,20.2057,20.1173,20.1173,89200.0
2012-04-11 09:50:00,27.3,27.3,27.22,27.23,74000.0,20.1173,20.1173,20.0583,20.0657,74000.0
2012-04-11 10:00:00,27.24,27.38,27.24,27.36,83600.0,20.073,20.1762,20.073,20.1615,83600.0
2012-04-11 10:10:00,27.36,27.47,27.36,27.45,110200.0,20.1615,20.2425,20.1615,20.2278,110200.0
2012-04-11 10:20:00,27.45,27.46,27.39,27.41,108800.0,20.2278,20.2352,20.1836,20.1983,108800.0
2012-04-11 10:30:00,27.41,27.46,27.41,27.46,57800.0,20.1983,20.2352,20.1983,20.2352,57800.0
2012-04-11 10:40:00,27.46,27.47,27.44,27.45,97800.0,20.2352,20.2425,20.2204,20.2278,97800.0
2012-04-11 10:50:00,27.45,27.48,27.43,27.45,88300.0,20.2278,20.2499,20.2131,20.2278,88300.0
2012-04-11 11:00:00,27.46,27.47,27.44,27.44,31300.0,20.2352,20.2425,20.2204,20.2204,31300.0
2012-04-11 11:10:00,27.45,27.46,27.39,27.46,162800.0,20.2278,20.2352,20.1836,20.2352,162800.0
2012-04-11 11:20:00,27.45,27.48,27.45,27.47,40400.0,20.2278,20.2499,20.2278,20.2425,40400.0
2012-04-11 11:30:00,27.46,27.5,27.46,27.48,14300.0,20.2352,20.2646,20.2352,20.2499,14300.0
2012-04-11 11:40:00,27.48,27.48,27.42,27.42,18200.0,20.2499,20.2499,20.2057,20.2057,18200.0
2012-04-11 11:50:00,27.43,27.44,27.41,27.43,16000.0,20.2131,20.2204,20.1983,20.2131,16000.0
2012-04-11 12:00:00,27.43,27.46,27.41,27.42,48100.0,20.2131,20.2352,20.1983,20.2057,48100.0
2012-04-11 12:10:00,27.43,27.46,27.42,27.45,30300.0,20.2131,20.2352,20.2057,20.2278,30300.0
2012-04-11 12:20:00,27.45,27.49,27.44,27.48,120300.0,20.2278,20.2573,20.2204,20.2499,120300.0
2012-04-11 12:30:00,27.49,27.49,27.46,27.48,19000.0,20.2573,20.2573,20.2352,20.2499,19000.0
2012-04-11 12:40:00,27.48,27.5,27.47,27.49,26800.0,20.2499,20.2646,20.2425,20.2573,26800.0
2012-04-11 12:50:00,27.5,27.54,27.49,27.53,29600.0,20.2646,20.2941,20.2573,20.2867,29600.0
2012-04-11 13:00:00,27.54,27.55,27.49,27.53,52000.0,20.2941,20.3015,20.2573,20.2867,52000.0
2012-04-11 13:10:00,27.53,27.53,27.5,27.51,35900.0,20.2867,20.2867,20.2646,20.272,35900.0
2012-04-11 13:20:00,27.52,27.52,27.48,27.5,35300.0,20.2794,20.2794,20.2499,20.2646,35300.0
2012-04-11 13:30:00,27.5,27.5,27.48,27.49,39900.0,20.2646,20.2646,20.2499,20.2573,39900.0
2012-04-11 13:40:00,27.5,27.5,27.48,27.5,28100.0,20.2646,20.2646,20.2499,20.2646,28100.0
2012-04-11 13:50:00,27.5,27.52,27.49,27.5,88600.0,20.2646,20.2794,20.2573,20.2646,88600.0
2012-04-11 14:00:00,27.5,27.51,27.43,27.47,39100.0,20.2646,20.272,20.2131,20.2425,39100.0
2012-04-11 14:10:00,27.46,27.48,27.45,27.47,35400.0,20.2352,20.2499,20.2278,20.2425,35400.0
2012-04-11 14:20:00,27.48,27.5,27.47,27.49,25500.0,20.2499,20.2646,20.2425,20.2573,25500.0
2012-04-11 14:30:00,27.49,27.49,27.38,27.42,54800.0,20.2573,20.2573,20.1762,20.2057,54800.0
2012-04-11 14:40:00,27.43,27.43,27.38,27.4,34600.0,20.2131,20.2131,20.1762,20.1909,34600.0
2012-04-11 14:50:00,27.4,27.41,27.39,27.4,31400.0,20.1909,20.1983,20.1836,20.1909,31400.0
2012-04-11 15:00:00,27.41,27.43,27.39,27.39,40200.0,20.1983,20.2131,20.1836,20.1836,40200.0
2012-04-11 15:10:00,27.4,27.43,27.36,27.4,103000.0,20.1909,20.2131,20.1615,20.1909,103000.0
2012-04-11 15:20:00,27.41,27.44,27.37,27.43,57600.0,20.1983,20.2204,20.1688,20.2131,57600.0
2012-04-11 15:30:00,27.43,27.5,27.42,27.47,74600.0,20.2131,20.2646,20.2057,20.2425,74600.0
2012-04-11 15:40:00,27.47,27.5,27.46,27.48,94900.0,20.2425,20.2646,20.2352,20.2499,94900.0
2012-04-11 15:50:00,27.48,27.54,27.47,27.53,185800.0,20.2499,20.2941,20.2425,20.2867,185800.0
2012-04-12 09:30:00,27.6,27.72,27.57,27.66,20600.0,20.3383,20.4268,20.3162,20.3825,20600.0
2012-04-12 09:40:00,27.67,27.71,27.64,27.66,155100.0,20.3899,20.4194,20.3678,20.3825,155100.0
2012-04-12 09:50:00,27.68,27.77,27.66,27.77,28800.0,20.3973,20.4636,20.3825,20.4636,28800.0
2012-04-12 10:00:00,27.76,27.79,27.68,27.69,145700.0,20.4562,20.4783,20.3973,20.4046,145700.0
2012-04-12 10:10:00,27.7,27.73,27.59,27.59,106500.0,20.412,20.4341,20.331,20.331,106500.0
2012-04-12 10:20:00,27.6,27.63,27.57,27.62,50800.0,20.3383,20.3604,20.3162,20.3531,50800.0
2012-04-12 10:30:00,27.63,27.76,27.63,27.75,63500.0,20.3604,20.4562,20.3604,20.4489,63500.0
2012-04-12 10:40:00,27.75,27.79,27.74,27.77,400700.0,20.4489,20.4783,20.4415,20.4636,400700.0
2012-04-12 10:50:00,27.78,27.8,27.76,27.79,59100.0,20.471,20.4857,20.4562,20.4783,59100.0
2012-04-12 11:00:00,27.8,27.88,27.79,27.83,76100.0,20.4857,20.5447,20.4783,20.5078,76100.0
2012-04-12 11:10:00,27.83,27.89,27.83,27.88,16200.0,20.5078,20.552,20.5078,20.5447,16200.0
2012-04-12 11:20:00,27.87,27.9,27.85,27.9,27900.0,20.5373,20.5594,20.5226,20.5594,27900.0
2012-04-12 11:30:00,27.9,27.9,27.82,27.82,91300.0,20.5594,20.5594,20.5004,20.5004,91300.0
2012-04-12 11:40:00,27.82,27.84,27.81,27.83,38500.0,20.5004,20.5152,20.4931,20.5078,38500.0
2012-04-12 11:50:00,27.83,27.84,27.8,27.8,163100.0,20.5078,20.5152,20.4857,20.4857,163100.0
2012-04-12 12:00:00,27.8,27.82,27.78,27.82,117800.0,20.4857,20.5004,20.471,20.5004,117800.0
2012-04-12 12:10:00,27.81,27.82,27.77,27.81,58300.0,20.4931,20.5004,20.4636,20.4931,58300.0
2012-04-12 12:20:00,27.81,27.86,27.79,27.81,107500.0,20.4931,20.5299,20.4783,20.4931,107500.0
2012-04-12 12:30:00,27.82,27.84,27.82,27.83,17500.0,20.5004,20.5152,20.5004,20.5078,17500.0
2012-04-12 12:40:00,27.83,27.88,27.83,27.86,45900.0,20.5078,20.5447,20.5078,20.5299,45900.0
2012-04-12 12:50:00,27.87,27.88,27.85,27.87,45100.0,20.5373,20.5447,20.5226,20.5373,45100.0
2012-04-12 13:00:00,27.87,27.88,27.86,27.88,13000.0,20.5373,20.5447,20.5299,20.5447,13000.0
2012-04-12 13:10:00,27.88,27.89,27.87,27.87,97000.0,20.5447,20.552,20.5373,20.5373,97000.0
2012-04-12 13:20:00,27.87,27.88,27.85,27.86,28700.0,20.5373,20.5447,20.5226,20.5299,28700.0
2012-04-12 13:30:00,27.85,27.87,27.85,27.86,15800.0,20.5226,20.5373,20.5226,20.5299,15800.0
2012-04-12 13:40:00,27.86,27.88,27.85,27.88,26100.0,20.5299,20.5447,20.5226,20.5447,26100.0
2012-04-12 13:50:00,27.88,27.88,27.81,27.84,15500.0,20.5447,20.5447,20.4931,20.5152,15500.0
2012-04-12 14:00:00,27.84,27.85,27.83,27.85,15700.0,20.5152,20.5226,20.5078,20.5226,15700.0
2012-04-12 14:10:00,27.85,27.92,27.85,27.91,211900.0,20.5226,20.5741,20.5226,20.5668,211900.0
2012-04-12 14:20:00,27.91,27.94,27.91,27.91,28300.0,20.5668,20.5889,20.5668,20.5668,28300.0
2012-04-12 14:30:00,27.92,27.93,27.91,27.92,60100.0,20.5741,20.5815,20.5668,20.5741,60100.0
2012-04-12 14:40:00,27.91,27.92,27.88,27.9,277900.0,20.5668,20.5741,20.5447,20.5594,277900.0
2012-04-12 14:50:00,27.9,27.93,27.89,27.91,103500.0,20.5594,20.5815,20.552,20.5668,103500.0
2012-04-12 15:00:00,27.91,27.91,27.88,27.88,46700.0,20.5668,20.5668,20.5447,20.5447,46700.0
2012-04-12 15:10:00,27.88,27.91,27.88,27.91,47200.0,20.5447,20.5668,20.5447,20.5668,47200.0
2012-04-12 15:20:00,27.9,27.92,27.88,27.89,72300.0,20.5594,20.5741,20.5447,20.552,72300.0
2012-04-12 15:30:00,27.89,27.93,27.87,27.91,167900.0,20.552,20.5815,20.5373,20.5668,167900.0
2012-04-12 15:40:00,27.91,27.96,27.9,27.95,79500.0,20.5668,20.6036,20.5594,20.5962,79500.0
2012-04-12 15:50:00,27.94,27.96,27.89,27.9,333800.0,20.5889,20.6036,20.552,20.5594,333800.0
2012-04-13 09:30:00,27.81,27.81,27.47,27.48,208000.0,20.4931,20.4931,20.2425,20.2499,208000.0
2012-04-13 09:40:00,27.46,27.51,27.41,27.44,170200.0,20.2352,20.272,20.1983,20.2204,170200.0
2012-04-13 09:50:00,27.43,27.46,27.3,27.32,120800.0,20.2131,20.2352,20.1173,20.132,120800.0
2012-04-13 10:00:00,27.3,27.32,27.21,27.29,206500.0,20.1173,20.132,20.0509,20.1099,206500.0
2012-04-13 10:10:00,27.29,27.4,27.27,27.33,45900.0,20.1099,20.1909,20.0952,20.1394,45900.0
2012-04-13 10:20:00,27.34,27.37,27.3,27.36,16300.0,20.1467,20.1688,20.1173,20.1615,16300.0
2012-04-13 10:30:00,27.37,27.37,27.26,27.32,31100.0,20.1688,20.1688,20.0878,20.132,31100.0
2012-04-13 10:40:00,27.32,27.33,27.25,27.28,39200.0,20.132,20.1394,20.0804,20.1025,39200.0
2012-04-13 10:50:00,27.27,27.3,27.24,27.28,80900.0,20.0952,20.1173,20.073,20.1025,80900.0
2012-04-13 11:00:00,27.29,27.3,27.24,27.24,268600.0,20.1099,20.1173,20.073,20.073,268600.0
2012-04-13 11:10:00,27.23,27.26,27.2,27.22,25000.0,20.0657,20.0878,20.0436,20.0583,25000.0
2012-04-13 11:20:00,27.23,27.29,27.22,27.27,54400.0,20.0657,20.1099,20.0583,20.0952,54400.0
2012-04-13 11:30:00,27.26,27.27,27.23,27.26,298600.0,20.0878,20.0952,20.0657,20.0878,298600.0
2012-04-13 11:40:00,27.26,27.32,27.26,27.3,121900.0,20.0878,20.132,20.0878,20.1173,121900.0
2012-04-13 11:50:00,27.3,27.3,27.24,27.25,107200.0,20.1173,20.1173,20.073,20.0804,107200.0
2012-04-13 12:00:00,27.24,27.26,27.23,27.23,61700.0,20.073,20.0878,20.0657,20.0657,61700.0
2012-04-13 12:10:00,27.23,27.24,27.16,27.16,217000.0,20.0657,20.073,20.0141,20.0141,217000.0
2012-04-13 12:20:00,27.16,27.17,27.14,27.15,130900.0,20.0141,20.0215,19.9994,20.0067,130900.0
2012-04-13 12:30:00,27.14,27.16,27.14,27.15,63600.0,19.9994,20.0141,19.9994,20.0067,63600.0
2012-04-13 12:40:00,27.15,27.19,27.15,27.18,31700.0,20.0067,20.0362,20.0067,20.0288,31700.0
2012-04-13 12:50:00,27.18,27.19,27.16,27.17,29100.0,20.0288,20.0362,20.0141,20.0215,29100.0
2012-04-13 13:00:00,27.16,27.19,27.15,27.16,109200.0,20.0141,20.0362,20.0067,20.0141,109200.0
2012-04-13 13:10:00,27.17,27.24,27.16,27.22,234900.0,20.0215,20.073,20.0141,20.0583,234900.0
2012-04-13 13:20:00,27.22,27.23,27.2,27.21,84900.0,20.0583,20.0657,20.0436,20.0509,84900.0
2012-04-13 13:30:00,27.2,27.29,27.19,27.29,82500.0,20.0436,20.1099,20.0362,20.1099,82500.0
2012-04-13 13:40:00,27.3,27.3,27.23,27.25,274600.0,20.1173,20.1173,20.0657,20.0804,274600.0
2012-04-13 13:50:00,27.25,27.26,27.21,27.22,139100.0,20.0804,20.0878,20.0509,20.0583,139100.0
2012-04-13 14:00:00,27.22,27.23,27.18,27.19,113100.0,20.0583,20.0657,20.0288,20.0362,113100.0
2012-04-13 14:10:00,27.19,27.21,27.19,27.2,47700.0,20.0362,20.0509,20.0362,20.0436,47700.0
2012-04-13 14:20:00,27.2,27.24,27.17,27.17,63200.0,20.0436,20.073,20.0215,20.0215,63200.0
2012-04-13 14:30:00,27.17,27.21,27.17,27.17,19100.0,20.0215,20.0509,20.0215,20.0215,19100.0
2012-04-13 14:40:00,27.18,27.21,27.17,27.21,26600.0,20.0288,20.0509,20.0215,20.0509,26600.0
2012-04-13 14:50:00,27.21,27.21,27.15,27.15,156900.0,20.0509,20.0509,20.0067,20.0067,156900.0
2012-04-13 15:00:00,27.16,27.19,27.14,27.19,321400.0,20.0141,20.0362,19.9994,20.0362,321400.0
2012-04-13 15:10:00,27.2,27.2,27.18,27.2,14500.0,20.0436,20.0436,20.0288,20.0436,14500.0
2012-04-13 15:20:00,27.2,27.22,27.15,27.15,23500.0,20.0436,20.0583,20.0067,20.0067,23500.0
2012-04-13 15:30:00,27.16,27.19,27.09,27.11,170000.0,20.0141,20.0362,19.9625,19.9772,170000.0
2012-04-13 15:40:00,27.11,27.13,27.08,27.09,352800.0,19.9772,19.992,19.9551,19.9625,352800.0
2012-04-13 15:50:00,27.09,27.11,27.05,27.08,165300.0,19.9625,19.9772,19.933,19.9551,165300.0
2012-04-16 09:30:00,27.34,27.46,27.22,27.44,22100.0,20.1467,20.2352,20.0583,20.2204,22100.0
2012-04-16 09:40:00,27.44,27.45,27.36,27.41,73400.0,20.2204,20.2278,20.1615,20.1983,73400.0
2012-04-16 09:50:00,27.4,27.4,27.29,27.3,79900.0,20.1909,20.1909,20.1099,20.1173,79900.0
2012-04-16 10:00:00,27.29,27.29,27.2,27.26,93000.0,20.1099,20.1099,20.0436,20.0878,93000.0
2012-04-16 10:10:00,27.25,27.25,27.0,27.08,101100.0,20.0804,20.0804,19.8962,19.9551,101100.0
2012-04-16 10:20:00,27.08,27.11,27.0,27.1,73400.0,19.9551,19.9772,19.8962,19.9699,73400.0
2012-04-16 10:30:00,27.1,27.13,27.05,27.06,27600.0,19.9699,19.992,19.933,19.9404,27600.0
2012-04-16 10:40:00,27.05,27.2,27.05,27.19,52100.0,19.933,20.0436,19.933,20.0362,52100.0
2012-04-16 10:50:00,27.2,27.22,27.19,27.19,84000.0,20.0436,20.0583,20.0362,20.0362,84000.0
2012-04-16 11:00:00,27.2,27.24,27.19,27.24,36700.0,20.0436,20.073,20.0362,20.073,36700.0
2012-04-16 11:10:00,27.26,27.33,27.26,27.3,26300.0,20.0878,20.1394,20.0878,20.1173,26300.0
2012-04-16 11:20:00,27.3,27.32,27.27,27.27,29300.0,20.1173,20.132,20.0952,20.0952,29300.0
2012-04-16 11:30:00,27.28,27.28,27.14,27.18,120200.0,20.1025,20.1025,19.9994,20.0288,120200.0
2012-04-16 11:40:00,27.17,27.22,27.17,27.18,30300.0,20.0215,20.0583,20.0215,20.0288,30300.0
2012-04-16 11:50:00,27.18,27.23,27.16,27.17,57400.0,20.0288,20.0657,20.0141,20.0215,57400.0
2012-04-16 12:00:00,27.16,27.29,27.16,27.21,51300.0,20.0141,20.1099,20.0141,20.0509,51300.0
2012-04-16 12:10:00,27.21,27.24,27.19,27.19,98000.0,20.0509,20.073,20.0362,20.0362,98000.0
2012-04-16 12:20:00,27.19,27.21,27.15,27.2,78300.0,20.0362,20.0509,20.0067,20.0436,78300.0
2012-04-16 12:30:00,27.19,27.21,27.15,27.21,40200.0,20.0362,20.0509,20.0067,20.0509,40200.0
2012-04-16 12:40:00,27.2,27.26,27.2,27.22,119000.0,20.0436,20.0878,20.0436,20.0583,119000.0
2012-04-16 12:50:00,27.22,27.3,27.2,27.3,148800.0,20.0583,20.1173,20.0436,20.1173,148800.0
2012-04-16 13:00:00,27.29,27.3,27.27,27.29,20100.0,20.1099,20.1173,20.0952,20.1099,20100.0
2012-04-16 13:10:00,27.29,27.36,27.28,27.35,37400.0,20.1099,20.1615,20.1025,20.1541,37400.0
2012-04-16 13:20:00,27.35,27.37,27.27,27.33,46300.0,20.1541,20.1688,20.0952,20.1394,46300.0
2012-04-16 13:30:00,27.33,27.4,27.32,27.39,34900.0,20.1394,20.1909,20.132,20.1836,34900.0
2012-04-16 13:40:00,27.39,27.49,27.37,27.44,63900.0,20.1836,20.2573,20.1688,20.2204,63900.0
2012-04-16 13:50:00,27.44,27.54,27.44,27.5,41400.0,20.2204,20.2941,20.2204,20.2646,41400.0
2012-04-16 14:00:00,27.51,27.52,27.41,27.41,39700.0,20.272,20.2794,20.1983,20.1983,39700.0
2012-04-16 14:10:00,27.41,27.46,27.41,27.44,19600.0,20.1983,20.2352,20.1983,20.2204,19600.0
2012-04-16 14:20:00,27.44,27.45,27.38,27.41,36300.0,20.2204,20.2278,20.1762,20.1983,36300.0
2012-04-16 14:30:00,27.4,27.47,27.39,27.43,87900.0,20.1909,20.2425,20.1836,20.2131,87900.0
2012-04-16 14:40:00,27.43,27.45,27.4,27.42,30600.0,20.2131,20.2278,20.1909,20.2057,30600.0
2012-04-16 14:50:00,27.42,27.45,27.38,27.39,40000.0,20.2057,20.2278,20.1762,20.1836,40000.0
2012-04-16 15:00:00,27.39,27.4,27.34,27.37,33200.0,20.1836,20.1909,20.1467,20.1688,33200.0
2012-04-16 15:10:00,27.37,27.4,27.36,27.37,29800.0,20.1688,20.1909,20.1615,20.1688,29800.0
2012-04-16 15:20:00,27.38,27.39,27.35,27.37,55300.0,20.1762,20.1836,20.1541,20.1688,55300.0
2012-04-16 15:30:00,27.37,27.42,27.36,27.4,77400.0,20.1688,20.2057,20.1615,20.1909,77400.0
2012-04-16 15:40:00,27.4,27.42,27.38,27.38,88000.0,20.1909,20.2057,20.1762,20.1762,88000.0
2012-04-16 15:50:00,27.38,27.41,27.35,27.37,204300.0,20.1762,20.1983,20.1541,20.1688,204300.0
2012-04-17 09:30:00,27.64,27.9,27.64,27.85,429500.0,20.3678,20.5594,20.3678,20.5226,429500.0
2012-04-17 09:40:00,27.85,27.85,27.7,27.78,118800.0,20.5226,20.5226,20.412,20.471,118800.0
2012-04-17 09:50:00,27.76,27.85,27.76,27.85,35700.0,20.4562,20.5226,20.4562,20.5226,35700.0
2012-04-17 10:00:00,27.85,27.85,27.72,27.84,82100.0,20.5226,20.5226,20.4268,20.5152,82100.0
2012-04-17 10:10:00,27.84,27.95,27.83,27.94,96600.0,20.5152,20.5962,20.5078,20.5889,96600.0
2012-04-17 10:20:00,27.94,27.95,27.88,27.9,65300.0,20.5889,20.5962,20.5447,20.5594,65300.0
2012-04-17 10:30:00,27.91,27.93,27.89,27.92,68700.0,20.5668,20.5815,20.552,20.5741,68700.0
2012-04-17 10:40:00,27.91,27.98,27.64,27.97,41300.0,20.5668,20.6183,20.3678,20.611,41300.0
2012-04-17 10:50:00,27.97,28.02,27.97,27.98,33500.0,20.611,20.6478,20.611,20.6183,33500.0
2012-04-17 11:00:00,27.98,28.04,27.98,28.01,189900.0,20.6183,20.6626,20.6183,20.6405,189900.0
2012-04-17 11:10:00,28.0,28.02,27.96,27.99,22000.0,20.6331,20.6478,20.6036,20.6257,22000.0
2012-04-17 11:20:00,28.0,28.04,27.92,27.93,134500.0,20.6331,20.6626,20.5741,20.5815,134500.0
2012-04-17 11:30:00,27.93,27.94,27.89,27.92,132600.0,20.5815,20.5889,20.552,20.5741,132600.0
2012-04-17 11:40:00,27.93,27.94,27.92,27.93,18300.0,20.5815,20.5889,20.5741,20.5815,18300.0
2012-04-17 11:50:00,27.93,27.96,27.92,27.96,21800.0,20.5815,20.6036,20.5741,20.6036,21800.0
2012-04-17 12:00:00,27.96,28.02,27.96,28.02,61400.0,20.6036,20.6478,20.6036,20.6478,61400.0
2012-04-17 12:10:00,28.02,28.05,27.99,28.05,182900.0,20.6478,20.6699,20.6257,20.6699,182900.0
2012-04-17 12:20:00,28.05,28.07,28.04,28.05,35500.0,20.6699,20.6847,20.6626,20.6699,35500.0
2012-04-17 12:30:00,28.05,28.1,28.05,28.06,58900.0,20.6699,20.7068,20.6699,20.6773,58900.0
2012-04-17 12:40:00,28.07,28.08,28.06,28.06,11600.0,20.6847,20.692,20.6773,20.6773,11600.0
2012-04-17 12:50:00,28.06,28.07,28.04,28.04,11500.0,20.6773,20.6847,20.6626,20.6626,11500.0
2012-04-17 13:00:00,28.05,28.05,28.02,28.04,32100.0,20.6699,20.6699,20.6478,20.6626,32100.0
2012-04-17 13:10:00,28.04,28.07,28.03,28.06,38900.0,20.6626,20.6847,20.6552,20.6773,38900.0
2012-04-17 13:20:00,28.07,28.07,28.05,28.06,17200.0,20.6847,20.6847,20.6699,20.6773,17200.0
2012-04-17 13:30:00,28.07,28.09,28.06,28.09,17800.0,20.6847,20.6994,20.6773,20.6994,17800.0
2012-04-17 13:40:00,28.08,28.11,28.08,28.08,17600.0,20.692,20.7141,20.692,20.692,17600.0
2012-04-17 13:50:00,28.09,28.13,28.07,28.12,44200.0,20.6994,20.7289,20.6847,20.7215,44200.0
2012-04-17 14:00:00,28.13,28.14,28.12,28.12,17900.0,20.7289,20.7363,20.7215,20.7215,17900.0
2012-04-17 14:10:00,28.12,28.13,28.11,28.12,22400.0,20.7215,20.7289,20.7141,20.7215,22400.0
2012-04-17 14:20:00,28.12,28.14,28.12,28.13,22300.0,20.7215,20.7363,20.7215,20.7289,22300.0
2012-04-17 14:30:00,28.14,28.16,28.12,28.12,39000.0,20.7363,20.751,20.7215,20.7215,39000.0
2012-04-17 14:40:00,28.12,28.13,28.04,28.04,29700.0,20.7215,20.7289,20.6626,20.6626,29700.0
2012-04-17 14:50:00,28.03,28.05,28.0,28.03,43000.0,20.6552,20.6699,20.6331,20.6552,43000.0
2012-04-17 15:00:00,28.03,28.05,28.02,28.04,64800.0,20.6552,20.6699,20.6478,20.6626,64800.0
2012-04-17 15:10:00,28.05,28.05,28.03,28.05,35100.0,20.6699,20.6699,20.6552,20.6699,35100.0
2012-04-17 15:20:00,28.04,28.12,28.03,28.12,46100.0,20.6626,20.7215,20.6552,20.7215,46100.0
2012-04-17 15:30:00,28.12,28.12,28.04,28.04,55700.0,20.7215,20.7215,20.6626,20.6626,55700.0
2012-04-17 15:40:00,28.04,28.07,28.0,28.01,119800.0,20.6626,20.6847,20.6331,20.6405,119800.0
2012-04-17 15:50:00,28.01,28.04,27.94,27.94,430500.0,20.6405,20.6626,20.5889,20.5889,430500.0
2012-04-18 09:30:00,27.82,27.94,27.68,27.76,128800.0,20.5004,20.5889,20.3973,20.4562,128800.0
2012-04-18 09:40:00,27.75,27.79,27.68,27.73,36300.0,20.4489,20.4783,20.3973,20.4341,36300.0
2012-04-18 09:50:00,27.72,27.85,27.7,27.82,38300.0,20.4268,20.5226,20.412,20.5004,38300.0
2012-04-18 10:00:00,27.82,27.83,27.77,27.8,68300.0,20.5004,20.5078,20.4636,20.4857,68300.0
2012-04-18 10:10:00,27.8,27.83,27.72,27.78,52200.0,20.4857,20.5078,20.4268,20.471,52200.0
2012-04-18 10:20:00,27.78,27.79,27.73,27.75,34400.0,20.471,20.4783,20.4341,20.4489,34400.0
2012-04-18 10:30:00,27.74,27.86,27.73,27.85,186500.0,20.4415,20.5299,20.4341,20.5226,186500.0
2012-04-18 10:40:00,27.86,27.93,27.84,27.93,46900.0,20.5299,20.5815,20.5152,20.5815,46900.0
2012-04-18 10:50:00,27.93,27.93,27.89,27.91,20200.0,20.5815,20.5815,20.552,20.5668,20200.0
2012-04-18 11:00:00,27.91,27.91,27.72,27.74,218800.0,20.5668,20.5668,20.4268,20.4415,218800.0
2012-04-18 11:10:00,27.75,27.77,27.66,27.7,48800.0,20.4489,20.4636,20.3825,20.412,48800.0
2012-04-18 11:20:00,27.71,27.72,27.68,27.71,13000.0,20.4194,20.4268,20.3973,20.4194,13000.0
2012-04-18 11:30:00,27.71,27.71,27.61,27.63,46300.0,20.4194,20.4194,20.3457,20.3604,46300.0
2012-04-18 11:40:00,27.63,27.69,27.63,27.69,20400.0,20.3604,20.4046,20.3604,20.4046,20400.0
2012-04-18 11:50:00,27.68,27.74,27.67,27.72,51000.0,20.3973,20.4415,20.3899,20.4268,51000.0
2012-04-18 12:00:00,27.71,27.71,27.67,27.68,14500.0,20.4194,20.4194,20.3899,20.3973,14500.0
2012-04-18 12:10:00,27.67,27.67,27.65,27.67,16700.0,20.3899,20.3899,20.3752,20.3899,16700.0
2012-04-18 12:20:00,27.67,27.69,27.62,27.63,13300.0,20.3899,20.4046,20.3531,20.3604,13300.0
2012-04-18 12:30:00,27.62,27.62,27.6,27.61,19800.0,20.3531,20.3531,20.3383,20.3457,19800.0
2012-04-18 12:40:00,27.6,27.62,27.59,27.59,43400.0,20.3383,20.3531,20.331,20.331,43400.0
2012-04-18 12:50:00,27.6,27.6,27.58,27.6,43400.0,20.3383,20.3383,20.3236,20.3383,43400.0
2012-04-18 13:00:00,27.6,27.65,27.6,27.65,27400.0,20.3383,20.3752,20.3383,20.3752,27400.0
2012-04-18 13:10:00,27.65,27.67,27.61,27.63,136300.0,20.3752,20.3899,20.3457,20.3604,136300.0
2012-04-18 13:20:00,27.63,27.65,27.61,27.62,134600.0,20.3604,20.3752,20.3457,20.3531,134600.0
2012-04-18 13:30:00,27.62,27.62,27.5,27.51,57100.0,20.3531,20.3531,20.2646,20.272,57100.0
2012-04-18 13:40:00,27.51,27.55,27.51,27.52,92600.0,20.272,20.3015,20.272,20.2794,92600.0
2012-04-18 13:50:00,27.53,27.55,27.5,27.51,44300.0,20.2867,20.3015,20.2646,20.272,44300.0
2012-04-18 14:00:00,27.51,27.54,27.5,27.53,43300.0,20.272,20.2941,20.2646,20.2867,43300.0
2012-04-18 14:10:00,27.53,27.54,27.51,27.54,38300.0,20.2867,20.2941,20.272,20.2941,38300.0
2012-04-18 14:20:00,27.54,27.65,27.54,27.6,56500.0,20.2941,20.3752,20.2941,20.3383,56500.0
2012-04-18 14:30:00,27.6,27.62,27.58,27.59,47100.0,20.3383,20.3531,20.3236,20.331,47100.0
2012-04-18 14:40:00,27.59,27.61,27.57,27.57,69400.0,20.331,20.3457,20.3162,20.3162,69400.0
2012-04-18 14:50:00,27.57,27.59,27.57,27.58,37800.0,20.3162,20.331,20.3162,20.3236,37800.0
2012-04-18 15:00:00,27.59,27.66,27.59,27.63,105500.0,20.331,20.3825,20.331,20.3604,105500.0
2012-04-18 15:10:00,27.63,27.65,27.58,27.58,118100.0,20.3604,20.3752,20.3236,20.3236,118100.0
2012-04-18 15:20:00,27.57,27.61,27.53,27.54,77700.0,20.3162,20.3457,20.2867,20.2941,77700.0
2012-04-18 15:30:00,27.54,27.6,27.54,27.59,22300.0,20.2941,20.3383,20.2941,20.331,22300.0
2012-04-18 15:40:00,27.6,27.6,27.57,27.58,166900.0,20.3383,20.3383,20.3162,20.3236,166900.0
2012-04-18 15:50:00,27.58,27.61,27.56,27.59,229800.0,20.3236,20.3457,20.3089,20.331,229800.0
2012-04-19 09:30:00,27.69,27.77,27.5,27.53,117800.0,20.4046,20.4636,20.2646,20.2867,117800.0
2012-04-19 09:40:00,27.53,27.78,27.5,27.76,386200.0,20.2867,20.471,20.2646,20.4562,386200.0
2012-04-19 09:50:00,27.76,27.77,27.71,27.76,69700.0,20.4562,20.4636,20.4194,20.4562,69700.0
2012-04-19 10:00:00,27.76,27.76,27.34,27.43,131700.0,20.4562,20.4562,20.1467,20.2131,131700.0
2012-04-19 10:10:00,27.42,27.45,27.37,27.43,82500.0,20.2057,20.2278,20.1688,20.2131,82500.0
2012-04-19 10:20:00,27.43,27.5,27.41,27.44,162000.0,20.2131,20.2646,20.1983,20.2204,162000.0
2012-04-19 10:30:00,27.45,27.64,27.45,27.61,75600.0,20.2278,20.3678,20.2278,20.3457,75600.0
2012-04-19 10:40:00,27.61,27.76,27.61,27.74,640200.0,20.3457,20.4562,20.3457,20.4415,640200.0
2012-04-19 10:50:00,27.74,27.86,27.74,27.77,341000.0,20.4415,20.5299,20.4415,20.4636,341000.0
2012-04-19 11:00:00,27.77,27.86,27.76,27.81,57800.0,20.4636,20.5299,20.4562,20.4931,57800.0
2012-04-19 11:10:00,27.8,27.82,27.71,27.78,94700.0,20.4857,20.5004,20.4194,20.471,94700.0
2012-04-19 11:20:00,27.77,27.81,27.7,27.71,79700.0,20.4636,20.4931,20.412,20.4194,79700.0
2012-04-19 11:30:00,27.71,27.72,27.61,27.63,78000.0,20.4194,20.4268,20.3457,20.3604,78000.0
2012-04-19 11:40:00,27.62,27.71,27.62,27.7,24700.0,20.3531,20.4194,20.3531,20.412,24700.0
2012-04-19 11:50:00,27.7,27.75,27.7,27.72,38200.0,20.412,20.4489,20.412,20.4268,38200.0
2012-04-19 12:00:00,27.72,27.72,27.52,27.53,52900.0,20.4268,20.4268,20.2794,20.2867,52900.0
2012-04-19 12:10:00,27.52,27.61,27.5,27.56,65600.0,20.2794,20.3457,20.2646,20.3089,65600.0
2012-04-19 12:20:00,27.57,27.6,27.53,27.54,21500.0,20.3162,20.3383,20.2867,20.2941,21500.0
2012-04-19 12:30:00,27.53,27.57,27.5,27.55,62800.0,20.2867,20.3162,20.2646,20.3015,62800.0
2012-04-19 12:40:00,27.55,27.59,27.52,27.55,19300.0,20.3015,20.331,20.2794,20.3015,19300.0
2012-04-19 12:50:00,27.56,27.58,27.55,27.55,18400.0,20.3089,20.3236,20.3015,20.3015,18400.0
2012-04-19 13:00:00,27.55,27.61,27.54,27.6,50700.0,20.3015,20.3457,20.2941,20.3383,50700.0
2012-04-19 13:10:00,27.6,27.61,27.52,27.54,210500.0,20.3383,20.3457,20.2794,20.2941,210500.0
2012-04-19 13:20:00,27.55,27.56,27.48,27.54,61200.0,20.3015,20.3089,20.2499,20.2941,61200.0
2012-04-19 13:30:00,27.55,27.6,27.52,27.52,40400.0,20.3015,20.3383,20.2794,20.2794,40400.0
2012-04-19 13:40:00,27.52,27.53,27.49,27.51,19100.0,20.2794,20.2867,20.2573,20.272,19100.0
2012-04-19 13:50:00,27.51,27.52,27.4,27.42,60800.0,20.272,20.2794,20.1909,20.2057,60800.0
2012-04-19 14:00:00,27.41,27.48,27.4,27.46,47300.0,20.1983,20.2499,20.1909,20.2352,47300.0
2012-04-19 14:10:00,27.46,27.46,27.39,27.42,73600.0,20.2352,20.2352,20.1836,20.2057,73600.0
2012-04-19 14:20:00,27.43,27.44,27.37,27.39,80300.0,20.2131,20.2204,20.1688,20.1836,80300.0
2012-04-19 14:30:00,27.39,27.4,27.27,27.32,113500.0,20.1836,20.1909,20.0952,20.132,113500.0
2012-04-19 14:40:00,27.33,27.4,27.32,27.4,56800.0,20.1394,20.1909,20.132,20.1909,56800.0
2012-04-19 14:50:00,27.4,27.43,27.38,27.4,28900.0,20.1909,20.2131,20.1762,20.1909,28900.0
2012-04-19 15:00:00,27.4,27.44,27.4,27.43,50800.0,20.1909,20.2204,20.1909,20.2131,50800.0
2012-04-19 15:10:00,27.43,27.45,27.39,27.44,72000.0,20.2131,20.2278,20.1836,20.2204,72000.0
2012-04-19 15:20:00,27.44,27.53,27.41,27.52,84700.0,20.2204,20.2867,20.1983,20.2794,84700.0
2012-04-19 15:30:00,27.52,27.54,27.48,27.51,241100.0,20.2794,20.2941,20.2499,20.272,241100.0
2012-04-19 15:40:00,27.51,27.56,27.5,27.52,109500.0,20.272,20.3089,20.2646,20.2794,109500.0
2012-04-19 15:50:00,27.52,27.53,27.46,27.48,130900.0,20.2794,20.2867,20.2352,20.2499,130900.0
2012-04-20 09:30:00,27.65,27.83,27.65,27.72,39100.0,20.3752,20.5078,20.3752,20.4268,39100.0
2012-04-20 09:40:00,27.73,27.74,27.57,27.66,62100.0,20.4341,20.4415,20.3162,20.3825,62100.0
2012-04-20 09:50:00,27.66,27.75,27.64,27.75,66600.0,20.3825,20.4489,20.3678,20.4489,66600.0
2012-04-20 10:00:00,27.75,27.78,27.68,27.72,79500.0,20.4489,20.471,20.3973,20.4268,79500.0
2012-04-20 10:10:00,27.72,27.8,27.71,27.78,47000.0,20.4268,20.4857,20.4194,20.471,47000.0
2012-04-20 10:20:00,27.78,27.82,27.76,27.78,45900.0,20.471,20.5004,20.4562,20.471,45900.0
2012-04-20 10:30:00,27.79,27.89,27.79,27.88,48100.0,20.4783,20.552,20.4783,20.5447,48100.0
2012-04-20 10:40:00,27.88,27.91,27.86,27.9,78500.0,20.5447,20.5668,20.5299,20.5594,78500.0
2012-04-20 10:50:00,27.9,27.94,27.87,27.94,38300.0,20.5594,20.5889,20.5373,20.5889,38300.0
2012-04-20 11:00:00,27.94,27.94,27.9,27.91,85500.0,20.5889,20.5889,20.5594,20.5668,85500.0
2012-04-20 11:10:00,27.91,27.93,27.9,27.92,30200.0,20.5668,20.5815,20.5594,20.5741,30200.0
2012-04-20 11:20:00,27.91,27.92,27.84,27.87,25900.0,20.5668,20.5741,20.5152,20.5373,25900.0
2012-04-20 11:30:00,27.87,27.89,27.86,27.86,26800.0,20.5373,20.552,20.5299,20.5299,26800.0
2012-04-20 11:40:00,27.87,27.88,27.85,27.88,16300.0,20.5373,20.5447,20.5226,20.5447,16300.0
2012-04-20 11:50:00,27.87,27.89,27.84,27.87,26400.0,20.5373,20.552,20.5152,20.5373,26400.0
2012-04-20 12:00:00,27.86,27.91,27.86,27.88,16100.0,20.5299,20.5668,20.5299,20.5447,16100.0
2012-04-20 12:10:00,27.87,27.88,27.86,27.87,16900.0,20.5373,20.5447,20.5299,20.5373,16900.0
2012-04-20 12:20:00,27.87,27.88,27.85,27.86,23600.0,20.5373,20.5447,20.5226,20.5299,23600.0
2012-04-20 12:30:00,27.87,27.87,27.85,27.85,14300.0,20.5373,20.5373,20.5226,20.5226,14300.0
2012-04-20 12:40:00,27.85,27.85,27.81,27.82,16600.0,20.5226,20.5226,20.4931,20.5004,16600.0
2012-04-20 12:50:00,27.82,27.84,27.82,27.82,17400.0,20.5004,20.5152,20.5004,20.5004,17400.0
2012-04-20 13:00:00,27.82,27.84,27.82,27.83,17300.0,20.5004,20.5152,20.5004,20.5078,17300.0
2012-04-20 13:10:00,27.83,27.85,27.82,27.84,14500.0,20.5078,20.5226,20.5004,20.5152,14500.0
2012-04-20 13:20:00,27.85,27.85,27.8,27.84,136700.0,20.5226,20.5226,20.4857,20.5152,136700.0
2012-04-20 13:30:00,27.84,27.85,27.81,27.83,61100.0,20.5152,20.5226,20.4931,20.5078,61100.0
2012-04-20 13:40:00,27.83,27.84,27.82,27.82,14100.0,20.5078,20.5152,20.5004,20.5004,14100.0
2012-04-20 13:50:00,27.83,27.83,27.68,27.77,83600.0,20.5078,20.5078,20.3973,20.4636,83600.0
2012-04-20 14:00:00,27.77,27.77,27.69,27.69,27900.0,20.4636,20.4636,20.4046,20.4046,27900.0
2012-04-20 14:10:00,27.69,27.74,27.69,27.73,14000.0,20.4046,20.4415,20.4046,20.4341,14000.0
2012-04-20 14:20:00,27.73,27.79,27.72,27.79,94100.0,20.4341,20.4783,20.4268,20.4783,94100.0
2012-04-20 14:30:00,27.77,27.79,27.75,27.78,23200.0,20.4636,20.4783,20.4489,20.471,23200.0
2012-04-20 14:40:00,27.79,27.79,27.72,27.74,21700.0,20.4783,20.4783,20.4268,20.4415,21700.0
2012-04-20 14:50:00,27.74,27.75,27.71,27.72,16400.0,20.4415,20.4489,20.4194,20.4268,16400.0
2012-04-20 15:00:00,27.73,27.73,27.62,27.62,46800.0,20.4341,20.4341,20.3531,20.3531,46800.0
2012-04-20 15:10:00,27.62,27.67,27.61,27.67,38200.0,20.3531,20.3899,20.3457,20.3899,38200.0
2012-04-20 15:20:00,27.67,27.69,27.62,27.64,50500.0,20.3899,20.4046,20.3531,20.3678,50500.0
2012-04-20 15:30:00,27.65,27.69,27.64,27.68,56700.0,20.3752,20.4046,20.3678,20.3973,56700.0
2012-04-20 15:40:00,27.68,27.73,27.68,27.72,225200.0,20.3973,20.4341,20.3973,20.4268,225200.0
2012-04-20 15:50:00,27.72,27.73,27.66,27.67,166900.0,20.4268,20.4341,20.3825,20.3899,166900.0
2012-04-23 09:30:00,27.27,27.35,27.18,27.35,32800.0,20.0952,20.1541,20.0288,20.1541,32800.0
2012-04-23 09:40:00,27.36,27.38,27.25,27.31,64900.0,20.1615,20.1762,20.0804,20.1246,64900.0
2012-04-23 09:50:00,27.3,27.33,27.23,27.31,76000.0,20.1173,20.1394,20.0657,20.1246,76000.0
2012-04-23 10:00:00,27.31,27.32,27.2,27.2,118000.0,20.1246,20.132,20.0436,20.0436,118000.0
2012-04-23 10:10:00,27.2,27.28,27.2,27.24,58800.0,20.0436,20.1025,20.0436,20.073,58800.0
2012-04-23 10:20:00,27.24,27.37,27.22,27.33,63200.0,20.073,20.1688,20.0583,20.1394,63200.0
2012-04-23 10:30:00,27.32,27.34,27.26,27.34,68600.0,20.132,20.1467,20.0878,20.1467,68600.0
2012-04-23 10:40:00,27.34,27.36,27.31,27.35,30900.0,20.1467,20.1615,20.1246,20.1541,30900.0
2012-04-23 10:50:00,27.35,27.41,27.31,27.37,63300.0,20.1541,20.1983,20.1246,20.1688,63300.0
2012-04-23 11:00:00,27.37,27.44,27.36,27.43,36800.0,20.1688,20.2204,20.1615,20.2131,36800.0
2012-04-23 11:10:00,27.43,27.46,27.39,27.44,54600.0,20.2131,20.2352,20.1836,20.2204,54600.0
2012-04-23 11:20:00,27.43,27.46,27.41,27.44,54700.0,20.2131,20.2352,20.1983,20.2204,54700.0
2012-04-23 11:30:00,27.43,27.47,27.42,27.44,108700.0,20.2131,20.2425,20.2057,20.2204,108700.0
2012-04-23 11:40:00,27.44,27.45,27.42,27.43,46100.0,20.2204,20.2278,20.2057,20.2131,46100.0
2012-04-23 11:50:00,27.43,27.46,27.43,27.45,23500.0,20.2131,20.2352,20.2131,20.2278,23500.0
2012-04-23 12:00:00,27.45,27.49,27.45,27.48,39500.0,20.2278,20.2573,20.2278,20.2499,39500.0
2012-04-23 12:10:00,27.47,27.47,27.42,27.45,75300.0,20.2425,20.2425,20.2057,20.2278,75300.0
2012-04-23 12:20:00,27.45,27.51,27.45,27.51,115700.0,20.2278,20.272,20.2278,20.272,115700.0
2012-04-23 12:30:00,27.5,27.51,27.47,27.48,18600.0,20.2646,20.272,20.2425,20.2499,18600.0
2012-04-23 12:40:00,27.47,27.47,27.39,27.41,31100.0,20.2425,20.2425,20.1836,20.1983,31100.0
2012-04-23 12:50:00,27.4,27.44,27.4,27.42,12100.0,20.1909,20.2204,20.1909,20.2057,12100.0
2012-04-23 13:00:00,27.41,27.42,27.38,27.38,12200.0,20.1983,20.2057,20.1762,20.1762,12200.0
2012-04-23 13:10:00,27.38,27.4,27.37,27.38,35200.0,20.1762,20.1909,20.1688,20.1762,35200.0
2012-04-23 13:20:00,27.38,27.4,27.36,27.37,65400.0,20.1762,20.1909,20.1615,20.1688,65400.0
2012-04-23 13:30:00,27.36,27.39,27.35,27.38,24200.0,20.1615,20.1836,20.1541,20.1762,24200.0
2012-04-23 13:40:00,27.37,27.37,27.31,27.32,24500.0,20.1688,20.1688,20.1246,20.132,24500.0
2012-04-23 13:50:00,27.32,27.36,27.31,27.31,21200.0,20.132,20.1615,20.1246,20.1246,21200.0
2012-04-23 14:00:00,27.31,27.32,27.26,27.29,70300.0,20.1246,20.132,20.0878,20.1099,70300.0
2012-04-23 14:10:00,27.29,27.37,27.29,27.37,38500.0,20.1099,20.1688,20.1099,20.1688,38500.0
2012-04-23 14:20:00,27.38,27.44,27.37,27.39,35100.0,20.1762,20.2204,20.1688,20.1836,35100.0
2012-04-23 14:30:00,27.4,27.44,27.4,27.42,34200.0,20.1909,20.2204,20.1909,20.2057,34200.0
2012-04-23 14:40:00,27.42,27.42,27.35,27.38,31800.0,20.2057,20.2057,20.1541,20.1762,31800.0
2012-04-23 14:50:00,27.37,27.37,27.33,27.33,37600.0,20.1688,20.1688,20.1394,20.1394,37600.0
2012-04-23 15:00:00,27.33,27.37,27.31,27.32,37900.0,20.1394,20.1688,20.1246,20.132,37900.0
2012-04-23 15:10:00,27.32,27.37,27.3,27.35,42100.0,20.132,20.1688,20.1173,20.1541,42100.0
2012-04-23 15:20:00,27.35,27.39,27.34,27.37,45400.0,20.1541,20.1836,20.1467,20.1688,45400.0
2012-04-23 15:30:00,27.38,27.4,27.36,27.4,99200.0,20.1762,20.1909,20.1615,20.1909,99200.0
2012-04-23 15:40:00,27.4,27.42,27.37,27.37,184900.0,20.1909,20.2057,20.1688,20.1688,184900.0
2012-04-23 15:50:00,27.37,27.42,27.37,27.41,192500.0,20.1688,20.2057,20.1688,20.1983,192500.0
2012-04-24 09:30:00,27.46,27.64,27.46,27.64,38800.0,20.2352,20.3678,20.2352,20.3678,38800.0
2012-04-24 09:40:00,27.63,27.67,27.57,27.66,91500.0,20.3604,20.3899,20.3162,20.3825,91500.0
2012-04-24 09:50:00,27.67,27.72,27.65,27.65,59600.0,20.3899,20.4268,20.3752,20.3752,59600.0
2012-04-24 10:00:00,27.65,27.82,27.64,27.75,89800.0,20.3752,20.5004,20.3678,20.4489,89800.0
2012-04-24 10:10:00,27.75,27.78,27.72,27.72,45800.0,20.4489,20.471,20.4268,20.4268,45800.0
2012-04-24 10:20:00,27.72,27.78,27.71,27.76,114100.0,20.4268,20.471,20.4194,20.4562,114100.0
2012-04-24 10:30:00,27.77,27.83,27.77,27.78,67400.0,20.4636,20.5078,20.4636,20.471,67400.0
2012-04-24 10:40:00,27.78,27.84,27.78,27.83,104000.0,20.471,20.5152,20.471,20.5078,104000.0
2012-04-24 10:50:00,27.83,27.84,27.77,27.78,93500.0,20.5078,20.5152,20.4636,20.471,93500.0
2012-04-24 11:00:00,27.78,27.8,27.7,27.76,55700.0,20.471,20.4857,20.412,20.4562,55700.0
2012-04-24 11:10:00,27.75,27.87,27.75,27.83,140200.0,20.4489,20.5373,20.4489,20.5078,140200.0
2012-04-24 11:20:00,27.84,27.86,27.81,27.82,33100.0,20.5152,20.5299,20.4931,20.5004,33100.0
2012-04-24 11:30:00,27.81,27.84,27.76,27.78,54200.0,20.4931,20.5152,20.4562,20.471,54200.0
2012-04-24 11:40:00,27.79,27.82,27.78,27.8,35700.0,20.4783,20.5004,20.471,20.4857,35700.0
2012-04-24 11:50:00,27.81,27.82,27.79,27.81,25300.0,20.4931,20.5004,20.4783,20.4931,25300.0
2012-04-24 12:00:00,27.82,27.83,27.79,27.82,20400.0,20.5004,20.5078,20.4783,20.5004,20400.0
2012-04-24 12:10:00,27.82,27.83,27.8,27.82,11900.0,20.5004,20.5078,20.4857,20.5004,11900.0
2012-04-24 12:20:00,27.82,27.86,27.79,27.85,36900.0,20.5004,20.5299,20.4783,20.5226,36900.0
2012-04-24 12:30:00,27.86,27.88,27.81,27.81,37300.0,20.5299,20.5447,20.4931,20.4931,37300.0
2012-04-24 12:40:00,27.82,27.82,27.78,27.79,27800.0,20.5004,20.5004,20.471,20.4783,27800.0
2012-04-24 12:50:00,27.79,27.79,27.75,27.75,33200.0,20.4783,20.4783,20.4489,20.4489,33200.0
2012-04-24 13:00:00,27.75,27.77,27.74,27.76,26500.0,20.4489,20.4636,20.4415,20.4562,26500.0
2012-04-24 13:10:00,27.76,27.78,27.74,27.77,36900.0,20.4562,20.471,20.4415,20.4636,36900.0
2012-04-24 13:20:00,27.77,27.79,27.76,27.77,16000.0,20.4636,20.4783,20.4562,20.4636,16000.0
2012-04-24 13:30:00,27.76,27.83,27.76,27.81,27800.0,20.4562,20.5078,20.4562,20.4931,27800.0
2012-04-24 13:40:00,27.81,27.82,27.79,27.81,19400.0,20.4931,20.5004,20.4783,20.4931,19400.0
2012-04-24 13:50:00,27.81,27.82,27.73,27.74,45600.0,20.4931,20.5004,20.4341,20.4415,45600.0
2012-04-24 14:00:00,27.73,27.74,27.7,27.73,31400.0,20.4341,20.4415,20.412,20.4341,31400.0
2012-04-24 14:10:00,27.72,27.72,27.69,27.71,17600.0,20.4268,20.4268,20.4046,20.4194,17600.0
2012-04-24 14:20:00,27.71,27.71,27.62,27.69,37300.0,20.4194,20.4194,20.3531,20.4046,37300.0
2012-04-24 14:30:00,27.69,27.75,27.67,27.75,26300.0,20.4046,20.4489,20.3899,20.4489,26300.0
2012-04-24 14:40:00,27.75,27.75,27.7,27.71,44200.0,20.4489,20.4489,20.412,20.4194,44200.0
2012-04-24 14:50:00,27.71,27.74,27.71,27.73,30600.0,20.4194,20.4415,20.4194,20.4341,30600.0
2012-04-24 15:00:00,27.72,27.73,27.68,27.71,66100.0,20.4268,20.4341,20.3973,20.4194,66100.0
2012-04-24 15:10:00,27.7,27.71,27.66,27.69,77500.0,20.412,20.4194,20.3825,20.4046,77500.0
2012-04-24 15:20:00,27.69,27.73,27.68,27.7,57500.0,20.4046,20.4341,20.3973,20.412,57500.0
2012-04-24 15:30:00,27.69,27.78,27.69,27.78,223400.0,20.4046,20.471,20.4046,20.471,223400.0
2012-04-24 15:40:00,27.77,27.82,27.77,27.79,133900.0,20.4636,20.5004,20.4636,20.4783,133900.0
2012-04-24 15:50:00,27.79,27.82,27.78,27.81,220100.0,20.4783,20.5004,20.471,20.4931,220100.0
2012-04-25 09:30:00,28.06,28.22,28.03,28.22,173600.0,20.6773,20.7952,20.6552,20.7952,173600.0
2012-04-25 09:40:00,28.21,28.34,28.21,28.32,247700.0,20.7878,20.8836,20.7878,20.8689,247700.0
2012-04-25 09:50:00,28.31,28.35,28.22,28.26,92500.0,20.8615,20.891,20.7952,20.8247,92500.0
2012-04-25 10:00:00,28.27,28.27,28.11,28.16,131700.0,20.832,20.832,20.7141,20.751,131700.0
2012-04-25 10:10:00,28.16,28.16,28.07,28.09,64100.0,20.751,20.751,20.6847,20.6994,64100.0
2012-04-25 10:20:00,28.08,28.15,28.08,28.13,241700.0,20.692,20.7436,20.692,20.7289,241700.0
2012-04-25 10:30:00,28.13,28.13,28.0,28.02,128000.0,20.7289,20.7289,20.6331,20.6478,128000.0
2012-04-25 10:40:00,28.03,28.08,28.03,28.06,82100.0,20.6552,20.692,20.6552,20.6773,82100.0
2012-04-25 10:50:00,28.06,28.08,28.04,28.05,38900.0,20.6773,20.692,20.6626,20.6699,38900.0
2012-04-25 11:00:00,28.05,28.05,27.92,27.96,59000.0,20.6699,20.6699,20.5741,20.6036,59000.0
2012-04-25 11:10:00,27.96,27.98,27.94,27.96,26000.0,20.6036,20.6183,20.5889,20.6036,26000.0
2012-04-25 11:20:00,27.96,28.01,27.96,28.01,49000.0,20.6036,20.6405,20.6036,20.6405,49000.0
2012-04-25 11:30:00,28.0,28.02,27.99,28.02,76000.0,20.6331,20.6478,20.6257,20.6478,76000.0
2012-04-25 11:40:00,28.02,28.06,28.01,28.03,48100.0,20.6478,20.6773,20.6405,20.6552,48100.0
2012-04-25 11:50:00,28.02,28.04,28.02,28.02,35700.0,20.6478,20.6626,20.6478,20.6478,35700.0
2012-04-25 12:00:00,28.02,28.08,28.02,28.08,97300.0,20.6478,20.692,20.6478,20.692,97300.0
2012-04-25 12:10:00,28.07,28.17,28.07,28.16,49200.0,20.6847,20.7584,20.6847,20.751,49200.0
2012-04-25 12:20:00,28.15,28.16,28.14,28.16,47200.0,20.7436,20.751,20.7363,20.751,47200.0
2012-04-25 12:30:00,28.16,28.17,28.08,28.09,62500.0,20.751,20.7584,20.692,20.6994,62500.0
2012-04-25 12:40:00,28.08,28.19,28.08,28.15,66400.0,20.692,20.7731,20.692,20.7436,66400.0
2012-04-25 12:50:00,28.15,28.24,28.15,28.24,80900.0,20.7436,20.8099,20.7436,20.8099,80900.0
2012-04-25 13:00:00,28.24,28.28,28.23,28.27,44100.0,20.8099,20.8394,20.8026,20.832,44100.0
2012-04-25 13:10:00,28.28,28.28,28.26,28.28,49500.0,20.8394,20.8394,20.8247,20.8394,49500.0
2012-04-25 13:20:00,28.28,28.28,28.23,28.23,44900.0,20.8394,20.8394,20.8026,20.8026,44900.0
2012-04-25 13:30:00,28.24,28.25,28.21,28.24,54900.0,20.8099,20.8173,20.7878,20.8099,54900.0
2012-04-25 13:40:00,28.24,28.24,28.21,28.21,42700.0,20.8099,20.8099,20.7878,20.7878,42700.0
2012-04-25 13:50:00,28.21,28.24,28.21,28.23,24200.0,20.7878,20.8099,20.7878,20.8026,24200.0
2012-04-25 14:00:00,28.21,28.22,28.14,28.16,89700.0,20.7878,20.7952,20.7363,20.751,89700.0
2012-04-25 14:10:00,28.16,28.21,28.16,28.21,47900.0,20.751,20.7878,20.751,20.7878,47900.0
2012-04-25 14:20:00,28.21,28.3,28.21,28.25,149700.0,20.7878,20.8542,20.7878,20.8173,149700.0
2012-04-25 14:30:00,28.24,28.26,28.14,28.16,65700.0,20.8099,20.8247,20.7363,20.751,65700.0
2012-04-25 14:40:00,28.18,28.21,28.17,28.19,53300.0,20.7657,20.7878,20.7584,20.7731,53300.0
2012-04-25 14:50:00,28.2,28.25,28.19,28.25,34100.0,20.7805,20.8173,20.7731,20.8173,34100.0
2012-04-25 15:00:00,28.25,28.26,28.2,28.21,72100.0,20.8173,20.8247,20.7805,20.7878,72100.0
2012-04-25 15:10:00,28.21,28.21,28.15,28.18,36400.0,20.7878,20.7878,20.7436,20.7657,36400.0
2012-04-25 15:20:00,28.18,28.19,28.15,28.15,44300.0,20.7657,20.7731,20.7436,20.7436,44300.0
2012-04-25 15:30:00,28.14,28.19,28.13,28.17,37100.0,20.7363,20.7731,20.7289,20.7584,37100.0
2012-04-25 15:40:00,28.17,28.2,28.15,28.16,91200.0,20.7584,20.7805,20.7436,20.751,91200.0
2012-04-25 15:50:00,28.17,28.22,28.17,28.19,181500.0,20.7584,20.7952,20.7584,20.7731,181500.0
2012-04-26 09:30:00,28.16,28.22,28.06,28.19,51500.0,20.751,20.7952,20.6773,20.7731,51500.0
2012-04-26 09:40:00,28.21,28.24,28.12,28.16,56100.0,20.7878,20.8099,20.7215,20.751,56100.0
2012-04-26 09:50:00,28.15,28.19,28.13,28.16,32800.0,20.7436,20.7731,20.7289,20.751,32800.0
2012-04-26 10:00:00,28.16,28.27,28.16,28.24,39700.0,20.751,20.832,20.751,20.8099,39700.0
2012-04-26 10:10:00,28.24,28.26,28.2,28.24,28500.0,20.8099,20.8247,20.7805,20.8099,28500.0
2012-04-26 10:20:00,28.25,28.25,28.2,28.22,18100.0,20.8173,20.8173,20.7805,20.7952,18100.0
2012-04-26 10:30:00,28.21,28.22,28.15,28.2,57500.0,20.7878,20.7952,20.7436,20.7805,57500.0
2012-04-26 10:40:00,28.2,28.33,28.2,28.33,125900.0,20.7805,20.8763,20.7805,20.8763,125900.0
2012-04-26 10:50:00,28.34,28.34,28.21,28.22,41100.0,20.8836,20.8836,20.7878,20.7952,41100.0
2012-04-26 11:00:00,28.22,28.28,28.21,28.23,21700.0,20.7952,20.8394,20.7878,20.8026,21700.0
2012-04-26 11:10:00,28.23,28.27,28.22,28.26,14400.0,20.8026,20.832,20.7952,20.8247,14400.0
2012-04-26 11:20:00,28.26,28.31,28.26,28.29,85500.0,20.8247,20.8615,20.8247,20.8468,85500.0
2012-04-26 11:30:00,28.28,28.3,28.25,28.27,54500.0,20.8394,20.8542,20.8173,20.832,54500.0
2012-04-26 11:40:00,28.27,28.27,28.25,28.25,12000.0,20.832,20.832,20.8173,20.8173,12000.0
2012-04-26 11:50:00,28.25,28.26,28.22,28.22,34200.0,20.8173,20.8247,20.7952,20.7952,34200.0
2012-04-26 12:00:00,28.22,28.25,28.21,28.24,40900.0,20.7952,20.8173,20.7878,20.8099,40900.0
2012-04-26 12:10:00,28.24,28.27,28.23,28.25,8500.0,20.8099,20.832,20.8026,20.8173,8500.0
2012-04-26 12:20:00,28.24,28.25,28.22,28.24,26000.0,20.8099,20.8173,20.7952,20.8099,26000.0
2012-04-26 12:30:00,28.25,28.25,28.21,28.21,7700.0,20.8173,20.8173,20.7878,20.7878,7700.0
2012-04-26 12:40:00,28.22,28.23,28.21,28.23,18900.0,20.7952,20.8026,20.7878,20.8026,18900.0
2012-04-26 12:50:00,28.23,28.24,28.21,28.24,8700.0,20.8026,20.8099,20.7878,20.8099,8700.0
2012-04-26 13:00:00,28.25,28.25,28.22,28.24,7600.0,20.8173,20.8173,20.7952,20.8099,7600.0
2012-04-26 13:10:00,28.24,28.28,28.23,28.28,24800.0,20.8099,20.8394,20.8026,20.8394,24800.0
2012-04-26 13:20:00,28.27,28.31,28.27,28.27,195500.0,20.832,20.8615,20.832,20.832,195500.0
2012-04-26 13:30:00,28.28,28.35,28.28,28.34,42600.0,20.8394,20.891,20.8394,20.8836,42600.0
2012-04-26 13:40:00,28.34,28.34,28.31,28.32,24600.0,20.8836,20.8836,20.8615,20.8689,24600.0
2012-04-26 13:50:00,28.32,28.34,28.31,28.34,22700.0,20.8689,20.8836,20.8615,20.8836,22700.0
2012-04-26 14:00:00,28.34,28.37,28.33,28.34,68900.0,20.8836,20.9057,20.8763,20.8836,68900.0
2012-04-26 14:10:00,28.34,28.38,28.33,28.37,12000.0,20.8836,20.9131,20.8763,20.9057,12000.0
2012-04-26 14:20:00,28.38,28.42,28.37,28.38,45300.0,20.9131,20.9426,20.9057,20.9131,45300.0
2012-04-26 14:30:00,28.39,28.39,28.35,28.36,17200.0,20.9205,20.9205,20.891,20.8984,17200.0
2012-04-26 14:40:00,28.37,28.39,28.33,28.35,200500.0,20.9057,20.9205,20.8763,20.891,200500.0
2012-04-26 14:50:00,28.35,28.37,28.34,28.36,64200.0,20.891,20.9057,20.8836,20.8984,64200.0
2012-04-26 15:00:00,28.36,28.37,28.35,28.35,29700.0,20.8984,20.9057,20.891,20.891,29700.0
2012-04-26 15:10:00,28.36,28.42,28.35,28.4,27100.0,20.8984,20.9426,20.891,20.9278,27100.0
2012-04-26 15:20:00,28.41,28.42,28.37,28.39,110600.0,20.9352,20.9426,20.9057,20.9205,110600.0
2012-04-26 15:30:00,28.38,28.38,28.35,28.36,123500.0,20.9131,20.9131,20.891,20.8984,123500.0
2012-04-26 15:40:00,28.36,28.36,28.33,28.35,72800.0,20.8984,20.8984,20.8763,20.891,72800.0
2012-04-26 15:50:00,28.35,28.37,28.32,28.36,117100.0,20.891,20.9057,20.8689,20.8984,117100.0
2012-04-27 09:30:00,28.39,28.39,28.29,28.31,16500.0,20.9205,20.9205,20.8468,20.8615,16500.0
2012-04-27 09:40:00,28.31,28.34,28.15,28.15,67400.0,20.8615,20.8836,20.7436,20.7436,67400.0
2012-04-27 09:50:00,28.17,28.29,28.15,28.27,231500.0,20.7584,20.8468,20.7436,20.832,231500.0
2012-04-27 10:00:00,28.27,28.27,28.09,28.17,134600.0,20.832,20.832,20.6994,20.7584,134600.0
2012-04-27 10:10:00,28.16,28.23,28.12,28.19,139100.0,20.751,20.8026,20.7215,20.7731,139100.0
2012-04-27 10:20:00,28.2,28.25,28.19,28.24,57600.0,20.7805,20.8173,20.7731,20.8099,57600.0
2012-04-27 10:30:00,28.24,28.28,28.19,28.28,40200.0,20.8099,20.8394,20.7731,20.8394,40200.0
2012-04-27 10:40:00,28.28,28.28,28.21,28.26,26600.0,20.8394,20.8394,20.7878,20.8247,26600.0
2012-04-27 10:50:00,28.26,28.32,28.25,28.31,26300.0,20.8247,20.8689,20.8173,20.8615,26300.0
2012-04-27 11:00:00,28.31,28.35,28.27,28.29,24700.0,20.8615,20.891,20.832,20.8468,24700.0
2012-04-27 11:10:00,28.29,28.34,28.29,28.32,16500.0,20.8468,20.8836,20.8468,20.8689,16500.0
2012-04-27 11:20:00,28.31,28.34,28.3,28.31,31000.0,20.8615,20.8836,20.8542,20.8615,31000.0
2012-04-27 11:30:00,28.31,28.36,28.31,28.36,40500.0,20.8615,20.8984,20.8615,20.8984,40500.0
2012-04-27 11:40:00,28.37,28.37,28.32,28.35,24100.0,20.9057,20.9057,20.8689,20.891,24100.0
2012-04-27 11:50:00,28.36,28.36,28.33,28.35,10300.0,20.8984,20.8984,20.8763,20.891,10300.0
2012-04-27 12:00:00,28.35,28.36,28.33,28.34,5300.0,20.891,20.8984,20.8763,20.8836,5300.0
2012-04-27 12:10:00,28.34,28.38,28.33,28.38,12500.0,20.8836,20.9131,20.8763,20.9131,12500.0
2012-04-27 12:20:00,28.37,28.38,28.35,28.36,8200.0,20.9057,20.9131,20.891,20.8984,8200.0
2012-04-27 12:30:00,28.37,28.37,28.35,28.36,16100.0,20.9057,20.9057,20.891,20.8984,16100.0
2012-04-27 12:40:00,28.35,28.37,28.34,28.36,45800.0,20.891,20.9057,20.8836,20.8984,45800.0
2012-04-27 12:50:00,28.36,28.37,28.35,28.36,11600.0,20.8984,20.9057,20.891,20.8984,11600.0
2012-04-27 13:00:00,28.36,28.37,28.32,28.32,14700.0,20.8984,20.9057,20.8689,20.8689,14700.0
2012-04-27 13:10:00,28.32,28.35,28.32,28.35,36800.0,20.8689,20.891,20.8689,20.891,36800.0
2012-04-27 13:20:00,28.35,28.41,28.35,28.41,32600.0,20.891,20.9352,20.891,20.9352,32600.0
2012-04-27 13:30:00,28.41,28.51,28.41,28.49,40100.0,20.9352,21.0089,20.9352,20.9942,40100.0
2012-04-27 13:40:00,28.49,28.52,28.49,28.52,9800.0,20.9942,21.0163,20.9942,21.0163,9800.0
2012-04-27 13:50:00,28.53,28.53,28.5,28.5,10700.0,21.0236,21.0236,21.0015,21.0015,10700.0
2012-04-27 14:00:00,28.51,28.51,28.49,28.5,8900.0,21.0089,21.0089,20.9942,21.0015,8900.0
2012-04-27 14:10:00,28.5,28.51,28.49,28.51,9500.0,21.0015,21.0089,20.9942,21.0089,9500.0
2012-04-27 14:20:00,28.51,28.52,28.51,28.52,4700.0,21.0089,21.0163,21.0089,21.0163,4700.0
2012-04-27 14:30:00,28.51,28.55,28.49,28.54,37100.0,21.0089,21.0384,20.9942,21.031,37100.0
2012-04-27 14:40:00,28.53,28.53,28.51,28.53,4900.0,21.0236,21.0236,21.0089,21.0236,4900.0
2012-04-27 14:50:00,28.53,28.55,28.52,28.54,11600.0,21.0236,21.0384,21.0163,21.031,11600.0
2012-04-27 15:00:00,28.54,28.54,28.5,28.51,20400.0,21.031,21.031,21.0015,21.0089,20400.0
2012-04-27 15:10:00,28.52,28.53,28.51,28.52,12900.0,21.0163,21.0236,21.0089,21.0163,12900.0
2012-04-27 15:20:00,28.52,28.55,28.51,28.52,29900.0,21.0163,21.0384,21.0089,21.0163,29900.0
2012-04-27 15:30:00,28.52,28.53,28.5,28.51,21100.0,21.0163,21.0236,21.0015,21.0089,21100.0
2012-04-27 15:40:00,28.51,28.54,28.51,28.54,64800.0,21.0089,21.031,21.0089,21.031,64800.0
2012-04-27 15:50:00,28.54,28.56,28.51,28.51,124800.0,21.031,21.0457,21.0089,21.0089,124800.0
2012-04-30 09:30:00,28.48,28.48,28.35,28.37,18100.0,20.9868,20.9868,20.891,20.9057,18100.0
2012-04-30 09:40:00,28.4,28.4,28.23,28.28,253600.0,20.9278,20.9278,20.8026,20.8394,253600.0
2012-04-30 09:50:00,28.28,28.3,28.17,28.19,93400.0,20.8394,20.8542,20.7584,20.7731,93400.0
2012-04-30 10:00:00,28.19,28.24,28.16,28.17,21700.0,20.7731,20.8099,20.751,20.7584,21700.0
2012-04-30 10:10:00,28.18,28.27,28.11,28.23,28800.0,20.7657,20.832,20.7141,20.8026,28800.0
2012-04-30 10:20:00,28.22,28.25,28.19,28.19,48900.0,20.7952,20.8173,20.7731,20.7731,48900.0
2012-04-30 10:30:00,28.18,28.18,28.09,28.09,71400.0,20.7657,20.7657,20.6994,20.6994,71400.0
2012-04-30 10:40:00,28.1,28.12,28.05,28.08,120700.0,20.7068,20.7215,20.6699,20.692,120700.0
2012-04-30 10:50:00,28.08,28.12,28.06,28.12,36500.0,20.692,20.7215,20.6773,20.7215,36500.0
2012-04-30 11:00:00,28.11,28.21,28.11,28.18,26100.0,20.7141,20.7878,20.7141,20.7657,26100.0
2012-04-30 11:10:00,28.18,28.18,28.14,28.16,9900.0,20.7657,20.7657,20.7363,20.751,9900.0
2012-04-30 11:20:00,28.16,28.21,28.14,28.18,30500.0,20.751,20.7878,20.7363,20.7657,30500.0
2012-04-30 11:30:00,28.19,28.19,28.13,28.14,9400.0,20.7731,20.7731,20.7289,20.7363,9400.0
2012-04-30 11:40:00,28.14,28.19,28.13,28.17,6500.0,20.7363,20.7731,20.7289,20.7584,6500.0
2012-04-30 11:50:00,28.18,28.21,28.17,28.21,7700.0,20.7657,20.7878,20.7584,20.7878,7700.0
2012-04-30 12:00:00,28.21,28.21,28.15,28.16,17100.0,20.7878,20.7878,20.7436,20.751,17100.0
2012-04-30 12:10:00,28.17,28.18,28.17,28.18,8400.0,20.7584,20.7657,20.7584,20.7657,8400.0
2012-04-30 12:20:00,28.18,28.23,28.18,28.19,16900.0,20.7657,20.8026,20.7657,20.7731,16900.0
2012-04-30 12:30:00,28.19,28.19,28.14,28.15,44500.0,20.7731,20.7731,20.7363,20.7436,44500.0
2012-04-30 12:40:00,28.15,28.17,28.15,28.17,14300.0,20.7436,20.7584,20.7436,20.7584,14300.0
2012-04-30 12:50:00,28.16,28.18,28.12,28.12,41800.0,20.751,20.7657,20.7215,20.7215,41800.0
2012-04-30 13:00:00,28.12,28.13,28.11,28.12,12500.0,20.7215,20.7289,20.7141,20.7215,12500.0
2012-04-30 13:10:00,28.12,28.14,28.11,28.11,9400.0,20.7215,20.7363,20.7141,20.7141,9400.0
2012-04-30 13:20:00,28.11,28.11,28.07,28.08,7700.0,20.7141,20.7141,20.6847,20.692,7700.0
2012-04-30 13:30:00,28.08,28.08,28.04,28.06,21800.0,20.692,20.692,20.6626,20.6773,21800.0
2012-04-30 13:40:00,28.06,28.08,28.05,28.08,14600.0,20.6773,20.692,20.6699,20.692,14600.0
2012-04-30 13:50:00,28.08,28.08,28.05,28.06,16200.0,20.692,20.692,20.6699,20.6773,16200.0
2012-04-30 14:00:00,28.07,28.07,28.04,28.05,14800.0,20.6847,20.6847,20.6626,20.6699,14800.0
2012-04-30 14:10:00,28.05,28.06,28.04,28.05,45900.0,20.6699,20.6773,20.6626,20.6699,45900.0
2012-04-30 14:20:00,28.05,28.06,28.02,28.03,9100.0,20.6699,20.6773,20.6478,20.6552,9100.0
2012-04-30 14:30:00,28.03,28.03,27.95,27.96,19700.0,20.6552,20.6552,20.5962,20.6036,19700.0
2012-04-30 14:40:00,27.96,28.01,27.96,28.0,27600.0,20.6036,20.6405,20.6036,20.6331,27600.0
2012-04-30 14:50:00,28.0,28.02,28.0,28.01,19900.0,20.6331,20.6478,20.6331,20.6405,19900.0
2012-04-30 15:00:00,28.02,28.04,28.02,28.04,18900.0,20.6478,20.6626,20.6478,20.6626,18900.0
2012-04-30 15:10:00,28.03,28.05,28.02,28.04,44800.0,20.6552,20.6699,20.6478,20.6626,44800.0
2012-04-30 15:20:00,28.05,28.05,28.03,28.03,19600.0,20.6699,20.6699,20.6552,20.6552,19600.0
2012-04-30 15:30:00,28.03,28.08,28.03,28.07,18100.0,20.6552,20.692,20.6552,20.6847,18100.0
2012-04-30 15:40:00,28.08,28.13,28.08,28.11,336200.0,20.692,20.7289,20.692,20.7141,336200.0
2012-04-30 15:50:00,28.11,28.12,28.05,28.06,113400.0,20.7141,20.7215,20.6699,20.6773,113400.0
2012-05-01 09:30:00,28.13,28.22,28.09,28.15,71600.0,20.7289,20.7952,20.6994,20.7436,71600.0
2012-05-01 09:40:00,28.15,28.2,28.09,28.1,41800.0,20.7436,20.7805,20.6994,20.7068,41800.0
2012-05-01 09:50:00,28.12,28.17,28.08,28.09,71200.0,20.7215,20.7584,20.692,20.6994,71200.0
2012-05-01 10:00:00,28.09,28.44,28.09,28.38,131500.0,20.6994,20.9573,20.6994,20.9131,131500.0
2012-05-01 10:10:00,28.38,28.46,28.37,28.45,33900.0,20.9131,20.9721,20.9057,20.9647,33900.0
2012-05-01 10:20:00,28.46,28.51,28.45,28.51,47800.0,20.9721,21.0089,20.9647,21.0089,47800.0
2012-05-01 10:30:00,28.51,28.55,28.48,28.49,33700.0,21.0089,21.0384,20.9868,20.9942,33700.0
2012-05-01 10:40:00,28.49,28.58,28.49,28.56,28800.0,20.9942,21.0605,20.9942,21.0457,28800.0
2012-05-01 10:50:00,28.57,28.58,28.54,28.54,20600.0,21.0531,21.0605,21.031,21.031,20600.0
2012-05-01 11:00:00,28.53,28.54,28.5,28.51,13200.0,21.0236,21.031,21.0015,21.0089,13200.0
2012-05-01 11:10:00,28.5,28.52,28.49,28.51,13100.0,21.0015,21.0163,20.9942,21.0089,13100.0
2012-05-01 11:20:00,28.5,28.52,28.5,28.5,15700.0,21.0015,21.0163,21.0015,21.0015,15700.0
2012-05-01 11:30:00,28.51,28.52,28.49,28.49,11600.0,21.0089,21.0163,20.9942,20.9942,11600.0
2012-05-01 11:40:00,28.5,28.51,28.48,28.51,131800.0,21.0015,21.0089,20.9868,21.0089,131800.0
2012-05-01 11:50:00,28.51,28.54,28.5,28.51,29700.0,21.0089,21.031,21.0015,21.0089,29700.0
2012-05-01 12:00:00,28.51,28.52,28.5,28.51,14500.0,21.0089,21.0163,21.0015,21.0089,14500.0
2012-05-01 12:10:00,28.51,28.51,28.49,28.5,20200.0,21.0089,21.0089,20.9942,21.0015,20200.0
2012-05-01 12:20:00,28.49,28.52,28.49,28.52,32600.0,20.9942,21.0163,20.9942,21.0163,32600.0
2012-05-01 12:30:00,28.52,28.52,28.49,28.5,33300.0,21.0163,21.0163,20.9942,21.0015,33300.0
2012-05-01 12:40:00,28.51,28.51,28.48,28.49,20500.0,21.0089,21.0089,20.9868,20.9942,20500.0
2012-05-01 12:50:00,28.49,28.5,28.48,28.49,27700.0,20.9942,21.0015,20.9868,20.9942,27700.0
2012-05-01 13:00:00,28.49,28.5,28.47,28.48,21000.0,20.9942,21.0015,20.9794,20.9868,21000.0
2012-05-01 13:10:00,28.47,28.47,28.41,28.41,12000.0,20.9794,20.9794,20.9352,20.9352,12000.0
2012-05-01 13:20:00,28.4,28.41,28.37,28.38,105400.0,20.9278,20.9352,20.9057,20.9131,105400.0
2012-05-01 13:30:00,28.39,28.43,28.38,28.43,47900.0,20.9205,20.95,20.9131,20.95,47900.0
2012-05-01 13:40:00,28.43,28.44,28.4,28.41,26600.0,20.95,20.9573,20.9278,20.9352,26600.0
2012-05-01 13:50:00,28.4,28.46,28.4,28.45,20000.0,20.9278,20.9721,20.9278,20.9647,20000.0
2012-05-01 14:00:00,28.45,28.46,28.43,28.46,10600.0,20.9647,20.9721,20.95,20.9721,10600.0
2012-05-01 14:10:00,28.45,28.45,28.43,28.44,15700.0,20.9647,20.9647,20.95,20.9573,15700.0
2012-05-01 14:20:00,28.44,28.46,28.35,28.41,47100.0,20.9573,20.9721,20.891,20.9352,47100.0
2012-05-01 14:30:00,28.43,28.43,28.39,28.43,22400.0,20.95,20.95,20.9205,20.95,22400.0
2012-05-01 14:40:00,28.43,28.44,28.37,28.4,22800.0,20.95,20.9573,20.9057,20.9278,22800.0
2012-05-01 14:50:00,28.41,28.41,28.33,28.35,29800.0,20.9352,20.9352,20.8763,20.891,29800.0
2012-05-01 15:00:00,28.36,28.37,28.35,28.35,17300.0,20.8984,20.9057,20.891,20.891,17300.0
2012-05-01 15:10:00,28.34,28.34,28.26,28.29,157400.0,20.8836,20.8836,20.8247,20.8468,157400.0
2012-05-01 15:20:00,28.29,28.32,28.26,28.31,32800.0,20.8468,20.8689,20.8247,20.8615,32800.0
2012-05-01 15:30:00,28.31,28.31,28.2,28.25,43500.0,20.8615,20.8615,20.7805,20.8173,43500.0
2012-05-01 15:40:00,28.25,28.29,28.23,28.23,77900.0,20.8173,20.8468,20.8026,20.8026,77900.0
2012-05-01 15:50:00,28.22,28.23,28.13,28.15,166000.0,20.7952,20.8026,20.7289,20.7436,166000.0
2012-05-02 09:30:00,28.05,28.08,27.84,27.88,18500.0,20.6699,20.692,20.5152,20.5447,18500.0
2012-05-02 09:40:00,27.88,27.94,27.85,27.92,66600.0,20.5447,20.5889,20.5226,20.5741,66600.0
2012-05-02 09:50:00,27.93,27.95,27.89,27.9,18800.0,20.5815,20.5962,20.552,20.5594,18800.0
2012-05-02 10:00:00,27.91,27.93,27.8,27.86,141600.0,20.5668,20.5815,20.4857,20.5299,141600.0
2012-05-02 10:10:00,27.86,27.89,27.8,27.84,101600.0,20.5299,20.552,20.4857,20.5152,101600.0
2012-05-02 10:20:00,27.84,27.85,27.8,27.8,50100.0,20.5152,20.5226,20.4857,20.4857,50100.0
2012-05-02 10:30:00,27.8,27.87,27.79,27.84,223500.0,20.4857,20.5373,20.4783,20.5152,223500.0
2012-05-02 10:40:00,27.85,27.91,27.84,27.89,30400.0,20.5226,20.5668,20.5152,20.552,30400.0
2012-05-02 10:50:00,27.88,27.95,27.87,27.87,49900.0,20.5447,20.5962,20.5373,20.5373,49900.0
2012-05-02 11:00:00,27.87,27.95,27.86,27.92,153900.0,20.5373,20.5962,20.5299,20.5741,153900.0
2012-05-02 11:10:00,27.92,27.95,27.87,27.9,47900.0,20.5741,20.5962,20.5373,20.5594,47900.0
2012-05-02 11:20:00,27.9,27.92,27.89,27.9,9800.0,20.5594,20.5741,20.552,20.5594,9800.0
2012-05-02 11:30:00,27.9,27.94,27.89,27.94,22300.0,20.5594,20.5889,20.552,20.5889,22300.0
2012-05-02 11:40:00,27.94,27.98,27.93,27.98,55400.0,20.5889,20.6183,20.5815,20.6183,55400.0
2012-05-02 11:50:00,27.99,27.99,27.94,27.95,15900.0,20.6257,20.6257,20.5889,20.5962,15900.0
2012-05-02 12:00:00,27.96,27.97,27.9,27.97,85200.0,20.6036,20.611,20.5594,20.611,85200.0
2012-05-02 12:10:00,27.98,28.13,27.97,28.1,99300.0,20.6183,20.7289,20.611,20.7068,99300.0
2012-05-02 12:20:00,28.1,28.18,28.1,28.15,49200.0,20.7068,20.7657,20.7068,20.7436,49200.0
2012-05-02 12:30:00,28.15,28.21,28.14,28.17,29100.0,20.7436,20.7878,20.7363,20.7584,29100.0
2012-05-02 12:40:00,28.16,28.17,28.12,28.12,91600.0,20.751,20.7584,20.7215,20.7215,91600.0
2012-05-02 12:50:00,28.12,28.16,28.11,28.15,74500.0,20.7215,20.751,20.7141,20.7436,74500.0
2012-05-02 13:00:00,28.15,28.15,28.12,28.13,19600.0,20.7436,20.7436,20.7215,20.7289,19600.0
2012-05-02 13:10:00,28.13,28.16,28.1,28.1,20900.0,20.7289,20.751,20.7068,20.7068,20900.0
2012-05-02 13:20:00,28.11,28.12,28.08,28.08,42800.0,20.7141,20.7215,20.692,20.692,42800.0
2012-05-02 13:30:00,28.07,28.1,28.07,28.1,23200.0,20.6847,20.7068,20.6847,20.7068,23200.0
2012-05-02 13:40:00,28.1,28.17,28.09,28.16,61300.0,20.7068,20.7584,20.6994,20.751,61300.0
2012-05-02 13:50:00,28.17,28.21,28.15,28.2,69200.0,20.7584,20.7878,20.7436,20.7805,69200.0
2012-05-02 14:00:00,28.21,28.21,28.18,28.21,59100.0,20.7878,20.7878,20.7657,20.7878,59100.0
2012-05-02 14:10:00,28.21,28.22,28.19,28.2,28200.0,20.7878,20.7952,20.7731,20.7805,28200.0
2012-05-02 14:20:00,28.19,28.24,28.18,28.23,121400.0,20.7731,20.8099,20.7657,20.8026,121400.0
2012-05-02 14:30:00,28.23,28.23,28.14,28.14,30800.0,20.8026,20.8026,20.7363,20.7363,30800.0
2012-05-02 14:40:00,28.14,28.16,28.13,28.16,21700.0,20.7363,20.751,20.7289,20.751,21700.0
2012-05-02 14:50:00,28.15,28.17,28.12,28.14,23300.0,20.7436,20.7584,20.7215,20.7363,23300.0
2012-05-02 15:00:00,28.14,28.16,28.08,28.08,64900.0,20.7363,20.751,20.692,20.692,64900.0
2012-05-02 15:10:00,28.07,28.09,28.07,28.08,86000.0,20.6847,20.6994,20.6847,20.692,86000.0
2012-05-02 15:20:00,28.08,28.1,28.08,28.09,59600.0,20.692,20.7068,20.692,20.6994,59600.0
2012-05-02 15:30:00,28.07,28.11,28.07,28.08,47600.0,20.6847,20.7141,20.6847,20.692,47600.0
2012-05-02 15:40:00,28.09,28.14,28.09,28.11,111700.0,20.6994,20.7363,20.6994,20.7141,111700.0
2012-05-02 15:50:00,28.1,28.14,28.09,28.11,82200.0,20.7068,20.7363,20.6994,20.7141,82200.0
2012-05-03 09:30:00,28.12,28.23,28.03,28.08,22200.0,20.7215,20.8026,20.6552,20.692,22200.0
2012-05-03 09:40:00,28.09,28.16,28.06,28.16,28200.0,20.6994,20.751,20.6773,20.751,28200.0
2012-05-03 09:50:00,28.17,28.27,28.16,28.19,213600.0,20.7584,20.832,20.751,20.7731,213600.0
2012-05-03 10:00:00,28.19,28.19,27.98,28.06,97500.0,20.7731,20.7731,20.6183,20.6773,97500.0
2012-05-03 10:10:00,28.05,28.07,27.97,28.0,40600.0,20.6699,20.6847,20.611,20.6331,40600.0
2012-05-03 10:20:00,27.99,28.01,27.91,28.01,43000.0,20.6257,20.6405,20.5668,20.6405,43000.0
2012-05-03 10:30:00,28.01,28.07,27.98,28.05,58600.0,20.6405,20.6847,20.6183,20.6699,58600.0
2012-05-03 10:40:00,28.04,28.05,27.96,27.99,72100.0,20.6626,20.6699,20.6036,20.6257,72100.0
2012-05-03 10:50:00,28.0,28.13,27.98,28.13,60800.0,20.6331,20.7289,20.6183,20.7289,60800.0
2012-05-03 11:00:00,28.13,28.13,28.1,28.1,6900.0,20.7289,20.7289,20.7068,20.7068,6900.0
2012-05-03 11:10:00,28.1,28.12,28.1,28.11,25200.0,20.7068,20.7215,20.7068,20.7141,25200.0
2012-05-03 11:20:00,28.12,28.15,28.12,28.14,10200.0,20.7215,20.7436,20.7215,20.7363,10200.0
2012-05-03 11:30:00,28.14,28.16,28.07,28.08,27500.0,20.7363,20.751,20.6847,20.692,27500.0
2012-05-03 11:40:00,28.08,28.09,27.94,27.94,65600.0,20.692,20.6994,20.5889,20.5889,65600.0
2012-05-03 11:50:00,27.94,27.98,27.93,27.97,30300.0,20.5889,20.6183,20.5815,20.611,30300.0
2012-05-03 12:00:00,27.97,28.0,27.96,28.0,24300.0,20.611,20.6331,20.6036,20.6331,24300.0
2012-05-03 12:10:00,28.01,28.05,28.0,28.05,15100.0,20.6405,20.6699,20.6331,20.6699,15100.0
2012-05-03 12:20:00,28.04,28.04,28.0,28.01,81500.0,20.6626,20.6626,20.6331,20.6405,81500.0
2012-05-03 12:30:00,28.01,28.06,28.0,28.06,16900.0,20.6405,20.6773,20.6331,20.6773,16900.0
2012-05-03 12:40:00,28.06,28.06,28.01,28.02,16700.0,20.6773,20.6773,20.6405,20.6478,16700.0
2012-05-03 12:50:00,28.02,28.03,27.98,27.98,32100.0,20.6478,20.6552,20.6183,20.6183,32100.0
2012-05-03 13:00:00,27.98,28.01,27.96,27.98,54900.0,20.6183,20.6405,20.6036,20.6183,54900.0
2012-05-03 13:10:00,27.99,28.02,27.95,28.02,23700.0,20.6257,20.6478,20.5962,20.6478,23700.0
2012-05-03 13:20:00,28.02,28.02,27.99,28.02,18800.0,20.6478,20.6478,20.6257,20.6478,18800.0
2012-05-03 13:30:00,28.01,28.01,27.94,27.96,23500.0,20.6405,20.6405,20.5889,20.6036,23500.0
2012-05-03 13:40:00,27.95,27.95,27.85,27.9,60100.0,20.5962,20.5962,20.5226,20.5594,60100.0
2012-05-03 13:50:00,27.9,27.99,27.88,27.94,22500.0,20.5594,20.6257,20.5447,20.5889,22500.0
2012-05-03 14:00:00,27.93,27.93,27.86,27.86,207600.0,20.5815,20.5815,20.5299,20.5299,207600.0
2012-05-03 14:10:00,27.87,27.91,27.84,27.9,43000.0,20.5373,20.5668,20.5152,20.5594,43000.0
2012-05-03 14:20:00,27.91,27.91,27.86,27.87,19500.0,20.5668,20.5668,20.5299,20.5373,19500.0
2012-05-03 14:30:00,27.86,27.87,27.85,27.86,25300.0,20.5299,20.5373,20.5226,20.5299,25300.0
2012-05-03 14:40:00,27.85,27.86,27.81,27.82,37500.0,20.5226,20.5299,20.4931,20.5004,37500.0
2012-05-03 14:50:00,27.82,27.87,27.82,27.84,56000.0,20.5004,20.5373,20.5004,20.5152,56000.0
2012-05-03 15:00:00,27.85,27.89,27.85,27.87,29600.0,20.5226,20.552,20.5226,20.5373,29600.0
2012-05-03 15:10:00,27.87,27.95,27.86,27.95,21900.0,20.5373,20.5962,20.5299,20.5962,21900.0
2012-05-03 15:20:00,27.95,27.98,27.93,27.94,35500.0,20.5962,20.6183,20.5815,20.5889,35500.0
2012-05-03 15:30:00,27.93,27.97,27.92,27.92,38300.0,20.5815,20.611,20.5741,20.5741,38300.0
2012-05-03 15:40:00,27.92,27.96,27.89,27.95,130300.0,20.5741,20.6036,20.552,20.5962,130300.0
2012-05-03 15:50:00,27.95,27.95,27.92,27.92,69700.0,20.5962,20.5962,20.5741,20.5741,69700.0
2012-05-04 09:30:00,27.78,27.87,27.73,27.74,87200.0,20.471,20.5373,20.4341,20.4415,87200.0
2012-05-04 09:40:00,27.74,27.74,27.58,27.62,245300.0,20.4415,20.4415,20.3236,20.3531,245300.0
2012-05-04 09:50:00,27.62,27.68,27.56,27.58,84700.0,20.3531,20.3973,20.3089,20.3236,84700.0
2012-05-04 10:00:00,27.6,27.6,27.5,27.54,155500.0,20.3383,20.3383,20.2646,20.2941,155500.0
2012-05-04 10:10:00,27.53,27.58,27.46,27.46,135400.0,20.2867,20.3236,20.2352,20.2352,135400.0
2012-05-04 10:20:00,27.47,27.5,27.46,27.47,54600.0,20.2425,20.2646,20.2352,20.2425,54600.0
2012-05-04 10:30:00,27.47,27.47,27.4,27.42,100200.0,20.2425,20.2425,20.1909,20.2057,100200.0
2012-05-04 10:40:00,27.41,27.43,27.39,27.41,53000.0,20.1983,20.2131,20.1836,20.1983,53000.0
2012-05-04 10:50:00,27.41,27.45,27.41,27.45,21200.0,20.1983,20.2278,20.1983,20.2278,21200.0
2012-05-04 11:00:00,27.44,27.45,27.38,27.39,45100.0,20.2204,20.2278,20.1762,20.1836,45100.0
2012-05-04 11:10:00,27.39,27.43,27.36,27.42,28300.0,20.1836,20.2131,20.1615,20.2057,28300.0
2012-05-04 11:20:00,27.42,27.42,27.37,27.39,80000.0,20.2057,20.2057,20.1688,20.1836,80000.0
2012-05-04 11:30:00,27.39,27.42,27.33,27.36,103600.0,20.1836,20.2057,20.1394,20.1615,103600.0
2012-05-04 11:40:00,27.36,27.39,27.36,27.38,51800.0,20.1615,20.1836,20.1615,20.1762,51800.0
2012-05-04 11:50:00,27.38,27.44,27.36,27.41,24700.0,20.1762,20.2204,20.1615,20.1983,24700.0
2012-05-04 12:00:00,27.4,27.46,27.4,27.46,11100.0,20.1909,20.2352,20.1909,20.2352,11100.0
2012-05-04 12:10:00,27.48,27.51,27.48,27.5,9000.0,20.2499,20.272,20.2499,20.2646,9000.0
2012-05-04 12:20:00,27.5,27.5,27.44,27.46,24300.0,20.2646,20.2646,20.2204,20.2352,24300.0
2012-05-04 12:30:00,27.46,27.49,27.42,27.43,54100.0,20.2352,20.2573,20.2057,20.2131,54100.0
2012-05-04 12:40:00,27.43,27.49,27.43,27.49,33300.0,20.2131,20.2573,20.2131,20.2573,33300.0
2012-05-04 12:50:00,27.49,27.52,27.45,27.51,20400.0,20.2573,20.2794,20.2278,20.272,20400.0
2012-05-04 13:00:00,27.52,27.55,27.51,27.52,15400.0,20.2794,20.3015,20.272,20.2794,15400.0
2012-05-04 13:10:00,27.5,27.57,27.49,27.54,34400.0,20.2646,20.3162,20.2573,20.2941,34400.0
2012-05-04 13:20:00,27.54,27.55,27.5,27.55,23500.0,20.2941,20.3015,20.2646,20.3015,23500.0
2012-05-04 13:30:00,27.54,27.58,27.53,27.56,18600.0,20.2941,20.3236,20.2867,20.3089,18600.0
2012-05-04 13:40:00,27.56,27.58,27.55,27.56,14800.0,20.3089,20.3236,20.3015,20.3089,14800.0
2012-05-04 13:50:00,27.57,27.58,27.54,27.55,46400.0,20.3162,20.3236,20.2941,20.3015,46400.0
2012-05-04 14:00:00,27.54,27.54,27.48,27.5,102700.0,20.2941,20.2941,20.2499,20.2646,102700.0
2012-05-04 14:10:00,27.49,27.5,27.46,27.49,35000.0,20.2573,20.2646,20.2352,20.2573,35000.0
2012-05-04 14:20:00,27.48,27.49,27.46,27.48,35800.0,20.2499,20.2573,20.2352,20.2499,35800.0
2012-05-04 14:30:00,27.49,27.5,27.43,27.45,122300.0,20.2573,20.2646,20.2131,20.2278,122300.0
2012-05-04 14:40:00,27.44,27.49,27.43,27.49,80700.0,20.2204,20.2573,20.2131,20.2573,80700.0
2012-05-04 14:50:00,27.49,27.54,27.46,27.51,58400.0,20.2573,20.2941,20.2352,20.272,58400.0
2012-05-04 15:00:00,27.52,27.56,27.52,27.55,104000.0,20.2794,20.3089,20.2794,20.3015,104000.0
2012-05-04 15:10:00,27.55,27.56,27.52,27.52,139500.0,20.3015,20.3089,20.2794,20.2794,139500.0
2012-05-04 15:20:00,27.52,27.55,27.52,27.54,110400.0,20.2794,20.3015,20.2794,20.2941,110400.0
2012-05-04 15:30:00,27.54,27.57,27.51,27.53,200900.0,20.2941,20.3162,20.272,20.2867,200900.0
2012-05-04 15:40:00,27.54,27.6,27.54,27.58,211600.0,20.2941,20.3383,20.2941,20.3236,211600.0
2012-05-04 15:50:00,27.57,27.6,27.52,27.53,165600.0,20.3162,20.3383,20.2794,20.2867,165600.0
2012-05-07 09:30:00,27.39,27.82,27.39,27.81,143900.0,20.1836,20.5004,20.1836,20.4931,143900.0
2012-05-07 09:40:00,27.81,27.84,27.52,27.52,47400.0,20.4931,20.5152,20.2794,20.2794,47400.0
2012-05-07 09:50:00,27.52,27.67,27.52,27.67,55000.0,20.2794,20.3899,20.2794,20.3899,55000.0
2012-05-07 10:00:00,27.67,27.7,27.62,27.63,14300.0,20.3899,20.412,20.3531,20.3604,14300.0
2012-05-07 10:10:00,27.62,27.66,27.53,27.66,27600.0,20.3531,20.3825,20.2867,20.3825,27600.0
2012-05-07 10:20:00,27.65,27.68,27.54,27.55,28400.0,20.3752,20.3973,20.2941,20.3015,28400.0
2012-05-07 10:30:00,27.54,27.57,27.51,27.54,51600.0,20.2941,20.3162,20.272,20.2941,51600.0
2012-05-07 10:40:00,27.54,27.63,27.51,27.63,27000.0,20.2941,20.3604,20.272,20.3604,27000.0
2012-05-07 10:50:00,27.62,27.63,27.57,27.59,25000.0,20.3531,20.3604,20.3162,20.331,25000.0
2012-05-07 11:00:00,27.6,27.73,27.6,27.68,165600.0,20.3383,20.4341,20.3383,20.3973,165600.0
2012-05-07 11:10:00,27.67,27.72,27.66,27.67,26700.0,20.3899,20.4268,20.3825,20.3899,26700.0
2012-05-07 11:20:00,27.67,27.7,27.64,27.66,13800.0,20.3899,20.412,20.3678,20.3825,13800.0
2012-05-07 11:30:00,27.66,27.7,27.65,27.69,15500.0,20.3825,20.412,20.3752,20.4046,15500.0
2012-05-07 11:40:00,27.7,27.71,27.68,27.69,10600.0,20.412,20.4194,20.3973,20.4046,10600.0
2012-05-07 11:50:00,27.69,27.71,27.68,27.71,5900.0,20.4046,20.4194,20.3973,20.4194,5900.0
2012-05-07 12:00:00,27.72,27.75,27.71,27.73,27800.0,20.4268,20.4489,20.4194,20.4341,27800.0
2012-05-07 12:10:00,27.73,27.74,27.71,27.73,14400.0,20.4341,20.4415,20.4194,20.4341,14400.0
2012-05-07 12:20:00,27.72,27.76,27.72,27.74,43800.0,20.4268,20.4562,20.4268,20.4415,43800.0
2012-05-07 12:30:00,27.75,27.83,27.74,27.8,23400.0,20.4489,20.5078,20.4415,20.4857,23400.0
2012-05-07 12:40:00,27.81,27.83,27.8,27.82,14500.0,20.4931,20.5078,20.4857,20.5004,14500.0
2012-05-07 12:50:00,27.82,27.83,27.77,27.79,21400.0,20.5004,20.5078,20.4636,20.4783,21400.0
2012-05-07 13:00:00,27.79,27.8,27.78,27.79,50800.0,20.4783,20.4857,20.471,20.4783,50800.0
2012-05-07 13:10:00,27.79,27.89,27.78,27.88,247500.0,20.4783,20.552,20.471,20.5447,247500.0
2012-05-07 13:20:00,27.88,27.94,27.82,27.89,346900.0,20.5447,20.5889,20.5004,20.552,346900.0
2012-05-07 13:30:00,27.87,27.92,27.87,27.91,10900.0,20.5373,20.5741,20.5373,20.5668,10900.0
2012-05-07 13:40:00,27.91,27.95,27.89,27.92,80600.0,20.5668,20.5962,20.552,20.5741,80600.0
2012-05-07 13:50:00,27.92,27.95,27.88,27.91,25400.0,20.5741,20.5962,20.5447,20.5668,25400.0
2012-05-07 14:00:00,27.91,27.93,27.89,27.89,17500.0,20.5668,20.5815,20.552,20.552,17500.0
2012-05-07 14:10:00,27.9,27.92,27.87,27.88,11300.0,20.5594,20.5741,20.5373,20.5447,11300.0
2012-05-07 14:20:00,27.89,27.89,27.84,27.87,14200.0,20.552,20.552,20.5152,20.5373,14200.0
2012-05-07 14:30:00,27.87,27.87,27.83,27.84,20500.0,20.5373,20.5373,20.5078,20.5152,20500.0
2012-05-07 14:40:00,27.84,27.85,27.81,27.84,57200.0,20.5152,20.5226,20.4931,20.5152,57200.0
2012-05-07 14:50:00,27.84,27.88,27.83,27.85,17400.0,20.5152,20.5447,20.5078,20.5226,17400.0
2012-05-07 15:00:00,27.85,27.86,27.81,27.82,19900.0,20.5226,20.5299,20.4931,20.5004,19900.0
2012-05-07 15:10:00,27.82,27.84,27.8,27.81,27900.0,20.5004,20.5152,20.4857,20.4931,27900.0
2012-05-07 15:20:00,27.8,27.83,27.77,27.8,81500.0,20.4857,20.5078,20.4636,20.4857,81500.0
2012-05-07 15:30:00,27.79,27.83,27.78,27.81,21300.0,20.4783,20.5078,20.471,20.4931,21300.0
2012-05-07 15:40:00,27.81,27.81,27.78,27.78,28900.0,20.4931,20.4931,20.471,20.471,28900.0
2012-05-07 15:50:00,27.78,27.78,27.74,27.78,94700.0,20.471,20.471,20.4415,20.471,94700.0
2012-05-08 09:30:00,27.66,27.67,27.57,27.59,43000.0,20.3825,20.3899,20.3162,20.331,43000.0
2012-05-08 09:40:00,27.57,27.79,27.57,27.77,63400.0,20.3162,20.4783,20.3162,20.4636,63400.0
2012-05-08 09:50:00,27.78,27.78,27.73,27.76,38700.0,20.471,20.471,20.4341,20.4562,38700.0
2012-05-08 10:00:00,27.77,27.78,27.69,27.71,63300.0,20.4636,20.471,20.4046,20.4194,63300.0
2012-05-08 10:10:00,27.71,27.77,27.66,27.76,55400.0,20.4194,20.4636,20.3825,20.4562,55400.0
2012-05-08 10:20:00,27.77,27.8,27.76,27.76,176600.0,20.4636,20.4857,20.4562,20.4562,176600.0
2012-05-08 10:30:00,27.75,27.76,27.63,27.68,166000.0,20.4489,20.4562,20.3604,20.3973,166000.0
2012-05-08 10:40:00,27.67,27.69,27.65,27.68,46900.0,20.3899,20.4046,20.3752,20.3973,46900.0
2012-05-08 10:50:00,27.67,27.73,27.67,27.69,237800.0,20.3899,20.4341,20.3899,20.4046,237800.0
2012-05-08 11:00:00,27.68,27.71,27.6,27.65,73400.0,20.3973,20.4194,20.3383,20.3752,73400.0
2012-05-08 11:10:00,27.65,27.7,27.6,27.7,36700.0,20.3752,20.412,20.3383,20.412,36700.0
2012-05-08 11:20:00,27.7,27.71,27.67,27.69,20400.0,20.412,20.4194,20.3899,20.4046,20400.0
2012-05-08 11:30:00,27.69,27.75,27.65,27.74,67700.0,20.4046,20.4489,20.3752,20.4415,67700.0
2012-05-08 11:40:00,27.75,27.75,27.71,27.75,168100.0,20.4489,20.4489,20.4194,20.4489,168100.0
2012-05-08 11:50:00,27.75,27.78,27.71,27.72,78400.0,20.4489,20.471,20.4194,20.4268,78400.0
2012-05-08 12:00:00,27.71,27.73,27.68,27.71,26700.0,20.4194,20.4341,20.3973,20.4194,26700.0
2012-05-08 12:10:00,27.7,27.7,27.67,27.69,19100.0,20.412,20.412,20.3899,20.4046,19100.0
2012-05-08 12:20:00,27.69,27.69,27.59,27.6,51600.0,20.4046,20.4046,20.331,20.3383,51600.0
2012-05-08 12:30:00,27.6,27.63,27.57,27.63,68500.0,20.3383,20.3604,20.3162,20.3604,68500.0
2012-05-08 12:40:00,27.63,27.63,27.53,27.54,24700.0,20.3604,20.3604,20.2867,20.2941,24700.0
2012-05-08 12:50:00,27.54,27.56,27.49,27.52,11600.0,20.2941,20.3089,20.2573,20.2794,11600.0
2012-05-08 13:00:00,27.52,27.56,27.52,27.56,20000.0,20.2794,20.3089,20.2794,20.3089,20000.0
2012-05-08 13:10:00,27.56,27.61,27.54,27.59,32600.0,20.3089,20.3457,20.2941,20.331,32600.0
2012-05-08 13:20:00,27.6,27.61,27.56,27.6,43800.0,20.3383,20.3457,20.3089,20.3383,43800.0
2012-05-08 13:30:00,27.62,27.67,27.6,27.61,52800.0,20.3531,20.3899,20.3383,20.3457,52800.0
2012-05-08 13:40:00,27.61,27.65,27.61,27.64,27400.0,20.3457,20.3752,20.3457,20.3678,27400.0
2012-05-08 13:50:00,27.63,27.64,27.58,27.64,16800.0,20.3604,20.3678,20.3236,20.3678,16800.0
2012-05-08 14:00:00,27.64,27.66,27.58,27.62,20800.0,20.3678,20.3825,20.3236,20.3531,20800.0
2012-05-08 14:10:00,27.62,27.62,27.55,27.58,18600.0,20.3531,20.3531,20.3015,20.3236,18600.0
2012-05-08 14:20:00,27.58,27.6,27.56,27.6,20100.0,20.3236,20.3383,20.3089,20.3383,20100.0
2012-05-08 14:30:00,27.6,27.63,27.56,27.6,20300.0,20.3383,20.3604,20.3089,20.3383,20300.0
2012-05-08 14:40:00,27.6,27.65,27.59,27.63,94400.0,20.3383,20.3752,20.331,20.3604,94400.0
2012-05-08 14:50:00,27.63,27.7,27.62,27.67,54800.0,20.3604,20.412,20.3531,20.3899,54800.0
2012-05-08 15:00:00,27.66,27.7,27.61,27.66,180600.0,20.3825,20.412,20.3457,20.3825,180600.0
2012-05-08 15:10:00,27.67,27.81,27.66,27.81,117600.0,20.3899,20.4931,20.3825,20.4931,117600.0
2012-05-08 15:20:00,27.82,27.82,27.75,27.78,420500.0,20.5004,20.5004,20.4489,20.471,420500.0
2012-05-08 15:30:00,27.76,27.84,27.75,27.8,141500.0,20.4562,20.5152,20.4489,20.4857,141500.0
2012-05-08 15:40:00,27.8,27.85,27.78,27.82,169400.0,20.4857,20.5226,20.471,20.5004,169400.0
2012-05-08 15:50:00,27.82,27.87,27.82,27.85,210800.0,20.5004,20.5373,20.5004,20.5226,210800.0
2012-05-09 09:30:00,27.44,27.53,27.39,27.46,136400.0,20.2204,20.2867,20.1836,20.2352,136400.0
2012-05-09 09:40:00,27.45,27.49,27.35,27.35,65300.0,20.2278,20.2573,20.1541,20.1541,65300.0
2012-05-09 09:50:00,27.36,27.38,27.29,27.38,55200.0,20.1615,20.1762,20.1099,20.1762,55200.0
2012-05-09 10:00:00,27.38,27.51,27.29,27.34,111600.0,20.1762,20.272,20.1099,20.1467,111600.0
2012-05-09 10:10:00,27.36,27.42,27.24,27.3,136500.0,20.1615,20.2057,20.073,20.1173,136500.0
2012-05-09 10:20:00,27.3,27.32,27.16,27.2,396500.0,20.1173,20.132,20.0141,20.0436,396500.0
2012-05-09 10:30:00,27.19,27.3,27.18,27.3,122300.0,20.0362,20.1173,20.0288,20.1173,122300.0
2012-05-09 10:40:00,27.29,27.35,27.24,27.25,89400.0,20.1099,20.1541,20.073,20.0804,89400.0
2012-05-09 10:50:00,27.25,27.26,27.17,27.21,95300.0,20.0804,20.0878,20.0215,20.0509,95300.0
2012-05-09 11:00:00,27.21,27.3,27.18,27.26,207300.0,20.0509,20.1173,20.0288,20.0878,207300.0
2012-05-09 11:10:00,27.27,27.4,27.27,27.37,339700.0,20.0952,20.1909,20.0952,20.1688,339700.0
2012-05-09 11:20:00,27.38,27.53,27.37,27.48,77200.0,20.1762,20.2867,20.1688,20.2499,77200.0
2012-05-09 11:30:00,27.49,27.56,27.43,27.56,28400.0,20.2573,20.3089,20.2131,20.3089,28400.0
2012-05-09 11:40:00,27.56,27.56,27.49,27.5,24100.0,20.3089,20.3089,20.2573,20.2646,24100.0
2012-05-09 11:50:00,27.49,27.5,27.39,27.39,48500.0,20.2573,20.2646,20.1836,20.1836,48500.0
2012-05-09 12:00:00,27.4,27.41,27.36,27.36,17100.0,20.1909,20.1983,20.1615,20.1615,17100.0
2012-05-09 12:10:00,27.35,27.4,27.35,27.39,50900.0,20.1541,20.1909,20.1541,20.1836,50900.0
2012-05-09 12:20:00,27.39,27.41,27.35,27.37,77200.0,20.1836,20.1983,20.1541,20.1688,77200.0
2012-05-09 12:30:00,27.36,27.36,27.29,27.32,82900.0,20.1615,20.1615,20.1099,20.132,82900.0
2012-05-09 12:40:00,27.32,27.37,27.28,27.36,64400.0,20.132,20.1688,20.1025,20.1615,64400.0
2012-05-09 12:50:00,27.36,27.41,27.32,27.4,17100.0,20.1615,20.1983,20.132,20.1909,17100.0
2012-05-09 13:00:00,27.39,27.49,27.39,27.42,19900.0,20.1836,20.2573,20.1836,20.2057,19900.0
2012-05-09 13:10:00,27.43,27.47,27.4,27.44,27700.0,20.2131,20.2425,20.1909,20.2204,27700.0
2012-05-09 13:20:00,27.44,27.57,27.44,27.51,57800.0,20.2204,20.3162,20.2204,20.272,57800.0
2012-05-09 13:30:00,27.51,27.59,27.51,27.52,139600.0,20.272,20.331,20.272,20.2794,139600.0
2012-05-09 13:40:00,27.53,27.6,27.53,27.54,30600.0,20.2867,20.3383,20.2867,20.2941,30600.0
2012-05-09 13:50:00,27.55,27.61,27.54,27.54,36700.0,20.3015,20.3457,20.2941,20.2941,36700.0
2012-05-09 14:00:00,27.54,27.55,27.5,27.51,13700.0,20.2941,20.3015,20.2646,20.272,13700.0
2012-05-09 14:10:00,27.53,27.53,27.46,27.46,34700.0,20.2867,20.2867,20.2352,20.2352,34700.0
2012-05-09 14:20:00,27.46,27.54,27.46,27.51,22500.0,20.2352,20.2941,20.2352,20.272,22500.0
2012-05-09 14:30:00,27.51,27.51,27.45,27.46,42700.0,20.272,20.272,20.2278,20.2352,42700.0
2012-05-09 14:40:00,27.47,27.5,27.43,27.43,19300.0,20.2425,20.2646,20.2131,20.2131,19300.0
2012-05-09 14:50:00,27.42,27.49,27.41,27.42,38500.0,20.2057,20.2573,20.1983,20.2057,38500.0
2012-05-09 15:00:00,27.42,27.44,27.38,27.4,22100.0,20.2057,20.2204,20.1762,20.1909,22100.0
2012-05-09 15:10:00,27.4,27.48,27.39,27.42,89600.0,20.1909,20.2499,20.1836,20.2057,89600.0
2012-05-09 15:20:00,27.42,27.49,27.4,27.44,82800.0,20.2057,20.2573,20.1909,20.2204,82800.0
2012-05-09 15:30:00,27.44,27.51,27.43,27.5,64900.0,20.2204,20.272,20.2131,20.2646,64900.0
2012-05-09 15:40:00,27.51,27.56,27.49,27.55,59200.0,20.272,20.3089,20.2573,20.3015,59200.0
2012-05-09 15:50:00,27.54,27.55,27.46,27.47,163500.0,20.2941,20.3015,20.2352,20.2425,163500.0
2012-05-10 09:30:00,27.69,27.87,27.67,27.87,21600.0,20.4046,20.5373,20.3899,20.5373,21600.0
2012-05-10 09:40:00,27.87,27.9,27.76,27.9,48400.0,20.5373,20.5594,20.4562,20.5594,48400.0
2012-05-10 09:50:00,27.92,27.93,27.84,27.9,114900.0,20.5741,20.5815,20.5152,20.5594,114900.0
2012-05-10 10:00:00,27.87,27.97,27.82,27.96,155600.0,20.5373,20.611,20.5004,20.6036,155600.0
2012-05-10 10:10:00,27.96,27.96,27.87,27.91,93900.0,20.6036,20.6036,20.5373,20.5668,93900.0
2012-05-10 10:20:00,27.89,27.95,27.81,27.84,54000.0,20.552,20.5962,20.4931,20.5152,54000.0
2012-05-10 10:30:00,27.85,27.87,27.78,27.82,51200.0,20.5226,20.5373,20.471,20.5004,51200.0
2012-05-10 10:40:00,27.83,27.9,27.79,27.8,61200.0,20.5078,20.5594,20.4783,20.4857,61200.0
2012-05-10 10:50:00,27.81,27.82,27.7,27.77,53200.0,20.4931,20.5004,20.412,20.4636,53200.0
2012-05-10 11:00:00,27.76,27.78,27.68,27.71,46900.0,20.4562,20.471,20.3973,20.4194,46900.0
2012-05-10 11:10:00,27.72,27.77,27.67,27.77,20000.0,20.4268,20.4636,20.3899,20.4636,20000.0
2012-05-10 11:20:00,27.77,27.84,27.75,27.83,34100.0,20.4636,20.5152,20.4489,20.5078,34100.0
2012-05-10 11:30:00,27.83,27.91,27.81,27.86,30800.0,20.5078,20.5668,20.4931,20.5299,30800.0
2012-05-10 11:40:00,27.87,27.87,27.79,27.85,37300.0,20.5373,20.5373,20.4783,20.5226,37300.0
2012-05-10 11:50:00,27.85,27.87,27.81,27.81,20500.0,20.5226,20.5373,20.4931,20.4931,20500.0
2012-05-10 12:00:00,27.81,27.81,27.74,27.8,27500.0,20.4931,20.4931,20.4415,20.4857,27500.0
2012-05-10 12:10:00,27.79,27.88,27.77,27.86,20800.0,20.4783,20.5447,20.4636,20.5299,20800.0
2012-05-10 12:20:00,27.86,27.86,27.78,27.83,25900.0,20.5299,20.5299,20.471,20.5078,25900.0
2012-05-10 12:30:00,27.83,27.88,27.81,27.86,17700.0,20.5078,20.5447,20.4931,20.5299,17700.0
2012-05-10 12:40:00,27.85,27.88,27.83,27.86,17400.0,20.5226,20.5447,20.5078,20.5299,17400.0
2012-05-10 12:50:00,27.86,27.92,27.86,27.9,10000.0,20.5299,20.5741,20.5299,20.5594,10000.0
2012-05-10 13:00:00,27.9,27.94,27.88,27.9,26000.0,20.5594,20.5889,20.5447,20.5594,26000.0
2012-05-10 13:10:00,27.9,27.9,27.85,27.87,20900.0,20.5594,20.5594,20.5226,20.5373,20900.0
2012-05-10 13:20:00,27.87,27.91,27.86,27.89,17200.0,20.5373,20.5668,20.5299,20.552,17200.0
2012-05-10 13:30:00,27.91,27.93,27.87,27.88,32200.0,20.5668,20.5815,20.5373,20.5447,32200.0
2012-05-10 13:40:00,27.88,27.9,27.85,27.86,9200.0,20.5447,20.5594,20.5226,20.5299,9200.0
2012-05-10 13:50:00,27.86,27.88,27.8,27.8,7200.0,20.5299,20.5447,20.4857,20.4857,7200.0
2012-05-10 14:00:00,27.81,27.85,27.81,27.84,24100.0,20.4931,20.5226,20.4931,20.5152,24100.0
2012-05-10 14:10:00,27.84,27.87,27.83,27.86,115100.0,20.5152,20.5373,20.5078,20.5299,115100.0
2012-05-10 14:20:00,27.86,27.86,27.82,27.85,64700.0,20.5299,20.5299,20.5004,20.5226,64700.0
2012-05-10 14:30:00,27.86,27.86,27.8,27.83,63300.0,20.5299,20.5299,20.4857,20.5078,63300.0
2012-05-10 14:40:00,27.83,27.87,27.82,27.84,74600.0,20.5078,20.5373,20.5004,20.5152,74600.0
2012-05-10 14:50:00,27.84,27.86,27.82,27.85,51400.0,20.5152,20.5299,20.5004,20.5226,51400.0
2012-05-10 15:00:00,27.86,27.88,27.84,27.85,57200.0,20.5299,20.5447,20.5152,20.5226,57200.0
2012-05-10 15:10:00,27.85,27.88,27.84,27.88,35900.0,20.5226,20.5447,20.5152,20.5447,35900.0
2012-05-10 15:20:00,27.88,27.88,27.82,27.87,48700.0,20.5447,20.5447,20.5004,20.5373,48700.0
2012-05-10 15:30:00,27.87,27.89,27.85,27.88,69700.0,20.5373,20.552,20.5226,20.5447,69700.0
2012-05-10 15:40:00,27.87,27.9,27.83,27.85,115700.0,20.5373,20.5594,20.5078,20.5226,115700.0
2012-05-10 15:50:00,27.85,27.86,27.78,27.83,292300.0,20.5226,20.5299,20.471,20.5078,292300.0
2012-05-11 09:30:00,27.55,27.58,27.4,27.5,528100.0,20.3015,20.3236,20.1909,20.2646,528100.0
2012-05-11 09:40:00,27.5,27.88,27.5,27.88,433000.0,20.2646,20.5447,20.2646,20.5447,433000.0
2012-05-11 09:50:00,27.89,27.97,27.78,27.78,82200.0,20.552,20.611,20.471,20.471,82200.0
2012-05-11 10:00:00,27.79,27.88,27.73,27.74,67000.0,20.4783,20.5447,20.4341,20.4415,67000.0
2012-05-11 10:10:00,27.73,27.87,27.7,27.85,63000.0,20.4341,20.5373,20.412,20.5226,63000.0
2012-05-11 10:20:00,27.85,27.89,27.8,27.83,27900.0,20.5226,20.552,20.4857,20.5078,27900.0
2012-05-11 10:30:00,27.82,27.91,27.82,27.87,38700.0,20.5004,20.5668,20.5004,20.5373,38700.0
2012-05-11 10:40:00,27.87,27.93,27.81,27.82,76100.0,20.5373,20.5815,20.4931,20.5004,76100.0
2012-05-11 10:50:00,27.82,27.82,27.74,27.75,30800.0,20.5004,20.5004,20.4415,20.4489,30800.0
2012-05-11 11:00:00,27.76,27.82,27.71,27.82,36300.0,20.4562,20.5004,20.4194,20.5004,36300.0
2012-05-11 11:10:00,27.82,27.84,27.77,27.8,47700.0,20.5004,20.5152,20.4636,20.4857,47700.0
2012-05-11 11:20:00,27.8,27.86,27.78,27.82,86400.0,20.4857,20.5299,20.471,20.5004,86400.0
2012-05-11 11:30:00,27.82,27.89,27.8,27.85,24600.0,20.5004,20.552,20.4857,20.5226,24600.0
2012-05-11 11:40:00,27.84,27.84,27.73,27.75,42900.0,20.5152,20.5152,20.4341,20.4489,42900.0
2012-05-11 11:50:00,27.75,27.78,27.73,27.78,38200.0,20.4489,20.471,20.4341,20.471,38200.0
2012-05-11 12:00:00,27.77,27.81,27.75,27.78,32200.0,20.4636,20.4931,20.4489,20.471,32200.0
2012-05-11 12:10:00,27.78,27.78,27.76,27.77,24300.0,20.471,20.471,20.4562,20.4636,24300.0
2012-05-11 12:20:00,27.77,27.83,27.77,27.79,29700.0,20.4636,20.5078,20.4636,20.4783,29700.0
2012-05-11 12:30:00,27.79,27.81,27.78,27.79,23400.0,20.4783,20.4931,20.471,20.4783,23400.0
2012-05-11 12:40:00,27.79,27.84,27.79,27.84,18100.0,20.4783,20.5152,20.4783,20.5152,18100.0
2012-05-11 12:50:00,27.84,27.85,27.78,27.78,20400.0,20.5152,20.5226,20.471,20.471,20400.0
2012-05-11 13:00:00,27.78,27.78,27.71,27.72,123200.0,20.471,20.471,20.4194,20.4268,123200.0
2012-05-11 13:10:00,27.71,27.75,27.69,27.71,82400.0,20.4194,20.4489,20.4046,20.4194,82400.0
2012-05-11 13:20:00,27.71,27.73,27.69,27.71,19500.0,20.4194,20.4341,20.4046,20.4194,19500.0
2012-05-11 13:30:00,27.71,27.76,27.7,27.71,31700.0,20.4194,20.4562,20.412,20.4194,31700.0
2012-05-11 13:40:00,27.71,27.74,27.69,27.71,52900.0,20.4194,20.4415,20.4046,20.4194,52900.0
2012-05-11 13:50:00,27.72,27.75,27.72,27.75,51800.0,20.4268,20.4489,20.4268,20.4489,51800.0
2012-05-11 14:00:00,27.75,27.75,27.66,27.7,80700.0,20.4489,20.4489,20.3825,20.412,80700.0
2012-05-11 14:10:00,27.69,27.74,27.68,27.72,20500.0,20.4046,20.4415,20.3973,20.4268,20500.0
2012-05-11 14:20:00,27.73,27.73,27.68,27.69,43700.0,20.4341,20.4341,20.3973,20.4046,43700.0
2012-05-11 14:30:00,27.69,27.69,27.67,27.68,27100.0,20.4046,20.4046,20.3899,20.3973,27100.0
2012-05-11 14:40:00,27.67,27.72,27.67,27.69,15800.0,20.3899,20.4268,20.3899,20.4046,15800.0
2012-05-11 14:50:00,27.68,27.7,27.66,27.68,43100.0,20.3973,20.412,20.3825,20.3973,43100.0
2012-05-11 15:00:00,27.68,27.7,27.63,27.64,33100.0,20.3973,20.412,20.3604,20.3678,33100.0
2012-05-11 15:10:00,27.64,27.68,27.62,27.68,31300.0,20.3678,20.3973,20.3531,20.3973,31300.0
2012-05-11 15:20:00,27.69,27.71,27.66,27.7,36500.0,20.4046,20.4194,20.3825,20.412,36500.0
2012-05-11 15:30:00,27.7,27.71,27.68,27.7,20300.0,20.412,20.4194,20.3973,20.412,20300.0
2012-05-11 15:40:00,27.69,27.69,27.64,27.68,54300.0,20.4046,20.4046,20.3678,20.3973,54300.0
2012-05-11 15:50:00,27.68,27.72,27.63,27.7,239300.0,20.3973,20.4268,20.3604,20.412,239300.0
2012-05-14 09:30:00,27.4,27.47,27.38,27.41,27200.0,20.1909,20.2425,20.1762,20.1983,27200.0
2012-05-14 09:40:00,27.38,27.44,27.35,27.44,47300.0,20.1762,20.2204,20.1541,20.2204,47300.0
2012-05-14 09:50:00,27.44,27.53,27.39,27.39,39400.0,20.2204,20.2867,20.1836,20.1836,39400.0
2012-05-14 10:00:00,27.36,27.4,27.32,27.34,62900.0,20.1615,20.1909,20.132,20.1467,62900.0
2012-05-14 10:10:00,27.33,27.34,27.28,27.33,36500.0,20.1394,20.1467,20.1025,20.1394,36500.0
2012-05-14 10:20:00,27.33,27.33,27.22,27.23,71700.0,20.1394,20.1394,20.0583,20.0657,71700.0
2012-05-14 10:30:00,27.23,27.28,27.21,27.27,95600.0,20.0657,20.1025,20.0509,20.0952,95600.0
2012-05-14 10:40:00,27.27,27.3,27.26,27.28,40100.0,20.0952,20.1173,20.0878,20.1025,40100.0
2012-05-14 10:50:00,27.28,27.33,27.27,27.29,28400.0,20.1025,20.1394,20.0952,20.1099,28400.0
2012-05-14 11:00:00,27.29,27.33,27.25,27.26,35100.0,20.1099,20.1394,20.0804,20.0878,35100.0
2012-05-14 11:10:00,27.26,27.31,27.25,27.27,35600.0,20.0878,20.1246,20.0804,20.0952,35600.0
2012-05-14 11:20:00,27.28,27.44,27.28,27.38,59500.0,20.1025,20.2204,20.1025,20.1762,59500.0
2012-05-14 11:30:00,27.38,27.43,27.32,27.35,65400.0,20.1762,20.2131,20.132,20.1541,65400.0
2012-05-14 11:40:00,27.35,27.36,27.31,27.34,30800.0,20.1541,20.1615,20.1246,20.1467,30800.0
2012-05-14 11:50:00,27.35,27.38,27.34,27.37,16500.0,20.1541,20.1762,20.1467,20.1688,16500.0
2012-05-14 12:00:00,27.37,27.37,27.34,27.34,11700.0,20.1688,20.1688,20.1467,20.1467,11700.0
2012-05-14 12:10:00,27.35,27.37,27.33,27.36,12500.0,20.1541,20.1688,20.1394,20.1615,12500.0
2012-05-14 12:20:00,27.36,27.4,27.35,27.38,30700.0,20.1615,20.1909,20.1541,20.1762,30700.0
2012-05-14 12:30:00,27.38,27.39,27.36,27.38,12700.0,20.1762,20.1836,20.1615,20.1762,12700.0
2012-05-14 12:40:00,27.37,27.43,27.37,27.41,11200.0,20.1688,20.2131,20.1688,20.1983,11200.0
2012-05-14 12:50:00,27.41,27.43,27.38,27.39,9800.0,20.1983,20.2131,20.1762,20.1836,9800.0
2012-05-14 13:00:00,27.38,27.43,27.38,27.41,9800.0,20.1762,20.2131,20.1762,20.1983,9800.0
2012-05-14 13:10:00,27.42,27.42,27.35,27.38,32500.0,20.2057,20.2057,20.1541,20.1762,32500.0
2012-05-14 13:20:00,27.37,27.39,27.36,27.37,18800.0,20.1688,20.1836,20.1615,20.1688,18800.0
2012-05-14 13:30:00,27.37,27.44,27.37,27.42,14800.0,20.1688,20.2204,20.1688,20.2057,14800.0
2012-05-14 13:40:00,27.43,27.45,27.42,27.43,15300.0,20.2131,20.2278,20.2057,20.2131,15300.0
2012-05-14 13:50:00,27.42,27.51,27.42,27.45,36400.0,20.2057,20.272,20.2057,20.2278,36400.0
2012-05-14 14:00:00,27.46,27.5,27.46,27.48,22000.0,20.2352,20.2646,20.2352,20.2499,22000.0
2012-05-14 14:10:00,27.48,27.49,27.42,27.42,17400.0,20.2499,20.2573,20.2057,20.2057,17400.0
2012-05-14 14:20:00,27.41,27.45,27.41,27.45,19200.0,20.1983,20.2278,20.1983,20.2278,19200.0
2012-05-14 14:30:00,27.45,27.45,27.37,27.39,14200.0,20.2278,20.2278,20.1688,20.1836,14200.0
2012-05-14 14:40:00,27.39,27.4,27.36,27.36,8000.0,20.1836,20.1909,20.1615,20.1615,8000.0
2012-05-14 14:50:00,27.37,27.38,27.29,27.31,26700.0,20.1688,20.1762,20.1099,20.1246,26700.0
2012-05-14 15:00:00,27.32,27.33,27.27,27.32,46600.0,20.132,20.1394,20.0952,20.132,46600.0
2012-05-14 15:10:00,27.32,27.34,27.3,27.31,31900.0,20.132,20.1467,20.1173,20.1246,31900.0
2012-05-14 15:20:00,27.3,27.32,27.28,27.3,9800.0,20.1173,20.132,20.1025,20.1173,9800.0
2012-05-14 15:30:00,27.3,27.34,27.29,27.29,24300.0,20.1173,20.1467,20.1099,20.1099,24300.0
2012-05-14 15:40:00,27.29,27.29,27.26,27.28,48100.0,20.1099,20.1099,20.0878,20.1025,48100.0
2012-05-14 15:50:00,27.28,27.3,27.25,27.28,250700.0,20.1025,20.1173,20.0804,20.1025,250700.0
2012-05-15 09:30:00,27.26,27.32,27.23,27.26,25900.0,20.0878,20.132,20.0657,20.0878,25900.0
2012-05-15 09:40:00,27.23,27.32,27.22,27.26,13100.0,20.0657,20.132,20.0583,20.0878,13100.0
2012-05-15 09:50:00,27.27,27.36,27.27,27.29,17700.0,20.0952,20.1615,20.0952,20.1099,17700.0
2012-05-15 10:00:00,27.3,27.37,27.27,27.34,85400.0,20.1173,20.1688,20.0952,20.1467,85400.0
2012-05-15 10:10:00,27.33,27.35,27.27,27.32,66800.0,20.1394,20.1541,20.0952,20.132,66800.0
2012-05-15 10:20:00,27.32,27.43,27.32,27.43,53200.0,20.132,20.2131,20.132,20.2131,53200.0
2012-05-15 10:30:00,27.43,27.45,27.41,27.44,106000.0,20.2131,20.2278,20.1983,20.2204,106000.0
2012-05-15 10:40:00,27.43,27.46,27.41,27.43,71500.0,20.2131,20.2352,20.1983,20.2131,71500.0
2012-05-15 10:50:00,27.43,27.43,27.39,27.42,84900.0,20.2131,20.2131,20.1836,20.2057,84900.0
2012-05-15 11:00:00,27.43,27.43,27.32,27.35,30300.0,20.2131,20.2131,20.132,20.1541,30300.0
2012-05-15 11:10:00,27.34,27.34,27.27,27.3,37900.0,20.1467,20.1467,20.0952,20.1173,37900.0
2012-05-15 11:20:00,27.29,27.3,27.25,27.27,16900.0,20.1099,20.1173,20.0804,20.0952,16900.0
2012-05-15 11:30:00,27.27,27.41,27.27,27.39,44600.0,20.0952,20.1983,20.0952,20.1836,44600.0
2012-05-15 11:40:00,27.38,27.5,27.37,27.47,25600.0,20.1762,20.2646,20.1688,20.2425,25600.0
2012-05-15 11:50:00,27.47,27.48,27.42,27.45,24300.0,20.2425,20.2499,20.2057,20.2278,24300.0
2012-05-15 12:00:00,27.44,27.49,27.43,27.49,20200.0,20.2204,20.2573,20.2131,20.2573,20200.0
2012-05-15 12:10:00,27.46,27.48,27.38,27.39,23600.0,20.2352,20.2499,20.1762,20.1836,23600.0
2012-05-15 12:20:00,27.39,27.39,27.29,27.35,57800.0,20.1836,20.1836,20.1099,20.1541,57800.0
2012-05-15 12:30:00,27.34,27.36,27.31,27.34,45300.0,20.1467,20.1615,20.1246,20.1467,45300.0
2012-05-15 12:40:00,27.35,27.36,27.3,27.3,16600.0,20.1541,20.1615,20.1173,20.1173,16600.0
2012-05-15 12:50:00,27.31,27.32,27.29,27.32,15700.0,20.1246,20.132,20.1099,20.132,15700.0
2012-05-15 13:00:00,27.32,27.34,27.31,27.32,22000.0,20.132,20.1467,20.1246,20.132,22000.0
2012-05-15 13:10:00,27.32,27.34,27.28,27.28,4800.0,20.132,20.1467,20.1025,20.1025,4800.0
2012-05-15 13:20:00,27.28,27.29,27.25,27.26,16500.0,20.1025,20.1099,20.0804,20.0878,16500.0
2012-05-15 13:30:00,27.26,27.26,27.22,27.24,16700.0,20.0878,20.0878,20.0583,20.073,16700.0
2012-05-15 13:40:00,27.25,27.26,27.19,27.22,25200.0,20.0804,20.0878,20.0362,20.0583,25200.0
2012-05-15 13:50:00,27.21,27.24,27.16,27.22,33100.0,20.0509,20.073,20.0141,20.0583,33100.0
2012-05-15 14:00:00,27.22,27.26,27.18,27.21,47800.0,20.0583,20.0878,20.0288,20.0509,47800.0
2012-05-15 14:10:00,27.21,27.25,27.2,27.22,36200.0,20.0509,20.0804,20.0436,20.0583,36200.0
2012-05-15 14:20:00,27.22,27.25,27.21,27.23,13300.0,20.0583,20.0804,20.0509,20.0657,13300.0
2012-05-15 14:30:00,27.23,27.24,27.17,27.17,40300.0,20.0657,20.073,20.0215,20.0215,40300.0
2012-05-15 14:40:00,27.17,27.2,27.15,27.19,16100.0,20.0215,20.0436,20.0067,20.0362,16100.0
2012-05-15 14:50:00,27.19,27.19,27.13,27.15,19300.0,20.0362,20.0362,19.992,20.0067,19300.0
2012-05-15 15:00:00,27.14,27.14,27.07,27.11,172200.0,19.9994,19.9994,19.9478,19.9772,172200.0
2012-05-15 15:10:00,27.11,27.11,27.02,27.05,108400.0,19.9772,19.9772,19.9109,19.933,108400.0
2012-05-15 15:20:00,27.05,27.05,26.98,26.99,73200.0,19.933,19.933,19.8815,19.8888,73200.0
2012-05-15 15:30:00,27.0,27.07,26.99,27.03,73700.0,19.8962,19.9478,19.8888,19.9183,73700.0
2012-05-15 15:40:00,27.04,27.1,27.01,27.06,119100.0,19.9257,19.9699,19.9036,19.9404,119100.0
2012-05-15 15:50:00,27.07,27.08,27.02,27.06,59000.0,19.9478,19.9551,19.9109,19.9404,59000.0
2012-05-16 09:30:00,27.25,27.35,27.2,27.23,104500.0,20.0804,20.1541,20.0436,20.0657,104500.0
2012-05-16 09:40:00,27.21,27.31,27.14,27.31,52000.0,20.0509,20.1246,19.9994,20.1246,52000.0
2012-05-16 09:50:00,27.31,27.37,27.28,27.3,156500.0,20.1246,20.1688,20.1025,20.1173,156500.0
2012-05-16 10:00:00,27.32,27.35,27.24,27.28,35500.0,20.132,20.1541,20.073,20.1025,35500.0
2012-05-16 10:10:00,27.27,27.37,27.22,27.37,224600.0,20.0952,20.1688,20.0583,20.1688,224600.0
2012-05-16 10:20:00,27.37,27.39,27.28,27.29,36700.0,20.1688,20.1836,20.1025,20.1099,36700.0
2012-05-16 10:30:00,27.29,27.34,27.27,27.27,35500.0,20.1099,20.1467,20.0952,20.0952,35500.0
2012-05-16 10:40:00,27.27,27.35,27.27,27.29,31500.0,20.0952,20.1541,20.0952,20.1099,31500.0
2012-05-16 10:50:00,27.3,27.3,27.17,27.18,19600.0,20.1173,20.1173,20.0215,20.0288,19600.0
2012-05-16 11:00:00,27.19,27.2,27.0,27.1,188300.0,20.0362,20.0436,19.8962,19.9699,188300.0
2012-05-16 11:10:00,27.1,27.18,27.07,27.13,75300.0,19.9699,20.0288,19.9478,19.992,75300.0
2012-05-16 11:20:00,27.13,27.17,27.08,27.13,55500.0,19.992,20.0215,19.9551,19.992,55500.0
2012-05-16 11:30:00,27.15,27.2,27.11,27.15,52200.0,20.0067,20.0436,19.9772,20.0067,52200.0
2012-05-16 11:40:00,27.13,27.16,27.08,27.16,33700.0,19.992,20.0141,19.9551,20.0141,33700.0
2012-05-16 11:50:00,27.15,27.2,27.15,27.18,14200.0,20.0067,20.0436,20.0067,20.0288,14200.0
2012-05-16 12:00:00,27.19,27.19,27.11,27.17,22700.0,20.0362,20.0362,19.9772,20.0215,22700.0
2012-05-16 12:10:00,27.17,27.18,27.15,27.16,6700.0,20.0215,20.0288,20.0067,20.0141,6700.0
2012-05-16 12:20:00,27.16,27.16,27.09,27.16,46800.0,20.0141,20.0141,19.9625,20.0141,46800.0
2012-05-16 12:30:00,27.15,27.22,27.15,27.18,47800.0,20.0067,20.0583,20.0067,20.0288,47800.0
2012-05-16 12:40:00,27.19,27.2,27.12,27.16,37000.0,20.0362,20.0436,19.9846,20.0141,37000.0
2012-05-16 12:50:00,27.17,27.19,27.11,27.13,55500.0,20.0215,20.0362,19.9772,19.992,55500.0
2012-05-16 13:00:00,27.13,27.15,27.12,27.14,18400.0,19.992,20.0067,19.9846,19.9994,18400.0
2012-05-16 13:10:00,27.14,27.17,27.13,27.16,4800.0,19.9994,20.0215,19.992,20.0141,4800.0
2012-05-16 13:20:00,27.15,27.15,27.1,27.1,19400.0,20.0067,20.0067,19.9699,19.9699,19400.0
2012-05-16 13:30:00,27.1,27.1,27.03,27.06,45500.0,19.9699,19.9699,19.9183,19.9404,45500.0
2012-05-16 13:40:00,27.06,27.1,27.04,27.07,24200.0,19.9404,19.9699,19.9257,19.9478,24200.0
2012-05-16 13:50:00,27.06,27.12,27.05,27.12,14300.0,19.9404,19.9846,19.933,19.9846,14300.0
2012-05-16 14:00:00,27.13,27.21,27.06,27.09,65500.0,19.992,20.0509,19.9404,19.9625,65500.0
2012-05-16 14:10:00,27.09,27.11,27.01,27.07,42400.0,19.9625,19.9772,19.9036,19.9478,42400.0
2012-05-16 14:20:00,27.06,27.09,27.02,27.04,27900.0,19.9404,19.9625,19.9109,19.9257,27900.0
2012-05-16 14:30:00,27.03,27.07,26.99,27.0,42900.0,19.9183,19.9478,19.8888,19.8962,42900.0
2012-05-16 14:40:00,26.99,27.1,26.98,27.08,50500.0,19.8888,19.9699,19.8815,19.9551,50500.0
2012-05-16 14:50:00,27.08,27.1,27.0,27.0,45500.0,19.9551,19.9699,19.8962,19.8962,45500.0
2012-05-16 15:00:00,27.01,27.01,26.98,26.98,54500.0,19.9036,19.9036,19.8815,19.8815,54500.0
2012-05-16 15:10:00,26.98,26.98,26.91,26.93,50700.0,19.8815,19.8815,19.8299,19.8446,50700.0
2012-05-16 15:20:00,26.92,26.92,26.87,26.88,31100.0,19.8372,19.8372,19.8004,19.8078,31100.0
2012-05-16 15:30:00,26.88,26.97,26.88,26.94,72200.0,19.8078,19.8741,19.8078,19.852,72200.0
2012-05-16 15:40:00,26.94,26.95,26.91,26.93,91300.0,19.852,19.8593,19.8299,19.8446,91300.0
2012-05-16 15:50:00,26.92,26.92,26.83,26.83,128200.0,19.8372,19.8372,19.7709,19.7709,128200.0
2012-05-17 09:30:00,26.9,26.93,26.64,26.64,56100.0,19.8225,19.8446,19.6309,19.6309,56100.0
2012-05-17 09:40:00,26.65,26.73,26.63,26.68,71500.0,19.6383,19.6972,19.6235,19.6604,71500.0
2012-05-17 09:50:00,26.67,26.67,26.6,26.63,141500.0,19.653,19.653,19.6014,19.6235,141500.0
2012-05-17 10:00:00,26.62,26.64,26.49,26.63,332400.0,19.6162,19.6309,19.5204,19.6235,332400.0
2012-05-17 10:10:00,26.64,26.72,26.62,26.66,89000.0,19.6309,19.6899,19.6162,19.6456,89000.0
2012-05-17 10:20:00,26.67,26.73,26.63,26.68,35400.0,19.653,19.6972,19.6235,19.6604,35400.0
2012-05-17 10:30:00,26.68,26.87,26.61,26.86,143500.0,19.6604,19.8004,19.6088,19.793,143500.0
2012-05-17 10:40:00,26.85,26.91,26.78,26.79,189600.0,19.7857,19.8299,19.7341,19.7414,189600.0
2012-05-17 10:50:00,26.79,26.87,26.74,26.78,92000.0,19.7414,19.8004,19.7046,19.7341,92000.0
2012-05-17 11:00:00,26.78,26.8,26.6,26.7,90900.0,19.7341,19.7488,19.6014,19.6751,90900.0
2012-05-17 11:10:00,26.69,26.75,26.67,26.73,252500.0,19.6678,19.712,19.653,19.6972,252500.0
2012-05-17 11:20:00,26.73,26.73,26.64,26.66,51000.0,19.6972,19.6972,19.6309,19.6456,51000.0
2012-05-17 11:30:00,26.67,26.67,26.56,26.62,83000.0,19.653,19.653,19.572,19.6162,83000.0
2012-05-17 11:40:00,26.61,26.69,26.6,26.67,36600.0,19.6088,19.6678,19.6014,19.653,36600.0
2012-05-17 11:50:00,26.67,26.67,26.6,26.65,33500.0,19.653,19.653,19.6014,19.6383,33500.0
2012-05-17 12:00:00,26.65,26.65,26.45,26.47,97500.0,19.6383,19.6383,19.4909,19.5056,97500.0
2012-05-17 12:10:00,26.46,26.49,26.44,26.49,132500.0,19.4983,19.5204,19.4835,19.5204,132500.0
2012-05-17 12:20:00,26.49,26.62,26.48,26.6,173900.0,19.5204,19.6162,19.513,19.6014,173900.0
2012-05-17 12:30:00,26.59,26.61,26.57,26.61,31500.0,19.5941,19.6088,19.5793,19.6088,31500.0
2012-05-17 12:40:00,26.61,26.64,26.59,26.6,98400.0,19.6088,19.6309,19.5941,19.6014,98400.0
2012-05-17 12:50:00,26.6,26.6,26.49,26.51,226200.0,19.6014,19.6014,19.5204,19.5351,226200.0
2012-05-17 13:00:00,26.51,26.58,26.5,26.55,366900.0,19.5351,19.5867,19.5277,19.5646,366900.0
2012-05-17 13:10:00,26.57,26.6,26.56,26.6,35000.0,19.5793,19.6014,19.572,19.6014,35000.0
2012-05-17 13:20:00,26.6,26.61,26.54,26.55,16500.0,19.6014,19.6088,19.5572,19.5646,16500.0
2012-05-17 13:30:00,26.54,26.59,26.53,26.56,267100.0,19.5572,19.5941,19.5498,19.572,267100.0
2012-05-17 13:40:00,26.57,26.59,26.55,26.57,258600.0,19.5793,19.5941,19.5646,19.5793,258600.0
2012-05-17 13:50:00,26.57,26.58,26.55,26.56,37100.0,19.5793,19.5867,19.5646,19.572,37100.0
2012-05-17 14:00:00,26.55,26.57,26.53,26.54,14900.0,19.5646,19.5793,19.5498,19.5572,14900.0
2012-05-17 14:10:00,26.55,26.57,26.51,26.53,30800.0,19.5646,19.5793,19.5351,19.5498,30800.0
2012-05-17 14:20:00,26.52,26.61,26.52,26.59,22800.0,19.5425,19.6088,19.5425,19.5941,22800.0
2012-05-17 14:30:00,26.59,26.61,26.53,26.55,28800.0,19.5941,19.6088,19.5498,19.5646,28800.0
2012-05-17 14:40:00,26.54,26.58,26.53,26.55,38300.0,19.5572,19.5867,19.5498,19.5646,38300.0
2012-05-17 14:50:00,26.54,26.58,26.53,26.57,14000.0,19.5572,19.5867,19.5498,19.5793,14000.0
2012-05-17 15:00:00,26.56,26.62,26.52,26.55,49100.0,19.572,19.6162,19.5425,19.5646,49100.0
2012-05-17 15:10:00,26.55,26.58,26.54,26.56,20900.0,19.5646,19.5867,19.5572,19.572,20900.0
2012-05-17 15:20:00,26.57,26.58,26.54,26.56,90300.0,19.5793,19.5867,19.5572,19.572,90300.0
2012-05-17 15:30:00,26.55,26.55,26.48,26.5,48400.0,19.5646,19.5646,19.513,19.5277,48400.0
2012-05-17 15:40:00,26.5,26.5,26.44,26.46,74000.0,19.5277,19.5277,19.4835,19.4983,74000.0
2012-05-17 15:50:00,26.45,26.48,26.4,26.41,136800.0,19.4909,19.513,19.4541,19.4614,136800.0
2012-05-18 09:30:00,26.46,26.5,26.37,26.41,232300.0,19.4983,19.5277,19.4319,19.4614,232300.0
2012-05-18 09:40:00,26.41,26.51,26.4,26.5,74600.0,19.4614,19.5351,19.4541,19.5277,74600.0
2012-05-18 09:50:00,26.5,26.63,26.46,26.55,163400.0,19.5277,19.6235,19.4983,19.5646,163400.0
2012-05-18 10:00:00,26.55,26.57,26.42,26.45,199200.0,19.5646,19.5793,19.4688,19.4909,199200.0
2012-05-18 10:10:00,26.46,26.53,26.43,26.43,51100.0,19.4983,19.5498,19.4762,19.4762,51100.0
2012-05-18 10:20:00,26.43,26.45,26.4,26.43,45500.0,19.4762,19.4909,19.4541,19.4762,45500.0
2012-05-18 10:30:00,26.43,26.45,26.38,26.45,46200.0,19.4762,19.4909,19.4393,19.4909,46200.0
2012-05-18 10:40:00,26.45,26.48,26.42,26.47,146500.0,19.4909,19.513,19.4688,19.5056,146500.0
2012-05-18 10:50:00,26.47,26.53,26.44,26.44,17300.0,19.5056,19.5498,19.4835,19.4835,17300.0
2012-05-18 11:00:00,26.45,26.48,26.42,26.43,34000.0,19.4909,19.513,19.4688,19.4762,34000.0
2012-05-18 11:10:00,26.45,26.48,26.37,26.37,52400.0,19.4909,19.513,19.4319,19.4319,52400.0
2012-05-18 11:20:00,26.39,26.42,26.35,26.36,36000.0,19.4467,19.4688,19.4172,19.4246,36000.0
2012-05-18 11:30:00,26.36,26.4,26.24,26.3,110800.0,19.4246,19.4541,19.3361,19.3804,110800.0
2012-05-18 11:40:00,26.29,26.31,26.18,26.19,157000.0,19.373,19.3877,19.2919,19.2993,157000.0
2012-05-18 11:50:00,26.2,26.25,26.16,26.24,326900.0,19.3067,19.3435,19.2772,19.3361,326900.0
2012-05-18 12:00:00,26.25,26.3,26.24,26.3,45400.0,19.3435,19.3804,19.3361,19.3804,45400.0
2012-05-18 12:10:00,26.3,26.3,26.23,26.28,30900.0,19.3804,19.3804,19.3288,19.3656,30900.0
2012-05-18 12:20:00,26.28,26.38,26.23,26.37,253600.0,19.3656,19.4393,19.3288,19.4319,253600.0
2012-05-18 12:30:00,26.38,26.42,26.35,26.4,34900.0,19.4393,19.4688,19.4172,19.4541,34900.0
2012-05-18 12:40:00,26.4,26.44,26.38,26.42,46800.0,19.4541,19.4835,19.4393,19.4688,46800.0
2012-05-18 12:50:00,26.43,26.44,26.4,26.42,31400.0,19.4762,19.4835,19.4541,19.4688,31400.0
2012-05-18 13:00:00,26.42,26.42,26.37,26.39,23000.0,19.4688,19.4688,19.4319,19.4467,23000.0
2012-05-18 13:10:00,26.38,26.44,26.38,26.4,17500.0,19.4393,19.4835,19.4393,19.4541,17500.0
2012-05-18 13:20:00,26.41,26.41,26.37,26.39,17400.0,19.4614,19.4614,19.4319,19.4467,17400.0
2012-05-18 13:30:00,26.38,26.38,26.29,26.3,125300.0,19.4393,19.4393,19.373,19.3804,125300.0
2012-05-18 13:40:00,26.3,26.34,26.29,26.33,19200.0,19.3804,19.4098,19.373,19.4025,19200.0
2012-05-18 13:50:00,26.35,26.36,26.28,26.31,41500.0,19.4172,19.4246,19.3656,19.3877,41500.0
2012-05-18 14:00:00,26.31,26.33,26.27,26.28,12200.0,19.3877,19.4025,19.3583,19.3656,12200.0
2012-05-18 14:10:00,26.29,26.32,26.24,26.25,42300.0,19.373,19.3951,19.3361,19.3435,42300.0
2012-05-18 14:20:00,26.26,26.28,26.23,26.28,20100.0,19.3509,19.3656,19.3288,19.3656,20100.0
2012-05-18 14:30:00,26.28,26.28,26.17,26.21,49200.0,19.3656,19.3656,19.2846,19.314,49200.0
2012-05-18 14:40:00,26.19,26.2,26.16,26.17,47000.0,19.2993,19.3067,19.2772,19.2846,47000.0
2012-05-18 14:50:00,26.16,26.22,26.16,26.19,45400.0,19.2772,19.3214,19.2772,19.2993,45400.0
2012-05-18 15:00:00,26.18,26.22,26.15,26.22,149300.0,19.2919,19.3214,19.2698,19.3214,149300.0
2012-05-18 15:10:00,26.22,26.28,26.22,26.25,80800.0,19.3214,19.3656,19.3214,19.3435,80800.0
2012-05-18 15:20:00,26.24,26.24,26.16,26.17,124900.0,19.3361,19.3361,19.2772,19.2846,124900.0
2012-05-18 15:30:00,26.18,26.19,26.13,26.15,67700.0,19.2919,19.2993,19.2551,19.2698,67700.0
2012-05-18 15:40:00,26.16,26.16,26.1,26.12,169500.0,19.2772,19.2772,19.233,19.2477,169500.0
2012-05-18 15:50:00,26.12,26.16,26.08,26.15,110100.0,19.2477,19.2772,19.2182,19.2698,110100.0
2012-05-21 09:30:00,26.31,26.31,26.12,26.17,143600.0,19.3877,19.3877,19.2477,19.2846,143600.0
2012-05-21 09:40:00,26.18,26.3,26.17,26.25,144200.0,19.2919,19.3804,19.2846,19.3435,144200.0
2012-05-21 09:50:00,26.26,26.31,26.18,26.3,316500.0,19.3509,19.3877,19.2919,19.3804,316500.0
2012-05-21 10:00:00,26.3,26.41,26.28,26.41,166100.0,19.3804,19.4614,19.3656,19.4614,166100.0
2012-05-21 10:10:00,26.41,26.53,26.38,26.52,63400.0,19.4614,19.5498,19.4393,19.5425,63400.0
2012-05-21 10:20:00,26.51,26.6,26.47,26.59,46500.0,19.5351,19.6014,19.5056,19.5941,46500.0
2012-05-21 10:30:00,26.59,26.65,26.59,26.62,96900.0,19.5941,19.6383,19.5941,19.6162,96900.0
2012-05-21 10:40:00,26.62,26.62,26.48,26.5,569900.0,19.6162,19.6162,19.513,19.5277,569900.0
2012-05-21 10:50:00,26.49,26.59,26.49,26.58,25300.0,19.5204,19.5941,19.5204,19.5867,25300.0
2012-05-21 11:00:00,26.58,26.58,26.49,26.49,72600.0,19.5867,19.5867,19.5204,19.5204,72600.0
2012-05-21 11:10:00,26.48,26.48,26.41,26.44,18400.0,19.513,19.513,19.4614,19.4835,18400.0
2012-05-21 11:20:00,26.44,26.45,26.37,26.37,36200.0,19.4835,19.4909,19.4319,19.4319,36200.0
2012-05-21 11:30:00,26.37,26.42,26.35,26.4,21000.0,19.4319,19.4688,19.4172,19.4541,21000.0
2012-05-21 11:40:00,26.39,26.39,26.37,26.38,69600.0,19.4467,19.4467,19.4319,19.4393,69600.0
2012-05-21 11:50:00,26.38,26.39,26.35,26.36,36500.0,19.4393,19.4467,19.4172,19.4246,36500.0
2012-05-21 12:00:00,26.35,26.38,26.32,26.33,48400.0,19.4172,19.4393,19.3951,19.4025,48400.0
2012-05-21 12:10:00,26.34,26.39,26.33,26.37,12700.0,19.4098,19.4467,19.4025,19.4319,12700.0
2012-05-21 12:20:00,26.38,26.46,26.38,26.43,85800.0,19.4393,19.4983,19.4393,19.4762,85800.0
2012-05-21 12:30:00,26.43,26.45,26.4,26.45,25000.0,19.4762,19.4909,19.4541,19.4909,25000.0
2012-05-21 12:40:00,26.45,26.45,26.37,26.37,25900.0,19.4909,19.4909,19.4319,19.4319,25900.0
2012-05-21 12:50:00,26.37,26.37,26.28,26.28,103600.0,19.4319,19.4319,19.3656,19.3656,103600.0
2012-05-21 13:00:00,26.28,26.29,26.26,26.29,96100.0,19.3656,19.373,19.3509,19.373,96100.0
2012-05-21 13:10:00,26.3,26.33,26.26,26.29,18200.0,19.3804,19.4025,19.3509,19.373,18200.0
2012-05-21 13:20:00,26.3,26.32,26.29,26.29,26600.0,19.3804,19.3951,19.373,19.373,26600.0
2012-05-21 13:30:00,26.3,26.31,26.27,26.28,88700.0,19.3804,19.3877,19.3583,19.3656,88700.0
2012-05-21 13:40:00,26.29,26.35,26.28,26.32,30400.0,19.373,19.4172,19.3656,19.3951,30400.0
2012-05-21 13:50:00,26.33,26.34,26.29,26.34,86100.0,19.4025,19.4098,19.373,19.4098,86100.0
2012-05-21 14:00:00,26.35,26.36,26.34,26.35,174100.0,19.4172,19.4246,19.4098,19.4172,174100.0
2012-05-21 14:10:00,26.34,26.38,26.33,26.38,106300.0,19.4098,19.4393,19.4025,19.4393,106300.0
2012-05-21 14:20:00,26.39,26.41,26.33,26.34,15300.0,19.4467,19.4614,19.4025,19.4098,15300.0
2012-05-21 14:30:00,26.33,26.36,26.33,26.34,11400.0,19.4025,19.4246,19.4025,19.4098,11400.0
2012-05-21 14:40:00,26.34,26.36,26.34,26.34,8600.0,19.4098,19.4246,19.4098,19.4098,8600.0
2012-05-21 14:50:00,26.34,26.38,26.34,26.36,34900.0,19.4098,19.4393,19.4098,19.4246,34900.0
2012-05-21 15:00:00,26.37,26.42,26.37,26.41,131900.0,19.4319,19.4688,19.4319,19.4614,131900.0
2012-05-21 15:10:00,26.41,26.42,26.38,26.39,97900.0,19.4614,19.4688,19.4393,19.4467,97900.0
2012-05-21 15:20:00,26.4,26.41,26.37,26.37,117500.0,19.4541,19.4614,19.4319,19.4319,117500.0
2012-05-21 15:30:00,26.38,26.38,26.32,26.35,204200.0,19.4393,19.4393,19.3951,19.4172,204200.0
2012-05-21 15:40:00,26.35,26.38,26.34,26.38,33800.0,19.4172,19.4393,19.4098,19.4393,33800.0
2012-05-21 15:50:00,26.39,26.44,26.38,26.44,215900.0,19.4467,19.4835,19.4393,19.4835,215900.0
2012-05-22 09:30:00,26.52,26.55,26.44,26.54,31300.0,19.5425,19.5646,19.4835,19.5572,31300.0
2012-05-22 09:40:00,26.52,26.66,26.51,26.61,136600.0,19.5425,19.6456,19.5351,19.6088,136600.0
2012-05-22 09:50:00,26.6,26.68,26.59,26.59,76400.0,19.6014,19.6604,19.5941,19.5941,76400.0
2012-05-22 10:00:00,26.6,26.79,26.6,26.78,207300.0,19.6014,19.7414,19.6014,19.7341,207300.0
2012-05-22 10:10:00,26.79,26.84,26.78,26.83,133800.0,19.7414,19.7783,19.7341,19.7709,133800.0
2012-05-22 10:20:00,26.84,26.86,26.72,26.73,182000.0,19.7783,19.793,19.6899,19.6972,182000.0
2012-05-22 10:30:00,26.74,26.78,26.72,26.73,35500.0,19.7046,19.7341,19.6899,19.6972,35500.0
2012-05-22 10:40:00,26.74,26.81,26.73,26.77,139300.0,19.7046,19.7562,19.6972,19.7267,139300.0
2012-05-22 10:50:00,26.77,26.82,26.72,26.82,52500.0,19.7267,19.7635,19.6899,19.7635,52500.0
2012-05-22 11:00:00,26.82,26.87,26.82,26.83,160100.0,19.7635,19.8004,19.7635,19.7709,160100.0
2012-05-22 11:10:00,26.83,26.83,26.75,26.78,121300.0,19.7709,19.7709,19.712,19.7341,121300.0
2012-05-22 11:20:00,26.77,26.79,26.77,26.78,65000.0,19.7267,19.7414,19.7267,19.7341,65000.0
2012-05-22 11:30:00,26.78,26.78,26.71,26.72,86000.0,19.7341,19.7341,19.6825,19.6899,86000.0
2012-05-22 11:40:00,26.72,26.74,26.7,26.73,110900.0,19.6899,19.7046,19.6751,19.6972,110900.0
2012-05-22 11:50:00,26.73,26.75,26.71,26.72,22800.0,19.6972,19.712,19.6825,19.6899,22800.0
2012-05-22 12:00:00,26.71,26.72,26.56,26.56,55900.0,19.6825,19.6899,19.572,19.572,55900.0
2012-05-22 12:10:00,26.56,26.63,26.54,26.63,152900.0,19.572,19.6235,19.5572,19.6235,152900.0
2012-05-22 12:20:00,26.62,26.66,26.62,26.64,70100.0,19.6162,19.6456,19.6162,19.6309,70100.0
2012-05-22 12:30:00,26.65,26.65,26.62,26.65,38800.0,19.6383,19.6383,19.6162,19.6383,38800.0
2012-05-22 12:40:00,26.65,26.72,26.65,26.71,37200.0,19.6383,19.6899,19.6383,19.6825,37200.0
2012-05-22 12:50:00,26.7,26.73,26.7,26.73,49800.0,19.6751,19.6972,19.6751,19.6972,49800.0
2012-05-22 13:00:00,26.73,26.75,26.73,26.75,32300.0,19.6972,19.712,19.6972,19.712,32300.0
2012-05-22 13:10:00,26.74,26.75,26.69,26.7,64300.0,19.7046,19.712,19.6678,19.6751,64300.0
2012-05-22 13:20:00,26.71,26.75,26.7,26.74,67400.0,19.6825,19.712,19.6751,19.7046,67400.0
2012-05-22 13:30:00,26.74,26.8,26.72,26.75,57800.0,19.7046,19.7488,19.6899,19.712,57800.0
2012-05-22 13:40:00,26.76,26.76,26.66,26.67,75800.0,19.7193,19.7193,19.6456,19.653,75800.0
2012-05-22 13:50:00,26.68,26.68,26.65,26.67,27400.0,19.6604,19.6604,19.6383,19.653,27400.0
2012-05-22 14:00:00,26.68,26.77,26.66,26.76,234800.0,19.6604,19.7267,19.6456,19.7193,234800.0
2012-05-22 14:10:00,26.77,26.78,26.72,26.76,210600.0,19.7267,19.7341,19.6899,19.7193,210600.0
2012-05-22 14:20:00,26.76,26.79,26.75,26.76,69300.0,19.7193,19.7414,19.712,19.7193,69300.0
2012-05-22 14:30:00,26.75,26.77,26.71,26.73,122500.0,19.712,19.7267,19.6825,19.6972,122500.0
2012-05-22 14:40:00,26.73,26.78,26.73,26.76,178400.0,19.6972,19.7341,19.6972,19.7193,178400.0
2012-05-22 14:50:00,26.76,26.76,26.74,26.75,131000.0,19.7193,19.7193,19.7046,19.712,131000.0
2012-05-22 15:00:00,26.75,26.77,26.71,26.71,154700.0,19.712,19.7267,19.6825,19.6825,154700.0
2012-05-22 15:10:00,26.71,26.72,26.66,26.66,77500.0,19.6825,19.6899,19.6456,19.6456,77500.0
2012-05-22 15:20:00,26.67,26.67,26.54,26.54,96400.0,19.653,19.653,19.5572,19.5572,96400.0
2012-05-22 15:30:00,26.53,26.53,26.43,26.44,243500.0,19.5498,19.5498,19.4762,19.4835,243500.0
2012-05-22 15:40:00,26.45,26.48,26.36,26.41,309800.0,19.4909,19.513,19.4246,19.4614,309800.0
2012-05-22 15:50:00,26.41,26.59,26.4,26.59,344700.0,19.4614,19.5941,19.4541,19.5941,344700.0
2012-05-23 09:30:00,26.28,26.43,26.25,26.4,33100.0,19.3656,19.4762,19.3435,19.4541,33100.0
2012-05-23 09:40:00,26.4,26.43,26.33,26.37,54100.0,19.4541,19.4762,19.4025,19.4319,54100.0
2012-05-23 09:50:00,26.32,26.43,26.29,26.37,217400.0,19.3951,19.4762,19.373,19.4319,217400.0
2012-05-23 10:00:00,26.38,26.44,26.31,26.32,101300.0,19.4393,19.4835,19.3877,19.3951,101300.0
2012-05-23 10:10:00,26.33,26.34,26.25,26.25,104800.0,19.4025,19.4098,19.3435,19.3435,104800.0
2012-05-23 10:20:00,26.25,26.28,26.18,26.26,135500.0,19.3435,19.3656,19.2919,19.3509,135500.0
2012-05-23 10:30:00,26.26,26.28,26.17,26.17,159700.0,19.3509,19.3656,19.2846,19.2846,159700.0
2012-05-23 10:40:00,26.17,26.26,26.16,26.18,73300.0,19.2846,19.3509,19.2772,19.2919,73300.0
2012-05-23 10:50:00,26.18,26.21,26.17,26.17,45500.0,19.2919,19.314,19.2846,19.2846,45500.0
2012-05-23 11:00:00,26.17,26.23,26.15,26.21,119300.0,19.2846,19.3288,19.2698,19.314,119300.0
2012-05-23 11:10:00,26.2,26.28,26.18,26.26,65400.0,19.3067,19.3656,19.2919,19.3509,65400.0
2012-05-23 11:20:00,26.26,26.29,26.24,26.25,59200.0,19.3509,19.373,19.3361,19.3435,59200.0
2012-05-23 11:30:00,26.24,26.3,26.2,26.23,51400.0,19.3361,19.3804,19.3067,19.3288,51400.0
2012-05-23 11:40:00,26.24,26.3,26.21,26.23,89500.0,19.3361,19.3804,19.314,19.3288,89500.0
2012-05-23 11:50:00,26.23,26.23,26.15,26.16,62600.0,19.3288,19.3288,19.2698,19.2772,62600.0
2012-05-23 12:00:00,26.17,26.17,26.12,26.17,21400.0,19.2846,19.2846,19.2477,19.2846,21400.0
2012-05-23 12:10:00,26.16,26.19,26.16,26.18,11600.0,19.2772,19.2993,19.2772,19.2919,11600.0
2012-05-23 12:20:00,26.19,26.19,26.13,26.15,57300.0,19.2993,19.2993,19.2551,19.2698,57300.0
2012-05-23 12:30:00,26.15,26.2,26.15,26.2,17300.0,19.2698,19.3067,19.2698,19.3067,17300.0
2012-05-23 12:40:00,26.19,26.25,26.18,26.24,19500.0,19.2993,19.3435,19.2919,19.3361,19500.0
2012-05-23 12:50:00,26.23,26.24,26.19,26.2,14800.0,19.3288,19.3361,19.2993,19.3067,14800.0
2012-05-23 13:00:00,26.21,26.23,26.2,26.21,17600.0,19.314,19.3288,19.3067,19.314,17600.0
2012-05-23 13:10:00,26.21,26.3,26.21,26.23,78900.0,19.314,19.3804,19.314,19.3288,78900.0
2012-05-23 13:20:00,26.23,26.31,26.23,26.31,21200.0,19.3288,19.3877,19.3288,19.3877,21200.0
2012-05-23 13:30:00,26.31,26.34,26.29,26.32,41200.0,19.3877,19.4098,19.373,19.3951,41200.0
2012-05-23 13:40:00,26.32,26.34,26.3,26.33,30100.0,19.3951,19.4098,19.3804,19.4025,30100.0
2012-05-23 13:50:00,26.32,26.34,26.23,26.27,36800.0,19.3951,19.4098,19.3288,19.3583,36800.0
2012-05-23 14:00:00,26.28,26.29,26.22,26.25,27800.0,19.3656,19.373,19.3214,19.3435,27800.0
2012-05-23 14:10:00,26.24,26.24,26.15,26.18,18300.0,19.3361,19.3361,19.2698,19.2919,18300.0
2012-05-23 14:20:00,26.17,26.2,26.14,26.16,32800.0,19.2846,19.3067,19.2625,19.2772,32800.0
2012-05-23 14:30:00,26.16,26.29,26.15,26.29,29600.0,19.2772,19.373,19.2698,19.373,29600.0
2012-05-23 14:40:00,26.28,26.37,26.27,26.32,43200.0,19.3656,19.4319,19.3583,19.3951,43200.0
2012-05-23 14:50:00,26.33,26.44,26.33,26.44,24700.0,19.4025,19.4835,19.4025,19.4835,24700.0
2012-05-23 15:00:00,26.44,26.45,26.38,26.45,94600.0,19.4835,19.4909,19.4393,19.4909,94600.0
2012-05-23 15:10:00,26.45,26.48,26.42,26.46,46400.0,19.4909,19.513,19.4688,19.4983,46400.0
2012-05-23 15:20:00,26.47,26.54,26.44,26.51,178200.0,19.5056,19.5572,19.4835,19.5351,178200.0
2012-05-23 15:30:00,26.51,26.71,26.51,26.68,183100.0,19.5351,19.6825,19.5351,19.6604,183100.0
2012-05-23 15:40:00,26.68,26.77,26.67,26.75,155800.0,19.6604,19.7267,19.653,19.712,155800.0
2012-05-23 15:50:00,26.75,26.76,26.63,26.68,189600.0,19.712,19.7193,19.6235,19.6604,189600.0
2012-05-24 09:30:00,26.8,26.8,26.61,26.63,38600.0,19.7488,19.7488,19.6088,19.6235,38600.0
2012-05-24 09:40:00,26.56,26.65,26.52,26.55,55200.0,19.572,19.6383,19.5425,19.5646,55200.0
2012-05-24 09:50:00,26.54,26.59,26.47,26.53,36600.0,19.5572,19.5941,19.5056,19.5498,36600.0
2012-05-24 10:00:00,26.53,26.67,26.53,26.64,123400.0,19.5498,19.653,19.5498,19.6309,123400.0
2012-05-24 10:10:00,26.64,26.65,26.54,26.6,67500.0,19.6309,19.6383,19.5572,19.6014,67500.0
2012-05-24 10:20:00,26.59,26.63,26.54,26.63,87900.0,19.5941,19.6235,19.5572,19.6235,87900.0
2012-05-24 10:30:00,26.62,26.76,26.62,26.72,34800.0,19.6162,19.7193,19.6162,19.6899,34800.0
2012-05-24 10:40:00,26.72,26.77,26.71,26.73,37300.0,19.6899,19.7267,19.6825,19.6972,37300.0
2012-05-24 10:50:00,26.73,26.77,26.71,26.74,31300.0,19.6972,19.7267,19.6825,19.7046,31300.0
2012-05-24 11:00:00,26.75,26.76,26.71,26.73,44700.0,19.712,19.7193,19.6825,19.6972,44700.0
2012-05-24 11:10:00,26.73,26.79,26.73,26.76,76200.0,19.6972,19.7414,19.6972,19.7193,76200.0
2012-05-24 11:20:00,26.76,26.78,26.73,26.76,45600.0,19.7193,19.7341,19.6972,19.7193,45600.0
2012-05-24 11:30:00,26.75,26.76,26.68,26.71,35500.0,19.712,19.7193,19.6604,19.6825,35500.0
2012-05-24 11:40:00,26.72,26.73,26.65,26.68,31300.0,19.6899,19.6972,19.6383,19.6604,31300.0
2012-05-24 11:50:00,26.68,26.69,26.66,26.67,23300.0,19.6604,19.6678,19.6456,19.653,23300.0
2012-05-24 12:00:00,26.68,26.68,26.57,26.62,28200.0,19.6604,19.6604,19.5793,19.6162,28200.0
2012-05-24 12:10:00,26.63,26.67,26.55,26.55,179200.0,19.6235,19.653,19.5646,19.5646,179200.0
2012-05-24 12:20:00,26.55,26.61,26.55,26.59,31700.0,19.5646,19.6088,19.5646,19.5941,31700.0
2012-05-24 12:30:00,26.6,26.65,26.59,26.65,24800.0,19.6014,19.6383,19.5941,19.6383,24800.0
2012-05-24 12:40:00,26.65,26.68,26.64,26.68,15000.0,19.6383,19.6604,19.6309,19.6604,15000.0
2012-05-24 12:50:00,26.68,26.69,26.62,26.66,18200.0,19.6604,19.6678,19.6162,19.6456,18200.0
2012-05-24 13:00:00,26.66,26.71,26.64,26.7,21600.0,19.6456,19.6825,19.6309,19.6751,21600.0
2012-05-24 13:10:00,26.71,26.74,26.68,26.68,30700.0,19.6825,19.7046,19.6604,19.6604,30700.0
2012-05-24 13:20:00,26.68,26.71,26.63,26.64,20000.0,19.6604,19.6825,19.6235,19.6309,20000.0
2012-05-24 13:30:00,26.63,26.65,26.58,26.64,29200.0,19.6235,19.6383,19.5867,19.6309,29200.0
2012-05-24 13:40:00,26.64,26.67,26.62,26.63,23300.0,19.6309,19.653,19.6162,19.6235,23300.0
2012-05-24 13:50:00,26.63,26.63,26.55,26.55,19000.0,19.6235,19.6235,19.5646,19.5646,19000.0
2012-05-24 14:00:00,26.54,26.6,26.54,26.57,30700.0,19.5572,19.6014,19.5572,19.5793,30700.0
2012-05-24 14:10:00,26.57,26.58,26.5,26.55,29600.0,19.5793,19.5867,19.5277,19.5646,29600.0
2012-05-24 14:20:00,26.56,26.59,26.54,26.58,26500.0,19.572,19.5941,19.5572,19.5867,26500.0
2012-05-24 14:30:00,26.59,26.63,26.57,26.6,47800.0,19.5941,19.6235,19.5793,19.6014,47800.0
2012-05-24 14:40:00,26.59,26.65,26.56,26.65,29100.0,19.5941,19.6383,19.572,19.6383,29100.0
2012-05-24 14:50:00,26.64,26.64,26.59,26.61,33100.0,19.6309,19.6309,19.5941,19.6088,33100.0
2012-05-24 15:00:00,26.6,26.69,26.6,26.67,36900.0,19.6014,19.6678,19.6014,19.653,36900.0
2012-05-24 15:10:00,26.68,26.7,26.64,26.69,87600.0,19.6604,19.6751,19.6309,19.6678,87600.0
2012-05-24 15:20:00,26.69,26.83,26.66,26.79,65100.0,19.6678,19.7709,19.6456,19.7414,65100.0
2012-05-24 15:30:00,26.79,26.84,26.78,26.8,50200.0,19.7414,19.7783,19.7341,19.7488,50200.0
2012-05-24 15:40:00,26.81,26.86,26.8,26.86,290800.0,19.7562,19.793,19.7488,19.793,290800.0
2012-05-24 15:50:00,26.86,26.93,26.85,26.93,156600.0,19.793,19.8446,19.7857,19.8446,156600.0
2012-05-25 09:30:00,26.87,26.97,26.86,26.92,141000.0,19.8004,19.8741,19.793,19.8372,141000.0
2012-05-25 09:40:00,26.93,26.94,26.87,26.89,9900.0,19.8446,19.852,19.8004,19.8151,9900.0
2012-05-25 09:50:00,26.88,26.9,26.83,26.84,50100.0,19.8078,19.8225,19.7709,19.7783,50100.0
2012-05-25 10:00:00,26.84,26.84,26.8,26.82,77000.0,19.7783,19.7783,19.7488,19.7635,77000.0
2012-05-25 10:10:00,26.82,26.87,26.77,26.86,17200.0,19.7635,19.8004,19.7267,19.793,17200.0
2012-05-25 10:20:00,26.88,26.9,26.81,26.87,22000.0,19.8078,19.8225,19.7562,19.8004,22000.0
2012-05-25 10:30:00,26.87,26.92,26.87,26.88,36100.0,19.8004,19.8372,19.8004,19.8078,36100.0
2012-05-25 10:40:00,26.88,26.88,26.83,26.87,10500.0,19.8078,19.8078,19.7709,19.8004,10500.0
2012-05-25 10:50:00,26.86,26.9,26.84,26.87,54000.0,19.793,19.8225,19.7783,19.8004,54000.0
2012-05-25 11:00:00,26.87,26.93,26.87,26.91,27500.0,19.8004,19.8446,19.8004,19.8299,27500.0
2012-05-25 11:10:00,26.92,26.93,26.89,26.92,30300.0,19.8372,19.8446,19.8151,19.8372,30300.0
2012-05-25 11:20:00,26.92,27.0,26.92,26.99,30200.0,19.8372,19.8962,19.8372,19.8888,30200.0
2012-05-25 11:30:00,26.99,26.99,26.92,26.94,23100.0,19.8888,19.8888,19.8372,19.852,23100.0
2012-05-25 11:40:00,26.93,26.99,26.93,26.98,6200.0,19.8446,19.8888,19.8446,19.8815,6200.0
2012-05-25 11:50:00,26.97,27.02,26.96,27.0,75900.0,19.8741,19.9109,19.8667,19.8962,75900.0
2012-05-25 12:00:00,26.99,26.99,26.96,26.99,14200.0,19.8888,19.8888,19.8667,19.8888,14200.0
2012-05-25 12:10:00,26.99,26.99,26.96,26.96,22500.0,19.8888,19.8888,19.8667,19.8667,22500.0
2012-05-25 12:20:00,26.96,26.97,26.92,26.92,50100.0,19.8667,19.8741,19.8372,19.8372,50100.0
2012-05-25 12:30:00,26.92,26.95,26.92,26.95,2600.0,19.8372,19.8593,19.8372,19.8593,2600.0
2012-05-25 12:40:00,26.96,26.96,26.93,26.96,9900.0,19.8667,19.8667,19.8446,19.8667,9900.0
2012-05-25 12:50:00,26.95,26.98,26.94,26.95,18600.0,19.8593,19.8815,19.852,19.8593,18600.0
2012-05-25 13:00:00,26.94,26.95,26.91,26.91,33400.0,19.852,19.8593,19.8299,19.8299,33400.0
2012-05-25 13:10:00,26.9,26.92,26.89,26.91,7900.0,19.8225,19.8372,19.8151,19.8299,7900.0
2012-05-25 13:20:00,26.91,26.94,26.91,26.92,17700.0,19.8299,19.852,19.8299,19.8372,17700.0
2012-05-25 13:30:00,26.92,26.93,26.91,26.91,7300.0,19.8372,19.8446,19.8299,19.8299,7300.0
2012-05-25 13:40:00,26.91,26.91,26.89,26.89,17500.0,19.8299,19.8299,19.8151,19.8151,17500.0
2012-05-25 13:50:00,26.89,26.89,26.86,26.87,18300.0,19.8151,19.8151,19.793,19.8004,18300.0
2012-05-25 14:00:00,26.87,26.88,26.86,26.87,11600.0,19.8004,19.8078,19.793,19.8004,11600.0
2012-05-25 14:10:00,26.87,26.88,26.82,26.82,11300.0,19.8004,19.8078,19.7635,19.7635,11300.0
2012-05-25 14:20:00,26.81,26.82,26.74,26.8,20100.0,19.7562,19.7635,19.7046,19.7488,20100.0
2012-05-25 14:30:00,26.8,26.83,26.79,26.8,14400.0,19.7488,19.7709,19.7414,19.7488,14400.0
2012-05-25 14:40:00,26.8,26.8,26.73,26.76,21000.0,19.7488,19.7488,19.6972,19.7193,21000.0
2012-05-25 14:50:00,26.76,26.79,26.75,26.77,13400.0,19.7193,19.7414,19.712,19.7267,13400.0
2012-05-25 15:00:00,26.77,26.82,26.77,26.81,22400.0,19.7267,19.7635,19.7267,19.7562,22400.0
2012-05-25 15:10:00,26.81,26.83,26.77,26.79,23700.0,19.7562,19.7709,19.7267,19.7414,23700.0
2012-05-25 15:20:00,26.78,26.78,26.71,26.78,28200.0,19.7341,19.7341,19.6825,19.7341,28200.0
2012-05-25 15:30:00,26.77,26.8,26.74,26.78,29100.0,19.7267,19.7488,19.7046,19.7341,29100.0
2012-05-25 15:40:00,26.78,26.81,26.77,26.79,48100.0,19.7341,19.7562,19.7267,19.7414,48100.0
2012-05-25 15:50:00,26.8,26.82,26.78,26.81,114700.0,19.7488,19.7635,19.7341,19.7562,114700.0
2012-05-29 09:30:00,27.08,27.11,26.9,26.92,59100.0,19.9551,19.9772,19.8225,19.8372,59100.0
2012-05-29 09:40:00,26.96,27.1,26.94,27.03,155400.0,19.8667,19.9699,19.852,19.9183,155400.0
2012-05-29 09:50:00,27.03,27.06,27.02,27.02,30600.0,19.9183,19.9404,19.9109,19.9109,30600.0
2012-05-29 10:00:00,27.02,27.07,26.95,27.0,81500.0,19.9109,19.9478,19.8593,19.8962,81500.0
2012-05-29 10:10:00,27.01,27.06,27.01,27.04,41600.0,19.9036,19.9404,19.9036,19.9257,41600.0
2012-05-29 10:20:00,27.03,27.05,27.02,27.03,11700.0,19.9183,19.933,19.9109,19.9183,11700.0
2012-05-29 10:30:00,27.03,27.05,27.0,27.0,11000.0,19.9183,19.933,19.8962,19.8962,11000.0
2012-05-29 10:40:00,26.98,27.01,26.97,27.0,6700.0,19.8815,19.9036,19.8741,19.8962,6700.0
2012-05-29 10:50:00,27.0,27.01,26.96,26.98,30800.0,19.8962,19.9036,19.8667,19.8815,30800.0
2012-05-29 11:00:00,26.98,26.99,26.97,26.97,20200.0,19.8815,19.8888,19.8741,19.8741,20200.0
2012-05-29 11:10:00,26.98,26.98,26.95,26.97,108900.0,19.8815,19.8815,19.8593,19.8741,108900.0
2012-05-29 11:20:00,26.97,26.99,26.96,26.99,87100.0,19.8741,19.8888,19.8667,19.8888,87100.0
2012-05-29 11:30:00,26.99,26.99,26.84,26.86,29400.0,19.8888,19.8888,19.7783,19.793,29400.0
2012-05-29 11:40:00,26.85,26.86,26.74,26.79,35200.0,19.7857,19.793,19.7046,19.7414,35200.0
2012-05-29 11:50:00,26.8,26.81,26.78,26.8,20300.0,19.7488,19.7562,19.7341,19.7488,20300.0
2012-05-29 12:00:00,26.79,26.79,26.74,26.79,212900.0,19.7414,19.7414,19.7046,19.7414,212900.0
2012-05-29 12:10:00,26.79,26.79,26.76,26.79,65600.0,19.7414,19.7414,19.7193,19.7414,65600.0
2012-05-29 12:20:00,26.78,26.8,26.78,26.78,88700.0,19.7341,19.7488,19.7341,19.7341,88700.0
2012-05-29 12:30:00,26.78,26.8,26.74,26.79,37500.0,19.7341,19.7488,19.7046,19.7414,37500.0
2012-05-29 12:40:00,26.79,26.83,26.78,26.83,26100.0,19.7414,19.7709,19.7341,19.7709,26100.0
2012-05-29 12:50:00,26.82,26.86,26.81,26.81,14000.0,19.7635,19.793,19.7562,19.7562,14000.0
2012-05-29 13:00:00,26.8,26.82,26.78,26.8,16500.0,19.7488,19.7635,19.7341,19.7488,16500.0
2012-05-29 13:10:00,26.81,26.85,26.81,26.84,11900.0,19.7562,19.7857,19.7562,19.7783,11900.0
2012-05-29 13:20:00,26.84,26.85,26.81,26.81,13900.0,19.7783,19.7857,19.7562,19.7562,13900.0
2012-05-29 13:30:00,26.8,26.81,26.78,26.79,25200.0,19.7488,19.7562,19.7341,19.7414,25200.0
2012-05-29 13:40:00,26.78,26.84,26.78,26.79,17500.0,19.7341,19.7783,19.7341,19.7414,17500.0
2012-05-29 13:50:00,26.78,26.82,26.78,26.82,8800.0,19.7341,19.7635,19.7341,19.7635,8800.0
2012-05-29 14:00:00,26.81,26.82,26.79,26.8,14300.0,19.7562,19.7635,19.7414,19.7488,14300.0
2012-05-29 14:10:00,26.8,26.88,26.79,26.86,18200.0,19.7488,19.8078,19.7414,19.793,18200.0
2012-05-29 14:20:00,26.85,26.87,26.82,26.87,32500.0,19.7857,19.8004,19.7635,19.8004,32500.0
2012-05-29 14:30:00,26.86,26.86,26.82,26.83,17100.0,19.793,19.793,19.7635,19.7709,17100.0
2012-05-29 14:40:00,26.83,26.86,26.82,26.86,30200.0,19.7709,19.793,19.7635,19.793,30200.0
2012-05-29 14:50:00,26.85,26.9,26.85,26.9,16300.0,19.7857,19.8225,19.7857,19.8225,16300.0
2012-05-29 15:00:00,26.89,26.9,26.84,26.88,23400.0,19.8151,19.8225,19.7783,19.8078,23400.0
2012-05-29 15:10:00,26.87,26.95,26.87,26.95,27400.0,19.8004,19.8593,19.8004,19.8593,27400.0
2012-05-29 15:20:00,26.95,26.96,26.93,26.96,82000.0,19.8593,19.8667,19.8446,19.8667,82000.0
2012-05-29 15:30:00,26.96,27.0,26.93,26.99,153700.0,19.8667,19.8962,19.8446,19.8888,153700.0
2012-05-29 15:40:00,26.98,27.05,26.98,27.04,167500.0,19.8815,19.933,19.8815,19.9257,167500.0
2012-05-29 15:50:00,27.04,27.07,27.02,27.06,122900.0,19.9257,19.9478,19.9109,19.9404,122900.0
2012-05-30 09:30:00,26.74,26.8,26.7,26.72,17300.0,19.7046,19.7488,19.6751,19.6899,17300.0
2012-05-30 09:40:00,26.71,26.79,26.69,26.77,12000.0,19.6825,19.7414,19.6678,19.7267,12000.0
2012-05-30 09:50:00,26.74,26.79,26.73,26.76,9400.0,19.7046,19.7414,19.6972,19.7193,9400.0
2012-05-30 10:00:00,26.75,26.76,26.68,26.75,47800.0,19.712,19.7193,19.6604,19.712,47800.0
2012-05-30 10:10:00,26.74,26.76,26.63,26.65,240300.0,19.7046,19.7193,19.6235,19.6383,240300.0
2012-05-30 10:20:00,26.64,26.7,26.63,26.68,61500.0,19.6309,19.6751,19.6235,19.6604,61500.0
2012-05-30 10:30:00,26.67,26.71,26.64,26.65,33300.0,19.653,19.6825,19.6309,19.6383,33300.0
2012-05-30 10:40:00,26.65,26.68,26.62,26.67,11300.0,19.6383,19.6604,19.6162,19.653,11300.0
2012-05-30 10:50:00,26.67,26.67,26.6,26.62,10600.0,19.653,19.653,19.6014,19.6162,10600.0
2012-05-30 11:00:00,26.61,26.69,26.6,26.68,16600.0,19.6088,19.6678,19.6014,19.6604,16600.0
2012-05-30 11:10:00,26.69,26.71,26.67,26.67,12000.0,19.6678,19.6825,19.653,19.653,12000.0
2012-05-30 11:20:00,26.68,26.68,26.64,26.67,6000.0,19.6604,19.6604,19.6309,19.653,6000.0
2012-05-30 11:30:00,26.67,26.67,26.62,26.64,17000.0,19.653,19.653,19.6162,19.6309,17000.0
2012-05-30 11:40:00,26.65,26.66,26.61,26.62,18700.0,19.6383,19.6456,19.6088,19.6162,18700.0
2012-05-30 11:50:00,26.62,26.62,26.6,26.6,12600.0,19.6162,19.6162,19.6014,19.6014,12600.0
2012-05-30 12:00:00,26.6,26.61,26.51,26.55,19400.0,19.6014,19.6088,19.5351,19.5646,19400.0
2012-05-30 12:10:00,26.55,26.55,26.53,26.54,5800.0,19.5646,19.5646,19.5498,19.5572,5800.0
2012-05-30 12:20:00,26.53,26.54,26.46,26.48,34500.0,19.5498,19.5572,19.4983,19.513,34500.0
2012-05-30 12:30:00,26.48,26.49,26.43,26.47,31000.0,19.513,19.5204,19.4762,19.5056,31000.0
2012-05-30 12:40:00,26.47,26.51,26.46,26.51,5500.0,19.5056,19.5351,19.4983,19.5351,5500.0
2012-05-30 12:50:00,26.51,26.53,26.51,26.52,7000.0,19.5351,19.5498,19.5351,19.5425,7000.0
2012-05-30 13:00:00,26.53,26.54,26.5,26.5,10700.0,19.5498,19.5572,19.5277,19.5277,10700.0
2012-05-30 13:10:00,26.51,26.54,26.5,26.52,12300.0,19.5351,19.5572,19.5277,19.5425,12300.0
2012-05-30 13:20:00,26.52,26.55,26.52,26.55,14000.0,19.5425,19.5646,19.5425,19.5646,14000.0
2012-05-30 13:30:00,26.54,26.6,26.54,26.59,18600.0,19.5572,19.6014,19.5572,19.5941,18600.0
2012-05-30 13:40:00,26.59,26.61,26.57,26.59,9700.0,19.5941,19.6088,19.5793,19.5941,9700.0
2012-05-30 13:50:00,26.59,26.59,26.55,26.58,22200.0,19.5941,19.5941,19.5646,19.5867,22200.0
2012-05-30 14:00:00,26.59,26.63,26.59,26.6,25100.0,19.5941,19.6235,19.5941,19.6014,25100.0
2012-05-30 14:10:00,26.58,26.61,26.58,26.61,45100.0,19.5867,19.6088,19.5867,19.6088,45100.0
2012-05-30 14:20:00,26.61,26.63,26.57,26.58,65100.0,19.6088,19.6235,19.5793,19.5867,65100.0
2012-05-30 14:30:00,26.59,26.61,26.57,26.6,27500.0,19.5941,19.6088,19.5793,19.6014,27500.0
2012-05-30 14:40:00,26.6,26.62,26.58,26.6,17300.0,19.6014,19.6162,19.5867,19.6014,17300.0
2012-05-30 14:50:00,26.59,26.59,26.57,26.57,10000.0,19.5941,19.5941,19.5793,19.5793,10000.0
2012-05-30 15:00:00,26.56,26.58,26.5,26.51,9900.0,19.572,19.5867,19.5277,19.5351,9900.0
2012-05-30 15:10:00,26.52,26.52,26.46,26.5,17300.0,19.5425,19.5425,19.4983,19.5277,17300.0
2012-05-30 15:20:00,26.5,26.57,26.48,26.55,39900.0,19.5277,19.5793,19.513,19.5646,39900.0
2012-05-30 15:30:00,26.55,26.55,26.5,26.55,24000.0,19.5646,19.5646,19.5277,19.5646,24000.0
2012-05-30 15:40:00,26.54,26.54,26.49,26.51,42700.0,19.5572,19.5572,19.5204,19.5351,42700.0
2012-05-30 15:50:00,26.51,26.53,26.48,26.5,194400.0,19.5351,19.5498,19.513,19.5277,194400.0
2012-05-31 09:30:00,26.44,26.54,26.44,26.46,44800.0,19.4835,19.5572,19.4835,19.4983,44800.0
2012-05-31 09:40:00,26.45,26.47,26.39,26.39,155800.0,19.4909,19.5056,19.4467,19.4467,155800.0
2012-05-31 09:50:00,26.38,26.45,26.28,26.29,42600.0,19.4393,19.4909,19.3656,19.373,42600.0
2012-05-31 10:00:00,26.29,26.3,26.2,26.21,41000.0,19.373,19.3804,19.3067,19.314,41000.0
2012-05-31 10:10:00,26.21,26.23,26.17,26.2,62400.0,19.314,19.3288,19.2846,19.3067,62400.0
2012-05-31 10:20:00,26.2,26.24,26.19,26.23,28900.0,19.3067,19.3361,19.2993,19.3288,28900.0
2012-05-31 10:30:00,26.24,26.33,26.23,26.31,88100.0,19.3361,19.4025,19.3288,19.3877,88100.0
2012-05-31 10:40:00,26.31,26.32,26.27,26.3,22300.0,19.3877,19.3951,19.3583,19.3804,22300.0
2012-05-31 10:50:00,26.3,26.37,26.28,26.36,289500.0,19.3804,19.4319,19.3656,19.4246,289500.0
2012-05-31 11:00:00,26.36,26.37,26.34,26.35,190400.0,19.4246,19.4319,19.4098,19.4172,190400.0
2012-05-31 11:10:00,26.34,26.36,26.32,26.34,34900.0,19.4098,19.4246,19.3951,19.4098,34900.0
2012-05-31 11:20:00,26.35,26.39,26.32,26.39,23300.0,19.4172,19.4467,19.3951,19.4467,23300.0
2012-05-31 11:30:00,26.38,26.48,26.36,26.46,161400.0,19.4393,19.513,19.4246,19.4983,161400.0
2012-05-31 11:40:00,26.46,26.46,26.42,26.42,10600.0,19.4983,19.4983,19.4688,19.4688,10600.0
2012-05-31 11:50:00,26.42,26.45,26.4,26.41,64800.0,19.4688,19.4909,19.4541,19.4614,64800.0
2012-05-31 12:00:00,26.41,26.47,26.4,26.47,61100.0,19.4614,19.5056,19.4541,19.5056,61100.0
2012-05-31 12:10:00,26.48,26.5,26.46,26.49,41700.0,19.513,19.5277,19.4983,19.5204,41700.0
2012-05-31 12:20:00,26.49,26.6,26.49,26.56,53700.0,19.5204,19.6014,19.5204,19.572,53700.0
2012-05-31 12:30:00,26.57,26.58,26.48,26.5,20000.0,19.5793,19.5867,19.513,19.5277,20000.0
2012-05-31 12:40:00,26.5,26.54,26.49,26.54,32300.0,19.5277,19.5572,19.5204,19.5572,32300.0
2012-05-31 12:50:00,26.54,26.56,26.5,26.5,25900.0,19.5572,19.572,19.5277,19.5277,25900.0
2012-05-31 13:00:00,26.49,26.57,26.48,26.52,47900.0,19.5204,19.5793,19.513,19.5425,47900.0
2012-05-31 13:10:00,26.52,26.55,26.51,26.53,13900.0,19.5425,19.5646,19.5351,19.5498,13900.0
2012-05-31 13:20:00,26.53,26.54,26.48,26.5,19800.0,19.5498,19.5572,19.513,19.5277,19800.0
2012-05-31 13:30:00,26.51,26.54,26.47,26.48,21200.0,19.5351,19.5572,19.5056,19.513,21200.0
2012-05-31 13:40:00,26.48,26.48,26.43,26.45,17500.0,19.513,19.513,19.4762,19.4909,17500.0
2012-05-31 13:50:00,26.45,26.45,26.41,26.45,30500.0,19.4909,19.4909,19.4614,19.4909,30500.0
2012-05-31 14:00:00,26.44,26.5,26.43,26.49,33300.0,19.4835,19.5277,19.4762,19.5204,33300.0
2012-05-31 14:10:00,26.49,26.54,26.48,26.49,17400.0,19.5204,19.5572,19.513,19.5204,17400.0
2012-05-31 14:20:00,26.49,26.52,26.46,26.49,25400.0,19.5204,19.5425,19.4983,19.5204,25400.0
2012-05-31 14:30:00,26.49,26.54,26.47,26.52,49000.0,19.5204,19.5572,19.5056,19.5425,49000.0
2012-05-31 14:40:00,26.53,26.57,26.52,26.54,19000.0,19.5498,19.5793,19.5425,19.5572,19000.0
2012-05-31 14:50:00,26.53,26.56,26.51,26.55,24500.0,19.5498,19.572,19.5351,19.5646,24500.0
2012-05-31 15:00:00,26.54,26.55,26.51,26.55,16600.0,19.5572,19.5646,19.5351,19.5646,16600.0
2012-05-31 15:10:00,26.55,26.61,26.55,26.61,20500.0,19.5646,19.6088,19.5646,19.6088,20500.0
2012-05-31 15:20:00,26.61,26.76,26.6,26.74,31500.0,19.6088,19.7193,19.6014,19.7046,31500.0
2012-05-31 15:30:00,26.75,26.83,26.71,26.8,155300.0,19.712,19.7709,19.6825,19.7488,155300.0
2012-05-31 15:40:00,26.8,26.81,26.62,26.62,278500.0,19.7488,19.7562,19.6162,19.6162,278500.0
2012-05-31 15:50:00,26.62,26.66,26.59,26.63,149300.0,19.6162,19.6456,19.5941,19.6235,149300.0
2012-06-01 09:30:00,26.1,26.12,25.97,26.04,96300.0,19.233,19.2477,19.1372,19.1888,96300.0
2012-06-01 09:40:00,26.04,26.04,25.97,25.99,64400.0,19.1888,19.1888,19.1372,19.1519,64400.0
2012-06-01 09:50:00,26.0,26.02,25.97,26.0,16700.0,19.1593,19.174,19.1372,19.1593,16700.0
2012-06-01 10:00:00,26.01,26.13,26.01,26.12,61200.0,19.1667,19.2551,19.1667,19.2477,61200.0
2012-06-01 10:10:00,26.13,26.13,26.0,26.01,90200.0,19.2551,19.2551,19.1593,19.1667,90200.0
2012-06-01 10:20:00,26.01,26.01,25.92,25.95,57000.0,19.1667,19.1667,19.1003,19.1224,57000.0
2012-06-01 10:30:00,25.94,25.94,25.89,25.9,40900.0,19.1151,19.1151,19.0782,19.0856,40900.0
2012-06-01 10:40:00,25.91,25.93,25.89,25.92,52500.0,19.093,19.1077,19.0782,19.1003,52500.0
2012-06-01 10:50:00,25.92,25.96,25.89,25.92,28700.0,19.1003,19.1298,19.0782,19.1003,28700.0
2012-06-01 11:00:00,25.91,25.91,25.85,25.85,46500.0,19.093,19.093,19.0488,19.0488,46500.0
2012-06-01 11:10:00,25.86,25.93,25.85,25.91,18900.0,19.0561,19.1077,19.0488,19.093,18900.0
2012-06-01 11:20:00,25.91,25.93,25.9,25.91,22700.0,19.093,19.1077,19.0856,19.093,22700.0
2012-06-01 11:30:00,25.91,25.91,25.82,25.84,319800.0,19.093,19.093,19.0267,19.0414,319800.0
2012-06-01 11:40:00,25.84,25.85,25.78,25.78,46000.0,19.0414,19.0488,18.9972,18.9972,46000.0
2012-06-01 11:50:00,25.79,25.82,25.78,25.81,94000.0,19.0045,19.0267,18.9972,19.0193,94000.0
2012-06-01 12:00:00,25.8,25.82,25.77,25.77,119200.0,19.0119,19.0267,18.9898,18.9898,119200.0
2012-06-01 12:10:00,25.78,25.85,25.77,25.79,166600.0,18.9972,19.0488,18.9898,19.0045,166600.0
2012-06-01 12:20:00,25.79,25.79,25.73,25.75,86400.0,19.0045,19.0045,18.9603,18.9751,86400.0
2012-06-01 12:30:00,25.74,25.74,25.68,25.68,207100.0,18.9677,18.9677,18.9235,18.9235,207100.0
2012-06-01 12:40:00,25.69,25.74,25.68,25.72,147900.0,18.9309,18.9677,18.9235,18.953,147900.0
2012-06-01 12:50:00,25.72,25.74,25.7,25.71,22800.0,18.953,18.9677,18.9382,18.9456,22800.0
2012-06-01 13:00:00,25.7,25.72,25.65,25.65,41400.0,18.9382,18.953,18.9014,18.9014,41400.0
2012-06-01 13:10:00,25.66,25.67,25.62,25.62,112300.0,18.9088,18.9161,18.8793,18.8793,112300.0
2012-06-01 13:20:00,25.62,25.63,25.54,25.54,47500.0,18.8793,18.8866,18.8203,18.8203,47500.0
2012-06-01 13:30:00,25.54,25.56,25.49,25.51,125100.0,18.8203,18.8351,18.7835,18.7982,125100.0
2012-06-01 13:40:00,25.5,25.59,25.5,25.55,96600.0,18.7908,18.8572,18.7908,18.8277,96600.0
2012-06-01 13:50:00,25.54,25.54,25.48,25.5,94400.0,18.8203,18.8203,18.7761,18.7908,94400.0
2012-06-01 14:00:00,25.5,25.51,25.44,25.45,357700.0,18.7908,18.7982,18.7466,18.754,357700.0
2012-06-01 14:10:00,25.44,25.46,25.43,25.46,59900.0,18.7466,18.7614,18.7393,18.7614,59900.0
2012-06-01 14:20:00,25.46,25.58,25.45,25.54,137400.0,18.7614,18.8498,18.754,18.8203,137400.0
2012-06-01 14:30:00,25.54,25.59,25.53,25.58,113800.0,18.8203,18.8572,18.813,18.8498,113800.0
2012-06-01 14:40:00,25.58,25.59,25.53,25.53,49300.0,18.8498,18.8572,18.813,18.813,49300.0
2012-06-01 14:50:00,25.53,25.54,25.46,25.46,104500.0,18.813,18.8203,18.7614,18.7614,104500.0
2012-06-01 15:00:00,25.46,25.48,25.42,25.46,92700.0,18.7614,18.7761,18.7319,18.7614,92700.0
2012-06-01 15:10:00,25.45,25.5,25.39,25.39,106900.0,18.754,18.7908,18.7098,18.7098,106900.0
2012-06-01 15:20:00,25.4,25.44,25.39,25.43,160000.0,18.7172,18.7466,18.7098,18.7393,160000.0
2012-06-01 15:30:00,25.43,25.46,25.39,25.39,187300.0,18.7393,18.7614,18.7098,18.7098,187300.0
2012-06-01 15:40:00,25.39,25.41,25.38,25.4,169300.0,18.7098,18.7245,18.7024,18.7172,169300.0
2012-06-01 15:50:00,25.4,25.44,25.37,25.37,328700.0,18.7172,18.7466,18.6951,18.6951,328700.0
2012-06-04 09:30:00,25.64,25.64,25.38,25.38,41300.0,18.894,18.894,18.7024,18.7024,41300.0
2012-06-04 09:40:00,25.37,25.37,25.24,25.25,20000.0,18.6951,18.6951,18.5993,18.6066,20000.0
2012-06-04 09:50:00,25.27,25.27,25.15,25.18,26700.0,18.6214,18.6214,18.5329,18.555,26700.0
2012-06-04 10:00:00,25.15,25.15,25.06,25.07,193200.0,18.5329,18.5329,18.4666,18.474,193200.0
2012-06-04 10:10:00,25.08,25.19,25.08,25.19,264400.0,18.4814,18.5624,18.4814,18.5624,264400.0
2012-06-04 10:20:00,25.18,25.22,25.16,25.21,81400.0,18.555,18.5845,18.5403,18.5771,81400.0
2012-06-04 10:30:00,25.2,25.22,25.16,25.16,34900.0,18.5698,18.5845,18.5403,18.5403,34900.0
2012-06-04 10:40:00,25.17,25.2,25.17,25.2,82800.0,18.5477,18.5698,18.5477,18.5698,82800.0
2012-06-04 10:50:00,25.21,25.26,25.2,25.24,70000.0,18.5771,18.614,18.5698,18.5993,70000.0
2012-06-04 11:00:00,25.24,25.25,25.2,25.21,35300.0,18.5993,18.6066,18.5698,18.5771,35300.0
2012-06-04 11:10:00,25.21,25.24,25.14,25.14,198000.0,18.5771,18.5993,18.5256,18.5256,198000.0
2012-06-04 11:20:00,25.14,25.15,25.1,25.1,159300.0,18.5256,18.5329,18.4961,18.4961,159300.0
2012-06-04 11:30:00,25.1,25.11,25.07,25.08,52600.0,18.4961,18.5035,18.474,18.4814,52600.0
2012-06-04 11:40:00,25.08,25.09,25.06,25.09,45200.0,18.4814,18.4887,18.4666,18.4887,45200.0
2012-06-04 11:50:00,25.08,25.08,25.04,25.05,57100.0,18.4814,18.4814,18.4519,18.4592,57100.0
2012-06-04 12:00:00,25.04,25.07,25.04,25.07,47100.0,18.4519,18.474,18.4519,18.474,47100.0
2012-06-04 12:10:00,25.07,25.07,24.92,24.94,268100.0,18.474,18.474,18.3634,18.3782,268100.0
2012-06-04 12:20:00,24.94,24.95,24.9,24.9,52600.0,18.3782,18.3856,18.3487,18.3487,52600.0
2012-06-04 12:30:00,24.9,24.92,24.9,24.91,46000.0,18.3487,18.3634,18.3487,18.3561,46000.0
2012-06-04 12:40:00,24.91,24.92,24.91,24.91,22700.0,18.3561,18.3634,18.3561,18.3561,22700.0
2012-06-04 12:50:00,24.91,24.93,24.9,24.93,33800.0,18.3561,18.3708,18.3487,18.3708,33800.0
2012-06-04 13:00:00,24.93,24.99,24.92,24.96,53400.0,18.3708,18.415,18.3634,18.3929,53400.0
2012-06-04 13:10:00,24.96,25.0,24.91,24.92,315200.0,18.3929,18.4224,18.3561,18.3634,315200.0
2012-06-04 13:20:00,24.91,24.92,24.89,24.91,65000.0,18.3561,18.3634,18.3413,18.3561,65000.0
2012-06-04 13:30:00,24.91,24.94,24.89,24.92,181100.0,18.3561,18.3782,18.3413,18.3634,181100.0
2012-06-04 13:40:00,24.92,24.96,24.91,24.94,126900.0,18.3634,18.3929,18.3561,18.3782,126900.0
2012-06-04 13:50:00,24.94,24.94,24.89,24.94,121400.0,18.3782,18.3782,18.3413,18.3782,121400.0
2012-06-04 14:00:00,24.93,24.94,24.89,24.9,150900.0,18.3708,18.3782,18.3413,18.3487,150900.0
2012-06-04 14:10:00,24.9,24.94,24.9,24.94,80300.0,18.3487,18.3782,18.3487,18.3782,80300.0
2012-06-04 14:20:00,24.94,24.98,24.93,24.96,31600.0,18.3782,18.4077,18.3708,18.3929,31600.0
2012-06-04 14:30:00,24.96,25.05,24.94,25.04,156400.0,18.3929,18.4592,18.3782,18.4519,156400.0
2012-06-04 14:40:00,25.04,25.04,24.98,24.98,110400.0,18.4519,18.4519,18.4077,18.4077,110400.0
2012-06-04 14:50:00,24.97,24.98,24.92,24.93,119500.0,18.4003,18.4077,18.3634,18.3708,119500.0
2012-06-04 15:00:00,24.93,24.95,24.93,24.94,45500.0,18.3708,18.3856,18.3708,18.3782,45500.0
2012-06-04 15:10:00,24.93,24.93,24.86,24.88,393100.0,18.3708,18.3708,18.3192,18.334,393100.0
2012-06-04 15:20:00,24.88,24.92,24.86,24.92,58200.0,18.334,18.3634,18.3192,18.3634,58200.0
2012-06-04 15:30:00,24.91,24.91,24.85,24.86,53400.0,18.3561,18.3561,18.3119,18.3192,53400.0
2012-06-04 15:40:00,24.86,24.92,24.85,24.9,187300.0,18.3192,18.3634,18.3119,18.3487,187300.0
2012-06-04 15:50:00,24.9,24.95,24.9,24.91,185900.0,18.3487,18.3856,18.3487,18.3561,185900.0
2012-06-05 09:30:00,24.88,25.02,24.8,24.97,56300.0,18.334,18.4371,18.275,18.4003,56300.0
2012-06-05 09:40:00,24.96,25.12,24.94,25.12,60900.0,18.3929,18.5108,18.3782,18.5108,60900.0
2012-06-05 09:50:00,25.1,25.17,25.09,25.17,52100.0,18.4961,18.5477,18.4887,18.5477,52100.0
2012-06-05 10:00:00,25.18,25.3,25.18,25.26,55200.0,18.555,18.6435,18.555,18.614,55200.0
2012-06-05 10:10:00,25.26,25.27,25.15,25.16,114900.0,18.614,18.6214,18.5329,18.5403,114900.0
2012-06-05 10:20:00,25.17,25.22,25.16,25.19,49200.0,18.5477,18.5845,18.5403,18.5624,49200.0
2012-06-05 10:30:00,25.19,25.2,25.13,25.13,35200.0,18.5624,18.5698,18.5182,18.5182,35200.0
2012-06-05 10:40:00,25.13,25.13,25.0,25.0,52100.0,18.5182,18.5182,18.4224,18.4224,52100.0
2012-06-05 10:50:00,25.01,25.04,24.97,25.04,45000.0,18.4298,18.4519,18.4003,18.4519,45000.0
2012-06-05 11:00:00,25.03,25.09,25.03,25.08,25300.0,18.4445,18.4887,18.4445,18.4814,25300.0
2012-06-05 11:10:00,25.09,25.12,25.09,25.12,28400.0,18.4887,18.5108,18.4887,18.5108,28400.0
2012-06-05 11:20:00,25.12,25.12,25.07,25.07,15700.0,18.5108,18.5108,18.474,18.474,15700.0
2012-06-05 11:30:00,25.06,25.12,25.03,25.04,28000.0,18.4666,18.5108,18.4445,18.4519,28000.0
2012-06-05 11:40:00,25.03,25.05,25.0,25.03,37100.0,18.4445,18.4592,18.4224,18.4445,37100.0
2012-06-05 11:50:00,25.02,25.02,24.95,24.95,65700.0,18.4371,18.4371,18.3856,18.3856,65700.0
2012-06-05 12:00:00,24.96,25.02,24.95,25.02,69300.0,18.3929,18.4371,18.3856,18.4371,69300.0
2012-06-05 12:10:00,25.01,25.03,24.95,24.99,61700.0,18.4298,18.4445,18.3856,18.415,61700.0
2012-06-05 12:20:00,24.99,25.0,24.95,24.96,43800.0,18.415,18.4224,18.3856,18.3929,43800.0
2012-06-05 12:30:00,24.97,25.05,24.97,25.03,298200.0,18.4003,18.4592,18.4003,18.4445,298200.0
2012-06-05 12:40:00,25.03,25.03,24.98,24.98,25200.0,18.4445,18.4445,18.4077,18.4077,25200.0
2012-06-05 12:50:00,24.98,25.01,24.98,25.01,36200.0,18.4077,18.4298,18.4077,18.4298,36200.0
2012-06-05 13:00:00,24.99,24.99,24.97,24.97,23300.0,18.415,18.415,18.4003,18.4003,23300.0
2012-06-05 13:10:00,24.97,24.98,24.93,24.93,25600.0,18.4003,18.4077,18.3708,18.3708,25600.0
2012-06-05 13:20:00,24.93,24.98,24.93,24.98,20400.0,18.3708,18.4077,18.3708,18.4077,20400.0
2012-06-05 13:30:00,24.97,24.99,24.95,24.98,26800.0,18.4003,18.415,18.3856,18.4077,26800.0
2012-06-05 13:40:00,24.98,25.03,24.98,25.01,157300.0,18.4077,18.4445,18.4077,18.4298,157300.0
2012-06-05 13:50:00,25.01,25.02,25.0,25.02,165600.0,18.4298,18.4371,18.4224,18.4371,165600.0
2012-06-05 14:00:00,25.01,25.01,24.98,25.0,117500.0,18.4298,18.4298,18.4077,18.4224,117500.0
2012-06-05 14:10:00,24.99,25.0,24.96,24.99,27300.0,18.415,18.4224,18.3929,18.415,27300.0
2012-06-05 14:20:00,25.0,25.0,24.98,24.98,17400.0,18.4224,18.4224,18.4077,18.4077,17400.0
2012-06-05 14:30:00,24.98,24.99,24.95,24.95,32900.0,18.4077,18.415,18.3856,18.3856,32900.0
2012-06-05 14:40:00,24.95,24.98,24.94,24.98,21800.0,18.3856,18.4077,18.3782,18.4077,21800.0
2012-06-05 14:50:00,24.97,25.0,24.97,24.99,31700.0,18.4003,18.4224,18.4003,18.415,31700.0
2012-06-05 15:00:00,25.0,25.02,24.98,24.98,135600.0,18.4224,18.4371,18.4077,18.4077,135600.0
2012-06-05 15:10:00,24.98,24.99,24.95,24.96,161900.0,18.4077,18.415,18.3856,18.3929,161900.0
2012-06-05 15:20:00,24.96,24.97,24.96,24.96,77300.0,18.3929,18.4003,18.3929,18.3929,77300.0
2012-06-05 15:30:00,24.96,25.0,24.96,24.98,171300.0,18.3929,18.4224,18.3929,18.4077,171300.0
2012-06-05 15:40:00,24.99,25.0,24.96,24.98,142100.0,18.415,18.4224,18.3929,18.4077,142100.0
2012-06-05 15:50:00,24.98,25.04,24.96,25.02,329700.0,18.4077,18.4519,18.3929,18.4371,329700.0
2012-06-06 09:30:00,25.24,25.29,25.07,25.09,31500.0,18.5993,18.6361,18.474,18.4887,31500.0
2012-06-06 09:40:00,25.1,25.22,25.1,25.19,53100.0,18.4961,18.5845,18.4961,18.5624,53100.0
2012-06-06 09:50:00,25.19,25.19,25.13,25.13,173000.0,18.5624,18.5624,18.5182,18.5182,173000.0
2012-06-06 10:00:00,25.14,25.2,25.13,25.17,98500.0,18.5256,18.5698,18.5182,18.5477,98500.0
2012-06-06 10:10:00,25.17,25.22,25.16,25.19,64400.0,18.5477,18.5845,18.5403,18.5624,64400.0
2012-06-06 10:20:00,25.19,25.23,25.16,25.2,70000.0,18.5624,18.5919,18.5403,18.5698,70000.0
2012-06-06 10:30:00,25.21,25.27,25.21,25.25,29400.0,18.5771,18.6214,18.5771,18.6066,29400.0
2012-06-06 10:40:00,25.25,25.27,25.25,25.27,45500.0,18.6066,18.6214,18.6066,18.6214,45500.0
2012-06-06 10:50:00,25.26,25.27,25.25,25.27,46400.0,18.614,18.6214,18.6066,18.6214,46400.0
2012-06-06 11:00:00,25.28,25.3,25.28,25.3,80900.0,18.6287,18.6435,18.6287,18.6435,80900.0
2012-06-06 11:10:00,25.3,25.36,25.3,25.36,34100.0,18.6435,18.6877,18.6435,18.6877,34100.0
2012-06-06 11:20:00,25.37,25.39,25.36,25.37,82600.0,18.6951,18.7098,18.6877,18.6951,82600.0
2012-06-06 11:30:00,25.38,25.38,25.35,25.36,76400.0,18.7024,18.7024,18.6803,18.6877,76400.0
2012-06-06 11:40:00,25.36,25.4,25.36,25.4,30200.0,18.6877,18.7172,18.6877,18.7172,30200.0
2012-06-06 11:50:00,25.4,25.43,25.38,25.4,29800.0,18.7172,18.7393,18.7024,18.7172,29800.0
2012-06-06 12:00:00,25.4,25.45,25.4,25.41,113500.0,18.7172,18.754,18.7172,18.7245,113500.0
2012-06-06 12:10:00,25.41,25.43,25.41,25.43,19300.0,18.7245,18.7393,18.7245,18.7393,19300.0
2012-06-06 12:20:00,25.42,25.44,25.4,25.41,38100.0,18.7319,18.7466,18.7172,18.7245,38100.0
2012-06-06 12:30:00,25.41,25.42,25.4,25.42,20700.0,18.7245,18.7319,18.7172,18.7319,20700.0
2012-06-06 12:40:00,25.42,25.45,25.42,25.44,31700.0,18.7319,18.754,18.7319,18.7466,31700.0
2012-06-06 12:50:00,25.43,25.44,25.41,25.41,26100.0,18.7393,18.7466,18.7245,18.7245,26100.0
2012-06-06 13:00:00,25.41,25.43,25.41,25.43,67100.0,18.7245,18.7393,18.7245,18.7393,67100.0
2012-06-06 13:10:00,25.42,25.43,25.36,25.37,46400.0,18.7319,18.7393,18.6877,18.6951,46400.0
2012-06-06 13:20:00,25.36,25.37,25.34,25.37,45300.0,18.6877,18.6951,18.6729,18.6951,45300.0
2012-06-06 13:30:00,25.37,25.37,25.37,25.37,27500.0,18.6951,18.6951,18.6951,18.6951,27500.0
2012-06-06 13:40:00,25.37,25.38,25.36,25.37,36600.0,18.6951,18.7024,18.6877,18.6951,36600.0
2012-06-06 13:50:00,25.36,25.38,25.36,25.38,26200.0,18.6877,18.7024,18.6877,18.7024,26200.0
2012-06-06 14:00:00,25.38,25.42,25.38,25.41,60500.0,18.7024,18.7319,18.7024,18.7245,60500.0
2012-06-06 14:10:00,25.4,25.41,25.38,25.39,28300.0,18.7172,18.7245,18.7024,18.7098,28300.0
2012-06-06 14:20:00,25.39,25.43,25.36,25.42,39700.0,18.7098,18.7393,18.6877,18.7319,39700.0
2012-06-06 14:30:00,25.42,25.46,25.41,25.45,41300.0,18.7319,18.7614,18.7245,18.754,41300.0
2012-06-06 14:40:00,25.45,25.45,25.44,25.44,36300.0,18.754,18.754,18.7466,18.7466,36300.0
2012-06-06 14:50:00,25.44,25.45,25.39,25.44,73600.0,18.7466,18.754,18.7098,18.7466,73600.0
2012-06-06 15:00:00,25.44,25.46,25.43,25.46,34700.0,18.7466,18.7614,18.7393,18.7614,34700.0
2012-06-06 15:10:00,25.45,25.48,25.43,25.44,63000.0,18.754,18.7761,18.7393,18.7466,63000.0
2012-06-06 15:20:00,25.44,25.46,25.41,25.44,115900.0,18.7466,18.7614,18.7245,18.7466,115900.0
2012-06-06 15:30:00,25.44,25.45,25.4,25.42,270700.0,18.7466,18.754,18.7172,18.7319,270700.0
2012-06-06 15:40:00,25.41,25.49,25.41,25.46,168100.0,18.7245,18.7835,18.7245,18.7614,168100.0
2012-06-06 15:50:00,25.47,25.55,25.46,25.54,275300.0,18.7687,18.8277,18.7614,18.8203,275300.0
2012-06-07 09:30:00,25.92,25.96,25.87,25.95,173500.0,19.1003,19.1298,19.0635,19.1224,173500.0
2012-06-07 09:40:00,25.95,25.98,25.89,25.89,55500.0,19.1224,19.1446,19.0782,19.0782,55500.0
2012-06-07 09:50:00,25.89,25.98,25.89,25.95,23300.0,19.0782,19.1446,19.0782,19.1224,23300.0
2012-06-07 10:00:00,25.95,25.98,25.72,25.73,67300.0,19.1224,19.1446,18.953,18.9603,67300.0
2012-06-07 10:10:00,25.72,25.73,25.64,25.66,143300.0,18.953,18.9603,18.894,18.9088,143300.0
2012-06-07 10:20:00,25.66,25.85,25.66,25.85,220800.0,18.9088,19.0488,18.9088,19.0488,220800.0
2012-06-07 10:30:00,25.84,25.87,25.74,25.76,96300.0,19.0414,19.0635,18.9677,18.9824,96300.0
2012-06-07 10:40:00,25.75,25.8,25.67,25.69,78600.0,18.9751,19.0119,18.9161,18.9309,78600.0
2012-06-07 10:50:00,25.69,25.7,25.65,25.68,105100.0,18.9309,18.9382,18.9014,18.9235,105100.0
2012-06-07 11:00:00,25.68,25.76,25.67,25.75,29900.0,18.9235,18.9824,18.9161,18.9751,29900.0
2012-06-07 11:10:00,25.74,25.74,25.68,25.72,23000.0,18.9677,18.9677,18.9235,18.953,23000.0
2012-06-07 11:20:00,25.72,25.76,25.72,25.74,24200.0,18.953,18.9824,18.953,18.9677,24200.0
2012-06-07 11:30:00,25.73,25.84,25.73,25.84,11300.0,18.9603,19.0414,18.9603,19.0414,11300.0
2012-06-07 11:40:00,25.83,25.87,25.82,25.85,25700.0,19.034,19.0635,19.0267,19.0488,25700.0
2012-06-07 11:50:00,25.86,25.87,25.82,25.84,140500.0,19.0561,19.0635,19.0267,19.0414,140500.0
2012-06-07 12:00:00,25.83,25.83,25.78,25.79,42400.0,19.034,19.034,18.9972,19.0045,42400.0
2012-06-07 12:10:00,25.79,25.9,25.78,25.84,25900.0,19.0045,19.0856,18.9972,19.0414,25900.0
2012-06-07 12:20:00,25.83,25.86,25.81,25.86,28400.0,19.034,19.0561,19.0193,19.0561,28400.0
2012-06-07 12:30:00,25.86,25.88,25.85,25.88,9200.0,19.0561,19.0709,19.0488,19.0709,9200.0
2012-06-07 12:40:00,25.88,25.9,25.83,25.86,16600.0,19.0709,19.0856,19.034,19.0561,16600.0
2012-06-07 12:50:00,25.85,25.87,25.81,25.84,14400.0,19.0488,19.0635,19.0193,19.0414,14400.0
2012-06-07 13:00:00,25.85,25.86,25.83,25.86,19000.0,19.0488,19.0561,19.034,19.0561,19000.0
2012-06-07 13:10:00,25.86,25.93,25.86,25.92,11700.0,19.0561,19.1077,19.0561,19.1003,11700.0
2012-06-07 13:20:00,25.93,26.0,25.93,26.0,345200.0,19.1077,19.1593,19.1077,19.1593,345200.0
2012-06-07 13:30:00,25.99,26.0,25.96,25.96,108200.0,19.1519,19.1593,19.1298,19.1298,108200.0
2012-06-07 13:40:00,25.97,25.98,25.95,25.95,73000.0,19.1372,19.1446,19.1224,19.1224,73000.0
2012-06-07 13:50:00,25.95,25.95,25.88,25.89,38800.0,19.1224,19.1224,19.0709,19.0782,38800.0
2012-06-07 14:00:00,25.89,25.9,25.86,25.86,12600.0,19.0782,19.0856,19.0561,19.0561,12600.0
2012-06-07 14:10:00,25.87,25.93,25.87,25.92,42400.0,19.0635,19.1077,19.0635,19.1003,42400.0
2012-06-07 14:20:00,25.92,25.95,25.92,25.93,45400.0,19.1003,19.1224,19.1003,19.1077,45400.0
2012-06-07 14:30:00,25.93,25.94,25.9,25.94,54200.0,19.1077,19.1151,19.0856,19.1151,54200.0
2012-06-07 14:40:00,25.94,25.97,25.93,25.95,67700.0,19.1151,19.1372,19.1077,19.1224,67700.0
2012-06-07 14:50:00,25.94,25.95,25.91,25.94,62400.0,19.1151,19.1224,19.093,19.1151,62400.0
2012-06-07 15:00:00,25.94,25.94,25.87,25.9,69500.0,19.1151,19.1151,19.0635,19.0856,69500.0
2012-06-07 15:10:00,25.91,25.93,25.84,25.84,84200.0,19.093,19.1077,19.0414,19.0414,84200.0
2012-06-07 15:20:00,25.84,25.87,25.82,25.86,108400.0,19.0414,19.0635,19.0267,19.0561,108400.0
2012-06-07 15:30:00,25.85,25.86,25.76,25.77,80600.0,19.0488,19.0561,18.9824,18.9898,80600.0
2012-06-07 15:40:00,25.77,25.8,25.73,25.74,199700.0,18.9898,19.0119,18.9603,18.9677,199700.0
2012-06-07 15:50:00,25.75,25.75,25.7,25.71,94600.0,18.9751,18.9751,18.9382,18.9456,94600.0
2012-06-08 09:30:00,25.67,25.67,25.54,25.55,45200.0,18.9161,18.9161,18.8203,18.8277,45200.0
2012-06-08 09:40:00,25.54,25.55,25.44,25.45,250100.0,18.8203,18.8277,18.7466,18.754,250100.0
2012-06-08 09:50:00,25.45,25.51,25.4,25.47,89600.0,18.754,18.7982,18.7172,18.7687,89600.0
2012-06-08 10:00:00,25.46,25.57,25.44,25.53,22800.0,18.7614,18.8424,18.7466,18.813,22800.0
2012-06-08 10:10:00,25.55,25.57,25.52,25.56,125900.0,18.8277,18.8424,18.8056,18.8351,125900.0
2012-06-08 10:20:00,25.53,25.59,25.52,25.59,24600.0,18.813,18.8572,18.8056,18.8572,24600.0
2012-06-08 10:30:00,25.58,25.69,25.58,25.68,94100.0,18.8498,18.9309,18.8498,18.9235,94100.0
2012-06-08 10:40:00,25.68,25.8,25.67,25.78,35500.0,18.9235,19.0119,18.9161,18.9972,35500.0
2012-06-08 10:50:00,25.78,25.83,25.75,25.83,45700.0,18.9972,19.034,18.9751,19.034,45700.0
2012-06-08 11:00:00,25.83,25.89,25.81,25.84,108300.0,19.034,19.0782,19.0193,19.0414,108300.0
2012-06-08 11:10:00,25.83,25.84,25.79,25.79,59200.0,19.034,19.0414,19.0045,19.0045,59200.0
2012-06-08 11:20:00,25.8,25.83,25.78,25.81,26500.0,19.0119,19.034,18.9972,19.0193,26500.0
2012-06-08 11:30:00,25.8,25.84,25.8,25.84,30600.0,19.0119,19.0414,19.0119,19.0414,30600.0
2012-06-08 11:40:00,25.84,25.87,25.82,25.87,27900.0,19.0414,19.0635,19.0267,19.0635,27900.0
2012-06-08 11:50:00,25.87,25.89,25.86,25.87,42400.0,19.0635,19.0782,19.0561,19.0635,42400.0
2012-06-08 12:00:00,25.86,25.98,25.85,25.94,109400.0,19.0561,19.1446,19.0488,19.1151,109400.0
2012-06-08 12:10:00,25.94,25.99,25.93,25.99,49200.0,19.1151,19.1519,19.1077,19.1519,49200.0
2012-06-08 12:20:00,25.97,26.05,25.97,26.05,81100.0,19.1372,19.1961,19.1372,19.1961,81100.0
2012-06-08 12:30:00,26.05,26.11,26.05,26.05,54200.0,19.1961,19.2404,19.1961,19.1961,54200.0
2012-06-08 12:40:00,26.05,26.07,26.04,26.07,13400.0,19.1961,19.2109,19.1888,19.2109,13400.0
2012-06-08 12:50:00,26.08,26.08,26.05,26.08,17700.0,19.2182,19.2182,19.1961,19.2182,17700.0
2012-06-08 13:00:00,26.09,26.14,26.08,26.13,57500.0,19.2256,19.2625,19.2182,19.2551,57500.0
2012-06-08 13:10:00,26.14,26.15,26.09,26.09,42600.0,19.2625,19.2698,19.2256,19.2256,42600.0
2012-06-08 13:20:00,26.09,26.11,26.06,26.08,12800.0,19.2256,19.2404,19.2035,19.2182,12800.0
2012-06-08 13:30:00,26.08,26.1,26.06,26.08,29900.0,19.2182,19.233,19.2035,19.2182,29900.0
2012-06-08 13:40:00,26.09,26.09,26.05,26.09,21300.0,19.2256,19.2256,19.1961,19.2256,21300.0
2012-06-08 13:50:00,26.09,26.13,26.09,26.12,86100.0,19.2256,19.2551,19.2256,19.2477,86100.0
2012-06-08 14:00:00,26.13,26.13,26.08,26.09,57100.0,19.2551,19.2551,19.2182,19.2256,57100.0
2012-06-08 14:10:00,26.1,26.11,26.08,26.08,129000.0,19.233,19.2404,19.2182,19.2182,129000.0
2012-06-08 14:20:00,26.09,26.11,26.08,26.09,27600.0,19.2256,19.2404,19.2182,19.2256,27600.0
2012-06-08 14:30:00,26.1,26.14,26.08,26.1,142700.0,19.233,19.2625,19.2182,19.233,142700.0
2012-06-08 14:40:00,26.11,26.12,26.08,26.08,94100.0,19.2404,19.2477,19.2182,19.2182,94100.0
2012-06-08 14:50:00,26.09,26.09,26.03,26.03,85500.0,19.2256,19.2256,19.1814,19.1814,85500.0
2012-06-08 15:00:00,26.03,26.03,25.99,26.01,109000.0,19.1814,19.1814,19.1519,19.1667,109000.0
2012-06-08 15:10:00,26.01,26.06,26.0,26.05,40400.0,19.1667,19.2035,19.1593,19.1961,40400.0
2012-06-08 15:20:00,26.06,26.06,26.02,26.02,57200.0,19.2035,19.2035,19.174,19.174,57200.0
2012-06-08 15:30:00,26.03,26.05,26.01,26.04,66300.0,19.1814,19.1961,19.1667,19.1888,66300.0
2012-06-08 15:40:00,26.04,26.11,26.03,26.1,137000.0,19.1888,19.2404,19.1814,19.233,137000.0
2012-06-08 15:50:00,26.1,26.1,26.04,26.1,214400.0,19.233,19.233,19.1888,19.233,214400.0
2012-06-11 09:30:00,26.33,26.4,26.21,26.21,42600.0,19.4025,19.4541,19.314,19.314,42600.0
2012-06-11 09:40:00,26.2,26.2,26.09,26.16,37400.0,19.3067,19.3067,19.2256,19.2772,37400.0
2012-06-11 09:50:00,26.15,26.2,26.05,26.07,49000.0,19.2698,19.3067,19.1961,19.2109,49000.0
2012-06-11 10:00:00,26.07,26.11,26.01,26.02,87200.0,19.2109,19.2404,19.1667,19.174,87200.0
2012-06-11 10:10:00,26.02,26.09,25.98,26.05,86400.0,19.174,19.2256,19.1446,19.1961,86400.0
2012-06-11 10:20:00,26.04,26.09,25.99,26.02,96700.0,19.1888,19.2256,19.1519,19.174,96700.0
2012-06-11 10:30:00,26.01,26.06,25.95,26.04,104100.0,19.1667,19.2035,19.1224,19.1888,104100.0
2012-06-11 10:40:00,26.03,26.03,25.93,25.93,62900.0,19.1814,19.1814,19.1077,19.1077,62900.0
2012-06-11 10:50:00,25.93,25.94,25.88,25.93,20600.0,19.1077,19.1151,19.0709,19.1077,20600.0
2012-06-11 11:00:00,25.91,25.96,25.89,25.94,29300.0,19.093,19.1298,19.0782,19.1151,29300.0
2012-06-11 11:10:00,25.94,25.94,25.86,25.86,40500.0,19.1151,19.1151,19.0561,19.0561,40500.0
2012-06-11 11:20:00,25.86,25.89,25.84,25.88,19900.0,19.0561,19.0782,19.0414,19.0709,19900.0
2012-06-11 11:30:00,25.89,25.96,25.88,25.96,7200.0,19.0782,19.1298,19.0709,19.1298,7200.0
2012-06-11 11:40:00,25.97,25.98,25.91,25.93,11300.0,19.1372,19.1446,19.093,19.1077,11300.0
2012-06-11 11:50:00,25.93,25.97,25.84,25.96,26800.0,19.1077,19.1372,19.0414,19.1298,26800.0
2012-06-11 12:00:00,25.95,25.97,25.9,25.91,10000.0,19.1224,19.1372,19.0856,19.093,10000.0
2012-06-11 12:10:00,25.91,25.92,25.89,25.9,21600.0,19.093,19.1003,19.0782,19.0856,21600.0
2012-06-11 12:20:00,25.91,25.93,25.89,25.9,25500.0,19.093,19.1077,19.0782,19.0856,25500.0
2012-06-11 12:30:00,25.9,25.93,25.89,25.92,34900.0,19.0856,19.1077,19.0782,19.1003,34900.0
2012-06-11 12:40:00,25.91,25.96,25.9,25.92,26900.0,19.093,19.1298,19.0856,19.1003,26900.0
2012-06-11 12:50:00,25.92,25.96,25.92,25.95,23900.0,19.1003,19.1298,19.1003,19.1224,23900.0
2012-06-11 13:00:00,25.95,25.96,25.93,25.94,41700.0,19.1224,19.1298,19.1077,19.1151,41700.0
2012-06-11 13:10:00,25.94,25.96,25.92,25.95,80000.0,19.1151,19.1298,19.1003,19.1224,80000.0
2012-06-11 13:20:00,25.95,25.95,25.9,25.91,25900.0,19.1224,19.1224,19.0856,19.093,25900.0
2012-06-11 13:30:00,25.91,25.94,25.87,25.89,34400.0,19.093,19.1151,19.0635,19.0782,34400.0
2012-06-11 13:40:00,25.89,25.89,25.85,25.86,23500.0,19.0782,19.0782,19.0488,19.0561,23500.0
2012-06-11 13:50:00,25.85,25.88,25.85,25.87,29200.0,19.0488,19.0709,19.0488,19.0635,29200.0
2012-06-11 14:00:00,25.86,25.87,25.77,25.8,50700.0,19.0561,19.0635,18.9898,19.0119,50700.0
2012-06-11 14:10:00,25.8,25.82,25.75,25.75,36700.0,19.0119,19.0267,18.9751,18.9751,36700.0
2012-06-11 14:20:00,25.75,25.81,25.74,25.79,35400.0,18.9751,19.0193,18.9677,19.0045,35400.0
2012-06-11 14:30:00,25.78,25.83,25.77,25.8,32800.0,18.9972,19.034,18.9898,19.0119,32800.0
2012-06-11 14:40:00,25.81,25.85,25.8,25.81,39000.0,19.0193,19.0488,19.0119,19.0193,39000.0
2012-06-11 14:50:00,25.8,25.84,25.77,25.82,95700.0,19.0119,19.0414,18.9898,19.0267,95700.0
2012-06-11 15:00:00,25.82,25.84,25.79,25.79,120900.0,19.0267,19.0414,19.0045,19.0045,120900.0
2012-06-11 15:10:00,25.8,25.8,25.72,25.73,169200.0,19.0119,19.0119,18.953,18.9603,169200.0
2012-06-11 15:20:00,25.72,25.73,25.67,25.69,140000.0,18.953,18.9603,18.9161,18.9309,140000.0
2012-06-11 15:30:00,25.69,25.75,25.68,25.71,89900.0,18.9309,18.9751,18.9235,18.9456,89900.0
2012-06-11 15:40:00,25.71,25.75,25.65,25.65,153800.0,18.9456,18.9751,18.9014,18.9014,153800.0
2012-06-11 15:50:00,25.65,25.66,25.54,25.57,247400.0,18.9014,18.9088,18.8203,18.8424,247400.0
2012-06-12 09:30:00,25.58,25.65,25.41,25.42,186100.0,18.8498,18.9014,18.7245,18.7319,186100.0
2012-06-12 09:40:00,25.4,25.62,25.4,25.57,80000.0,18.7172,18.8793,18.7172,18.8424,80000.0
2012-06-12 09:50:00,25.57,25.64,25.54,25.54,41900.0,18.8424,18.894,18.8203,18.8203,41900.0
2012-06-12 10:00:00,25.54,25.71,25.54,25.57,194400.0,18.8203,18.9456,18.8203,18.8424,194400.0
2012-06-12 10:10:00,25.58,25.63,25.54,25.56,67700.0,18.8498,18.8866,18.8203,18.8351,67700.0
2012-06-12 10:20:00,25.56,25.58,25.53,25.56,33300.0,18.8351,18.8498,18.813,18.8351,33300.0
2012-06-12 10:30:00,25.56,25.56,25.44,25.45,35600.0,18.8351,18.8351,18.7466,18.754,35600.0
2012-06-12 10:40:00,25.45,25.61,25.45,25.6,34400.0,18.754,18.8719,18.754,18.8645,34400.0
2012-06-12 10:50:00,25.6,25.62,25.55,25.58,27200.0,18.8645,18.8793,18.8277,18.8498,27200.0
2012-06-12 11:00:00,25.58,25.68,25.58,25.66,16700.0,18.8498,18.9235,18.8498,18.9088,16700.0
2012-06-12 11:10:00,25.66,25.73,25.66,25.7,28100.0,18.9088,18.9603,18.9088,18.9382,28100.0
2012-06-12 11:20:00,25.7,25.8,25.7,25.77,75600.0,18.9382,19.0119,18.9382,18.9898,75600.0
2012-06-12 11:30:00,25.78,25.78,25.72,25.74,28400.0,18.9972,18.9972,18.953,18.9677,28400.0
2012-06-12 11:40:00,25.74,25.74,25.71,25.71,20100.0,18.9677,18.9677,18.9456,18.9456,20100.0
2012-06-12 11:50:00,25.71,25.72,25.67,25.68,18000.0,18.9456,18.953,18.9161,18.9235,18000.0
2012-06-12 12:00:00,25.68,25.71,25.66,25.66,41900.0,18.9235,18.9456,18.9088,18.9088,41900.0
2012-06-12 12:10:00,25.65,25.65,25.6,25.65,21000.0,18.9014,18.9014,18.8645,18.9014,21000.0
2012-06-12 12:20:00,25.64,25.68,25.63,25.66,15600.0,18.894,18.9235,18.8866,18.9088,15600.0
2012-06-12 12:30:00,25.66,25.71,25.65,25.7,17000.0,18.9088,18.9456,18.9014,18.9382,17000.0
2012-06-12 12:40:00,25.69,25.7,25.68,25.68,16800.0,18.9309,18.9382,18.9235,18.9235,16800.0
2012-06-12 12:50:00,25.68,25.68,25.66,25.68,28100.0,18.9235,18.9235,18.9088,18.9235,28100.0
2012-06-12 13:00:00,25.68,25.71,25.67,25.7,31300.0,18.9235,18.9456,18.9161,18.9382,31300.0
2012-06-12 13:10:00,25.7,25.83,25.7,25.8,39100.0,18.9382,19.034,18.9382,19.0119,39100.0
2012-06-12 13:20:00,25.8,25.83,25.78,25.78,28600.0,19.0119,19.034,18.9972,18.9972,28600.0
2012-06-12 13:30:00,25.79,25.84,25.79,25.83,29500.0,19.0045,19.0414,19.0045,19.034,29500.0
2012-06-12 13:40:00,25.83,25.86,25.79,25.8,33300.0,19.034,19.0561,19.0045,19.0119,33300.0
2012-06-12 13:50:00,25.8,25.81,25.74,25.75,48400.0,19.0119,19.0193,18.9677,18.9751,48400.0
2012-06-12 14:00:00,25.75,25.78,25.74,25.76,36100.0,18.9751,18.9972,18.9677,18.9824,36100.0
2012-06-12 14:10:00,25.76,25.76,25.73,25.75,40200.0,18.9824,18.9824,18.9603,18.9751,40200.0
2012-06-12 14:20:00,25.75,25.76,25.71,25.73,52300.0,18.9751,18.9824,18.9456,18.9603,52300.0
2012-06-12 14:30:00,25.73,25.81,25.73,25.81,51100.0,18.9603,19.0193,18.9603,19.0193,51100.0
2012-06-12 14:40:00,25.8,25.8,25.77,25.8,40900.0,19.0119,19.0119,18.9898,19.0119,40900.0
2012-06-12 14:50:00,25.8,25.8,25.76,25.78,38300.0,19.0119,19.0119,18.9824,18.9972,38300.0
2012-06-12 15:00:00,25.78,25.78,25.76,25.77,43100.0,18.9972,18.9972,18.9824,18.9898,43100.0
2012-06-12 15:10:00,25.77,25.79,25.74,25.75,63300.0,18.9898,19.0045,18.9677,18.9751,63300.0
2012-06-12 15:20:00,25.74,25.78,25.71,25.78,73700.0,18.9677,18.9972,18.9456,18.9972,73700.0
2012-06-12 15:30:00,25.79,25.79,25.74,25.78,56300.0,19.0045,19.0045,18.9677,18.9972,56300.0
2012-06-12 15:40:00,25.78,25.86,25.78,25.83,87900.0,18.9972,19.0561,18.9972,19.034,87900.0
2012-06-12 15:50:00,25.82,25.89,25.81,25.89,415900.0,19.0267,19.0782,19.0193,19.0782,415900.0
2012-06-13 09:30:00,25.76,25.83,25.71,25.82,46700.0,18.9824,19.034,18.9456,19.0267,46700.0
2012-06-13 09:40:00,25.82,25.86,25.79,25.84,12700.0,19.0267,19.0561,19.0045,19.0414,12700.0
2012-06-13 09:50:00,25.84,25.84,25.72,25.76,47400.0,19.0414,19.0414,18.953,18.9824,47400.0
2012-06-13 10:00:00,25.75,25.85,25.73,25.84,58100.0,18.9751,19.0488,18.9603,19.0414,58100.0
2012-06-13 10:10:00,25.84,25.9,25.84,25.88,14700.0,19.0414,19.0856,19.0414,19.0709,14700.0
2012-06-13 10:20:00,25.89,25.93,25.86,25.92,12800.0,19.0782,19.1077,19.0561,19.1003,12800.0
2012-06-13 10:30:00,25.92,26.08,25.91,26.07,91900.0,19.1003,19.2182,19.093,19.2109,91900.0
2012-06-13 10:40:00,26.07,26.12,26.05,26.07,42000.0,19.2109,19.2477,19.1961,19.2109,42000.0
2012-06-13 10:50:00,26.08,26.11,26.07,26.1,19900.0,19.2182,19.2404,19.2109,19.233,19900.0
2012-06-13 11:00:00,26.1,26.1,25.95,25.95,29100.0,19.233,19.233,19.1224,19.1224,29100.0
2012-06-13 11:10:00,25.96,26.05,25.95,26.02,27800.0,19.1298,19.1961,19.1224,19.174,27800.0
2012-06-13 11:20:00,26.03,26.07,26.02,26.02,8400.0,19.1814,19.2109,19.174,19.174,8400.0
2012-06-13 11:30:00,26.02,26.1,25.98,26.06,44000.0,19.174,19.233,19.1446,19.2035,44000.0
2012-06-13 11:40:00,26.06,26.07,26.05,26.07,21300.0,19.2035,19.2109,19.1961,19.2109,21300.0
2012-06-13 11:50:00,26.07,26.07,26.02,26.03,12900.0,19.2109,19.2109,19.174,19.1814,12900.0
2012-06-13 12:00:00,26.03,26.03,25.92,25.96,13700.0,19.1814,19.1814,19.1003,19.1298,13700.0
2012-06-13 12:10:00,25.96,26.01,25.96,26.0,19500.0,19.1298,19.1667,19.1298,19.1593,19500.0
2012-06-13 12:20:00,26.0,26.04,26.0,26.02,8700.0,19.1593,19.1888,19.1593,19.174,8700.0
2012-06-13 12:30:00,26.02,26.13,26.02,26.13,7800.0,19.174,19.2551,19.174,19.2551,7800.0
2012-06-13 12:40:00,26.14,26.21,26.14,26.14,35200.0,19.2625,19.314,19.2625,19.2625,35200.0
2012-06-13 12:50:00,26.14,26.16,26.13,26.15,57400.0,19.2625,19.2772,19.2551,19.2698,57400.0
2012-06-13 13:00:00,26.15,26.21,26.15,26.2,53200.0,19.2698,19.314,19.2698,19.3067,53200.0
2012-06-13 13:10:00,26.2,26.22,26.13,26.16,35500.0,19.3067,19.3214,19.2551,19.2772,35500.0
2012-06-13 13:20:00,26.16,26.17,26.11,26.17,37100.0,19.2772,19.2846,19.2404,19.2846,37100.0
2012-06-13 13:30:00,26.17,26.22,26.16,26.22,74100.0,19.2846,19.3214,19.2772,19.3214,74100.0
2012-06-13 13:40:00,26.22,26.23,26.15,26.17,66500.0,19.3214,19.3288,19.2698,19.2846,66500.0
2012-06-13 13:50:00,26.17,26.19,26.1,26.1,19700.0,19.2846,19.2993,19.233,19.233,19700.0
2012-06-13 14:00:00,26.1,26.12,26.09,26.09,4600.0,19.233,19.2477,19.2256,19.2256,4600.0
2012-06-13 14:10:00,26.09,26.09,26.02,26.03,7500.0,19.2256,19.2256,19.174,19.1814,7500.0
2012-06-13 14:20:00,26.03,26.05,26.03,26.04,6800.0,19.1814,19.1961,19.1814,19.1888,6800.0
2012-06-13 14:30:00,26.03,26.04,25.98,25.99,12600.0,19.1814,19.1888,19.1446,19.1519,12600.0
2012-06-13 14:40:00,25.99,26.0,25.86,25.91,38900.0,19.1519,19.1593,19.0561,19.093,38900.0
2012-06-13 14:50:00,25.92,25.94,25.9,25.91,25100.0,19.1003,19.1151,19.0856,19.093,25100.0
2012-06-13 15:00:00,25.9,25.92,25.82,25.86,47500.0,19.0856,19.1003,19.0267,19.0561,47500.0
2012-06-13 15:10:00,25.86,25.87,25.74,25.74,63800.0,19.0561,19.0635,18.9677,18.9677,63800.0
2012-06-13 15:20:00,25.74,25.77,25.69,25.71,46200.0,18.9677,18.9898,18.9309,18.9456,46200.0
2012-06-13 15:30:00,25.71,25.79,25.69,25.76,24300.0,18.9456,19.0045,18.9309,18.9824,24300.0
2012-06-13 15:40:00,25.75,25.76,25.63,25.64,22500.0,18.9751,18.9824,18.8866,18.894,22500.0
2012-06-13 15:50:00,25.64,25.76,25.64,25.74,88400.0,18.894,18.9824,18.894,18.9677,88400.0
2012-06-14 09:30:00,25.77,25.9,25.77,25.86,14900.0,18.9898,19.0856,18.9898,19.0561,14900.0
2012-06-14 09:40:00,25.87,25.92,25.82,25.86,33700.0,19.0635,19.1003,19.0267,19.0561,33700.0
2012-06-14 09:50:00,25.87,25.99,25.84,25.99,10100.0,19.0635,19.1519,19.0414,19.1519,10100.0
2012-06-14 10:00:00,25.99,26.01,25.95,25.97,20700.0,19.1519,19.1667,19.1224,19.1372,20700.0
2012-06-14 10:10:00,25.99,26.01,25.97,26.0,13000.0,19.1519,19.1667,19.1372,19.1593,13000.0
2012-06-14 10:20:00,25.99,25.99,25.93,25.95,20900.0,19.1519,19.1519,19.1077,19.1224,20900.0
2012-06-14 10:30:00,25.96,25.97,25.91,25.95,27900.0,19.1298,19.1372,19.093,19.1224,27900.0
2012-06-14 10:40:00,25.95,25.99,25.89,25.96,28100.0,19.1224,19.1519,19.0782,19.1298,28100.0
2012-06-14 10:50:00,25.95,26.02,25.95,26.0,16900.0,19.1224,19.174,19.1224,19.1593,16900.0
2012-06-14 11:00:00,26.01,26.01,25.95,25.96,17000.0,19.1667,19.1667,19.1224,19.1298,17000.0
2012-06-14 11:10:00,25.97,25.98,25.93,25.95,25700.0,19.1372,19.1446,19.1077,19.1224,25700.0
2012-06-14 11:20:00,25.95,25.98,25.95,25.97,10700.0,19.1224,19.1446,19.1224,19.1372,10700.0
2012-06-14 11:30:00,25.98,25.98,25.92,25.96,33200.0,19.1446,19.1446,19.1003,19.1298,33200.0
2012-06-14 11:40:00,25.97,25.97,25.93,25.95,13200.0,19.1372,19.1372,19.1077,19.1224,13200.0
2012-06-14 11:50:00,25.95,25.96,25.89,25.91,15200.0,19.1224,19.1298,19.0782,19.093,15200.0
2012-06-14 12:00:00,25.91,25.92,25.89,25.91,13900.0,19.093,19.1003,19.0782,19.093,13900.0
2012-06-14 12:10:00,25.91,25.92,25.87,25.89,15600.0,19.093,19.1003,19.0635,19.0782,15600.0
2012-06-14 12:20:00,25.89,25.91,25.88,25.89,15900.0,19.0782,19.093,19.0709,19.0782,15900.0
2012-06-14 12:30:00,25.88,25.9,25.87,25.9,23600.0,19.0709,19.0856,19.0635,19.0856,23600.0
2012-06-14 12:40:00,25.89,25.94,25.89,25.92,11800.0,19.0782,19.1151,19.0782,19.1003,11800.0
2012-06-14 12:50:00,25.92,25.94,25.91,25.94,7400.0,19.1003,19.1151,19.093,19.1151,7400.0
2012-06-14 13:00:00,25.94,25.98,25.93,25.97,8400.0,19.1151,19.1446,19.1077,19.1372,8400.0
2012-06-14 13:10:00,25.97,25.98,25.94,25.97,10100.0,19.1372,19.1446,19.1151,19.1372,10100.0
2012-06-14 13:20:00,25.95,25.96,25.91,25.92,15900.0,19.1224,19.1298,19.093,19.1003,15900.0
2012-06-14 13:30:00,25.93,25.97,25.93,25.96,14900.0,19.1077,19.1372,19.1077,19.1298,14900.0
2012-06-14 13:40:00,25.96,25.96,25.93,25.94,21900.0,19.1298,19.1298,19.1077,19.1151,21900.0
2012-06-14 13:50:00,25.93,25.97,25.93,25.96,27700.0,19.1077,19.1372,19.1077,19.1298,27700.0
2012-06-14 14:00:00,25.97,26.0,25.96,25.99,16300.0,19.1372,19.1593,19.1298,19.1519,16300.0
2012-06-14 14:10:00,25.99,26.01,25.98,25.98,16900.0,19.1519,19.1667,19.1446,19.1446,16900.0
2012-06-14 14:20:00,25.97,25.98,25.91,25.93,13200.0,19.1372,19.1446,19.093,19.1077,13200.0
2012-06-14 14:30:00,25.92,25.92,25.85,25.87,7000.0,19.1003,19.1003,19.0488,19.0635,7000.0
2012-06-14 14:40:00,25.87,25.87,25.83,25.83,24100.0,19.0635,19.0635,19.034,19.034,24100.0
2012-06-14 14:50:00,25.84,25.85,25.79,25.79,21100.0,19.0414,19.0488,19.0045,19.0045,21100.0
2012-06-14 15:00:00,25.78,26.16,25.78,25.97,72100.0,18.9972,19.2772,18.9972,19.1372,72100.0
2012-06-14 15:10:00,26.0,26.08,25.97,25.97,92300.0,19.1593,19.2182,19.1372,19.1372,92300.0
2012-06-14 15:20:00,25.95,26.01,25.85,25.94,58200.0,19.1224,19.1667,19.0488,19.1151,58200.0
2012-06-14 15:30:00,25.93,26.11,25.92,26.09,83200.0,19.1077,19.2404,19.1003,19.2256,83200.0
2012-06-14 15:40:00,26.09,26.17,26.0,26.11,229300.0,19.2256,19.2846,19.1593,19.2404,229300.0
2012-06-14 15:50:00,26.11,26.13,26.04,26.08,234000.0,19.2404,19.2551,19.1888,19.2182,234000.0
2012-06-15 09:30:00,26.03,26.06,25.92,25.92,205100.0,19.2669,19.2891,19.1855,19.1855,205100.0
2012-06-15 09:40:00,25.91,25.99,25.9,25.98,123200.0,19.1781,19.2373,19.1707,19.2299,123200.0
2012-06-15 09:50:00,26.0,26.08,25.98,26.05,111400.0,19.2447,19.3039,19.2299,19.2817,111400.0
2012-06-15 10:00:00,26.07,26.14,26.03,26.04,100200.0,19.2965,19.3483,19.2669,19.2743,100200.0
2012-06-15 10:10:00,26.03,26.05,25.97,25.99,31100.0,19.2669,19.2817,19.2225,19.2373,31100.0
2012-06-15 10:20:00,25.99,26.0,25.91,25.93,40800.0,19.2373,19.2447,19.1781,19.1929,40800.0
2012-06-15 10:30:00,25.93,25.98,25.91,25.95,66900.0,19.1929,19.2299,19.1781,19.2077,66900.0
2012-06-15 10:40:00,25.94,26.05,25.92,26.05,28500.0,19.2003,19.2817,19.1855,19.2817,28500.0
2012-06-15 10:50:00,26.05,26.06,26.03,26.05,51900.0,19.2817,19.2891,19.2669,19.2817,51900.0
2012-06-15 11:00:00,26.05,26.09,26.04,26.09,63200.0,19.2817,19.3113,19.2743,19.3113,63200.0
2012-06-15 11:10:00,26.09,26.11,26.08,26.09,22200.0,19.3113,19.3261,19.3039,19.3113,22200.0
2012-06-15 11:20:00,26.1,26.1,26.07,26.09,17600.0,19.3187,19.3187,19.2965,19.3113,17600.0
2012-06-15 11:30:00,26.09,26.12,26.06,26.08,60200.0,19.3113,19.3335,19.2891,19.3039,60200.0
2012-06-15 11:40:00,26.08,26.11,26.07,26.1,26400.0,19.3039,19.3261,19.2965,19.3187,26400.0
2012-06-15 11:50:00,26.1,26.11,26.07,26.09,51600.0,19.3187,19.3261,19.2965,19.3113,51600.0
2012-06-15 12:00:00,26.08,26.1,26.07,26.07,35600.0,19.3039,19.3187,19.2965,19.2965,35600.0
2012-06-15 12:10:00,26.07,26.08,26.06,26.07,14300.0,19.2965,19.3039,19.2891,19.2965,14300.0
2012-06-15 12:20:00,26.07,26.08,26.06,26.07,40400.0,19.2965,19.3039,19.2891,19.2965,40400.0
2012-06-15 12:30:00,26.07,26.1,26.04,26.04,50100.0,19.2965,19.3187,19.2743,19.2743,50100.0
2012-06-15 12:40:00,26.04,26.05,26.03,26.04,8000.0,19.2743,19.2817,19.2669,19.2743,8000.0
2012-06-15 12:50:00,26.04,26.05,26.04,26.05,15900.0,19.2743,19.2817,19.2743,19.2817,15900.0
2012-06-15 13:00:00,26.05,26.12,26.05,26.11,88900.0,19.2817,19.3335,19.2817,19.3261,88900.0
2012-06-15 13:10:00,26.11,26.23,26.11,26.19,221300.0,19.3261,19.4149,19.3261,19.3853,221300.0
2012-06-15 13:20:00,26.2,26.2,26.13,26.14,23100.0,19.3927,19.3927,19.3409,19.3483,23100.0
2012-06-15 13:30:00,26.15,26.2,26.14,26.16,41000.0,19.3557,19.3927,19.3483,19.3631,41000.0
2012-06-15 13:40:00,26.15,26.18,26.15,26.16,12800.0,19.3557,19.3779,19.3557,19.3631,12800.0
2012-06-15 13:50:00,26.16,26.17,26.14,26.17,11400.0,19.3631,19.3705,19.3483,19.3705,11400.0
2012-06-15 14:00:00,26.17,26.2,26.16,26.19,34000.0,19.3705,19.3927,19.3631,19.3853,34000.0
2012-06-15 14:10:00,26.18,26.2,26.18,26.19,29700.0,19.3779,19.3927,19.3779,19.3853,29700.0
2012-06-15 14:20:00,26.19,26.3,26.19,26.28,133900.0,19.3853,19.4667,19.3853,19.4519,133900.0
2012-06-15 14:30:00,26.28,26.39,26.28,26.39,219700.0,19.4519,19.5334,19.4519,19.5334,219700.0
2012-06-15 14:40:00,26.38,26.4,26.35,26.38,112500.0,19.526,19.5408,19.5038,19.526,112500.0
2012-06-15 14:50:00,26.37,26.37,26.31,26.33,33700.0,19.5186,19.5186,19.4741,19.489,33700.0
2012-06-15 15:00:00,26.33,26.38,26.32,26.37,119500.0,19.489,19.526,19.4816,19.5186,119500.0
2012-06-15 15:10:00,26.37,26.39,26.34,26.39,62200.0,19.5186,19.5334,19.4964,19.5334,62200.0
2012-06-15 15:20:00,26.38,26.39,26.32,26.34,51500.0,19.526,19.5334,19.4816,19.4964,51500.0
2012-06-15 15:30:00,26.34,26.36,26.3,26.31,118300.0,19.4964,19.5112,19.4667,19.4741,118300.0
2012-06-15 15:40:00,26.31,26.4,26.3,26.35,342800.0,19.4741,19.5408,19.4667,19.5038,342800.0
2012-06-15 15:50:00,26.35,26.36,26.31,26.35,93200.0,19.5038,19.5112,19.4741,19.5038,93200.0
2012-06-18 09:30:00,26.2,26.2,26.06,26.17,43300.0,19.3927,19.3927,19.2891,19.3705,43300.0
2012-06-18 09:40:00,26.17,26.27,26.16,26.19,41100.0,19.3705,19.4445,19.3631,19.3853,41100.0
2012-06-18 09:50:00,26.19,26.22,26.17,26.22,11700.0,19.3853,19.4075,19.3705,19.4075,11700.0
2012-06-18 10:00:00,26.21,26.29,26.2,26.23,17600.0,19.4001,19.4593,19.3927,19.4149,17600.0
2012-06-18 10:10:00,26.24,26.32,26.22,26.32,46800.0,19.4223,19.4816,19.4075,19.4816,46800.0
2012-06-18 10:20:00,26.32,26.37,26.32,26.36,11400.0,19.4816,19.5186,19.4816,19.5112,11400.0
2012-06-18 10:30:00,26.37,26.37,26.32,26.34,16800.0,19.5186,19.5186,19.4816,19.4964,16800.0
2012-06-18 10:40:00,26.34,26.44,26.34,26.44,33800.0,19.4964,19.5704,19.4964,19.5704,33800.0
2012-06-18 10:50:00,26.45,26.48,26.35,26.35,23600.0,19.5778,19.6,19.5038,19.5038,23600.0
2012-06-18 11:00:00,26.36,26.37,26.3,26.31,14900.0,19.5112,19.5186,19.4667,19.4741,14900.0
2012-06-18 11:10:00,26.3,26.33,26.27,26.27,9400.0,19.4667,19.489,19.4445,19.4445,9400.0
2012-06-18 11:20:00,26.27,26.31,26.26,26.28,18400.0,19.4445,19.4741,19.4371,19.4519,18400.0
2012-06-18 11:30:00,26.29,26.3,26.22,26.23,40200.0,19.4593,19.4667,19.4075,19.4149,40200.0
2012-06-18 11:40:00,26.23,26.3,26.22,26.24,19000.0,19.4149,19.4667,19.4075,19.4223,19000.0
2012-06-18 11:50:00,26.25,26.3,26.19,26.29,28900.0,19.4297,19.4667,19.3853,19.4593,28900.0
2012-06-18 12:00:00,26.29,26.29,26.24,26.25,19500.0,19.4593,19.4593,19.4223,19.4297,19500.0
2012-06-18 12:10:00,26.24,26.28,26.24,26.28,9000.0,19.4223,19.4519,19.4223,19.4519,9000.0
2012-06-18 12:20:00,26.28,26.29,26.27,26.29,26600.0,19.4519,19.4593,19.4445,19.4593,26600.0
2012-06-18 12:30:00,26.29,26.3,26.26,26.27,38200.0,19.4593,19.4667,19.4371,19.4445,38200.0
2012-06-18 12:40:00,26.27,26.3,26.27,26.3,16400.0,19.4445,19.4667,19.4445,19.4667,16400.0
2012-06-18 12:50:00,26.3,26.32,26.23,26.23,23000.0,19.4667,19.4816,19.4149,19.4149,23000.0
2012-06-18 13:00:00,26.24,26.27,26.22,26.27,13900.0,19.4223,19.4445,19.4075,19.4445,13900.0
2012-06-18 13:10:00,26.26,26.28,26.25,26.28,9400.0,19.4371,19.4519,19.4297,19.4519,9400.0
2012-06-18 13:20:00,26.28,26.32,26.27,26.31,13400.0,19.4519,19.4816,19.4445,19.4741,13400.0
2012-06-18 13:30:00,26.3,26.35,26.3,26.34,9100.0,19.4667,19.5038,19.4667,19.4964,9100.0
2012-06-18 13:40:00,26.34,26.35,26.3,26.3,8800.0,19.4964,19.5038,19.4667,19.4667,8800.0
2012-06-18 13:50:00,26.3,26.34,26.3,26.34,10500.0,19.4667,19.4964,19.4667,19.4964,10500.0
2012-06-18 14:00:00,26.33,26.34,26.29,26.3,7800.0,19.489,19.4964,19.4593,19.4667,7800.0
2012-06-18 14:10:00,26.3,26.36,26.29,26.36,15300.0,19.4667,19.5112,19.4593,19.5112,15300.0
2012-06-18 14:20:00,26.36,26.38,26.31,26.32,9300.0,19.5112,19.526,19.4741,19.4816,9300.0
2012-06-18 14:30:00,26.3,26.34,26.3,26.34,23000.0,19.4667,19.4964,19.4667,19.4964,23000.0
2012-06-18 14:40:00,26.34,26.34,26.28,26.3,10700.0,19.4964,19.4964,19.4519,19.4667,10700.0
2012-06-18 14:50:00,26.3,26.32,26.29,26.31,12300.0,19.4667,19.4816,19.4593,19.4741,12300.0
2012-06-18 15:00:00,26.31,26.34,26.31,26.31,21600.0,19.4741,19.4964,19.4741,19.4741,21600.0
2012-06-18 15:10:00,26.32,26.32,26.21,26.24,33600.0,19.4816,19.4816,19.4001,19.4223,33600.0
2012-06-18 15:20:00,26.25,26.29,26.22,26.28,34800.0,19.4297,19.4593,19.4075,19.4519,34800.0
2012-06-18 15:30:00,26.29,26.31,26.24,26.3,54500.0,19.4593,19.4741,19.4223,19.4667,54500.0
2012-06-18 15:40:00,26.3,26.32,26.27,26.3,89500.0,19.4667,19.4816,19.4445,19.4667,89500.0
2012-06-18 15:50:00,26.3,26.3,26.27,26.3,78200.0,19.4667,19.4667,19.4445,19.4667,78200.0
2012-06-19 09:30:00,26.36,26.42,26.36,26.38,21800.0,19.5112,19.5556,19.5112,19.526,21800.0
2012-06-19 09:40:00,26.38,26.46,26.34,26.44,21200.0,19.526,19.5852,19.4964,19.5704,21200.0
2012-06-19 09:50:00,26.48,26.51,26.47,26.5,3600.0,19.6,19.6222,19.5926,19.6148,3600.0
2012-06-19 10:00:00,26.5,26.54,26.5,26.52,5200.0,19.6148,19.6444,19.6148,19.6296,5200.0
2012-06-19 10:10:00,26.52,26.63,26.51,26.63,12500.0,19.6296,19.711,19.6222,19.711,12500.0
2012-06-19 10:20:00,26.63,26.7,26.63,26.68,14100.0,19.711,19.7628,19.711,19.748,14100.0
2012-06-19 10:30:00,26.68,26.73,26.66,26.66,46000.0,19.748,19.785,19.7332,19.7332,46000.0
2012-06-19 10:40:00,26.65,26.65,26.61,26.62,11900.0,19.7258,19.7258,19.6962,19.7036,11900.0
2012-06-19 10:50:00,26.61,26.67,26.61,26.64,74100.0,19.6962,19.7406,19.6962,19.7184,74100.0
2012-06-19 11:00:00,26.64,26.67,26.61,26.63,13000.0,19.7184,19.7406,19.6962,19.711,13000.0
2012-06-19 11:10:00,26.62,26.65,26.6,26.6,18500.0,19.7036,19.7258,19.6888,19.6888,18500.0
2012-06-19 11:20:00,26.6,26.63,26.59,26.61,14700.0,19.6888,19.711,19.6814,19.6962,14700.0
2012-06-19 11:30:00,26.6,26.64,26.6,26.64,19200.0,19.6888,19.7184,19.6888,19.7184,19200.0
2012-06-19 11:40:00,26.64,26.7,26.63,26.68,41200.0,19.7184,19.7628,19.711,19.748,41200.0
2012-06-19 11:50:00,26.68,26.75,26.67,26.75,22000.0,19.748,19.7998,19.7406,19.7998,22000.0
2012-06-19 12:00:00,26.75,26.76,26.74,26.75,6000.0,19.7998,19.8072,19.7924,19.7998,6000.0
2012-06-19 12:10:00,26.74,26.74,26.72,26.73,18000.0,19.7924,19.7924,19.7776,19.785,18000.0
2012-06-19 12:20:00,26.73,26.77,26.73,26.75,65300.0,19.785,19.8146,19.785,19.7998,65300.0
2012-06-19 12:30:00,26.75,26.75,26.72,26.72,30700.0,19.7998,19.7998,19.7776,19.7776,30700.0
2012-06-19 12:40:00,26.72,26.76,26.71,26.75,26000.0,19.7776,19.8072,19.7702,19.7998,26000.0
2012-06-19 12:50:00,26.74,26.79,26.74,26.77,44500.0,19.7924,19.8294,19.7924,19.8146,44500.0
2012-06-19 13:00:00,26.77,26.78,26.74,26.76,27500.0,19.8146,19.822,19.7924,19.8072,27500.0
2012-06-19 13:10:00,26.76,26.77,26.75,26.76,28900.0,19.8072,19.8146,19.7998,19.8072,28900.0
2012-06-19 13:20:00,26.76,26.82,26.76,26.82,25400.0,19.8072,19.8516,19.8072,19.8516,25400.0
2012-06-19 13:30:00,26.81,26.85,26.8,26.85,34900.0,19.8442,19.8738,19.8368,19.8738,34900.0
2012-06-19 13:40:00,26.84,26.85,26.8,26.81,19400.0,19.8664,19.8738,19.8368,19.8442,19400.0
2012-06-19 13:50:00,26.82,26.82,26.78,26.82,13600.0,19.8516,19.8516,19.822,19.8516,13600.0
2012-06-19 14:00:00,26.82,26.83,26.8,26.81,19300.0,19.8516,19.859,19.8368,19.8442,19300.0
2012-06-19 14:10:00,26.81,26.82,26.8,26.81,14400.0,19.8442,19.8516,19.8368,19.8442,14400.0
2012-06-19 14:20:00,26.8,26.81,26.78,26.78,14000.0,19.8368,19.8442,19.822,19.822,14000.0
2012-06-19 14:30:00,26.79,26.8,26.72,26.75,59300.0,19.8294,19.8368,19.7776,19.7998,59300.0
2012-06-19 14:40:00,26.75,26.76,26.68,26.69,34000.0,19.7998,19.8072,19.748,19.7554,34000.0
2012-06-19 14:50:00,26.69,26.75,26.69,26.75,17600.0,19.7554,19.7998,19.7554,19.7998,17600.0
2012-06-19 15:00:00,26.75,26.75,26.71,26.75,25600.0,19.7998,19.7998,19.7702,19.7998,25600.0
2012-06-19 15:10:00,26.76,26.8,26.75,26.8,38900.0,19.8072,19.8368,19.7998,19.8368,38900.0
2012-06-19 15:20:00,26.8,26.8,26.75,26.76,20000.0,19.8368,19.8368,19.7998,19.8072,20000.0
2012-06-19 15:30:00,26.77,26.79,26.73,26.76,26900.0,19.8146,19.8294,19.785,19.8072,26900.0
2012-06-19 15:40:00,26.76,26.79,26.71,26.71,328500.0,19.8072,19.8294,19.7702,19.7702,328500.0
2012-06-19 15:50:00,26.71,26.73,26.7,26.71,296100.0,19.7702,19.785,19.7628,19.7702,296100.0
2012-06-20 09:30:00,26.74,26.77,26.69,26.76,161600.0,19.7924,19.8146,19.7554,19.8072,161600.0
2012-06-20 09:40:00,26.76,26.76,26.73,26.75,67700.0,19.8072,19.8072,19.785,19.7998,67700.0
2012-06-20 09:50:00,26.75,26.81,26.72,26.8,17500.0,19.7998,19.8442,19.7776,19.8368,17500.0
2012-06-20 10:00:00,26.8,26.81,26.75,26.79,16000.0,19.8368,19.8442,19.7998,19.8294,16000.0
2012-06-20 10:10:00,26.8,26.83,26.8,26.81,8700.0,19.8368,19.859,19.8368,19.8442,8700.0
2012-06-20 10:20:00,26.79,26.86,26.78,26.83,15500.0,19.8294,19.8812,19.822,19.859,15500.0
2012-06-20 10:30:00,26.82,26.82,26.73,26.73,127900.0,19.8516,19.8516,19.785,19.785,127900.0
2012-06-20 10:40:00,26.72,26.78,26.72,26.73,11400.0,19.7776,19.822,19.7776,19.785,11400.0
2012-06-20 10:50:00,26.72,26.75,26.71,26.73,144900.0,19.7776,19.7998,19.7702,19.785,144900.0
2012-06-20 11:00:00,26.74,26.8,26.74,26.77,13400.0,19.7924,19.8368,19.7924,19.8146,13400.0
2012-06-20 11:10:00,26.77,26.8,26.77,26.77,5900.0,19.8146,19.8368,19.8146,19.8146,5900.0
2012-06-20 11:20:00,26.78,26.79,26.77,26.78,3700.0,19.822,19.8294,19.8146,19.822,3700.0
2012-06-20 11:30:00,26.78,26.78,26.74,26.74,47300.0,19.822,19.822,19.7924,19.7924,47300.0
2012-06-20 11:40:00,26.75,26.76,26.74,26.74,50400.0,19.7998,19.8072,19.7924,19.7924,50400.0
2012-06-20 11:50:00,26.74,26.74,26.71,26.71,207000.0,19.7924,19.7924,19.7702,19.7702,207000.0
2012-06-20 12:00:00,26.71,26.71,26.66,26.66,59600.0,19.7702,19.7702,19.7332,19.7332,59600.0
2012-06-20 12:10:00,26.66,26.67,26.65,26.66,52800.0,19.7332,19.7406,19.7258,19.7332,52800.0
2012-06-20 12:20:00,26.66,26.67,26.57,26.59,97900.0,19.7332,19.7406,19.6666,19.6814,97900.0
2012-06-20 12:30:00,26.59,26.67,26.47,26.55,146900.0,19.6814,19.7406,19.5926,19.6518,146900.0
2012-06-20 12:40:00,26.53,26.72,26.53,26.69,92200.0,19.637,19.7776,19.637,19.7554,92200.0
2012-06-20 12:50:00,26.69,26.76,26.65,26.76,48700.0,19.7554,19.8072,19.7258,19.8072,48700.0
2012-06-20 13:00:00,26.78,26.9,26.73,26.87,225400.0,19.822,19.9109,19.785,19.8886,225400.0
2012-06-20 13:10:00,26.88,26.88,26.76,26.76,27200.0,19.8961,19.8961,19.8072,19.8072,27200.0
2012-06-20 13:20:00,26.77,26.83,26.76,26.78,24300.0,19.8146,19.859,19.8072,19.822,24300.0
2012-06-20 13:30:00,26.8,26.81,26.73,26.75,22100.0,19.8368,19.8442,19.785,19.7998,22100.0
2012-06-20 13:40:00,26.75,26.8,26.72,26.79,17300.0,19.7998,19.8368,19.7776,19.8294,17300.0
2012-06-20 13:50:00,26.79,26.81,26.78,26.79,174300.0,19.8294,19.8442,19.822,19.8294,174300.0
2012-06-20 14:00:00,26.79,26.83,26.74,26.82,23000.0,19.8294,19.859,19.7924,19.8516,23000.0
2012-06-20 14:10:00,26.82,26.9,26.8,26.8,12300.0,19.8516,19.9109,19.8368,19.8368,12300.0
2012-06-20 14:20:00,26.8,26.84,26.77,26.8,61600.0,19.8368,19.8664,19.8146,19.8368,61600.0
2012-06-20 14:30:00,26.81,26.85,26.79,26.8,29300.0,19.8442,19.8738,19.8294,19.8368,29300.0
2012-06-20 14:40:00,26.79,26.81,26.66,26.69,26400.0,19.8294,19.8442,19.7332,19.7554,26400.0
2012-06-20 14:50:00,26.71,26.73,26.68,26.69,30300.0,19.7702,19.785,19.748,19.7554,30300.0
2012-06-20 15:00:00,26.7,26.7,26.64,26.64,14600.0,19.7628,19.7628,19.7184,19.7184,14600.0
2012-06-20 15:10:00,26.64,26.7,26.6,26.6,29100.0,19.7184,19.7628,19.6888,19.6888,29100.0
2012-06-20 15:20:00,26.61,26.71,26.59,26.69,45500.0,19.6962,19.7702,19.6814,19.7554,45500.0
2012-06-20 15:30:00,26.69,26.73,26.66,26.69,47600.0,19.7554,19.785,19.7332,19.7554,47600.0
2012-06-20 15:40:00,26.69,26.76,26.68,26.73,44200.0,19.7554,19.8072,19.748,19.785,44200.0
2012-06-20 15:50:00,26.74,26.75,26.69,26.74,55200.0,19.7924,19.7998,19.7554,19.7924,55200.0
2012-06-21 09:30:00,26.8,26.96,26.76,26.89,22200.0,19.8368,19.9553,19.8072,19.9035,22200.0
2012-06-21 09:40:00,26.88,26.88,26.77,26.81,14800.0,19.8961,19.8961,19.8146,19.8442,14800.0
2012-06-21 09:50:00,26.81,26.83,26.8,26.8,3700.0,19.8442,19.859,19.8368,19.8368,3700.0
2012-06-21 10:00:00,26.78,26.79,26.58,26.6,112600.0,19.822,19.8294,19.674,19.6888,112600.0
2012-06-21 10:10:00,26.59,26.66,26.59,26.61,24300.0,19.6814,19.7332,19.6814,19.6962,24300.0
2012-06-21 10:20:00,26.61,26.61,26.55,26.56,49900.0,19.6962,19.6962,19.6518,19.6592,49900.0
2012-06-21 10:30:00,26.56,26.63,26.55,26.6,11300.0,19.6592,19.711,19.6518,19.6888,11300.0
2012-06-21 10:40:00,26.61,26.69,26.61,26.67,13500.0,19.6962,19.7554,19.6962,19.7406,13500.0
2012-06-21 10:50:00,26.67,26.72,26.66,26.67,13500.0,19.7406,19.7776,19.7332,19.7406,13500.0
2012-06-21 11:00:00,26.66,26.66,26.47,26.47,31900.0,19.7332,19.7332,19.5926,19.5926,31900.0
2012-06-21 11:10:00,26.46,26.5,26.46,26.5,16000.0,19.5852,19.6148,19.5852,19.6148,16000.0
2012-06-21 11:20:00,26.5,26.52,26.4,26.45,24100.0,19.6148,19.6296,19.5408,19.5778,24100.0
2012-06-21 11:30:00,26.44,26.44,26.34,26.37,66700.0,19.5704,19.5704,19.4964,19.5186,66700.0
2012-06-21 11:40:00,26.37,26.38,26.32,26.36,91600.0,19.5186,19.526,19.4816,19.5112,91600.0
2012-06-21 11:50:00,26.35,26.43,26.35,26.41,95200.0,19.5038,19.563,19.5038,19.5482,95200.0
2012-06-21 12:00:00,26.42,26.43,26.36,26.4,35700.0,19.5556,19.563,19.5112,19.5408,35700.0
2012-06-21 12:10:00,26.39,26.4,26.34,26.36,34700.0,19.5334,19.5408,19.4964,19.5112,34700.0
2012-06-21 12:20:00,26.37,26.37,26.23,26.24,66200.0,19.5186,19.5186,19.4149,19.4223,66200.0
2012-06-21 12:30:00,26.24,26.29,26.22,26.27,39500.0,19.4223,19.4593,19.4075,19.4445,39500.0
2012-06-21 12:40:00,26.27,26.31,26.24,26.31,15000.0,19.4445,19.4741,19.4223,19.4741,15000.0
2012-06-21 12:50:00,26.31,26.32,26.3,26.32,11800.0,19.4741,19.4816,19.4667,19.4816,11800.0
2012-06-21 13:00:00,26.32,26.35,26.3,26.34,22500.0,19.4816,19.5038,19.4667,19.4964,22500.0
2012-06-21 13:10:00,26.33,26.34,26.28,26.29,14700.0,19.489,19.4964,19.4519,19.4593,14700.0
2012-06-21 13:20:00,26.27,26.31,26.24,26.26,31100.0,19.4445,19.4741,19.4223,19.4371,31100.0
2012-06-21 13:30:00,26.24,26.27,26.22,26.23,21900.0,19.4223,19.4445,19.4075,19.4149,21900.0
2012-06-21 13:40:00,26.23,26.24,26.18,26.21,22100.0,19.4149,19.4223,19.3779,19.4001,22100.0
2012-06-21 13:50:00,26.21,26.26,26.21,26.23,16100.0,19.4001,19.4371,19.4001,19.4149,16100.0
2012-06-21 14:00:00,26.22,26.24,26.19,26.2,23400.0,19.4075,19.4223,19.3853,19.3927,23400.0
2012-06-21 14:10:00,26.2,26.2,26.17,26.18,10500.0,19.3927,19.3927,19.3705,19.3779,10500.0
2012-06-21 14:20:00,26.17,26.2,26.13,26.18,23800.0,19.3705,19.3927,19.3409,19.3779,23800.0
2012-06-21 14:30:00,26.18,26.19,26.17,26.18,26700.0,19.3779,19.3853,19.3705,19.3779,26700.0
2012-06-21 14:40:00,26.19,26.27,26.19,26.27,19700.0,19.3853,19.4445,19.3853,19.4445,19700.0
2012-06-21 14:50:00,26.26,26.28,26.25,26.27,16100.0,19.4371,19.4519,19.4297,19.4445,16100.0
2012-06-21 15:00:00,26.28,26.28,26.22,26.23,31900.0,19.4519,19.4519,19.4075,19.4149,31900.0
2012-06-21 15:10:00,26.22,26.22,26.16,26.18,38100.0,19.4075,19.4075,19.3631,19.3779,38100.0
2012-06-21 15:20:00,26.18,26.25,26.15,26.23,34700.0,19.3779,19.4297,19.3557,19.4149,34700.0
2012-06-21 15:30:00,26.22,26.23,26.15,26.19,95600.0,19.4075,19.4149,19.3557,19.3853,95600.0
2012-06-21 15:40:00,26.19,26.19,26.13,26.14,49000.0,19.3853,19.3853,19.3409,19.3483,49000.0
2012-06-21 15:50:00,26.14,26.17,26.08,26.13,167400.0,19.3483,19.3705,19.3039,19.3409,167400.0
2012-06-22 09:30:00,26.33,26.4,26.24,26.27,88800.0,19.489,19.5408,19.4223,19.4445,88800.0
2012-06-22 09:40:00,26.28,26.3,26.17,26.21,217300.0,19.4519,19.4667,19.3705,19.4001,217300.0
2012-06-22 09:50:00,26.2,26.24,26.2,26.24,23100.0,19.3927,19.4223,19.3927,19.4223,23100.0
2012-06-22 10:00:00,26.25,26.31,26.24,26.26,10800.0,19.4297,19.4741,19.4223,19.4371,10800.0
2012-06-22 10:10:00,26.29,26.3,26.27,26.29,8400.0,19.4593,19.4667,19.4445,19.4593,8400.0
2012-06-22 10:20:00,26.28,26.3,26.26,26.28,32300.0,19.4519,19.4667,19.4371,19.4519,32300.0
2012-06-22 10:30:00,26.27,26.34,26.26,26.27,46900.0,19.4445,19.4964,19.4371,19.4445,46900.0
2012-06-22 10:40:00,26.27,26.32,26.27,26.32,33000.0,19.4445,19.4816,19.4445,19.4816,33000.0
2012-06-22 10:50:00,26.32,26.38,26.32,26.38,34100.0,19.4816,19.526,19.4816,19.526,34100.0
2012-06-22 11:00:00,26.37,26.43,26.37,26.4,9800.0,19.5186,19.563,19.5186,19.5408,9800.0
2012-06-22 11:10:00,26.4,26.41,26.38,26.41,8200.0,19.5408,19.5482,19.526,19.5482,8200.0
2012-06-22 11:20:00,26.41,26.42,26.35,26.35,3700.0,19.5482,19.5556,19.5038,19.5038,3700.0
2012-06-22 11:30:00,26.36,26.39,26.36,26.37,20100.0,19.5112,19.5334,19.5112,19.5186,20100.0
2012-06-22 11:40:00,26.38,26.42,26.38,26.41,12400.0,19.526,19.5556,19.526,19.5482,12400.0
2012-06-22 11:50:00,26.4,26.42,26.38,26.38,43900.0,19.5408,19.5556,19.526,19.526,43900.0
2012-06-22 12:00:00,26.39,26.4,26.37,26.37,7100.0,19.5334,19.5408,19.5186,19.5186,7100.0
2012-06-22 12:10:00,26.37,26.38,26.35,26.36,37500.0,19.5186,19.526,19.5038,19.5112,37500.0
2012-06-22 12:20:00,26.36,26.37,26.33,26.35,24100.0,19.5112,19.5186,19.489,19.5038,24100.0
2012-06-22 12:30:00,26.35,26.35,26.33,26.33,9700.0,19.5038,19.5038,19.489,19.489,9700.0
2012-06-22 12:40:00,26.33,26.36,26.32,26.35,6400.0,19.489,19.5112,19.4816,19.5038,6400.0
2012-06-22 12:50:00,26.35,26.36,26.34,26.35,13100.0,19.5038,19.5112,19.4964,19.5038,13100.0
2012-06-22 13:00:00,26.35,26.35,26.33,26.34,6100.0,19.5038,19.5038,19.489,19.4964,6100.0
2012-06-22 13:10:00,26.34,26.37,26.34,26.36,4100.0,19.4964,19.5186,19.4964,19.5112,4100.0
2012-06-22 13:20:00,26.36,26.38,26.35,26.36,8800.0,19.5112,19.526,19.5038,19.5112,8800.0
2012-06-22 13:30:00,26.37,26.39,26.37,26.39,3700.0,19.5186,19.5334,19.5186,19.5334,3700.0
2012-06-22 13:40:00,26.39,26.4,26.39,26.4,4100.0,19.5334,19.5408,19.5334,19.5408,4100.0
2012-06-22 13:50:00,26.39,26.41,26.39,26.41,9100.0,19.5334,19.5482,19.5334,19.5482,9100.0
2012-06-22 14:00:00,26.41,26.45,26.41,26.45,60900.0,19.5482,19.5778,19.5482,19.5778,60900.0
2012-06-22 14:10:00,26.44,26.49,26.44,26.47,150500.0,19.5704,19.6074,19.5704,19.5926,150500.0
2012-06-22 14:20:00,26.48,26.56,26.48,26.56,217000.0,19.6,19.6592,19.6,19.6592,217000.0
2012-06-22 14:30:00,26.55,26.57,26.55,26.57,7200.0,19.6518,19.6666,19.6518,19.6666,7200.0
2012-06-22 14:40:00,26.57,26.6,26.57,26.6,23400.0,19.6666,19.6888,19.6666,19.6888,23400.0
2012-06-22 14:50:00,26.61,26.65,26.61,26.64,72800.0,19.6962,19.7258,19.6962,19.7184,72800.0
2012-06-22 15:00:00,26.65,26.65,26.58,26.58,23100.0,19.7258,19.7258,19.674,19.674,23100.0
2012-06-22 15:10:00,26.58,26.62,26.55,26.56,26900.0,19.674,19.7036,19.6518,19.6592,26900.0
2012-06-22 15:20:00,26.56,26.59,26.55,26.59,11000.0,19.6592,19.6814,19.6518,19.6814,11000.0
2012-06-22 15:30:00,26.59,26.6,26.55,26.57,19600.0,19.6814,19.6888,19.6518,19.6666,19600.0
2012-06-22 15:40:00,26.57,26.62,26.57,26.6,40600.0,19.6666,19.7036,19.6666,19.6888,40600.0
2012-06-22 15:50:00,26.6,26.61,26.53,26.53,187200.0,19.6888,19.6962,19.637,19.637,187200.0
2012-06-25 09:30:00,26.04,26.19,25.97,25.97,27800.0,19.2743,19.3853,19.2225,19.2225,27800.0
2012-06-25 09:40:00,25.97,26.01,25.93,25.98,25400.0,19.2225,19.2521,19.1929,19.2299,25400.0
2012-06-25 09:50:00,25.98,26.02,25.96,26.01,20800.0,19.2299,19.2595,19.2151,19.2521,20800.0
2012-06-25 10:00:00,26.05,26.08,26.01,26.03,50700.0,19.2817,19.3039,19.2521,19.2669,50700.0
2012-06-25 10:10:00,26.04,26.06,25.98,26.01,15800.0,19.2743,19.2891,19.2299,19.2521,15800.0
2012-06-25 10:20:00,26.02,26.03,26.0,26.0,17500.0,19.2595,19.2669,19.2447,19.2447,17500.0
2012-06-25 10:30:00,26.01,26.09,26.01,26.08,18200.0,19.2521,19.3113,19.2521,19.3039,18200.0
2012-06-25 10:40:00,26.07,26.1,26.04,26.1,12100.0,19.2965,19.3187,19.2743,19.3187,12100.0
2012-06-25 10:50:00,26.09,26.13,26.09,26.11,14800.0,19.3113,19.3409,19.3113,19.3261,14800.0
2012-06-25 11:00:00,26.11,26.11,26.06,26.07,6600.0,19.3261,19.3261,19.2891,19.2965,6600.0
2012-06-25 11:10:00,26.07,26.1,26.07,26.1,5500.0,19.2965,19.3187,19.2965,19.3187,5500.0
2012-06-25 11:20:00,26.1,26.12,26.09,26.1,8700.0,19.3187,19.3335,19.3113,19.3187,8700.0
2012-06-25 11:30:00,26.09,26.1,26.03,26.03,8500.0,19.3113,19.3187,19.2669,19.2669,8500.0
2012-06-25 11:40:00,26.02,26.03,26.0,26.0,9800.0,19.2595,19.2669,19.2447,19.2447,9800.0
2012-06-25 11:50:00,25.99,26.0,25.97,25.98,12300.0,19.2373,19.2447,19.2225,19.2299,12300.0
2012-06-25 12:00:00,25.98,25.98,25.94,25.97,16300.0,19.2299,19.2299,19.2003,19.2225,16300.0
2012-06-25 12:10:00,25.97,26.0,25.96,25.99,9400.0,19.2225,19.2447,19.2151,19.2373,9400.0
2012-06-25 12:20:00,26.01,26.01,25.97,25.99,23500.0,19.2521,19.2521,19.2225,19.2373,23500.0
2012-06-25 12:30:00,25.98,25.99,25.97,25.98,5700.0,19.2299,19.2373,19.2225,19.2299,5700.0
2012-06-25 12:40:00,25.98,25.99,25.98,25.99,800.0,19.2299,19.2373,19.2299,19.2373,800.0
2012-06-25 12:50:00,25.99,25.99,25.96,25.96,8500.0,19.2373,19.2373,19.2151,19.2151,8500.0
2012-06-25 13:00:00,25.95,25.96,25.95,25.95,8800.0,19.2077,19.2151,19.2077,19.2077,8800.0
2012-06-25 13:10:00,25.95,25.96,25.95,25.96,700.0,19.2077,19.2151,19.2077,19.2151,700.0
2012-06-25 13:20:00,25.96,25.99,25.96,25.98,11900.0,19.2151,19.2373,19.2151,19.2299,11900.0
2012-06-25 13:30:00,25.98,26.06,25.98,26.06,16500.0,19.2299,19.2891,19.2299,19.2891,16500.0
2012-06-25 13:40:00,26.05,26.05,26.03,26.03,10900.0,19.2817,19.2817,19.2669,19.2669,10900.0
2012-06-25 13:50:00,26.04,26.06,26.04,26.05,12700.0,19.2743,19.2891,19.2743,19.2817,12700.0
2012-06-25 14:00:00,26.06,26.09,26.06,26.06,38800.0,19.2891,19.3113,19.2891,19.2891,38800.0
2012-06-25 14:10:00,26.07,26.11,26.07,26.1,7600.0,19.2965,19.3261,19.2965,19.3187,7600.0
2012-06-25 14:20:00,26.09,26.1,26.07,26.07,5600.0,19.3113,19.3187,19.2965,19.2965,5600.0
2012-06-25 14:30:00,26.06,26.07,26.03,26.05,20100.0,19.2891,19.2965,19.2669,19.2817,20100.0
2012-06-25 14:40:00,26.05,26.05,26.01,26.02,15600.0,19.2817,19.2817,19.2521,19.2595,15600.0
2012-06-25 14:50:00,26.02,26.04,26.02,26.02,12100.0,19.2595,19.2743,19.2595,19.2595,12100.0
2012-06-25 15:00:00,26.02,26.06,26.01,26.05,10900.0,19.2595,19.2891,19.2521,19.2817,10900.0
2012-06-25 15:10:00,26.05,26.08,26.01,26.04,23800.0,19.2817,19.3039,19.2521,19.2743,23800.0
2012-06-25 15:20:00,26.04,26.11,26.03,26.09,45400.0,19.2743,19.3261,19.2669,19.3113,45400.0
2012-06-25 15:30:00,26.08,26.1,26.05,26.08,57800.0,19.3039,19.3187,19.2817,19.3039,57800.0
2012-06-25 15:40:00,26.09,26.11,26.07,26.1,33800.0,19.3113,19.3261,19.2965,19.3187,33800.0
2012-06-25 15:50:00,26.09,26.1,26.04,26.06,102200.0,19.3113,19.3187,19.2743,19.2891,102200.0
2012-06-26 09:30:00,26.07,26.16,26.07,26.16,13900.0,19.2965,19.3631,19.2965,19.3631,13900.0
2012-06-26 09:40:00,26.15,26.22,26.14,26.15,42500.0,19.3557,19.4075,19.3483,19.3557,42500.0
2012-06-26 09:50:00,26.14,26.23,26.14,26.21,12100.0,19.3483,19.4149,19.3483,19.4001,12100.0
2012-06-26 10:00:00,26.21,26.24,26.14,26.2,29700.0,19.4001,19.4223,19.3483,19.3927,29700.0
2012-06-26 10:10:00,26.19,26.19,26.05,26.05,21900.0,19.3853,19.3853,19.2817,19.2817,21900.0
2012-06-26 10:20:00,26.04,26.06,26.0,26.03,15900.0,19.2743,19.2891,19.2447,19.2669,15900.0
2012-06-26 10:30:00,26.03,26.03,25.95,26.01,56100.0,19.2669,19.2669,19.2077,19.2521,56100.0
2012-06-26 10:40:00,26.02,26.03,25.96,25.97,65200.0,19.2595,19.2669,19.2151,19.2225,65200.0
2012-06-26 10:50:00,25.98,26.04,25.95,26.01,14000.0,19.2299,19.2743,19.2077,19.2521,14000.0
2012-06-26 11:00:00,26.02,26.11,25.95,25.97,29400.0,19.2595,19.3261,19.2077,19.2225,29400.0
2012-06-26 11:10:00,25.96,25.98,25.89,25.98,47300.0,19.2151,19.2299,19.1633,19.2299,47300.0
2012-06-26 11:20:00,25.97,26.07,25.97,26.03,11700.0,19.2225,19.2965,19.2225,19.2669,11700.0
2012-06-26 11:30:00,26.04,26.08,26.04,26.04,28400.0,19.2743,19.3039,19.2743,19.2743,28400.0
2012-06-26 11:40:00,26.04,26.07,26.03,26.06,15700.0,19.2743,19.2965,19.2669,19.2891,15700.0
2012-06-26 11:50:00,26.07,26.11,26.07,26.1,11600.0,19.2965,19.3261,19.2965,19.3187,11600.0
2012-06-26 12:00:00,26.1,26.14,26.1,26.12,17000.0,19.3187,19.3483,19.3187,19.3335,17000.0
2012-06-26 12:10:00,26.12,26.14,26.11,26.11,27500.0,19.3335,19.3483,19.3261,19.3261,27500.0
2012-06-26 12:20:00,26.11,26.14,26.11,26.13,18100.0,19.3261,19.3483,19.3261,19.3409,18100.0
2012-06-26 12:30:00,26.14,26.21,26.14,26.19,26200.0,19.3483,19.4001,19.3483,19.3853,26200.0
2012-06-26 12:40:00,26.19,26.25,26.19,26.23,17500.0,19.3853,19.4297,19.3853,19.4149,17500.0
2012-06-26 12:50:00,26.24,26.25,26.23,26.23,18100.0,19.4223,19.4297,19.4149,19.4149,18100.0
2012-06-26 13:00:00,26.24,26.24,26.23,26.23,8600.0,19.4223,19.4223,19.4149,19.4149,8600.0
2012-06-26 13:10:00,26.23,26.26,26.23,26.25,28900.0,19.4149,19.4371,19.4149,19.4297,28900.0
2012-06-26 13:20:00,26.24,26.25,26.23,26.23,20400.0,19.4223,19.4297,19.4149,19.4149,20400.0
2012-06-26 13:30:00,26.23,26.24,26.19,26.24,20200.0,19.4149,19.4223,19.3853,19.4223,20200.0
2012-06-26 13:40:00,26.25,26.27,26.24,26.27,34600.0,19.4297,19.4445,19.4223,19.4445,34600.0
2012-06-26 13:50:00,26.27,26.29,26.26,26.28,21900.0,19.4445,19.4593,19.4371,19.4519,21900.0
2012-06-26 14:00:00,26.29,26.34,26.29,26.34,24500.0,19.4593,19.4964,19.4593,19.4964,24500.0
2012-06-26 14:10:00,26.34,26.39,26.34,26.39,19200.0,19.4964,19.5334,19.4964,19.5334,19200.0
2012-06-26 14:20:00,26.39,26.42,26.36,26.36,12800.0,19.5334,19.5556,19.5112,19.5112,12800.0
2012-06-26 14:30:00,26.37,26.37,26.31,26.33,70400.0,19.5186,19.5186,19.4741,19.489,70400.0
2012-06-26 14:40:00,26.34,26.35,26.31,26.31,27300.0,19.4964,19.5038,19.4741,19.4741,27300.0
2012-06-26 14:50:00,26.31,26.32,26.26,26.3,45500.0,19.4741,19.4816,19.4371,19.4667,45500.0
2012-06-26 15:00:00,26.3,26.33,26.29,26.33,25200.0,19.4667,19.489,19.4593,19.489,25200.0
2012-06-26 15:10:00,26.33,26.33,26.3,26.31,28400.0,19.489,19.489,19.4667,19.4741,28400.0
2012-06-26 15:20:00,26.31,26.32,26.25,26.27,24600.0,19.4741,19.4816,19.4297,19.4445,24600.0
2012-06-26 15:30:00,26.27,26.3,26.25,26.27,37600.0,19.4445,19.4667,19.4297,19.4445,37600.0
2012-06-26 15:40:00,26.28,26.3,26.25,26.26,57200.0,19.4519,19.4667,19.4297,19.4371,57200.0
2012-06-26 15:50:00,26.26,26.27,26.21,26.21,82900.0,19.4371,19.4445,19.4001,19.4001,82900.0
2012-06-27 09:30:00,26.28,26.36,26.16,26.21,40800.0,19.4519,19.5112,19.3631,19.4001,40800.0
2012-06-27 09:40:00,26.21,26.24,26.13,26.24,226500.0,19.4001,19.4223,19.3409,19.4223,226500.0
2012-06-27 09:50:00,26.23,26.28,26.21,26.28,68600.0,19.4149,19.4519,19.4001,19.4519,68600.0
2012-06-27 10:00:00,26.27,26.37,26.22,26.33,35000.0,19.4445,19.5186,19.4075,19.489,35000.0
2012-06-27 10:10:00,26.33,26.43,26.33,26.43,92700.0,19.489,19.563,19.489,19.563,92700.0
2012-06-27 10:20:00,26.43,26.47,26.42,26.47,136300.0,19.563,19.5926,19.5556,19.5926,136300.0
2012-06-27 10:30:00,26.47,26.47,26.44,26.46,38300.0,19.5926,19.5926,19.5704,19.5852,38300.0
2012-06-27 10:40:00,26.46,26.47,26.41,26.46,51200.0,19.5852,19.5926,19.5482,19.5852,51200.0
2012-06-27 10:50:00,26.45,26.46,26.41,26.43,20000.0,19.5778,19.5852,19.5482,19.563,20000.0
2012-06-27 11:00:00,26.43,26.45,26.42,26.42,13900.0,19.563,19.5778,19.5556,19.5556,13900.0
2012-06-27 11:10:00,26.42,26.42,26.37,26.41,25000.0,19.5556,19.5556,19.5186,19.5482,25000.0
2012-06-27 11:20:00,26.41,26.41,26.36,26.37,12800.0,19.5482,19.5482,19.5112,19.5186,12800.0
2012-06-27 11:30:00,26.38,26.45,26.38,26.43,9800.0,19.526,19.5778,19.526,19.563,9800.0
2012-06-27 11:40:00,26.43,26.5,26.43,26.48,12500.0,19.563,19.6148,19.563,19.6,12500.0
2012-06-27 11:50:00,26.47,26.48,26.46,26.47,7800.0,19.5926,19.6,19.5852,19.5926,7800.0
2012-06-27 12:00:00,26.46,26.57,26.46,26.57,38600.0,19.5852,19.6666,19.5852,19.6666,38600.0
2012-06-27 12:10:00,26.56,26.57,26.54,26.56,70000.0,19.6592,19.6666,19.6444,19.6592,70000.0
2012-06-27 12:20:00,26.56,26.58,26.56,26.57,29200.0,19.6592,19.674,19.6592,19.6666,29200.0
2012-06-27 12:30:00,26.56,26.56,26.52,26.55,29800.0,19.6592,19.6592,19.6296,19.6518,29800.0
2012-06-27 12:40:00,26.54,26.57,26.54,26.54,13700.0,19.6444,19.6666,19.6444,19.6444,13700.0
2012-06-27 12:50:00,26.54,26.57,26.54,26.54,16100.0,19.6444,19.6666,19.6444,19.6444,16100.0
2012-06-27 13:00:00,26.53,26.56,26.53,26.56,49100.0,19.637,19.6592,19.637,19.6592,49100.0
2012-06-27 13:10:00,26.56,26.58,26.55,26.56,13200.0,19.6592,19.674,19.6518,19.6592,13200.0
2012-06-27 13:20:00,26.56,26.56,26.54,26.55,131800.0,19.6592,19.6592,19.6444,19.6518,131800.0
2012-06-27 13:30:00,26.55,26.55,26.52,26.53,69400.0,19.6518,19.6518,19.6296,19.637,69400.0
2012-06-27 13:40:00,26.53,26.55,26.52,26.54,13600.0,19.637,19.6518,19.6296,19.6444,13600.0
2012-06-27 13:50:00,26.54,26.57,26.54,26.57,21500.0,19.6444,19.6666,19.6444,19.6666,21500.0
2012-06-27 14:00:00,26.57,26.59,26.56,26.58,114700.0,19.6666,19.6814,19.6592,19.674,114700.0
2012-06-27 14:10:00,26.58,26.6,26.57,26.58,145700.0,19.674,19.6888,19.6666,19.674,145700.0
2012-06-27 14:20:00,26.58,26.59,26.57,26.59,14700.0,19.674,19.6814,19.6666,19.6814,14700.0
2012-06-27 14:30:00,26.59,26.62,26.57,26.6,16900.0,19.6814,19.7036,19.6666,19.6888,16900.0
2012-06-27 14:40:00,26.6,26.62,26.59,26.6,29100.0,19.6888,19.7036,19.6814,19.6888,29100.0
2012-06-27 14:50:00,26.6,26.62,26.58,26.59,11500.0,19.6888,19.7036,19.674,19.6814,11500.0
2012-06-27 15:00:00,26.59,26.61,26.59,26.61,22400.0,19.6814,19.6962,19.6814,19.6962,22400.0
2012-06-27 15:10:00,26.61,26.65,26.61,26.64,13400.0,19.6962,19.7258,19.6962,19.7184,13400.0
2012-06-27 15:20:00,26.64,26.72,26.64,26.7,369600.0,19.7184,19.7776,19.7184,19.7628,369600.0
2012-06-27 15:30:00,26.7,26.7,26.68,26.69,21700.0,19.7628,19.7628,19.748,19.7554,21700.0
2012-06-27 15:40:00,26.68,26.71,26.68,26.69,223700.0,19.748,19.7702,19.748,19.7554,223700.0
2012-06-27 15:50:00,26.69,26.71,26.66,26.68,231300.0,19.7554,19.7702,19.7332,19.748,231300.0
2012-06-28 09:30:00,26.37,26.44,26.23,26.42,64400.0,19.5186,19.5704,19.4149,19.5556,64400.0
2012-06-28 09:40:00,26.45,26.53,26.45,26.51,106200.0,19.5778,19.637,19.5778,19.6222,106200.0
2012-06-28 09:50:00,26.51,26.55,26.46,26.46,84800.0,19.6222,19.6518,19.5852,19.5852,84800.0
2012-06-28 10:00:00,26.47,26.54,26.43,26.48,265100.0,19.5926,19.6444,19.563,19.6,265100.0
2012-06-28 10:10:00,26.5,26.57,26.46,26.55,26900.0,19.6148,19.6666,19.5852,19.6518,26900.0
2012-06-28 10:20:00,26.58,26.58,26.41,26.42,27700.0,19.674,19.674,19.5482,19.5556,27700.0
2012-06-28 10:30:00,26.41,26.41,26.27,26.27,16100.0,19.5482,19.5482,19.4445,19.4445,16100.0
2012-06-28 10:40:00,26.28,26.32,26.25,26.3,21400.0,19.4519,19.4816,19.4297,19.4667,21400.0
2012-06-28 10:50:00,26.3,26.33,26.3,26.33,23100.0,19.4667,19.489,19.4667,19.489,23100.0
2012-06-28 11:00:00,26.3,26.32,26.26,26.29,52600.0,19.4667,19.4816,19.4371,19.4593,52600.0
2012-06-28 11:10:00,26.29,26.31,26.27,26.29,3400.0,19.4593,19.4741,19.4445,19.4593,3400.0
2012-06-28 11:20:00,26.3,26.33,26.29,26.33,4900.0,19.4667,19.489,19.4593,19.489,4900.0
2012-06-28 11:30:00,26.35,26.38,26.35,26.37,11200.0,19.5038,19.526,19.5038,19.5186,11200.0
2012-06-28 11:40:00,26.35,26.35,26.33,26.33,14600.0,19.5038,19.5038,19.489,19.489,14600.0
2012-06-28 11:50:00,26.32,26.33,26.32,26.33,3600.0,19.4816,19.489,19.4816,19.489,3600.0
2012-06-28 12:00:00,26.34,26.34,26.32,26.34,4500.0,19.4964,19.4964,19.4816,19.4964,4500.0
2012-06-28 12:10:00,26.34,26.36,26.31,26.31,18900.0,19.4964,19.5112,19.4741,19.4741,18900.0
2012-06-28 12:20:00,26.32,26.34,26.29,26.33,18500.0,19.4816,19.4964,19.4593,19.489,18500.0
2012-06-28 12:30:00,26.32,26.32,26.3,26.32,4000.0,19.4816,19.4816,19.4667,19.4816,4000.0
2012-06-28 12:40:00,26.32,26.34,26.31,26.33,12700.0,19.4816,19.4964,19.4741,19.489,12700.0
2012-06-28 12:50:00,26.33,26.36,26.33,26.36,23100.0,19.489,19.5112,19.489,19.5112,23100.0
2012-06-28 13:00:00,26.36,26.37,26.32,26.36,16100.0,19.5112,19.5186,19.4816,19.5112,16100.0
2012-06-28 13:10:00,26.35,26.36,26.33,26.34,12100.0,19.5038,19.5112,19.489,19.4964,12100.0
2012-06-28 13:20:00,26.35,26.39,26.34,26.38,10300.0,19.5038,19.5334,19.4964,19.526,10300.0
2012-06-28 13:30:00,26.38,26.39,26.35,26.36,17500.0,19.526,19.5334,19.5038,19.5112,17500.0
2012-06-28 13:40:00,26.36,26.37,26.35,26.35,7400.0,19.5112,19.5186,19.5038,19.5038,7400.0
2012-06-28 13:50:00,26.35,26.38,26.32,26.37,9800.0,19.5038,19.526,19.4816,19.5186,9800.0
2012-06-28 14:00:00,26.38,26.38,26.33,26.33,23600.0,19.526,19.526,19.489,19.489,23600.0
2012-06-28 14:10:00,26.33,26.34,26.29,26.29,16500.0,19.489,19.4964,19.4593,19.4593,16500.0
2012-06-28 14:20:00,26.3,26.31,26.28,26.29,17500.0,19.4667,19.4741,19.4519,19.4593,17500.0
2012-06-28 14:30:00,26.29,26.3,26.27,26.29,19100.0,19.4593,19.4667,19.4445,19.4593,19100.0
2012-06-28 14:40:00,26.29,26.33,26.29,26.32,10000.0,19.4593,19.489,19.4593,19.4816,10000.0
2012-06-28 14:50:00,26.32,26.37,26.32,26.36,12000.0,19.4816,19.5186,19.4816,19.5112,12000.0
2012-06-28 15:00:00,26.38,26.43,26.37,26.42,10100.0,19.526,19.563,19.5186,19.5556,10100.0
2012-06-28 15:10:00,26.41,26.42,26.4,26.42,9300.0,19.5482,19.5556,19.5408,19.5556,9300.0
2012-06-28 15:20:00,26.43,26.49,26.43,26.49,25600.0,19.563,19.6074,19.563,19.6074,25600.0
2012-06-28 15:30:00,26.49,26.7,26.48,26.69,66100.0,19.6074,19.7628,19.6,19.7554,66100.0
2012-06-28 15:40:00,26.7,26.76,26.66,26.75,172500.0,19.7628,19.8072,19.7332,19.7998,172500.0
2012-06-28 15:50:00,26.75,26.79,26.73,26.77,263200.0,19.7998,19.8294,19.785,19.8146,263200.0
2012-06-29 09:30:00,27.29,27.56,27.19,27.23,74500.0,20.1995,20.3994,20.1255,20.1551,74500.0
2012-06-29 09:40:00,27.24,27.3,27.22,27.24,113400.0,20.1625,20.2069,20.1477,20.1625,113400.0
2012-06-29 09:50:00,27.24,27.26,27.22,27.23,75500.0,20.1625,20.1773,20.1477,20.1551,75500.0
2012-06-29 10:00:00,27.25,27.27,27.24,27.26,47400.0,20.1699,20.1847,20.1625,20.1773,47400.0
2012-06-29 10:10:00,27.26,27.3,27.26,27.3,18000.0,20.1773,20.2069,20.1773,20.2069,18000.0
2012-06-29 10:20:00,27.3,27.31,27.27,27.27,11600.0,20.2069,20.2143,20.1847,20.1847,11600.0
2012-06-29 10:30:00,27.28,27.28,27.26,27.26,62500.0,20.1921,20.1921,20.1773,20.1773,62500.0
2012-06-29 10:40:00,27.26,27.28,27.25,27.25,51600.0,20.1773,20.1921,20.1699,20.1699,51600.0
2012-06-29 10:50:00,27.24,27.25,27.23,27.23,56400.0,20.1625,20.1699,20.1551,20.1551,56400.0
2012-06-29 11:00:00,27.24,27.27,27.23,27.23,26700.0,20.1625,20.1847,20.1551,20.1551,26700.0
2012-06-29 11:10:00,27.23,27.29,27.23,27.29,36000.0,20.1551,20.1995,20.1551,20.1995,36000.0
2012-06-29 11:20:00,27.29,27.3,27.27,27.29,10600.0,20.1995,20.2069,20.1847,20.1995,10600.0
2012-06-29 11:30:00,27.3,27.3,27.28,27.29,18700.0,20.2069,20.2069,20.1921,20.1995,18700.0
2012-06-29 11:40:00,27.3,27.3,27.25,27.28,36500.0,20.2069,20.2069,20.1699,20.1921,36500.0
2012-06-29 11:50:00,27.28,27.3,27.28,27.29,26300.0,20.1921,20.2069,20.1921,20.1995,26300.0
2012-06-29 12:00:00,27.29,27.33,27.27,27.32,194200.0,20.1995,20.2291,20.1847,20.2217,194200.0
2012-06-29 12:10:00,27.32,27.33,27.28,27.3,18100.0,20.2217,20.2291,20.1921,20.2069,18100.0
2012-06-29 12:20:00,27.3,27.31,27.29,27.3,19100.0,20.2069,20.2143,20.1995,20.2069,19100.0
2012-06-29 12:30:00,27.31,27.31,27.29,27.3,9100.0,20.2143,20.2143,20.1995,20.2069,9100.0
2012-06-29 12:40:00,27.29,27.31,27.29,27.3,10900.0,20.1995,20.2143,20.1995,20.2069,10900.0
2012-06-29 12:50:00,27.3,27.35,27.3,27.35,32500.0,20.2069,20.2439,20.2069,20.2439,32500.0
2012-06-29 13:00:00,27.35,27.36,27.34,27.35,10300.0,20.2439,20.2513,20.2365,20.2439,10300.0
2012-06-29 13:10:00,27.36,27.37,27.35,27.36,15200.0,20.2513,20.2587,20.2439,20.2513,15200.0
2012-06-29 13:20:00,27.37,27.37,27.36,27.36,13800.0,20.2587,20.2587,20.2513,20.2513,13800.0
2012-06-29 13:30:00,27.35,27.37,27.35,27.36,17800.0,20.2439,20.2587,20.2439,20.2513,17800.0
2012-06-29 13:40:00,27.36,27.37,27.33,27.35,21400.0,20.2513,20.2587,20.2291,20.2439,21400.0
2012-06-29 13:50:00,27.35,27.35,27.32,27.34,20800.0,20.2439,20.2439,20.2217,20.2365,20800.0
2012-06-29 14:00:00,27.34,27.34,27.29,27.29,16900.0,20.2365,20.2365,20.1995,20.1995,16900.0
2012-06-29 14:10:00,27.29,27.31,27.28,27.31,14100.0,20.1995,20.2143,20.1921,20.2143,14100.0
2012-06-29 14:20:00,27.3,27.37,27.3,27.36,22200.0,20.2069,20.2587,20.2069,20.2513,22200.0
2012-06-29 14:30:00,27.35,27.35,27.3,27.32,20400.0,20.2439,20.2439,20.2069,20.2217,20400.0
2012-06-29 14:40:00,27.32,27.35,27.31,27.34,63300.0,20.2217,20.2439,20.2143,20.2365,63300.0
2012-06-29 14:50:00,27.34,27.36,27.33,27.36,26100.0,20.2365,20.2513,20.2291,20.2513,26100.0
2012-06-29 15:00:00,27.35,27.36,27.34,27.35,19500.0,20.2439,20.2513,20.2365,20.2439,19500.0
2012-06-29 15:10:00,27.36,27.36,27.32,27.32,23000.0,20.2513,20.2513,20.2217,20.2217,23000.0
2012-06-29 15:20:00,27.32,27.33,27.28,27.29,46800.0,20.2217,20.2291,20.1921,20.1995,46800.0
2012-06-29 15:30:00,27.28,27.3,27.24,27.27,49300.0,20.1921,20.2069,20.1625,20.1847,49300.0
2012-06-29 15:40:00,27.28,27.3,27.25,27.29,57500.0,20.1921,20.2069,20.1699,20.1995,57500.0
2012-06-29 15:50:00,27.3,27.37,27.29,27.37,189400.0,20.2069,20.2587,20.1995,20.2587,189400.0
2012-07-02 09:30:00,27.33,27.45,27.33,27.45,75300.0,20.2291,20.318,20.2291,20.318,75300.0
2012-07-02 09:40:00,27.44,27.58,27.44,27.57,150500.0,20.3106,20.4142,20.3106,20.4068,150500.0
2012-07-02 09:50:00,27.57,27.62,27.57,27.59,144900.0,20.4068,20.4438,20.4068,20.4216,144900.0
2012-07-02 10:00:00,27.58,27.58,27.37,27.37,93200.0,20.4142,20.4142,20.2587,20.2587,93200.0
2012-07-02 10:10:00,27.37,27.38,27.31,27.35,11100.0,20.2587,20.2661,20.2143,20.2439,11100.0
2012-07-02 10:20:00,27.32,27.38,27.32,27.36,4700.0,20.2217,20.2661,20.2217,20.2513,4700.0
2012-07-02 10:30:00,27.35,27.36,27.29,27.3,17300.0,20.2439,20.2513,20.1995,20.2069,17300.0
2012-07-02 10:40:00,27.3,27.33,27.27,27.32,26000.0,20.2069,20.2291,20.1847,20.2217,26000.0
2012-07-02 10:50:00,27.3,27.33,27.25,27.26,14700.0,20.2069,20.2291,20.1699,20.1773,14700.0
2012-07-02 11:00:00,27.26,27.26,27.24,27.26,1800.0,20.1773,20.1773,20.1625,20.1773,1800.0
2012-07-02 11:10:00,27.21,27.24,27.17,27.24,18800.0,20.1403,20.1625,20.1107,20.1625,18800.0
2012-07-02 11:20:00,27.21,27.29,27.2,27.23,159800.0,20.1403,20.1995,20.1329,20.1551,159800.0
2012-07-02 11:30:00,27.24,27.3,27.24,27.29,9500.0,20.1625,20.2069,20.1625,20.1995,9500.0
2012-07-02 11:40:00,27.28,27.3,27.26,27.26,45100.0,20.1921,20.2069,20.1773,20.1773,45100.0
2012-07-02 11:50:00,27.27,27.27,27.24,27.25,15000.0,20.1847,20.1847,20.1625,20.1699,15000.0
2012-07-02 12:00:00,27.25,27.26,27.24,27.25,10400.0,20.1699,20.1773,20.1625,20.1699,10400.0
2012-07-02 12:10:00,27.26,27.29,27.26,27.28,11100.0,20.1773,20.1995,20.1773,20.1921,11100.0
2012-07-02 12:20:00,27.27,27.33,27.27,27.3,5600.0,20.1847,20.2291,20.1847,20.2069,5600.0
2012-07-02 12:30:00,27.3,27.33,27.3,27.33,9900.0,20.2069,20.2291,20.2069,20.2291,9900.0
2012-07-02 12:40:00,27.33,27.36,27.31,27.36,2500.0,20.2291,20.2513,20.2143,20.2513,2500.0
2012-07-02 12:50:00,27.36,27.41,27.35,27.37,15800.0,20.2513,20.2883,20.2439,20.2587,15800.0
2012-07-02 13:00:00,27.36,27.38,27.36,27.38,4600.0,20.2513,20.2661,20.2513,20.2661,4600.0
2012-07-02 13:10:00,27.37,27.38,27.36,27.37,22700.0,20.2587,20.2661,20.2513,20.2587,22700.0
2012-07-02 13:20:00,27.38,27.38,27.36,27.37,21900.0,20.2661,20.2661,20.2513,20.2587,21900.0
2012-07-02 13:30:00,27.36,27.39,27.36,27.38,4800.0,20.2513,20.2735,20.2513,20.2661,4800.0
2012-07-02 13:40:00,27.38,27.4,27.37,27.39,5000.0,20.2661,20.2809,20.2587,20.2735,5000.0
2012-07-02 13:50:00,27.39,27.4,27.38,27.39,9000.0,20.2735,20.2809,20.2661,20.2735,9000.0
2012-07-02 14:00:00,27.38,27.4,27.36,27.4,73700.0,20.2661,20.2809,20.2513,20.2809,73700.0
2012-07-02 14:10:00,27.41,27.46,27.41,27.45,28200.0,20.2883,20.3254,20.2883,20.318,28200.0
2012-07-02 14:20:00,27.45,27.47,27.45,27.46,16300.0,20.318,20.3328,20.318,20.3254,16300.0
2012-07-02 14:30:00,27.46,27.47,27.45,27.45,19700.0,20.3254,20.3328,20.318,20.318,19700.0
2012-07-02 14:40:00,27.46,27.47,27.4,27.4,169000.0,20.3254,20.3328,20.2809,20.2809,169000.0
2012-07-02 14:50:00,27.4,27.43,27.4,27.42,4500.0,20.2809,20.3032,20.2809,20.2957,4500.0
2012-07-02 15:00:00,27.43,27.45,27.41,27.42,12100.0,20.3032,20.318,20.2883,20.2957,12100.0
2012-07-02 15:10:00,27.41,27.45,27.4,27.44,32100.0,20.2883,20.318,20.2809,20.3106,32100.0
2012-07-02 15:20:00,27.44,27.45,27.42,27.45,134000.0,20.3106,20.318,20.2957,20.318,134000.0
2012-07-02 15:30:00,27.45,27.51,27.44,27.47,103800.0,20.318,20.3624,20.3106,20.3328,103800.0
2012-07-02 15:40:00,27.47,27.53,27.47,27.53,17500.0,20.3328,20.3772,20.3328,20.3772,17500.0
2012-07-02 15:50:00,27.53,27.6,27.53,27.59,91500.0,20.3772,20.429,20.3772,20.4216,91500.0
2012-07-03 09:30:00,27.65,27.66,27.55,27.57,44900.0,20.466,20.4734,20.392,20.4068,44900.0
2012-07-03 09:40:00,27.57,27.64,27.57,27.63,11200.0,20.4068,20.4586,20.4068,20.4512,11200.0
2012-07-03 09:50:00,27.64,27.67,27.62,27.65,7200.0,20.4586,20.4808,20.4438,20.466,7200.0
2012-07-03 10:00:00,27.69,27.72,27.69,27.7,4200.0,20.4956,20.5178,20.4956,20.503,4200.0
2012-07-03 10:10:00,27.72,27.72,27.68,27.68,19300.0,20.5178,20.5178,20.4882,20.4882,19300.0
2012-07-03 10:20:00,27.68,27.71,27.68,27.68,21000.0,20.4882,20.5104,20.4882,20.4882,21000.0
2012-07-03 10:30:00,27.68,27.7,27.65,27.66,26300.0,20.4882,20.503,20.466,20.4734,26300.0
2012-07-03 10:40:00,27.66,27.69,27.66,27.69,59700.0,20.4734,20.4956,20.4734,20.4956,59700.0
2012-07-03 10:50:00,27.69,27.71,27.68,27.7,64200.0,20.4956,20.5104,20.4882,20.503,64200.0
2012-07-03 11:00:00,27.69,27.72,27.68,27.72,175800.0,20.4956,20.5178,20.4882,20.5178,175800.0
2012-07-03 11:10:00,27.71,27.76,27.71,27.75,39000.0,20.5104,20.5474,20.5104,20.54,39000.0
2012-07-03 11:20:00,27.76,27.81,27.76,27.8,34800.0,20.5474,20.5844,20.5474,20.577,34800.0
2012-07-03 11:30:00,27.81,27.81,27.8,27.8,44800.0,20.5844,20.5844,20.577,20.577,44800.0
2012-07-03 11:40:00,27.8,27.8,27.75,27.77,87400.0,20.577,20.577,20.54,20.5548,87400.0
2012-07-03 11:50:00,27.77,27.8,27.77,27.8,44700.0,20.5548,20.577,20.5548,20.577,44700.0
2012-07-03 12:00:00,27.8,27.8,27.75,27.76,46000.0,20.577,20.577,20.54,20.5474,46000.0
2012-07-03 12:10:00,27.76,27.78,27.75,27.77,34300.0,20.5474,20.5622,20.54,20.5548,34300.0
2012-07-03 12:20:00,27.76,27.76,27.74,27.74,70100.0,20.5474,20.5474,20.5326,20.5326,70100.0
2012-07-03 12:30:00,27.75,27.76,27.7,27.76,91100.0,20.54,20.5474,20.503,20.5474,91100.0
2012-07-03 12:40:00,27.76,27.77,27.7,27.71,106800.0,20.5474,20.5548,20.503,20.5104,106800.0
2012-07-03 12:50:00,27.71,27.79,27.7,27.78,66000.0,20.5104,20.5696,20.503,20.5622,66000.0
2012-07-05 09:30:00,27.77,27.78,27.63,27.75,69300.0,20.5548,20.5622,20.4512,20.54,69300.0
2012-07-05 09:40:00,27.75,27.77,27.67,27.67,59300.0,20.54,20.5548,20.4808,20.4808,59300.0
2012-07-05 09:50:00,27.66,27.71,27.64,27.66,6900.0,20.4734,20.5104,20.4586,20.4734,6900.0
2012-07-05 10:00:00,27.68,27.7,27.6,27.63,16700.0,20.4882,20.503,20.429,20.4512,16700.0
2012-07-05 10:10:00,27.62,27.66,27.6,27.65,12200.0,20.4438,20.4734,20.429,20.466,12200.0
2012-07-05 10:20:00,27.66,27.71,27.66,27.7,14600.0,20.4734,20.5104,20.4734,20.503,14600.0
2012-07-05 10:30:00,27.7,27.71,27.68,27.69,9700.0,20.503,20.5104,20.4882,20.4956,9700.0
2012-07-05 10:40:00,27.7,27.74,27.7,27.7,20300.0,20.503,20.5326,20.503,20.503,20300.0
2012-07-05 10:50:00,27.7,27.72,27.69,27.7,29100.0,20.503,20.5178,20.4956,20.503,29100.0
2012-07-05 11:00:00,27.7,27.74,27.7,27.73,11500.0,20.503,20.5326,20.503,20.5252,11500.0
2012-07-05 11:10:00,27.73,27.74,27.7,27.71,13000.0,20.5252,20.5326,20.503,20.5104,13000.0
2012-07-05 11:20:00,27.72,27.73,27.7,27.71,25600.0,20.5178,20.5252,20.503,20.5104,25600.0
2012-07-05 11:30:00,27.71,27.73,27.63,27.64,22200.0,20.5104,20.5252,20.4512,20.4586,22200.0
2012-07-05 11:40:00,27.62,27.67,27.62,27.65,10400.0,20.4438,20.4808,20.4438,20.466,10400.0
2012-07-05 11:50:00,27.65,27.66,27.64,27.64,9800.0,20.466,20.4734,20.4586,20.4586,9800.0
2012-07-05 12:00:00,27.63,27.65,27.63,27.64,15500.0,20.4512,20.466,20.4512,20.4586,15500.0
2012-07-05 12:10:00,27.64,27.66,27.63,27.64,9300.0,20.4586,20.4734,20.4512,20.4586,9300.0
2012-07-05 12:20:00,27.65,27.65,27.62,27.62,15700.0,20.466,20.466,20.4438,20.4438,15700.0
2012-07-05 12:30:00,27.62,27.62,27.59,27.6,5600.0,20.4438,20.4438,20.4216,20.429,5600.0
2012-07-05 12:40:00,27.6,27.62,27.59,27.61,8600.0,20.429,20.4438,20.4216,20.4364,8600.0
2012-07-05 12:50:00,27.62,27.65,27.62,27.65,61500.0,20.4438,20.466,20.4438,20.466,61500.0
2012-07-05 13:00:00,27.66,27.69,27.66,27.69,16300.0,20.4734,20.4956,20.4734,20.4956,16300.0
2012-07-05 13:10:00,27.68,27.69,27.67,27.69,7700.0,20.4882,20.4956,20.4808,20.4956,7700.0
2012-07-05 13:20:00,27.69,27.7,27.68,27.68,13000.0,20.4956,20.503,20.4882,20.4882,13000.0
2012-07-05 13:30:00,27.69,27.69,27.64,27.67,23600.0,20.4956,20.4956,20.4586,20.4808,23600.0
2012-07-05 13:40:00,27.67,27.74,27.66,27.73,13600.0,20.4808,20.5326,20.4734,20.5252,13600.0
2012-07-05 13:50:00,27.73,27.74,27.73,27.74,18300.0,20.5252,20.5326,20.5252,20.5326,18300.0
2012-07-05 14:00:00,27.74,27.75,27.73,27.73,9800.0,20.5326,20.54,20.5252,20.5252,9800.0
2012-07-05 14:10:00,27.74,27.75,27.73,27.74,13600.0,20.5326,20.54,20.5252,20.5326,13600.0
2012-07-05 14:20:00,27.75,27.76,27.74,27.74,10400.0,20.54,20.5474,20.5326,20.5326,10400.0
2012-07-05 14:30:00,27.75,27.75,27.73,27.73,4600.0,20.54,20.54,20.5252,20.5252,4600.0
2012-07-05 14:40:00,27.73,27.74,27.71,27.72,12600.0,20.5252,20.5326,20.5104,20.5178,12600.0
2012-07-05 14:50:00,27.71,27.72,27.7,27.71,9800.0,20.5104,20.5178,20.503,20.5104,9800.0
2012-07-05 15:00:00,27.71,27.71,27.7,27.71,16000.0,20.5104,20.5104,20.503,20.5104,16000.0
2012-07-05 15:10:00,27.71,27.71,27.67,27.67,35200.0,20.5104,20.5104,20.4808,20.4808,35200.0
2012-07-05 15:20:00,27.67,27.7,27.66,27.68,28500.0,20.4808,20.503,20.4734,20.4882,28500.0
2012-07-05 15:30:00,27.69,27.69,27.66,27.66,47600.0,20.4956,20.4956,20.4734,20.4734,47600.0
2012-07-05 15:40:00,27.67,27.7,27.64,27.64,61000.0,20.4808,20.503,20.4586,20.4586,61000.0
2012-07-05 15:50:00,27.64,27.67,27.6,27.62,131800.0,20.4586,20.4808,20.429,20.4438,131800.0
2012-07-06 09:30:00,27.33,27.39,27.26,27.39,49700.0,20.2291,20.2735,20.1773,20.2735,49700.0
2012-07-06 09:40:00,27.36,27.4,27.34,27.36,12400.0,20.2513,20.2809,20.2365,20.2513,12400.0
2012-07-06 09:50:00,27.36,27.45,27.35,27.45,12400.0,20.2513,20.318,20.2439,20.318,12400.0
2012-07-06 10:00:00,27.45,27.47,27.38,27.4,14100.0,20.318,20.3328,20.2661,20.2809,14100.0
2012-07-06 10:10:00,27.38,27.42,27.36,27.42,5700.0,20.2661,20.2957,20.2513,20.2957,5700.0
2012-07-06 10:20:00,27.46,27.56,27.46,27.48,17000.0,20.3254,20.3994,20.3254,20.3402,17000.0
2012-07-06 10:30:00,27.48,27.51,27.46,27.5,8000.0,20.3402,20.3624,20.3254,20.355,8000.0
2012-07-06 10:40:00,27.51,27.51,27.46,27.46,2000.0,20.3624,20.3624,20.3254,20.3254,2000.0
2012-07-06 10:50:00,27.46,27.48,27.44,27.46,5600.0,20.3254,20.3402,20.3106,20.3254,5600.0
2012-07-06 11:00:00,27.45,27.49,27.44,27.48,4000.0,20.318,20.3476,20.3106,20.3402,4000.0
2012-07-06 11:10:00,27.48,27.49,27.45,27.49,4300.0,20.3402,20.3476,20.318,20.3476,4300.0
2012-07-06 11:20:00,27.49,27.51,27.44,27.45,4600.0,20.3476,20.3624,20.3106,20.318,4600.0
2012-07-06 11:30:00,27.44,27.45,27.42,27.43,22400.0,20.3106,20.318,20.2957,20.3032,22400.0
2012-07-06 11:40:00,27.44,27.45,27.43,27.43,9000.0,20.3106,20.318,20.3032,20.3032,9000.0
2012-07-06 11:50:00,27.43,27.44,27.4,27.41,6400.0,20.3032,20.3106,20.2809,20.2883,6400.0
2012-07-06 12:00:00,27.4,27.45,27.4,27.44,72500.0,20.2809,20.318,20.2809,20.3106,72500.0
2012-07-06 12:10:00,27.44,27.45,27.42,27.44,16000.0,20.3106,20.318,20.2957,20.3106,16000.0
2012-07-06 12:20:00,27.43,27.44,27.41,27.43,16600.0,20.3032,20.3106,20.2883,20.3032,16600.0
2012-07-06 12:30:00,27.43,27.46,27.43,27.44,26600.0,20.3032,20.3254,20.3032,20.3106,26600.0
2012-07-06 12:40:00,27.44,27.5,27.43,27.48,28200.0,20.3106,20.355,20.3032,20.3402,28200.0
2012-07-06 12:50:00,27.49,27.5,27.48,27.49,8300.0,20.3476,20.355,20.3402,20.3476,8300.0
2012-07-06 13:00:00,27.49,27.49,27.47,27.47,4500.0,20.3476,20.3476,20.3328,20.3328,4500.0
2012-07-06 13:10:00,27.47,27.5,27.47,27.5,4800.0,20.3328,20.355,20.3328,20.355,4800.0
2012-07-06 13:20:00,27.5,27.5,27.48,27.48,4300.0,20.355,20.355,20.3402,20.3402,4300.0
2012-07-06 13:30:00,27.48,27.49,27.48,27.49,4400.0,20.3402,20.3476,20.3402,20.3476,4400.0
2012-07-06 13:40:00,27.48,27.49,27.44,27.46,6800.0,20.3402,20.3476,20.3106,20.3254,6800.0
2012-07-06 13:50:00,27.45,27.46,27.45,27.46,2800.0,20.318,20.3254,20.318,20.3254,2800.0
2012-07-06 14:00:00,27.46,27.46,27.44,27.44,2600.0,20.3254,20.3254,20.3106,20.3106,2600.0
2012-07-06 14:10:00,27.44,27.45,27.42,27.44,10000.0,20.3106,20.318,20.2957,20.3106,10000.0
2012-07-06 14:20:00,27.43,27.45,27.42,27.45,7500.0,20.3032,20.318,20.2957,20.318,7500.0
2012-07-06 14:30:00,27.44,27.45,27.44,27.45,5800.0,20.3106,20.318,20.3106,20.318,5800.0
2012-07-06 14:40:00,27.45,27.45,27.43,27.44,4300.0,20.318,20.318,20.3032,20.3106,4300.0
2012-07-06 14:50:00,27.44,27.47,27.43,27.43,4900.0,20.3106,20.3328,20.3032,20.3032,4900.0
2012-07-06 15:00:00,27.43,27.46,27.42,27.46,6600.0,20.3032,20.3254,20.2957,20.3254,6600.0
2012-07-06 15:10:00,27.47,27.51,27.46,27.5,9700.0,20.3328,20.3624,20.3254,20.355,9700.0
2012-07-06 15:20:00,27.5,27.5,27.46,27.49,29200.0,20.355,20.355,20.3254,20.3476,29200.0
2012-07-06 15:30:00,27.49,27.51,27.48,27.48,8400.0,20.3476,20.3624,20.3402,20.3402,8400.0
2012-07-06 15:40:00,27.49,27.5,27.46,27.47,53700.0,20.3476,20.355,20.3254,20.3328,53700.0
2012-07-06 15:50:00,27.47,27.51,27.46,27.48,25500.0,20.3328,20.3624,20.3254,20.3402,25500.0
2012-07-09 09:30:00,27.34,27.42,27.34,27.39,14400.0,20.2365,20.2957,20.2365,20.2735,14400.0
2012-07-09 09:40:00,27.42,27.42,27.27,27.3,53900.0,20.2957,20.2957,20.1847,20.2069,53900.0
2012-07-09 09:50:00,27.3,27.3,27.23,27.27,27400.0,20.2069,20.2069,20.1551,20.1847,27400.0
2012-07-09 10:00:00,27.25,27.27,27.19,27.24,130500.0,20.1699,20.1847,20.1255,20.1625,130500.0
2012-07-09 10:10:00,27.23,27.25,27.19,27.2,69400.0,20.1551,20.1699,20.1255,20.1329,69400.0
2012-07-09 10:20:00,27.2,27.2,27.16,27.19,95500.0,20.1329,20.1329,20.1033,20.1255,95500.0
2012-07-09 10:30:00,27.18,27.2,27.14,27.2,57300.0,20.1181,20.1329,20.0885,20.1329,57300.0
2012-07-09 10:40:00,27.2,27.25,27.19,27.25,23800.0,20.1329,20.1699,20.1255,20.1699,23800.0
2012-07-09 10:50:00,27.25,27.3,27.25,27.29,21900.0,20.1699,20.2069,20.1699,20.1995,21900.0
2012-07-09 11:00:00,27.29,27.31,27.28,27.29,12500.0,20.1995,20.2143,20.1921,20.1995,12500.0
2012-07-09 11:10:00,27.28,27.29,27.26,27.26,12700.0,20.1921,20.1995,20.1773,20.1773,12700.0
2012-07-09 11:20:00,27.27,27.28,27.24,27.25,14300.0,20.1847,20.1921,20.1625,20.1699,14300.0
2012-07-09 11:30:00,27.25,27.25,27.19,27.19,11700.0,20.1699,20.1699,20.1255,20.1255,11700.0
2012-07-09 11:40:00,27.19,27.24,27.18,27.21,21500.0,20.1255,20.1625,20.1181,20.1403,21500.0
2012-07-09 11:50:00,27.22,27.22,27.14,27.15,15400.0,20.1477,20.1477,20.0885,20.0959,15400.0
2012-07-09 12:00:00,27.15,27.18,27.15,27.17,17900.0,20.0959,20.1181,20.0959,20.1107,17900.0
2012-07-09 12:10:00,27.17,27.2,27.16,27.2,22400.0,20.1107,20.1329,20.1033,20.1329,22400.0
2012-07-09 12:20:00,27.2,27.23,27.19,27.19,7700.0,20.1329,20.1551,20.1255,20.1255,7700.0
2012-07-09 12:30:00,27.19,27.21,27.16,27.18,27000.0,20.1255,20.1403,20.1033,20.1181,27000.0
2012-07-09 12:40:00,27.17,27.17,27.15,27.16,17300.0,20.1107,20.1107,20.0959,20.1033,17300.0
2012-07-09 12:50:00,27.16,27.18,27.15,27.15,6400.0,20.1033,20.1181,20.0959,20.0959,6400.0
2012-07-09 13:00:00,27.15,27.15,27.1,27.11,33600.0,20.0959,20.0959,20.0589,20.0663,33600.0
2012-07-09 13:10:00,27.1,27.11,27.09,27.1,20400.0,20.0589,20.0663,20.0515,20.0589,20400.0
2012-07-09 13:20:00,27.11,27.15,27.1,27.15,17900.0,20.0663,20.0959,20.0589,20.0959,17900.0
2012-07-09 13:30:00,27.15,27.18,27.14,27.18,6200.0,20.0959,20.1181,20.0885,20.1181,6200.0
2012-07-09 13:40:00,27.18,27.18,27.15,27.15,10800.0,20.1181,20.1181,20.0959,20.0959,10800.0
2012-07-09 13:50:00,27.15,27.16,27.14,27.14,12300.0,20.0959,20.1033,20.0885,20.0885,12300.0
2012-07-09 14:00:00,27.14,27.15,27.13,27.13,16200.0,20.0885,20.0959,20.0811,20.0811,16200.0
2012-07-09 14:10:00,27.13,27.14,27.09,27.09,14700.0,20.0811,20.0885,20.0515,20.0515,14700.0
2012-07-09 14:20:00,27.09,27.1,27.08,27.08,12400.0,20.0515,20.0589,20.0441,20.0441,12400.0
2012-07-09 14:30:00,27.08,27.09,27.08,27.08,17300.0,20.0441,20.0515,20.0441,20.0441,17300.0
2012-07-09 14:40:00,27.08,27.09,27.03,27.04,20600.0,20.0441,20.0515,20.0071,20.0145,20600.0
2012-07-09 14:50:00,27.03,27.07,27.03,27.07,12000.0,20.0071,20.0367,20.0071,20.0367,12000.0
2012-07-09 15:00:00,27.07,27.12,27.07,27.12,30800.0,20.0367,20.0737,20.0367,20.0737,30800.0
2012-07-09 15:10:00,27.12,27.12,27.1,27.11,19900.0,20.0737,20.0737,20.0589,20.0663,19900.0
2012-07-09 15:20:00,27.11,27.14,27.08,27.12,50500.0,20.0663,20.0885,20.0441,20.0737,50500.0
2012-07-09 15:30:00,27.13,27.16,27.1,27.15,26900.0,20.0811,20.1033,20.0589,20.0959,26900.0
2012-07-09 15:40:00,27.15,27.22,27.15,27.22,24300.0,20.0959,20.1477,20.0959,20.1477,24300.0
2012-07-09 15:50:00,27.23,27.25,27.21,27.22,73400.0,20.1551,20.1699,20.1403,20.1477,73400.0
2012-07-10 09:30:00,27.41,27.52,27.36,27.5,11000.0,20.2883,20.3698,20.2513,20.355,11000.0
2012-07-10 09:40:00,27.49,27.51,27.45,27.46,3600.0,20.3476,20.3624,20.318,20.3254,3600.0
2012-07-10 09:50:00,27.43,27.45,27.42,27.44,2600.0,20.3032,20.318,20.2957,20.3106,2600.0
2012-07-10 10:00:00,27.42,27.45,27.38,27.38,26700.0,20.2957,20.318,20.2661,20.2661,26700.0
2012-07-10 10:10:00,27.39,27.4,27.31,27.31,21700.0,20.2735,20.2809,20.2143,20.2143,21700.0
2012-07-10 10:20:00,27.3,27.38,27.29,27.38,15100.0,20.2069,20.2661,20.1995,20.2661,15100.0
2012-07-10 10:30:00,27.37,27.39,27.29,27.3,42700.0,20.2587,20.2735,20.1995,20.2069,42700.0
2012-07-10 10:40:00,27.29,27.31,27.28,27.28,27600.0,20.1995,20.2143,20.1921,20.1921,27600.0
2012-07-10 10:50:00,27.27,27.3,27.25,27.28,18700.0,20.1847,20.2069,20.1699,20.1921,18700.0
2012-07-10 11:00:00,27.27,27.28,27.21,27.22,28100.0,20.1847,20.1921,20.1403,20.1477,28100.0
2012-07-10 11:10:00,27.21,27.22,27.19,27.21,21900.0,20.1403,20.1477,20.1255,20.1403,21900.0
2012-07-10 11:20:00,27.22,27.22,27.18,27.18,23500.0,20.1477,20.1477,20.1181,20.1181,23500.0
2012-07-10 11:30:00,27.17,27.2,27.16,27.19,13400.0,20.1107,20.1329,20.1033,20.1255,13400.0
2012-07-10 11:40:00,27.2,27.24,27.18,27.23,67900.0,20.1329,20.1625,20.1181,20.1551,67900.0
2012-07-10 11:50:00,27.24,27.26,27.23,27.26,162800.0,20.1625,20.1773,20.1551,20.1773,162800.0
2012-07-10 12:00:00,27.26,27.26,27.23,27.24,47700.0,20.1773,20.1773,20.1551,20.1625,47700.0
2012-07-10 12:10:00,27.23,27.23,27.2,27.2,12100.0,20.1551,20.1551,20.1329,20.1329,12100.0
2012-07-10 12:20:00,27.21,27.21,27.18,27.18,17100.0,20.1403,20.1403,20.1181,20.1181,17100.0
2012-07-10 12:30:00,27.19,27.22,27.19,27.22,8300.0,20.1255,20.1477,20.1255,20.1477,8300.0
2012-07-10 12:40:00,27.23,27.27,27.22,27.22,14300.0,20.1551,20.1847,20.1477,20.1477,14300.0
2012-07-10 12:50:00,27.22,27.22,27.2,27.22,15400.0,20.1477,20.1477,20.1329,20.1477,15400.0
2012-07-10 13:00:00,27.22,27.22,27.2,27.21,7800.0,20.1477,20.1477,20.1329,20.1403,7800.0
2012-07-10 13:10:00,27.21,27.23,27.2,27.21,9300.0,20.1403,20.1551,20.1329,20.1403,9300.0
2012-07-10 13:20:00,27.22,27.23,27.13,27.15,21700.0,20.1477,20.1551,20.0811,20.0959,21700.0
2012-07-10 13:30:00,27.16,27.16,27.1,27.1,13900.0,20.1033,20.1033,20.0589,20.0589,13900.0
2012-07-10 13:40:00,27.1,27.11,27.09,27.1,12000.0,20.0589,20.0663,20.0515,20.0589,12000.0
2012-07-10 13:50:00,27.09,27.13,27.08,27.1,18400.0,20.0515,20.0811,20.0441,20.0589,18400.0
2012-07-10 14:00:00,27.11,27.12,27.1,27.1,13000.0,20.0663,20.0737,20.0589,20.0589,13000.0
2012-07-10 14:10:00,27.11,27.11,27.03,27.04,22300.0,20.0663,20.0663,20.0071,20.0145,22300.0
2012-07-10 14:20:00,27.03,27.07,27.03,27.06,11900.0,20.0071,20.0367,20.0071,20.0293,11900.0
2012-07-10 14:30:00,27.06,27.06,27.02,27.05,18800.0,20.0293,20.0293,19.9997,20.0219,18800.0
2012-07-10 14:40:00,27.06,27.08,27.04,27.05,16600.0,20.0293,20.0441,20.0145,20.0219,16600.0
2012-07-10 14:50:00,27.05,27.05,26.89,26.92,295400.0,20.0219,20.0219,19.9035,19.9257,295400.0
2012-07-10 15:00:00,26.91,26.98,26.9,26.94,62200.0,19.9183,19.9701,19.9109,19.9405,62200.0
2012-07-10 15:10:00,26.95,26.97,26.91,26.94,65400.0,19.9479,19.9627,19.9183,19.9405,65400.0
2012-07-10 15:20:00,26.94,26.96,26.89,26.9,130800.0,19.9405,19.9553,19.9035,19.9109,130800.0
2012-07-10 15:30:00,26.9,26.93,26.89,26.91,151100.0,19.9109,19.9331,19.9035,19.9183,151100.0
2012-07-10 15:40:00,26.91,26.96,26.88,26.96,230400.0,19.9183,19.9553,19.8961,19.9553,230400.0
2012-07-10 15:50:00,26.95,27.08,26.95,27.05,390900.0,19.9479,20.0441,19.9479,20.0219,390900.0
2012-07-11 09:30:00,27.02,27.12,27.02,27.08,24400.0,19.9997,20.0737,19.9997,20.0441,24400.0
2012-07-11 09:40:00,27.09,27.1,27.02,27.1,21300.0,20.0515,20.0589,19.9997,20.0589,21300.0
2012-07-11 09:50:00,27.1,27.15,27.1,27.12,6200.0,20.0589,20.0959,20.0589,20.0737,6200.0
2012-07-11 10:00:00,27.12,27.15,27.09,27.09,40400.0,20.0737,20.0959,20.0515,20.0515,40400.0
2012-07-11 10:10:00,27.11,27.11,27.03,27.05,5800.0,20.0663,20.0663,20.0071,20.0219,5800.0
2012-07-11 10:20:00,27.07,27.07,27.01,27.01,1900.0,20.0367,20.0367,19.9923,19.9923,1900.0
2012-07-11 10:30:00,27.02,27.02,26.97,26.98,7200.0,19.9997,19.9997,19.9627,19.9701,7200.0
2012-07-11 10:40:00,26.98,27.01,26.98,26.99,2200.0,19.9701,19.9923,19.9701,19.9775,2200.0
2012-07-11 10:50:00,26.98,27.03,26.98,27.01,1900.0,19.9701,20.0071,19.9701,19.9923,1900.0
2012-07-11 11:00:00,27.03,27.13,27.03,27.11,3500.0,20.0071,20.0811,20.0071,20.0663,3500.0
2012-07-11 11:10:00,27.11,27.11,27.07,27.07,3400.0,20.0663,20.0663,20.0367,20.0367,3400.0
2012-07-11 11:20:00,27.07,27.1,27.07,27.09,3200.0,20.0367,20.0589,20.0367,20.0515,3200.0
2012-07-11 11:30:00,27.08,27.11,27.07,27.11,5800.0,20.0441,20.0663,20.0367,20.0663,5800.0
2012-07-11 11:40:00,27.12,27.15,27.11,27.15,1400.0,20.0737,20.0959,20.0663,20.0959,1400.0
2012-07-11 11:50:00,27.15,27.16,27.15,27.16,1400.0,20.0959,20.1033,20.0959,20.1033,1400.0
2012-07-11 12:00:00,27.17,27.21,27.17,27.2,10900.0,20.1107,20.1403,20.1107,20.1329,10900.0
2012-07-11 12:10:00,27.18,27.18,27.17,27.18,900.0,20.1181,20.1181,20.1107,20.1181,900.0
2012-07-11 12:20:00,27.19,27.21,27.19,27.2,22600.0,20.1255,20.1403,20.1255,20.1329,22600.0
2012-07-11 12:30:00,27.21,27.25,27.21,27.24,10900.0,20.1403,20.1699,20.1403,20.1625,10900.0
2012-07-11 12:40:00,27.24,27.27,27.23,27.26,13100.0,20.1625,20.1847,20.1551,20.1773,13100.0
2012-07-11 12:50:00,27.25,27.25,27.22,27.24,4100.0,20.1699,20.1699,20.1477,20.1625,4100.0
2012-07-11 13:00:00,27.23,27.23,27.2,27.2,4100.0,20.1551,20.1551,20.1329,20.1329,4100.0
2012-07-11 13:10:00,27.21,27.21,27.16,27.16,3000.0,20.1403,20.1403,20.1033,20.1033,3000.0
2012-07-11 13:20:00,27.16,27.19,27.16,27.19,800.0,20.1033,20.1255,20.1033,20.1255,800.0
2012-07-11 13:30:00,27.19,27.19,27.19,27.19,1800.0,20.1255,20.1255,20.1255,20.1255,1800.0
2012-07-11 13:40:00,27.19,27.21,27.18,27.2,4200.0,20.1255,20.1403,20.1181,20.1329,4200.0
2012-07-11 13:50:00,27.21,27.23,27.21,27.22,2900.0,20.1403,20.1551,20.1403,20.1477,2900.0
2012-07-11 14:00:00,27.23,27.25,27.09,27.16,13900.0,20.1551,20.1699,20.0515,20.1033,13900.0
2012-07-11 14:10:00,27.16,27.21,27.12,27.18,31900.0,20.1033,20.1403,20.0737,20.1181,31900.0
2012-07-11 14:20:00,27.15,27.18,27.1,27.14,4900.0,20.0959,20.1181,20.0589,20.0885,4900.0
2012-07-11 14:30:00,27.12,27.12,27.06,27.09,30300.0,20.0737,20.0737,20.0293,20.0515,30300.0
2012-07-11 14:40:00,27.09,27.13,27.09,27.12,12400.0,20.0515,20.0811,20.0515,20.0737,12400.0
2012-07-11 14:50:00,27.14,27.16,27.1,27.1,13600.0,20.0885,20.1033,20.0589,20.0589,13600.0
2012-07-11 15:00:00,27.13,27.16,27.11,27.16,15200.0,20.0811,20.1033,20.0663,20.1033,15200.0
2012-07-11 15:10:00,27.16,27.17,27.09,27.15,27300.0,20.1033,20.1107,20.0515,20.0959,27300.0
2012-07-11 15:20:00,27.15,27.15,27.1,27.11,18800.0,20.0959,20.0959,20.0589,20.0663,18800.0
2012-07-11 15:30:00,27.12,27.16,27.11,27.15,11400.0,20.0737,20.1033,20.0663,20.0959,11400.0
2012-07-11 15:40:00,27.18,27.26,27.17,27.24,50800.0,20.1181,20.1773,20.1107,20.1625,50800.0
2012-07-11 15:50:00,27.25,27.26,27.19,27.2,67100.0,20.1699,20.1773,20.1255,20.1329,67100.0
2012-07-12 09:30:00,27.06,27.15,26.98,27.0,94100.0,20.0293,20.0959,19.9701,19.9849,94100.0
2012-07-12 09:40:00,26.98,26.98,26.89,26.93,124600.0,19.9701,19.9701,19.9035,19.9331,124600.0
2012-07-12 09:50:00,26.91,27.0,26.9,27.0,14000.0,19.9183,19.9849,19.9109,19.9849,14000.0
2012-07-12 10:00:00,27.0,27.03,26.96,26.97,3600.0,19.9849,20.0071,19.9553,19.9627,3600.0
2012-07-12 10:10:00,26.97,26.99,26.96,26.98,8100.0,19.9627,19.9775,19.9553,19.9701,8100.0
2012-07-12 10:20:00,26.98,26.99,26.95,26.98,11100.0,19.9701,19.9775,19.9479,19.9701,11100.0
2012-07-12 10:30:00,26.97,27.02,26.97,26.99,35700.0,19.9627,19.9997,19.9627,19.9775,35700.0
2012-07-12 10:40:00,26.98,26.98,26.93,26.94,11300.0,19.9701,19.9701,19.9331,19.9405,11300.0
2012-07-12 10:50:00,26.94,26.97,26.93,26.96,6200.0,19.9405,19.9627,19.9331,19.9553,6200.0
2012-07-12 11:00:00,26.96,27.03,26.96,27.01,19700.0,19.9553,20.0071,19.9553,19.9923,19700.0
2012-07-12 11:10:00,27.01,27.01,26.97,26.97,4700.0,19.9923,19.9923,19.9627,19.9627,4700.0
2012-07-12 11:20:00,26.97,27.01,26.96,27.0,12900.0,19.9627,19.9923,19.9553,19.9849,12900.0
2012-07-12 11:30:00,26.98,26.98,26.95,26.97,2900.0,19.9701,19.9701,19.9479,19.9627,2900.0
2012-07-12 11:40:00,26.95,26.98,26.93,26.97,6100.0,19.9479,19.9701,19.9331,19.9627,6100.0
2012-07-12 11:50:00,26.98,27.0,26.96,26.99,8400.0,19.9701,19.9849,19.9553,19.9775,8400.0
2012-07-12 12:00:00,26.99,27.01,26.99,26.99,5900.0,19.9775,19.9923,19.9775,19.9775,5900.0
2012-07-12 12:10:00,26.99,26.99,26.96,26.96,4500.0,19.9775,19.9775,19.9553,19.9553,4500.0
2012-07-12 12:20:00,26.96,26.98,26.95,26.96,9500.0,19.9553,19.9701,19.9479,19.9553,9500.0
2012-07-12 12:30:00,26.96,26.98,26.91,26.92,69500.0,19.9553,19.9701,19.9183,19.9257,69500.0
2012-07-12 12:40:00,26.91,26.93,26.91,26.93,4400.0,19.9183,19.9331,19.9183,19.9331,4400.0
2012-07-12 12:50:00,26.92,26.94,26.91,26.94,3300.0,19.9257,19.9405,19.9183,19.9405,3300.0
2012-07-12 13:00:00,26.93,26.98,26.91,26.96,9400.0,19.9331,19.9701,19.9183,19.9553,9400.0
2012-07-12 13:10:00,26.96,27.05,26.96,27.02,17400.0,19.9553,20.0219,19.9553,19.9997,17400.0
2012-07-12 13:20:00,27.02,27.09,27.02,27.02,15600.0,19.9997,20.0515,19.9997,19.9997,15600.0
2012-07-12 13:30:00,27.02,27.05,27.01,27.04,8800.0,19.9997,20.0219,19.9923,20.0145,8800.0
2012-07-12 13:40:00,27.03,27.09,27.03,27.06,7600.0,20.0071,20.0515,20.0071,20.0293,7600.0
2012-07-12 13:50:00,27.06,27.06,27.0,27.0,6600.0,20.0293,20.0293,19.9849,19.9849,6600.0
2012-07-12 14:00:00,27.0,27.07,27.0,27.06,14200.0,19.9849,20.0367,19.9849,20.0293,14200.0
2012-07-12 14:10:00,27.07,27.09,27.02,27.06,27800.0,20.0367,20.0515,19.9997,20.0293,27800.0
2012-07-12 14:20:00,27.05,27.1,27.05,27.08,36600.0,20.0219,20.0589,20.0219,20.0441,36600.0
2012-07-12 14:30:00,27.09,27.13,27.08,27.12,48300.0,20.0515,20.0811,20.0441,20.0737,48300.0
2012-07-12 14:40:00,27.12,27.13,27.09,27.1,42100.0,20.0737,20.0811,20.0515,20.0589,42100.0
2012-07-12 14:50:00,27.1,27.13,27.09,27.11,49000.0,20.0589,20.0811,20.0515,20.0663,49000.0
2012-07-12 15:00:00,27.11,27.13,27.09,27.12,70500.0,20.0663,20.0811,20.0515,20.0737,70500.0
2012-07-12 15:10:00,27.12,27.15,27.08,27.1,74100.0,20.0737,20.0959,20.0441,20.0589,74100.0
2012-07-12 15:20:00,27.11,27.17,27.1,27.15,128800.0,20.0663,20.1107,20.0589,20.0959,128800.0
2012-07-12 15:30:00,27.14,27.2,27.14,27.15,200400.0,20.0885,20.1329,20.0885,20.0959,200400.0
2012-07-12 15:40:00,27.15,27.2,27.14,27.15,189700.0,20.0959,20.1329,20.0885,20.0959,189700.0
2012-07-12 15:50:00,27.15,27.17,27.08,27.12,287100.0,20.0959,20.1107,20.0441,20.0737,287100.0
2012-07-13 09:30:00,27.24,27.39,27.18,27.39,19200.0,20.1625,20.2735,20.1181,20.2735,19200.0
2012-07-13 09:40:00,27.41,27.47,27.4,27.43,24300.0,20.2883,20.3328,20.2809,20.3032,24300.0
2012-07-13 09:50:00,27.45,27.54,27.44,27.54,419000.0,20.318,20.3846,20.3106,20.3846,419000.0
2012-07-13 10:00:00,27.55,27.66,27.52,27.61,48500.0,20.392,20.4734,20.3698,20.4364,48500.0
2012-07-13 10:10:00,27.61,27.62,27.59,27.61,173400.0,20.4364,20.4438,20.4216,20.4364,173400.0
2012-07-13 10:20:00,27.61,27.62,27.58,27.59,62900.0,20.4364,20.4438,20.4142,20.4216,62900.0
2012-07-13 10:30:00,27.61,27.62,27.6,27.61,2100.0,20.4364,20.4438,20.429,20.4364,2100.0
2012-07-13 10:40:00,27.61,27.61,27.58,27.61,11200.0,20.4364,20.4364,20.4142,20.4364,11200.0
2012-07-13 10:50:00,27.62,27.63,27.61,27.61,6800.0,20.4438,20.4512,20.4364,20.4364,6800.0
2012-07-13 11:00:00,27.62,27.62,27.59,27.61,36500.0,20.4438,20.4438,20.4216,20.4364,36500.0
2012-07-13 11:10:00,27.62,27.64,27.6,27.62,31500.0,20.4438,20.4586,20.429,20.4438,31500.0
2012-07-13 11:20:00,27.62,27.63,27.62,27.62,15600.0,20.4438,20.4512,20.4438,20.4438,15600.0
2012-07-13 11:30:00,27.62,27.67,27.62,27.67,18600.0,20.4438,20.4808,20.4438,20.4808,18600.0
2012-07-13 11:40:00,27.67,27.7,27.66,27.67,20600.0,20.4808,20.503,20.4734,20.4808,20600.0
2012-07-13 11:50:00,27.67,27.67,27.66,27.66,6900.0,20.4808,20.4808,20.4734,20.4734,6900.0
2012-07-13 12:00:00,27.66,27.68,27.66,27.68,16700.0,20.4734,20.4882,20.4734,20.4882,16700.0
2012-07-13 12:10:00,27.67,27.67,27.66,27.66,7100.0,20.4808,20.4808,20.4734,20.4734,7100.0
2012-07-13 12:20:00,27.64,27.66,27.63,27.66,5600.0,20.4586,20.4734,20.4512,20.4734,5600.0
2012-07-13 12:30:00,27.67,27.67,27.66,27.67,2200.0,20.4808,20.4808,20.4734,20.4808,2200.0
2012-07-13 12:40:00,27.68,27.68,27.66,27.67,4800.0,20.4882,20.4882,20.4734,20.4808,4800.0
2012-07-13 12:50:00,27.68,27.68,27.68,27.68,2800.0,20.4882,20.4882,20.4882,20.4882,2800.0
2012-07-13 13:00:00,27.67,27.68,27.67,27.68,5000.0,20.4808,20.4882,20.4808,20.4882,5000.0
2012-07-13 13:10:00,27.67,27.67,27.66,27.67,7300.0,20.4808,20.4808,20.4734,20.4808,7300.0
2012-07-13 13:20:00,27.68,27.69,27.67,27.69,5600.0,20.4882,20.4956,20.4808,20.4956,5600.0
2012-07-13 13:30:00,27.68,27.69,27.68,27.68,3600.0,20.4882,20.4956,20.4882,20.4882,3600.0
2012-07-13 13:40:00,27.69,27.7,27.69,27.7,6800.0,20.4956,20.503,20.4956,20.503,6800.0
2012-07-13 13:50:00,27.7,27.72,27.7,27.71,7700.0,20.503,20.5178,20.503,20.5104,7700.0
2012-07-13 14:00:00,27.71,27.71,27.68,27.69,3700.0,20.5104,20.5104,20.4882,20.4956,3700.0
2012-07-13 14:10:00,27.68,27.71,27.68,27.71,8300.0,20.4882,20.5104,20.4882,20.5104,8300.0
2012-07-13 14:20:00,27.71,27.72,27.69,27.71,17700.0,20.5104,20.5178,20.4956,20.5104,17700.0
2012-07-13 14:30:00,27.72,27.72,27.7,27.7,8000.0,20.5178,20.5178,20.503,20.503,8000.0
2012-07-13 14:40:00,27.71,27.72,27.7,27.71,29300.0,20.5104,20.5178,20.503,20.5104,29300.0
2012-07-13 14:50:00,27.71,27.73,27.7,27.73,16000.0,20.5104,20.5252,20.503,20.5252,16000.0
2012-07-13 15:00:00,27.73,27.77,27.72,27.77,12400.0,20.5252,20.5548,20.5178,20.5548,12400.0
2012-07-13 15:10:00,27.77,27.8,27.76,27.77,16200.0,20.5548,20.577,20.5474,20.5548,16200.0
2012-07-13 15:20:00,27.77,27.78,27.73,27.73,11600.0,20.5548,20.5622,20.5252,20.5252,11600.0
2012-07-13 15:30:00,27.72,27.78,27.72,27.77,25900.0,20.5178,20.5622,20.5178,20.5548,25900.0
2012-07-13 15:40:00,27.77,27.82,27.76,27.78,89100.0,20.5548,20.5918,20.5474,20.5622,89100.0
2012-07-13 15:50:00,27.78,27.79,27.75,27.77,168600.0,20.5622,20.5696,20.54,20.5548,168600.0
2012-07-16 09:30:00,27.76,27.8,27.62,27.63,36200.0,20.5474,20.577,20.4438,20.4512,36200.0
2012-07-16 09:40:00,27.63,27.71,27.63,27.67,8100.0,20.4512,20.5104,20.4512,20.4808,8100.0
2012-07-16 09:50:00,27.65,27.65,27.58,27.61,6700.0,20.466,20.466,20.4142,20.4364,6700.0
2012-07-16 10:00:00,27.57,27.64,27.57,27.61,17700.0,20.4068,20.4586,20.4068,20.4364,17700.0
2012-07-16 10:10:00,27.6,27.65,27.59,27.65,96800.0,20.429,20.466,20.4216,20.466,96800.0
2012-07-16 10:20:00,27.65,27.74,27.64,27.74,8500.0,20.466,20.5326,20.4586,20.5326,8500.0
2012-07-16 10:30:00,27.74,27.79,27.73,27.79,224100.0,20.5326,20.5696,20.5252,20.5696,224100.0
2012-07-16 10:40:00,27.78,27.83,27.77,27.8,26100.0,20.5622,20.5992,20.5548,20.577,26100.0
2012-07-16 10:50:00,27.79,27.8,27.76,27.77,6900.0,20.5696,20.577,20.5474,20.5548,6900.0
2012-07-16 11:00:00,27.78,27.78,27.74,27.76,10200.0,20.5622,20.5622,20.5326,20.5474,10200.0
2012-07-16 11:10:00,27.76,27.85,27.76,27.84,12900.0,20.5474,20.614,20.5474,20.6066,12900.0
2012-07-16 11:20:00,27.85,27.86,27.81,27.81,107300.0,20.614,20.6214,20.5844,20.5844,107300.0
2012-07-16 11:30:00,27.81,27.82,27.79,27.8,54400.0,20.5844,20.5918,20.5696,20.577,54400.0
2012-07-16 11:40:00,27.8,27.8,27.75,27.75,7100.0,20.577,20.577,20.54,20.54,7100.0
2012-07-16 11:50:00,27.75,27.75,27.69,27.7,23400.0,20.54,20.54,20.4956,20.503,23400.0
2012-07-16 12:00:00,27.7,27.71,27.68,27.69,12600.0,20.503,20.5104,20.4882,20.4956,12600.0
2012-07-16 12:10:00,27.7,27.7,27.59,27.63,16300.0,20.503,20.503,20.4216,20.4512,16300.0
2012-07-16 12:20:00,27.62,27.63,27.6,27.6,10200.0,20.4438,20.4512,20.429,20.429,10200.0
2012-07-16 12:30:00,27.61,27.64,27.59,27.62,9800.0,20.4364,20.4586,20.4216,20.4438,9800.0
2012-07-16 12:40:00,27.62,27.64,27.62,27.63,5600.0,20.4438,20.4586,20.4438,20.4512,5600.0
2012-07-16 12:50:00,27.64,27.68,27.62,27.67,6300.0,20.4586,20.4882,20.4438,20.4808,6300.0
2012-07-16 13:00:00,27.68,27.68,27.66,27.66,2600.0,20.4882,20.4882,20.4734,20.4734,2600.0
2012-07-16 13:10:00,27.66,27.67,27.64,27.65,5900.0,20.4734,20.4808,20.4586,20.466,5900.0
2012-07-16 13:20:00,27.65,27.67,27.65,27.66,3400.0,20.466,20.4808,20.466,20.4734,3400.0
2012-07-16 13:30:00,27.66,27.72,27.66,27.68,115700.0,20.4734,20.5178,20.4734,20.4882,115700.0
2012-07-16 13:40:00,27.67,27.71,27.67,27.71,12400.0,20.4808,20.5104,20.4808,20.5104,12400.0
2012-07-16 13:50:00,27.7,27.71,27.69,27.7,5800.0,20.503,20.5104,20.4956,20.503,5800.0
2012-07-16 14:00:00,27.7,27.73,27.7,27.73,9600.0,20.503,20.5252,20.503,20.5252,9600.0
2012-07-16 14:10:00,27.72,27.79,27.72,27.78,72900.0,20.5178,20.5696,20.5178,20.5622,72900.0
2012-07-16 14:20:00,27.78,27.78,27.76,27.76,20400.0,20.5622,20.5622,20.5474,20.5474,20400.0
2012-07-16 14:30:00,27.77,27.77,27.74,27.74,8200.0,20.5548,20.5548,20.5326,20.5326,8200.0
2012-07-16 14:40:00,27.74,27.74,27.72,27.73,11200.0,20.5326,20.5326,20.5178,20.5252,11200.0
2012-07-16 14:50:00,27.73,27.74,27.7,27.71,8400.0,20.5252,20.5326,20.503,20.5104,8400.0
2012-07-16 15:00:00,27.71,27.74,27.7,27.72,12100.0,20.5104,20.5326,20.503,20.5178,12100.0
2012-07-16 15:10:00,27.72,27.73,27.71,27.73,9900.0,20.5178,20.5252,20.5104,20.5252,9900.0
2012-07-16 15:20:00,27.73,27.74,27.71,27.71,15200.0,20.5252,20.5326,20.5104,20.5104,15200.0
2012-07-16 15:30:00,27.71,27.71,27.66,27.67,18600.0,20.5104,20.5104,20.4734,20.4808,18600.0
2012-07-16 15:40:00,27.66,27.68,27.64,27.65,41200.0,20.4734,20.4882,20.4586,20.466,41200.0
2012-07-16 15:50:00,27.66,27.69,27.65,27.69,38400.0,20.4734,20.4956,20.466,20.4956,38400.0
2012-07-17 09:30:00,27.87,27.89,27.78,27.89,42500.0,20.6288,20.6436,20.5622,20.6436,42500.0
2012-07-17 09:40:00,27.89,27.89,27.77,27.77,37000.0,20.6436,20.6436,20.5548,20.5548,37000.0
2012-07-17 09:50:00,27.74,27.74,27.7,27.72,19000.0,20.5326,20.5326,20.503,20.5178,19000.0
2012-07-17 10:00:00,27.7,27.7,27.62,27.68,25500.0,20.503,20.503,20.4438,20.4882,25500.0
2012-07-17 10:10:00,27.68,27.74,27.68,27.72,18700.0,20.4882,20.5326,20.4882,20.5178,18700.0
2012-07-17 10:20:00,27.69,27.73,27.69,27.69,9900.0,20.4956,20.5252,20.4956,20.4956,9900.0
2012-07-17 10:30:00,27.67,27.69,27.54,27.54,140800.0,20.4808,20.4956,20.3846,20.3846,140800.0
2012-07-17 10:40:00,27.53,27.53,27.49,27.53,18700.0,20.3772,20.3772,20.3476,20.3772,18700.0
2012-07-17 10:50:00,27.54,27.57,27.53,27.57,5300.0,20.3846,20.4068,20.3772,20.4068,5300.0
2012-07-17 11:00:00,27.57,27.59,27.55,27.57,15200.0,20.4068,20.4216,20.392,20.4068,15200.0
2012-07-17 11:10:00,27.58,27.61,27.55,27.55,20000.0,20.4142,20.4364,20.392,20.392,20000.0
2012-07-17 11:20:00,27.55,27.56,27.54,27.55,13300.0,20.392,20.3994,20.3846,20.392,13300.0
2012-07-17 11:30:00,27.55,27.64,27.52,27.64,52200.0,20.392,20.4586,20.3698,20.4586,52200.0
2012-07-17 11:40:00,27.65,27.68,27.63,27.68,24100.0,20.466,20.4882,20.4512,20.4882,24100.0
2012-07-17 11:50:00,27.68,27.73,27.65,27.73,91600.0,20.4882,20.5252,20.466,20.5252,91600.0
2012-07-17 12:00:00,27.73,27.79,27.73,27.79,112100.0,20.5252,20.5696,20.5252,20.5696,112100.0
2012-07-17 12:10:00,27.79,27.8,27.75,27.8,223100.0,20.5696,20.577,20.54,20.577,223100.0
2012-07-17 12:20:00,27.8,27.84,27.79,27.82,50000.0,20.577,20.6066,20.5696,20.5918,50000.0
2012-07-17 12:30:00,27.82,27.86,27.82,27.83,69500.0,20.5918,20.6214,20.5918,20.5992,69500.0
2012-07-17 12:40:00,27.83,27.87,27.82,27.87,34200.0,20.5992,20.6288,20.5918,20.6288,34200.0
2012-07-17 12:50:00,27.86,27.87,27.85,27.86,39700.0,20.6214,20.6288,20.614,20.6214,39700.0
2012-07-17 13:00:00,27.86,27.88,27.86,27.88,28500.0,20.6214,20.6362,20.6214,20.6362,28500.0
2012-07-17 13:10:00,27.88,27.94,27.87,27.94,88200.0,20.6362,20.6806,20.6288,20.6806,88200.0
2012-07-17 13:20:00,27.94,27.97,27.92,27.95,65400.0,20.6806,20.7028,20.6658,20.688,65400.0
2012-07-17 13:30:00,27.96,27.99,27.95,27.95,41900.0,20.6954,20.7177,20.688,20.688,41900.0
2012-07-17 13:40:00,27.96,27.98,27.95,27.98,47500.0,20.6954,20.7103,20.688,20.7103,47500.0
2012-07-17 13:50:00,27.98,27.98,27.96,27.97,45700.0,20.7103,20.7103,20.6954,20.7028,45700.0
2012-07-17 14:00:00,27.97,27.99,27.97,27.99,29400.0,20.7028,20.7177,20.7028,20.7177,29400.0
2012-07-17 14:10:00,27.99,28.0,27.98,28.0,85800.0,20.7177,20.7251,20.7103,20.7251,85800.0
2012-07-17 14:20:00,27.99,28.01,27.99,28.01,142600.0,20.7177,20.7325,20.7177,20.7325,142600.0
2012-07-17 14:30:00,28.01,28.02,27.99,27.99,38900.0,20.7325,20.7399,20.7177,20.7177,38900.0
2012-07-17 14:40:00,27.99,28.01,27.99,28.0,172000.0,20.7177,20.7325,20.7177,20.7251,172000.0
2012-07-17 14:50:00,28.0,28.02,28.0,28.01,53900.0,20.7251,20.7399,20.7251,20.7325,53900.0
2012-07-17 15:00:00,28.01,28.01,27.97,27.99,118200.0,20.7325,20.7325,20.7028,20.7177,118200.0
2012-07-17 15:10:00,27.99,27.99,27.95,27.97,185300.0,20.7177,20.7177,20.688,20.7028,185300.0
2012-07-17 15:20:00,27.96,27.99,27.95,27.97,69600.0,20.6954,20.7177,20.688,20.7028,69600.0
2012-07-17 15:30:00,27.97,27.97,27.93,27.94,71200.0,20.7028,20.7028,20.6732,20.6806,71200.0
2012-07-17 15:40:00,27.94,27.99,27.93,27.98,163800.0,20.6806,20.7177,20.6732,20.7103,163800.0
2012-07-17 15:50:00,27.98,27.99,27.95,27.98,233300.0,20.7103,20.7177,20.688,20.7103,233300.0
2012-07-18 09:30:00,27.95,27.95,27.8,27.86,213300.0,20.688,20.688,20.577,20.6214,213300.0
2012-07-18 09:40:00,27.86,27.91,27.86,27.87,18500.0,20.6214,20.6584,20.6214,20.6288,18500.0
2012-07-18 09:50:00,27.88,28.03,27.88,27.97,29400.0,20.6362,20.7473,20.6362,20.7028,29400.0
2012-07-18 10:00:00,27.97,28.04,27.96,28.01,33700.0,20.7028,20.7547,20.6954,20.7325,33700.0
2012-07-18 10:10:00,28.02,28.05,27.99,27.99,77100.0,20.7399,20.7621,20.7177,20.7177,77100.0
2012-07-18 10:20:00,28.0,28.0,27.96,27.97,24100.0,20.7251,20.7251,20.6954,20.7028,24100.0
2012-07-18 10:30:00,27.97,27.98,27.91,27.95,41800.0,20.7028,20.7103,20.6584,20.688,41800.0
2012-07-18 10:40:00,27.96,28.0,27.96,28.0,27800.0,20.6954,20.7251,20.6954,20.7251,27800.0
2012-07-18 10:50:00,28.0,28.0,27.98,27.99,30700.0,20.7251,20.7251,20.7103,20.7177,30700.0
2012-07-18 11:00:00,27.99,27.99,27.93,27.94,10500.0,20.7177,20.7177,20.6732,20.6806,10500.0
2012-07-18 11:10:00,27.93,27.93,27.92,27.93,13500.0,20.6732,20.6732,20.6658,20.6732,13500.0
2012-07-18 11:20:00,27.93,27.94,27.9,27.9,12300.0,20.6732,20.6806,20.651,20.651,12300.0
2012-07-18 11:30:00,27.91,27.95,27.9,27.93,16800.0,20.6584,20.688,20.651,20.6732,16800.0
2012-07-18 11:40:00,27.93,27.94,27.9,27.9,20100.0,20.6732,20.6806,20.651,20.651,20100.0
2012-07-18 11:50:00,27.9,27.91,27.87,27.87,36700.0,20.651,20.6584,20.6288,20.6288,36700.0
2012-07-18 12:00:00,27.87,27.94,27.87,27.93,23100.0,20.6288,20.6806,20.6288,20.6732,23100.0
2012-07-18 12:10:00,27.94,27.95,27.93,27.95,18900.0,20.6806,20.688,20.6732,20.688,18900.0
2012-07-18 12:20:00,27.93,27.96,27.91,27.91,42200.0,20.6732,20.6954,20.6584,20.6584,42200.0
2012-07-18 12:30:00,27.91,27.93,27.91,27.91,14300.0,20.6584,20.6732,20.6584,20.6584,14300.0
2012-07-18 12:40:00,27.91,27.93,27.91,27.92,16600.0,20.6584,20.6732,20.6584,20.6658,16600.0
2012-07-18 12:50:00,27.93,27.94,27.92,27.94,14400.0,20.6732,20.6806,20.6658,20.6806,14400.0
2012-07-18 13:00:00,27.94,27.95,27.92,27.93,27700.0,20.6806,20.688,20.6658,20.6732,27700.0
2012-07-18 13:10:00,27.94,27.97,27.93,27.97,19400.0,20.6806,20.7028,20.6732,20.7028,19400.0
2012-07-18 13:20:00,27.97,27.99,27.96,27.98,99100.0,20.7028,20.7177,20.6954,20.7103,99100.0
2012-07-18 13:30:00,27.97,27.97,27.93,27.94,142300.0,20.7028,20.7028,20.6732,20.6806,142300.0
2012-07-18 13:40:00,27.95,27.96,27.94,27.95,70300.0,20.688,20.6954,20.6806,20.688,70300.0
2012-07-18 13:50:00,27.96,27.96,27.94,27.94,118500.0,20.6954,20.6954,20.6806,20.6806,118500.0
2012-07-18 14:00:00,27.94,27.95,27.92,27.92,34700.0,20.6806,20.688,20.6658,20.6658,34700.0
2012-07-18 14:10:00,27.92,27.92,27.9,27.91,52300.0,20.6658,20.6658,20.651,20.6584,52300.0
2012-07-18 14:20:00,27.91,27.92,27.87,27.88,54000.0,20.6584,20.6658,20.6288,20.6362,54000.0
2012-07-18 14:30:00,27.88,27.89,27.81,27.81,114500.0,20.6362,20.6436,20.5844,20.5844,114500.0
2012-07-18 14:40:00,27.81,27.81,27.7,27.72,259600.0,20.5844,20.5844,20.503,20.5178,259600.0
2012-07-18 14:50:00,27.73,27.73,27.68,27.69,263900.0,20.5252,20.5252,20.4882,20.4956,263900.0
2012-07-18 15:00:00,27.69,27.73,27.69,27.72,46800.0,20.4956,20.5252,20.4956,20.5178,46800.0
2012-07-18 15:10:00,27.72,27.74,27.71,27.72,82700.0,20.5178,20.5326,20.5104,20.5178,82700.0
2012-07-18 15:20:00,27.73,27.81,27.73,27.75,178800.0,20.5252,20.5844,20.5252,20.54,178800.0
2012-07-18 15:30:00,27.76,27.79,27.76,27.76,53900.0,20.5474,20.5696,20.5474,20.5474,53900.0
2012-07-18 15:40:00,27.76,27.77,27.73,27.74,72100.0,20.5474,20.5548,20.5252,20.5326,72100.0
2012-07-18 15:50:00,27.75,27.77,27.72,27.74,165000.0,20.54,20.5548,20.5178,20.5326,165000.0
2012-07-19 09:30:00,27.8,27.86,27.75,27.8,16600.0,20.577,20.6214,20.54,20.577,16600.0
2012-07-19 09:40:00,27.84,27.85,27.75,27.75,13100.0,20.6066,20.614,20.54,20.54,13100.0
2012-07-19 09:50:00,27.75,27.78,27.7,27.71,18400.0,20.54,20.5622,20.503,20.5104,18400.0
2012-07-19 10:00:00,27.71,27.71,27.59,27.62,262300.0,20.5104,20.5104,20.4216,20.4438,262300.0
2012-07-19 10:10:00,27.6,27.6,27.52,27.6,118200.0,20.429,20.429,20.3698,20.429,118200.0
2012-07-19 10:20:00,27.61,27.63,27.57,27.6,54600.0,20.4364,20.4512,20.4068,20.429,54600.0
2012-07-19 10:30:00,27.61,27.63,27.59,27.59,57700.0,20.4364,20.4512,20.4216,20.4216,57700.0
2012-07-19 10:40:00,27.59,27.61,27.56,27.61,8800.0,20.4216,20.4364,20.3994,20.4364,8800.0
2012-07-19 10:50:00,27.6,27.67,27.6,27.65,21900.0,20.429,20.4808,20.429,20.466,21900.0
2012-07-19 11:00:00,27.66,27.68,27.65,27.67,34900.0,20.4734,20.4882,20.466,20.4808,34900.0
2012-07-19 11:10:00,27.67,27.67,27.6,27.61,14800.0,20.4808,20.4808,20.429,20.4364,14800.0
2012-07-19 11:20:00,27.6,27.62,27.58,27.59,36800.0,20.429,20.4438,20.4142,20.4216,36800.0
2012-07-19 11:30:00,27.58,27.61,27.58,27.6,42700.0,20.4142,20.4364,20.4142,20.429,42700.0
2012-07-19 11:40:00,27.6,27.6,27.51,27.52,53300.0,20.429,20.429,20.3624,20.3698,53300.0
2012-07-19 11:50:00,27.52,27.52,27.51,27.51,35000.0,20.3698,20.3698,20.3624,20.3624,35000.0
2012-07-19 12:00:00,27.52,27.52,27.49,27.49,42700.0,20.3698,20.3698,20.3476,20.3476,42700.0
2012-07-19 12:10:00,27.49,27.53,27.48,27.53,51800.0,20.3476,20.3772,20.3402,20.3772,51800.0
2012-07-19 12:20:00,27.53,27.6,27.52,27.57,180000.0,20.3772,20.429,20.3698,20.4068,180000.0
2012-07-19 12:30:00,27.57,27.57,27.52,27.52,26500.0,20.4068,20.4068,20.3698,20.3698,26500.0
2012-07-19 12:40:00,27.52,27.56,27.5,27.51,75500.0,20.3698,20.3994,20.355,20.3624,75500.0
2012-07-19 12:50:00,27.51,27.51,27.45,27.45,63000.0,20.3624,20.3624,20.318,20.318,63000.0
2012-07-19 13:00:00,27.45,27.46,27.42,27.42,59100.0,20.318,20.3254,20.2957,20.2957,59100.0
2012-07-19 13:10:00,27.42,27.42,27.4,27.41,37600.0,20.2957,20.2957,20.2809,20.2883,37600.0
2012-07-19 13:20:00,27.4,27.41,27.37,27.37,56700.0,20.2809,20.2883,20.2587,20.2587,56700.0
2012-07-19 13:30:00,27.37,27.39,27.36,27.36,15900.0,20.2587,20.2735,20.2513,20.2513,15900.0
2012-07-19 13:40:00,27.36,27.37,27.29,27.31,27300.0,20.2513,20.2587,20.1995,20.2143,27300.0
2012-07-19 13:50:00,27.31,27.35,27.3,27.35,30200.0,20.2143,20.2439,20.2069,20.2439,30200.0
2012-07-19 14:00:00,27.37,27.38,27.33,27.34,17800.0,20.2587,20.2661,20.2291,20.2365,17800.0
2012-07-19 14:10:00,27.34,27.39,27.34,27.36,17900.0,20.2365,20.2735,20.2365,20.2513,17900.0
2012-07-19 14:20:00,27.35,27.39,27.35,27.39,15300.0,20.2439,20.2735,20.2439,20.2735,15300.0
2012-07-19 14:30:00,27.39,27.47,27.38,27.45,14300.0,20.2735,20.3328,20.2661,20.318,14300.0
2012-07-19 14:40:00,27.46,27.46,27.42,27.42,9200.0,20.3254,20.3254,20.2957,20.2957,9200.0
2012-07-19 14:50:00,27.42,27.43,27.4,27.43,16400.0,20.2957,20.3032,20.2809,20.3032,16400.0
2012-07-19 15:00:00,27.42,27.43,27.35,27.38,11700.0,20.2957,20.3032,20.2439,20.2661,11700.0
2012-07-19 15:10:00,27.38,27.41,27.37,27.41,9700.0,20.2661,20.2883,20.2587,20.2883,9700.0
2012-07-19 15:20:00,27.41,27.42,27.36,27.38,126300.0,20.2883,20.2957,20.2513,20.2661,126300.0
2012-07-19 15:30:00,27.39,27.4,27.37,27.39,13600.0,20.2735,20.2809,20.2587,20.2735,13600.0
2012-07-19 15:40:00,27.39,27.41,27.39,27.41,17500.0,20.2735,20.2883,20.2735,20.2883,17500.0
2012-07-19 15:50:00,27.41,27.42,27.35,27.38,223700.0,20.2883,20.2957,20.2439,20.2661,223700.0
2012-07-20 09:30:00,27.14,27.22,27.07,27.15,22200.0,20.0885,20.1477,20.0367,20.0959,22200.0
2012-07-20 09:40:00,27.19,27.2,27.07,27.07,16800.0,20.1255,20.1329,20.0367,20.0367,16800.0
2012-07-20 09:50:00,27.08,27.13,27.07,27.13,5800.0,20.0441,20.0811,20.0367,20.0811,5800.0
2012-07-20 10:00:00,27.1,27.16,27.09,27.16,8400.0,20.0589,20.1033,20.0515,20.1033,8400.0
2012-07-20 10:10:00,27.17,27.17,27.12,27.12,6600.0,20.1107,20.1107,20.0737,20.0737,6600.0
2012-07-20 10:20:00,27.12,27.14,27.1,27.11,7600.0,20.0737,20.0885,20.0589,20.0663,7600.0
2012-07-20 10:30:00,27.11,27.11,27.07,27.09,19700.0,20.0663,20.0663,20.0367,20.0515,19700.0
2012-07-20 10:40:00,27.09,27.12,27.09,27.12,63500.0,20.0515,20.0737,20.0515,20.0737,63500.0
2012-07-20 10:50:00,27.11,27.19,27.11,27.19,6600.0,20.0663,20.1255,20.0663,20.1255,6600.0
2012-07-20 11:00:00,27.18,27.22,27.16,27.17,4500.0,20.1181,20.1477,20.1033,20.1107,4500.0
2012-07-20 11:10:00,27.17,27.17,27.1,27.12,4100.0,20.1107,20.1107,20.0589,20.0737,4100.0
2012-07-20 11:20:00,27.12,27.12,27.09,27.12,1300.0,20.0737,20.0737,20.0515,20.0737,1300.0
2012-07-20 11:30:00,27.13,27.14,27.09,27.1,5200.0,20.0811,20.0885,20.0515,20.0589,5200.0
2012-07-20 11:40:00,27.1,27.12,27.09,27.12,9500.0,20.0589,20.0737,20.0515,20.0737,9500.0
2012-07-20 11:50:00,27.13,27.14,27.12,27.13,6300.0,20.0811,20.0885,20.0737,20.0811,6300.0
2012-07-20 12:00:00,27.12,27.13,27.1,27.11,5500.0,20.0737,20.0811,20.0589,20.0663,5500.0
2012-07-20 12:10:00,27.1,27.12,27.08,27.08,3800.0,20.0589,20.0737,20.0441,20.0441,3800.0
2012-07-20 12:20:00,27.07,27.1,27.07,27.09,2400.0,20.0367,20.0589,20.0367,20.0515,2400.0
2012-07-20 12:30:00,27.09,27.09,27.03,27.05,7500.0,20.0515,20.0515,20.0071,20.0219,7500.0
2012-07-20 12:40:00,27.04,27.07,27.04,27.07,1600.0,20.0145,20.0367,20.0145,20.0367,1600.0
2012-07-20 12:50:00,27.07,27.08,27.06,27.08,2600.0,20.0367,20.0441,20.0293,20.0441,2600.0
2012-07-20 13:00:00,27.08,27.1,27.06,27.06,1700.0,20.0441,20.0589,20.0293,20.0293,1700.0
2012-07-20 13:10:00,27.06,27.07,27.05,27.06,23400.0,20.0293,20.0367,20.0219,20.0293,23400.0
2012-07-20 13:20:00,27.06,27.06,27.01,27.03,7700.0,20.0293,20.0293,19.9923,20.0071,7700.0
2012-07-20 13:30:00,27.04,27.06,27.04,27.06,3500.0,20.0145,20.0293,20.0145,20.0293,3500.0
2012-07-20 13:40:00,27.06,27.07,27.03,27.03,3600.0,20.0293,20.0367,20.0071,20.0071,3600.0
2012-07-20 13:50:00,27.02,27.03,27.02,27.03,3000.0,19.9997,20.0071,19.9997,20.0071,3000.0
2012-07-20 14:00:00,27.04,27.06,27.02,27.04,17400.0,20.0145,20.0293,19.9997,20.0145,17400.0
2012-07-20 14:10:00,27.03,27.05,27.02,27.04,31200.0,20.0071,20.0219,19.9997,20.0145,31200.0
2012-07-20 14:20:00,27.05,27.05,27.02,27.03,15600.0,20.0219,20.0219,19.9997,20.0071,15600.0
2012-07-20 14:30:00,27.02,27.03,26.99,27.0,25700.0,19.9997,20.0071,19.9775,19.9849,25700.0
2012-07-20 14:40:00,26.99,27.0,26.99,26.99,49900.0,19.9775,19.9849,19.9775,19.9775,49900.0
2012-07-20 14:50:00,27.0,27.02,26.99,27.0,58100.0,19.9849,19.9997,19.9775,19.9849,58100.0
2012-07-20 15:00:00,27.0,27.0,26.99,27.0,39400.0,19.9849,19.9849,19.9775,19.9849,39400.0
2012-07-20 15:10:00,27.0,27.0,26.99,26.99,25200.0,19.9849,19.9849,19.9775,19.9775,25200.0
2012-07-20 15:20:00,27.0,27.0,26.99,27.0,21400.0,19.9849,19.9849,19.9775,19.9849,21400.0
2012-07-20 15:30:00,27.0,27.0,26.98,27.0,53200.0,19.9849,19.9849,19.9701,19.9849,53200.0
2012-07-20 15:40:00,27.0,27.01,26.99,27.0,39900.0,19.9849,19.9923,19.9775,19.9849,39900.0
2012-07-20 15:50:00,27.0,27.01,26.97,27.0,88100.0,19.9849,19.9923,19.9627,19.9849,88100.0
2012-07-23 09:30:00,26.51,26.62,26.44,26.6,81600.0,19.6222,19.7036,19.5704,19.6888,81600.0
2012-07-23 09:40:00,26.59,26.6,26.52,26.53,27300.0,19.6814,19.6888,19.6296,19.637,27300.0
2012-07-23 09:50:00,26.51,26.55,26.49,26.53,36200.0,19.6222,19.6518,19.6074,19.637,36200.0
2012-07-23 10:00:00,26.52,26.52,26.49,26.49,11200.0,19.6296,19.6296,19.6074,19.6074,11200.0
2012-07-23 10:10:00,26.49,26.51,26.46,26.49,29100.0,19.6074,19.6222,19.5852,19.6074,29100.0
2012-07-23 10:20:00,26.48,26.49,26.47,26.48,3600.0,19.6,19.6074,19.5926,19.6,3600.0
2012-07-23 10:30:00,26.48,26.5,26.46,26.49,72400.0,19.6,19.6148,19.5852,19.6074,72400.0
2012-07-23 10:40:00,26.49,26.52,26.49,26.51,35000.0,19.6074,19.6296,19.6074,19.6222,35000.0
2012-07-23 10:50:00,26.51,26.51,26.48,26.49,35600.0,19.6222,19.6222,19.6,19.6074,35600.0
2012-07-23 11:00:00,26.48,26.53,26.48,26.52,17600.0,19.6,19.637,19.6,19.6296,17600.0
2012-07-23 11:10:00,26.53,26.55,26.47,26.47,32700.0,19.637,19.6518,19.5926,19.5926,32700.0
2012-07-23 11:20:00,26.48,26.49,26.46,26.49,13900.0,19.6,19.6074,19.5852,19.6074,13900.0
2012-07-23 11:30:00,26.49,26.51,26.44,26.44,14500.0,19.6074,19.6222,19.5704,19.5704,14500.0
2012-07-23 11:40:00,26.45,26.46,26.44,26.45,13900.0,19.5778,19.5852,19.5704,19.5778,13900.0
2012-07-23 11:50:00,26.46,26.51,26.46,26.49,24200.0,19.5852,19.6222,19.5852,19.6074,24200.0
2012-07-23 12:00:00,26.49,26.51,26.49,26.49,39700.0,19.6074,19.6222,19.6074,19.6074,39700.0
2012-07-23 12:10:00,26.49,26.49,26.46,26.46,19400.0,19.6074,19.6074,19.5852,19.5852,19400.0
2012-07-23 12:20:00,26.46,26.49,26.46,26.49,23000.0,19.5852,19.6074,19.5852,19.6074,23000.0
2012-07-23 12:30:00,26.49,26.5,26.46,26.49,18500.0,19.6074,19.6148,19.5852,19.6074,18500.0
2012-07-23 12:40:00,26.49,26.51,26.47,26.51,33700.0,19.6074,19.6222,19.5926,19.6222,33700.0
2012-07-23 12:50:00,26.51,26.55,26.51,26.53,33900.0,19.6222,19.6518,19.6222,19.637,33900.0
2012-07-23 13:00:00,26.52,26.53,26.5,26.51,31200.0,19.6296,19.637,19.6148,19.6222,31200.0
2012-07-23 13:10:00,26.51,26.55,26.5,26.54,25500.0,19.6222,19.6518,19.6148,19.6444,25500.0
2012-07-23 13:20:00,26.54,26.56,26.53,26.55,29300.0,19.6444,19.6592,19.637,19.6518,29300.0
2012-07-23 13:30:00,26.56,26.62,26.55,26.59,29700.0,19.6592,19.7036,19.6518,19.6814,29700.0
2012-07-23 13:40:00,26.59,26.63,26.59,26.62,22900.0,19.6814,19.711,19.6814,19.7036,22900.0
2012-07-23 13:50:00,26.62,26.63,26.61,26.61,15700.0,19.7036,19.711,19.6962,19.6962,15700.0
2012-07-23 14:00:00,26.62,26.64,26.6,26.62,23900.0,19.7036,19.7184,19.6888,19.7036,23900.0
2012-07-23 14:10:00,26.62,26.64,26.61,26.62,19100.0,19.7036,19.7184,19.6962,19.7036,19100.0
2012-07-23 14:20:00,26.61,26.61,26.57,26.58,21000.0,19.6962,19.6962,19.6666,19.674,21000.0
2012-07-23 14:30:00,26.57,26.57,26.54,26.54,17200.0,19.6666,19.6666,19.6444,19.6444,17200.0
2012-07-23 14:40:00,26.54,26.57,26.54,26.55,28200.0,19.6444,19.6666,19.6444,19.6518,28200.0
2012-07-23 14:50:00,26.56,26.57,26.55,26.56,15100.0,19.6592,19.6666,19.6518,19.6592,15100.0
2012-07-23 15:00:00,26.55,26.57,26.53,26.57,30600.0,19.6518,19.6666,19.637,19.6666,30600.0
2012-07-23 15:10:00,26.57,26.58,26.54,26.58,48100.0,19.6666,19.674,19.6444,19.674,48100.0
2012-07-23 15:20:00,26.58,26.68,26.57,26.67,59800.0,19.674,19.748,19.6666,19.7406,59800.0
2012-07-23 15:30:00,26.68,26.68,26.64,26.65,43400.0,19.748,19.748,19.7184,19.7258,43400.0
2012-07-23 15:40:00,26.65,26.67,26.63,26.67,30600.0,19.7258,19.7406,19.711,19.7406,30600.0
2012-07-23 15:50:00,26.66,26.67,26.59,26.6,83800.0,19.7332,19.7406,19.6814,19.6888,83800.0
2012-07-24 09:30:00,26.79,26.79,26.62,26.62,16000.0,19.8294,19.8294,19.7036,19.7036,16000.0
2012-07-24 09:40:00,26.62,26.67,26.59,26.65,36800.0,19.7036,19.7406,19.6814,19.7258,36800.0
2012-07-24 09:50:00,26.65,26.68,26.62,26.66,14000.0,19.7258,19.748,19.7036,19.7332,14000.0
2012-07-24 10:00:00,26.65,26.66,26.6,26.63,6800.0,19.7258,19.7332,19.6888,19.711,6800.0
2012-07-24 10:10:00,26.64,26.66,26.57,26.58,19400.0,19.7184,19.7332,19.6666,19.674,19400.0
2012-07-24 10:20:00,26.58,26.59,26.57,26.58,21800.0,19.674,19.6814,19.6666,19.674,21800.0
2012-07-24 10:30:00,26.57,26.61,26.56,26.59,13700.0,19.6666,19.6962,19.6592,19.6814,13700.0
2012-07-24 10:40:00,26.6,26.61,26.55,26.55,11600.0,19.6888,19.6962,19.6518,19.6518,11600.0
2012-07-24 10:50:00,26.54,26.59,26.53,26.53,5100.0,19.6444,19.6814,19.637,19.637,5100.0
2012-07-24 11:00:00,26.53,26.58,26.53,26.56,8400.0,19.637,19.674,19.637,19.6592,8400.0
2012-07-24 11:10:00,26.57,26.61,26.56,26.6,4000.0,19.6666,19.6962,19.6592,19.6888,4000.0
2012-07-24 11:20:00,26.61,26.67,26.61,26.63,14500.0,19.6962,19.7406,19.6962,19.711,14500.0
2012-07-24 11:30:00,26.63,26.64,26.5,26.51,21700.0,19.711,19.7184,19.6148,19.6222,21700.0
2012-07-24 11:40:00,26.51,26.52,26.46,26.5,86300.0,19.6222,19.6296,19.5852,19.6148,86300.0
2012-07-24 11:50:00,26.5,26.51,26.47,26.47,25000.0,19.6148,19.6222,19.5926,19.5926,25000.0
2012-07-24 12:00:00,26.46,26.46,26.4,26.44,18500.0,19.5852,19.5852,19.5408,19.5704,18500.0
2012-07-24 12:10:00,26.46,26.46,26.43,26.44,22600.0,19.5852,19.5852,19.563,19.5704,22600.0
2012-07-24 12:20:00,26.44,26.45,26.41,26.45,82100.0,19.5704,19.5778,19.5482,19.5778,82100.0
2012-07-24 12:30:00,26.45,26.48,26.44,26.48,10300.0,19.5778,19.6,19.5704,19.6,10300.0
2012-07-24 12:40:00,26.49,26.49,26.47,26.47,25900.0,19.6074,19.6074,19.5926,19.5926,25900.0
2012-07-24 12:50:00,26.47,26.5,26.46,26.5,14000.0,19.5926,19.6148,19.5852,19.6148,14000.0
2012-07-24 13:00:00,26.5,26.5,26.48,26.48,6400.0,19.6148,19.6148,19.6,19.6,6400.0
2012-07-24 13:10:00,26.48,26.51,26.47,26.5,21700.0,19.6,19.6222,19.5926,19.6148,21700.0
2012-07-24 13:20:00,26.5,26.5,26.47,26.47,25200.0,19.6148,19.6148,19.5926,19.5926,25200.0
2012-07-24 13:30:00,26.47,26.47,26.45,26.46,5000.0,19.5926,19.5926,19.5778,19.5852,5000.0
2012-07-24 13:40:00,26.46,26.46,26.41,26.41,22500.0,19.5852,19.5852,19.5482,19.5482,22500.0
2012-07-24 13:50:00,26.41,26.47,26.4,26.45,101200.0,19.5482,19.5926,19.5408,19.5778,101200.0
2012-07-24 14:00:00,26.46,26.46,26.42,26.43,38800.0,19.5852,19.5852,19.5556,19.563,38800.0
2012-07-24 14:10:00,26.42,26.43,26.39,26.39,165900.0,19.5556,19.563,19.5334,19.5334,165900.0
2012-07-24 14:20:00,26.4,26.4,26.36,26.36,13200.0,19.5408,19.5408,19.5112,19.5112,13200.0
2012-07-24 14:30:00,26.36,26.42,26.32,26.42,99000.0,19.5112,19.5556,19.4816,19.5556,99000.0
2012-07-24 14:40:00,26.42,26.43,26.41,26.42,57100.0,19.5556,19.563,19.5482,19.5556,57100.0
2012-07-24 14:50:00,26.42,26.42,26.38,26.4,32900.0,19.5556,19.5556,19.526,19.5408,32900.0
2012-07-24 15:00:00,26.41,26.43,26.39,26.41,220400.0,19.5482,19.563,19.5334,19.5482,220400.0
2012-07-24 15:10:00,26.41,26.43,26.4,26.4,54300.0,19.5482,19.563,19.5408,19.5408,54300.0
2012-07-24 15:20:00,26.4,26.49,26.39,26.49,52400.0,19.5408,19.6074,19.5334,19.6074,52400.0
2012-07-24 15:30:00,26.5,26.54,26.49,26.54,71400.0,19.6148,19.6444,19.6074,19.6444,71400.0
2012-07-24 15:40:00,26.54,26.56,26.48,26.5,95000.0,19.6444,19.6592,19.6,19.6148,95000.0
2012-07-24 15:50:00,26.49,26.58,26.46,26.58,142000.0,19.6074,19.674,19.5852,19.674,142000.0
2012-07-25 09:30:00,26.68,26.75,26.68,26.75,15900.0,19.748,19.7998,19.748,19.7998,15900.0
2012-07-25 09:40:00,26.76,26.78,26.65,26.65,3700.0,19.8072,19.822,19.7258,19.7258,3700.0
2012-07-25 09:50:00,26.6,26.66,26.6,26.66,1700.0,19.6888,19.7332,19.6888,19.7332,1700.0
2012-07-25 10:00:00,26.64,26.64,26.59,26.63,9400.0,19.7184,19.7184,19.6814,19.711,9400.0
2012-07-25 10:10:00,26.62,26.7,26.62,26.68,5600.0,19.7036,19.7628,19.7036,19.748,5600.0
2012-07-25 10:20:00,26.7,26.7,26.64,26.64,2900.0,19.7628,19.7628,19.7184,19.7184,2900.0
2012-07-25 10:30:00,26.65,26.66,26.62,26.65,14700.0,19.7258,19.7332,19.7036,19.7258,14700.0
2012-07-25 10:40:00,26.64,26.7,26.64,26.64,28400.0,19.7184,19.7628,19.7184,19.7184,28400.0
2012-07-25 10:50:00,26.64,26.64,26.55,26.57,4700.0,19.7184,19.7184,19.6518,19.6666,4700.0
2012-07-25 11:00:00,26.56,26.57,26.54,26.56,3200.0,19.6592,19.6666,19.6444,19.6592,3200.0
2012-07-25 11:10:00,26.58,26.65,26.58,26.62,2100.0,19.674,19.7258,19.674,19.7036,2100.0
2012-07-25 11:20:00,26.63,26.64,26.61,26.61,5300.0,19.711,19.7184,19.6962,19.6962,5300.0
2012-07-25 11:30:00,26.61,26.65,26.59,26.63,6400.0,19.6962,19.7258,19.6814,19.711,6400.0
2012-07-25 11:40:00,26.63,26.63,26.59,26.59,4600.0,19.711,19.711,19.6814,19.6814,4600.0
2012-07-25 11:50:00,26.58,26.61,26.58,26.59,6200.0,19.674,19.6962,19.674,19.6814,6200.0
2012-07-25 12:00:00,26.59,26.64,26.59,26.63,3700.0,19.6814,19.7184,19.6814,19.711,3700.0
2012-07-25 12:10:00,26.63,26.63,26.58,26.59,8600.0,19.711,19.711,19.674,19.6814,8600.0
2012-07-25 12:20:00,26.58,26.6,26.58,26.59,3300.0,19.674,19.6888,19.674,19.6814,3300.0
2012-07-25 12:30:00,26.58,26.61,26.58,26.61,4900.0,19.674,19.6962,19.674,19.6962,4900.0
2012-07-25 12:40:00,26.61,26.63,26.59,26.62,3200.0,19.6962,19.711,19.6814,19.7036,3200.0
2012-07-25 12:50:00,26.62,26.62,26.6,26.6,6300.0,19.7036,19.7036,19.6888,19.6888,6300.0
2012-07-25 13:00:00,26.6,26.62,26.59,26.59,2900.0,19.6888,19.7036,19.6814,19.6814,2900.0
2012-07-25 13:10:00,26.59,26.61,26.59,26.6,4900.0,19.6814,19.6962,19.6814,19.6888,4900.0
2012-07-25 13:20:00,26.62,26.66,26.61,26.66,28500.0,19.7036,19.7332,19.6962,19.7332,28500.0
2012-07-25 13:30:00,26.65,26.7,26.65,26.68,7600.0,19.7258,19.7628,19.7258,19.748,7600.0
2012-07-25 13:40:00,26.68,26.69,26.63,26.63,15700.0,19.748,19.7554,19.711,19.711,15700.0
2012-07-25 13:50:00,26.63,26.66,26.63,26.65,8600.0,19.711,19.7332,19.711,19.7258,8600.0
2012-07-25 14:00:00,26.66,26.66,26.63,26.63,3800.0,19.7332,19.7332,19.711,19.711,3800.0
2012-07-25 14:10:00,26.64,26.66,26.63,26.64,40500.0,19.7184,19.7332,19.711,19.7184,40500.0
2012-07-25 14:20:00,26.65,26.68,26.65,26.66,10500.0,19.7258,19.748,19.7258,19.7332,10500.0
2012-07-25 14:30:00,26.66,26.67,26.63,26.64,5300.0,19.7332,19.7406,19.711,19.7184,5300.0
2012-07-25 14:40:00,26.65,26.68,26.65,26.66,4500.0,19.7258,19.748,19.7258,19.7332,4500.0
2012-07-25 14:50:00,26.66,26.67,26.65,26.65,6900.0,19.7332,19.7406,19.7258,19.7258,6900.0
2012-07-25 15:00:00,26.64,26.65,26.63,26.65,14700.0,19.7184,19.7258,19.711,19.7258,14700.0
2012-07-25 15:10:00,26.64,26.64,26.58,26.58,7300.0,19.7184,19.7184,19.674,19.674,7300.0
2012-07-25 15:20:00,26.59,26.59,26.56,26.57,73400.0,19.6814,19.6814,19.6592,19.6666,73400.0
2012-07-25 15:30:00,26.57,26.57,26.54,26.57,26000.0,19.6666,19.6666,19.6444,19.6666,26000.0
2012-07-25 15:40:00,26.58,26.58,26.53,26.55,21600.0,19.674,19.674,19.637,19.6518,21600.0
2012-07-25 15:50:00,26.55,26.58,26.54,26.58,53200.0,19.6518,19.674,19.6444,19.674,53200.0
2012-07-26 09:30:00,26.99,27.02,26.88,26.91,20600.0,19.9775,19.9997,19.8961,19.9183,20600.0
2012-07-26 09:40:00,26.88,26.88,26.74,26.77,12400.0,19.8961,19.8961,19.7924,19.8146,12400.0
2012-07-26 09:50:00,26.78,26.85,26.76,26.79,5500.0,19.822,19.8738,19.8072,19.8294,5500.0
2012-07-26 10:00:00,26.77,26.85,26.71,26.85,31500.0,19.8146,19.8738,19.7702,19.8738,31500.0
2012-07-26 10:10:00,26.85,26.86,26.82,26.82,173000.0,19.8738,19.8812,19.8516,19.8516,173000.0
2012-07-26 10:20:00,26.82,26.86,26.81,26.83,51400.0,19.8516,19.8812,19.8442,19.859,51400.0
2012-07-26 10:30:00,26.83,26.87,26.83,26.84,381000.0,19.859,19.8886,19.859,19.8664,381000.0
2012-07-26 10:40:00,26.84,26.85,26.79,26.82,93300.0,19.8664,19.8738,19.8294,19.8516,93300.0
2012-07-26 10:50:00,26.81,26.82,26.78,26.79,16600.0,19.8442,19.8516,19.822,19.8294,16600.0
2012-07-26 11:00:00,26.79,26.79,26.74,26.75,29200.0,19.8294,19.8294,19.7924,19.7998,29200.0
2012-07-26 11:10:00,26.76,26.84,26.75,26.84,55100.0,19.8072,19.8664,19.7998,19.8664,55100.0
2012-07-26 11:20:00,26.83,26.84,26.8,26.83,12800.0,19.859,19.8664,19.8368,19.859,12800.0
2012-07-26 11:30:00,26.83,26.85,26.83,26.84,11600.0,19.859,19.8738,19.859,19.8664,11600.0
2012-07-26 11:40:00,26.83,26.83,26.77,26.77,7000.0,19.859,19.859,19.8146,19.8146,7000.0
2012-07-26 11:50:00,26.77,26.77,26.75,26.76,10100.0,19.8146,19.8146,19.7998,19.8072,10100.0
2012-07-26 12:00:00,26.76,26.76,26.74,26.74,8700.0,19.8072,19.8072,19.7924,19.7924,8700.0
2012-07-26 12:10:00,26.75,26.76,26.73,26.75,9600.0,19.7998,19.8072,19.785,19.7998,9600.0
2012-07-26 12:20:00,26.76,26.76,26.74,26.75,7900.0,19.8072,19.8072,19.7924,19.7998,7900.0
2012-07-26 12:30:00,26.75,26.76,26.74,26.75,11600.0,19.7998,19.8072,19.7924,19.7998,11600.0
2012-07-26 12:40:00,26.76,26.76,26.71,26.73,83500.0,19.8072,19.8072,19.7702,19.785,83500.0
2012-07-26 12:50:00,26.72,26.75,26.7,26.75,59600.0,19.7776,19.7998,19.7628,19.7998,59600.0
2012-07-26 13:00:00,26.75,26.79,26.75,26.76,77900.0,19.7998,19.8294,19.7998,19.8072,77900.0
2012-07-26 13:10:00,26.77,26.77,26.72,26.73,9800.0,19.8146,19.8146,19.7776,19.785,9800.0
2012-07-26 13:20:00,26.73,26.75,26.71,26.75,15600.0,19.785,19.7998,19.7702,19.7998,15600.0
2012-07-26 13:30:00,26.74,26.75,26.7,26.72,7800.0,19.7924,19.7998,19.7628,19.7776,7800.0
2012-07-26 13:40:00,26.71,26.71,26.68,26.68,16700.0,19.7702,19.7702,19.748,19.748,16700.0
2012-07-26 13:50:00,26.67,26.68,26.65,26.67,10100.0,19.7406,19.748,19.7258,19.7406,10100.0
2012-07-26 14:00:00,26.67,26.7,26.67,26.7,13200.0,19.7406,19.7628,19.7406,19.7628,13200.0
2012-07-26 14:10:00,26.69,26.69,26.67,26.67,12500.0,19.7554,19.7554,19.7406,19.7406,12500.0
2012-07-26 14:20:00,26.67,26.69,26.66,26.69,13400.0,19.7406,19.7554,19.7332,19.7554,13400.0
2012-07-26 14:30:00,26.69,26.73,26.69,26.73,65800.0,19.7554,19.785,19.7554,19.785,65800.0
2012-07-26 14:40:00,26.73,26.8,26.72,26.8,20500.0,19.785,19.8368,19.7776,19.8368,20500.0
2012-07-26 14:50:00,26.79,26.83,26.79,26.8,13900.0,19.8294,19.859,19.8294,19.8368,13900.0
2012-07-26 15:00:00,26.81,26.81,26.77,26.78,9600.0,19.8442,19.8442,19.8146,19.822,9600.0
2012-07-26 15:10:00,26.78,26.8,26.77,26.77,15800.0,19.822,19.8368,19.8146,19.8146,15800.0
2012-07-26 15:20:00,26.78,26.78,26.75,26.77,12600.0,19.822,19.822,19.7998,19.8146,12600.0
2012-07-26 15:30:00,26.77,26.78,26.76,26.77,12900.0,19.8146,19.822,19.8072,19.8146,12900.0
2012-07-26 15:40:00,26.77,26.79,26.77,26.78,19100.0,19.8146,19.8294,19.8146,19.822,19100.0
2012-07-26 15:50:00,26.77,26.79,26.75,26.79,189300.0,19.8146,19.8294,19.7998,19.8294,189300.0
2012-07-27 09:30:00,26.86,26.89,26.74,26.74,9300.0,19.8812,19.9035,19.7924,19.7924,9300.0
2012-07-27 09:40:00,26.74,26.74,26.65,26.71,15800.0,19.7924,19.7924,19.7258,19.7702,15800.0
2012-07-27 09:50:00,26.69,26.72,26.66,26.72,7300.0,19.7554,19.7776,19.7332,19.7776,7300.0
2012-07-27 10:00:00,26.72,26.78,26.72,26.77,72000.0,19.7776,19.822,19.7776,19.8146,72000.0
2012-07-27 10:10:00,26.76,26.77,26.74,26.76,6200.0,19.8072,19.8146,19.7924,19.8072,6200.0
2012-07-27 10:20:00,26.77,26.77,26.74,26.75,54000.0,19.8146,19.8146,19.7924,19.7998,54000.0
2012-07-27 10:30:00,26.75,26.76,26.73,26.75,15400.0,19.7998,19.8072,19.785,19.7998,15400.0
2012-07-27 10:40:00,26.75,26.82,26.75,26.81,34000.0,19.7998,19.8516,19.7998,19.8442,34000.0
2012-07-27 10:50:00,26.81,26.87,26.79,26.86,43800.0,19.8442,19.8886,19.8294,19.8812,43800.0
2012-07-27 11:00:00,26.87,26.91,26.86,26.89,36100.0,19.8886,19.9183,19.8812,19.9035,36100.0
2012-07-27 11:10:00,26.89,26.91,26.89,26.91,31800.0,19.9035,19.9183,19.9035,19.9183,31800.0
2012-07-27 11:20:00,26.91,26.93,26.91,26.91,25700.0,19.9183,19.9331,19.9183,19.9183,25700.0
2012-07-27 11:30:00,26.91,26.95,26.9,26.94,42300.0,19.9183,19.9479,19.9109,19.9405,42300.0
2012-07-27 11:40:00,26.94,26.95,26.91,26.92,24000.0,19.9405,19.9479,19.9183,19.9257,24000.0
2012-07-27 11:50:00,26.93,26.94,26.92,26.94,15100.0,19.9331,19.9405,19.9257,19.9405,15100.0
2012-07-27 12:00:00,26.94,26.99,26.94,26.98,13500.0,19.9405,19.9775,19.9405,19.9701,13500.0
2012-07-27 12:10:00,26.98,26.99,26.98,26.99,6600.0,19.9701,19.9775,19.9701,19.9775,6600.0
2012-07-27 12:20:00,26.99,27.02,26.98,27.02,55900.0,19.9775,19.9997,19.9701,19.9997,55900.0
2012-07-27 12:30:00,27.02,27.03,27.02,27.03,7400.0,19.9997,20.0071,19.9997,20.0071,7400.0
2012-07-27 12:40:00,27.03,27.04,27.03,27.04,18300.0,20.0071,20.0145,20.0071,20.0145,18300.0
2012-07-27 12:50:00,27.04,27.06,27.04,27.05,24700.0,20.0145,20.0293,20.0145,20.0219,24700.0
2012-07-27 13:00:00,27.05,27.06,27.03,27.04,140800.0,20.0219,20.0293,20.0071,20.0145,140800.0
2012-07-27 13:10:00,27.04,27.05,27.03,27.04,29800.0,20.0145,20.0219,20.0071,20.0145,29800.0
2012-07-27 13:20:00,27.05,27.16,27.0,27.16,42700.0,20.0219,20.1033,19.9849,20.1033,42700.0
2012-07-27 13:30:00,27.18,27.35,27.17,27.32,33500.0,20.1181,20.2439,20.1107,20.2217,33500.0
2012-07-27 13:40:00,27.33,27.33,27.25,27.25,59300.0,20.2291,20.2291,20.1699,20.1699,59300.0
2012-07-27 13:50:00,27.26,27.31,27.24,27.3,29300.0,20.1773,20.2143,20.1625,20.2069,29300.0
2012-07-27 14:00:00,27.3,27.3,27.26,27.28,62900.0,20.2069,20.2069,20.1773,20.1921,62900.0
2012-07-27 14:10:00,27.28,27.28,27.22,27.23,40600.0,20.1921,20.1921,20.1477,20.1551,40600.0
2012-07-27 14:20:00,27.24,27.24,27.21,27.22,20500.0,20.1625,20.1625,20.1403,20.1477,20500.0
2012-07-27 14:30:00,27.22,27.26,27.22,27.25,34900.0,20.1477,20.1773,20.1477,20.1699,34900.0
2012-07-27 14:40:00,27.25,27.27,27.24,27.24,33000.0,20.1699,20.1847,20.1625,20.1625,33000.0
2012-07-27 14:50:00,27.25,27.26,27.22,27.24,23100.0,20.1699,20.1773,20.1477,20.1625,23100.0
2012-07-27 15:00:00,27.24,27.24,27.22,27.24,32100.0,20.1625,20.1625,20.1477,20.1625,32100.0
2012-07-27 15:10:00,27.24,27.24,27.23,27.24,29500.0,20.1625,20.1625,20.1551,20.1625,29500.0
2012-07-27 15:20:00,27.24,27.25,27.23,27.25,24500.0,20.1625,20.1699,20.1551,20.1699,24500.0
2012-07-27 15:30:00,27.25,27.3,27.25,27.29,39500.0,20.1699,20.2069,20.1699,20.1995,39500.0
2012-07-27 15:40:00,27.29,27.31,27.27,27.27,67500.0,20.1995,20.2143,20.1847,20.1847,67500.0
2012-07-27 15:50:00,27.28,27.28,27.15,27.19,125000.0,20.1921,20.1921,20.0959,20.1255,125000.0
2012-07-30 09:30:00,27.13,27.25,27.11,27.24,116500.0,20.0811,20.1699,20.0663,20.1625,116500.0
2012-07-30 09:40:00,27.23,27.23,27.16,27.16,30400.0,20.1551,20.1551,20.1033,20.1033,30400.0
2012-07-30 09:50:00,27.14,27.21,27.14,27.21,72400.0,20.0885,20.1403,20.0885,20.1403,72400.0
2012-07-30 10:00:00,27.21,27.21,27.12,27.12,41200.0,20.1403,20.1403,20.0737,20.0737,41200.0
2012-07-30 10:10:00,27.12,27.19,27.12,27.19,33100.0,20.0737,20.1255,20.0737,20.1255,33100.0
2012-07-30 10:20:00,27.2,27.28,27.2,27.25,35300.0,20.1329,20.1921,20.1329,20.1699,35300.0
2012-07-30 10:30:00,27.23,27.23,27.19,27.23,30100.0,20.1551,20.1551,20.1255,20.1551,30100.0
2012-07-30 10:40:00,27.23,27.24,27.21,27.22,43600.0,20.1551,20.1625,20.1403,20.1477,43600.0
2012-07-30 10:50:00,27.23,27.23,27.16,27.17,34400.0,20.1551,20.1551,20.1033,20.1107,34400.0
2012-07-30 11:00:00,27.17,27.21,27.17,27.21,27400.0,20.1107,20.1403,20.1107,20.1403,27400.0
2012-07-30 11:10:00,27.21,27.23,27.16,27.16,41700.0,20.1403,20.1551,20.1033,20.1033,41700.0
2012-07-30 11:20:00,27.15,27.15,27.12,27.13,55100.0,20.0959,20.0959,20.0737,20.0811,55100.0
2012-07-30 11:30:00,27.13,27.13,27.08,27.09,84100.0,20.0811,20.0811,20.0441,20.0515,84100.0
2012-07-30 11:40:00,27.1,27.11,27.08,27.11,21900.0,20.0589,20.0663,20.0441,20.0663,21900.0
2012-07-30 11:50:00,27.1,27.1,27.09,27.09,13400.0,20.0589,20.0589,20.0515,20.0515,13400.0
2012-07-30 12:00:00,27.09,27.09,27.05,27.06,37100.0,20.0515,20.0515,20.0219,20.0293,37100.0
2012-07-30 12:10:00,27.06,27.07,27.05,27.05,42300.0,20.0293,20.0367,20.0219,20.0219,42300.0
2012-07-30 12:20:00,27.06,27.07,27.06,27.07,23900.0,20.0293,20.0367,20.0293,20.0367,23900.0
2012-07-30 12:30:00,27.06,27.07,27.06,27.06,14300.0,20.0293,20.0367,20.0293,20.0293,14300.0
2012-07-30 12:40:00,27.06,27.1,27.06,27.08,20900.0,20.0293,20.0589,20.0293,20.0441,20900.0
2012-07-30 12:50:00,27.07,27.1,27.06,27.07,25200.0,20.0367,20.0589,20.0293,20.0367,25200.0
2012-07-30 13:00:00,27.07,27.08,27.07,27.08,13400.0,20.0367,20.0441,20.0367,20.0441,13400.0
2012-07-30 13:10:00,27.08,27.09,27.06,27.08,15300.0,20.0441,20.0515,20.0293,20.0441,15300.0
2012-07-30 13:20:00,27.08,27.1,27.07,27.08,9000.0,20.0441,20.0589,20.0367,20.0441,9000.0
2012-07-30 13:30:00,27.07,27.1,27.07,27.08,35300.0,20.0367,20.0589,20.0367,20.0441,35300.0
2012-07-30 13:40:00,27.07,27.07,27.05,27.05,15400.0,20.0367,20.0367,20.0219,20.0219,15400.0
2012-07-30 13:50:00,27.05,27.05,27.03,27.04,17300.0,20.0219,20.0219,20.0071,20.0145,17300.0
2012-07-30 14:00:00,27.04,27.04,27.01,27.01,27800.0,20.0145,20.0145,19.9923,19.9923,27800.0
2012-07-30 14:10:00,27.01,27.03,27.0,27.02,20000.0,19.9923,20.0071,19.9849,19.9997,20000.0
2012-07-30 14:20:00,27.02,27.05,27.02,27.03,17900.0,19.9997,20.0219,19.9997,20.0071,17900.0
2012-07-30 14:30:00,27.03,27.04,27.03,27.04,26700.0,20.0071,20.0145,20.0071,20.0145,26700.0
2012-07-30 14:40:00,27.04,27.05,27.03,27.03,14500.0,20.0145,20.0219,20.0071,20.0071,14500.0
2012-07-30 14:50:00,27.03,27.04,27.03,27.04,25300.0,20.0071,20.0145,20.0071,20.0145,25300.0
2012-07-30 15:00:00,27.04,27.04,27.0,27.0,14200.0,20.0145,20.0145,19.9849,19.9849,14200.0
2012-07-30 15:10:00,27.01,27.04,27.0,27.04,40600.0,19.9923,20.0145,19.9849,20.0145,40600.0
2012-07-30 15:20:00,27.04,27.04,27.02,27.03,45300.0,20.0145,20.0145,19.9997,20.0071,45300.0
2012-07-30 15:30:00,27.04,27.07,27.03,27.04,29400.0,20.0145,20.0367,20.0071,20.0145,29400.0
2012-07-30 15:40:00,27.04,27.06,27.04,27.06,41600.0,20.0145,20.0293,20.0145,20.0293,41600.0
2012-07-30 15:50:00,27.06,27.06,27.01,27.03,97000.0,20.0293,20.0293,19.9923,20.0071,97000.0
2012-07-31 09:30:00,26.95,27.04,26.94,27.04,24400.0,19.9479,20.0145,19.9405,20.0145,24400.0
2012-07-31 09:40:00,27.04,27.06,26.99,26.99,17200.0,20.0145,20.0293,19.9775,19.9775,17200.0
2012-07-31 09:50:00,26.99,27.1,26.94,27.1,128000.0,19.9775,20.0589,19.9405,20.0589,128000.0
2012-07-31 10:00:00,27.11,27.11,26.96,26.99,33100.0,20.0663,20.0663,19.9553,19.9775,33100.0
2012-07-31 10:10:00,26.99,27.06,26.97,27.05,48800.0,19.9775,20.0293,19.9627,20.0219,48800.0
2012-07-31 10:20:00,27.04,27.08,27.04,27.07,69700.0,20.0145,20.0441,20.0145,20.0367,69700.0
2012-07-31 10:30:00,27.06,27.07,27.01,27.02,28600.0,20.0293,20.0367,19.9923,19.9997,28600.0
2012-07-31 10:40:00,27.02,27.04,27.0,27.04,33700.0,19.9997,20.0145,19.9849,20.0145,33700.0
2012-07-31 10:50:00,27.04,27.05,27.02,27.05,35400.0,20.0145,20.0219,19.9997,20.0219,35400.0
2012-07-31 11:00:00,27.05,27.05,27.02,27.03,28100.0,20.0219,20.0219,19.9997,20.0071,28100.0
2012-07-31 11:10:00,27.03,27.12,27.03,27.11,66300.0,20.0071,20.0737,20.0071,20.0663,66300.0
2012-07-31 11:20:00,27.11,27.15,27.11,27.15,65300.0,20.0663,20.0959,20.0663,20.0959,65300.0
2012-07-31 11:30:00,27.14,27.15,27.12,27.14,54600.0,20.0885,20.0959,20.0737,20.0885,54600.0
2012-07-31 11:40:00,27.14,27.15,27.12,27.12,56800.0,20.0885,20.0959,20.0737,20.0737,56800.0
2012-07-31 11:50:00,27.12,27.13,27.12,27.12,27700.0,20.0737,20.0811,20.0737,20.0737,27700.0
2012-07-31 12:00:00,27.12,27.13,27.03,27.03,51600.0,20.0737,20.0811,20.0071,20.0071,51600.0
2012-07-31 12:10:00,27.04,27.04,26.97,26.98,65100.0,20.0145,20.0145,19.9627,19.9701,65100.0
2012-07-31 12:20:00,26.97,27.0,26.97,27.0,45300.0,19.9627,19.9849,19.9627,19.9849,45300.0
2012-07-31 12:30:00,27.0,27.02,26.99,27.01,61900.0,19.9849,19.9997,19.9775,19.9923,61900.0
2012-07-31 12:40:00,27.01,27.01,26.97,26.98,32600.0,19.9923,19.9923,19.9627,19.9701,32600.0
2012-07-31 12:50:00,26.97,26.99,26.96,26.97,62100.0,19.9627,19.9775,19.9553,19.9627,62100.0
2012-07-31 13:00:00,26.97,27.0,26.96,26.99,114700.0,19.9627,19.9849,19.9553,19.9775,114700.0
2012-07-31 13:10:00,26.99,27.03,26.99,27.02,65900.0,19.9775,20.0071,19.9775,19.9997,65900.0
2012-07-31 13:20:00,27.02,27.02,27.01,27.02,20100.0,19.9997,19.9997,19.9923,19.9997,20100.0
2012-07-31 13:30:00,27.01,27.02,27.0,27.0,29900.0,19.9923,19.9997,19.9849,19.9849,29900.0
2012-07-31 13:40:00,27.0,27.0,26.98,26.98,21400.0,19.9849,19.9849,19.9701,19.9701,21400.0
2012-07-31 13:50:00,26.98,27.0,26.98,27.0,37900.0,19.9701,19.9849,19.9701,19.9849,37900.0
2012-07-31 14:00:00,26.99,27.01,26.99,27.01,79800.0,19.9775,19.9923,19.9775,19.9923,79800.0
2012-07-31 14:10:00,27.0,27.02,27.0,27.02,36200.0,19.9849,19.9997,19.9849,19.9997,36200.0
2012-07-31 14:20:00,27.02,27.05,27.01,27.05,51200.0,19.9997,20.0219,19.9923,20.0219,51200.0
2012-07-31 14:30:00,27.05,27.06,27.03,27.04,91100.0,20.0219,20.0293,20.0071,20.0145,91100.0
2012-07-31 14:40:00,27.05,27.05,27.03,27.04,59100.0,20.0219,20.0219,20.0071,20.0145,59100.0
2012-07-31 14:50:00,27.04,27.06,27.02,27.02,41800.0,20.0145,20.0293,19.9997,19.9997,41800.0
2012-07-31 15:00:00,27.02,27.02,26.96,26.97,53700.0,19.9997,19.9997,19.9553,19.9627,53700.0
2012-07-31 15:10:00,26.97,26.98,26.96,26.97,69200.0,19.9627,19.9701,19.9553,19.9627,69200.0
2012-07-31 15:20:00,26.97,27.01,26.97,27.01,87100.0,19.9627,19.9923,19.9627,19.9923,87100.0
2012-07-31 15:30:00,27.0,27.01,26.98,26.98,77000.0,19.9849,19.9923,19.9701,19.9701,77000.0
2012-07-31 15:40:00,26.98,26.99,26.96,26.96,153700.0,19.9701,19.9775,19.9553,19.9553,153700.0
2012-07-31 15:50:00,26.97,26.99,26.92,26.92,185400.0,19.9627,19.9775,19.9257,19.9257,185400.0
2012-08-01 09:30:00,27.04,27.12,27.04,27.11,7100.0,20.0145,20.0737,20.0145,20.0663,7100.0
2012-08-01 09:40:00,27.1,27.12,27.06,27.09,16900.0,20.0589,20.0737,20.0293,20.0515,16900.0
2012-08-01 09:50:00,27.08,27.09,27.05,27.05,27500.0,20.0441,20.0515,20.0219,20.0219,27500.0
2012-08-01 10:00:00,27.03,27.13,27.03,27.08,26900.0,20.0071,20.0811,20.0071,20.0441,26900.0
2012-08-01 10:10:00,27.08,27.09,26.93,26.93,8300.0,20.0441,20.0515,19.9331,19.9331,8300.0
2012-08-01 10:20:00,26.93,26.97,26.93,26.96,6000.0,19.9331,19.9627,19.9331,19.9553,6000.0
2012-08-01 10:30:00,26.98,27.02,26.95,27.01,30700.0,19.9701,19.9997,19.9479,19.9923,30700.0
2012-08-01 10:40:00,27.02,27.05,26.97,27.04,39500.0,19.9997,20.0219,19.9627,20.0145,39500.0
2012-08-01 10:50:00,27.03,27.04,27.01,27.01,10100.0,20.0071,20.0145,19.9923,19.9923,10100.0
2012-08-01 11:00:00,27.02,27.03,26.99,27.0,9500.0,19.9997,20.0071,19.9775,19.9849,9500.0
2012-08-01 11:10:00,27.0,27.0,26.9,26.93,17900.0,19.9849,19.9849,19.9109,19.9331,17900.0
2012-08-01 11:20:00,26.92,26.93,26.91,26.93,5400.0,19.9257,19.9331,19.9183,19.9331,5400.0
2012-08-01 11:30:00,26.94,26.97,26.94,26.95,7800.0,19.9405,19.9627,19.9405,19.9479,7800.0
2012-08-01 11:40:00,26.95,26.98,26.95,26.98,31800.0,19.9479,19.9701,19.9479,19.9701,31800.0
2012-08-01 11:50:00,26.98,27.0,26.97,26.98,5600.0,19.9701,19.9849,19.9627,19.9701,5600.0
2012-08-01 12:00:00,26.99,27.01,26.98,27.0,9100.0,19.9775,19.9923,19.9701,19.9849,9100.0
2012-08-01 12:10:00,27.0,27.02,26.99,27.02,4900.0,19.9849,19.9997,19.9775,19.9997,4900.0
2012-08-01 12:20:00,27.01,27.03,27.01,27.01,5900.0,19.9923,20.0071,19.9923,19.9923,5900.0
2012-08-01 12:30:00,27.01,27.02,27.0,27.0,4500.0,19.9923,19.9997,19.9849,19.9849,4500.0
2012-08-01 12:40:00,27.01,27.02,27.0,27.01,5100.0,19.9923,19.9997,19.9849,19.9923,5100.0
2012-08-01 12:50:00,27.01,27.02,27.01,27.01,5100.0,19.9923,19.9997,19.9923,19.9923,5100.0
2012-08-01 13:00:00,27.01,27.04,27.01,27.03,6300.0,19.9923,20.0145,19.9923,20.0071,6300.0
2012-08-01 13:10:00,27.03,27.03,26.99,27.0,3800.0,20.0071,20.0071,19.9775,19.9849,3800.0
2012-08-01 13:20:00,27.0,27.0,26.96,26.96,8700.0,19.9849,19.9849,19.9553,19.9553,8700.0
2012-08-01 13:30:00,26.95,26.96,26.93,26.95,5600.0,19.9479,19.9553,19.9331,19.9479,5600.0
2012-08-01 13:40:00,26.95,26.99,26.94,26.99,11300.0,19.9479,19.9775,19.9405,19.9775,11300.0
2012-08-01 13:50:00,26.98,26.99,26.96,26.96,12800.0,19.9701,19.9775,19.9553,19.9553,12800.0
2012-08-01 14:00:00,26.95,26.96,26.93,26.94,13600.0,19.9479,19.9553,19.9331,19.9405,13600.0
2012-08-01 14:10:00,26.94,27.0,26.8,26.84,97800.0,19.9405,19.9849,19.8368,19.8664,97800.0
2012-08-01 14:20:00,26.82,26.9,26.82,26.9,47800.0,19.8516,19.9109,19.8516,19.9109,47800.0
2012-08-01 14:30:00,26.91,26.91,26.85,26.86,10800.0,19.9183,19.9183,19.8738,19.8812,10800.0
2012-08-01 14:40:00,26.86,26.89,26.82,26.84,58800.0,19.8812,19.9035,19.8516,19.8664,58800.0
2012-08-01 14:50:00,26.84,26.91,26.83,26.9,41500.0,19.8664,19.9183,19.859,19.9109,41500.0
2012-08-01 15:00:00,26.91,26.94,26.87,26.93,48500.0,19.9183,19.9405,19.8886,19.9331,48500.0
2012-08-01 15:10:00,26.94,26.94,26.89,26.89,19400.0,19.9405,19.9405,19.9035,19.9035,19400.0
2012-08-01 15:20:00,26.89,26.96,26.88,26.96,62100.0,19.9035,19.9553,19.8961,19.9553,62100.0
2012-08-01 15:30:00,26.95,26.96,26.89,26.91,71400.0,19.9479,19.9553,19.9035,19.9183,71400.0
2012-08-01 15:40:00,26.9,26.92,26.82,26.82,24700.0,19.9109,19.9257,19.8516,19.8516,24700.0
2012-08-01 15:50:00,26.81,26.82,26.69,26.71,56900.0,19.8442,19.8516,19.7554,19.7702,56900.0
2012-08-02 09:30:00,26.57,26.57,26.38,26.49,20300.0,19.6666,19.6666,19.526,19.6074,20300.0
2012-08-02 09:40:00,26.51,26.55,26.46,26.55,32700.0,19.6222,19.6518,19.5852,19.6518,32700.0
2012-08-02 09:50:00,26.54,26.57,26.5,26.55,18600.0,19.6444,19.6666,19.6148,19.6518,18600.0
2012-08-02 10:00:00,26.54,26.57,26.48,26.55,212300.0,19.6444,19.6666,19.6,19.6518,212300.0
2012-08-02 10:10:00,26.55,26.64,26.55,26.59,18800.0,19.6518,19.7184,19.6518,19.6814,18800.0
2012-08-02 10:20:00,26.59,26.67,26.59,26.65,26000.0,19.6814,19.7406,19.6814,19.7258,26000.0
2012-08-02 10:30:00,26.65,26.66,26.58,26.58,28400.0,19.7258,19.7332,19.674,19.674,28400.0
2012-08-02 10:40:00,26.59,26.66,26.57,26.65,32500.0,19.6814,19.7332,19.6666,19.7258,32500.0
2012-08-02 10:50:00,26.65,26.65,26.51,26.53,101600.0,19.7258,19.7258,19.6222,19.637,101600.0
2012-08-02 11:00:00,26.53,26.56,26.51,26.51,128000.0,19.637,19.6592,19.6222,19.6222,128000.0
2012-08-02 11:10:00,26.48,26.49,26.44,26.48,47600.0,19.6,19.6074,19.5704,19.6,47600.0
2012-08-02 11:20:00,26.47,26.51,26.44,26.51,22100.0,19.5926,19.6222,19.5704,19.6222,22100.0
2012-08-02 11:30:00,26.52,26.52,26.37,26.38,192300.0,19.6296,19.6296,19.5186,19.526,192300.0
2012-08-02 11:40:00,26.38,26.41,26.38,26.4,36500.0,19.526,19.5482,19.526,19.5408,36500.0
2012-08-02 11:50:00,26.41,26.43,26.39,26.43,15900.0,19.5482,19.563,19.5334,19.563,15900.0
2012-08-02 12:00:00,26.45,26.46,26.44,26.45,15400.0,19.5778,19.5852,19.5704,19.5778,15400.0
2012-08-02 12:10:00,26.45,26.45,26.43,26.44,17900.0,19.5778,19.5778,19.563,19.5704,17900.0
2012-08-02 12:20:00,26.44,26.44,26.41,26.41,53800.0,19.5704,19.5704,19.5482,19.5482,53800.0
2012-08-02 12:30:00,26.4,26.4,26.35,26.38,101600.0,19.5408,19.5408,19.5038,19.526,101600.0
2012-08-02 12:40:00,26.38,26.39,26.37,26.38,25700.0,19.526,19.5334,19.5186,19.526,25700.0
2012-08-02 12:50:00,26.39,26.41,26.38,26.41,24100.0,19.5334,19.5482,19.526,19.5482,24100.0
2012-08-02 13:00:00,26.41,26.41,26.38,26.4,40000.0,19.5482,19.5482,19.526,19.5408,40000.0
2012-08-02 13:10:00,26.4,26.4,26.36,26.36,41300.0,19.5408,19.5408,19.5112,19.5112,41300.0
2012-08-02 13:20:00,26.36,26.36,26.34,26.35,25100.0,19.5112,19.5112,19.4964,19.5038,25100.0
2012-08-02 13:30:00,26.35,26.35,26.3,26.31,81600.0,19.5038,19.5038,19.4667,19.4741,81600.0
2012-08-02 13:40:00,26.31,26.34,26.3,26.33,15700.0,19.4741,19.4964,19.4667,19.489,15700.0
2012-08-02 13:50:00,26.33,26.34,26.25,26.26,307200.0,19.489,19.4964,19.4297,19.4371,307200.0
2012-08-02 14:00:00,26.26,26.26,26.23,26.25,84000.0,19.4371,19.4371,19.4149,19.4297,84000.0
2012-08-02 14:10:00,26.25,26.27,26.25,26.25,16300.0,19.4297,19.4445,19.4297,19.4297,16300.0
2012-08-02 14:20:00,26.26,26.32,26.26,26.31,19300.0,19.4371,19.4816,19.4371,19.4741,19300.0
2012-08-02 14:30:00,26.32,26.45,26.32,26.45,27100.0,19.4816,19.5778,19.4816,19.5778,27100.0
2012-08-02 14:40:00,26.44,26.44,26.41,26.41,17600.0,19.5704,19.5704,19.5482,19.5482,17600.0
2012-08-02 14:50:00,26.41,26.41,26.36,26.39,29600.0,19.5482,19.5482,19.5112,19.5334,29600.0
2012-08-02 15:00:00,26.39,26.43,26.38,26.42,16700.0,19.5334,19.563,19.526,19.5556,16700.0
2012-08-02 15:10:00,26.42,26.43,26.37,26.38,21500.0,19.5556,19.563,19.5186,19.526,21500.0
2012-08-02 15:20:00,26.39,26.4,26.38,26.38,23800.0,19.5334,19.5408,19.526,19.526,23800.0
2012-08-02 15:30:00,26.38,26.43,26.38,26.43,23700.0,19.526,19.563,19.526,19.563,23700.0
2012-08-02 15:40:00,26.43,26.46,26.41,26.44,31100.0,19.563,19.5852,19.5482,19.5704,31100.0
2012-08-02 15:50:00,26.44,26.46,26.41,26.44,145700.0,19.5704,19.5852,19.5482,19.5704,145700.0
2012-08-03 09:30:00,26.97,26.98,26.67,26.8,18700.0,19.9627,19.9701,19.7406,19.8368,18700.0
2012-08-03 09:40:00,26.8,27.04,26.8,27.04,6000.0,19.8368,20.0145,19.8368,20.0145,6000.0
2012-08-03 09:50:00,27.05,27.07,27.02,27.02,9400.0,20.0219,20.0367,19.9997,19.9997,9400.0
2012-08-03 10:00:00,27.03,27.17,27.03,27.14,57100.0,20.0071,20.1107,20.0071,20.0885,57100.0
2012-08-03 10:10:00,27.14,27.14,27.09,27.09,18700.0,20.0885,20.0885,20.0515,20.0515,18700.0
2012-08-03 10:20:00,27.1,27.18,27.1,27.18,8900.0,20.0589,20.1181,20.0589,20.1181,8900.0
2012-08-03 10:30:00,27.19,27.2,27.16,27.19,30100.0,20.1255,20.1329,20.1033,20.1255,30100.0
2012-08-03 10:40:00,27.18,27.2,27.15,27.15,41100.0,20.1181,20.1329,20.0959,20.0959,41100.0
2012-08-03 10:50:00,27.15,27.19,27.14,27.19,15700.0,20.0959,20.1255,20.0885,20.1255,15700.0
2012-08-03 11:00:00,27.2,27.24,27.19,27.23,75800.0,20.1329,20.1625,20.1255,20.1551,75800.0
2012-08-03 11:10:00,27.23,27.29,27.23,27.25,35700.0,20.1551,20.1995,20.1551,20.1699,35700.0
2012-08-03 11:20:00,27.25,27.28,27.25,27.27,7500.0,20.1699,20.1921,20.1699,20.1847,7500.0
2012-08-03 11:30:00,27.27,27.27,27.25,27.26,13400.0,20.1847,20.1847,20.1699,20.1773,13400.0
2012-08-03 11:40:00,27.26,27.26,27.23,27.24,9500.0,20.1773,20.1773,20.1551,20.1625,9500.0
2012-08-03 11:50:00,27.25,27.29,27.24,27.28,23500.0,20.1699,20.1995,20.1625,20.1921,23500.0
2012-08-03 12:00:00,27.28,27.31,27.27,27.27,16500.0,20.1921,20.2143,20.1847,20.1847,16500.0
2012-08-03 12:10:00,27.28,27.29,27.27,27.29,16100.0,20.1921,20.1995,20.1847,20.1995,16100.0
2012-08-03 12:20:00,27.29,27.33,27.29,27.33,11500.0,20.1995,20.2291,20.1995,20.2291,11500.0
2012-08-03 12:30:00,27.33,27.33,27.29,27.29,8900.0,20.2291,20.2291,20.1995,20.1995,8900.0
2012-08-03 12:40:00,27.3,27.32,27.3,27.3,10600.0,20.2069,20.2217,20.2069,20.2069,10600.0
2012-08-03 12:50:00,27.3,27.31,27.28,27.28,13300.0,20.2069,20.2143,20.1921,20.1921,13300.0
2012-08-03 13:00:00,27.28,27.3,27.28,27.3,6300.0,20.1921,20.2069,20.1921,20.2069,6300.0
2012-08-03 13:10:00,27.3,27.33,27.3,27.33,5900.0,20.2069,20.2291,20.2069,20.2291,5900.0
2012-08-03 13:20:00,27.33,27.33,27.31,27.31,5600.0,20.2291,20.2291,20.2143,20.2143,5600.0
2012-08-03 13:30:00,27.31,27.33,27.31,27.33,6800.0,20.2143,20.2291,20.2143,20.2291,6800.0
2012-08-03 13:40:00,27.33,27.35,27.33,27.34,5300.0,20.2291,20.2439,20.2291,20.2365,5300.0
2012-08-03 13:50:00,27.33,27.34,27.32,27.34,5300.0,20.2291,20.2365,20.2217,20.2365,5300.0
2012-08-03 14:00:00,27.33,27.33,27.31,27.33,12300.0,20.2291,20.2291,20.2143,20.2291,12300.0
2012-08-03 14:10:00,27.32,27.34,27.31,27.34,7100.0,20.2217,20.2365,20.2143,20.2365,7100.0
2012-08-03 14:20:00,27.33,27.35,27.31,27.31,35700.0,20.2291,20.2439,20.2143,20.2143,35700.0
2012-08-03 14:30:00,27.31,27.31,27.29,27.3,11000.0,20.2143,20.2143,20.1995,20.2069,11000.0
2012-08-03 14:40:00,27.29,27.29,27.27,27.29,99700.0,20.1995,20.1995,20.1847,20.1995,99700.0
2012-08-03 14:50:00,27.29,27.3,27.27,27.28,8800.0,20.1995,20.2069,20.1847,20.1921,8800.0
2012-08-03 15:00:00,27.29,27.32,27.29,27.31,6300.0,20.1995,20.2217,20.1995,20.2143,6300.0
2012-08-03 15:10:00,27.32,27.35,27.32,27.33,200800.0,20.2217,20.2439,20.2217,20.2291,200800.0
2012-08-03 15:20:00,27.33,27.34,27.32,27.32,15700.0,20.2291,20.2365,20.2217,20.2217,15700.0
2012-08-03 15:30:00,27.31,27.32,27.25,27.26,363500.0,20.2143,20.2217,20.1699,20.1773,363500.0
2012-08-03 15:40:00,27.27,27.32,27.27,27.32,120500.0,20.1847,20.2217,20.1847,20.2217,120500.0
2012-08-03 15:50:00,27.32,27.32,27.24,27.28,137600.0,20.2217,20.2217,20.1625,20.1921,137600.0
2012-08-06 09:30:00,27.36,27.4,27.26,27.39,12800.0,20.2513,20.2809,20.1773,20.2735,12800.0
2012-08-06 09:40:00,27.38,27.46,27.38,27.46,14000.0,20.2661,20.3254,20.2661,20.3254,14000.0
2012-08-06 09:50:00,27.47,27.47,27.42,27.42,6200.0,20.3328,20.3328,20.2957,20.2957,6200.0
2012-08-06 10:00:00,27.43,27.48,27.42,27.47,7100.0,20.3032,20.3402,20.2957,20.3328,7100.0
2012-08-06 10:10:00,27.48,27.48,27.39,27.42,8700.0,20.3402,20.3402,20.2735,20.2957,8700.0
2012-08-06 10:20:00,27.43,27.47,27.43,27.46,10800.0,20.3032,20.3328,20.3032,20.3254,10800.0
2012-08-06 10:30:00,27.46,27.49,27.46,27.48,6200.0,20.3254,20.3476,20.3254,20.3402,6200.0
2012-08-06 10:40:00,27.48,27.48,27.43,27.44,8300.0,20.3402,20.3402,20.3032,20.3106,8300.0
2012-08-06 10:50:00,27.44,27.48,27.44,27.45,5200.0,20.3106,20.3402,20.3106,20.318,5200.0
2012-08-06 11:00:00,27.45,27.47,27.45,27.45,7700.0,20.318,20.3328,20.318,20.318,7700.0
2012-08-06 11:10:00,27.44,27.44,27.4,27.41,18400.0,20.3106,20.3106,20.2809,20.2883,18400.0
2012-08-06 11:20:00,27.41,27.42,27.35,27.35,15700.0,20.2883,20.2957,20.2439,20.2439,15700.0
2012-08-06 11:30:00,27.34,27.37,27.33,27.36,33700.0,20.2365,20.2587,20.2291,20.2513,33700.0
2012-08-06 11:40:00,27.37,27.38,27.36,27.36,5200.0,20.2587,20.2661,20.2513,20.2513,5200.0
2012-08-06 11:50:00,27.37,27.38,27.35,27.35,12900.0,20.2587,20.2661,20.2439,20.2439,12900.0
2012-08-06 12:00:00,27.36,27.37,27.34,27.35,59300.0,20.2513,20.2587,20.2365,20.2439,59300.0
2012-08-06 12:10:00,27.34,27.37,27.34,27.37,10700.0,20.2365,20.2587,20.2365,20.2587,10700.0
2012-08-06 12:20:00,27.37,27.39,27.36,27.37,26500.0,20.2587,20.2735,20.2513,20.2587,26500.0
2012-08-06 12:30:00,27.37,27.38,27.37,27.37,3400.0,20.2587,20.2661,20.2587,20.2587,3400.0
2012-08-06 12:40:00,27.38,27.4,27.37,27.39,12100.0,20.2661,20.2809,20.2587,20.2735,12100.0
2012-08-06 12:50:00,27.4,27.42,27.4,27.42,18400.0,20.2809,20.2957,20.2809,20.2957,18400.0
2012-08-06 13:00:00,27.42,27.42,27.38,27.39,12600.0,20.2957,20.2957,20.2661,20.2735,12600.0
2012-08-06 13:10:00,27.39,27.4,27.38,27.38,4300.0,20.2735,20.2809,20.2661,20.2661,4300.0
2012-08-06 13:20:00,27.39,27.4,27.37,27.4,26100.0,20.2735,20.2809,20.2587,20.2809,26100.0
2012-08-06 13:30:00,27.4,27.42,27.39,27.39,22300.0,20.2809,20.2957,20.2735,20.2735,22300.0
2012-08-06 13:40:00,27.4,27.4,27.37,27.37,5900.0,20.2809,20.2809,20.2587,20.2587,5900.0
2012-08-06 13:50:00,27.37,27.38,27.35,27.37,12000.0,20.2587,20.2661,20.2439,20.2587,12000.0
2012-08-06 14:00:00,27.36,27.38,27.36,27.37,2300.0,20.2513,20.2661,20.2513,20.2587,2300.0
2012-08-06 14:10:00,27.37,27.38,27.35,27.37,20400.0,20.2587,20.2661,20.2439,20.2587,20400.0
2012-08-06 14:20:00,27.37,27.39,27.36,27.39,22400.0,20.2587,20.2735,20.2513,20.2735,22400.0
2012-08-06 14:30:00,27.39,27.4,27.36,27.36,14600.0,20.2735,20.2809,20.2513,20.2513,14600.0
2012-08-06 14:40:00,27.37,27.37,27.36,27.37,2500.0,20.2587,20.2587,20.2513,20.2587,2500.0
2012-08-06 14:50:00,27.36,27.39,27.36,27.38,5100.0,20.2513,20.2735,20.2513,20.2661,5100.0
2012-08-06 15:00:00,27.38,27.38,27.36,27.37,7100.0,20.2661,20.2661,20.2513,20.2587,7100.0
2012-08-06 15:10:00,27.36,27.37,27.31,27.32,9900.0,20.2513,20.2587,20.2143,20.2217,9900.0
2012-08-06 15:20:00,27.31,27.31,27.29,27.31,6400.0,20.2143,20.2143,20.1995,20.2143,6400.0
2012-08-06 15:30:00,27.31,27.32,27.3,27.32,82500.0,20.2143,20.2217,20.2069,20.2217,82500.0
2012-08-06 15:40:00,27.31,27.32,27.28,27.29,128400.0,20.2143,20.2217,20.1921,20.1995,128400.0
2012-08-06 15:50:00,27.3,27.3,27.21,27.22,92200.0,20.2069,20.2069,20.1403,20.1477,92200.0
2012-08-07 09:30:00,27.32,27.38,27.29,27.35,29800.0,20.2217,20.2661,20.1995,20.2439,29800.0
2012-08-07 09:40:00,27.33,27.43,27.32,27.39,24700.0,20.2291,20.3032,20.2217,20.2735,24700.0
2012-08-07 09:50:00,27.4,27.41,27.35,27.35,13400.0,20.2809,20.2883,20.2439,20.2439,13400.0
2012-08-07 10:00:00,27.37,27.47,27.36,27.46,160000.0,20.2587,20.3328,20.2513,20.3254,160000.0
2012-08-07 10:10:00,27.47,27.57,27.47,27.55,74000.0,20.3328,20.4068,20.3328,20.392,74000.0
2012-08-07 10:20:00,27.55,27.58,27.55,27.55,63600.0,20.392,20.4142,20.392,20.392,63600.0
2012-08-07 10:30:00,27.56,27.57,27.51,27.51,38800.0,20.3994,20.4068,20.3624,20.3624,38800.0
2012-08-07 10:40:00,27.51,27.54,27.51,27.54,5800.0,20.3624,20.3846,20.3624,20.3846,5800.0
2012-08-07 10:50:00,27.54,27.55,27.5,27.51,26300.0,20.3846,20.392,20.355,20.3624,26300.0
2012-08-07 11:00:00,27.51,27.51,27.47,27.47,26000.0,20.3624,20.3624,20.3328,20.3328,26000.0
2012-08-07 11:10:00,27.47,27.49,27.47,27.47,40900.0,20.3328,20.3476,20.3328,20.3328,40900.0
2012-08-07 11:20:00,27.48,27.52,27.47,27.51,56600.0,20.3402,20.3698,20.3328,20.3624,56600.0
2012-08-07 11:30:00,27.52,27.57,27.52,27.57,52000.0,20.3698,20.4068,20.3698,20.4068,52000.0
2012-08-07 11:40:00,27.57,27.63,27.57,27.62,79000.0,20.4068,20.4512,20.4068,20.4438,79000.0
2012-08-07 11:50:00,27.62,27.66,27.62,27.66,4600.0,20.4438,20.4734,20.4438,20.4734,4600.0
2012-08-07 12:00:00,27.66,27.67,27.65,27.66,42200.0,20.4734,20.4808,20.466,20.4734,42200.0
2012-08-07 12:10:00,27.67,27.67,27.63,27.64,22000.0,20.4808,20.4808,20.4512,20.4586,22000.0
2012-08-07 12:20:00,27.64,27.65,27.63,27.65,9400.0,20.4586,20.466,20.4512,20.466,9400.0
2012-08-07 12:30:00,27.65,27.69,27.64,27.68,19800.0,20.466,20.4956,20.4586,20.4882,19800.0
2012-08-07 12:40:00,27.68,27.69,27.67,27.68,17600.0,20.4882,20.4956,20.4808,20.4882,17600.0
2012-08-07 12:50:00,27.68,27.68,27.63,27.64,88200.0,20.4882,20.4882,20.4512,20.4586,88200.0
2012-08-07 13:00:00,27.63,27.63,27.61,27.62,7300.0,20.4512,20.4512,20.4364,20.4438,7300.0
2012-08-07 13:10:00,27.62,27.62,27.6,27.62,2600.0,20.4438,20.4438,20.429,20.4438,2600.0
2012-08-07 13:20:00,27.62,27.62,27.6,27.62,8600.0,20.4438,20.4438,20.429,20.4438,8600.0
2012-08-07 13:30:00,27.61,27.64,27.61,27.64,8400.0,20.4364,20.4586,20.4364,20.4586,8400.0
2012-08-07 13:40:00,27.64,27.65,27.62,27.62,16100.0,20.4586,20.466,20.4438,20.4438,16100.0
2012-08-07 13:50:00,27.62,27.62,27.6,27.61,10100.0,20.4438,20.4438,20.429,20.4364,10100.0
2012-08-07 14:00:00,27.6,27.61,27.56,27.56,13200.0,20.429,20.4364,20.3994,20.3994,13200.0
2012-08-07 14:10:00,27.57,27.57,27.55,27.55,8500.0,20.4068,20.4068,20.392,20.392,8500.0
2012-08-07 14:20:00,27.55,27.58,27.55,27.56,43500.0,20.392,20.4142,20.392,20.3994,43500.0
2012-08-07 14:30:00,27.56,27.56,27.53,27.55,18500.0,20.3994,20.3994,20.3772,20.392,18500.0
2012-08-07 14:40:00,27.55,27.55,27.5,27.52,12500.0,20.392,20.392,20.355,20.3698,12500.0
2012-08-07 14:50:00,27.52,27.52,27.5,27.5,17600.0,20.3698,20.3698,20.355,20.355,17600.0
2012-08-07 15:00:00,27.5,27.51,27.47,27.47,23800.0,20.355,20.3624,20.3328,20.3328,23800.0
2012-08-07 15:10:00,27.48,27.48,27.41,27.45,30900.0,20.3402,20.3402,20.2883,20.318,30900.0
2012-08-07 15:20:00,27.45,27.49,27.44,27.48,21900.0,20.318,20.3476,20.3106,20.3402,21900.0
2012-08-07 15:30:00,27.48,27.48,27.44,27.45,36300.0,20.3402,20.3402,20.3106,20.318,36300.0
2012-08-07 15:40:00,27.45,27.48,27.45,27.46,46900.0,20.318,20.3402,20.318,20.3254,46900.0
2012-08-07 15:50:00,27.47,27.47,27.41,27.41,99700.0,20.3328,20.3328,20.2883,20.2883,99700.0
2012-08-08 09:30:00,27.3,27.32,27.06,27.31,9100.0,20.2069,20.2217,20.0293,20.2143,9100.0
2012-08-08 09:40:00,27.28,27.35,27.28,27.35,5200.0,20.1921,20.2439,20.1921,20.2439,5200.0
2012-08-08 09:50:00,27.37,27.4,27.37,27.39,3500.0,20.2587,20.2809,20.2587,20.2735,3500.0
2012-08-08 10:00:00,27.4,27.44,27.38,27.39,39500.0,20.2809,20.3106,20.2661,20.2735,39500.0
2012-08-08 10:10:00,27.38,27.44,27.37,27.44,24300.0,20.2661,20.3106,20.2587,20.3106,24300.0
2012-08-08 10:20:00,27.44,27.46,27.43,27.46,47800.0,20.3106,20.3254,20.3032,20.3254,47800.0
2012-08-08 10:30:00,27.46,27.47,27.38,27.38,68300.0,20.3254,20.3328,20.2661,20.2661,68300.0
2012-08-08 10:40:00,27.38,27.42,27.38,27.42,9200.0,20.2661,20.2957,20.2661,20.2957,9200.0
2012-08-08 10:50:00,27.43,27.46,27.43,27.44,12600.0,20.3032,20.3254,20.3032,20.3106,12600.0
2012-08-08 11:00:00,27.45,27.46,27.45,27.46,14200.0,20.318,20.3254,20.318,20.3254,14200.0
2012-08-08 11:10:00,27.47,27.54,27.47,27.54,30400.0,20.3328,20.3846,20.3328,20.3846,30400.0
2012-08-08 11:20:00,27.53,27.55,27.52,27.53,27300.0,20.3772,20.392,20.3698,20.3772,27300.0
2012-08-08 11:30:00,27.54,27.57,27.53,27.56,116800.0,20.3846,20.4068,20.3772,20.3994,116800.0
2012-08-08 11:40:00,27.56,27.56,27.53,27.54,40300.0,20.3994,20.3994,20.3772,20.3846,40300.0
2012-08-08 11:50:00,27.53,27.54,27.5,27.5,42900.0,20.3772,20.3846,20.355,20.355,42900.0
2012-08-08 12:00:00,27.5,27.51,27.48,27.48,62000.0,20.355,20.3624,20.3402,20.3402,62000.0
2012-08-08 12:10:00,27.49,27.5,27.49,27.5,8300.0,20.3476,20.355,20.3476,20.355,8300.0
2012-08-08 12:20:00,27.51,27.52,27.5,27.52,16000.0,20.3624,20.3698,20.355,20.3698,16000.0
2012-08-08 12:30:00,27.51,27.51,27.48,27.48,3400.0,20.3624,20.3624,20.3402,20.3402,3400.0
2012-08-08 12:40:00,27.48,27.48,27.44,27.45,4300.0,20.3402,20.3402,20.3106,20.318,4300.0
2012-08-08 12:50:00,27.44,27.47,27.44,27.47,3400.0,20.3106,20.3328,20.3106,20.3328,3400.0
2012-08-08 13:00:00,27.46,27.49,27.46,27.49,1100.0,20.3254,20.3476,20.3254,20.3476,1100.0
2012-08-08 13:10:00,27.48,27.49,27.47,27.48,5200.0,20.3402,20.3476,20.3328,20.3402,5200.0
2012-08-08 13:20:00,27.48,27.48,27.47,27.48,4300.0,20.3402,20.3402,20.3328,20.3402,4300.0
2012-08-08 13:30:00,27.47,27.48,27.47,27.47,5400.0,20.3328,20.3402,20.3328,20.3328,5400.0
2012-08-08 13:40:00,27.47,27.47,27.43,27.43,44400.0,20.3328,20.3328,20.3032,20.3032,44400.0
2012-08-08 13:50:00,27.44,27.45,27.44,27.44,7600.0,20.3106,20.318,20.3106,20.3106,7600.0
2012-08-08 14:00:00,27.42,27.44,27.42,27.44,18600.0,20.2957,20.3106,20.2957,20.3106,18600.0
2012-08-08 14:10:00,27.44,27.45,27.41,27.41,5200.0,20.3106,20.318,20.2883,20.2883,5200.0
2012-08-08 14:20:00,27.41,27.42,27.4,27.42,37200.0,20.2883,20.2957,20.2809,20.2957,37200.0
2012-08-08 14:30:00,27.43,27.44,27.42,27.42,6000.0,20.3032,20.3106,20.2957,20.2957,6000.0
2012-08-08 14:40:00,27.42,27.44,27.38,27.4,21700.0,20.2957,20.3106,20.2661,20.2809,21700.0
2012-08-08 14:50:00,27.39,27.39,27.38,27.38,9500.0,20.2735,20.2735,20.2661,20.2661,9500.0
2012-08-08 15:00:00,27.39,27.43,27.39,27.43,9700.0,20.2735,20.3032,20.2735,20.3032,9700.0
2012-08-08 15:10:00,27.42,27.47,27.42,27.45,10100.0,20.2957,20.3328,20.2957,20.318,10100.0
2012-08-08 15:20:00,27.46,27.46,27.44,27.45,80300.0,20.3254,20.3254,20.3106,20.318,80300.0
2012-08-08 15:30:00,27.44,27.46,27.43,27.45,23700.0,20.3106,20.3254,20.3032,20.318,23700.0
2012-08-08 15:40:00,27.43,27.48,27.42,27.47,21300.0,20.3032,20.3402,20.2957,20.3328,21300.0
2012-08-08 15:50:00,27.48,27.48,27.43,27.44,37700.0,20.3402,20.3402,20.3032,20.3106,37700.0
2012-08-09 09:30:00,27.41,27.44,27.38,27.4,13500.0,20.2883,20.3106,20.2661,20.2809,13500.0
2012-08-09 09:40:00,27.41,27.49,27.41,27.42,13500.0,20.2883,20.3476,20.2883,20.2957,13500.0
2012-08-09 09:50:00,27.42,27.43,27.37,27.37,13500.0,20.2957,20.3032,20.2587,20.2587,13500.0
2012-08-09 10:00:00,27.38,27.4,27.36,27.39,7000.0,20.2661,20.2809,20.2513,20.2735,7000.0
2012-08-09 10:10:00,27.39,27.45,27.39,27.45,23600.0,20.2735,20.318,20.2735,20.318,23600.0
2012-08-09 10:20:00,27.47,27.48,27.43,27.43,43600.0,20.3328,20.3402,20.3032,20.3032,43600.0
2012-08-09 10:30:00,27.43,27.44,27.42,27.42,8000.0,20.3032,20.3106,20.2957,20.2957,8000.0
2012-08-09 10:40:00,27.42,27.45,27.42,27.45,14500.0,20.2957,20.318,20.2957,20.318,14500.0
2012-08-09 10:50:00,27.44,27.47,27.44,27.46,8500.0,20.3106,20.3328,20.3106,20.3254,8500.0
2012-08-09 11:00:00,27.45,27.51,27.45,27.51,64100.0,20.318,20.3624,20.318,20.3624,64100.0
2012-08-09 11:10:00,27.5,27.52,27.48,27.49,23300.0,20.355,20.3698,20.3402,20.3476,23300.0
2012-08-09 11:20:00,27.5,27.51,27.47,27.47,14500.0,20.355,20.3624,20.3328,20.3328,14500.0
2012-08-09 11:30:00,27.47,27.49,27.47,27.47,3800.0,20.3328,20.3476,20.3328,20.3328,3800.0
2012-08-09 11:40:00,27.47,27.47,27.38,27.38,16900.0,20.3328,20.3328,20.2661,20.2661,16900.0
2012-08-09 11:50:00,27.38,27.38,27.33,27.34,27400.0,20.2661,20.2661,20.2291,20.2365,27400.0
2012-08-09 12:00:00,27.34,27.36,27.33,27.36,5500.0,20.2365,20.2513,20.2291,20.2513,5500.0
2012-08-09 12:10:00,27.36,27.39,27.36,27.39,3400.0,20.2513,20.2735,20.2513,20.2735,3400.0
2012-08-09 12:20:00,27.38,27.38,27.35,27.36,8400.0,20.2661,20.2661,20.2439,20.2513,8400.0
2012-08-09 12:30:00,27.37,27.39,27.36,27.39,4600.0,20.2587,20.2735,20.2513,20.2735,4600.0
2012-08-09 12:40:00,27.39,27.42,27.39,27.41,3900.0,20.2735,20.2957,20.2735,20.2883,3900.0
2012-08-09 12:50:00,27.4,27.44,27.39,27.44,5300.0,20.2809,20.3106,20.2735,20.3106,5300.0
2012-08-09 13:00:00,27.44,27.44,27.42,27.43,5300.0,20.3106,20.3106,20.2957,20.3032,5300.0
2012-08-09 13:10:00,27.43,27.43,27.4,27.42,44100.0,20.3032,20.3032,20.2809,20.2957,44100.0
2012-08-09 13:20:00,27.41,27.42,27.4,27.41,10800.0,20.2883,20.2957,20.2809,20.2883,10800.0
2012-08-09 13:30:00,27.41,27.42,27.39,27.41,19200.0,20.2883,20.2957,20.2735,20.2883,19200.0
2012-08-09 13:40:00,27.42,27.42,27.39,27.4,20600.0,20.2957,20.2957,20.2735,20.2809,20600.0
2012-08-09 13:50:00,27.41,27.43,27.41,27.42,4700.0,20.2883,20.3032,20.2883,20.2957,4700.0
2012-08-09 14:00:00,27.42,27.43,27.41,27.41,2200.0,20.2957,20.3032,20.2883,20.2883,2200.0
2012-08-09 14:10:00,27.41,27.41,27.39,27.4,17200.0,20.2883,20.2883,20.2735,20.2809,17200.0
2012-08-09 14:20:00,27.41,27.42,27.4,27.42,4100.0,20.2883,20.2957,20.2809,20.2957,4100.0
2012-08-09 14:30:00,27.41,27.43,27.41,27.43,8100.0,20.2883,20.3032,20.2883,20.3032,8100.0
2012-08-09 14:40:00,27.43,27.43,27.42,27.43,4800.0,20.3032,20.3032,20.2957,20.3032,4800.0
2012-08-09 14:50:00,27.43,27.44,27.43,27.43,12300.0,20.3032,20.3106,20.3032,20.3032,12300.0
2012-08-09 15:00:00,27.43,27.43,27.39,27.39,4400.0,20.3032,20.3032,20.2735,20.2735,4400.0
2012-08-09 15:10:00,27.39,27.43,27.39,27.41,23100.0,20.2735,20.3032,20.2735,20.2883,23100.0
2012-08-09 15:20:00,27.42,27.42,27.4,27.4,12400.0,20.2957,20.2957,20.2809,20.2809,12400.0
2012-08-09 15:30:00,27.41,27.42,27.39,27.39,24400.0,20.2883,20.2957,20.2735,20.2735,24400.0
2012-08-09 15:40:00,27.39,27.41,27.36,27.36,45900.0,20.2735,20.2883,20.2513,20.2513,45900.0
2012-08-09 15:50:00,27.36,27.38,27.35,27.36,42800.0,20.2513,20.2661,20.2439,20.2513,42800.0
2012-08-10 09:30:00,27.3,27.45,27.22,27.27,13800.0,20.2069,20.318,20.1477,20.1847,13800.0
2012-08-10 09:40:00,27.27,27.28,27.22,27.22,9100.0,20.1847,20.1921,20.1477,20.1477,9100.0
2012-08-10 09:50:00,27.22,27.23,27.19,27.23,9200.0,20.1477,20.1551,20.1255,20.1551,9200.0
2012-08-10 10:00:00,27.22,27.23,27.18,27.22,24000.0,20.1477,20.1551,20.1181,20.1477,24000.0
2012-08-10 10:10:00,27.22,27.29,27.22,27.23,17900.0,20.1477,20.1995,20.1477,20.1551,17900.0
2012-08-10 10:20:00,27.24,27.25,27.21,27.23,11600.0,20.1625,20.1699,20.1403,20.1551,11600.0
2012-08-10 10:30:00,27.24,27.32,27.24,27.28,13500.0,20.1625,20.2217,20.1625,20.1921,13500.0
2012-08-10 10:40:00,27.28,27.3,27.25,27.26,10500.0,20.1921,20.2069,20.1699,20.1773,10500.0
2012-08-10 10:50:00,27.26,27.26,27.22,27.24,3700.0,20.1773,20.1773,20.1477,20.1625,3700.0
2012-08-10 11:00:00,27.24,27.25,27.14,27.18,31300.0,20.1625,20.1699,20.0885,20.1181,31300.0
2012-08-10 11:10:00,27.19,27.2,27.16,27.17,18400.0,20.1255,20.1329,20.1033,20.1107,18400.0
2012-08-10 11:20:00,27.16,27.21,27.16,27.2,13600.0,20.1033,20.1403,20.1033,20.1329,13600.0
2012-08-10 11:30:00,27.2,27.21,27.18,27.18,7900.0,20.1329,20.1403,20.1181,20.1181,7900.0
2012-08-10 11:40:00,27.19,27.19,27.17,27.19,10000.0,20.1255,20.1255,20.1107,20.1255,10000.0
2012-08-10 11:50:00,27.18,27.23,27.18,27.21,9200.0,20.1181,20.1551,20.1181,20.1403,9200.0
2012-08-10 12:00:00,27.2,27.22,27.18,27.18,7500.0,20.1329,20.1477,20.1181,20.1181,7500.0
2012-08-10 12:10:00,27.18,27.19,27.18,27.19,3000.0,20.1181,20.1255,20.1181,20.1255,3000.0
2012-08-10 12:20:00,27.19,27.2,27.18,27.2,4800.0,20.1255,20.1329,20.1181,20.1329,4800.0
2012-08-10 12:30:00,27.2,27.21,27.18,27.2,6700.0,20.1329,20.1403,20.1181,20.1329,6700.0
2012-08-10 12:40:00,27.19,27.2,27.18,27.18,7100.0,20.1255,20.1329,20.1181,20.1181,7100.0
2012-08-10 12:50:00,27.19,27.2,27.18,27.18,4200.0,20.1255,20.1329,20.1181,20.1181,4200.0
2012-08-10 13:00:00,27.19,27.19,27.18,27.18,7700.0,20.1255,20.1255,20.1181,20.1181,7700.0
2012-08-10 13:10:00,27.19,27.2,27.18,27.19,9500.0,20.1255,20.1329,20.1181,20.1255,9500.0
2012-08-10 13:20:00,27.2,27.23,27.19,27.22,22800.0,20.1329,20.1551,20.1255,20.1477,22800.0
2012-08-10 13:30:00,27.22,27.22,27.21,27.22,7500.0,20.1477,20.1477,20.1403,20.1477,7500.0
2012-08-10 13:40:00,27.22,27.25,27.21,27.23,8200.0,20.1477,20.1699,20.1403,20.1551,8200.0
2012-08-10 13:50:00,27.24,27.24,27.23,27.23,6700.0,20.1625,20.1625,20.1551,20.1551,6700.0
2012-08-10 14:00:00,27.24,27.25,27.23,27.23,8200.0,20.1625,20.1699,20.1551,20.1551,8200.0
2012-08-10 14:10:00,27.23,27.23,27.21,27.22,8600.0,20.1551,20.1551,20.1403,20.1477,8600.0
2012-08-10 14:20:00,27.21,27.23,27.21,27.23,12600.0,20.1403,20.1551,20.1403,20.1551,12600.0
2012-08-10 14:30:00,27.23,27.23,27.21,27.21,10300.0,20.1551,20.1551,20.1403,20.1403,10300.0
2012-08-10 14:40:00,27.21,27.22,27.19,27.21,11900.0,20.1403,20.1477,20.1255,20.1403,11900.0
2012-08-10 14:50:00,27.2,27.22,27.2,27.22,7400.0,20.1329,20.1477,20.1329,20.1477,7400.0
2012-08-10 15:00:00,27.21,27.22,27.21,27.21,23700.0,20.1403,20.1477,20.1403,20.1403,23700.0
2012-08-10 15:10:00,27.21,27.23,27.2,27.22,11200.0,20.1403,20.1551,20.1329,20.1477,11200.0
2012-08-10 15:20:00,27.22,27.23,27.21,27.22,13800.0,20.1477,20.1551,20.1403,20.1477,13800.0
2012-08-10 15:30:00,27.22,27.24,27.21,27.23,8800.0,20.1477,20.1625,20.1403,20.1551,8800.0
2012-08-10 15:40:00,27.22,27.32,27.22,27.28,66100.0,20.1477,20.2217,20.1477,20.1921,66100.0
2012-08-10 15:50:00,27.28,27.31,27.28,27.3,41700.0,20.1921,20.2143,20.1921,20.2069,41700.0
2012-08-13 09:30:00,27.28,27.29,27.24,27.25,13600.0,20.1921,20.1995,20.1625,20.1699,13600.0
2012-08-13 09:40:00,27.26,27.26,27.24,27.25,1200.0,20.1773,20.1773,20.1625,20.1699,1200.0
2012-08-13 09:50:00,27.24,27.24,27.23,27.23,200.0,20.1625,20.1625,20.1551,20.1551,200.0
2012-08-13 10:00:00,27.23,27.25,27.18,27.19,2600.0,20.1551,20.1699,20.1181,20.1255,2600.0
2012-08-13 10:10:00,27.17,27.17,27.14,27.16,4200.0,20.1107,20.1107,20.0885,20.1033,4200.0
2012-08-13 10:20:00,27.17,27.17,27.07,27.1,16900.0,20.1107,20.1107,20.0367,20.0589,16900.0
2012-08-13 10:30:00,27.09,27.1,27.03,27.07,12100.0,20.0515,20.0589,20.0071,20.0367,12100.0
2012-08-13 10:40:00,27.06,27.1,27.06,27.08,5600.0,20.0293,20.0589,20.0293,20.0441,5600.0
2012-08-13 10:50:00,27.09,27.09,27.03,27.04,5100.0,20.0515,20.0515,20.0071,20.0145,5100.0
2012-08-13 11:00:00,27.04,27.05,26.99,27.01,7000.0,20.0145,20.0219,19.9775,19.9923,7000.0
2012-08-13 11:10:00,27.01,27.03,26.99,26.99,23900.0,19.9923,20.0071,19.9775,19.9775,23900.0
2012-08-13 11:20:00,27.0,27.05,27.0,27.05,15300.0,19.9849,20.0219,19.9849,20.0219,15300.0
2012-08-13 11:30:00,27.04,27.05,27.02,27.05,13900.0,20.0145,20.0219,19.9997,20.0219,13900.0
2012-08-13 11:40:00,27.05,27.06,27.05,27.06,9900.0,20.0219,20.0293,20.0219,20.0293,9900.0
2012-08-13 11:50:00,27.06,27.07,27.05,27.06,4000.0,20.0293,20.0367,20.0219,20.0293,4000.0
2012-08-13 12:00:00,27.06,27.06,27.03,27.04,10700.0,20.0293,20.0293,20.0071,20.0145,10700.0
2012-08-13 12:10:00,27.04,27.06,27.03,27.06,17000.0,20.0145,20.0293,20.0071,20.0293,17000.0
2012-08-13 12:20:00,27.06,27.06,27.04,27.04,1200.0,20.0293,20.0293,20.0145,20.0145,1200.0
2012-08-13 12:30:00,27.03,27.04,27.03,27.04,9100.0,20.0071,20.0145,20.0071,20.0145,9100.0
2012-08-13 12:40:00,27.04,27.08,27.03,27.08,13600.0,20.0145,20.0441,20.0071,20.0441,13600.0
2012-08-13 12:50:00,27.08,27.08,27.07,27.08,8500.0,20.0441,20.0441,20.0367,20.0441,8500.0
2012-08-13 13:00:00,27.09,27.11,27.09,27.1,11900.0,20.0515,20.0663,20.0515,20.0589,11900.0
2012-08-13 13:10:00,27.11,27.11,27.1,27.1,8800.0,20.0663,20.0663,20.0589,20.0589,8800.0
2012-08-13 13:20:00,27.11,27.11,27.09,27.11,11500.0,20.0663,20.0663,20.0515,20.0663,11500.0
2012-08-13 13:30:00,27.11,27.11,27.09,27.1,18400.0,20.0663,20.0663,20.0515,20.0589,18400.0
2012-08-13 13:40:00,27.1,27.15,27.1,27.15,9600.0,20.0589,20.0959,20.0589,20.0959,9600.0
2012-08-13 13:50:00,27.16,27.19,27.16,27.18,13100.0,20.1033,20.1255,20.1033,20.1181,13100.0
2012-08-13 14:00:00,27.18,27.21,27.18,27.19,14000.0,20.1181,20.1403,20.1181,20.1255,14000.0
2012-08-13 14:10:00,27.19,27.26,27.19,27.26,32600.0,20.1255,20.1773,20.1255,20.1773,32600.0
2012-08-13 14:20:00,27.26,27.29,27.26,27.27,23300.0,20.1773,20.1995,20.1773,20.1847,23300.0
2012-08-13 14:30:00,27.28,27.29,27.27,27.29,10900.0,20.1921,20.1995,20.1847,20.1995,10900.0
2012-08-13 14:40:00,27.28,27.29,27.26,27.26,17200.0,20.1921,20.1995,20.1773,20.1773,17200.0
2012-08-13 14:50:00,27.27,27.31,27.26,27.3,14500.0,20.1847,20.2143,20.1773,20.2069,14500.0
2012-08-13 15:00:00,27.3,27.3,27.26,27.26,24800.0,20.2069,20.2069,20.1773,20.1773,24800.0
2012-08-13 15:10:00,27.26,27.27,27.26,27.26,14200.0,20.1773,20.1847,20.1773,20.1773,14200.0
2012-08-13 15:20:00,27.26,27.27,27.25,27.25,21600.0,20.1773,20.1847,20.1699,20.1699,21600.0
2012-08-13 15:30:00,27.25,27.27,27.24,27.27,30700.0,20.1699,20.1847,20.1625,20.1847,30700.0
2012-08-13 15:40:00,27.27,27.28,27.26,27.26,40900.0,20.1847,20.1921,20.1773,20.1773,40900.0
2012-08-13 15:50:00,27.27,27.3,27.24,27.3,130200.0,20.1847,20.2069,20.1625,20.2069,130200.0
2012-08-14 09:30:00,27.39,27.49,27.39,27.45,11900.0,20.2735,20.3476,20.2735,20.318,11900.0
2012-08-14 09:40:00,27.45,27.51,27.44,27.5,11900.0,20.318,20.3624,20.3106,20.355,11900.0
2012-08-14 09:50:00,27.5,27.51,27.43,27.44,19300.0,20.355,20.3624,20.3032,20.3106,19300.0
2012-08-14 10:00:00,27.44,27.46,27.41,27.42,14500.0,20.3106,20.3254,20.2883,20.2957,14500.0
2012-08-14 10:10:00,27.42,27.49,27.42,27.45,45000.0,20.2957,20.3476,20.2957,20.318,45000.0
2012-08-14 10:20:00,27.45,27.45,27.38,27.38,5100.0,20.318,20.318,20.2661,20.2661,5100.0
2012-08-14 10:30:00,27.38,27.38,27.37,27.38,10200.0,20.2661,20.2661,20.2587,20.2661,10200.0
2012-08-14 10:40:00,27.38,27.4,27.37,27.4,18000.0,20.2661,20.2809,20.2587,20.2809,18000.0
2012-08-14 10:50:00,27.41,27.46,27.41,27.44,15700.0,20.2883,20.3254,20.2883,20.3106,15700.0
2012-08-14 11:00:00,27.45,27.49,27.43,27.48,15800.0,20.318,20.3476,20.3032,20.3402,15800.0
2012-08-14 11:10:00,27.48,27.5,27.48,27.49,21500.0,20.3402,20.355,20.3402,20.3476,21500.0
2012-08-14 11:20:00,27.48,27.48,27.47,27.48,6600.0,20.3402,20.3402,20.3328,20.3402,6600.0
2012-08-14 11:30:00,27.48,27.5,27.48,27.48,10200.0,20.3402,20.355,20.3402,20.3402,10200.0
2012-08-14 11:40:00,27.48,27.52,27.48,27.52,3600.0,20.3402,20.3698,20.3402,20.3698,3600.0
2012-08-14 11:50:00,27.52,27.52,27.5,27.5,4700.0,20.3698,20.3698,20.355,20.355,4700.0
2012-08-14 12:00:00,27.5,27.5,27.49,27.49,7500.0,20.355,20.355,20.3476,20.3476,7500.0
2012-08-14 12:10:00,27.49,27.5,27.46,27.46,13700.0,20.3476,20.355,20.3254,20.3254,13700.0
2012-08-14 12:20:00,27.46,27.48,27.44,27.48,24900.0,20.3254,20.3402,20.3106,20.3402,24900.0
2012-08-14 12:30:00,27.48,27.51,27.45,27.45,91000.0,20.3402,20.3624,20.318,20.318,91000.0
2012-08-14 12:40:00,27.45,27.45,27.4,27.42,13300.0,20.318,20.318,20.2809,20.2957,13300.0
2012-08-14 12:50:00,27.42,27.42,27.39,27.41,28200.0,20.2957,20.2957,20.2735,20.2883,28200.0
2012-08-14 13:00:00,27.4,27.41,27.39,27.39,3300.0,20.2809,20.2883,20.2735,20.2735,3300.0
2012-08-14 13:10:00,27.39,27.39,27.35,27.36,33700.0,20.2735,20.2735,20.2439,20.2513,33700.0
2012-08-14 13:20:00,27.36,27.37,27.35,27.37,9100.0,20.2513,20.2587,20.2439,20.2587,9100.0
2012-08-14 13:30:00,27.37,27.38,27.37,27.37,5500.0,20.2587,20.2661,20.2587,20.2587,5500.0
2012-08-14 13:40:00,27.36,27.39,27.36,27.38,21700.0,20.2513,20.2735,20.2513,20.2661,21700.0
2012-08-14 13:50:00,27.38,27.39,27.37,27.38,3700.0,20.2661,20.2735,20.2587,20.2661,3700.0
2012-08-14 14:00:00,27.39,27.4,27.38,27.4,19800.0,20.2735,20.2809,20.2661,20.2809,19800.0
2012-08-14 14:10:00,27.4,27.42,27.4,27.41,37900.0,20.2809,20.2957,20.2809,20.2883,37900.0
2012-08-14 14:20:00,27.41,27.43,27.4,27.42,18700.0,20.2883,20.3032,20.2809,20.2957,18700.0
2012-08-14 14:30:00,27.42,27.43,27.4,27.4,30200.0,20.2957,20.3032,20.2809,20.2809,30200.0
2012-08-14 14:40:00,27.4,27.41,27.39,27.41,23600.0,20.2809,20.2883,20.2735,20.2883,23600.0
2012-08-14 14:50:00,27.41,27.41,27.39,27.41,24400.0,20.2883,20.2883,20.2735,20.2883,24400.0
2012-08-14 15:00:00,27.41,27.41,27.37,27.37,25200.0,20.2883,20.2883,20.2587,20.2587,25200.0
2012-08-14 15:10:00,27.36,27.37,27.34,27.35,27100.0,20.2513,20.2587,20.2365,20.2439,27100.0
2012-08-14 15:20:00,27.36,27.36,27.33,27.33,11900.0,20.2513,20.2513,20.2291,20.2291,11900.0
2012-08-14 15:30:00,27.33,27.33,27.25,27.26,70900.0,20.2291,20.2291,20.1699,20.1773,70900.0
2012-08-14 15:40:00,27.26,27.31,27.26,27.31,149200.0,20.1773,20.2143,20.1773,20.2143,149200.0
2012-08-14 15:50:00,27.3,27.34,27.26,27.32,66500.0,20.2069,20.2365,20.1773,20.2217,66500.0
2012-08-15 09:30:00,27.27,27.33,27.26,27.31,11900.0,20.1847,20.2291,20.1773,20.2143,11900.0
2012-08-15 09:40:00,27.32,27.44,27.32,27.44,13100.0,20.2217,20.3106,20.2217,20.3106,13100.0
2012-08-15 09:50:00,27.45,27.48,27.43,27.43,18900.0,20.318,20.3402,20.3032,20.3032,18900.0
2012-08-15 10:00:00,27.45,27.5,27.43,27.47,50500.0,20.318,20.355,20.3032,20.3328,50500.0
2012-08-15 10:10:00,27.47,27.47,27.41,27.42,50400.0,20.3328,20.3328,20.2883,20.2957,50400.0
2012-08-15 10:20:00,27.42,27.46,27.41,27.44,11000.0,20.2957,20.3254,20.2883,20.3106,11000.0
2012-08-15 10:30:00,27.44,27.46,27.42,27.42,4800.0,20.3106,20.3254,20.2957,20.2957,4800.0
2012-08-15 10:40:00,27.43,27.43,27.36,27.37,17300.0,20.3032,20.3032,20.2513,20.2587,17300.0
2012-08-15 10:50:00,27.37,27.38,27.35,27.37,6000.0,20.2587,20.2661,20.2439,20.2587,6000.0
2012-08-15 11:00:00,27.37,27.37,27.35,27.37,6000.0,20.2587,20.2587,20.2439,20.2587,6000.0
2012-08-15 11:10:00,27.37,27.41,27.37,27.4,6800.0,20.2587,20.2883,20.2587,20.2809,6800.0
2012-08-15 11:20:00,27.4,27.4,27.35,27.35,5200.0,20.2809,20.2809,20.2439,20.2439,5200.0
2012-08-15 11:30:00,27.35,27.35,27.33,27.34,38600.0,20.2439,20.2439,20.2291,20.2365,38600.0
2012-08-15 11:40:00,27.34,27.36,27.33,27.36,900.0,20.2365,20.2513,20.2291,20.2513,900.0
2012-08-15 11:50:00,27.36,27.37,27.36,27.37,700.0,20.2513,20.2587,20.2513,20.2587,700.0
2012-08-15 12:00:00,27.38,27.39,27.37,27.38,1600.0,20.2661,20.2735,20.2587,20.2661,1600.0
2012-08-15 12:10:00,27.38,27.38,27.36,27.38,2200.0,20.2661,20.2661,20.2513,20.2661,2200.0
2012-08-15 12:20:00,27.38,27.41,27.38,27.41,600.0,20.2661,20.2883,20.2661,20.2883,600.0
2012-08-15 12:30:00,27.42,27.42,27.42,27.42,900.0,20.2957,20.2957,20.2957,20.2957,900.0
2012-08-15 12:40:00,27.41,27.43,27.41,27.43,1400.0,20.2883,20.3032,20.2883,20.3032,1400.0
2012-08-15 12:50:00,27.43,27.45,27.43,27.44,1000.0,20.3032,20.318,20.3032,20.3106,1000.0
2012-08-15 13:00:00,27.44,27.45,27.44,27.45,1400.0,20.3106,20.318,20.3106,20.318,1400.0
2012-08-15 13:10:00,27.44,27.45,27.44,27.45,800.0,20.3106,20.318,20.3106,20.318,800.0
2012-08-15 13:20:00,27.45,27.45,27.44,27.44,1200.0,20.318,20.318,20.3106,20.3106,1200.0
2012-08-15 13:30:00,27.45,27.45,27.45,27.45,1600.0,20.318,20.318,20.318,20.318,1600.0
2012-08-15 13:40:00,27.45,27.46,27.44,27.45,3100.0,20.318,20.3254,20.3106,20.318,3100.0
2012-08-15 13:50:00,27.47,27.47,27.46,27.47,900.0,20.3328,20.3328,20.3254,20.3328,900.0
2012-08-15 14:00:00,27.47,27.47,27.44,27.44,17200.0,20.3328,20.3328,20.3106,20.3106,17200.0
2012-08-15 14:10:00,27.43,27.47,27.43,27.47,11900.0,20.3032,20.3328,20.3032,20.3328,11900.0
2012-08-15 14:20:00,27.47,27.49,27.46,27.48,19300.0,20.3328,20.3476,20.3254,20.3402,19300.0
2012-08-15 14:30:00,27.48,27.49,27.46,27.47,18300.0,20.3402,20.3476,20.3254,20.3328,18300.0
2012-08-15 14:40:00,27.47,27.5,27.47,27.5,13800.0,20.3328,20.355,20.3328,20.355,13800.0
2012-08-15 14:50:00,27.49,27.53,27.49,27.51,6500.0,20.3476,20.3772,20.3476,20.3624,6500.0
2012-08-15 15:00:00,27.51,27.52,27.5,27.5,10800.0,20.3624,20.3698,20.355,20.355,10800.0
2012-08-15 15:10:00,27.5,27.5,27.49,27.5,1200.0,20.355,20.355,20.3476,20.355,1200.0
2012-08-15 15:20:00,27.49,27.5,27.46,27.47,10200.0,20.3476,20.355,20.3254,20.3328,10200.0
2012-08-15 15:30:00,27.47,27.48,27.45,27.45,25900.0,20.3328,20.3402,20.318,20.318,25900.0
2012-08-15 15:40:00,27.45,27.49,27.45,27.49,20400.0,20.318,20.3476,20.318,20.3476,20400.0
2012-08-15 15:50:00,27.49,27.5,27.48,27.48,29200.0,20.3476,20.355,20.3402,20.3402,29200.0
2012-08-16 09:30:00,27.54,27.58,27.45,27.47,18300.0,20.3846,20.4142,20.318,20.3328,18300.0
2012-08-16 09:40:00,27.46,27.46,27.43,27.44,1400.0,20.3254,20.3254,20.3032,20.3106,1400.0
2012-08-16 09:50:00,27.45,27.46,27.41,27.41,4500.0,20.318,20.3254,20.2883,20.2883,4500.0
2012-08-16 10:00:00,27.41,27.43,27.37,27.42,25700.0,20.2883,20.3032,20.2587,20.2957,25700.0
2012-08-16 10:10:00,27.42,27.43,27.38,27.41,19900.0,20.2957,20.3032,20.2661,20.2883,19900.0
2012-08-16 10:20:00,27.41,27.48,27.41,27.47,11400.0,20.2883,20.3402,20.2883,20.3328,11400.0
2012-08-16 10:30:00,27.48,27.54,27.48,27.54,14100.0,20.3402,20.3846,20.3402,20.3846,14100.0
2012-08-16 10:40:00,27.55,27.57,27.54,27.55,7100.0,20.392,20.4068,20.3846,20.392,7100.0
2012-08-16 10:50:00,27.55,27.56,27.53,27.53,3500.0,20.392,20.3994,20.3772,20.3772,3500.0
2012-08-16 11:00:00,27.53,27.54,27.5,27.5,4500.0,20.3772,20.3846,20.355,20.355,4500.0
2012-08-16 11:10:00,27.51,27.54,27.5,27.54,16300.0,20.3624,20.3846,20.355,20.3846,16300.0
2012-08-16 11:20:00,27.55,27.55,27.53,27.54,7100.0,20.392,20.392,20.3772,20.3846,7100.0
2012-08-16 11:30:00,27.54,27.55,27.54,27.54,7100.0,20.3846,20.392,20.3846,20.3846,7100.0
2012-08-16 11:40:00,27.54,27.58,27.53,27.58,9200.0,20.3846,20.4142,20.3772,20.4142,9200.0
2012-08-16 11:50:00,27.57,27.62,27.57,27.59,15700.0,20.4068,20.4438,20.4068,20.4216,15700.0
2012-08-16 12:00:00,27.58,27.59,27.58,27.59,8300.0,20.4142,20.4216,20.4142,20.4216,8300.0
2012-08-16 12:10:00,27.59,27.62,27.58,27.61,6600.0,20.4216,20.4438,20.4142,20.4364,6600.0
2012-08-16 12:20:00,27.61,27.62,27.6,27.61,6800.0,20.4364,20.4438,20.429,20.4364,6800.0
2012-08-16 12:30:00,27.61,27.62,27.58,27.62,13700.0,20.4364,20.4438,20.4142,20.4438,13700.0
2012-08-16 12:40:00,27.61,27.62,27.6,27.61,4800.0,20.4364,20.4438,20.429,20.4364,4800.0
2012-08-16 12:50:00,27.61,27.63,27.6,27.63,7500.0,20.4364,20.4512,20.429,20.4512,7500.0
2012-08-16 13:00:00,27.63,27.65,27.63,27.63,10800.0,20.4512,20.466,20.4512,20.4512,10800.0
2012-08-16 13:10:00,27.64,27.66,27.63,27.64,8600.0,20.4586,20.4734,20.4512,20.4586,8600.0
2012-08-16 13:20:00,27.65,27.65,27.64,27.64,5500.0,20.466,20.466,20.4586,20.4586,5500.0
2012-08-16 13:30:00,27.65,27.66,27.64,27.65,6300.0,20.466,20.4734,20.4586,20.466,6300.0
2012-08-16 13:40:00,27.66,27.66,27.64,27.65,5800.0,20.4734,20.4734,20.4586,20.466,5800.0
2012-08-16 13:50:00,27.64,27.65,27.63,27.64,9500.0,20.4586,20.466,20.4512,20.4586,9500.0
2012-08-16 14:00:00,27.63,27.66,27.63,27.66,8400.0,20.4512,20.4734,20.4512,20.4734,8400.0
2012-08-16 14:10:00,27.65,27.65,27.62,27.62,6600.0,20.466,20.466,20.4438,20.4438,6600.0
2012-08-16 14:20:00,27.62,27.63,27.62,27.62,39700.0,20.4438,20.4512,20.4438,20.4438,39700.0
2012-08-16 14:30:00,27.61,27.69,27.61,27.69,27000.0,20.4364,20.4956,20.4364,20.4956,27000.0
2012-08-16 14:40:00,27.68,27.69,27.66,27.67,12800.0,20.4882,20.4956,20.4734,20.4808,12800.0
2012-08-16 14:50:00,27.67,27.67,27.62,27.62,14600.0,20.4808,20.4808,20.4438,20.4438,14600.0
2012-08-16 15:00:00,27.61,27.61,27.59,27.6,25000.0,20.4364,20.4364,20.4216,20.429,25000.0
2012-08-16 15:10:00,27.59,27.63,27.59,27.62,24600.0,20.4216,20.4512,20.4216,20.4438,24600.0
2012-08-16 15:20:00,27.63,27.64,27.62,27.63,14600.0,20.4512,20.4586,20.4438,20.4512,14600.0
2012-08-16 15:30:00,27.63,27.65,27.63,27.65,14300.0,20.4512,20.466,20.4512,20.466,14300.0
2012-08-16 15:40:00,27.64,27.65,27.63,27.64,38000.0,20.4586,20.466,20.4512,20.4586,38000.0
2012-08-16 15:50:00,27.64,27.65,27.61,27.63,55100.0,20.4586,20.466,20.4364,20.4512,55100.0
2012-08-17 09:30:00,27.7,27.7,27.58,27.62,10900.0,20.503,20.503,20.4142,20.4438,10900.0
2012-08-17 09:40:00,27.62,27.62,27.59,27.59,1100.0,20.4438,20.4438,20.4216,20.4216,1100.0
2012-08-17 09:50:00,27.62,27.64,27.62,27.63,2600.0,20.4438,20.4586,20.4438,20.4512,2600.0
2012-08-17 10:00:00,27.66,27.66,27.6,27.63,4100.0,20.4734,20.4734,20.429,20.4512,4100.0
2012-08-17 10:10:00,27.63,27.64,27.61,27.61,5000.0,20.4512,20.4586,20.4364,20.4364,5000.0
2012-08-17 10:20:00,27.61,27.63,27.61,27.63,1900.0,20.4364,20.4512,20.4364,20.4512,1900.0
2012-08-17 10:30:00,27.63,27.66,27.62,27.66,16700.0,20.4512,20.4734,20.4438,20.4734,16700.0
2012-08-17 10:40:00,27.66,27.66,27.63,27.63,2400.0,20.4734,20.4734,20.4512,20.4512,2400.0
2012-08-17 10:50:00,27.64,27.65,27.64,27.65,1100.0,20.4586,20.466,20.4586,20.466,1100.0
2012-08-17 11:00:00,27.66,27.68,27.66,27.67,2800.0,20.4734,20.4882,20.4734,20.4808,2800.0
2012-08-17 11:10:00,27.68,27.69,27.66,27.66,3100.0,20.4882,20.4956,20.4734,20.4734,3100.0
2012-08-17 11:20:00,27.67,27.67,27.65,27.66,2700.0,20.4808,20.4808,20.466,20.4734,2700.0
2012-08-17 11:30:00,27.65,27.71,27.65,27.7,11100.0,20.466,20.5104,20.466,20.503,11100.0
2012-08-17 11:40:00,27.71,27.71,27.71,27.71,2000.0,20.5104,20.5104,20.5104,20.5104,2000.0
2012-08-17 11:50:00,27.71,27.73,27.71,27.73,12400.0,20.5104,20.5252,20.5104,20.5252,12400.0
2012-08-17 12:00:00,27.73,27.74,27.72,27.74,2600.0,20.5252,20.5326,20.5178,20.5326,2600.0
2012-08-17 12:10:00,27.73,27.74,27.73,27.74,2700.0,20.5252,20.5326,20.5252,20.5326,2700.0
2012-08-17 12:20:00,27.75,27.75,27.74,27.75,1200.0,20.54,20.54,20.5326,20.54,1200.0
2012-08-17 12:30:00,27.74,27.74,27.74,27.74,200.0,20.5326,20.5326,20.5326,20.5326,200.0
2012-08-17 12:40:00,27.74,27.76,27.73,27.75,5500.0,20.5326,20.5474,20.5252,20.54,5500.0
2012-08-17 12:50:00,27.76,27.76,27.73,27.74,5800.0,20.5474,20.5474,20.5252,20.5326,5800.0
2012-08-17 13:00:00,27.74,27.74,27.73,27.73,200.0,20.5326,20.5326,20.5252,20.5252,200.0
2012-08-17 13:10:00,27.74,27.75,27.73,27.75,3000.0,20.5326,20.54,20.5252,20.54,3000.0
2012-08-17 13:20:00,27.77,27.77,27.77,27.77,400.0,20.5548,20.5548,20.5548,20.5548,400.0
2012-08-17 13:30:00,27.77,27.79,27.77,27.78,4800.0,20.5548,20.5696,20.5548,20.5622,4800.0
2012-08-17 13:40:00,27.78,27.78,27.78,27.78,0.0,20.5622,20.5622,20.5622,20.5622,0.0
2012-08-17 13:50:00,27.79,27.79,27.78,27.79,7900.0,20.5696,20.5696,20.5622,20.5696,7900.0
2012-08-17 14:00:00,27.78,27.78,27.75,27.75,14400.0,20.5622,20.5622,20.54,20.54,14400.0
2012-08-17 14:10:00,27.75,27.76,27.75,27.75,6500.0,20.54,20.5474,20.54,20.54,6500.0
2012-08-17 14:20:00,27.75,27.8,27.75,27.79,12900.0,20.54,20.577,20.54,20.5696,12900.0
2012-08-17 14:30:00,27.8,27.81,27.8,27.81,2700.0,20.577,20.5844,20.577,20.5844,2700.0
2012-08-17 14:40:00,27.82,27.82,27.8,27.81,10200.0,20.5918,20.5918,20.577,20.5844,10200.0
2012-08-17 14:50:00,27.81,27.82,27.81,27.82,4600.0,20.5844,20.5918,20.5844,20.5918,4600.0
2012-08-17 15:00:00,27.82,27.84,27.82,27.83,9400.0,20.5918,20.6066,20.5918,20.5992,9400.0
2012-08-17 15:10:00,27.83,27.83,27.8,27.82,11700.0,20.5992,20.5992,20.577,20.5918,11700.0
2012-08-17 15:20:00,27.81,27.82,27.8,27.81,9000.0,20.5844,20.5918,20.577,20.5844,9000.0
2012-08-17 15:30:00,27.8,27.81,27.78,27.78,12600.0,20.577,20.5844,20.5622,20.5622,12600.0
2012-08-17 15:40:00,27.78,27.83,27.77,27.83,47300.0,20.5622,20.5992,20.5548,20.5992,47300.0
2012-08-17 15:50:00,27.83,27.85,27.8,27.83,55500.0,20.5992,20.614,20.577,20.5992,55500.0
2012-08-20 09:30:00,27.79,27.83,27.74,27.8,138600.0,20.5696,20.5992,20.5326,20.577,138600.0
2012-08-20 09:40:00,27.8,27.92,27.79,27.87,288300.0,20.577,20.6658,20.5696,20.6288,288300.0
2012-08-20 09:50:00,27.87,27.92,27.85,27.86,89700.0,20.6288,20.6658,20.614,20.6214,89700.0
2012-08-20 10:00:00,27.87,27.88,27.85,27.88,18500.0,20.6288,20.6362,20.614,20.6362,18500.0
2012-08-20 10:10:00,27.87,27.87,27.78,27.82,48900.0,20.6288,20.6288,20.5622,20.5918,48900.0
2012-08-20 10:20:00,27.82,27.82,27.8,27.81,12600.0,20.5918,20.5918,20.577,20.5844,12600.0
2012-08-20 10:30:00,27.81,27.83,27.81,27.83,5700.0,20.5844,20.5992,20.5844,20.5992,5700.0
2012-08-20 10:40:00,27.82,27.84,27.81,27.84,14300.0,20.5918,20.6066,20.5844,20.6066,14300.0
2012-08-20 10:50:00,27.84,27.9,27.84,27.9,121700.0,20.6066,20.651,20.6066,20.651,121700.0
2012-08-20 11:00:00,27.91,27.91,27.9,27.9,10200.0,20.6584,20.6584,20.651,20.651,10200.0
2012-08-20 11:10:00,27.89,27.9,27.89,27.9,1600.0,20.6436,20.651,20.6436,20.651,1600.0
2012-08-20 11:20:00,27.91,27.92,27.91,27.91,48600.0,20.6584,20.6658,20.6584,20.6584,48600.0
2012-08-20 11:30:00,27.9,27.91,27.9,27.9,7800.0,20.651,20.6584,20.651,20.651,7800.0
2012-08-20 11:40:00,27.9,27.9,27.89,27.9,4200.0,20.651,20.651,20.6436,20.651,4200.0
2012-08-20 11:50:00,27.92,27.96,27.92,27.96,85900.0,20.6658,20.6954,20.6658,20.6954,85900.0
2012-08-20 12:00:00,27.95,27.95,27.94,27.94,13900.0,20.688,20.688,20.6806,20.6806,13900.0
2012-08-20 12:10:00,27.94,27.96,27.94,27.95,16200.0,20.6806,20.6954,20.6806,20.688,16200.0
2012-08-20 12:20:00,27.95,27.95,27.93,27.93,14100.0,20.688,20.688,20.6732,20.6732,14100.0
2012-08-20 12:30:00,27.92,27.93,27.91,27.91,6700.0,20.6658,20.6732,20.6584,20.6584,6700.0
2012-08-20 12:40:00,27.91,27.92,27.9,27.92,2600.0,20.6584,20.6658,20.651,20.6658,2600.0
2012-08-20 12:50:00,27.91,27.92,27.9,27.9,8300.0,20.6584,20.6658,20.651,20.651,8300.0
2012-08-20 13:00:00,27.9,27.9,27.9,27.9,2700.0,20.651,20.651,20.651,20.651,2700.0
2012-08-20 13:10:00,27.91,27.92,27.91,27.92,1700.0,20.6584,20.6658,20.6584,20.6658,1700.0
2012-08-20 13:20:00,27.92,27.92,27.9,27.9,8800.0,20.6658,20.6658,20.651,20.651,8800.0
2012-08-20 13:30:00,27.9,27.91,27.88,27.88,9000.0,20.651,20.6584,20.6362,20.6362,9000.0
2012-08-20 13:40:00,27.87,27.88,27.86,27.86,33400.0,20.6288,20.6362,20.6214,20.6214,33400.0
2012-08-20 13:50:00,27.86,27.87,27.86,27.87,8600.0,20.6214,20.6288,20.6214,20.6288,8600.0
2012-08-20 14:00:00,27.86,27.86,27.84,27.84,6200.0,20.6214,20.6214,20.6066,20.6066,6200.0
2012-08-20 14:10:00,27.85,27.88,27.85,27.87,26000.0,20.614,20.6362,20.614,20.6288,26000.0
2012-08-20 14:20:00,27.87,27.87,27.86,27.87,1900.0,20.6288,20.6288,20.6214,20.6288,1900.0
2012-08-20 14:30:00,27.86,27.92,27.86,27.9,69100.0,20.6214,20.6658,20.6214,20.651,69100.0
2012-08-20 14:40:00,27.9,27.9,27.86,27.87,5200.0,20.651,20.651,20.6214,20.6288,5200.0
2012-08-20 14:50:00,27.87,27.87,27.86,27.86,5700.0,20.6288,20.6288,20.6214,20.6214,5700.0
2012-08-20 15:00:00,27.86,27.87,27.86,27.87,3800.0,20.6214,20.6288,20.6214,20.6288,3800.0
2012-08-20 15:10:00,27.87,27.87,27.83,27.84,12200.0,20.6288,20.6288,20.5992,20.6066,12200.0
2012-08-20 15:20:00,27.85,27.89,27.85,27.89,56300.0,20.614,20.6436,20.614,20.6436,56300.0
2012-08-20 15:30:00,27.89,27.92,27.89,27.92,69900.0,20.6436,20.6658,20.6436,20.6658,69900.0
2012-08-20 15:40:00,27.92,27.93,27.91,27.93,51000.0,20.6658,20.6732,20.6584,20.6732,51000.0
2012-08-20 15:50:00,27.93,27.94,27.88,27.89,68100.0,20.6732,20.6806,20.6362,20.6436,68100.0
2012-08-21 09:30:00,27.98,28.06,27.95,28.06,35900.0,20.7103,20.7695,20.688,20.7695,35900.0
2012-08-21 09:40:00,28.06,28.1,28.04,28.1,46400.0,20.7695,20.7991,20.7547,20.7991,46400.0
2012-08-21 09:50:00,28.09,28.18,28.09,28.17,47000.0,20.7917,20.8583,20.7917,20.8509,47000.0
2012-08-21 10:00:00,28.18,28.26,28.18,28.24,223000.0,20.8583,20.9175,20.8583,20.9027,223000.0
2012-08-21 10:10:00,28.23,28.25,28.2,28.21,113000.0,20.8953,20.9101,20.8731,20.8805,113000.0
2012-08-21 10:20:00,28.2,28.25,28.2,28.25,5600.0,20.8731,20.9101,20.8731,20.9101,5600.0
2012-08-21 10:30:00,28.24,28.27,28.23,28.27,62400.0,20.9027,20.9249,20.8953,20.9249,62400.0
2012-08-21 10:40:00,28.28,28.33,28.28,28.31,27200.0,20.9323,20.9693,20.9323,20.9545,27200.0
2012-08-21 10:50:00,28.31,28.32,28.3,28.3,14300.0,20.9545,20.9619,20.9471,20.9471,14300.0
2012-08-21 11:00:00,28.31,28.32,28.29,28.29,10600.0,20.9545,20.9619,20.9397,20.9397,10600.0
2012-08-21 11:10:00,28.3,28.32,28.28,28.31,42100.0,20.9471,20.9619,20.9323,20.9545,42100.0
2012-08-21 11:20:00,28.31,28.31,28.21,28.21,8700.0,20.9545,20.9545,20.8805,20.8805,8700.0
2012-08-21 11:30:00,28.21,28.22,28.14,28.14,4900.0,20.8805,20.8879,20.8287,20.8287,4900.0
2012-08-21 11:40:00,28.14,28.16,28.1,28.15,12300.0,20.8287,20.8435,20.7991,20.8361,12300.0
2012-08-21 11:50:00,28.15,28.18,28.15,28.16,5200.0,20.8361,20.8583,20.8361,20.8435,5200.0
2012-08-21 12:00:00,28.17,28.17,28.1,28.12,7600.0,20.8509,20.8509,20.7991,20.8139,7600.0
2012-08-21 12:10:00,28.12,28.12,28.07,28.09,7300.0,20.8139,20.8139,20.7769,20.7917,7300.0
2012-08-21 12:20:00,28.09,28.11,28.08,28.1,5500.0,20.7917,20.8065,20.7843,20.7991,5500.0
2012-08-21 12:30:00,28.11,28.12,28.09,28.12,2800.0,20.8065,20.8139,20.7917,20.8139,2800.0
2012-08-21 12:40:00,28.12,28.12,28.09,28.1,3200.0,20.8139,20.8139,20.7917,20.7991,3200.0
2012-08-21 12:50:00,28.1,28.1,28.08,28.09,9400.0,20.7991,20.7991,20.7843,20.7917,9400.0
2012-08-21 13:00:00,28.1,28.1,28.07,28.07,9800.0,20.7991,20.7991,20.7769,20.7769,9800.0
2012-08-21 13:10:00,28.07,28.08,28.04,28.07,9900.0,20.7769,20.7843,20.7547,20.7769,9900.0
2012-08-21 13:20:00,28.08,28.08,28.05,28.05,6000.0,20.7843,20.7843,20.7621,20.7621,6000.0
2012-08-21 13:30:00,28.06,28.07,28.04,28.04,4200.0,20.7695,20.7769,20.7547,20.7547,4200.0
2012-08-21 13:40:00,28.03,28.04,27.97,27.97,10700.0,20.7473,20.7547,20.7028,20.7028,10700.0
2012-08-21 13:50:00,27.97,28.02,27.96,28.02,6200.0,20.7028,20.7399,20.6954,20.7399,6200.0
2012-08-21 14:00:00,28.01,28.03,28.0,28.02,6100.0,20.7325,20.7473,20.7251,20.7399,6100.0
2012-08-21 14:10:00,28.02,28.02,27.96,27.96,4900.0,20.7399,20.7399,20.6954,20.6954,4900.0
2012-08-21 14:20:00,27.96,27.98,27.95,27.95,5700.0,20.6954,20.7103,20.688,20.688,5700.0
2012-08-21 14:30:00,27.95,27.97,27.89,27.92,10200.0,20.688,20.7028,20.6436,20.6658,10200.0
2012-08-21 14:40:00,27.93,27.94,27.92,27.94,6200.0,20.6732,20.6806,20.6658,20.6806,6200.0
2012-08-21 14:50:00,27.94,27.96,27.92,27.94,15100.0,20.6806,20.6954,20.6658,20.6806,15100.0
2012-08-21 15:00:00,27.94,27.94,27.92,27.92,9800.0,20.6806,20.6806,20.6658,20.6658,9800.0
2012-08-21 15:10:00,27.92,27.92,27.85,27.85,5700.0,20.6658,20.6658,20.614,20.614,5700.0
2012-08-21 15:20:00,27.85,27.87,27.84,27.86,35100.0,20.614,20.6288,20.6066,20.6214,35100.0
2012-08-21 15:30:00,27.86,27.91,27.86,27.91,13200.0,20.6214,20.6584,20.6214,20.6584,13200.0
2012-08-21 15:40:00,27.91,27.94,27.91,27.92,24400.0,20.6584,20.6806,20.6584,20.6658,24400.0
2012-08-21 15:50:00,27.92,27.93,27.9,27.92,36600.0,20.6658,20.6732,20.651,20.6658,36600.0
2012-08-22 09:30:00,27.86,27.93,27.82,27.92,43300.0,20.6214,20.6732,20.5918,20.6658,43300.0
2012-08-22 09:40:00,27.92,27.98,27.9,27.91,260300.0,20.6658,20.7103,20.651,20.6584,260300.0
2012-08-22 09:50:00,27.89,27.9,27.81,27.84,102100.0,20.6436,20.651,20.5844,20.6066,102100.0
2012-08-22 10:00:00,27.84,27.94,27.81,27.94,22700.0,20.6066,20.6806,20.5844,20.6806,22700.0
2012-08-22 10:10:00,27.93,27.94,27.91,27.93,10500.0,20.6732,20.6806,20.6584,20.6732,10500.0
2012-08-22 10:20:00,27.94,27.99,27.94,27.99,7500.0,20.6806,20.7177,20.6806,20.7177,7500.0
2012-08-22 10:30:00,28.0,28.01,27.95,27.95,6800.0,20.7251,20.7325,20.688,20.688,6800.0
2012-08-22 10:40:00,27.95,27.97,27.86,27.86,12400.0,20.688,20.7028,20.6214,20.6214,12400.0
2012-08-22 10:50:00,27.85,27.85,27.77,27.77,35500.0,20.614,20.614,20.5548,20.5548,35500.0
2012-08-22 11:00:00,27.77,27.82,27.75,27.79,21600.0,20.5548,20.5918,20.54,20.5696,21600.0
2012-08-22 11:10:00,27.79,27.8,27.76,27.76,9100.0,20.5696,20.577,20.5474,20.5474,9100.0
2012-08-22 11:20:00,27.76,27.77,27.75,27.76,11100.0,20.5474,20.5548,20.54,20.5474,11100.0
2012-08-22 11:30:00,27.76,27.78,27.73,27.78,21300.0,20.5474,20.5622,20.5252,20.5622,21300.0
2012-08-22 11:40:00,27.78,27.79,27.77,27.77,4900.0,20.5622,20.5696,20.5548,20.5548,4900.0
2012-08-22 11:50:00,27.78,27.79,27.76,27.79,4900.0,20.5622,20.5696,20.5474,20.5696,4900.0
2012-08-22 12:00:00,27.78,27.8,27.75,27.76,3500.0,20.5622,20.577,20.54,20.5474,3500.0
2012-08-22 12:10:00,27.75,27.76,27.73,27.73,12100.0,20.54,20.5474,20.5252,20.5252,12100.0
2012-08-22 12:20:00,27.73,27.73,27.7,27.71,39600.0,20.5252,20.5252,20.503,20.5104,39600.0
2012-08-22 12:30:00,27.71,27.71,27.65,27.66,31500.0,20.5104,20.5104,20.466,20.4734,31500.0
2012-08-22 12:40:00,27.65,27.68,27.65,27.67,20300.0,20.466,20.4882,20.466,20.4808,20300.0
2012-08-22 12:50:00,27.67,27.68,27.62,27.63,34400.0,20.4808,20.4882,20.4438,20.4512,34400.0
2012-08-22 13:00:00,27.62,27.65,27.62,27.63,10900.0,20.4438,20.466,20.4438,20.4512,10900.0
2012-08-22 13:10:00,27.63,27.65,27.63,27.64,10600.0,20.4512,20.466,20.4512,20.4586,10600.0
2012-08-22 13:20:00,27.64,27.67,27.64,27.67,17300.0,20.4586,20.4808,20.4586,20.4808,17300.0
2012-08-22 13:30:00,27.67,27.68,27.65,27.68,13300.0,20.4808,20.4882,20.466,20.4882,13300.0
2012-08-22 13:40:00,27.68,27.69,27.67,27.67,11100.0,20.4882,20.4956,20.4808,20.4808,11100.0
2012-08-22 13:50:00,27.68,27.68,27.65,27.68,9000.0,20.4882,20.4882,20.466,20.4882,9000.0
2012-08-22 14:00:00,27.67,27.84,27.67,27.74,93800.0,20.4808,20.6066,20.4808,20.5326,93800.0
2012-08-22 14:10:00,27.75,27.78,27.67,27.69,28500.0,20.54,20.5622,20.4808,20.4956,28500.0
2012-08-22 14:20:00,27.69,27.7,27.64,27.69,21900.0,20.4956,20.503,20.4586,20.4956,21900.0
2012-08-22 14:30:00,27.68,27.78,27.67,27.76,17400.0,20.4882,20.5622,20.4808,20.5474,17400.0
2012-08-22 14:40:00,27.76,27.81,27.75,27.77,19400.0,20.5474,20.5844,20.54,20.5548,19400.0
2012-08-22 14:50:00,27.78,27.8,27.77,27.78,27400.0,20.5622,20.577,20.5548,20.5622,27400.0
2012-08-22 15:00:00,27.78,27.78,27.74,27.77,21400.0,20.5622,20.5622,20.5326,20.5548,21400.0
2012-08-22 15:10:00,27.78,27.79,27.72,27.72,31400.0,20.5622,20.5696,20.5178,20.5178,31400.0
2012-08-22 15:20:00,27.72,27.73,27.7,27.71,50900.0,20.5178,20.5252,20.503,20.5104,50900.0
2012-08-22 15:30:00,27.7,27.73,27.69,27.71,32700.0,20.503,20.5252,20.4956,20.5104,32700.0
2012-08-22 15:40:00,27.71,27.73,27.69,27.71,27800.0,20.5104,20.5252,20.4956,20.5104,27800.0
2012-08-22 15:50:00,27.71,27.74,27.71,27.72,123100.0,20.5104,20.5326,20.5104,20.5178,123100.0
2012-08-23 09:30:00,27.67,27.67,27.6,27.62,10500.0,20.4808,20.4808,20.429,20.4438,10500.0
2012-08-23 09:40:00,27.63,27.64,27.55,27.55,11000.0,20.4512,20.4586,20.392,20.392,11000.0
2012-08-23 09:50:00,27.55,27.59,27.52,27.54,8800.0,20.392,20.4216,20.3698,20.3846,8800.0
2012-08-23 10:00:00,27.53,27.56,27.49,27.51,72200.0,20.3772,20.3994,20.3476,20.3624,72200.0
2012-08-23 10:10:00,27.5,27.51,27.48,27.49,43700.0,20.355,20.3624,20.3402,20.3476,43700.0
2012-08-23 10:20:00,27.48,27.51,27.48,27.5,92800.0,20.3402,20.3624,20.3402,20.355,92800.0
2012-08-23 10:30:00,27.5,27.53,27.47,27.51,131300.0,20.355,20.3772,20.3328,20.3624,131300.0
2012-08-23 10:40:00,27.51,27.56,27.48,27.53,108300.0,20.3624,20.3994,20.3402,20.3772,108300.0
2012-08-23 10:50:00,27.53,27.54,27.47,27.48,127400.0,20.3772,20.3846,20.3328,20.3402,127400.0
2012-08-23 11:00:00,27.48,27.48,27.43,27.45,20100.0,20.3402,20.3402,20.3032,20.318,20100.0
2012-08-23 11:10:00,27.45,27.49,27.45,27.48,10900.0,20.318,20.3476,20.318,20.3402,10900.0
2012-08-23 11:20:00,27.47,27.49,27.46,27.49,14800.0,20.3328,20.3476,20.3254,20.3476,14800.0
2012-08-23 11:30:00,27.49,27.49,27.47,27.47,2200.0,20.3476,20.3476,20.3328,20.3328,2200.0
2012-08-23 11:40:00,27.48,27.49,27.47,27.49,1200.0,20.3402,20.3476,20.3328,20.3476,1200.0
2012-08-23 11:50:00,27.47,27.48,27.46,27.48,12600.0,20.3328,20.3402,20.3254,20.3402,12600.0
2012-08-23 12:00:00,27.48,27.48,27.43,27.44,19100.0,20.3402,20.3402,20.3032,20.3106,19100.0
2012-08-23 12:10:00,27.44,27.44,27.4,27.41,14800.0,20.3106,20.3106,20.2809,20.2883,14800.0
2012-08-23 12:20:00,27.39,27.43,27.39,27.41,24300.0,20.2735,20.3032,20.2735,20.2883,24300.0
2012-08-23 12:30:00,27.42,27.42,27.41,27.42,6000.0,20.2957,20.2957,20.2883,20.2957,6000.0
2012-08-23 12:40:00,27.42,27.45,27.42,27.44,9800.0,20.2957,20.318,20.2957,20.3106,9800.0
2012-08-23 12:50:00,27.43,27.43,27.42,27.42,19900.0,20.3032,20.3032,20.2957,20.2957,19900.0
2012-08-23 13:00:00,27.41,27.41,27.39,27.4,9900.0,20.2883,20.2883,20.2735,20.2809,9900.0
2012-08-23 13:10:00,27.39,27.41,27.36,27.38,19700.0,20.2735,20.2883,20.2513,20.2661,19700.0
2012-08-23 13:20:00,27.38,27.39,27.34,27.34,218700.0,20.2661,20.2735,20.2365,20.2365,218700.0
2012-08-23 13:30:00,27.34,27.37,27.33,27.36,13800.0,20.2365,20.2587,20.2291,20.2513,13800.0
2012-08-23 13:40:00,27.36,27.38,27.35,27.37,35800.0,20.2513,20.2661,20.2439,20.2587,35800.0
2012-08-23 13:50:00,27.37,27.39,27.37,27.38,12800.0,20.2587,20.2735,20.2587,20.2661,12800.0
2012-08-23 14:00:00,27.39,27.41,27.39,27.41,15000.0,20.2735,20.2883,20.2735,20.2883,15000.0
2012-08-23 14:10:00,27.41,27.41,27.38,27.39,30600.0,20.2883,20.2883,20.2661,20.2735,30600.0
2012-08-23 14:20:00,27.39,27.39,27.37,27.37,15500.0,20.2735,20.2735,20.2587,20.2587,15500.0
2012-08-23 14:30:00,27.36,27.4,27.36,27.39,20100.0,20.2513,20.2809,20.2513,20.2735,20100.0
2012-08-23 14:40:00,27.39,27.46,27.39,27.45,11800.0,20.2735,20.3254,20.2735,20.318,11800.0
2012-08-23 14:50:00,27.45,27.45,27.41,27.41,20300.0,20.318,20.318,20.2883,20.2883,20300.0
2012-08-23 15:00:00,27.41,27.42,27.4,27.42,14200.0,20.2883,20.2957,20.2809,20.2957,14200.0
2012-08-23 15:10:00,27.43,27.44,27.42,27.42,24500.0,20.3032,20.3106,20.2957,20.2957,24500.0
2012-08-23 15:20:00,27.42,27.42,27.36,27.37,33700.0,20.2957,20.2957,20.2513,20.2587,33700.0
2012-08-23 15:30:00,27.36,27.39,27.34,27.37,37300.0,20.2513,20.2735,20.2365,20.2587,37300.0
2012-08-23 15:40:00,27.37,27.38,27.36,27.37,30600.0,20.2587,20.2661,20.2513,20.2587,30600.0
2012-08-23 15:50:00,27.36,27.38,27.34,27.37,81100.0,20.2513,20.2661,20.2365,20.2587,81100.0
2012-08-24 09:30:00,27.33,27.4,27.32,27.37,35600.0,20.2291,20.2809,20.2217,20.2587,35600.0
2012-08-24 09:40:00,27.36,27.4,27.36,27.4,16500.0,20.2513,20.2809,20.2513,20.2809,16500.0
2012-08-24 09:50:00,27.39,27.4,27.3,27.3,12100.0,20.2735,20.2809,20.2069,20.2069,12100.0
2012-08-24 10:00:00,27.3,27.36,27.3,27.36,10400.0,20.2069,20.2513,20.2069,20.2513,10400.0
2012-08-24 10:10:00,27.35,27.38,27.33,27.33,5500.0,20.2439,20.2661,20.2291,20.2291,5500.0
2012-08-24 10:20:00,27.33,27.34,27.32,27.33,8600.0,20.2291,20.2365,20.2217,20.2291,8600.0
2012-08-24 10:30:00,27.32,27.4,27.32,27.4,32300.0,20.2217,20.2809,20.2217,20.2809,32300.0
2012-08-24 10:40:00,27.4,27.42,27.4,27.41,17800.0,20.2809,20.2957,20.2809,20.2883,17800.0
2012-08-24 10:50:00,27.4,27.4,27.38,27.39,7800.0,20.2809,20.2809,20.2661,20.2735,7800.0
2012-08-24 11:00:00,27.39,27.44,27.39,27.41,42600.0,20.2735,20.3106,20.2735,20.2883,42600.0
2012-08-24 11:10:00,27.42,27.53,27.42,27.53,17100.0,20.2957,20.3772,20.2957,20.3772,17100.0
2012-08-24 11:20:00,27.52,27.53,27.49,27.49,22400.0,20.3698,20.3772,20.3476,20.3476,22400.0
2012-08-24 11:30:00,27.5,27.51,27.5,27.51,12800.0,20.355,20.3624,20.355,20.3624,12800.0
2012-08-24 11:40:00,27.5,27.51,27.46,27.46,3900.0,20.355,20.3624,20.3254,20.3254,3900.0
2012-08-24 11:50:00,27.46,27.47,27.44,27.44,9700.0,20.3254,20.3328,20.3106,20.3106,9700.0
2012-08-24 12:00:00,27.45,27.47,27.43,27.46,10200.0,20.318,20.3328,20.3032,20.3254,10200.0
2012-08-24 12:10:00,27.46,27.47,27.46,27.46,7800.0,20.3254,20.3328,20.3254,20.3254,7800.0
2012-08-24 12:20:00,27.46,27.5,27.46,27.5,5500.0,20.3254,20.355,20.3254,20.355,5500.0
2012-08-24 12:30:00,27.5,27.52,27.5,27.51,8400.0,20.355,20.3698,20.355,20.3624,8400.0
2012-08-24 12:40:00,27.51,27.54,27.51,27.53,7200.0,20.3624,20.3846,20.3624,20.3772,7200.0
2012-08-24 12:50:00,27.53,27.55,27.53,27.54,4700.0,20.3772,20.392,20.3772,20.3846,4700.0
2012-08-24 13:00:00,27.55,27.56,27.53,27.56,10800.0,20.392,20.3994,20.3772,20.3994,10800.0
2012-08-24 13:10:00,27.55,27.56,27.54,27.56,5100.0,20.392,20.3994,20.3846,20.3994,5100.0
2012-08-24 13:20:00,27.56,27.56,27.55,27.55,5800.0,20.3994,20.3994,20.392,20.392,5800.0
2012-08-24 13:30:00,27.56,27.58,27.55,27.57,12500.0,20.3994,20.4142,20.392,20.4068,12500.0
2012-08-24 13:40:00,27.56,27.61,27.56,27.59,15300.0,20.3994,20.4364,20.3994,20.4216,15300.0
2012-08-24 13:50:00,27.6,27.6,27.54,27.54,9500.0,20.429,20.429,20.3846,20.3846,9500.0
2012-08-24 14:00:00,27.54,27.55,27.51,27.52,5200.0,20.3846,20.392,20.3624,20.3698,5200.0
2012-08-24 14:10:00,27.51,27.52,27.51,27.52,5200.0,20.3624,20.3698,20.3624,20.3698,5200.0
2012-08-24 14:20:00,27.52,27.52,27.49,27.49,43900.0,20.3698,20.3698,20.3476,20.3476,43900.0
2012-08-24 14:30:00,27.49,27.51,27.48,27.49,13000.0,20.3476,20.3624,20.3402,20.3476,13000.0
2012-08-24 14:40:00,27.48,27.48,27.47,27.47,3800.0,20.3402,20.3402,20.3328,20.3328,3800.0
2012-08-24 14:50:00,27.47,27.48,27.46,27.48,40000.0,20.3328,20.3402,20.3254,20.3402,40000.0
2012-08-24 15:00:00,27.47,27.49,27.46,27.47,5700.0,20.3328,20.3476,20.3254,20.3328,5700.0
2012-08-24 15:10:00,27.48,27.55,27.48,27.54,10400.0,20.3402,20.392,20.3402,20.3846,10400.0
2012-08-24 15:20:00,27.54,27.54,27.53,27.53,19300.0,20.3846,20.3846,20.3772,20.3772,19300.0
2012-08-24 15:30:00,27.53,27.55,27.52,27.53,15400.0,20.3772,20.392,20.3698,20.3772,15400.0
2012-08-24 15:40:00,27.52,27.58,27.52,27.52,43700.0,20.3698,20.4142,20.3698,20.3698,43700.0
2012-08-24 15:50:00,27.52,27.53,27.44,27.5,68000.0,20.3698,20.3772,20.3106,20.355,68000.0
2012-08-27 09:30:00,27.6,27.66,27.6,27.61,26700.0,20.429,20.4734,20.429,20.4364,26700.0
2012-08-27 09:40:00,27.61,27.61,27.56,27.61,28100.0,20.4364,20.4364,20.3994,20.4364,28100.0
2012-08-27 09:50:00,27.6,27.61,27.56,27.56,10400.0,20.429,20.4364,20.3994,20.3994,10400.0
2012-08-27 10:00:00,27.54,27.56,27.51,27.51,19600.0,20.3846,20.3994,20.3624,20.3624,19600.0
2012-08-27 10:10:00,27.51,27.56,27.48,27.55,34100.0,20.3624,20.3994,20.3402,20.392,34100.0
2012-08-27 10:20:00,27.54,27.54,27.51,27.52,5400.0,20.3846,20.3846,20.3624,20.3698,5400.0
2012-08-27 10:30:00,27.51,27.54,27.51,27.53,6300.0,20.3624,20.3846,20.3624,20.3772,6300.0
2012-08-27 10:40:00,27.54,27.54,27.5,27.51,7800.0,20.3846,20.3846,20.355,20.3624,7800.0
2012-08-27 10:50:00,27.51,27.52,27.45,27.5,31600.0,20.3624,20.3698,20.318,20.355,31600.0
2012-08-27 11:00:00,27.49,27.57,27.49,27.57,6500.0,20.3476,20.4068,20.3476,20.4068,6500.0
2012-08-27 11:10:00,27.58,27.7,27.58,27.69,7300.0,20.4142,20.503,20.4142,20.4956,7300.0
2012-08-27 11:20:00,27.69,27.7,27.68,27.7,11200.0,20.4956,20.503,20.4882,20.503,11200.0
2012-08-27 11:30:00,27.7,27.73,27.69,27.69,28800.0,20.503,20.5252,20.4956,20.4956,28800.0
2012-08-27 11:40:00,27.69,27.69,27.66,27.68,19100.0,20.4956,20.4956,20.4734,20.4882,19100.0
2012-08-27 11:50:00,27.68,27.68,27.62,27.62,18400.0,20.4882,20.4882,20.4438,20.4438,18400.0
2012-08-27 12:00:00,27.63,27.64,27.63,27.64,1900.0,20.4512,20.4586,20.4512,20.4586,1900.0
2012-08-27 12:10:00,27.64,27.66,27.64,27.65,9100.0,20.4586,20.4734,20.4586,20.466,9100.0
2012-08-27 12:20:00,27.65,27.65,27.61,27.61,6400.0,20.466,20.466,20.4364,20.4364,6400.0
2012-08-27 12:30:00,27.6,27.61,27.6,27.6,4900.0,20.429,20.4364,20.429,20.429,4900.0
2012-08-27 12:40:00,27.6,27.6,27.6,27.6,1900.0,20.429,20.429,20.429,20.429,1900.0
2012-08-27 12:50:00,27.6,27.6,27.59,27.6,2100.0,20.429,20.429,20.4216,20.429,2100.0
2012-08-27 13:00:00,27.59,27.59,27.58,27.59,2500.0,20.4216,20.4216,20.4142,20.4216,2500.0
2012-08-27 13:10:00,27.59,27.61,27.59,27.6,2100.0,20.4216,20.4364,20.4216,20.429,2100.0
2012-08-27 13:20:00,27.6,27.63,27.6,27.61,7800.0,20.429,20.4512,20.429,20.4364,7800.0
2012-08-27 13:30:00,27.61,27.61,27.6,27.6,13700.0,20.4364,20.4364,20.429,20.429,13700.0
2012-08-27 13:40:00,27.6,27.6,27.56,27.58,7800.0,20.429,20.429,20.3994,20.4142,7800.0
2012-08-27 13:50:00,27.58,27.59,27.58,27.58,2600.0,20.4142,20.4216,20.4142,20.4142,2600.0
2012-08-27 14:00:00,27.58,27.59,27.58,27.59,2300.0,20.4142,20.4216,20.4142,20.4216,2300.0
2012-08-27 14:10:00,27.59,27.59,27.57,27.58,9100.0,20.4216,20.4216,20.4068,20.4142,9100.0
2012-08-27 14:20:00,27.59,27.59,27.58,27.59,3600.0,20.4216,20.4216,20.4142,20.4216,3600.0
2012-08-27 14:30:00,27.6,27.61,27.6,27.61,5400.0,20.429,20.4364,20.429,20.4364,5400.0
2012-08-27 14:40:00,27.61,27.61,27.59,27.59,3300.0,20.4364,20.4364,20.4216,20.4216,3300.0
2012-08-27 14:50:00,27.59,27.6,27.58,27.6,1300.0,20.4216,20.429,20.4142,20.429,1300.0
2012-08-27 15:00:00,27.6,27.61,27.59,27.59,5700.0,20.429,20.4364,20.4216,20.4216,5700.0
2012-08-27 15:10:00,27.58,27.59,27.58,27.59,2300.0,20.4142,20.4216,20.4142,20.4216,2300.0
2012-08-27 15:20:00,27.58,27.58,27.55,27.56,4100.0,20.4142,20.4142,20.392,20.3994,4100.0
2012-08-27 15:30:00,27.56,27.57,27.54,27.54,11200.0,20.3994,20.4068,20.3846,20.3846,11200.0
2012-08-27 15:40:00,27.54,27.55,27.53,27.54,8500.0,20.3846,20.392,20.3772,20.3846,8500.0
2012-08-27 15:50:00,27.55,27.57,27.52,27.57,48800.0,20.392,20.4068,20.3698,20.4068,48800.0
2012-08-28 09:30:00,27.52,27.59,27.51,27.59,13700.0,20.3698,20.4216,20.3624,20.4216,13700.0
2012-08-28 09:40:00,27.59,27.62,27.59,27.6,6000.0,20.4216,20.4438,20.4216,20.429,6000.0
2012-08-28 09:50:00,27.63,27.64,27.53,27.56,17500.0,20.4512,20.4586,20.3772,20.3994,17500.0
2012-08-28 10:00:00,27.54,27.62,27.51,27.6,32500.0,20.3846,20.4438,20.3624,20.429,32500.0
2012-08-28 10:10:00,27.6,27.66,27.59,27.64,34600.0,20.429,20.4734,20.4216,20.4586,34600.0
2012-08-28 10:20:00,27.66,27.76,27.66,27.75,45300.0,20.4734,20.5474,20.4734,20.54,45300.0
2012-08-28 10:30:00,27.75,27.79,27.72,27.75,15100.0,20.54,20.5696,20.5178,20.54,15100.0
2012-08-28 10:40:00,27.75,27.76,27.72,27.73,14200.0,20.54,20.5474,20.5178,20.5252,14200.0
2012-08-28 10:50:00,27.73,27.76,27.65,27.67,17800.0,20.5252,20.5474,20.466,20.4808,17800.0
2012-08-28 11:00:00,27.67,27.67,27.64,27.66,13000.0,20.4808,20.4808,20.4586,20.4734,13000.0
2012-08-28 11:10:00,27.67,27.67,27.62,27.67,13400.0,20.4808,20.4808,20.4438,20.4808,13400.0
2012-08-28 11:20:00,27.65,27.68,27.65,27.68,13200.0,20.466,20.4882,20.466,20.4882,13200.0
2012-08-28 11:30:00,27.66,27.7,27.65,27.7,28600.0,20.4734,20.503,20.466,20.503,28600.0
2012-08-28 11:40:00,27.7,27.72,27.67,27.71,17800.0,20.503,20.5178,20.4808,20.5104,17800.0
2012-08-28 11:50:00,27.71,27.72,27.69,27.71,14400.0,20.5104,20.5178,20.4956,20.5104,14400.0
2012-08-28 12:00:00,27.72,27.75,27.72,27.72,31200.0,20.5178,20.54,20.5178,20.5178,31200.0
2012-08-28 12:10:00,27.73,27.74,27.7,27.7,16700.0,20.5252,20.5326,20.503,20.503,16700.0
2012-08-28 12:20:00,27.7,27.73,27.7,27.72,13200.0,20.503,20.5252,20.503,20.5178,13200.0
2012-08-28 12:30:00,27.71,27.72,27.69,27.71,10100.0,20.5104,20.5178,20.4956,20.5104,10100.0
2012-08-28 12:40:00,27.72,27.74,27.7,27.73,16000.0,20.5178,20.5326,20.503,20.5252,16000.0
2012-08-28 12:50:00,27.73,27.77,27.72,27.77,49500.0,20.5252,20.5548,20.5178,20.5548,49500.0
2012-08-28 13:00:00,27.77,27.77,27.71,27.74,52700.0,20.5548,20.5548,20.5104,20.5326,52700.0
2012-08-28 13:10:00,27.74,27.74,27.71,27.71,35300.0,20.5326,20.5326,20.5104,20.5104,35300.0
2012-08-28 13:20:00,27.72,27.73,27.71,27.72,9000.0,20.5178,20.5252,20.5104,20.5178,9000.0
2012-08-28 13:30:00,27.72,27.74,27.71,27.73,23000.0,20.5178,20.5326,20.5104,20.5252,23000.0
2012-08-28 13:40:00,27.74,27.74,27.73,27.74,9200.0,20.5326,20.5326,20.5252,20.5326,9200.0
2012-08-28 13:50:00,27.73,27.73,27.7,27.73,13800.0,20.5252,20.5252,20.503,20.5252,13800.0
2012-08-28 14:00:00,27.73,27.74,27.72,27.74,35100.0,20.5252,20.5326,20.5178,20.5326,35100.0
2012-08-28 14:10:00,27.74,27.75,27.73,27.75,18800.0,20.5326,20.54,20.5252,20.54,18800.0
2012-08-28 14:20:00,27.75,27.78,27.74,27.77,52300.0,20.54,20.5622,20.5326,20.5548,52300.0
2012-08-28 14:30:00,27.78,27.78,27.77,27.77,13700.0,20.5622,20.5622,20.5548,20.5548,13700.0
2012-08-28 14:40:00,27.78,27.78,27.76,27.76,19900.0,20.5622,20.5622,20.5474,20.5474,19900.0
2012-08-28 14:50:00,27.77,27.77,27.75,27.77,17300.0,20.5548,20.5548,20.54,20.5548,17300.0
2012-08-28 15:00:00,27.77,27.79,27.76,27.78,26200.0,20.5548,20.5696,20.5474,20.5622,26200.0
2012-08-28 15:10:00,27.78,27.8,27.73,27.74,69100.0,20.5622,20.577,20.5252,20.5326,69100.0
2012-08-28 15:20:00,27.74,27.75,27.71,27.74,20700.0,20.5326,20.54,20.5104,20.5326,20700.0
2012-08-28 15:30:00,27.73,27.74,27.71,27.74,28700.0,20.5252,20.5326,20.5104,20.5326,28700.0
2012-08-28 15:40:00,27.74,27.74,27.72,27.74,31000.0,20.5326,20.5326,20.5178,20.5326,31000.0
2012-08-28 15:50:00,27.74,27.74,27.7,27.7,141100.0,20.5326,20.5326,20.503,20.503,141100.0
2012-08-29 09:30:00,27.74,27.83,27.72,27.83,28500.0,20.5326,20.5992,20.5178,20.5992,28500.0
2012-08-29 09:40:00,27.84,27.84,27.82,27.83,2300.0,20.6066,20.6066,20.5918,20.5992,2300.0
2012-08-29 09:50:00,27.83,27.85,27.77,27.78,4400.0,20.5992,20.614,20.5548,20.5622,4400.0
2012-08-29 10:00:00,27.78,27.83,27.77,27.79,42700.0,20.5622,20.5992,20.5548,20.5696,42700.0
2012-08-29 10:10:00,27.8,27.84,27.8,27.81,7000.0,20.577,20.6066,20.577,20.5844,7000.0
2012-08-29 10:20:00,27.81,27.82,27.78,27.82,5100.0,20.5844,20.5918,20.5622,20.5918,5100.0
2012-08-29 10:30:00,27.82,27.84,27.81,27.83,10700.0,20.5918,20.6066,20.5844,20.5992,10700.0
2012-08-29 10:40:00,27.82,27.83,27.81,27.81,10600.0,20.5918,20.5992,20.5844,20.5844,10600.0
2012-08-29 10:50:00,27.8,27.81,27.75,27.76,8800.0,20.577,20.5844,20.54,20.5474,8800.0
2012-08-29 11:00:00,27.76,27.78,27.75,27.77,3900.0,20.5474,20.5622,20.54,20.5548,3900.0
2012-08-29 11:10:00,27.77,27.79,27.76,27.79,4200.0,20.5548,20.5696,20.5474,20.5696,4200.0
2012-08-29 11:20:00,27.79,27.81,27.78,27.8,3400.0,20.5696,20.5844,20.5622,20.577,3400.0
2012-08-29 11:30:00,27.8,27.84,27.8,27.83,2600.0,20.577,20.6066,20.577,20.5992,2600.0
2012-08-29 11:40:00,27.86,27.89,27.85,27.88,11000.0,20.6214,20.6436,20.614,20.6362,11000.0
2012-08-29 11:50:00,27.88,27.89,27.87,27.87,11000.0,20.6362,20.6436,20.6288,20.6288,11000.0
2012-08-29 12:00:00,27.88,27.89,27.87,27.88,2200.0,20.6362,20.6436,20.6288,20.6362,2200.0
2012-08-29 12:10:00,27.87,27.89,27.87,27.88,1700.0,20.6288,20.6436,20.6288,20.6362,1700.0
2012-08-29 12:20:00,27.88,27.89,27.87,27.89,5700.0,20.6362,20.6436,20.6288,20.6436,5700.0
2012-08-29 12:30:00,27.89,27.9,27.88,27.89,6200.0,20.6436,20.651,20.6362,20.6436,6200.0
2012-08-29 12:40:00,27.89,27.91,27.89,27.91,5600.0,20.6436,20.6584,20.6436,20.6584,5600.0
2012-08-29 12:50:00,27.91,27.92,27.9,27.9,6000.0,20.6584,20.6658,20.651,20.651,6000.0
2012-08-29 13:00:00,27.9,27.91,27.9,27.91,12100.0,20.651,20.6584,20.651,20.6584,12100.0
2012-08-29 13:10:00,27.91,27.95,27.91,27.93,5000.0,20.6584,20.688,20.6584,20.6732,5000.0
2012-08-29 13:20:00,27.93,27.96,27.92,27.94,6100.0,20.6732,20.6954,20.6658,20.6806,6100.0
2012-08-29 13:30:00,27.94,27.98,27.94,27.98,67500.0,20.6806,20.7103,20.6806,20.7103,67500.0
2012-08-29 13:40:00,27.98,28.0,27.98,28.0,5600.0,20.7103,20.7251,20.7103,20.7251,5600.0
2012-08-29 13:50:00,27.99,27.99,27.96,27.97,9200.0,20.7177,20.7177,20.6954,20.7028,9200.0
2012-08-29 14:00:00,27.96,27.97,27.96,27.96,16700.0,20.6954,20.7028,20.6954,20.6954,16700.0
2012-08-29 14:10:00,27.96,28.0,27.96,28.0,49400.0,20.6954,20.7251,20.6954,20.7251,49400.0
2012-08-29 14:20:00,27.99,28.06,27.99,28.05,159900.0,20.7177,20.7695,20.7177,20.7621,159900.0
2012-08-29 14:30:00,28.06,28.06,28.04,28.06,60200.0,20.7695,20.7695,20.7547,20.7695,60200.0
2012-08-29 14:40:00,28.05,28.07,28.05,28.05,24900.0,20.7621,20.7769,20.7621,20.7621,24900.0
2012-08-29 14:50:00,28.05,28.05,28.03,28.05,25400.0,20.7621,20.7621,20.7473,20.7621,25400.0
2012-08-29 15:00:00,28.05,28.05,28.03,28.05,50800.0,20.7621,20.7621,20.7473,20.7621,50800.0
2012-08-29 15:10:00,28.06,28.06,28.05,28.06,11000.0,20.7695,20.7695,20.7621,20.7695,11000.0
2012-08-29 15:20:00,28.06,28.06,28.04,28.04,24500.0,20.7695,20.7695,20.7547,20.7547,24500.0
2012-08-29 15:30:00,28.04,28.04,28.01,28.01,25600.0,20.7547,20.7547,20.7325,20.7325,25600.0
2012-08-29 15:40:00,28.02,28.03,27.99,27.99,38800.0,20.7399,20.7473,20.7177,20.7177,38800.0
2012-08-29 15:50:00,27.99,28.0,27.96,27.97,73400.0,20.7177,20.7251,20.6954,20.7028,73400.0
2012-08-30 09:30:00,27.84,27.84,27.75,27.77,3900.0,20.6066,20.6066,20.54,20.5548,3900.0
2012-08-30 09:40:00,27.77,27.79,27.75,27.79,1700.0,20.5548,20.5696,20.54,20.5696,1700.0
2012-08-30 09:50:00,27.79,27.79,27.77,27.77,8000.0,20.5696,20.5696,20.5548,20.5548,8000.0
2012-08-30 10:00:00,27.76,27.77,27.75,27.77,2300.0,20.5474,20.5548,20.54,20.5548,2300.0
2012-08-30 10:10:00,27.77,27.77,27.75,27.75,1500.0,20.5548,20.5548,20.54,20.54,1500.0
2012-08-30 10:20:00,27.76,27.76,27.68,27.7,11800.0,20.5474,20.5474,20.4882,20.503,11800.0
2012-08-30 10:30:00,27.7,27.72,27.67,27.7,11400.0,20.503,20.5178,20.4808,20.503,11400.0
2012-08-30 10:40:00,27.68,27.69,27.68,27.69,2500.0,20.4882,20.4956,20.4882,20.4956,2500.0
2012-08-30 10:50:00,27.68,27.69,27.65,27.69,4400.0,20.4882,20.4956,20.466,20.4956,4400.0
2012-08-30 11:00:00,27.68,27.72,27.68,27.7,5000.0,20.4882,20.5178,20.4882,20.503,5000.0
2012-08-30 11:10:00,27.7,27.75,27.69,27.75,4300.0,20.503,20.54,20.4956,20.54,4300.0
2012-08-30 11:20:00,27.76,27.77,27.74,27.76,6300.0,20.5474,20.5548,20.5326,20.5474,6300.0
2012-08-30 11:30:00,27.76,27.76,27.72,27.72,3200.0,20.5474,20.5474,20.5178,20.5178,3200.0
2012-08-30 11:40:00,27.73,27.74,27.71,27.72,2500.0,20.5252,20.5326,20.5104,20.5178,2500.0
2012-08-30 11:50:00,27.72,27.73,27.7,27.7,5000.0,20.5178,20.5252,20.503,20.503,5000.0
2012-08-30 12:00:00,27.71,27.72,27.7,27.71,6000.0,20.5104,20.5178,20.503,20.5104,6000.0
2012-08-30 12:10:00,27.72,27.73,27.71,27.73,18700.0,20.5178,20.5252,20.5104,20.5252,18700.0
2012-08-30 12:20:00,27.72,27.73,27.7,27.71,6100.0,20.5178,20.5252,20.503,20.5104,6100.0
2012-08-30 12:30:00,27.71,27.74,27.7,27.72,30700.0,20.5104,20.5326,20.503,20.5178,30700.0
2012-08-30 12:40:00,27.73,27.74,27.72,27.73,10000.0,20.5252,20.5326,20.5178,20.5252,10000.0
2012-08-30 12:50:00,27.74,27.76,27.73,27.75,6200.0,20.5326,20.5474,20.5252,20.54,6200.0
2012-08-30 13:00:00,27.75,27.76,27.74,27.75,4700.0,20.54,20.5474,20.5326,20.54,4700.0
2012-08-30 13:10:00,27.76,27.76,27.74,27.76,8800.0,20.5474,20.5474,20.5326,20.5474,8800.0
2012-08-30 13:20:00,27.76,27.76,27.75,27.75,7200.0,20.5474,20.5474,20.54,20.54,7200.0
2012-08-30 13:30:00,27.75,27.77,27.75,27.75,8600.0,20.54,20.5548,20.54,20.54,8600.0
2012-08-30 13:40:00,27.76,27.79,27.75,27.79,46300.0,20.5474,20.5696,20.54,20.5696,46300.0
2012-08-30 13:50:00,27.8,27.81,27.79,27.81,11200.0,20.577,20.5844,20.5696,20.5844,11200.0
2012-08-30 14:00:00,27.8,27.85,27.8,27.83,41500.0,20.577,20.614,20.577,20.5992,41500.0
2012-08-30 14:10:00,27.83,27.85,27.83,27.83,6500.0,20.5992,20.614,20.5992,20.5992,6500.0
2012-08-30 14:20:00,27.83,27.85,27.82,27.82,9900.0,20.5992,20.614,20.5918,20.5918,9900.0
2012-08-30 14:30:00,27.83,27.83,27.81,27.82,5600.0,20.5992,20.5992,20.5844,20.5918,5600.0
2012-08-30 14:40:00,27.82,27.83,27.81,27.82,4200.0,20.5918,20.5992,20.5844,20.5918,4200.0
2012-08-30 14:50:00,27.82,27.85,27.82,27.84,8700.0,20.5918,20.614,20.5918,20.6066,8700.0
2012-08-30 15:00:00,27.83,27.85,27.83,27.83,11500.0,20.5992,20.614,20.5992,20.5992,11500.0
2012-08-30 15:10:00,27.83,27.84,27.83,27.84,7200.0,20.5992,20.6066,20.5992,20.6066,7200.0
2012-08-30 15:20:00,27.84,27.84,27.81,27.82,32800.0,20.6066,20.6066,20.5844,20.5918,32800.0
2012-08-30 15:30:00,27.82,27.84,27.82,27.83,10100.0,20.5918,20.6066,20.5918,20.5992,10100.0
2012-08-30 15:40:00,27.81,27.83,27.78,27.79,16600.0,20.5844,20.5992,20.5622,20.5696,16600.0
2012-08-30 15:50:00,27.8,27.8,27.77,27.78,53800.0,20.577,20.577,20.5548,20.5622,53800.0
2012-08-31 09:30:00,27.93,27.97,27.9,27.93,69600.0,20.6732,20.7028,20.651,20.6732,69600.0
2012-08-31 09:40:00,27.94,27.94,27.89,27.89,13500.0,20.6806,20.6806,20.6436,20.6436,13500.0
2012-08-31 09:50:00,27.89,27.89,27.86,27.86,2800.0,20.6436,20.6436,20.6214,20.6214,2800.0
2012-08-31 10:00:00,27.81,27.83,27.63,27.67,55500.0,20.5844,20.5992,20.4512,20.4808,55500.0
2012-08-31 10:10:00,27.66,27.83,27.66,27.82,24200.0,20.4734,20.5992,20.4734,20.5918,24200.0
2012-08-31 10:20:00,27.82,27.83,27.77,27.77,7000.0,20.5918,20.5992,20.5548,20.5548,7000.0
2012-08-31 10:30:00,27.76,27.82,27.73,27.76,16800.0,20.5474,20.5918,20.5252,20.5474,16800.0
2012-08-31 10:40:00,27.77,27.82,27.77,27.82,3900.0,20.5548,20.5918,20.5548,20.5918,3900.0
2012-08-31 10:50:00,27.82,27.91,27.81,27.87,8100.0,20.5918,20.6584,20.5844,20.6288,8100.0
2012-08-31 11:00:00,27.88,27.93,27.86,27.86,6600.0,20.6362,20.6732,20.6214,20.6214,6600.0
2012-08-31 11:10:00,27.87,27.87,27.86,27.87,3200.0,20.6288,20.6288,20.6214,20.6288,3200.0
2012-08-31 11:20:00,27.88,27.89,27.85,27.85,1700.0,20.6362,20.6436,20.614,20.614,1700.0
2012-08-31 11:30:00,27.86,27.87,27.85,27.86,2200.0,20.6214,20.6288,20.614,20.6214,2200.0
2012-08-31 11:40:00,27.87,27.87,27.84,27.85,2800.0,20.6288,20.6288,20.6066,20.614,2800.0
2012-08-31 11:50:00,27.85,27.87,27.83,27.83,4100.0,20.614,20.6288,20.5992,20.5992,4100.0
2012-08-31 12:00:00,27.83,27.84,27.76,27.76,14200.0,20.5992,20.6066,20.5474,20.5474,14200.0
2012-08-31 12:10:00,27.76,27.76,27.73,27.75,8000.0,20.5474,20.5474,20.5252,20.54,8000.0
2012-08-31 12:20:00,27.74,27.76,27.73,27.74,8700.0,20.5326,20.5474,20.5252,20.5326,8700.0
2012-08-31 12:30:00,27.73,27.78,27.73,27.76,22300.0,20.5252,20.5622,20.5252,20.5474,22300.0
2012-08-31 12:40:00,27.76,27.77,27.75,27.76,1800.0,20.5474,20.5548,20.54,20.5474,1800.0
2012-08-31 12:50:00,27.76,27.77,27.75,27.77,2400.0,20.5474,20.5548,20.54,20.5548,2400.0
2012-08-31 13:00:00,27.77,27.79,27.76,27.78,7100.0,20.5548,20.5696,20.5474,20.5622,7100.0
2012-08-31 13:10:00,27.77,27.78,27.7,27.72,14600.0,20.5548,20.5622,20.503,20.5178,14600.0
2012-08-31 13:20:00,27.73,27.74,27.73,27.74,3300.0,20.5252,20.5326,20.5252,20.5326,3300.0
2012-08-31 13:30:00,27.74,27.77,27.74,27.77,9100.0,20.5326,20.5548,20.5326,20.5548,9100.0
2012-08-31 13:40:00,27.78,27.78,27.77,27.78,1100.0,20.5622,20.5622,20.5548,20.5622,1100.0
2012-08-31 13:50:00,27.79,27.83,27.78,27.81,3800.0,20.5696,20.5992,20.5622,20.5844,3800.0
2012-08-31 14:00:00,27.82,27.82,27.8,27.81,1400.0,20.5918,20.5918,20.577,20.5844,1400.0
2012-08-31 14:10:00,27.8,27.86,27.8,27.86,7700.0,20.577,20.6214,20.577,20.6214,7700.0
2012-08-31 14:20:00,27.85,27.88,27.85,27.88,2900.0,20.614,20.6362,20.614,20.6362,2900.0
2012-08-31 14:30:00,27.87,27.88,27.86,27.86,3400.0,20.6288,20.6362,20.6214,20.6214,3400.0
2012-08-31 14:40:00,27.86,27.86,27.83,27.83,3200.0,20.6214,20.6214,20.5992,20.5992,3200.0
2012-08-31 14:50:00,27.83,27.84,27.82,27.83,2100.0,20.5992,20.6066,20.5918,20.5992,2100.0
2012-08-31 15:00:00,27.82,27.82,27.76,27.76,6500.0,20.5918,20.5918,20.5474,20.5474,6500.0
2012-08-31 15:10:00,27.76,27.76,27.73,27.76,42500.0,20.5474,20.5474,20.5252,20.5474,42500.0
2012-08-31 15:20:00,27.76,27.78,27.76,27.77,21700.0,20.5474,20.5622,20.5474,20.5548,21700.0
2012-08-31 15:30:00,27.77,27.78,27.75,27.77,13200.0,20.5548,20.5622,20.54,20.5548,13200.0
2012-08-31 15:40:00,27.77,27.79,27.76,27.79,17200.0,20.5548,20.5696,20.5474,20.5696,17200.0
2012-08-31 15:50:00,27.79,27.83,27.76,27.76,52700.0,20.5696,20.5992,20.5474,20.5474,52700.0
2012-09-04 09:30:00,27.74,27.79,27.7,27.77,10200.0,20.5326,20.5696,20.503,20.5548,10200.0
2012-09-04 09:40:00,27.74,27.79,27.72,27.79,23900.0,20.5326,20.5696,20.5178,20.5696,23900.0
2012-09-04 09:50:00,27.8,27.85,27.79,27.84,35600.0,20.577,20.614,20.5696,20.6066,35600.0
2012-09-04 10:00:00,27.83,27.83,27.69,27.69,47600.0,20.5992,20.5992,20.4956,20.4956,47600.0
2012-09-04 10:10:00,27.69,27.69,27.65,27.65,33500.0,20.4956,20.4956,20.466,20.466,33500.0
2012-09-04 10:20:00,27.66,27.67,27.64,27.65,41400.0,20.4734,20.4808,20.4586,20.466,41400.0
2012-09-04 10:30:00,27.64,27.72,27.59,27.72,21600.0,20.4586,20.5178,20.4216,20.5178,21600.0
2012-09-04 10:40:00,27.71,27.71,27.68,27.68,23400.0,20.5104,20.5104,20.4882,20.4882,23400.0
2012-09-04 10:50:00,27.67,27.71,27.65,27.67,13600.0,20.4808,20.5104,20.466,20.4808,13600.0
2012-09-04 11:00:00,27.67,27.69,27.65,27.67,19400.0,20.4808,20.4956,20.466,20.4808,19400.0
2012-09-04 11:10:00,27.68,27.72,27.67,27.72,70200.0,20.4882,20.5178,20.4808,20.5178,70200.0
2012-09-04 11:20:00,27.71,27.74,27.71,27.72,8200.0,20.5104,20.5326,20.5104,20.5178,8200.0
2012-09-04 11:30:00,27.72,27.74,27.7,27.71,6400.0,20.5178,20.5326,20.503,20.5104,6400.0
2012-09-04 11:40:00,27.72,27.72,27.7,27.7,5200.0,20.5178,20.5178,20.503,20.503,5200.0
2012-09-04 11:50:00,27.71,27.73,27.7,27.72,4200.0,20.5104,20.5252,20.503,20.5178,4200.0
2012-09-04 12:00:00,27.72,27.73,27.7,27.7,10200.0,20.5178,20.5252,20.503,20.503,10200.0
2012-09-04 12:10:00,27.71,27.72,27.7,27.7,4700.0,20.5104,20.5178,20.503,20.503,4700.0
2012-09-04 12:20:00,27.7,27.72,27.7,27.71,6100.0,20.503,20.5178,20.503,20.5104,6100.0
2012-09-04 12:30:00,27.7,27.74,27.7,27.74,2100.0,20.503,20.5326,20.503,20.5326,2100.0
2012-09-04 12:40:00,27.75,27.79,27.75,27.79,21000.0,20.54,20.5696,20.54,20.5696,21000.0
2012-09-04 12:50:00,27.78,27.82,27.78,27.81,17700.0,20.5622,20.5918,20.5622,20.5844,17700.0
2012-09-04 13:00:00,27.82,27.83,27.81,27.83,62200.0,20.5918,20.5992,20.5844,20.5992,62200.0
2012-09-04 13:10:00,27.83,27.84,27.82,27.83,2800.0,20.5992,20.6066,20.5918,20.5992,2800.0
2012-09-04 13:20:00,27.84,27.86,27.83,27.85,26000.0,20.6066,20.6214,20.5992,20.614,26000.0
2012-09-04 13:30:00,27.85,27.87,27.85,27.85,4500.0,20.614,20.6288,20.614,20.614,4500.0
2012-09-04 13:40:00,27.85,27.87,27.85,27.85,10700.0,20.614,20.6288,20.614,20.614,10700.0
2012-09-04 13:50:00,27.85,27.87,27.85,27.86,9900.0,20.614,20.6288,20.614,20.6214,9900.0
2012-09-04 14:00:00,27.87,27.95,27.87,27.95,23900.0,20.6288,20.688,20.6288,20.688,23900.0
2012-09-04 14:10:00,27.95,27.97,27.94,27.97,8900.0,20.688,20.7028,20.6806,20.7028,8900.0
2012-09-04 14:20:00,28.0,28.03,27.99,28.03,11900.0,20.7251,20.7473,20.7177,20.7473,11900.0
2012-09-04 14:30:00,28.05,28.16,28.05,28.13,45200.0,20.7621,20.8435,20.7621,20.8213,45200.0
2012-09-04 14:40:00,28.13,28.14,28.1,28.12,14900.0,20.8213,20.8287,20.7991,20.8139,14900.0
2012-09-04 14:50:00,28.12,28.13,28.1,28.12,9800.0,20.8139,20.8213,20.7991,20.8139,9800.0
2012-09-04 15:00:00,28.12,28.13,28.09,28.12,9400.0,20.8139,20.8213,20.7917,20.8139,9400.0
2012-09-04 15:10:00,28.12,28.14,28.1,28.1,10000.0,20.8139,20.8287,20.7991,20.7991,10000.0
2012-09-04 15:20:00,28.11,28.18,28.1,28.17,12300.0,20.8065,20.8583,20.7991,20.8509,12300.0
2012-09-04 15:30:00,28.18,28.19,28.12,28.12,14000.0,20.8583,20.8657,20.8139,20.8139,14000.0
2012-09-04 15:40:00,28.13,28.14,28.11,28.11,29100.0,20.8213,20.8287,20.8065,20.8065,29100.0
2012-09-04 15:50:00,28.11,28.12,28.08,28.09,107300.0,20.8065,20.8139,20.7843,20.7917,107300.0
2012-09-05 09:30:00,28.0,28.05,27.9,27.9,215400.0,20.7251,20.7621,20.651,20.651,215400.0
2012-09-05 09:40:00,27.9,27.9,27.81,27.81,125700.0,20.651,20.651,20.5844,20.5844,125700.0
2012-09-05 09:50:00,27.82,27.84,27.8,27.81,79900.0,20.5918,20.6066,20.577,20.5844,79900.0
2012-09-05 10:00:00,27.82,27.89,27.82,27.88,14600.0,20.5918,20.6436,20.5918,20.6362,14600.0
2012-09-05 10:10:00,27.88,27.95,27.88,27.93,80600.0,20.6362,20.688,20.6362,20.6732,80600.0
2012-09-05 10:20:00,27.92,27.98,27.92,27.97,55300.0,20.6658,20.7103,20.6658,20.7028,55300.0
2012-09-05 10:30:00,28.0,28.04,27.98,27.99,38900.0,20.7251,20.7547,20.7103,20.7177,38900.0
2012-09-05 10:40:00,28.0,28.0,27.94,27.94,161400.0,20.7251,20.7251,20.6806,20.6806,161400.0
2012-09-05 10:50:00,27.93,27.95,27.92,27.93,54300.0,20.6732,20.688,20.6658,20.6732,54300.0
2012-09-05 11:00:00,27.92,27.93,27.9,27.93,109000.0,20.6658,20.6732,20.651,20.6732,109000.0
2012-09-05 11:10:00,27.92,27.94,27.91,27.92,128200.0,20.6658,20.6806,20.6584,20.6658,128200.0
2012-09-05 11:20:00,27.93,27.93,27.91,27.93,44500.0,20.6732,20.6732,20.6584,20.6732,44500.0
2012-09-05 11:30:00,27.93,27.95,27.92,27.95,22500.0,20.6732,20.688,20.6658,20.688,22500.0
2012-09-05 11:40:00,27.95,27.96,27.93,27.93,37300.0,20.688,20.6954,20.6732,20.6732,37300.0
2012-09-05 11:50:00,27.93,27.94,27.92,27.92,47700.0,20.6732,20.6806,20.6658,20.6658,47700.0
2012-09-05 12:00:00,27.92,27.94,27.92,27.94,65800.0,20.6658,20.6806,20.6658,20.6806,65800.0
2012-09-05 12:10:00,27.95,27.99,27.95,27.99,8000.0,20.688,20.7177,20.688,20.7177,8000.0
2012-09-05 12:20:00,27.99,28.0,27.99,28.0,6700.0,20.7177,20.7251,20.7177,20.7251,6700.0
2012-09-05 12:30:00,28.0,28.02,28.0,28.01,68800.0,20.7251,20.7399,20.7251,20.7325,68800.0
2012-09-05 12:40:00,28.01,28.03,28.01,28.03,7200.0,20.7325,20.7473,20.7325,20.7473,7200.0
2012-09-05 12:50:00,28.03,28.04,28.03,28.04,7000.0,20.7473,20.7547,20.7473,20.7547,7000.0
2012-09-05 13:00:00,28.04,28.05,28.03,28.03,9500.0,20.7547,20.7621,20.7473,20.7473,9500.0
2012-09-05 13:10:00,28.04,28.04,28.03,28.03,2900.0,20.7547,20.7547,20.7473,20.7473,2900.0
2012-09-05 13:20:00,28.04,28.04,28.02,28.03,8300.0,20.7547,20.7547,20.7399,20.7473,8300.0
2012-09-05 13:30:00,28.02,28.02,27.97,27.99,108400.0,20.7399,20.7399,20.7028,20.7177,108400.0
2012-09-05 13:40:00,27.99,27.99,27.95,27.97,35700.0,20.7177,20.7177,20.688,20.7028,35700.0
2012-09-05 13:50:00,27.97,28.02,27.97,28.02,5400.0,20.7028,20.7399,20.7028,20.7399,5400.0
2012-09-05 14:00:00,28.02,28.02,28.0,28.01,6800.0,20.7399,20.7399,20.7251,20.7325,6800.0
2012-09-05 14:10:00,28.01,28.02,28.0,28.02,24500.0,20.7325,20.7399,20.7251,20.7399,24500.0
2012-09-05 14:20:00,28.02,28.04,28.02,28.03,4800.0,20.7399,20.7547,20.7399,20.7473,4800.0
2012-09-05 14:30:00,28.03,28.05,28.03,28.05,10500.0,20.7473,20.7621,20.7473,20.7621,10500.0
2012-09-05 14:40:00,28.05,28.05,28.04,28.04,8700.0,20.7621,20.7621,20.7547,20.7547,8700.0
2012-09-05 14:50:00,28.03,28.04,28.02,28.03,16600.0,20.7473,20.7547,20.7399,20.7473,16600.0
2012-09-05 15:00:00,28.03,28.03,28.0,28.02,10700.0,20.7473,20.7473,20.7251,20.7399,10700.0
2012-09-05 15:10:00,28.02,28.02,28.0,28.02,14500.0,20.7399,20.7399,20.7251,20.7399,14500.0
2012-09-05 15:20:00,28.02,28.05,28.02,28.04,12100.0,20.7399,20.7621,20.7399,20.7547,12100.0
2012-09-05 15:30:00,28.04,28.07,28.04,28.04,18600.0,20.7547,20.7769,20.7547,20.7547,18600.0
2012-09-05 15:40:00,28.05,28.05,27.99,27.99,124300.0,20.7621,20.7621,20.7177,20.7177,124300.0
2012-09-05 15:50:00,27.99,28.04,27.97,28.04,206300.0,20.7177,20.7547,20.7028,20.7547,206300.0
2012-09-06 09:30:00,28.19,28.35,28.19,28.35,13300.0,20.8657,20.9841,20.8657,20.9841,13300.0
2012-09-06 09:40:00,28.35,28.37,28.33,28.35,18100.0,20.9841,20.9989,20.9693,20.9841,18100.0
2012-09-06 09:50:00,28.35,28.41,28.35,28.4,6100.0,20.9841,21.0285,20.9841,21.0211,6100.0
2012-09-06 10:00:00,28.4,28.47,28.4,28.45,10000.0,21.0211,21.0729,21.0211,21.0581,10000.0
2012-09-06 10:10:00,28.46,28.62,28.45,28.61,1290600.0,21.0655,21.184,21.0581,21.1766,1290600.0
2012-09-06 10:20:00,28.62,28.69,28.62,28.67,81400.0,21.184,21.2358,21.184,21.221,81400.0
2012-09-06 10:30:00,28.68,28.74,28.68,28.73,101900.0,21.2284,21.2728,21.2284,21.2654,101900.0
2012-09-06 10:40:00,28.73,28.74,28.69,28.71,21500.0,21.2654,21.2728,21.2358,21.2506,21500.0
2012-09-06 10:50:00,28.72,28.73,28.69,28.72,5900.0,21.258,21.2654,21.2358,21.258,5900.0
2012-09-06 11:00:00,28.72,28.73,28.65,28.66,15900.0,21.258,21.2654,21.2062,21.2136,15900.0
2012-09-06 11:10:00,28.66,28.67,28.64,28.64,17200.0,21.2136,21.221,21.1988,21.1988,17200.0
2012-09-06 11:20:00,28.64,28.66,28.62,28.66,10000.0,21.1988,21.2136,21.184,21.2136,10000.0
2012-09-06 11:30:00,28.67,28.69,28.67,28.68,5400.0,21.221,21.2358,21.221,21.2284,5400.0
2012-09-06 11:40:00,28.68,28.69,28.66,28.66,33400.0,21.2284,21.2358,21.2136,21.2136,33400.0
2012-09-06 11:50:00,28.66,28.67,28.63,28.63,53700.0,21.2136,21.221,21.1914,21.1914,53700.0
2012-09-06 12:00:00,28.63,28.66,28.63,28.66,27800.0,21.1914,21.2136,21.1914,21.2136,27800.0
2012-09-06 12:10:00,28.66,28.68,28.65,28.66,28500.0,21.2136,21.2284,21.2062,21.2136,28500.0
2012-09-06 12:20:00,28.66,28.66,28.63,28.64,24400.0,21.2136,21.2136,21.1914,21.1988,24400.0
2012-09-06 12:30:00,28.64,28.65,28.63,28.65,4000.0,21.1988,21.2062,21.1914,21.2062,4000.0
2012-09-06 12:40:00,28.64,28.65,28.61,28.61,7600.0,21.1988,21.2062,21.1766,21.1766,7600.0
2012-09-06 12:50:00,28.61,28.63,28.61,28.62,6700.0,21.1766,21.1914,21.1766,21.184,6700.0
2012-09-06 13:00:00,28.62,28.63,28.61,28.62,9400.0,21.184,21.1914,21.1766,21.184,9400.0
2012-09-06 13:10:00,28.62,28.63,28.61,28.63,4700.0,21.184,21.1914,21.1766,21.1914,4700.0
2012-09-06 13:20:00,28.62,28.63,28.61,28.61,5200.0,21.184,21.1914,21.1766,21.1766,5200.0
2012-09-06 13:30:00,28.61,28.63,28.6,28.62,12200.0,21.1766,21.1914,21.1692,21.184,12200.0
2012-09-06 13:40:00,28.62,28.66,28.62,28.65,163400.0,21.184,21.2136,21.184,21.2062,163400.0
2012-09-06 13:50:00,28.66,28.66,28.65,28.66,179200.0,21.2136,21.2136,21.2062,21.2136,179200.0
2012-09-06 14:00:00,28.66,28.67,28.64,28.65,46900.0,21.2136,21.221,21.1988,21.2062,46900.0
2012-09-06 14:10:00,28.65,28.67,28.64,28.65,48100.0,21.2062,21.221,21.1988,21.2062,48100.0
2012-09-06 14:20:00,28.66,28.68,28.65,28.67,29900.0,21.2136,21.2284,21.2062,21.221,29900.0
2012-09-06 14:30:00,28.66,28.68,28.65,28.65,15400.0,21.2136,21.2284,21.2062,21.2062,15400.0
2012-09-06 14:40:00,28.66,28.67,28.64,28.66,12700.0,21.2136,21.221,21.1988,21.2136,12700.0
2012-09-06 14:50:00,28.65,28.66,28.63,28.63,22200.0,21.2062,21.2136,21.1914,21.1914,22200.0
2012-09-06 15:00:00,28.62,28.62,28.61,28.61,11100.0,21.184,21.184,21.1766,21.1766,11100.0
2012-09-06 15:10:00,28.6,28.63,28.6,28.62,21200.0,21.1692,21.1914,21.1692,21.184,21200.0
2012-09-06 15:20:00,28.61,28.64,28.61,28.64,15500.0,21.1766,21.1988,21.1766,21.1988,15500.0
2012-09-06 15:30:00,28.64,28.67,28.64,28.67,23800.0,21.1988,21.221,21.1988,21.221,23800.0
2012-09-06 15:40:00,28.67,28.67,28.63,28.64,27500.0,21.221,21.221,21.1914,21.1988,27500.0
2012-09-06 15:50:00,28.65,28.65,28.61,28.62,265100.0,21.2062,21.2062,21.1766,21.184,265100.0
2012-09-07 09:30:00,28.75,28.87,28.59,28.85,279600.0,21.2802,21.369,21.1618,21.3542,279600.0
2012-09-07 09:40:00,28.85,28.89,28.84,28.84,93200.0,21.3542,21.3838,21.3468,21.3468,93200.0
2012-09-07 09:50:00,28.84,28.87,28.82,28.87,124100.0,21.3468,21.369,21.332,21.369,124100.0
2012-09-07 10:00:00,28.86,28.91,28.84,28.91,293600.0,21.3616,21.3986,21.3468,21.3986,293600.0
2012-09-07 10:10:00,28.9,28.93,28.89,28.93,320900.0,21.3912,21.4134,21.3838,21.4134,320900.0
2012-09-07 10:20:00,28.94,28.99,28.94,28.98,130800.0,21.4208,21.4578,21.4208,21.4504,130800.0
2012-09-07 10:30:00,28.99,28.99,28.93,28.96,36700.0,21.4578,21.4578,21.4134,21.4356,36700.0
2012-09-07 10:40:00,28.98,29.01,28.97,29.0,44800.0,21.4504,21.4726,21.443,21.4652,44800.0
2012-09-07 10:50:00,29.0,29.04,29.0,29.02,73600.0,21.4652,21.4948,21.4652,21.48,73600.0
2012-09-07 11:00:00,29.01,29.02,28.99,29.01,43300.0,21.4726,21.48,21.4578,21.4726,43300.0
2012-09-07 11:10:00,29.0,29.02,28.97,28.98,66400.0,21.4652,21.48,21.443,21.4504,66400.0
2012-09-07 11:20:00,28.98,29.0,28.98,28.99,19500.0,21.4504,21.4652,21.4504,21.4578,19500.0
2012-09-07 11:30:00,29.0,29.0,28.94,28.94,8300.0,21.4652,21.4652,21.4208,21.4208,8300.0
2012-09-07 11:40:00,28.94,28.95,28.94,28.95,4600.0,21.4208,21.4282,21.4208,21.4282,4600.0
2012-09-07 11:50:00,28.95,28.98,28.95,28.97,7300.0,21.4282,21.4504,21.4282,21.443,7300.0
2012-09-07 12:00:00,28.99,28.99,28.97,28.98,4300.0,21.4578,21.4578,21.443,21.4504,4300.0
2012-09-07 12:10:00,28.98,28.98,28.95,28.95,5200.0,21.4504,21.4504,21.4282,21.4282,5200.0
2012-09-07 12:20:00,28.96,28.96,28.95,28.95,14400.0,21.4356,21.4356,21.4282,21.4282,14400.0
2012-09-07 12:30:00,28.95,28.96,28.95,28.96,7300.0,21.4282,21.4356,21.4282,21.4356,7300.0
2012-09-07 12:40:00,28.95,28.98,28.95,28.98,8200.0,21.4282,21.4504,21.4282,21.4504,8200.0
2012-09-07 12:50:00,28.98,29.0,28.98,28.99,21400.0,21.4504,21.4652,21.4504,21.4578,21400.0
2012-09-07 13:00:00,28.99,28.99,28.98,28.98,17800.0,21.4578,21.4578,21.4504,21.4504,17800.0
2012-09-07 13:10:00,28.98,28.98,28.94,28.94,10800.0,21.4504,21.4504,21.4208,21.4208,10800.0
2012-09-07 13:20:00,28.95,28.95,28.92,28.94,9800.0,21.4282,21.4282,21.406,21.4208,9800.0
2012-09-07 13:30:00,28.93,28.93,28.9,28.9,22600.0,21.4134,21.4134,21.3912,21.3912,22600.0
2012-09-07 13:40:00,28.9,28.92,28.9,28.9,13900.0,21.3912,21.406,21.3912,21.3912,13900.0
2012-09-07 13:50:00,28.91,28.92,28.91,28.91,11100.0,21.3986,21.406,21.3986,21.3986,11100.0
2012-09-07 14:00:00,28.91,28.91,28.87,28.89,15100.0,21.3986,21.3986,21.369,21.3838,15100.0
2012-09-07 14:10:00,28.89,28.91,28.88,28.91,9600.0,21.3838,21.3986,21.3764,21.3986,9600.0
2012-09-07 14:20:00,28.92,28.93,28.91,28.92,45700.0,21.406,21.4134,21.3986,21.406,45700.0
2012-09-07 14:30:00,28.92,28.94,28.92,28.94,11200.0,21.406,21.4208,21.406,21.4208,11200.0
2012-09-07 14:40:00,28.94,28.95,28.94,28.95,15700.0,21.4208,21.4282,21.4208,21.4282,15700.0
2012-09-07 14:50:00,28.95,28.95,28.93,28.93,11400.0,21.4282,21.4282,21.4134,21.4134,11400.0
2012-09-07 15:00:00,28.93,28.94,28.92,28.92,40600.0,21.4134,21.4208,21.406,21.406,40600.0
2012-09-07 15:10:00,28.92,28.92,28.89,28.9,21300.0,21.406,21.406,21.3838,21.3912,21300.0
2012-09-07 15:20:00,28.91,28.91,28.88,28.89,25600.0,21.3986,21.3986,21.3764,21.3838,25600.0
2012-09-07 15:30:00,28.88,28.9,28.88,28.88,13900.0,21.3764,21.3912,21.3764,21.3764,13900.0
2012-09-07 15:40:00,28.88,28.9,28.86,28.9,31100.0,21.3764,21.3912,21.3616,21.3912,31100.0
2012-09-07 15:50:00,28.9,28.92,28.88,28.9,74900.0,21.3912,21.406,21.3764,21.3912,74900.0
2012-09-10 09:30:00,28.91,28.91,28.86,28.89,56000.0,21.3986,21.3986,21.3616,21.3838,56000.0
2012-09-10 09:40:00,28.89,28.91,28.86,28.88,23900.0,21.3838,21.3986,21.3616,21.3764,23900.0
2012-09-10 09:50:00,28.91,28.97,28.9,28.97,7700.0,21.3986,21.443,21.3912,21.443,7700.0
2012-09-10 10:00:00,28.97,28.97,28.91,28.93,5300.0,21.443,21.443,21.3986,21.4134,5300.0
2012-09-10 10:10:00,28.91,28.92,28.88,28.9,2100.0,21.3986,21.406,21.3764,21.3912,2100.0
2012-09-10 10:20:00,28.89,28.94,28.89,28.93,5000.0,21.3838,21.4208,21.3838,21.4134,5000.0
2012-09-10 10:30:00,28.94,28.94,28.91,28.91,9900.0,21.4208,21.4208,21.3986,21.3986,9900.0
2012-09-10 10:40:00,28.91,28.91,28.86,28.88,14400.0,21.3986,21.3986,21.3616,21.3764,14400.0
2012-09-10 10:50:00,28.88,28.92,28.87,28.91,3400.0,21.3764,21.406,21.369,21.3986,3400.0
2012-09-10 11:00:00,28.91,28.94,28.89,28.94,2700.0,21.3986,21.4208,21.3838,21.4208,2700.0
2012-09-10 11:10:00,28.95,28.96,28.93,28.96,15200.0,21.4282,21.4356,21.4134,21.4356,15200.0
2012-09-10 11:20:00,28.96,28.97,28.92,28.93,18700.0,21.4356,21.443,21.406,21.4134,18700.0
2012-09-10 11:30:00,28.93,28.93,28.92,28.92,3800.0,21.4134,21.4134,21.406,21.406,3800.0
2012-09-10 11:40:00,28.93,28.93,28.93,28.93,4500.0,21.4134,21.4134,21.4134,21.4134,4500.0
2012-09-10 11:50:00,28.94,28.95,28.94,28.94,5500.0,21.4208,21.4282,21.4208,21.4208,5500.0
2012-09-10 12:00:00,28.93,28.94,28.93,28.93,2900.0,21.4134,21.4208,21.4134,21.4134,2900.0
2012-09-10 12:10:00,28.92,28.92,28.91,28.91,1100.0,21.406,21.406,21.3986,21.3986,1100.0
2012-09-10 12:20:00,28.91,28.91,28.9,28.9,1100.0,21.3986,21.3986,21.3912,21.3912,1100.0
2012-09-10 12:30:00,28.9,28.91,28.9,28.91,3800.0,21.3912,21.3986,21.3912,21.3986,3800.0
2012-09-10 12:40:00,28.9,28.91,28.89,28.9,12200.0,21.3912,21.3986,21.3838,21.3912,12200.0
2012-09-10 12:50:00,28.9,28.9,28.9,28.9,400.0,21.3912,21.3912,21.3912,21.3912,400.0
2012-09-10 13:00:00,28.9,28.91,28.89,28.91,3300.0,21.3912,21.3986,21.3838,21.3986,3300.0
2012-09-10 13:10:00,28.91,28.92,28.91,28.92,3100.0,21.3986,21.406,21.3986,21.406,3100.0
2012-09-10 13:20:00,28.93,28.93,28.92,28.92,700.0,21.4134,21.4134,21.406,21.406,700.0
2012-09-10 13:30:00,28.93,28.94,28.92,28.92,2800.0,21.4134,21.4208,21.406,21.406,2800.0
2012-09-10 13:40:00,28.9,28.9,28.89,28.89,1200.0,21.3912,21.3912,21.3838,21.3838,1200.0
2012-09-10 13:50:00,28.89,28.89,28.84,28.84,59800.0,21.3838,21.3838,21.3468,21.3468,59800.0
2012-09-10 14:00:00,28.85,28.87,28.85,28.86,16300.0,21.3542,21.369,21.3542,21.3616,16300.0
2012-09-10 14:10:00,28.86,28.87,28.86,28.87,16000.0,21.3616,21.369,21.3616,21.369,16000.0
2012-09-10 14:20:00,28.87,28.87,28.85,28.86,19600.0,21.369,21.369,21.3542,21.3616,19600.0
2012-09-10 14:30:00,28.86,28.86,28.84,28.84,2000.0,21.3616,21.3616,21.3468,21.3468,2000.0
2012-09-10 14:40:00,28.84,28.84,28.79,28.79,71700.0,21.3468,21.3468,21.3098,21.3098,71700.0
2012-09-10 14:50:00,28.79,28.81,28.78,28.81,16400.0,21.3098,21.3246,21.3024,21.3246,16400.0
2012-09-10 15:00:00,28.8,28.8,28.78,28.78,10600.0,21.3172,21.3172,21.3024,21.3024,10600.0
2012-09-10 15:10:00,28.78,28.78,28.73,28.73,89000.0,21.3024,21.3024,21.2654,21.2654,89000.0
2012-09-10 15:20:00,28.73,28.76,28.72,28.75,5800.0,21.2654,21.2876,21.258,21.2802,5800.0
2012-09-10 15:30:00,28.75,28.75,28.72,28.72,6700.0,21.2802,21.2802,21.258,21.258,6700.0
2012-09-10 15:40:00,28.73,28.73,28.69,28.72,42000.0,21.2654,21.2654,21.2358,21.258,42000.0
2012-09-10 15:50:00,28.71,28.74,28.71,28.72,27600.0,21.2506,21.2728,21.2506,21.258,27600.0
2012-09-11 09:30:00,28.75,28.88,28.73,28.77,18200.0,21.2802,21.3764,21.2654,21.295,18200.0
2012-09-11 09:40:00,28.76,28.85,28.75,28.85,14800.0,21.2876,21.3542,21.2802,21.3542,14800.0
2012-09-11 09:50:00,28.86,28.94,28.86,28.93,35200.0,21.3616,21.4208,21.3616,21.4134,35200.0
2012-09-11 10:00:00,28.93,28.95,28.91,28.92,15500.0,21.4134,21.4282,21.3986,21.406,15500.0
2012-09-11 10:10:00,28.92,28.99,28.91,28.95,92300.0,21.406,21.4578,21.3986,21.4282,92300.0
2012-09-11 10:20:00,28.96,28.96,28.92,28.92,12900.0,21.4356,21.4356,21.406,21.406,12900.0
2012-09-11 10:30:00,28.93,28.95,28.92,28.95,17500.0,21.4134,21.4282,21.406,21.4282,17500.0
2012-09-11 10:40:00,28.95,28.97,28.95,28.96,27900.0,21.4282,21.443,21.4282,21.4356,27900.0
2012-09-11 10:50:00,28.96,28.96,28.95,28.96,27300.0,21.4356,21.4356,21.4282,21.4356,27300.0
2012-09-11 11:00:00,28.96,28.98,28.96,28.96,33600.0,21.4356,21.4504,21.4356,21.4356,33600.0
2012-09-11 11:10:00,28.96,28.97,28.93,28.95,40500.0,21.4356,21.443,21.4134,21.4282,40500.0
2012-09-11 11:20:00,28.95,29.0,28.95,29.0,106400.0,21.4282,21.4652,21.4282,21.4652,106400.0
2012-09-11 11:30:00,29.0,29.0,28.97,28.97,18000.0,21.4652,21.4652,21.443,21.443,18000.0
2012-09-11 11:40:00,28.96,28.97,28.85,28.85,102700.0,21.4356,21.443,21.3542,21.3542,102700.0
2012-09-11 11:50:00,28.84,28.84,28.81,28.81,68100.0,21.3468,21.3468,21.3246,21.3246,68100.0
2012-09-11 12:00:00,28.81,28.82,28.8,28.81,38500.0,21.3246,21.332,21.3172,21.3246,38500.0
2012-09-11 12:10:00,28.81,28.81,28.71,28.73,24500.0,21.3246,21.3246,21.2506,21.2654,24500.0
2012-09-11 12:20:00,28.74,28.75,28.74,28.74,12600.0,21.2728,21.2802,21.2728,21.2728,12600.0
2012-09-11 12:30:00,28.74,28.75,28.73,28.75,11300.0,21.2728,21.2802,21.2654,21.2802,11300.0
2012-09-11 12:40:00,28.76,28.77,28.75,28.77,3000.0,21.2876,21.295,21.2802,21.295,3000.0
2012-09-11 12:50:00,28.77,28.77,28.75,28.75,4800.0,21.295,21.295,21.2802,21.2802,4800.0
2012-09-11 13:00:00,28.76,28.77,28.75,28.76,9300.0,21.2876,21.295,21.2802,21.2876,9300.0
2012-09-11 13:10:00,28.76,28.76,28.74,28.76,3100.0,21.2876,21.2876,21.2728,21.2876,3100.0
2012-09-11 13:20:00,28.78,28.79,28.76,28.77,37400.0,21.3024,21.3098,21.2876,21.295,37400.0
2012-09-11 13:30:00,28.77,28.78,28.77,28.78,3500.0,21.295,21.3024,21.295,21.3024,3500.0
2012-09-11 13:40:00,28.78,28.82,28.78,28.82,48300.0,21.3024,21.332,21.3024,21.332,48300.0
2012-09-11 13:50:00,28.82,28.82,28.8,28.81,14800.0,21.332,21.332,21.3172,21.3246,14800.0
2012-09-11 14:00:00,28.81,28.81,28.81,28.81,4700.0,21.3246,21.3246,21.3246,21.3246,4700.0
2012-09-11 14:10:00,28.82,28.82,28.79,28.79,22000.0,21.332,21.332,21.3098,21.3098,22000.0
2012-09-11 14:20:00,28.79,28.8,28.79,28.79,9100.0,21.3098,21.3172,21.3098,21.3098,9100.0
2012-09-11 14:30:00,28.79,28.79,28.77,28.77,1600.0,21.3098,21.3098,21.295,21.295,1600.0
2012-09-11 14:40:00,28.77,28.78,28.74,28.74,4900.0,21.295,21.3024,21.2728,21.2728,4900.0
2012-09-11 14:50:00,28.74,28.78,28.74,28.78,9500.0,21.2728,21.3024,21.2728,21.3024,9500.0
2012-09-11 15:00:00,28.77,28.78,28.75,28.77,14700.0,21.295,21.3024,21.2802,21.295,14700.0
2012-09-11 15:10:00,28.78,28.78,28.76,28.77,14100.0,21.3024,21.3024,21.2876,21.295,14100.0
2012-09-11 15:20:00,28.77,28.77,28.75,28.76,13200.0,21.295,21.295,21.2802,21.2876,13200.0
2012-09-11 15:30:00,28.76,28.8,28.76,28.76,18900.0,21.2876,21.3172,21.2876,21.2876,18900.0
2012-09-11 15:40:00,28.77,28.79,28.76,28.78,15700.0,21.295,21.3098,21.2876,21.3024,15700.0
2012-09-11 15:50:00,28.79,28.82,28.78,28.8,56800.0,21.3098,21.332,21.3024,21.3172,56800.0
2012-09-12 09:30:00,28.92,28.99,28.92,28.99,15000.0,21.406,21.4578,21.406,21.4578,15000.0
2012-09-12 09:40:00,29.0,29.02,28.98,29.02,14100.0,21.4652,21.48,21.4504,21.48,14100.0
2012-09-12 09:50:00,29.01,29.1,29.01,29.06,114700.0,21.4726,21.5393,21.4726,21.5096,114700.0
2012-09-12 10:00:00,29.06,29.06,29.02,29.03,10000.0,21.5096,21.5096,21.48,21.4874,10000.0
2012-09-12 10:10:00,29.04,29.06,29.03,29.03,1900.0,21.4948,21.5096,21.4874,21.4874,1900.0
2012-09-12 10:20:00,29.03,29.03,28.95,28.95,17700.0,21.4874,21.4874,21.4282,21.4282,17700.0
2012-09-12 10:30:00,28.95,28.96,28.93,28.95,7400.0,21.4282,21.4356,21.4134,21.4282,7400.0
2012-09-12 10:40:00,28.96,28.96,28.92,28.96,22600.0,21.4356,21.4356,21.406,21.4356,22600.0
2012-09-12 10:50:00,28.96,29.01,28.96,29.01,13500.0,21.4356,21.4726,21.4356,21.4726,13500.0
2012-09-12 11:00:00,29.01,29.07,29.01,29.07,8400.0,21.4726,21.517,21.4726,21.517,8400.0
2012-09-12 11:10:00,29.06,29.06,29.04,29.05,4000.0,21.5096,21.5096,21.4948,21.5022,4000.0
2012-09-12 11:20:00,29.06,29.09,29.06,29.07,59600.0,21.5096,21.5319,21.5096,21.517,59600.0
2012-09-12 11:30:00,29.07,29.09,29.06,29.06,1700.0,21.517,21.5319,21.5096,21.5096,1700.0
2012-09-12 11:40:00,29.06,29.06,29.04,29.04,3000.0,21.5096,21.5096,21.4948,21.4948,3000.0
2012-09-12 11:50:00,29.04,29.06,29.04,29.06,97400.0,21.4948,21.5096,21.4948,21.5096,97400.0
2012-09-12 12:00:00,29.06,29.07,29.05,29.05,25000.0,21.5096,21.517,21.5022,21.5022,25000.0
2012-09-12 12:10:00,29.05,29.05,29.04,29.04,2400.0,21.5022,21.5022,21.4948,21.4948,2400.0
2012-09-12 12:20:00,29.05,29.07,29.05,29.06,17000.0,21.5022,21.517,21.5022,21.5096,17000.0
2012-09-12 12:30:00,29.06,29.07,29.05,29.05,11900.0,21.5096,21.517,21.5022,21.5022,11900.0
2012-09-12 12:40:00,29.07,29.07,29.04,29.05,3000.0,21.517,21.517,21.4948,21.5022,3000.0
2012-09-12 12:50:00,29.04,29.06,29.04,29.06,37100.0,21.4948,21.5096,21.4948,21.5096,37100.0
2012-09-12 13:00:00,29.07,29.07,29.05,29.07,7100.0,21.517,21.517,21.5022,21.517,7100.0
2012-09-12 13:10:00,29.06,29.07,29.01,29.01,2800.0,21.5096,21.517,21.4726,21.4726,2800.0
2012-09-12 13:20:00,29.01,29.02,29.0,29.01,3700.0,21.4726,21.48,21.4652,21.4726,3700.0
2012-09-12 13:30:00,29.01,29.01,29.0,29.0,11100.0,21.4726,21.4726,21.4652,21.4652,11100.0
2012-09-12 13:40:00,29.0,29.01,29.0,29.01,8800.0,21.4652,21.4726,21.4652,21.4726,8800.0
2012-09-12 13:50:00,29.01,29.01,29.0,29.01,76100.0,21.4726,21.4726,21.4652,21.4726,76100.0
2012-09-12 14:00:00,29.0,29.01,29.0,29.0,16200.0,21.4652,21.4726,21.4652,21.4652,16200.0
2012-09-12 14:10:00,29.0,29.01,28.96,28.96,53700.0,21.4652,21.4726,21.4356,21.4356,53700.0
2012-09-12 14:20:00,28.96,28.97,28.94,28.95,13200.0,21.4356,21.443,21.4208,21.4282,13200.0
2012-09-12 14:30:00,28.95,28.95,28.91,28.91,8900.0,21.4282,21.4282,21.3986,21.3986,8900.0
2012-09-12 14:40:00,28.92,28.96,28.89,28.92,132300.0,21.406,21.4356,21.3838,21.406,132300.0
2012-09-12 14:50:00,28.93,28.95,28.93,28.94,16000.0,21.4134,21.4282,21.4134,21.4208,16000.0
2012-09-12 15:00:00,28.95,28.95,28.91,28.92,9900.0,21.4282,21.4282,21.3986,21.406,9900.0
2012-09-12 15:10:00,28.92,28.93,28.89,28.92,19500.0,21.406,21.4134,21.3838,21.406,19500.0
2012-09-12 15:20:00,28.92,28.96,28.92,28.96,54600.0,21.406,21.4356,21.406,21.4356,54600.0
2012-09-12 15:30:00,28.96,28.97,28.95,28.96,20300.0,21.4356,21.443,21.4282,21.4356,20300.0
2012-09-12 15:40:00,28.97,28.99,28.94,28.96,49500.0,21.443,21.4578,21.4208,21.4356,49500.0
2012-09-12 15:50:00,28.96,29.01,28.96,29.0,56400.0,21.4356,21.4726,21.4356,21.4652,56400.0
2012-09-13 09:30:00,29.03,29.03,28.85,28.85,11600.0,21.4874,21.4874,21.3542,21.3542,11600.0
2012-09-13 09:40:00,28.83,28.83,28.79,28.8,25400.0,21.3394,21.3394,21.3098,21.3172,25400.0
2012-09-13 09:50:00,28.79,28.81,28.79,28.79,11600.0,21.3098,21.3246,21.3098,21.3098,11600.0
2012-09-13 10:00:00,28.82,28.88,28.82,28.88,17000.0,21.332,21.3764,21.332,21.3764,17000.0
2012-09-13 10:10:00,28.87,28.89,28.86,28.86,63100.0,21.369,21.3838,21.3616,21.3616,63100.0
2012-09-13 10:20:00,28.85,28.87,28.81,28.81,7600.0,21.3542,21.369,21.3246,21.3246,7600.0
2012-09-13 10:30:00,28.8,28.8,28.78,28.79,4900.0,21.3172,21.3172,21.3024,21.3098,4900.0
2012-09-13 10:40:00,28.78,28.78,28.74,28.76,64000.0,21.3024,21.3024,21.2728,21.2876,64000.0
2012-09-13 10:50:00,28.77,28.78,28.75,28.76,10400.0,21.295,21.3024,21.2802,21.2876,10400.0
2012-09-13 11:00:00,28.77,28.83,28.77,28.82,33900.0,21.295,21.3394,21.295,21.332,33900.0
2012-09-13 11:10:00,28.83,28.88,28.82,28.87,156800.0,21.3394,21.3764,21.332,21.369,156800.0
2012-09-13 11:20:00,28.87,28.88,28.84,28.85,60800.0,21.369,21.3764,21.3468,21.3542,60800.0
2012-09-13 11:30:00,28.86,28.87,28.82,28.83,26700.0,21.3616,21.369,21.332,21.3394,26700.0
2012-09-13 11:40:00,28.83,28.85,28.82,28.83,30700.0,21.3394,21.3542,21.332,21.3394,30700.0
2012-09-13 11:50:00,28.83,28.83,28.8,28.81,15500.0,21.3394,21.3394,21.3172,21.3246,15500.0
2012-09-13 12:00:00,28.8,28.83,28.8,28.83,4700.0,21.3172,21.3394,21.3172,21.3394,4700.0
2012-09-13 12:10:00,28.82,28.82,28.81,28.82,4200.0,21.332,21.332,21.3246,21.332,4200.0
2012-09-13 12:20:00,28.83,28.94,28.82,28.86,20900.0,21.3394,21.4208,21.332,21.3616,20900.0
2012-09-13 12:30:00,28.86,29.11,28.84,29.04,451600.0,21.3616,21.5467,21.3468,21.4948,451600.0
2012-09-13 12:40:00,29.04,29.17,29.04,29.13,89800.0,21.4948,21.5911,21.4948,21.5615,89800.0
2012-09-13 12:50:00,29.12,29.21,29.11,29.2,137100.0,21.5541,21.6207,21.5467,21.6133,137100.0
2012-09-13 13:00:00,29.22,29.32,29.22,29.3,98700.0,21.6281,21.7021,21.6281,21.6873,98700.0
2012-09-13 13:10:00,29.31,29.31,29.22,29.29,97500.0,21.6947,21.6947,21.6281,21.6799,97500.0
2012-09-13 13:20:00,29.28,29.38,29.27,29.38,42500.0,21.6725,21.7465,21.6651,21.7465,42500.0
2012-09-13 13:30:00,29.37,29.42,29.37,29.39,28000.0,21.7391,21.7761,21.7391,21.7539,28000.0
2012-09-13 13:40:00,29.39,29.4,29.37,29.38,44300.0,21.7539,21.7613,21.7391,21.7465,44300.0
2012-09-13 13:50:00,29.39,29.39,29.32,29.32,65600.0,21.7539,21.7539,21.7021,21.7021,65600.0
2012-09-13 14:00:00,29.31,29.43,29.31,29.42,70300.0,21.6947,21.7835,21.6947,21.7761,70300.0
2012-09-13 14:10:00,29.42,29.47,29.4,29.47,47800.0,21.7761,21.8131,21.7613,21.8131,47800.0
2012-09-13 14:20:00,29.47,29.55,29.46,29.54,110000.0,21.8131,21.8723,21.8057,21.8649,110000.0
2012-09-13 14:30:00,29.53,29.55,29.45,29.45,113100.0,21.8575,21.8723,21.7983,21.7983,113100.0
2012-09-13 14:40:00,29.44,29.49,29.44,29.44,86200.0,21.7909,21.8279,21.7909,21.7909,86200.0
2012-09-13 14:50:00,29.44,29.44,29.34,29.36,140900.0,21.7909,21.7909,21.7169,21.7317,140900.0
2012-09-13 15:00:00,29.36,29.38,29.32,29.33,185700.0,21.7317,21.7465,21.7021,21.7095,185700.0
2012-09-13 15:10:00,29.33,29.35,29.24,29.24,192800.0,21.7095,21.7243,21.6429,21.6429,192800.0
2012-09-13 15:20:00,29.23,29.32,29.22,29.31,113500.0,21.6355,21.7021,21.6281,21.6947,113500.0
2012-09-13 15:30:00,29.31,29.4,29.3,29.39,96100.0,21.6947,21.7613,21.6873,21.7539,96100.0
2012-09-13 15:40:00,29.4,29.4,29.36,29.38,50600.0,21.7613,21.7613,21.7317,21.7465,50600.0
2012-09-13 15:50:00,29.39,29.4,29.34,29.39,340100.0,21.7539,21.7613,21.7169,21.7539,340100.0
2012-09-14 09:30:00,29.61,29.78,29.44,29.6,63600.0,21.9167,22.0426,21.7909,21.9093,63600.0
2012-09-14 09:40:00,29.6,29.7,29.59,29.67,81200.0,21.9093,21.9834,21.9019,21.9612,81200.0
2012-09-14 09:50:00,29.67,29.72,29.64,29.7,51500.0,21.9612,21.9982,21.9389,21.9834,51500.0
2012-09-14 10:00:00,29.71,29.8,29.7,29.79,91100.0,21.9908,22.0574,21.9834,22.05,91100.0
2012-09-14 10:10:00,29.79,29.94,29.78,29.94,256400.0,22.05,22.161,22.0426,22.161,256400.0
2012-09-14 10:20:00,29.94,30.03,29.94,29.94,243600.0,22.161,22.2276,22.161,22.161,243600.0
2012-09-14 10:30:00,29.95,29.95,29.9,29.91,69800.0,22.1684,22.1684,22.1314,22.1388,69800.0
2012-09-14 10:40:00,29.91,29.91,29.81,29.82,41300.0,22.1388,22.1388,22.0648,22.0722,41300.0
2012-09-14 10:50:00,29.83,29.84,29.81,29.84,49800.0,22.0796,22.087,22.0648,22.087,49800.0
2012-09-14 11:00:00,29.85,29.89,29.84,29.88,44800.0,22.0944,22.124,22.087,22.1166,44800.0
2012-09-14 11:10:00,29.89,29.91,29.86,29.87,38800.0,22.124,22.1388,22.1018,22.1092,38800.0
2012-09-14 11:20:00,29.87,29.92,29.87,29.9,38800.0,22.1092,22.1462,22.1092,22.1314,38800.0
2012-09-14 11:30:00,29.91,29.91,29.86,29.91,189700.0,22.1388,22.1388,22.1018,22.1388,189700.0
2012-09-14 11:40:00,29.91,29.93,29.87,29.88,97300.0,22.1388,22.1536,22.1092,22.1166,97300.0
2012-09-14 11:50:00,29.88,29.88,29.85,29.87,17400.0,22.1166,22.1166,22.0944,22.1092,17400.0
2012-09-14 12:00:00,29.86,29.93,29.85,29.93,72100.0,22.1018,22.1536,22.0944,22.1536,72100.0
2012-09-14 12:10:00,29.93,29.94,29.91,29.94,19600.0,22.1536,22.161,22.1388,22.161,19600.0
2012-09-14 12:20:00,29.94,30.04,29.94,30.01,246700.0,22.161,22.235,22.161,22.2128,246700.0
2012-09-14 12:30:00,30.01,30.04,30.0,30.04,93200.0,22.2128,22.235,22.2054,22.235,93200.0
2012-09-14 12:40:00,30.04,30.04,30.01,30.01,65400.0,22.235,22.235,22.2128,22.2128,65400.0
2012-09-14 12:50:00,30.01,30.04,29.99,29.99,60900.0,22.2128,22.235,22.198,22.198,60900.0
2012-09-14 13:00:00,29.99,30.01,29.98,30.01,48900.0,22.198,22.2128,22.1906,22.2128,48900.0
2012-09-14 13:10:00,30.0,30.0,29.95,29.95,31800.0,22.2054,22.2054,22.1684,22.1684,31800.0
2012-09-14 13:20:00,29.96,29.96,29.92,29.94,61000.0,22.1758,22.1758,22.1462,22.161,61000.0
2012-09-14 13:30:00,29.94,29.97,29.94,29.96,76600.0,22.161,22.1832,22.161,22.1758,76600.0
2012-09-14 13:40:00,29.96,29.97,29.95,29.97,63800.0,22.1758,22.1832,22.1684,22.1832,63800.0
2012-09-14 13:50:00,29.97,30.06,29.97,30.06,236900.0,22.1832,22.2498,22.1832,22.2498,236900.0
2012-09-14 14:00:00,30.06,30.06,30.02,30.03,69900.0,22.2498,22.2498,22.2202,22.2276,69900.0
2012-09-14 14:10:00,30.03,30.04,30.02,30.03,44200.0,22.2276,22.235,22.2202,22.2276,44200.0
2012-09-14 14:20:00,30.03,30.08,30.02,30.06,105100.0,22.2276,22.2646,22.2202,22.2498,105100.0
2012-09-14 14:30:00,30.06,30.06,30.03,30.04,35200.0,22.2498,22.2498,22.2276,22.235,35200.0
2012-09-14 14:40:00,30.03,30.04,30.01,30.02,27700.0,22.2276,22.235,22.2128,22.2202,27700.0
2012-09-14 14:50:00,30.02,30.06,30.0,30.05,52000.0,22.2202,22.2498,22.2054,22.2424,52000.0
2012-09-14 15:00:00,30.04,30.04,29.99,29.99,99200.0,22.235,22.235,22.198,22.198,99200.0
2012-09-14 15:10:00,29.99,30.0,29.97,29.97,26700.0,22.198,22.2054,22.1832,22.1832,26700.0
2012-09-14 15:20:00,29.98,29.98,29.9,29.93,119200.0,22.1906,22.1906,22.1314,22.1536,119200.0
2012-09-14 15:30:00,29.93,29.96,29.9,29.94,142400.0,22.1536,22.1758,22.1314,22.161,142400.0
2012-09-14 15:40:00,29.94,29.95,29.87,29.89,171700.0,22.161,22.1684,22.1092,22.124,171700.0
2012-09-14 15:50:00,29.9,29.96,29.9,29.96,125200.0,22.1314,22.1758,22.1314,22.1758,125200.0
2012-09-17 09:30:00,29.88,29.89,29.73,29.85,37100.0,22.1166,22.124,22.0056,22.0944,37100.0
2012-09-17 09:40:00,29.83,29.83,29.67,29.68,45800.0,22.0796,22.0796,21.9612,21.9686,45800.0
2012-09-17 09:50:00,29.68,29.71,29.64,29.66,72200.0,21.9686,21.9908,21.9389,21.9538,72200.0
2012-09-17 10:00:00,29.67,29.67,29.58,29.6,87000.0,21.9612,21.9612,21.8945,21.9093,87000.0
2012-09-17 10:10:00,29.59,29.64,29.59,29.62,61800.0,21.9019,21.9389,21.9019,21.9241,61800.0
2012-09-17 10:20:00,29.6,29.62,29.54,29.6,129400.0,21.9093,21.9241,21.8649,21.9093,129400.0
2012-09-17 10:30:00,29.6,29.61,29.54,29.55,62600.0,21.9093,21.9167,21.8649,21.8723,62600.0
2012-09-17 10:40:00,29.55,29.56,29.51,29.54,94800.0,21.8723,21.8797,21.8427,21.8649,94800.0
2012-09-17 10:50:00,29.54,29.54,29.5,29.53,14200.0,21.8649,21.8649,21.8353,21.8575,14200.0
2012-09-17 11:00:00,29.53,29.55,29.52,29.53,10600.0,21.8575,21.8723,21.8501,21.8575,10600.0
2012-09-17 11:10:00,29.52,29.54,29.5,29.52,18300.0,21.8501,21.8649,21.8353,21.8501,18300.0
2012-09-17 11:20:00,29.52,29.54,29.52,29.54,10200.0,21.8501,21.8649,21.8501,21.8649,10200.0
2012-09-17 11:30:00,29.54,29.56,29.53,29.54,19800.0,21.8649,21.8797,21.8575,21.8649,19800.0
2012-09-17 11:40:00,29.54,29.54,29.52,29.53,12200.0,21.8649,21.8649,21.8501,21.8575,12200.0
2012-09-17 11:50:00,29.53,29.55,29.51,29.52,19300.0,21.8575,21.8723,21.8427,21.8501,19300.0
2012-09-17 12:00:00,29.52,29.54,29.52,29.54,15900.0,21.8501,21.8649,21.8501,21.8649,15900.0
2012-09-17 12:10:00,29.54,29.55,29.52,29.52,6600.0,21.8649,21.8723,21.8501,21.8501,6600.0
2012-09-17 12:20:00,29.53,29.55,29.51,29.54,29900.0,21.8575,21.8723,21.8427,21.8649,29900.0
2012-09-17 12:30:00,29.53,29.55,29.53,29.54,5300.0,21.8575,21.8723,21.8575,21.8649,5300.0
2012-09-17 12:40:00,29.54,29.55,29.53,29.54,7400.0,21.8649,21.8723,21.8575,21.8649,7400.0
2012-09-17 12:50:00,29.53,29.53,29.51,29.52,9400.0,21.8575,21.8575,21.8427,21.8501,9400.0
2012-09-17 13:00:00,29.51,29.52,29.45,29.45,156400.0,21.8427,21.8501,21.7983,21.7983,156400.0
2012-09-17 13:10:00,29.44,29.49,29.44,29.47,52800.0,21.7909,21.8279,21.7909,21.8131,52800.0
2012-09-17 13:20:00,29.47,29.47,29.44,29.45,18400.0,21.8131,21.8131,21.7909,21.7983,18400.0
2012-09-17 13:30:00,29.45,29.46,29.44,29.45,13000.0,21.7983,21.8057,21.7909,21.7983,13000.0
2012-09-17 13:40:00,29.45,29.46,29.41,29.42,21700.0,21.7983,21.8057,21.7687,21.7761,21700.0
2012-09-17 13:50:00,29.42,29.42,29.39,29.42,23400.0,21.7761,21.7761,21.7539,21.7761,23400.0
2012-09-17 14:00:00,29.42,29.42,29.37,29.38,44200.0,21.7761,21.7761,21.7391,21.7465,44200.0
2012-09-17 14:10:00,29.37,29.41,29.36,29.4,19300.0,21.7391,21.7687,21.7317,21.7613,19300.0
2012-09-17 14:20:00,29.4,29.44,29.38,29.4,30500.0,21.7613,21.7909,21.7465,21.7613,30500.0
2012-09-17 14:30:00,29.4,29.41,29.36,29.41,37800.0,21.7613,21.7687,21.7317,21.7687,37800.0
2012-09-17 14:40:00,29.4,29.41,29.37,29.4,21600.0,21.7613,21.7687,21.7391,21.7613,21600.0
2012-09-17 14:50:00,29.4,29.41,29.39,29.4,42500.0,21.7613,21.7687,21.7539,21.7613,42500.0
2012-09-17 15:00:00,29.4,29.41,29.38,29.4,35300.0,21.7613,21.7687,21.7465,21.7613,35300.0
2012-09-17 15:10:00,29.39,29.41,29.39,29.4,20200.0,21.7539,21.7687,21.7539,21.7613,20200.0
2012-09-17 15:20:00,29.39,29.41,29.36,29.38,74200.0,21.7539,21.7687,21.7317,21.7465,74200.0
2012-09-17 15:30:00,29.38,29.4,29.36,29.4,51000.0,21.7465,21.7613,21.7317,21.7613,51000.0
2012-09-17 15:40:00,29.4,29.43,29.38,29.43,64500.0,21.7613,21.7835,21.7465,21.7835,64500.0
2012-09-17 15:50:00,29.42,29.43,29.39,29.43,187300.0,21.7761,21.7835,21.7539,21.7835,187300.0
2012-09-18 09:30:00,29.35,29.38,29.3,29.3,14900.0,21.7243,21.7465,21.6873,21.6873,14900.0
2012-09-18 09:40:00,29.3,29.34,29.29,29.33,23900.0,21.6873,21.7169,21.6799,21.7095,23900.0
2012-09-18 09:50:00,29.32,29.37,29.31,29.34,13200.0,21.7021,21.7391,21.6947,21.7169,13200.0
2012-09-18 10:00:00,29.38,29.38,29.33,29.36,12600.0,21.7465,21.7465,21.7095,21.7317,12600.0
2012-09-18 10:10:00,29.36,29.39,29.34,29.39,33500.0,21.7317,21.7539,21.7169,21.7539,33500.0
2012-09-18 10:20:00,29.39,29.49,29.39,29.48,231800.0,21.7539,21.8279,21.7539,21.8205,231800.0
2012-09-18 10:30:00,29.47,29.51,29.47,29.5,63100.0,21.8131,21.8427,21.8131,21.8353,63100.0
2012-09-18 10:40:00,29.49,29.49,29.42,29.43,16700.0,21.8279,21.8279,21.7761,21.7835,16700.0
2012-09-18 10:50:00,29.43,29.52,29.43,29.52,60500.0,21.7835,21.8501,21.7835,21.8501,60500.0
2012-09-18 11:00:00,29.53,29.54,29.5,29.53,71400.0,21.8575,21.8649,21.8353,21.8575,71400.0
2012-09-18 11:10:00,29.53,29.56,29.53,29.56,45900.0,21.8575,21.8797,21.8575,21.8797,45900.0
2012-09-18 11:20:00,29.55,29.57,29.54,29.57,23400.0,21.8723,21.8871,21.8649,21.8871,23400.0
2012-09-18 11:30:00,29.57,29.57,29.51,29.53,23000.0,21.8871,21.8871,21.8427,21.8575,23000.0
2012-09-18 11:40:00,29.52,29.53,29.5,29.53,6400.0,21.8501,21.8575,21.8353,21.8575,6400.0
2012-09-18 11:50:00,29.53,29.53,29.5,29.5,11900.0,21.8575,21.8575,21.8353,21.8353,11900.0
2012-09-18 12:00:00,29.5,29.52,29.49,29.51,9900.0,21.8353,21.8501,21.8279,21.8427,9900.0
2012-09-18 12:10:00,29.51,29.51,29.42,29.44,9000.0,21.8427,21.8427,21.7761,21.7909,9000.0
2012-09-18 12:20:00,29.43,29.46,29.43,29.46,11800.0,21.7835,21.8057,21.7835,21.8057,11800.0
2012-09-18 12:30:00,29.45,29.45,29.43,29.43,5900.0,21.7983,21.7983,21.7835,21.7835,5900.0
2012-09-18 12:40:00,29.44,29.46,29.44,29.46,32300.0,21.7909,21.8057,21.7909,21.8057,32300.0
2012-09-18 12:50:00,29.46,29.5,29.46,29.49,8200.0,21.8057,21.8353,21.8057,21.8279,8200.0
2012-09-18 13:00:00,29.49,29.5,29.44,29.47,10800.0,21.8279,21.8353,21.7909,21.8131,10800.0
2012-09-18 13:10:00,29.48,29.52,29.48,29.5,12000.0,21.8205,21.8501,21.8205,21.8353,12000.0
2012-09-18 13:20:00,29.5,29.5,29.48,29.49,9000.0,21.8353,21.8353,21.8205,21.8279,9000.0
2012-09-18 13:30:00,29.5,29.51,29.49,29.51,12300.0,21.8353,21.8427,21.8279,21.8427,12300.0
2012-09-18 13:40:00,29.51,29.51,29.48,29.49,10300.0,21.8427,21.8427,21.8205,21.8279,10300.0
2012-09-18 13:50:00,29.49,29.49,29.48,29.49,8700.0,21.8279,21.8279,21.8205,21.8279,8700.0
2012-09-18 14:00:00,29.48,29.5,29.48,29.48,20100.0,21.8205,21.8353,21.8205,21.8205,20100.0
2012-09-18 14:10:00,29.48,29.49,29.46,29.49,19900.0,21.8205,21.8279,21.8057,21.8279,19900.0
2012-09-18 14:20:00,29.49,29.49,29.46,29.47,7900.0,21.8279,21.8279,21.8057,21.8131,7900.0
2012-09-18 14:30:00,29.47,29.47,29.45,29.46,9200.0,21.8131,21.8131,21.7983,21.8057,9200.0
2012-09-18 14:40:00,29.45,29.47,29.45,29.46,15700.0,21.7983,21.8131,21.7983,21.8057,15700.0
2012-09-18 14:50:00,29.46,29.47,29.45,29.47,8300.0,21.8057,21.8131,21.7983,21.8131,8300.0
2012-09-18 15:00:00,29.47,29.5,29.46,29.5,34800.0,21.8131,21.8353,21.8057,21.8353,34800.0
2012-09-18 15:10:00,29.5,29.5,29.47,29.47,26300.0,21.8353,21.8353,21.8131,21.8131,26300.0
2012-09-18 15:20:00,29.47,29.48,29.46,29.47,17500.0,21.8131,21.8205,21.8057,21.8131,17500.0
2012-09-18 15:30:00,29.46,29.51,29.45,29.45,39700.0,21.8057,21.8427,21.7983,21.7983,39700.0
2012-09-18 15:40:00,29.45,29.46,29.4,29.42,16400.0,21.7983,21.8057,21.7613,21.7761,16400.0
2012-09-18 15:50:00,29.42,29.44,29.37,29.44,30900.0,21.7761,21.7909,21.7391,21.7909,30900.0
2012-09-19 09:30:00,29.47,29.47,29.38,29.42,16100.0,21.8131,21.8131,21.7465,21.7761,16100.0
2012-09-19 09:40:00,29.39,29.45,29.39,29.42,12900.0,21.7539,21.7983,21.7539,21.7761,12900.0
2012-09-19 09:50:00,29.42,29.48,29.42,29.46,10000.0,21.7761,21.8205,21.7761,21.8057,10000.0
2012-09-19 10:00:00,29.46,29.58,29.45,29.51,25000.0,21.8057,21.8945,21.7983,21.8427,25000.0
2012-09-19 10:10:00,29.51,29.58,29.51,29.56,93100.0,21.8427,21.8945,21.8427,21.8797,93100.0
2012-09-19 10:20:00,29.55,29.55,29.49,29.5,79500.0,21.8723,21.8723,21.8279,21.8353,79500.0
2012-09-19 10:30:00,29.49,29.53,29.46,29.53,108600.0,21.8279,21.8575,21.8057,21.8575,108600.0
2012-09-19 10:40:00,29.54,29.56,29.49,29.55,88500.0,21.8649,21.8797,21.8279,21.8723,88500.0
2012-09-19 10:50:00,29.55,29.58,29.54,29.58,110600.0,21.8723,21.8945,21.8649,21.8945,110600.0
2012-09-19 11:00:00,29.58,29.6,29.56,29.58,32400.0,21.8945,21.9093,21.8797,21.8945,32400.0
2012-09-19 11:10:00,29.57,29.6,29.56,29.6,8100.0,21.8871,21.9093,21.8797,21.9093,8100.0
2012-09-19 11:20:00,29.61,29.63,29.6,29.62,135200.0,21.9167,21.9315,21.9093,21.9241,135200.0
2012-09-19 11:30:00,29.61,29.62,29.59,29.61,67800.0,21.9167,21.9241,21.9019,21.9167,67800.0
2012-09-19 11:40:00,29.61,29.62,29.6,29.6,5200.0,21.9167,21.9241,21.9093,21.9093,5200.0
2012-09-19 11:50:00,29.6,29.62,29.56,29.56,56700.0,21.9093,21.9241,21.8797,21.8797,56700.0
2012-09-19 12:00:00,29.56,29.56,29.51,29.54,48500.0,21.8797,21.8797,21.8427,21.8649,48500.0
2012-09-19 12:10:00,29.53,29.56,29.52,29.56,34500.0,21.8575,21.8797,21.8501,21.8797,34500.0
2012-09-19 12:20:00,29.56,29.6,29.54,29.6,42500.0,21.8797,21.9093,21.8649,21.9093,42500.0
2012-09-19 12:30:00,29.6,29.61,29.59,29.61,14300.0,21.9093,21.9167,21.9019,21.9167,14300.0
2012-09-19 12:40:00,29.61,29.61,29.59,29.6,15100.0,21.9167,21.9167,21.9019,21.9093,15100.0
2012-09-19 12:50:00,29.59,29.62,29.59,29.6,9400.0,21.9019,21.9241,21.9019,21.9093,9400.0
2012-09-19 13:00:00,29.59,29.6,29.53,29.53,10500.0,21.9019,21.9093,21.8575,21.8575,10500.0
2012-09-19 13:10:00,29.53,29.54,29.52,29.53,5400.0,21.8575,21.8649,21.8501,21.8575,5400.0
2012-09-19 13:20:00,29.52,29.53,29.48,29.48,3600.0,21.8501,21.8575,21.8205,21.8205,3600.0
2012-09-19 13:30:00,29.48,29.51,29.45,29.46,6800.0,21.8205,21.8427,21.7983,21.8057,6800.0
2012-09-19 13:40:00,29.46,29.47,29.45,29.47,14200.0,21.8057,21.8131,21.7983,21.8131,14200.0
2012-09-19 13:50:00,29.47,29.5,29.46,29.49,8500.0,21.8131,21.8353,21.8057,21.8279,8500.0
2012-09-19 14:00:00,29.49,29.49,29.47,29.49,12100.0,21.8279,21.8279,21.8131,21.8279,12100.0
2012-09-19 14:10:00,29.48,29.5,29.47,29.5,6200.0,21.8205,21.8353,21.8131,21.8353,6200.0
2012-09-19 14:20:00,29.49,29.53,29.49,29.52,12100.0,21.8279,21.8575,21.8279,21.8501,12100.0
2012-09-19 14:30:00,29.51,29.52,29.5,29.51,12900.0,21.8427,21.8501,21.8353,21.8427,12900.0
2012-09-19 14:40:00,29.51,29.53,29.49,29.53,25100.0,21.8427,21.8575,21.8279,21.8575,25100.0
2012-09-19 14:50:00,29.52,29.55,29.52,29.55,3100.0,21.8501,21.8723,21.8501,21.8723,3100.0
2012-09-19 15:00:00,29.55,29.55,29.52,29.54,13300.0,21.8723,21.8723,21.8501,21.8649,13300.0
2012-09-19 15:10:00,29.54,29.57,29.54,29.57,15800.0,21.8649,21.8871,21.8649,21.8871,15800.0
2012-09-19 15:20:00,29.56,29.57,29.54,29.55,6000.0,21.8797,21.8871,21.8649,21.8723,6000.0
2012-09-19 15:30:00,29.54,29.54,29.5,29.51,38100.0,21.8649,21.8649,21.8353,21.8427,38100.0
2012-09-19 15:40:00,29.51,29.53,29.51,29.52,63600.0,21.8427,21.8575,21.8427,21.8501,63600.0
2012-09-19 15:50:00,29.52,29.52,29.46,29.46,135900.0,21.8501,21.8501,21.8057,21.8057,135900.0
2012-09-20 09:30:00,29.3,29.34,29.01,29.05,76200.0,21.6873,21.7169,21.4726,21.5022,76200.0
2012-09-20 09:40:00,29.06,29.16,29.05,29.09,71700.0,21.5096,21.5837,21.5022,21.5319,71700.0
2012-09-20 09:50:00,29.09,29.15,29.05,29.14,122500.0,21.5319,21.5763,21.5022,21.5689,122500.0
2012-09-20 10:00:00,29.14,29.23,29.14,29.21,92000.0,21.5689,21.6355,21.5689,21.6207,92000.0
2012-09-20 10:10:00,29.22,29.28,29.18,29.23,30400.0,21.6281,21.6725,21.5985,21.6355,30400.0
2012-09-20 10:20:00,29.23,29.23,29.1,29.11,43000.0,21.6355,21.6355,21.5393,21.5467,43000.0
2012-09-20 10:30:00,29.12,29.22,29.1,29.22,27200.0,21.5541,21.6281,21.5393,21.6281,27200.0
2012-09-20 10:40:00,29.22,29.26,29.2,29.26,22700.0,21.6281,21.6577,21.6133,21.6577,22700.0
2012-09-20 10:50:00,29.25,29.3,29.22,29.29,51900.0,21.6503,21.6873,21.6281,21.6799,51900.0
2012-09-20 11:00:00,29.3,29.34,29.23,29.23,23700.0,21.6873,21.7169,21.6355,21.6355,23700.0
2012-09-20 11:10:00,29.23,29.23,29.13,29.16,19700.0,21.6355,21.6355,21.5615,21.5837,19700.0
2012-09-20 11:20:00,29.16,29.2,29.16,29.17,12500.0,21.5837,21.6133,21.5837,21.5911,12500.0
2012-09-20 11:30:00,29.17,29.2,29.17,29.2,6900.0,21.5911,21.6133,21.5911,21.6133,6900.0
2012-09-20 11:40:00,29.2,29.24,29.18,29.23,31900.0,21.6133,21.6429,21.5985,21.6355,31900.0
2012-09-20 11:50:00,29.23,29.25,29.23,29.24,6600.0,21.6355,21.6503,21.6355,21.6429,6600.0
2012-09-20 12:00:00,29.24,29.28,29.23,29.27,32000.0,21.6429,21.6725,21.6355,21.6651,32000.0
2012-09-20 12:10:00,29.26,29.26,29.24,29.25,32000.0,21.6577,21.6577,21.6429,21.6503,32000.0
2012-09-20 12:20:00,29.25,29.25,29.22,29.22,80500.0,21.6503,21.6503,21.6281,21.6281,80500.0
2012-09-20 12:30:00,29.23,29.25,29.21,29.23,162600.0,21.6355,21.6503,21.6207,21.6355,162600.0
2012-09-20 12:40:00,29.23,29.23,29.17,29.17,58900.0,21.6355,21.6355,21.5911,21.5911,58900.0
2012-09-20 12:50:00,29.18,29.21,29.18,29.19,9700.0,21.5985,21.6207,21.5985,21.6059,9700.0
2012-09-20 13:00:00,29.17,29.19,29.17,29.18,3700.0,21.5911,21.6059,21.5911,21.5985,3700.0
2012-09-20 13:10:00,29.17,29.19,29.17,29.18,4100.0,21.5911,21.6059,21.5911,21.5985,4100.0
2012-09-20 13:20:00,29.17,29.19,29.16,29.19,4800.0,21.5911,21.6059,21.5837,21.6059,4800.0
2012-09-20 13:30:00,29.19,29.24,29.19,29.21,7000.0,21.6059,21.6429,21.6059,21.6207,7000.0
2012-09-20 13:40:00,29.22,29.22,29.18,29.19,13600.0,21.6281,21.6281,21.5985,21.6059,13600.0
2012-09-20 13:50:00,29.19,29.2,29.17,29.18,59300.0,21.6059,21.6133,21.5911,21.5985,59300.0
2012-09-20 14:00:00,29.19,29.19,29.17,29.18,3400.0,21.6059,21.6059,21.5911,21.5985,3400.0
2012-09-20 14:10:00,29.18,29.2,29.17,29.18,10300.0,21.5985,21.6133,21.5911,21.5985,10300.0
2012-09-20 14:20:00,29.18,29.22,29.17,29.22,14100.0,21.5985,21.6281,21.5911,21.6281,14100.0
2012-09-20 14:30:00,29.22,29.24,29.2,29.23,26200.0,21.6281,21.6429,21.6133,21.6355,26200.0
2012-09-20 14:40:00,29.23,29.25,29.22,29.23,13100.0,21.6355,21.6503,21.6281,21.6355,13100.0
2012-09-20 14:50:00,29.24,29.24,29.21,29.23,114600.0,21.6429,21.6429,21.6207,21.6355,114600.0
2012-09-20 15:00:00,29.22,29.26,29.22,29.25,15000.0,21.6281,21.6577,21.6281,21.6503,15000.0
2012-09-20 15:10:00,29.25,29.26,29.23,29.26,20600.0,21.6503,21.6577,21.6355,21.6577,20600.0
2012-09-20 15:20:00,29.25,29.28,29.25,29.28,23700.0,21.6503,21.6725,21.6503,21.6725,23700.0
2012-09-20 15:30:00,29.28,29.28,29.22,29.24,106700.0,21.6725,21.6725,21.6281,21.6429,106700.0
2012-09-20 15:40:00,29.24,29.25,29.21,29.22,57300.0,21.6429,21.6503,21.6207,21.6281,57300.0
2012-09-20 15:50:00,29.21,29.25,29.2,29.25,190500.0,21.6207,21.6503,21.6133,21.6503,190500.0
2012-09-21 09:30:00,29.39,29.42,29.37,29.4,42900.0,21.8449,21.8672,21.8301,21.8524,42900.0
2012-09-21 09:40:00,29.39,29.4,29.33,29.35,217600.0,21.8449,21.8524,21.8003,21.8152,217600.0
2012-09-21 09:50:00,29.36,29.41,29.35,29.4,8000.0,21.8226,21.8598,21.8152,21.8524,8000.0
2012-09-21 10:00:00,29.4,29.42,29.35,29.4,75800.0,21.8524,21.8672,21.8152,21.8524,75800.0
2012-09-21 10:10:00,29.4,29.4,29.34,29.35,15100.0,21.8524,21.8524,21.8078,21.8152,15100.0
2012-09-21 10:20:00,29.35,29.38,29.35,29.36,4000.0,21.8152,21.8375,21.8152,21.8226,4000.0
2012-09-21 10:30:00,29.36,29.38,29.36,29.37,19300.0,21.8226,21.8375,21.8226,21.8301,19300.0
2012-09-21 10:40:00,29.36,29.37,29.34,29.34,44500.0,21.8226,21.8301,21.8078,21.8078,44500.0
2012-09-21 10:50:00,29.34,29.34,29.24,29.24,29400.0,21.8078,21.8078,21.7334,21.7334,29400.0
2012-09-21 11:00:00,29.23,29.25,29.2,29.23,9300.0,21.726,21.7409,21.7037,21.726,9300.0
2012-09-21 11:10:00,29.22,29.23,29.19,29.23,8900.0,21.7186,21.726,21.6963,21.726,8900.0
2012-09-21 11:20:00,29.23,29.26,29.2,29.25,9400.0,21.726,21.7483,21.7037,21.7409,9400.0
2012-09-21 11:30:00,29.25,29.26,29.25,29.25,3300.0,21.7409,21.7483,21.7409,21.7409,3300.0
2012-09-21 11:40:00,29.26,29.32,29.26,29.32,6000.0,21.7483,21.7929,21.7483,21.7929,6000.0
2012-09-21 11:50:00,29.31,29.31,29.27,29.27,4500.0,21.7855,21.7855,21.7557,21.7557,4500.0
2012-09-21 12:00:00,29.28,29.3,29.25,29.25,8200.0,21.7632,21.778,21.7409,21.7409,8200.0
2012-09-21 12:10:00,29.25,29.26,29.23,29.23,14300.0,21.7409,21.7483,21.726,21.726,14300.0
2012-09-21 12:20:00,29.23,29.23,29.21,29.23,5900.0,21.726,21.726,21.7111,21.726,5900.0
2012-09-21 12:30:00,29.23,29.24,29.23,29.23,29300.0,21.726,21.7334,21.726,21.726,29300.0
2012-09-21 12:40:00,29.24,29.25,29.24,29.25,6700.0,21.7334,21.7409,21.7334,21.7409,6700.0
2012-09-21 12:50:00,29.24,29.24,29.19,29.19,5400.0,21.7334,21.7334,21.6963,21.6963,5400.0
2012-09-21 13:00:00,29.19,29.2,29.18,29.19,10700.0,21.6963,21.7037,21.6888,21.6963,10700.0
2012-09-21 13:10:00,29.18,29.19,29.18,29.18,3700.0,21.6888,21.6963,21.6888,21.6888,3700.0
2012-09-21 13:20:00,29.19,29.21,29.18,29.2,31200.0,21.6963,21.7111,21.6888,21.7037,31200.0
2012-09-21 13:30:00,29.2,29.21,29.18,29.2,22300.0,21.7037,21.7111,21.6888,21.7037,22300.0
2012-09-21 13:40:00,29.2,29.22,29.2,29.21,41000.0,21.7037,21.7186,21.7037,21.7111,41000.0
2012-09-21 13:50:00,29.21,29.23,29.21,29.23,23100.0,21.7111,21.726,21.7111,21.726,23100.0
2012-09-21 14:00:00,29.22,29.22,29.2,29.2,7100.0,21.7186,21.7186,21.7037,21.7037,7100.0
2012-09-21 14:10:00,29.19,29.19,29.14,29.14,10100.0,21.6963,21.6963,21.6591,21.6591,10100.0
2012-09-21 14:20:00,29.14,29.15,29.12,29.14,7200.0,21.6591,21.6665,21.6442,21.6591,7200.0
2012-09-21 14:30:00,29.13,29.14,29.11,29.12,26700.0,21.6517,21.6591,21.6368,21.6442,26700.0
2012-09-21 14:40:00,29.12,29.18,29.12,29.18,12000.0,21.6442,21.6888,21.6442,21.6888,12000.0
2012-09-21 14:50:00,29.18,29.18,29.16,29.16,8700.0,21.6888,21.6888,21.674,21.674,8700.0
2012-09-21 15:00:00,29.15,29.16,29.13,29.15,22000.0,21.6665,21.674,21.6517,21.6665,22000.0
2012-09-21 15:10:00,29.14,29.15,29.12,29.13,3300.0,21.6591,21.6665,21.6442,21.6517,3300.0
2012-09-21 15:20:00,29.12,29.13,29.09,29.11,37000.0,21.6442,21.6517,21.6219,21.6368,37000.0
2012-09-21 15:30:00,29.11,29.14,29.1,29.12,27900.0,21.6368,21.6591,21.6294,21.6442,27900.0
2012-09-21 15:40:00,29.11,29.13,29.08,29.11,31700.0,21.6368,21.6517,21.6145,21.6368,31700.0
2012-09-21 15:50:00,29.1,29.14,29.06,29.08,191600.0,21.6294,21.6591,21.5996,21.6145,191600.0
2012-09-24 09:30:00,28.98,29.06,28.88,28.92,69500.0,21.5402,21.5996,21.4659,21.4956,69500.0
2012-09-24 09:40:00,28.92,28.94,28.87,28.89,38400.0,21.4956,21.5104,21.4584,21.4733,38400.0
2012-09-24 09:50:00,28.89,28.92,28.87,28.9,66400.0,21.4733,21.4956,21.4584,21.4807,66400.0
2012-09-24 10:00:00,28.91,28.97,28.91,28.93,45300.0,21.4882,21.5327,21.4882,21.503,45300.0
2012-09-24 10:10:00,28.94,28.95,28.91,28.93,39900.0,21.5104,21.5179,21.4882,21.503,39900.0
2012-09-24 10:20:00,28.93,29.04,28.9,29.04,48600.0,21.503,21.5848,21.4807,21.5848,48600.0
2012-09-24 10:30:00,29.05,29.08,29.04,29.05,18900.0,21.5922,21.6145,21.5848,21.5922,18900.0
2012-09-24 10:40:00,29.07,29.11,29.04,29.1,14700.0,21.6071,21.6368,21.5848,21.6294,14700.0
2012-09-24 10:50:00,29.1,29.19,29.08,29.18,17500.0,21.6294,21.6963,21.6145,21.6888,17500.0
2012-09-24 11:00:00,29.18,29.2,29.18,29.2,14600.0,21.6888,21.7037,21.6888,21.7037,14600.0
2012-09-24 11:10:00,29.2,29.2,29.12,29.13,20800.0,21.7037,21.7037,21.6442,21.6517,20800.0
2012-09-24 11:20:00,29.14,29.19,29.14,29.18,4700.0,21.6591,21.6963,21.6591,21.6888,4700.0
2012-09-24 11:30:00,29.19,29.2,29.18,29.18,11300.0,21.6963,21.7037,21.6888,21.6888,11300.0
2012-09-24 11:40:00,29.17,29.19,29.16,29.17,11000.0,21.6814,21.6963,21.674,21.6814,11000.0
2012-09-24 11:50:00,29.18,29.19,29.17,29.19,5200.0,21.6888,21.6963,21.6814,21.6963,5200.0
2012-09-24 12:00:00,29.18,29.19,29.15,29.15,238900.0,21.6888,21.6963,21.6665,21.6665,238900.0
2012-09-24 12:10:00,29.15,29.18,29.15,29.17,33500.0,21.6665,21.6888,21.6665,21.6814,33500.0
2012-09-24 12:20:00,29.17,29.17,29.12,29.13,45900.0,21.6814,21.6814,21.6442,21.6517,45900.0
2012-09-24 12:30:00,29.14,29.14,29.1,29.1,45800.0,21.6591,21.6591,21.6294,21.6294,45800.0
2012-09-24 12:40:00,29.11,29.14,29.11,29.14,13900.0,21.6368,21.6591,21.6368,21.6591,13900.0
2012-09-24 12:50:00,29.13,29.15,29.13,29.13,1600.0,21.6517,21.6665,21.6517,21.6517,1600.0
2012-09-24 13:00:00,29.14,29.15,29.13,29.15,7400.0,21.6591,21.6665,21.6517,21.6665,7400.0
2012-09-24 13:10:00,29.15,29.16,29.13,29.13,3000.0,21.6665,21.674,21.6517,21.6517,3000.0
2012-09-24 13:20:00,29.13,29.14,29.12,29.14,10300.0,21.6517,21.6591,21.6442,21.6591,10300.0
2012-09-24 13:30:00,29.13,29.13,29.1,29.1,7100.0,21.6517,21.6517,21.6294,21.6294,7100.0
2012-09-24 13:40:00,29.11,29.12,29.1,29.1,4400.0,21.6368,21.6442,21.6294,21.6294,4400.0
2012-09-24 13:50:00,29.11,29.14,29.11,29.12,128700.0,21.6368,21.6591,21.6368,21.6442,128700.0
2012-09-24 14:00:00,29.12,29.16,29.12,29.16,21800.0,21.6442,21.674,21.6442,21.674,21800.0
2012-09-24 14:10:00,29.15,29.2,29.15,29.2,39000.0,21.6665,21.7037,21.6665,21.7037,39000.0
2012-09-24 14:20:00,29.21,29.25,29.21,29.25,111500.0,21.7111,21.7409,21.7111,21.7409,111500.0
2012-09-24 14:30:00,29.25,29.29,29.25,29.29,151500.0,21.7409,21.7706,21.7409,21.7706,151500.0
2012-09-24 14:40:00,29.28,29.31,29.28,29.31,49500.0,21.7632,21.7855,21.7632,21.7855,49500.0
2012-09-24 14:50:00,29.31,29.35,29.28,29.29,38500.0,21.7855,21.8152,21.7632,21.7706,38500.0
2012-09-24 15:00:00,29.29,29.29,29.22,29.24,33500.0,21.7706,21.7706,21.7186,21.7334,33500.0
2012-09-24 15:10:00,29.24,29.24,29.21,29.24,112900.0,21.7334,21.7334,21.7111,21.7334,112900.0
2012-09-24 15:20:00,29.24,29.26,29.2,29.24,35100.0,21.7334,21.7483,21.7037,21.7334,35100.0
2012-09-24 15:30:00,29.24,29.24,29.21,29.21,63400.0,21.7334,21.7334,21.7111,21.7111,63400.0
2012-09-24 15:40:00,29.21,29.23,29.18,29.19,33500.0,21.7111,21.726,21.6888,21.6963,33500.0
2012-09-24 15:50:00,29.19,29.2,29.15,29.19,133500.0,21.6963,21.7037,21.6665,21.6963,133500.0
2012-09-25 09:30:00,29.28,29.33,29.21,29.32,23300.0,21.7632,21.8003,21.7111,21.7929,23300.0
2012-09-25 09:40:00,29.32,29.38,29.3,29.36,36100.0,21.7929,21.8375,21.778,21.8226,36100.0
2012-09-25 09:50:00,29.36,29.37,29.3,29.3,11200.0,21.8226,21.8301,21.778,21.778,11200.0
2012-09-25 10:00:00,29.32,29.39,29.31,29.36,143600.0,21.7929,21.8449,21.7855,21.8226,143600.0
2012-09-25 10:10:00,29.37,29.41,29.31,29.31,50900.0,21.8301,21.8598,21.7855,21.7855,50900.0
2012-09-25 10:20:00,29.3,29.35,29.28,29.31,35200.0,21.778,21.8152,21.7632,21.7855,35200.0
2012-09-25 10:30:00,29.29,29.33,29.29,29.3,10300.0,21.7706,21.8003,21.7706,21.778,10300.0
2012-09-25 10:40:00,29.3,29.35,29.3,29.33,10800.0,21.778,21.8152,21.778,21.8003,10800.0
2012-09-25 10:50:00,29.34,29.35,29.3,29.31,10100.0,21.8078,21.8152,21.778,21.7855,10100.0
2012-09-25 11:00:00,29.31,29.36,29.31,29.33,55400.0,21.7855,21.8226,21.7855,21.8003,55400.0
2012-09-25 11:10:00,29.33,29.34,29.33,29.34,5300.0,21.8003,21.8078,21.8003,21.8078,5300.0
2012-09-25 11:20:00,29.34,29.35,29.31,29.32,97800.0,21.8078,21.8152,21.7855,21.7929,97800.0
2012-09-25 11:30:00,29.32,29.35,29.32,29.35,33800.0,21.7929,21.8152,21.7929,21.8152,33800.0
2012-09-25 11:40:00,29.35,29.36,29.33,29.34,118100.0,21.8152,21.8226,21.8003,21.8078,118100.0
2012-09-25 11:50:00,29.33,29.33,29.32,29.32,38000.0,21.8003,21.8003,21.7929,21.7929,38000.0
2012-09-25 12:00:00,29.33,29.33,29.28,29.31,28500.0,21.8003,21.8003,21.7632,21.7855,28500.0
2012-09-25 12:10:00,29.31,29.33,29.28,29.28,101100.0,21.7855,21.8003,21.7632,21.7632,101100.0
2012-09-25 12:20:00,29.28,29.29,29.27,29.28,15100.0,21.7632,21.7706,21.7557,21.7632,15100.0
2012-09-25 12:30:00,29.28,29.3,29.21,29.21,33300.0,21.7632,21.778,21.7111,21.7111,33300.0
2012-09-25 12:40:00,29.2,29.2,29.13,29.14,58400.0,21.7037,21.7037,21.6517,21.6591,58400.0
2012-09-25 12:50:00,29.14,29.18,29.13,29.18,21800.0,21.6591,21.6888,21.6517,21.6888,21800.0
2012-09-25 13:00:00,29.18,29.19,29.13,29.15,20300.0,21.6888,21.6963,21.6517,21.6665,20300.0
2012-09-25 13:10:00,29.14,29.15,29.06,29.07,62800.0,21.6591,21.6665,21.5996,21.6071,62800.0
2012-09-25 13:20:00,29.07,29.1,29.07,29.07,22000.0,21.6071,21.6294,21.6071,21.6071,22000.0
2012-09-25 13:30:00,29.07,29.14,29.07,29.08,24500.0,21.6071,21.6591,21.6071,21.6145,24500.0
2012-09-25 13:40:00,29.07,29.07,29.04,29.04,13800.0,21.6071,21.6071,21.5848,21.5848,13800.0
2012-09-25 13:50:00,29.05,29.08,29.05,29.08,15500.0,21.5922,21.6145,21.5922,21.6145,15500.0
2012-09-25 14:00:00,29.08,29.09,29.06,29.07,8000.0,21.6145,21.6219,21.5996,21.6071,8000.0
2012-09-25 14:10:00,29.08,29.1,29.04,29.04,25000.0,21.6145,21.6294,21.5848,21.5848,25000.0
2012-09-25 14:20:00,29.04,29.04,28.99,29.0,86200.0,21.5848,21.5848,21.5476,21.555,86200.0
2012-09-25 14:30:00,29.0,29.03,29.0,29.02,33300.0,21.555,21.5773,21.555,21.5699,33300.0
2012-09-25 14:40:00,29.02,29.03,28.97,29.0,54800.0,21.5699,21.5773,21.5327,21.555,54800.0
2012-09-25 14:50:00,29.0,29.0,28.95,28.95,12700.0,21.555,21.555,21.5179,21.5179,12700.0
2012-09-25 15:00:00,28.95,28.96,28.89,28.89,25400.0,21.5179,21.5253,21.4733,21.4733,25400.0
2012-09-25 15:10:00,28.89,28.89,28.79,28.8,126900.0,21.4733,21.4733,21.399,21.4064,126900.0
2012-09-25 15:20:00,28.8,28.9,28.8,28.87,40600.0,21.4064,21.4807,21.4064,21.4584,40600.0
2012-09-25 15:30:00,28.87,28.92,28.85,28.85,56600.0,21.4584,21.4956,21.4436,21.4436,56600.0
2012-09-25 15:40:00,28.85,28.85,28.8,28.82,41100.0,21.4436,21.4436,21.4064,21.4213,41100.0
2012-09-25 15:50:00,28.82,28.84,28.79,28.8,138800.0,21.4213,21.4361,21.399,21.4064,138800.0
2012-09-26 09:30:00,28.67,28.99,28.63,28.78,163500.0,21.3098,21.5476,21.28,21.3915,163500.0
2012-09-26 09:40:00,28.79,28.82,28.75,28.79,23800.0,21.399,21.4213,21.3692,21.399,23800.0
2012-09-26 09:50:00,28.79,28.84,28.79,28.83,87200.0,21.399,21.4361,21.399,21.4287,87200.0
2012-09-26 10:00:00,28.83,28.89,28.79,28.84,31400.0,21.4287,21.4733,21.399,21.4361,31400.0
2012-09-26 10:10:00,28.84,28.84,28.8,28.84,15000.0,21.4361,21.4361,21.4064,21.4361,15000.0
2012-09-26 10:20:00,28.83,28.83,28.74,28.74,28100.0,21.4287,21.4287,21.3618,21.3618,28100.0
2012-09-26 10:30:00,28.73,28.75,28.63,28.65,27900.0,21.3544,21.3692,21.28,21.2949,27900.0
2012-09-26 10:40:00,28.65,28.7,28.65,28.69,8400.0,21.2949,21.3321,21.2949,21.3246,8400.0
2012-09-26 10:50:00,28.7,28.72,28.68,28.68,9200.0,21.3321,21.3469,21.3172,21.3172,9200.0
2012-09-26 11:00:00,28.65,28.7,28.65,28.66,94900.0,21.2949,21.3321,21.2949,21.3023,94900.0
2012-09-26 11:10:00,28.66,28.71,28.64,28.71,37300.0,21.3023,21.3395,21.2875,21.3395,37300.0
2012-09-26 11:20:00,28.7,28.7,28.67,28.67,26400.0,21.3321,21.3321,21.3098,21.3098,26400.0
2012-09-26 11:30:00,28.67,28.67,28.61,28.63,17300.0,21.3098,21.3098,21.2652,21.28,17300.0
2012-09-26 11:40:00,28.63,28.68,28.63,28.64,14600.0,21.28,21.3172,21.28,21.2875,14600.0
2012-09-26 11:50:00,28.64,28.64,28.58,28.58,79600.0,21.2875,21.2875,21.2429,21.2429,79600.0
2012-09-26 12:00:00,28.58,28.64,28.58,28.64,17900.0,21.2429,21.2875,21.2429,21.2875,17900.0
2012-09-26 12:10:00,28.65,28.69,28.63,28.63,8100.0,21.2949,21.3246,21.28,21.28,8100.0
2012-09-26 12:20:00,28.63,28.63,28.62,28.63,4500.0,21.28,21.28,21.2726,21.28,4500.0
2012-09-26 12:30:00,28.62,28.62,28.61,28.62,4800.0,21.2726,21.2726,21.2652,21.2726,4800.0
2012-09-26 12:40:00,28.62,28.63,28.61,28.61,13500.0,21.2726,21.28,21.2652,21.2652,13500.0
2012-09-26 12:50:00,28.61,28.71,28.6,28.68,23400.0,21.2652,21.3395,21.2577,21.3172,23400.0
2012-09-26 13:00:00,28.67,28.71,28.65,28.68,16700.0,21.3098,21.3395,21.2949,21.3172,16700.0
2012-09-26 13:10:00,28.68,28.68,28.65,28.67,9200.0,21.3172,21.3172,21.2949,21.3098,9200.0
2012-09-26 13:20:00,28.66,28.7,28.66,28.68,11400.0,21.3023,21.3321,21.3023,21.3172,11400.0
2012-09-26 13:30:00,28.68,28.7,28.67,28.68,53000.0,21.3172,21.3321,21.3098,21.3172,53000.0
2012-09-26 13:40:00,28.67,28.67,28.62,28.63,5700.0,21.3098,21.3098,21.2726,21.28,5700.0
2012-09-26 13:50:00,28.64,28.67,28.6,28.61,10600.0,21.2875,21.3098,21.2577,21.2652,10600.0
2012-09-26 14:00:00,28.61,28.68,28.61,28.65,38200.0,21.2652,21.3172,21.2652,21.2949,38200.0
2012-09-26 14:10:00,28.65,28.68,28.64,28.68,7200.0,21.2949,21.3172,21.2875,21.3172,7200.0
2012-09-26 14:20:00,28.68,28.7,28.67,28.68,20900.0,21.3172,21.3321,21.3098,21.3172,20900.0
2012-09-26 14:30:00,28.68,28.7,28.66,28.68,25300.0,21.3172,21.3321,21.3023,21.3172,25300.0
2012-09-26 14:40:00,28.68,28.68,28.64,28.65,9400.0,21.3172,21.3172,21.2875,21.2949,9400.0
2012-09-26 14:50:00,28.65,28.65,28.61,28.64,13200.0,21.2949,21.2949,21.2652,21.2875,13200.0
2012-09-26 15:00:00,28.64,28.64,28.59,28.6,20500.0,21.2875,21.2875,21.2503,21.2577,20500.0
2012-09-26 15:10:00,28.61,28.64,28.6,28.62,43500.0,21.2652,21.2875,21.2577,21.2726,43500.0
2012-09-26 15:20:00,28.61,28.63,28.55,28.55,42400.0,21.2652,21.28,21.2206,21.2206,42400.0
2012-09-26 15:30:00,28.55,28.58,28.54,28.56,77300.0,21.2206,21.2429,21.2131,21.228,77300.0
2012-09-26 15:40:00,28.57,28.58,28.55,28.55,51000.0,21.2354,21.2429,21.2206,21.2206,51000.0
2012-09-26 15:50:00,28.55,28.6,28.55,28.59,132800.0,21.2206,21.2577,21.2206,21.2503,132800.0
2012-09-27 09:30:00,28.72,28.74,28.67,28.71,19400.0,21.3469,21.3618,21.3098,21.3395,19400.0
2012-09-27 09:40:00,28.68,28.7,28.66,28.66,35400.0,21.3172,21.3321,21.3023,21.3023,35400.0
2012-09-27 09:50:00,28.66,28.67,28.61,28.67,53000.0,21.3023,21.3098,21.2652,21.3098,53000.0
2012-09-27 10:00:00,28.66,28.67,28.6,28.63,67500.0,21.3023,21.3098,21.2577,21.28,67500.0
2012-09-27 10:10:00,28.62,28.65,28.6,28.64,28100.0,21.2726,21.2949,21.2577,21.2875,28100.0
2012-09-27 10:20:00,28.62,28.63,28.57,28.58,20900.0,21.2726,21.28,21.2354,21.2429,20900.0
2012-09-27 10:30:00,28.58,28.63,28.57,28.59,44400.0,21.2429,21.28,21.2354,21.2503,44400.0
2012-09-27 10:40:00,28.6,28.66,28.6,28.66,35600.0,21.2577,21.3023,21.2577,21.3023,35600.0
2012-09-27 10:50:00,28.66,28.69,28.61,28.67,31900.0,21.3023,21.3246,21.2652,21.3098,31900.0
2012-09-27 11:00:00,28.67,28.7,28.66,28.66,25000.0,21.3098,21.3321,21.3023,21.3023,25000.0
2012-09-27 11:10:00,28.66,28.7,28.65,28.69,51800.0,21.3023,21.3321,21.2949,21.3246,51800.0
2012-09-27 11:20:00,28.69,28.7,28.63,28.66,16500.0,21.3246,21.3321,21.28,21.3023,16500.0
2012-09-27 11:30:00,28.67,28.71,28.65,28.69,17100.0,21.3098,21.3395,21.2949,21.3246,17100.0
2012-09-27 11:40:00,28.7,28.72,28.7,28.72,60700.0,21.3321,21.3469,21.3321,21.3469,60700.0
2012-09-27 11:50:00,28.72,28.82,28.71,28.81,18700.0,21.3469,21.4213,21.3395,21.4138,18700.0
2012-09-27 12:00:00,28.82,28.89,28.8,28.85,59200.0,21.4213,21.4733,21.4064,21.4436,59200.0
2012-09-27 12:10:00,28.85,28.87,28.8,28.8,18500.0,21.4436,21.4584,21.4064,21.4064,18500.0
2012-09-27 12:20:00,28.81,28.88,28.81,28.87,9200.0,21.4138,21.4659,21.4138,21.4584,9200.0
2012-09-27 12:30:00,28.87,28.88,28.84,28.86,38900.0,21.4584,21.4659,21.4361,21.451,38900.0
2012-09-27 12:40:00,28.87,28.87,28.84,28.86,24200.0,21.4584,21.4584,21.4361,21.451,24200.0
2012-09-27 12:50:00,28.86,28.87,28.85,28.86,45400.0,21.451,21.4584,21.4436,21.451,45400.0
2012-09-27 13:00:00,28.85,28.87,28.85,28.86,16600.0,21.4436,21.4584,21.4436,21.451,16600.0
2012-09-27 13:10:00,28.86,28.86,28.83,28.84,60200.0,21.451,21.451,21.4287,21.4361,60200.0
2012-09-27 13:20:00,28.84,28.88,28.84,28.88,55900.0,21.4361,21.4659,21.4361,21.4659,55900.0
2012-09-27 13:30:00,28.88,28.95,28.88,28.95,29500.0,21.4659,21.5179,21.4659,21.5179,29500.0
2012-09-27 13:40:00,28.95,28.98,28.93,28.94,21100.0,21.5179,21.5402,21.503,21.5104,21100.0
2012-09-27 13:50:00,28.94,28.94,28.9,28.91,15700.0,21.5104,21.5104,21.4807,21.4882,15700.0
2012-09-27 14:00:00,28.91,28.91,28.88,28.88,6000.0,21.4882,21.4882,21.4659,21.4659,6000.0
2012-09-27 14:10:00,28.89,28.9,28.88,28.9,10800.0,21.4733,21.4807,21.4659,21.4807,10800.0
2012-09-27 14:20:00,28.9,28.9,28.89,28.89,14100.0,21.4807,21.4807,21.4733,21.4733,14100.0
2012-09-27 14:30:00,28.89,28.93,28.88,28.92,54100.0,21.4733,21.503,21.4659,21.4956,54100.0
2012-09-27 14:40:00,28.93,28.93,28.92,28.92,8800.0,21.503,21.503,21.4956,21.4956,8800.0
2012-09-27 14:50:00,28.92,28.93,28.85,28.86,25000.0,21.4956,21.503,21.4436,21.451,25000.0
2012-09-27 15:00:00,28.86,28.89,28.85,28.89,30200.0,21.451,21.4733,21.4436,21.4733,30200.0
2012-09-27 15:10:00,28.89,28.89,28.85,28.85,16900.0,21.4733,21.4733,21.4436,21.4436,16900.0
2012-09-27 15:20:00,28.85,28.86,28.83,28.83,53400.0,21.4436,21.451,21.4287,21.4287,53400.0
2012-09-27 15:30:00,28.83,28.88,28.83,28.86,37200.0,21.4287,21.4659,21.4287,21.451,37200.0
2012-09-27 15:40:00,28.85,28.87,28.8,28.81,92000.0,21.4436,21.4584,21.4064,21.4138,92000.0
2012-09-27 15:50:00,28.8,28.82,28.76,28.8,192200.0,21.4064,21.4213,21.3767,21.4064,192200.0
2012-09-28 09:30:00,28.75,28.75,28.6,28.62,16100.0,21.3692,21.3692,21.2577,21.2726,16100.0
2012-09-28 09:40:00,28.65,28.65,28.54,28.56,108100.0,21.2949,21.2949,21.2131,21.228,108100.0
2012-09-28 09:50:00,28.56,28.59,28.53,28.58,17900.0,21.228,21.2503,21.2057,21.2429,17900.0
2012-09-28 10:00:00,28.59,28.67,28.59,28.62,20400.0,21.2503,21.3098,21.2503,21.2726,20400.0
2012-09-28 10:10:00,28.62,28.64,28.6,28.61,15400.0,21.2726,21.2875,21.2577,21.2652,15400.0
2012-09-28 10:20:00,28.6,28.62,28.58,28.58,5700.0,21.2577,21.2726,21.2429,21.2429,5700.0
2012-09-28 10:30:00,28.6,28.69,28.6,28.69,7400.0,21.2577,21.3246,21.2577,21.3246,7400.0
2012-09-28 10:40:00,28.69,28.69,28.65,28.68,13300.0,21.3246,21.3246,21.2949,21.3172,13300.0
2012-09-28 10:50:00,28.68,28.69,28.64,28.66,7500.0,21.3172,21.3246,21.2875,21.3023,7500.0
2012-09-28 11:00:00,28.67,28.68,28.65,28.68,10700.0,21.3098,21.3172,21.2949,21.3172,10700.0
2012-09-28 11:10:00,28.68,28.68,28.65,28.65,3800.0,21.3172,21.3172,21.2949,21.2949,3800.0
2012-09-28 11:20:00,28.64,28.65,28.6,28.6,13000.0,21.2875,21.2949,21.2577,21.2577,13000.0
2012-09-28 11:30:00,28.6,28.65,28.59,28.61,28300.0,21.2577,21.2949,21.2503,21.2652,28300.0
2012-09-28 11:40:00,28.63,28.68,28.63,28.68,7300.0,21.28,21.3172,21.28,21.3172,7300.0
2012-09-28 11:50:00,28.66,28.66,28.64,28.64,4000.0,21.3023,21.3023,21.2875,21.2875,4000.0
2012-09-28 12:00:00,28.65,28.7,28.63,28.67,11800.0,21.2949,21.3321,21.28,21.3098,11800.0
2012-09-28 12:10:00,28.7,28.73,28.69,28.72,6900.0,21.3321,21.3544,21.3246,21.3469,6900.0
2012-09-28 12:20:00,28.71,28.71,28.67,28.67,2900.0,21.3395,21.3395,21.3098,21.3098,2900.0
2012-09-28 12:30:00,28.67,28.68,28.67,28.67,3900.0,21.3098,21.3172,21.3098,21.3098,3900.0
2012-09-28 12:40:00,28.67,28.7,28.67,28.7,2500.0,21.3098,21.3321,21.3098,21.3321,2500.0
2012-09-28 12:50:00,28.7,28.71,28.68,28.71,7200.0,21.3321,21.3395,21.3172,21.3395,7200.0
2012-09-28 13:00:00,28.72,28.73,28.69,28.7,14200.0,21.3469,21.3544,21.3246,21.3321,14200.0
2012-09-28 13:10:00,28.69,28.69,28.66,28.68,2600.0,21.3246,21.3246,21.3023,21.3172,2600.0
2012-09-28 13:20:00,28.68,28.74,28.68,28.71,9900.0,21.3172,21.3618,21.3172,21.3395,9900.0
2012-09-28 13:30:00,28.71,28.75,28.71,28.75,4700.0,21.3395,21.3692,21.3395,21.3692,4700.0
2012-09-28 13:40:00,28.78,28.78,28.76,28.77,7200.0,21.3915,21.3915,21.3767,21.3841,7200.0
2012-09-28 13:50:00,28.76,28.76,28.74,28.75,3800.0,21.3767,21.3767,21.3618,21.3692,3800.0
2012-09-28 14:00:00,28.75,28.75,28.72,28.72,8100.0,21.3692,21.3692,21.3469,21.3469,8100.0
2012-09-28 14:10:00,28.73,28.74,28.73,28.74,12600.0,21.3544,21.3618,21.3544,21.3618,12600.0
2012-09-28 14:20:00,28.74,28.75,28.69,28.69,8800.0,21.3618,21.3692,21.3246,21.3246,8800.0
2012-09-28 14:30:00,28.69,28.72,28.67,28.72,4100.0,21.3246,21.3469,21.3098,21.3469,4100.0
2012-09-28 14:40:00,28.71,28.73,28.71,28.73,19400.0,21.3395,21.3544,21.3395,21.3544,19400.0
2012-09-28 14:50:00,28.72,28.72,28.7,28.71,3100.0,21.3469,21.3469,21.3321,21.3395,3100.0
2012-09-28 15:00:00,28.7,28.72,28.69,28.7,5100.0,21.3321,21.3469,21.3246,21.3321,5100.0
2012-09-28 15:10:00,28.7,28.74,28.69,28.69,25300.0,21.3321,21.3618,21.3246,21.3246,25300.0
2012-09-28 15:20:00,28.68,28.69,28.65,28.67,18400.0,21.3172,21.3246,21.2949,21.3098,18400.0
2012-09-28 15:30:00,28.67,28.7,28.64,28.65,34300.0,21.3098,21.3321,21.2875,21.2949,34300.0
2012-09-28 15:40:00,28.65,28.73,28.65,28.71,22900.0,21.2949,21.3544,21.2949,21.3395,22900.0
2012-09-28 15:50:00,28.71,28.72,28.63,28.64,58400.0,21.3395,21.3469,21.28,21.2875,58400.0
2012-10-01 09:30:00,28.75,28.82,28.7,28.81,18000.0,21.3692,21.4213,21.3321,21.4138,18000.0
2012-10-01 09:40:00,28.79,28.82,28.72,28.72,29700.0,21.399,21.4213,21.3469,21.3469,29700.0
2012-10-01 09:50:00,28.72,28.72,28.67,28.7,13200.0,21.3469,21.3469,21.3098,21.3321,13200.0
2012-10-01 10:00:00,28.7,28.9,28.69,28.89,13700.0,21.3321,21.4807,21.3246,21.4733,13700.0
2012-10-01 10:10:00,28.89,28.91,28.87,28.9,28000.0,21.4733,21.4882,21.4584,21.4807,28000.0
2012-10-01 10:20:00,28.89,28.9,28.79,28.8,78000.0,21.4733,21.4807,21.399,21.4064,78000.0
2012-10-01 10:30:00,28.81,28.81,28.78,28.78,4000.0,21.4138,21.4138,21.3915,21.3915,4000.0
2012-10-01 10:40:00,28.78,28.78,28.73,28.76,34400.0,21.3915,21.3915,21.3544,21.3767,34400.0
2012-10-01 10:50:00,28.75,28.78,28.75,28.77,14700.0,21.3692,21.3915,21.3692,21.3841,14700.0
2012-10-01 11:00:00,28.77,28.83,28.76,28.81,27200.0,21.3841,21.4287,21.3767,21.4138,27200.0
2012-10-01 11:10:00,28.79,28.84,28.79,28.82,22700.0,21.399,21.4361,21.399,21.4213,22700.0
2012-10-01 11:20:00,28.83,28.83,28.77,28.77,9500.0,21.4287,21.4287,21.3841,21.3841,9500.0
2012-10-01 11:30:00,28.77,28.77,28.75,28.77,3800.0,21.3841,21.3841,21.3692,21.3841,3800.0
2012-10-01 11:40:00,28.77,28.78,28.76,28.77,10600.0,21.3841,21.3915,21.3767,21.3841,10600.0
2012-10-01 11:50:00,28.77,28.77,28.68,28.7,20900.0,21.3841,21.3841,21.3172,21.3321,20900.0
2012-10-01 12:00:00,28.68,28.68,28.67,28.68,7300.0,21.3172,21.3172,21.3098,21.3172,7300.0
2012-10-01 12:10:00,28.71,28.71,28.71,28.71,500.0,21.3395,21.3395,21.3395,21.3395,500.0
2012-10-01 12:20:00,28.69,28.72,28.69,28.72,2700.0,21.3246,21.3469,21.3246,21.3469,2700.0
2012-10-01 12:30:00,28.72,28.72,28.66,28.67,67700.0,21.3469,21.3469,21.3023,21.3098,67700.0
2012-10-01 12:40:00,28.66,28.67,28.58,28.58,99600.0,21.3023,21.3098,21.2429,21.2429,99600.0
2012-10-01 12:50:00,28.57,28.6,28.55,28.59,16900.0,21.2354,21.2577,21.2206,21.2503,16900.0
2012-10-01 13:00:00,28.59,28.59,28.53,28.53,20600.0,21.2503,21.2503,21.2057,21.2057,20600.0
2012-10-01 13:10:00,28.54,28.54,28.5,28.51,20900.0,21.2131,21.2131,21.1834,21.1908,20900.0
2012-10-01 13:20:00,28.51,28.55,28.5,28.55,7800.0,21.1908,21.2206,21.1834,21.2206,7800.0
2012-10-01 13:30:00,28.54,28.54,28.5,28.52,24700.0,21.2131,21.2131,21.1834,21.1983,24700.0
2012-10-01 13:40:00,28.51,28.52,28.48,28.52,29500.0,21.1908,21.1983,21.1685,21.1983,29500.0
2012-10-01 13:50:00,28.54,28.56,28.54,28.55,3600.0,21.2131,21.228,21.2131,21.2206,3600.0
2012-10-01 14:00:00,28.56,28.64,28.56,28.64,26500.0,21.228,21.2875,21.228,21.2875,26500.0
2012-10-01 14:10:00,28.63,28.65,28.62,28.62,4200.0,21.28,21.2949,21.2726,21.2726,4200.0
2012-10-01 14:20:00,28.63,28.68,28.63,28.67,8800.0,21.28,21.3172,21.28,21.3098,8800.0
2012-10-01 14:30:00,28.68,28.71,28.66,28.7,4700.0,21.3172,21.3395,21.3023,21.3321,4700.0
2012-10-01 14:40:00,28.71,28.71,28.69,28.7,15600.0,21.3395,21.3395,21.3246,21.3321,15600.0
2012-10-01 14:50:00,28.7,28.72,28.69,28.71,14100.0,21.3321,21.3469,21.3246,21.3395,14100.0
2012-10-01 15:00:00,28.71,28.71,28.67,28.68,19100.0,21.3395,21.3395,21.3098,21.3172,19100.0
2012-10-01 15:10:00,28.68,28.68,28.61,28.62,44500.0,21.3172,21.3172,21.2652,21.2726,44500.0
2012-10-01 15:20:00,28.6,28.6,28.55,28.6,71400.0,21.2577,21.2577,21.2206,21.2577,71400.0
2012-10-01 15:30:00,28.61,28.63,28.56,28.6,22200.0,21.2652,21.28,21.228,21.2577,22200.0
2012-10-01 15:40:00,28.6,28.63,28.57,28.61,44700.0,21.2577,21.28,21.2354,21.2652,44700.0
2012-10-01 15:50:00,28.62,28.64,28.57,28.59,45200.0,21.2726,21.2875,21.2354,21.2503,45200.0
2012-10-02 09:30:00,28.68,28.76,28.67,28.68,11800.0,21.3172,21.3767,21.3098,21.3172,11800.0
2012-10-02 09:40:00,28.72,28.79,28.72,28.79,2500.0,21.3469,21.399,21.3469,21.399,2500.0
2012-10-02 09:50:00,28.76,28.77,28.74,28.76,2000.0,21.3767,21.3841,21.3618,21.3767,2000.0
2012-10-02 10:00:00,28.73,28.74,28.66,28.67,5300.0,21.3544,21.3618,21.3023,21.3098,5300.0
2012-10-02 10:10:00,28.7,28.7,28.67,28.7,8000.0,21.3321,21.3321,21.3098,21.3321,8000.0
2012-10-02 10:20:00,28.7,28.71,28.67,28.68,69600.0,21.3321,21.3395,21.3098,21.3172,69600.0
2012-10-02 10:30:00,28.71,28.78,28.71,28.75,45100.0,21.3395,21.3915,21.3395,21.3692,45100.0
2012-10-02 10:40:00,28.75,28.77,28.74,28.74,8900.0,21.3692,21.3841,21.3618,21.3618,8900.0
2012-10-02 10:50:00,28.75,28.75,28.63,28.66,6900.0,21.3692,21.3692,21.28,21.3023,6900.0
2012-10-02 11:00:00,28.66,28.66,28.6,28.6,17600.0,21.3023,21.3023,21.2577,21.2577,17600.0
2012-10-02 11:10:00,28.59,28.7,28.59,28.7,9000.0,21.2503,21.3321,21.2503,21.3321,9000.0
2012-10-02 11:20:00,28.69,28.69,28.66,28.66,26100.0,21.3246,21.3246,21.3023,21.3023,26100.0
2012-10-02 11:30:00,28.67,28.73,28.6,28.65,15700.0,21.3098,21.3544,21.2577,21.2949,15700.0
2012-10-02 11:40:00,28.63,28.65,28.59,28.62,116400.0,21.28,21.2949,21.2503,21.2726,116400.0
2012-10-02 11:50:00,28.61,28.65,28.6,28.61,13100.0,21.2652,21.2949,21.2577,21.2652,13100.0
2012-10-02 12:00:00,28.62,28.66,28.62,28.63,9500.0,21.2726,21.3023,21.2726,21.28,9500.0
2012-10-02 12:10:00,28.63,28.67,28.62,28.65,38800.0,21.28,21.3098,21.2726,21.2949,38800.0
2012-10-02 12:20:00,28.64,28.66,28.61,28.61,46200.0,21.2875,21.3023,21.2652,21.2652,46200.0
2012-10-02 12:30:00,28.61,28.62,28.59,28.62,33900.0,21.2652,21.2726,21.2503,21.2726,33900.0
2012-10-02 12:40:00,28.61,28.64,28.6,28.61,6800.0,21.2652,21.2875,21.2577,21.2652,6800.0
2012-10-02 12:50:00,28.6,28.63,28.6,28.61,2900.0,21.2577,21.28,21.2577,21.2652,2900.0
2012-10-02 13:00:00,28.61,28.63,28.61,28.62,2400.0,21.2652,21.28,21.2652,21.2726,2400.0
2012-10-02 13:10:00,28.63,28.64,28.62,28.62,4800.0,21.28,21.2875,21.2726,21.2726,4800.0
2012-10-02 13:20:00,28.62,28.63,28.62,28.63,20900.0,21.2726,21.28,21.2726,21.28,20900.0
2012-10-02 13:30:00,28.62,28.66,28.61,28.65,4200.0,21.2726,21.3023,21.2652,21.2949,4200.0
2012-10-02 13:40:00,28.64,28.66,28.63,28.63,32300.0,21.2875,21.3023,21.28,21.28,32300.0
2012-10-02 13:50:00,28.64,28.64,28.56,28.63,19500.0,21.2875,21.2875,21.228,21.28,19500.0
2012-10-02 14:00:00,28.62,28.65,28.62,28.62,4700.0,21.2726,21.2949,21.2726,21.2726,4700.0
2012-10-02 14:10:00,28.63,28.65,28.62,28.64,3300.0,21.28,21.2949,21.2726,21.2875,3300.0
2012-10-02 14:20:00,28.63,28.63,28.56,28.59,15200.0,21.28,21.28,21.228,21.2503,15200.0
2012-10-02 14:30:00,28.58,28.59,28.58,28.58,3600.0,21.2429,21.2503,21.2429,21.2429,3600.0
2012-10-02 14:40:00,28.57,28.59,28.57,28.57,10400.0,21.2354,21.2503,21.2354,21.2354,10400.0
2012-10-02 14:50:00,28.57,28.57,28.56,28.57,8900.0,21.2354,21.2354,21.228,21.2354,8900.0
2012-10-02 15:00:00,28.57,28.6,28.56,28.6,10100.0,21.2354,21.2577,21.228,21.2577,10100.0
2012-10-02 15:10:00,28.59,28.6,28.56,28.6,14200.0,21.2503,21.2577,21.228,21.2577,14200.0
2012-10-02 15:20:00,28.61,28.63,28.6,28.63,15800.0,21.2652,21.28,21.2577,21.28,15800.0
2012-10-02 15:30:00,28.63,28.66,28.61,28.65,44900.0,21.28,21.3023,21.2652,21.2949,44900.0
2012-10-02 15:40:00,28.65,28.68,28.64,28.66,13900.0,21.2949,21.3172,21.2875,21.3023,13900.0
2012-10-02 15:50:00,28.65,28.68,28.65,28.66,28900.0,21.2949,21.3172,21.2949,21.3023,28900.0
2012-10-03 09:30:00,28.77,28.8,28.7,28.71,14900.0,21.3841,21.4064,21.3321,21.3395,14900.0
2012-10-03 09:40:00,28.69,28.71,28.66,28.67,3200.0,21.3246,21.3395,21.3023,21.3098,3200.0
2012-10-03 09:50:00,28.67,28.69,28.61,28.63,3800.0,21.3098,21.3246,21.2652,21.28,3800.0
2012-10-03 10:00:00,28.63,28.67,28.55,28.61,15000.0,21.28,21.3098,21.2206,21.2652,15000.0
2012-10-03 10:10:00,28.63,28.72,28.62,28.72,3400.0,21.28,21.3469,21.2726,21.3469,3400.0
2012-10-03 10:20:00,28.74,28.75,28.73,28.73,15400.0,21.3618,21.3692,21.3544,21.3544,15400.0
2012-10-03 10:30:00,28.74,28.75,28.68,28.69,5400.0,21.3618,21.3692,21.3172,21.3246,5400.0
2012-10-03 10:40:00,28.7,28.72,28.66,28.68,9300.0,21.3321,21.3469,21.3023,21.3172,9300.0
2012-10-03 10:50:00,28.68,28.68,28.66,28.68,3100.0,21.3172,21.3172,21.3023,21.3172,3100.0
2012-10-03 11:00:00,28.69,28.77,28.69,28.75,53800.0,21.3246,21.3841,21.3246,21.3692,53800.0
2012-10-03 11:10:00,28.77,28.81,28.77,28.78,28000.0,21.3841,21.4138,21.3841,21.3915,28000.0
2012-10-03 11:20:00,28.78,28.79,28.78,28.78,1600.0,21.3915,21.399,21.3915,21.3915,1600.0
2012-10-03 11:30:00,28.78,28.81,28.78,28.81,4400.0,21.3915,21.4138,21.3915,21.4138,4400.0
2012-10-03 11:40:00,28.81,28.87,28.81,28.85,22200.0,21.4138,21.4584,21.4138,21.4436,22200.0
2012-10-03 11:50:00,28.85,28.88,28.82,28.86,20000.0,21.4436,21.4659,21.4213,21.451,20000.0
2012-10-03 12:00:00,28.87,28.87,28.84,28.85,4300.0,21.4584,21.4584,21.4361,21.4436,4300.0
2012-10-03 12:10:00,28.86,28.89,28.86,28.89,9400.0,21.451,21.4733,21.451,21.4733,9400.0
2012-10-03 12:20:00,28.89,28.92,28.89,28.92,2300.0,21.4733,21.4956,21.4733,21.4956,2300.0
2012-10-03 12:30:00,28.92,28.94,28.91,28.91,2300.0,21.4956,21.5104,21.4882,21.4882,2300.0
2012-10-03 12:40:00,28.91,28.93,28.91,28.92,3300.0,21.4882,21.503,21.4882,21.4956,3300.0
2012-10-03 12:50:00,28.93,28.93,28.91,28.91,2100.0,21.503,21.503,21.4882,21.4882,2100.0
2012-10-03 13:00:00,28.91,28.91,28.89,28.9,3900.0,21.4882,21.4882,21.4733,21.4807,3900.0
2012-10-03 13:10:00,28.9,28.91,28.9,28.91,1900.0,21.4807,21.4882,21.4807,21.4882,1900.0
2012-10-03 13:20:00,28.91,28.92,28.89,28.89,60500.0,21.4882,21.4956,21.4733,21.4733,60500.0
2012-10-03 13:30:00,28.89,28.89,28.8,28.81,80200.0,21.4733,21.4733,21.4064,21.4138,80200.0
2012-10-03 13:40:00,28.8,28.83,28.78,28.82,28000.0,21.4064,21.4287,21.3915,21.4213,28000.0
2012-10-03 13:50:00,28.84,28.86,28.83,28.83,2700.0,21.4361,21.451,21.4287,21.4287,2700.0
2012-10-03 14:00:00,28.83,28.86,28.83,28.84,4500.0,21.4287,21.451,21.4287,21.4361,4500.0
2012-10-03 14:10:00,28.84,28.85,28.81,28.83,29000.0,21.4361,21.4436,21.4138,21.4287,29000.0
2012-10-03 14:20:00,28.83,28.83,28.78,28.8,34700.0,21.4287,21.4287,21.3915,21.4064,34700.0
2012-10-03 14:30:00,28.8,28.83,28.79,28.82,45500.0,21.4064,21.4287,21.399,21.4213,45500.0
2012-10-03 14:40:00,28.81,28.82,28.79,28.8,7500.0,21.4138,21.4213,21.399,21.4064,7500.0
2012-10-03 14:50:00,28.79,28.79,28.74,28.77,15600.0,21.399,21.399,21.3618,21.3841,15600.0
2012-10-03 15:00:00,28.77,28.77,28.72,28.72,10900.0,21.3841,21.3841,21.3469,21.3469,10900.0
2012-10-03 15:10:00,28.72,28.79,28.72,28.77,6700.0,21.3469,21.399,21.3469,21.3841,6700.0
2012-10-03 15:20:00,28.75,28.81,28.74,28.78,14300.0,21.3692,21.4138,21.3618,21.3915,14300.0
2012-10-03 15:30:00,28.79,28.79,28.75,28.78,21500.0,21.399,21.399,21.3692,21.3915,21500.0
2012-10-03 15:40:00,28.79,28.82,28.76,28.77,18500.0,21.399,21.4213,21.3767,21.3841,18500.0
2012-10-03 15:50:00,28.76,28.79,28.74,28.78,46000.0,21.3767,21.399,21.3618,21.3915,46000.0
2012-10-04 09:30:00,28.9,28.9,28.8,28.89,8200.0,21.4807,21.4807,21.4064,21.4733,8200.0
2012-10-04 09:40:00,28.87,28.93,28.87,28.93,23600.0,21.4584,21.503,21.4584,21.503,23600.0
2012-10-04 09:50:00,28.93,28.95,28.88,28.9,25800.0,21.503,21.5179,21.4659,21.4807,25800.0
2012-10-04 10:00:00,28.9,28.99,28.88,28.98,24300.0,21.4807,21.5476,21.4659,21.5402,24300.0
2012-10-04 10:10:00,29.0,29.04,29.0,29.01,4100.0,21.555,21.5848,21.555,21.5625,4100.0
2012-10-04 10:20:00,29.03,29.04,29.02,29.03,20300.0,21.5773,21.5848,21.5699,21.5773,20300.0
2012-10-04 10:30:00,29.01,29.01,28.94,28.96,17500.0,21.5625,21.5625,21.5104,21.5253,17500.0
2012-10-04 10:40:00,28.98,28.98,28.92,28.95,19000.0,21.5402,21.5402,21.4956,21.5179,19000.0
2012-10-04 10:50:00,28.95,28.96,28.92,28.94,5800.0,21.5179,21.5253,21.4956,21.5104,5800.0
2012-10-04 11:00:00,28.95,28.97,28.92,28.95,34400.0,21.5179,21.5327,21.4956,21.5179,34400.0
2012-10-04 11:10:00,28.96,28.97,28.95,28.96,14500.0,21.5253,21.5327,21.5179,21.5253,14500.0
2012-10-04 11:20:00,28.95,28.96,28.87,28.87,9300.0,21.5179,21.5253,21.4584,21.4584,9300.0
2012-10-04 11:30:00,28.87,28.91,28.85,28.89,25500.0,21.4584,21.4882,21.4436,21.4733,25500.0
2012-10-04 11:40:00,28.9,28.92,28.89,28.92,6500.0,21.4807,21.4956,21.4733,21.4956,6500.0
2012-10-04 11:50:00,28.92,28.93,28.91,28.93,9600.0,21.4956,21.503,21.4882,21.503,9600.0
2012-10-04 12:00:00,28.94,28.98,28.93,28.97,18500.0,21.5104,21.5402,21.503,21.5327,18500.0
2012-10-04 12:10:00,28.97,29.0,28.97,29.0,9500.0,21.5327,21.555,21.5327,21.555,9500.0
2012-10-04 12:20:00,29.0,29.02,29.0,29.01,33800.0,21.555,21.5699,21.555,21.5625,33800.0
2012-10-04 12:30:00,29.01,29.04,29.01,29.03,57400.0,21.5625,21.5848,21.5625,21.5773,57400.0
2012-10-04 12:40:00,29.03,29.04,29.02,29.03,26500.0,21.5773,21.5848,21.5699,21.5773,26500.0
2012-10-04 12:50:00,29.04,29.04,29.02,29.03,28900.0,21.5848,21.5848,21.5699,21.5773,28900.0
2012-10-04 13:00:00,29.03,29.06,29.03,29.06,29900.0,21.5773,21.5996,21.5773,21.5996,29900.0
2012-10-04 13:10:00,29.05,29.07,29.04,29.07,28000.0,21.5922,21.6071,21.5848,21.6071,28000.0
2012-10-04 13:20:00,29.06,29.09,29.05,29.09,25100.0,21.5996,21.6219,21.5922,21.6219,25100.0
2012-10-04 13:30:00,29.08,29.12,29.08,29.11,43600.0,21.6145,21.6442,21.6145,21.6368,43600.0
2012-10-04 13:40:00,29.12,29.13,29.09,29.13,46600.0,21.6442,21.6517,21.6219,21.6517,46600.0
2012-10-04 13:50:00,29.11,29.15,29.1,29.15,33800.0,21.6368,21.6665,21.6294,21.6665,33800.0
2012-10-04 14:00:00,29.15,29.15,29.03,29.09,28800.0,21.6665,21.6665,21.5773,21.6219,28800.0
2012-10-04 14:10:00,29.08,29.1,29.05,29.06,14300.0,21.6145,21.6294,21.5922,21.5996,14300.0
2012-10-04 14:20:00,29.07,29.08,29.05,29.06,23200.0,21.6071,21.6145,21.5922,21.5996,23200.0
2012-10-04 14:30:00,29.05,29.08,29.05,29.06,10800.0,21.5922,21.6145,21.5922,21.5996,10800.0
2012-10-04 14:40:00,29.06,29.1,29.05,29.06,13900.0,21.5996,21.6294,21.5922,21.5996,13900.0
2012-10-04 14:50:00,29.06,29.06,29.03,29.05,40300.0,21.5996,21.5996,21.5773,21.5922,40300.0
2012-10-04 15:00:00,29.06,29.06,29.03,29.05,166900.0,21.5996,21.5996,21.5773,21.5922,166900.0
2012-10-04 15:10:00,29.05,29.07,29.04,29.06,32100.0,21.5922,21.6071,21.5848,21.5996,32100.0
2012-10-04 15:20:00,29.07,29.07,29.01,29.04,36500.0,21.6071,21.6071,21.5625,21.5848,36500.0
2012-10-04 15:30:00,29.04,29.08,29.04,29.07,30700.0,21.5848,21.6145,21.5848,21.6071,30700.0
2012-10-04 15:40:00,29.06,29.07,29.05,29.07,41800.0,21.5996,21.6071,21.5922,21.6071,41800.0
2012-10-04 15:50:00,29.07,29.11,29.04,29.1,88000.0,21.6071,21.6368,21.5848,21.6294,88000.0
2012-10-05 09:30:00,29.25,29.3,29.21,29.28,51800.0,21.7409,21.778,21.7111,21.7632,51800.0
2012-10-05 09:40:00,29.28,29.31,29.24,29.31,18900.0,21.7632,21.7855,21.7334,21.7855,18900.0
2012-10-05 09:50:00,29.33,29.4,29.33,29.37,18700.0,21.8003,21.8524,21.8003,21.8301,18700.0
2012-10-05 10:00:00,29.35,29.36,29.34,29.36,13500.0,21.8152,21.8226,21.8078,21.8226,13500.0
2012-10-05 10:10:00,29.36,29.38,29.36,29.38,14500.0,21.8226,21.8375,21.8226,21.8375,14500.0
2012-10-05 10:20:00,29.41,29.49,29.41,29.48,61500.0,21.8598,21.9193,21.8598,21.9118,61500.0
2012-10-05 10:30:00,29.47,29.48,29.43,29.44,14200.0,21.9044,21.9118,21.8747,21.8821,14200.0
2012-10-05 10:40:00,29.46,29.46,29.4,29.4,54700.0,21.897,21.897,21.8524,21.8524,54700.0
2012-10-05 10:50:00,29.4,29.44,29.4,29.43,27200.0,21.8524,21.8821,21.8524,21.8747,27200.0
2012-10-05 11:00:00,29.42,29.45,29.42,29.43,13300.0,21.8672,21.8895,21.8672,21.8747,13300.0
2012-10-05 11:10:00,29.43,29.44,29.41,29.44,8900.0,21.8747,21.8821,21.8598,21.8821,8900.0
2012-10-05 11:20:00,29.44,29.45,29.42,29.42,12200.0,21.8821,21.8895,21.8672,21.8672,12200.0
2012-10-05 11:30:00,29.43,29.45,29.42,29.44,8600.0,21.8747,21.8895,21.8672,21.8821,8600.0
2012-10-05 11:40:00,29.44,29.44,29.38,29.39,7100.0,21.8821,21.8821,21.8375,21.8449,7100.0
2012-10-05 11:50:00,29.41,29.42,29.4,29.4,6600.0,21.8598,21.8672,21.8524,21.8524,6600.0
2012-10-05 12:00:00,29.41,29.41,29.37,29.39,6800.0,21.8598,21.8598,21.8301,21.8449,6800.0
2012-10-05 12:10:00,29.38,29.43,29.38,29.42,25100.0,21.8375,21.8747,21.8375,21.8672,25100.0
2012-10-05 12:20:00,29.41,29.41,29.41,29.41,11900.0,21.8598,21.8598,21.8598,21.8598,11900.0
2012-10-05 12:30:00,29.41,29.43,29.41,29.41,6300.0,21.8598,21.8747,21.8598,21.8598,6300.0
2012-10-05 12:40:00,29.42,29.43,29.39,29.39,37900.0,21.8672,21.8747,21.8449,21.8449,37900.0
2012-10-05 12:50:00,29.39,29.4,29.39,29.4,700.0,21.8449,21.8524,21.8449,21.8524,700.0
2012-10-05 13:00:00,29.4,29.4,29.37,29.38,600.0,21.8524,21.8524,21.8301,21.8375,600.0
2012-10-05 13:10:00,29.37,29.39,29.35,29.36,24700.0,21.8301,21.8449,21.8152,21.8226,24700.0
2012-10-05 13:20:00,29.35,29.36,29.28,29.28,4100.0,21.8152,21.8226,21.7632,21.7632,4100.0
2012-10-05 13:30:00,29.27,29.3,29.27,29.3,3500.0,21.7557,21.778,21.7557,21.778,3500.0
2012-10-05 13:40:00,29.29,29.3,29.26,29.26,8200.0,21.7706,21.778,21.7483,21.7483,8200.0
2012-10-05 13:50:00,29.26,29.31,29.25,29.31,16500.0,21.7483,21.7855,21.7409,21.7855,16500.0
2012-10-05 14:00:00,29.31,29.31,29.27,29.27,3200.0,21.7855,21.7855,21.7557,21.7557,3200.0
2012-10-05 14:10:00,29.26,29.29,29.23,29.29,6800.0,21.7483,21.7706,21.726,21.7706,6800.0
2012-10-05 14:20:00,29.29,29.29,29.26,29.26,1200.0,21.7706,21.7706,21.7483,21.7483,1200.0
2012-10-05 14:30:00,29.26,29.27,29.24,29.24,5300.0,21.7483,21.7557,21.7334,21.7334,5300.0
2012-10-05 14:40:00,29.24,29.28,29.24,29.26,9300.0,21.7334,21.7632,21.7334,21.7483,9300.0
2012-10-05 14:50:00,29.25,29.26,29.18,29.18,27600.0,21.7409,21.7483,21.6888,21.6888,27600.0
2012-10-05 15:00:00,29.18,29.21,29.15,29.16,16200.0,21.6888,21.7111,21.6665,21.674,16200.0
2012-10-05 15:10:00,29.15,29.19,29.12,29.19,33300.0,21.6665,21.6963,21.6442,21.6963,33300.0
2012-10-05 15:20:00,29.18,29.22,29.17,29.21,9900.0,21.6888,21.7186,21.6814,21.7111,9900.0
2012-10-05 15:30:00,29.22,29.22,29.11,29.14,39600.0,21.7186,21.7186,21.6368,21.6591,39600.0
2012-10-05 15:40:00,29.14,29.2,29.14,29.2,8900.0,21.6591,21.7037,21.6591,21.7037,8900.0
2012-10-05 15:50:00,29.2,29.25,29.18,29.21,60300.0,21.7037,21.7409,21.6888,21.7111,60300.0
2012-10-08 09:30:00,29.08,29.1,29.05,29.07,12500.0,21.6145,21.6294,21.5922,21.6071,12500.0
2012-10-08 09:40:00,29.08,29.11,29.04,29.05,19300.0,21.6145,21.6368,21.5848,21.5922,19300.0
2012-10-08 09:50:00,29.06,29.08,29.04,29.04,13300.0,21.5996,21.6145,21.5848,21.5848,13300.0
2012-10-08 10:00:00,29.05,29.09,29.04,29.05,12500.0,21.5922,21.6219,21.5848,21.5922,12500.0
2012-10-08 10:10:00,29.05,29.08,29.04,29.07,2700.0,21.5922,21.6145,21.5848,21.6071,2700.0
2012-10-08 10:20:00,29.04,29.04,29.01,29.01,4400.0,21.5848,21.5848,21.5625,21.5625,4400.0
2012-10-08 10:30:00,29.0,29.06,29.0,29.06,20600.0,21.555,21.5996,21.555,21.5996,20600.0
2012-10-08 10:40:00,29.07,29.16,29.07,29.1,12600.0,21.6071,21.674,21.6071,21.6294,12600.0
2012-10-08 10:50:00,29.08,29.11,29.08,29.09,10600.0,21.6145,21.6368,21.6145,21.6219,10600.0
2012-10-08 11:00:00,29.07,29.1,29.06,29.06,16700.0,21.6071,21.6294,21.5996,21.5996,16700.0
2012-10-08 11:10:00,29.05,29.06,29.03,29.03,6600.0,21.5922,21.5996,21.5773,21.5773,6600.0
2012-10-08 11:20:00,29.03,29.05,29.03,29.04,14500.0,21.5773,21.5922,21.5773,21.5848,14500.0
2012-10-08 11:30:00,29.03,29.03,28.98,28.98,35400.0,21.5773,21.5773,21.5402,21.5402,35400.0
2012-10-08 11:40:00,28.98,28.98,28.95,28.98,45700.0,21.5402,21.5402,21.5179,21.5402,45700.0
2012-10-08 11:50:00,28.96,29.0,28.96,28.98,46800.0,21.5253,21.555,21.5253,21.5402,46800.0
2012-10-08 12:00:00,28.99,29.02,28.98,29.02,49600.0,21.5476,21.5699,21.5402,21.5699,49600.0
2012-10-08 12:10:00,29.02,29.02,29.0,29.01,97400.0,21.5699,21.5699,21.555,21.5625,97400.0
2012-10-08 12:20:00,29.01,29.02,29.01,29.02,4900.0,21.5625,21.5699,21.5625,21.5699,4900.0
2012-10-08 12:30:00,29.03,29.04,29.02,29.02,11200.0,21.5773,21.5848,21.5699,21.5699,11200.0
2012-10-08 12:40:00,29.02,29.03,29.01,29.03,5300.0,21.5699,21.5773,21.5625,21.5773,5300.0
2012-10-08 12:50:00,29.03,29.07,29.03,29.06,19500.0,21.5773,21.6071,21.5773,21.5996,19500.0
2012-10-08 13:00:00,29.07,29.09,29.04,29.05,4300.0,21.6071,21.6219,21.5848,21.5922,4300.0
2012-10-08 13:10:00,29.05,29.08,29.05,29.08,3700.0,21.5922,21.6145,21.5922,21.6145,3700.0
2012-10-08 13:20:00,29.07,29.08,29.07,29.08,4400.0,21.6071,21.6145,21.6071,21.6145,4400.0
2012-10-08 13:30:00,29.08,29.12,29.07,29.1,6000.0,21.6145,21.6442,21.6071,21.6294,6000.0
2012-10-08 13:40:00,29.11,29.11,29.09,29.1,1200.0,21.6368,21.6368,21.6219,21.6294,1200.0
2012-10-08 13:50:00,29.09,29.11,29.08,29.1,6400.0,21.6219,21.6368,21.6145,21.6294,6400.0
2012-10-08 14:00:00,29.09,29.11,29.08,29.1,6500.0,21.6219,21.6368,21.6145,21.6294,6500.0
2012-10-08 14:10:00,29.09,29.09,29.08,29.09,3900.0,21.6219,21.6219,21.6145,21.6219,3900.0
2012-10-08 14:20:00,29.09,29.09,29.09,29.09,1400.0,21.6219,21.6219,21.6219,21.6219,1400.0
2012-10-08 14:30:00,29.09,29.09,29.08,29.08,1100.0,21.6219,21.6219,21.6145,21.6145,1100.0
2012-10-08 14:40:00,29.08,29.08,29.06,29.06,30800.0,21.6145,21.6145,21.5996,21.5996,30800.0
2012-10-08 14:50:00,29.06,29.07,29.06,29.07,3700.0,21.5996,21.6071,21.5996,21.6071,3700.0
2012-10-08 15:00:00,29.08,29.12,29.08,29.11,6900.0,21.6145,21.6442,21.6145,21.6368,6900.0
2012-10-08 15:10:00,29.12,29.14,29.11,29.13,8400.0,21.6442,21.6591,21.6368,21.6517,8400.0
2012-10-08 15:20:00,29.13,29.15,29.1,29.11,41300.0,21.6517,21.6665,21.6294,21.6368,41300.0
2012-10-08 15:30:00,29.11,29.12,29.09,29.1,36800.0,21.6368,21.6442,21.6219,21.6294,36800.0
2012-10-08 15:40:00,29.09,29.09,29.06,29.08,23100.0,21.6219,21.6219,21.5996,21.6145,23100.0
2012-10-08 15:50:00,29.08,29.08,29.05,29.05,29300.0,21.6145,21.6145,21.5922,21.5922,29300.0
2012-10-09 09:30:00,29.07,29.07,29.01,29.05,38800.0,21.6071,21.6071,21.5625,21.5922,38800.0
2012-10-09 09:40:00,29.03,29.06,29.0,29.01,7000.0,21.5773,21.5996,21.555,21.5625,7000.0
2012-10-09 09:50:00,29.03,29.03,29.01,29.02,9200.0,21.5773,21.5773,21.5625,21.5699,9200.0
2012-10-09 10:00:00,29.01,29.08,29.01,29.03,37200.0,21.5625,21.6145,21.5625,21.5773,37200.0
2012-10-09 10:10:00,29.03,29.1,29.03,29.07,11400.0,21.5773,21.6294,21.5773,21.6071,11400.0
2012-10-09 10:20:00,29.08,29.09,29.04,29.04,12700.0,21.6145,21.6219,21.5848,21.5848,12700.0
2012-10-09 10:30:00,29.04,29.09,29.01,29.02,17400.0,21.5848,21.6219,21.5625,21.5699,17400.0
2012-10-09 10:40:00,29.02,29.03,28.92,28.92,20600.0,21.5699,21.5773,21.4956,21.4956,20600.0
2012-10-09 10:50:00,28.92,28.93,28.8,28.84,62400.0,21.4956,21.503,21.4064,21.4361,62400.0
2012-10-09 11:00:00,28.82,28.86,28.78,28.86,23600.0,21.4213,21.451,21.3915,21.451,23600.0
2012-10-09 11:10:00,28.86,28.86,28.76,28.77,32800.0,21.451,21.451,21.3767,21.3841,32800.0
2012-10-09 11:20:00,28.78,28.85,28.77,28.82,30100.0,21.3915,21.4436,21.3841,21.4213,30100.0
2012-10-09 11:30:00,28.82,28.85,28.8,28.84,15700.0,21.4213,21.4436,21.4064,21.4361,15700.0
2012-10-09 11:40:00,28.83,28.83,28.75,28.77,76500.0,21.4287,21.4287,21.3692,21.3841,76500.0
2012-10-09 11:50:00,28.77,28.78,28.75,28.77,35500.0,21.3841,21.3915,21.3692,21.3841,35500.0
2012-10-09 12:00:00,28.77,28.79,28.74,28.74,38600.0,21.3841,21.399,21.3618,21.3618,38600.0
2012-10-09 12:10:00,28.74,28.8,28.74,28.78,13000.0,21.3618,21.4064,21.3618,21.3915,13000.0
2012-10-09 12:20:00,28.79,28.79,28.75,28.75,8100.0,21.399,21.399,21.3692,21.3692,8100.0
2012-10-09 12:30:00,28.74,28.75,28.73,28.74,7800.0,21.3618,21.3692,21.3544,21.3618,7800.0
2012-10-09 12:40:00,28.74,28.77,28.73,28.75,9300.0,21.3618,21.3841,21.3544,21.3692,9300.0
2012-10-09 12:50:00,28.75,28.76,28.74,28.76,5200.0,21.3692,21.3767,21.3618,21.3767,5200.0
2012-10-09 13:00:00,28.77,28.8,28.76,28.79,23700.0,21.3841,21.4064,21.3767,21.399,23700.0
2012-10-09 13:10:00,28.78,28.81,28.78,28.81,33200.0,21.3915,21.4138,21.3915,21.4138,33200.0
2012-10-09 13:20:00,28.79,28.81,28.78,28.8,14700.0,21.399,21.4138,21.3915,21.4064,14700.0
2012-10-09 13:30:00,28.8,28.84,28.8,28.82,20300.0,21.4064,21.4361,21.4064,21.4213,20300.0
2012-10-09 13:40:00,28.82,28.84,28.82,28.82,7400.0,21.4213,21.4361,21.4213,21.4213,7400.0
2012-10-09 13:50:00,28.83,28.87,28.82,28.82,29000.0,21.4287,21.4584,21.4213,21.4213,29000.0
2012-10-09 14:00:00,28.83,28.85,28.82,28.83,11600.0,21.4287,21.4436,21.4213,21.4287,11600.0
2012-10-09 14:10:00,28.83,28.89,28.82,28.88,163900.0,21.4287,21.4733,21.4213,21.4659,163900.0
2012-10-09 14:20:00,28.88,28.9,28.87,28.87,20100.0,21.4659,21.4807,21.4584,21.4584,20100.0
2012-10-09 14:30:00,28.87,28.9,28.86,28.87,32900.0,21.4584,21.4807,21.451,21.4584,32900.0
2012-10-09 14:40:00,28.86,28.9,28.83,28.89,58500.0,21.451,21.4807,21.4287,21.4733,58500.0
2012-10-09 14:50:00,28.89,28.9,28.88,28.89,8400.0,21.4733,21.4807,21.4659,21.4733,8400.0
2012-10-09 15:00:00,28.91,28.92,28.88,28.88,11500.0,21.4882,21.4956,21.4659,21.4659,11500.0
2012-10-09 15:10:00,28.89,28.89,28.82,28.82,18400.0,21.4733,21.4733,21.4213,21.4213,18400.0
2012-10-09 15:20:00,28.82,28.82,28.77,28.78,18700.0,21.4213,21.4213,21.3841,21.3915,18700.0
2012-10-09 15:30:00,28.78,28.79,28.73,28.76,53500.0,21.3915,21.399,21.3544,21.3767,53500.0
2012-10-09 15:40:00,28.76,28.82,28.76,28.8,22400.0,21.3767,21.4213,21.3767,21.4064,22400.0
2012-10-09 15:50:00,28.79,28.79,28.75,28.79,125400.0,21.399,21.399,21.3692,21.399,125400.0
2012-10-10 09:30:00,28.85,28.85,28.77,28.84,39300.0,21.4436,21.4436,21.3841,21.4361,39300.0
2012-10-10 09:40:00,28.82,28.84,28.79,28.83,2200.0,21.4213,21.4361,21.399,21.4287,2200.0
2012-10-10 09:50:00,28.83,28.84,28.74,28.78,12600.0,21.4287,21.4361,21.3618,21.3915,12600.0
2012-10-10 10:00:00,28.79,28.84,28.79,28.83,17900.0,21.399,21.4361,21.399,21.4287,17900.0
2012-10-10 10:10:00,28.84,28.87,28.82,28.86,20600.0,21.4361,21.4584,21.4213,21.451,20600.0
2012-10-10 10:20:00,28.86,28.94,28.85,28.94,62400.0,21.451,21.5104,21.4436,21.5104,62400.0
2012-10-10 10:30:00,28.94,28.95,28.9,28.91,27600.0,21.5104,21.5179,21.4807,21.4882,27600.0
2012-10-10 10:40:00,28.91,28.92,28.88,28.9,24500.0,21.4882,21.4956,21.4659,21.4807,24500.0
2012-10-10 10:50:00,28.91,28.95,28.91,28.95,9400.0,21.4882,21.5179,21.4882,21.5179,9400.0
2012-10-10 11:00:00,28.94,28.98,28.92,28.98,20000.0,21.5104,21.5402,21.4956,21.5402,20000.0
2012-10-10 11:10:00,28.98,28.98,28.93,28.93,9600.0,21.5402,21.5402,21.503,21.503,9600.0
2012-10-10 11:20:00,28.95,28.95,28.91,28.92,11200.0,21.5179,21.5179,21.4882,21.4956,11200.0
2012-10-10 11:30:00,28.92,28.92,28.86,28.86,14500.0,21.4956,21.4956,21.451,21.451,14500.0
2012-10-10 11:40:00,28.86,28.89,28.85,28.85,18700.0,21.451,21.4733,21.4436,21.4436,18700.0
2012-10-10 11:50:00,28.84,28.85,28.78,28.85,11500.0,21.4361,21.4436,21.3915,21.4436,11500.0
2012-10-10 12:00:00,28.85,28.88,28.85,28.87,15400.0,21.4436,21.4659,21.4436,21.4584,15400.0
2012-10-10 12:10:00,28.88,28.91,28.86,28.86,5100.0,21.4659,21.4882,21.451,21.451,5100.0
2012-10-10 12:20:00,28.85,28.89,28.84,28.88,25100.0,21.4436,21.4733,21.4361,21.4659,25100.0
2012-10-10 12:30:00,28.86,28.86,28.8,28.83,29300.0,21.451,21.451,21.4064,21.4287,29300.0
2012-10-10 12:40:00,28.83,28.83,28.76,28.76,1020300.0,21.4287,21.4287,21.3767,21.3767,1020300.0
2012-10-10 12:50:00,28.76,28.78,28.71,28.71,179800.0,21.3767,21.3915,21.3395,21.3395,179800.0
2012-10-10 13:00:00,28.71,28.73,28.68,28.73,120500.0,21.3395,21.3544,21.3172,21.3544,120500.0
2012-10-10 13:10:00,28.73,28.8,28.72,28.8,13500.0,21.3544,21.4064,21.3469,21.4064,13500.0
2012-10-10 13:20:00,28.79,28.85,28.79,28.85,15300.0,21.399,21.4436,21.399,21.4436,15300.0
2012-10-10 13:30:00,28.84,28.93,28.83,28.89,52600.0,21.4361,21.503,21.4287,21.4733,52600.0
2012-10-10 13:40:00,28.89,28.89,28.81,28.83,123700.0,21.4733,21.4733,21.4138,21.4287,123700.0
2012-10-10 13:50:00,28.82,28.82,28.76,28.77,119200.0,21.4213,21.4213,21.3767,21.3841,119200.0
2012-10-10 14:00:00,28.78,28.87,28.78,28.84,20300.0,21.3915,21.4584,21.3915,21.4361,20300.0
2012-10-10 14:10:00,28.85,28.86,28.79,28.82,12500.0,21.4436,21.451,21.399,21.4213,12500.0
2012-10-10 14:20:00,28.8,28.8,28.78,28.8,5100.0,21.4064,21.4064,21.3915,21.4064,5100.0
2012-10-10 14:30:00,28.8,28.82,28.77,28.78,14500.0,21.4064,21.4213,21.3841,21.3915,14500.0
2012-10-10 14:40:00,28.79,28.8,28.78,28.8,9900.0,21.399,21.4064,21.3915,21.4064,9900.0
2012-10-10 14:50:00,28.81,28.82,28.81,28.81,3700.0,21.4138,21.4213,21.4138,21.4138,3700.0
2012-10-10 15:00:00,28.81,28.87,28.79,28.87,9000.0,21.4138,21.4584,21.399,21.4584,9000.0
2012-10-10 15:10:00,28.87,28.89,28.82,28.83,19800.0,21.4584,21.4733,21.4213,21.4287,19800.0
2012-10-10 15:20:00,28.84,28.85,28.8,28.84,137600.0,21.4361,21.4436,21.4064,21.4361,137600.0
2012-10-10 15:30:00,28.83,28.83,28.79,28.8,72600.0,21.4287,21.4287,21.399,21.4064,72600.0
2012-10-10 15:40:00,28.8,28.82,28.79,28.79,70200.0,21.4064,21.4213,21.399,21.399,70200.0
2012-10-10 15:50:00,28.78,28.83,28.78,28.82,85100.0,21.3915,21.4287,21.3915,21.4213,85100.0
2012-10-11 09:30:00,29.11,29.13,29.05,29.05,19500.0,21.6368,21.6517,21.5922,21.5922,19500.0
2012-10-11 09:40:00,29.05,29.05,29.02,29.02,15500.0,21.5922,21.5922,21.5699,21.5699,15500.0
2012-10-11 09:50:00,29.05,29.09,29.04,29.04,12600.0,21.5922,21.6219,21.5848,21.5848,12600.0
2012-10-11 10:00:00,29.06,29.08,29.0,29.02,51000.0,21.5996,21.6145,21.555,21.5699,51000.0
2012-10-11 10:10:00,29.02,29.08,29.01,29.08,340800.0,21.5699,21.6145,21.5625,21.6145,340800.0
2012-10-11 10:20:00,29.05,29.1,29.05,29.1,46600.0,21.5922,21.6294,21.5922,21.6294,46600.0
2012-10-11 10:30:00,29.1,29.11,29.09,29.09,11700.0,21.6294,21.6368,21.6219,21.6219,11700.0
2012-10-11 10:40:00,29.1,29.17,29.09,29.16,21900.0,21.6294,21.6814,21.6219,21.674,21900.0
2012-10-11 10:50:00,29.16,29.19,29.14,29.14,26100.0,21.674,21.6963,21.6591,21.6591,26100.0
2012-10-11 11:00:00,29.16,29.16,29.13,29.13,8300.0,21.674,21.674,21.6517,21.6517,8300.0
2012-10-11 11:10:00,29.13,29.15,29.08,29.08,22100.0,21.6517,21.6665,21.6145,21.6145,22100.0
2012-10-11 11:20:00,29.08,29.11,29.08,29.11,5900.0,21.6145,21.6368,21.6145,21.6368,5900.0
2012-10-11 11:30:00,29.1,29.1,29.09,29.1,1600.0,21.6294,21.6294,21.6219,21.6294,1600.0
2012-10-11 11:40:00,29.09,29.09,29.05,29.08,12900.0,21.6219,21.6219,21.5922,21.6145,12900.0
2012-10-11 11:50:00,29.08,29.08,29.03,29.05,45500.0,21.6145,21.6145,21.5773,21.5922,45500.0
2012-10-11 12:00:00,29.05,29.07,29.05,29.06,8800.0,21.5922,21.6071,21.5922,21.5996,8800.0
2012-10-11 12:10:00,29.06,29.08,29.06,29.07,4300.0,21.5996,21.6145,21.5996,21.6071,4300.0
2012-10-11 12:20:00,29.06,29.09,29.05,29.09,9100.0,21.5996,21.6219,21.5922,21.6219,9100.0
2012-10-11 12:30:00,29.09,29.12,29.09,29.12,13900.0,21.6219,21.6442,21.6219,21.6442,13900.0
2012-10-11 12:40:00,29.11,29.13,29.1,29.13,9300.0,21.6368,21.6517,21.6294,21.6517,9300.0
2012-10-11 12:50:00,29.13,29.14,29.12,29.12,3400.0,21.6517,21.6591,21.6442,21.6442,3400.0
2012-10-11 13:00:00,29.12,29.12,29.1,29.12,5100.0,21.6442,21.6442,21.6294,21.6442,5100.0
2012-10-11 13:10:00,29.1,29.11,29.1,29.11,16600.0,21.6294,21.6368,21.6294,21.6368,16600.0
2012-10-11 13:20:00,29.09,29.09,29.06,29.06,12400.0,21.6219,21.6219,21.5996,21.5996,12400.0
2012-10-11 13:30:00,29.06,29.07,29.05,29.06,50000.0,21.5996,21.6071,21.5922,21.5996,50000.0
2012-10-11 13:40:00,29.05,29.06,29.01,29.04,22500.0,21.5922,21.5996,21.5625,21.5848,22500.0
2012-10-11 13:50:00,29.03,29.03,28.99,29.02,10800.0,21.5773,21.5773,21.5476,21.5699,10800.0
2012-10-11 14:00:00,29.02,29.05,29.02,29.03,10800.0,21.5699,21.5922,21.5699,21.5773,10800.0
2012-10-11 14:10:00,29.03,29.08,29.03,29.06,13200.0,21.5773,21.6145,21.5773,21.5996,13200.0
2012-10-11 14:20:00,29.06,29.08,29.03,29.08,17900.0,21.5996,21.6145,21.5773,21.6145,17900.0
2012-10-11 14:30:00,29.08,29.08,29.04,29.05,15500.0,21.6145,21.6145,21.5848,21.5922,15500.0
2012-10-11 14:40:00,29.06,29.06,29.02,29.03,31500.0,21.5996,21.5996,21.5699,21.5773,31500.0
2012-10-11 14:50:00,29.04,29.06,29.04,29.06,51000.0,21.5848,21.5996,21.5848,21.5996,51000.0
2012-10-11 15:00:00,29.07,29.09,29.07,29.08,29800.0,21.6071,21.6219,21.6071,21.6145,29800.0
2012-10-11 15:10:00,29.08,29.12,29.08,29.08,30300.0,21.6145,21.6442,21.6145,21.6145,30300.0
2012-10-11 15:20:00,29.09,29.11,29.08,29.11,63500.0,21.6219,21.6368,21.6145,21.6368,63500.0
2012-10-11 15:30:00,29.11,29.12,29.07,29.07,57200.0,21.6368,21.6442,21.6071,21.6071,57200.0
2012-10-11 15:40:00,29.07,29.08,29.06,29.07,35800.0,21.6071,21.6145,21.5996,21.6071,35800.0
2012-10-11 15:50:00,29.07,29.09,29.04,29.05,101100.0,21.6071,21.6219,21.5848,21.5922,101100.0
2012-10-12 09:30:00,28.9,28.9,28.61,28.61,267500.0,21.4807,21.4807,21.2652,21.2652,267500.0
2012-10-12 09:40:00,28.58,28.6,28.51,28.53,163200.0,21.2429,21.2577,21.1908,21.2057,163200.0
2012-10-12 09:50:00,28.52,28.63,28.51,28.62,189900.0,21.1983,21.28,21.1908,21.2726,189900.0
2012-10-12 10:00:00,28.63,28.7,28.63,28.66,234600.0,21.28,21.3321,21.28,21.3023,234600.0
2012-10-12 10:10:00,28.66,28.72,28.63,28.64,243600.0,21.3023,21.3469,21.28,21.2875,243600.0
2012-10-12 10:20:00,28.63,28.64,28.54,28.57,233800.0,21.28,21.2875,21.2131,21.2354,233800.0
2012-10-12 10:30:00,28.57,28.59,28.54,28.58,183300.0,21.2354,21.2503,21.2131,21.2429,183300.0
2012-10-12 10:40:00,28.57,28.58,28.49,28.5,142100.0,21.2354,21.2429,21.176,21.1834,142100.0
2012-10-12 10:50:00,28.51,28.52,28.48,28.49,137500.0,21.1908,21.1983,21.1685,21.176,137500.0
2012-10-12 11:00:00,28.49,28.49,28.43,28.43,176800.0,21.176,21.176,21.1314,21.1314,176800.0
2012-10-12 11:10:00,28.43,28.43,28.37,28.4,186800.0,21.1314,21.1314,21.0868,21.1091,186800.0
2012-10-12 11:20:00,28.4,28.42,28.38,28.39,52700.0,21.1091,21.1239,21.0942,21.1016,52700.0
2012-10-12 11:30:00,28.38,28.38,28.31,28.32,79500.0,21.0942,21.0942,21.0422,21.0496,79500.0
2012-10-12 11:40:00,28.31,28.33,28.28,28.31,127000.0,21.0422,21.0571,21.0199,21.0422,127000.0
2012-10-12 11:50:00,28.31,28.31,28.28,28.29,190500.0,21.0422,21.0422,21.0199,21.0273,190500.0
2012-10-12 12:00:00,28.29,28.35,28.28,28.32,22700.0,21.0273,21.0719,21.0199,21.0496,22700.0
2012-10-12 12:10:00,28.33,28.34,28.3,28.3,51000.0,21.0571,21.0645,21.0348,21.0348,51000.0
2012-10-12 12:20:00,28.3,28.31,28.26,28.27,79700.0,21.0348,21.0422,21.005,21.0125,79700.0
2012-10-12 12:30:00,28.26,28.28,28.25,28.25,221100.0,21.005,21.0199,20.9976,20.9976,221100.0
2012-10-12 12:40:00,28.25,28.26,28.18,28.19,110200.0,20.9976,21.005,20.9456,20.953,110200.0
2012-10-12 12:50:00,28.19,28.2,28.18,28.19,66000.0,20.953,20.9604,20.9456,20.953,66000.0
2012-10-12 13:00:00,28.19,28.19,28.18,28.18,74700.0,20.953,20.953,20.9456,20.9456,74700.0
2012-10-12 13:10:00,28.18,28.19,28.15,28.19,42600.0,20.9456,20.953,20.9233,20.953,42600.0
2012-10-12 13:20:00,28.2,28.23,28.19,28.22,19500.0,20.9604,20.9827,20.953,20.9753,19500.0
2012-10-12 13:30:00,28.22,28.23,28.18,28.18,144000.0,20.9753,20.9827,20.9456,20.9456,144000.0
2012-10-12 13:40:00,28.19,28.19,28.16,28.17,40500.0,20.953,20.953,20.9307,20.9381,40500.0
2012-10-12 13:50:00,28.18,28.2,28.17,28.19,90600.0,20.9456,20.9604,20.9381,20.953,90600.0
2012-10-12 14:00:00,28.19,28.19,28.16,28.17,105200.0,20.953,20.953,20.9307,20.9381,105200.0
2012-10-12 14:10:00,28.17,28.19,28.16,28.18,53000.0,20.9381,20.953,20.9307,20.9456,53000.0
2012-10-12 14:20:00,28.18,28.2,28.17,28.19,44200.0,20.9456,20.9604,20.9381,20.953,44200.0
2012-10-12 14:30:00,28.19,28.22,28.19,28.22,90200.0,20.953,20.9753,20.953,20.9753,90200.0
2012-10-12 14:40:00,28.21,28.21,28.17,28.17,89300.0,20.9679,20.9679,20.9381,20.9381,89300.0
2012-10-12 14:50:00,28.17,28.24,28.17,28.2,61900.0,20.9381,20.9902,20.9381,20.9604,61900.0
2012-10-12 15:00:00,28.2,28.21,28.18,28.2,98100.0,20.9604,20.9679,20.9456,20.9604,98100.0
2012-10-12 15:10:00,28.21,28.23,28.21,28.23,31700.0,20.9679,20.9827,20.9679,20.9827,31700.0
2012-10-12 15:20:00,28.23,28.23,28.21,28.21,37000.0,20.9827,20.9827,20.9679,20.9679,37000.0
2012-10-12 15:30:00,28.21,28.21,28.17,28.17,285800.0,20.9679,20.9679,20.9381,20.9381,285800.0
2012-10-12 15:40:00,28.17,28.2,28.15,28.16,114200.0,20.9381,20.9604,20.9233,20.9307,114200.0
2012-10-12 15:50:00,28.15,28.2,28.15,28.19,195700.0,20.9233,20.9604,20.9233,20.953,195700.0
2012-10-15 09:30:00,28.3,28.36,28.3,28.34,237100.0,21.0348,21.0793,21.0348,21.0645,237100.0
2012-10-15 09:40:00,28.33,28.34,28.31,28.33,669000.0,21.0571,21.0645,21.0422,21.0571,669000.0
2012-10-15 09:50:00,28.33,28.35,28.26,28.29,69500.0,21.0571,21.0719,21.005,21.0273,69500.0
2012-10-15 10:00:00,28.29,28.29,28.22,28.23,121600.0,21.0273,21.0273,20.9753,20.9827,121600.0
2012-10-15 10:10:00,28.23,28.23,28.17,28.19,45200.0,20.9827,20.9827,20.9381,20.953,45200.0
2012-10-15 10:20:00,28.19,28.2,28.16,28.16,32200.0,20.953,20.9604,20.9307,20.9307,32200.0
2012-10-15 10:30:00,28.16,28.21,28.14,28.19,36700.0,20.9307,20.9679,20.9158,20.953,36700.0
2012-10-15 10:40:00,28.2,28.21,28.2,28.2,26400.0,20.9604,20.9679,20.9604,20.9604,26400.0
2012-10-15 10:50:00,28.2,28.21,28.18,28.21,56500.0,20.9604,20.9679,20.9456,20.9679,56500.0
2012-10-15 11:00:00,28.2,28.3,28.2,28.29,33100.0,20.9604,21.0348,20.9604,21.0273,33100.0
2012-10-15 11:10:00,28.3,28.31,28.27,28.29,63800.0,21.0348,21.0422,21.0125,21.0273,63800.0
2012-10-15 11:20:00,28.29,28.38,28.29,28.33,197600.0,21.0273,21.0942,21.0273,21.0571,197600.0
2012-10-15 11:30:00,28.32,28.39,28.32,28.38,32900.0,21.0496,21.1016,21.0496,21.0942,32900.0
2012-10-15 11:40:00,28.39,28.43,28.37,28.37,53700.0,21.1016,21.1314,21.0868,21.0868,53700.0
2012-10-15 11:50:00,28.36,28.36,28.3,28.31,19200.0,21.0793,21.0793,21.0348,21.0422,19200.0
2012-10-15 12:00:00,28.31,28.32,28.29,28.31,30200.0,21.0422,21.0496,21.0273,21.0422,30200.0
2012-10-15 12:10:00,28.31,28.32,28.29,28.31,31800.0,21.0422,21.0496,21.0273,21.0422,31800.0
2012-10-15 12:20:00,28.31,28.39,28.31,28.39,18300.0,21.0422,21.1016,21.0422,21.1016,18300.0
2012-10-15 12:30:00,28.39,28.39,28.35,28.37,22500.0,21.1016,21.1016,21.0719,21.0868,22500.0
2012-10-15 12:40:00,28.37,28.39,28.37,28.37,17000.0,21.0868,21.1016,21.0868,21.0868,17000.0
2012-10-15 12:50:00,28.37,28.38,28.35,28.37,25100.0,21.0868,21.0942,21.0719,21.0868,25100.0
2012-10-15 13:00:00,28.36,28.37,28.33,28.33,278000.0,21.0793,21.0868,21.0571,21.0571,278000.0
2012-10-15 13:10:00,28.34,28.36,28.33,28.34,59300.0,21.0645,21.0793,21.0571,21.0645,59300.0
2012-10-15 13:20:00,28.34,28.35,28.31,28.33,37300.0,21.0645,21.0719,21.0422,21.0571,37300.0
2012-10-15 13:30:00,28.33,28.35,28.32,28.32,116600.0,21.0571,21.0719,21.0496,21.0496,116600.0
2012-10-15 13:40:00,28.32,28.33,28.31,28.32,20500.0,21.0496,21.0571,21.0422,21.0496,20500.0
2012-10-15 13:50:00,28.32,28.33,28.3,28.3,32000.0,21.0496,21.0571,21.0348,21.0348,32000.0
2012-10-15 14:00:00,28.3,28.32,28.29,28.3,30200.0,21.0348,21.0496,21.0273,21.0348,30200.0
2012-10-15 14:10:00,28.3,28.31,28.28,28.28,22700.0,21.0348,21.0422,21.0199,21.0199,22700.0
2012-10-15 14:20:00,28.28,28.31,28.28,28.29,49400.0,21.0199,21.0422,21.0199,21.0273,49400.0
2012-10-15 14:30:00,28.28,28.28,28.23,28.26,44400.0,21.0199,21.0199,20.9827,21.005,44400.0
2012-10-15 14:40:00,28.25,28.26,28.21,28.22,72100.0,20.9976,21.005,20.9679,20.9753,72100.0
2012-10-15 14:50:00,28.23,28.23,28.19,28.19,131900.0,20.9827,20.9827,20.953,20.953,131900.0
2012-10-15 15:00:00,28.19,28.21,28.13,28.13,311800.0,20.953,20.9679,20.9084,20.9084,311800.0
2012-10-15 15:10:00,28.13,28.18,28.1,28.14,188700.0,20.9084,20.9456,20.8861,20.9158,188700.0
2012-10-15 15:20:00,28.15,28.17,28.14,28.16,430300.0,20.9233,20.9381,20.9158,20.9307,430300.0
2012-10-15 15:30:00,28.17,28.19,28.15,28.16,154000.0,20.9381,20.953,20.9233,20.9307,154000.0
2012-10-15 15:40:00,28.16,28.23,28.16,28.23,220900.0,20.9307,20.9827,20.9307,20.9827,220900.0
2012-10-15 15:50:00,28.22,28.28,28.22,28.24,544100.0,20.9753,21.0199,20.9753,20.9902,544100.0
2012-10-16 09:30:00,28.39,28.39,28.19,28.21,207100.0,21.1016,21.1016,20.953,20.9679,207100.0
2012-10-16 09:40:00,28.2,28.21,28.17,28.19,158000.0,20.9604,20.9679,20.9381,20.953,158000.0
2012-10-16 09:50:00,28.19,28.27,28.19,28.26,54900.0,20.953,21.0125,20.953,21.005,54900.0
2012-10-16 10:00:00,28.26,28.27,28.24,28.24,117500.0,21.005,21.0125,20.9902,20.9902,117500.0
2012-10-16 10:10:00,28.24,28.27,28.22,28.22,69200.0,20.9902,21.0125,20.9753,20.9753,69200.0
2012-10-16 10:20:00,28.22,28.24,28.2,28.22,29500.0,20.9753,20.9902,20.9604,20.9753,29500.0
2012-10-16 10:30:00,28.23,28.24,28.22,28.24,50400.0,20.9827,20.9902,20.9753,20.9902,50400.0
2012-10-16 10:40:00,28.24,28.27,28.23,28.23,18000.0,20.9902,21.0125,20.9827,20.9827,18000.0
2012-10-16 10:50:00,28.22,28.22,28.15,28.19,134600.0,20.9753,20.9753,20.9233,20.953,134600.0
2012-10-16 11:00:00,28.19,28.21,28.18,28.21,16600.0,20.953,20.9679,20.9456,20.9679,16600.0
2012-10-16 11:10:00,28.22,28.23,28.21,28.23,12800.0,20.9753,20.9827,20.9679,20.9827,12800.0
2012-10-16 11:20:00,28.23,28.24,28.22,28.23,15800.0,20.9827,20.9902,20.9753,20.9827,15800.0
2012-10-16 11:30:00,28.23,28.25,28.22,28.23,25100.0,20.9827,20.9976,20.9753,20.9827,25100.0
2012-10-16 11:40:00,28.23,28.23,28.2,28.2,44000.0,20.9827,20.9827,20.9604,20.9604,44000.0
2012-10-16 11:50:00,28.2,28.21,28.19,28.2,25000.0,20.9604,20.9679,20.953,20.9604,25000.0
2012-10-16 12:00:00,28.2,28.21,28.19,28.19,29900.0,20.9604,20.9679,20.953,20.953,29900.0
2012-10-16 12:10:00,28.2,28.2,28.14,28.14,8000.0,20.9604,20.9604,20.9158,20.9158,8000.0
2012-10-16 12:20:00,28.15,28.15,28.11,28.11,16500.0,20.9233,20.9233,20.8935,20.8935,16500.0
2012-10-16 12:30:00,28.11,28.12,28.09,28.1,69100.0,20.8935,20.901,20.8787,20.8861,69100.0
2012-10-16 12:40:00,28.1,28.1,28.08,28.08,11600.0,20.8861,20.8861,20.8712,20.8712,11600.0
2012-10-16 12:50:00,28.09,28.1,28.09,28.09,6400.0,20.8787,20.8861,20.8787,20.8787,6400.0
2012-10-16 13:00:00,28.09,28.1,28.07,28.07,17300.0,20.8787,20.8861,20.8638,20.8638,17300.0
2012-10-16 13:10:00,28.06,28.08,28.06,28.07,10900.0,20.8564,20.8712,20.8564,20.8638,10900.0
2012-10-16 13:20:00,28.07,28.09,28.05,28.06,61800.0,20.8638,20.8787,20.8489,20.8564,61800.0
2012-10-16 13:30:00,28.06,28.08,28.04,28.04,158700.0,20.8564,20.8712,20.8415,20.8415,158700.0
2012-10-16 13:40:00,28.04,28.05,28.04,28.05,41000.0,20.8415,20.8489,20.8415,20.8489,41000.0
2012-10-16 13:50:00,28.05,28.05,28.04,28.05,29700.0,20.8489,20.8489,20.8415,20.8489,29700.0
2012-10-16 14:00:00,28.05,28.05,28.03,28.03,15800.0,20.8489,20.8489,20.8341,20.8341,15800.0
2012-10-16 14:10:00,28.03,28.04,27.99,28.01,201000.0,20.8341,20.8415,20.8043,20.8192,201000.0
2012-10-16 14:20:00,28.01,28.01,27.94,27.94,379300.0,20.8192,20.8192,20.7672,20.7672,379300.0
2012-10-16 14:30:00,27.95,27.97,27.93,27.96,94700.0,20.7746,20.7895,20.7597,20.782,94700.0
2012-10-16 14:40:00,27.96,27.96,27.94,27.95,97300.0,20.782,20.782,20.7672,20.7746,97300.0
2012-10-16 14:50:00,27.95,27.95,27.89,27.89,587700.0,20.7746,20.7746,20.73,20.73,587700.0
2012-10-16 15:00:00,27.89,27.9,27.81,27.81,356500.0,20.73,20.7374,20.6705,20.6705,356500.0
2012-10-16 15:10:00,27.81,27.82,27.74,27.74,773700.0,20.6705,20.678,20.6185,20.6185,773700.0
2012-10-16 15:20:00,27.74,27.77,27.73,27.77,948800.0,20.6185,20.6408,20.6111,20.6408,948800.0
2012-10-16 15:30:00,27.77,27.81,27.74,27.8,561300.0,20.6408,20.6705,20.6185,20.6631,561300.0
2012-10-16 15:40:00,27.8,27.83,27.78,27.78,544600.0,20.6631,20.6854,20.6482,20.6482,544600.0
2012-10-16 15:50:00,27.78,27.79,27.74,27.78,1909800.0,20.6482,20.6557,20.6185,20.6482,1909800.0
2012-10-17 09:30:00,27.89,27.99,27.89,27.96,111600.0,20.73,20.8043,20.73,20.782,111600.0
2012-10-17 09:40:00,27.96,28.05,27.94,28.05,247000.0,20.782,20.8489,20.7672,20.8489,247000.0
2012-10-17 09:50:00,28.05,28.09,28.01,28.09,68700.0,20.8489,20.8787,20.8192,20.8787,68700.0
2012-10-17 10:00:00,28.09,28.21,28.09,28.21,371000.0,20.8787,20.9679,20.8787,20.9679,371000.0
2012-10-17 10:10:00,28.21,28.24,28.18,28.18,89600.0,20.9679,20.9902,20.9456,20.9456,89600.0
2012-10-17 10:20:00,28.18,28.2,28.14,28.19,38000.0,20.9456,20.9604,20.9158,20.953,38000.0
2012-10-17 10:30:00,28.2,28.21,28.17,28.19,26800.0,20.9604,20.9679,20.9381,20.953,26800.0
2012-10-17 10:40:00,28.18,28.22,28.17,28.22,39800.0,20.9456,20.9753,20.9381,20.9753,39800.0
2012-10-17 10:50:00,28.2,28.2,28.13,28.13,76700.0,20.9604,20.9604,20.9084,20.9084,76700.0
2012-10-17 11:00:00,28.14,28.14,28.12,28.12,20000.0,20.9158,20.9158,20.901,20.901,20000.0
2012-10-17 11:10:00,28.13,28.18,28.13,28.15,19800.0,20.9084,20.9456,20.9084,20.9233,19800.0
2012-10-17 11:20:00,28.16,28.16,28.1,28.11,56700.0,20.9307,20.9307,20.8861,20.8935,56700.0
2012-10-17 11:30:00,28.11,28.11,28.08,28.11,58600.0,20.8935,20.8935,20.8712,20.8935,58600.0
2012-10-17 11:40:00,28.12,28.12,28.11,28.12,52700.0,20.901,20.901,20.8935,20.901,52700.0
2012-10-17 11:50:00,28.11,28.12,28.11,28.11,4700.0,20.8935,20.901,20.8935,20.8935,4700.0
2012-10-17 12:00:00,28.12,28.14,28.11,28.14,8400.0,20.901,20.9158,20.8935,20.9158,8400.0
2012-10-17 12:10:00,28.13,28.15,28.12,28.13,30000.0,20.9084,20.9233,20.901,20.9084,30000.0
2012-10-17 12:20:00,28.13,28.16,28.13,28.15,20100.0,20.9084,20.9307,20.9084,20.9233,20100.0
2012-10-17 12:30:00,28.15,28.16,28.14,28.14,3400.0,20.9233,20.9307,20.9158,20.9158,3400.0
2012-10-17 12:40:00,28.15,28.15,28.13,28.14,126700.0,20.9233,20.9233,20.9084,20.9158,126700.0
2012-10-17 12:50:00,28.14,28.14,28.11,28.11,12400.0,20.9158,20.9158,20.8935,20.8935,12400.0
2012-10-17 13:00:00,28.12,28.12,28.1,28.11,21700.0,20.901,20.901,20.8861,20.8935,21700.0
2012-10-17 13:10:00,28.12,28.12,28.09,28.1,19800.0,20.901,20.901,20.8787,20.8861,19800.0
2012-10-17 13:20:00,28.1,28.1,28.05,28.05,388900.0,20.8861,20.8861,20.8489,20.8489,388900.0
2012-10-17 13:30:00,28.05,28.07,28.02,28.02,43000.0,20.8489,20.8638,20.8266,20.8266,43000.0
2012-10-17 13:40:00,28.01,28.02,27.98,28.01,123300.0,20.8192,20.8266,20.7969,20.8192,123300.0
2012-10-17 13:50:00,28.01,28.04,28.01,28.03,17900.0,20.8192,20.8415,20.8192,20.8341,17900.0
2012-10-17 14:00:00,28.04,28.04,28.01,28.03,47800.0,20.8415,20.8415,20.8192,20.8341,47800.0
2012-10-17 14:10:00,28.04,28.07,28.04,28.06,37400.0,20.8415,20.8638,20.8415,20.8564,37400.0
2012-10-17 14:20:00,28.06,28.12,28.06,28.12,21300.0,20.8564,20.901,20.8564,20.901,21300.0
2012-10-17 14:30:00,28.13,28.16,28.13,28.16,16400.0,20.9084,20.9307,20.9084,20.9307,16400.0
2012-10-17 14:40:00,28.16,28.2,28.15,28.15,77100.0,20.9307,20.9604,20.9233,20.9233,77100.0
2012-10-17 14:50:00,28.15,28.17,28.15,28.15,47400.0,20.9233,20.9381,20.9233,20.9233,47400.0
2012-10-17 15:00:00,28.15,28.18,28.15,28.18,30800.0,20.9233,20.9456,20.9233,20.9456,30800.0
2012-10-17 15:10:00,28.19,28.21,28.18,28.18,130200.0,20.953,20.9679,20.9456,20.9456,130200.0
2012-10-17 15:20:00,28.18,28.21,28.18,28.21,45100.0,20.9456,20.9679,20.9456,20.9679,45100.0
2012-10-17 15:30:00,28.21,28.24,28.2,28.23,125100.0,20.9679,20.9902,20.9604,20.9827,125100.0
2012-10-17 15:40:00,28.23,28.25,28.17,28.17,78300.0,20.9827,20.9976,20.9381,20.9381,78300.0
2012-10-17 15:50:00,28.17,28.22,28.17,28.22,134300.0,20.9381,20.9753,20.9381,20.9753,134300.0
2012-10-18 09:30:00,28.2,28.28,28.14,28.24,23300.0,20.9604,21.0199,20.9158,20.9902,23300.0
2012-10-18 09:40:00,28.24,28.24,28.2,28.22,21100.0,20.9902,20.9902,20.9604,20.9753,21100.0
2012-10-18 09:50:00,28.21,28.24,28.18,28.24,14800.0,20.9679,20.9902,20.9456,20.9902,14800.0
2012-10-18 10:00:00,28.24,28.3,28.2,28.23,18800.0,20.9902,21.0348,20.9604,20.9827,18800.0
2012-10-18 10:10:00,28.24,28.25,28.12,28.14,23900.0,20.9902,20.9976,20.901,20.9158,23900.0
2012-10-18 10:20:00,28.15,28.19,28.14,28.17,9800.0,20.9233,20.953,20.9158,20.9381,9800.0
2012-10-18 10:30:00,28.18,28.22,28.17,28.19,31800.0,20.9456,20.9753,20.9381,20.953,31800.0
2012-10-18 10:40:00,28.19,28.22,28.17,28.22,55200.0,20.953,20.9753,20.9381,20.9753,55200.0
2012-10-18 10:50:00,28.22,28.24,28.21,28.24,5600.0,20.9753,20.9902,20.9679,20.9902,5600.0
2012-10-18 11:00:00,28.24,28.27,28.23,28.25,57200.0,20.9902,21.0125,20.9827,20.9976,57200.0
2012-10-18 11:10:00,28.27,28.27,28.26,28.26,6400.0,21.0125,21.0125,21.005,21.005,6400.0
2012-10-18 11:20:00,28.25,28.27,28.25,28.27,6800.0,20.9976,21.0125,20.9976,21.0125,6800.0
2012-10-18 11:30:00,28.27,28.3,28.27,28.3,11000.0,21.0125,21.0348,21.0125,21.0348,11000.0
2012-10-18 11:40:00,28.3,28.31,28.28,28.29,11100.0,21.0348,21.0422,21.0199,21.0273,11100.0
2012-10-18 11:50:00,28.29,28.32,28.28,28.32,13200.0,21.0273,21.0496,21.0199,21.0496,13200.0
2012-10-18 12:00:00,28.31,28.32,28.29,28.3,10400.0,21.0422,21.0496,21.0273,21.0348,10400.0
2012-10-18 12:10:00,28.3,28.32,28.3,28.31,5400.0,21.0348,21.0496,21.0348,21.0422,5400.0
2012-10-18 12:20:00,28.31,28.31,28.29,28.3,64800.0,21.0422,21.0422,21.0273,21.0348,64800.0
2012-10-18 12:30:00,28.3,28.3,28.25,28.26,99200.0,21.0348,21.0348,20.9976,21.005,99200.0
2012-10-18 12:40:00,28.26,28.26,28.24,28.24,23200.0,21.005,21.005,20.9902,20.9902,23200.0
2012-10-18 12:50:00,28.24,28.25,28.2,28.21,36400.0,20.9902,20.9976,20.9604,20.9679,36400.0
2012-10-18 13:00:00,28.21,28.24,28.21,28.21,22700.0,20.9679,20.9902,20.9679,20.9679,22700.0
2012-10-18 13:10:00,28.21,28.21,28.18,28.19,90500.0,20.9679,20.9679,20.9456,20.953,90500.0
2012-10-18 13:20:00,28.2,28.25,28.2,28.25,34100.0,20.9604,20.9976,20.9604,20.9976,34100.0
2012-10-18 13:30:00,28.24,28.26,28.23,28.25,11600.0,20.9902,21.005,20.9827,20.9976,11600.0
2012-10-18 13:40:00,28.25,28.27,28.24,28.25,33300.0,20.9976,21.0125,20.9902,20.9976,33300.0
2012-10-18 13:50:00,28.25,28.25,28.21,28.22,46100.0,20.9976,20.9976,20.9679,20.9753,46100.0
2012-10-18 14:00:00,28.21,28.25,28.21,28.22,18600.0,20.9679,20.9976,20.9679,20.9753,18600.0
2012-10-18 14:10:00,28.22,28.23,28.21,28.23,7700.0,20.9753,20.9827,20.9679,20.9827,7700.0
2012-10-18 14:20:00,28.22,28.22,28.19,28.19,15600.0,20.9753,20.9753,20.953,20.953,15600.0
2012-10-18 14:30:00,28.2,28.2,28.15,28.17,20700.0,20.9604,20.9604,20.9233,20.9381,20700.0
2012-10-18 14:40:00,28.17,28.18,28.14,28.18,48900.0,20.9381,20.9456,20.9158,20.9456,48900.0
2012-10-18 14:50:00,28.18,28.2,28.17,28.19,35400.0,20.9456,20.9604,20.9381,20.953,35400.0
2012-10-18 15:00:00,28.2,28.21,28.17,28.21,28200.0,20.9604,20.9679,20.9381,20.9679,28200.0
2012-10-18 15:10:00,28.22,28.22,28.16,28.17,23200.0,20.9753,20.9753,20.9307,20.9381,23200.0
2012-10-18 15:20:00,28.17,28.19,28.17,28.18,34300.0,20.9381,20.953,20.9381,20.9456,34300.0
2012-10-18 15:30:00,28.18,28.2,28.16,28.19,87700.0,20.9456,20.9604,20.9307,20.953,87700.0
2012-10-18 15:40:00,28.18,28.2,28.16,28.16,115200.0,20.9456,20.9604,20.9307,20.9307,115200.0
2012-10-18 15:50:00,28.15,28.15,28.12,28.14,63900.0,20.9233,20.9233,20.901,20.9158,63900.0
2012-10-19 09:30:00,28.0,28.09,28.0,28.02,24100.0,20.8118,20.8787,20.8118,20.8266,24100.0
2012-10-19 09:40:00,28.0,28.03,27.95,27.99,13200.0,20.8118,20.8341,20.7746,20.8043,13200.0
2012-10-19 09:50:00,28.0,28.05,27.98,28.05,12400.0,20.8118,20.8489,20.7969,20.8489,12400.0
2012-10-19 10:00:00,28.02,28.07,28.01,28.07,15200.0,20.8266,20.8638,20.8192,20.8638,15200.0
2012-10-19 10:10:00,28.07,28.1,28.04,28.05,39800.0,20.8638,20.8861,20.8415,20.8489,39800.0
2012-10-19 10:20:00,28.04,28.07,28.02,28.07,14900.0,20.8415,20.8638,20.8266,20.8638,14900.0
2012-10-19 10:30:00,28.06,28.06,28.03,28.04,12800.0,20.8564,20.8564,20.8341,20.8415,12800.0
2012-10-19 10:40:00,28.04,28.09,28.04,28.06,29900.0,20.8415,20.8787,20.8415,20.8564,29900.0
2012-10-19 10:50:00,28.07,28.08,28.05,28.06,9500.0,20.8638,20.8712,20.8489,20.8564,9500.0
2012-10-19 11:00:00,28.06,28.06,27.99,27.99,10700.0,20.8564,20.8564,20.8043,20.8043,10700.0
2012-10-19 11:10:00,27.99,27.99,27.94,27.94,15200.0,20.8043,20.8043,20.7672,20.7672,15200.0
2012-10-19 11:20:00,27.95,28.0,27.93,27.97,21300.0,20.7746,20.8118,20.7597,20.7895,21300.0
2012-10-19 11:30:00,27.98,28.01,27.97,28.0,36500.0,20.7969,20.8192,20.7895,20.8118,36500.0
2012-10-19 11:40:00,28.0,28.01,27.98,27.99,130500.0,20.8118,20.8192,20.7969,20.8043,130500.0
2012-10-19 11:50:00,27.99,28.0,27.97,28.0,52800.0,20.8043,20.8118,20.7895,20.8118,52800.0
2012-10-19 12:00:00,28.0,28.01,27.98,27.98,54700.0,20.8118,20.8192,20.7969,20.7969,54700.0
2012-10-19 12:10:00,27.98,27.99,27.91,27.91,139400.0,20.7969,20.8043,20.7449,20.7449,139400.0
2012-10-19 12:20:00,27.92,27.95,27.88,27.9,82200.0,20.7523,20.7746,20.7226,20.7374,82200.0
2012-10-19 12:30:00,27.9,27.93,27.89,27.93,32900.0,20.7374,20.7597,20.73,20.7597,32900.0
2012-10-19 12:40:00,27.94,27.95,27.93,27.94,8000.0,20.7672,20.7746,20.7597,20.7672,8000.0
2012-10-19 12:50:00,27.93,27.96,27.93,27.93,18200.0,20.7597,20.782,20.7597,20.7597,18200.0
2012-10-19 13:00:00,27.93,27.93,27.89,27.92,10300.0,20.7597,20.7597,20.73,20.7523,10300.0
2012-10-19 13:10:00,27.92,27.96,27.92,27.94,24600.0,20.7523,20.782,20.7523,20.7672,24600.0
2012-10-19 13:20:00,27.94,27.95,27.93,27.95,10200.0,20.7672,20.7746,20.7597,20.7746,10200.0
2012-10-19 13:30:00,27.94,27.94,27.89,27.89,48500.0,20.7672,20.7672,20.73,20.73,48500.0
2012-10-19 13:40:00,27.9,27.9,27.82,27.82,87000.0,20.7374,20.7374,20.678,20.678,87000.0
2012-10-19 13:50:00,27.82,27.86,27.81,27.86,41900.0,20.678,20.7077,20.6705,20.7077,41900.0
2012-10-19 14:00:00,27.86,27.91,27.85,27.91,48200.0,20.7077,20.7449,20.7003,20.7449,48200.0
2012-10-19 14:10:00,27.89,27.92,27.88,27.88,84200.0,20.73,20.7523,20.7226,20.7226,84200.0
2012-10-19 14:20:00,27.88,27.89,27.81,27.84,36900.0,20.7226,20.73,20.6705,20.6928,36900.0
2012-10-19 14:30:00,27.84,27.89,27.84,27.87,96200.0,20.6928,20.73,20.6928,20.7151,96200.0
2012-10-19 14:40:00,27.87,27.87,27.84,27.86,34100.0,20.7151,20.7151,20.6928,20.7077,34100.0
2012-10-19 14:50:00,27.87,27.92,27.82,27.91,95600.0,20.7151,20.7523,20.678,20.7449,95600.0
2012-10-19 15:00:00,27.92,27.92,27.88,27.88,146600.0,20.7523,20.7523,20.7226,20.7226,146600.0
2012-10-19 15:10:00,27.88,27.92,27.88,27.92,34900.0,20.7226,20.7523,20.7226,20.7523,34900.0
2012-10-19 15:20:00,27.92,28.0,27.92,27.96,73700.0,20.7523,20.8118,20.7523,20.782,73700.0
2012-10-19 15:30:00,27.96,28.0,27.95,27.99,29800.0,20.782,20.8118,20.7746,20.8043,29800.0
2012-10-19 15:40:00,27.99,28.01,27.96,28.0,60700.0,20.8043,20.8192,20.782,20.8118,60700.0
2012-10-19 15:50:00,28.01,28.02,27.94,27.94,137900.0,20.8192,20.8266,20.7672,20.7672,137900.0
2012-10-22 09:30:00,27.88,28.25,27.88,27.93,19800.0,20.7226,20.9976,20.7226,20.7597,19800.0
2012-10-22 09:40:00,27.93,27.94,27.85,27.86,95900.0,20.7597,20.7672,20.7003,20.7077,95900.0
2012-10-22 09:50:00,27.87,27.94,27.85,27.94,68400.0,20.7151,20.7672,20.7003,20.7672,68400.0
2012-10-22 10:00:00,27.92,27.96,27.91,27.96,109900.0,20.7523,20.782,20.7449,20.782,109900.0
2012-10-22 10:10:00,27.97,27.98,27.92,27.92,110300.0,20.7895,20.7969,20.7523,20.7523,110300.0
2012-10-22 10:20:00,27.94,27.96,27.93,27.93,44000.0,20.7672,20.782,20.7597,20.7597,44000.0
2012-10-22 10:30:00,27.94,27.94,27.91,27.91,50800.0,20.7672,20.7672,20.7449,20.7449,50800.0
2012-10-22 10:40:00,27.89,27.92,27.88,27.9,49000.0,20.73,20.7523,20.7226,20.7374,49000.0
2012-10-22 10:50:00,27.9,27.95,27.9,27.92,22600.0,20.7374,20.7746,20.7374,20.7523,22600.0
2012-10-22 11:00:00,27.92,27.95,27.91,27.95,51200.0,20.7523,20.7746,20.7449,20.7746,51200.0
2012-10-22 11:10:00,27.94,27.95,27.88,27.88,21200.0,20.7672,20.7746,20.7226,20.7226,21200.0
2012-10-22 11:20:00,27.88,27.93,27.87,27.93,48000.0,20.7226,20.7597,20.7151,20.7597,48000.0
2012-10-22 11:30:00,27.92,27.94,27.92,27.93,22800.0,20.7523,20.7672,20.7523,20.7597,22800.0
2012-10-22 11:40:00,27.94,27.99,27.94,27.96,75700.0,20.7672,20.8043,20.7672,20.782,75700.0
2012-10-22 11:50:00,27.96,27.97,27.96,27.96,29000.0,20.782,20.7895,20.782,20.782,29000.0
2012-10-22 12:00:00,27.95,27.99,27.94,27.98,34900.0,20.7746,20.8043,20.7672,20.7969,34900.0
2012-10-22 12:10:00,27.99,27.99,27.95,27.96,54200.0,20.8043,20.8043,20.7746,20.782,54200.0
2012-10-22 12:20:00,27.95,27.98,27.94,27.96,23100.0,20.7746,20.7969,20.7672,20.782,23100.0
2012-10-22 12:30:00,27.96,27.96,27.94,27.96,8700.0,20.782,20.782,20.7672,20.782,8700.0
2012-10-22 12:40:00,27.96,27.98,27.95,27.98,75100.0,20.782,20.7969,20.7746,20.7969,75100.0
2012-10-22 12:50:00,27.99,27.99,27.97,27.97,6300.0,20.8043,20.8043,20.7895,20.7895,6300.0
2012-10-22 13:00:00,27.97,27.98,27.96,27.96,7000.0,20.7895,20.7969,20.782,20.782,7000.0
2012-10-22 13:10:00,27.96,27.96,27.92,27.95,25900.0,20.782,20.782,20.7523,20.7746,25900.0
2012-10-22 13:20:00,27.95,27.96,27.9,27.92,43600.0,20.7746,20.782,20.7374,20.7523,43600.0
2012-10-22 13:30:00,27.93,27.95,27.9,27.91,69400.0,20.7597,20.7746,20.7374,20.7449,69400.0
2012-10-22 13:40:00,27.91,27.94,27.88,27.94,25900.0,20.7449,20.7672,20.7226,20.7672,25900.0
2012-10-22 13:50:00,27.94,27.95,27.92,27.94,18900.0,20.7672,20.7746,20.7523,20.7672,18900.0
2012-10-22 14:00:00,27.95,27.96,27.93,27.95,71600.0,20.7746,20.782,20.7597,20.7746,71600.0
2012-10-22 14:10:00,27.95,28.0,27.94,27.98,41600.0,20.7746,20.8118,20.7672,20.7969,41600.0
2012-10-22 14:20:00,27.97,27.98,27.94,27.95,40700.0,20.7895,20.7969,20.7672,20.7746,40700.0
2012-10-22 14:30:00,27.96,27.99,27.94,27.94,13600.0,20.782,20.8043,20.7672,20.7672,13600.0
2012-10-22 14:40:00,27.95,27.99,27.95,27.97,24100.0,20.7746,20.8043,20.7746,20.7895,24100.0
2012-10-22 14:50:00,27.97,27.97,27.95,27.96,45700.0,20.7895,20.7895,20.7746,20.782,45700.0
2012-10-22 15:00:00,27.97,27.97,27.93,27.95,22200.0,20.7895,20.7895,20.7597,20.7746,22200.0
2012-10-22 15:10:00,27.95,28.01,27.95,27.99,46900.0,20.7746,20.8192,20.7746,20.8043,46900.0
2012-10-22 15:20:00,27.99,28.01,27.96,28.0,7400.0,20.8043,20.8192,20.782,20.8118,7400.0
2012-10-22 15:30:00,28.0,28.02,27.96,28.01,26100.0,20.8118,20.8266,20.782,20.8192,26100.0
2012-10-22 15:40:00,28.01,28.02,27.97,28.0,45700.0,20.8192,20.8266,20.7895,20.8118,45700.0
2012-10-22 15:50:00,28.0,28.08,27.99,28.06,76900.0,20.8118,20.8712,20.8043,20.8564,76900.0
2012-10-23 09:30:00,27.81,27.81,27.6,27.62,293600.0,20.6705,20.6705,20.5145,20.5293,293600.0
2012-10-23 09:40:00,27.62,27.62,27.5,27.53,614500.0,20.5293,20.5293,20.4401,20.4624,614500.0
2012-10-23 09:50:00,27.53,27.59,27.52,27.56,181100.0,20.4624,20.507,20.455,20.4847,181100.0
2012-10-23 10:00:00,27.56,27.61,27.55,27.58,33200.0,20.4847,20.5219,20.4773,20.4996,33200.0
2012-10-23 10:10:00,27.58,27.59,27.5,27.52,180000.0,20.4996,20.507,20.4401,20.455,180000.0
2012-10-23 10:20:00,27.52,27.57,27.52,27.54,47000.0,20.455,20.4922,20.455,20.4699,47000.0
2012-10-23 10:30:00,27.54,27.55,27.5,27.51,57100.0,20.4699,20.4773,20.4401,20.4476,57100.0
2012-10-23 10:40:00,27.51,27.56,27.51,27.53,43000.0,20.4476,20.4847,20.4476,20.4624,43000.0
2012-10-23 10:50:00,27.55,27.56,27.52,27.56,26700.0,20.4773,20.4847,20.455,20.4847,26700.0
2012-10-23 11:00:00,27.56,27.6,27.56,27.58,61600.0,20.4847,20.5145,20.4847,20.4996,61600.0
2012-10-23 11:10:00,27.58,27.69,27.58,27.68,40000.0,20.4996,20.5814,20.4996,20.5739,40000.0
2012-10-23 11:20:00,27.68,27.69,27.66,27.68,43300.0,20.5739,20.5814,20.5591,20.5739,43300.0
2012-10-23 11:30:00,27.68,27.69,27.63,27.64,63400.0,20.5739,20.5814,20.5368,20.5442,63400.0
2012-10-23 11:40:00,27.65,27.69,27.61,27.67,57200.0,20.5516,20.5814,20.5219,20.5665,57200.0
2012-10-23 11:50:00,27.67,27.69,27.66,27.67,22600.0,20.5665,20.5814,20.5591,20.5665,22600.0
2012-10-23 12:00:00,27.68,27.69,27.66,27.68,23600.0,20.5739,20.5814,20.5591,20.5739,23600.0
2012-10-23 12:10:00,27.69,27.72,27.67,27.71,70000.0,20.5814,20.6037,20.5665,20.5962,70000.0
2012-10-23 12:20:00,27.7,27.71,27.69,27.7,39000.0,20.5888,20.5962,20.5814,20.5888,39000.0
2012-10-23 12:30:00,27.7,27.75,27.7,27.73,19100.0,20.5888,20.6259,20.5888,20.6111,19100.0
2012-10-23 12:40:00,27.73,27.75,27.72,27.73,23800.0,20.6111,20.6259,20.6037,20.6111,23800.0
2012-10-23 12:50:00,27.73,27.73,27.67,27.69,59600.0,20.6111,20.6111,20.5665,20.5814,59600.0
2012-10-23 13:00:00,27.7,27.71,27.68,27.69,31100.0,20.5888,20.5962,20.5739,20.5814,31100.0
2012-10-23 13:10:00,27.69,27.71,27.66,27.66,7300.0,20.5814,20.5962,20.5591,20.5591,7300.0
2012-10-23 13:20:00,27.67,27.69,27.67,27.69,9700.0,20.5665,20.5814,20.5665,20.5814,9700.0
2012-10-23 13:30:00,27.69,27.7,27.68,27.68,46500.0,20.5814,20.5888,20.5739,20.5739,46500.0
2012-10-23 13:40:00,27.68,27.68,27.63,27.65,110900.0,20.5739,20.5739,20.5368,20.5516,110900.0
2012-10-23 13:50:00,27.65,27.7,27.63,27.68,112500.0,20.5516,20.5888,20.5368,20.5739,112500.0
2012-10-23 14:00:00,27.69,27.75,27.69,27.71,50400.0,20.5814,20.6259,20.5814,20.5962,50400.0
2012-10-23 14:10:00,27.71,27.73,27.67,27.72,28000.0,20.5962,20.6111,20.5665,20.6037,28000.0
2012-10-23 14:20:00,27.71,27.78,27.7,27.78,23400.0,20.5962,20.6482,20.5888,20.6482,23400.0
2012-10-23 14:30:00,27.78,27.82,27.76,27.82,35800.0,20.6482,20.678,20.6334,20.678,35800.0
2012-10-23 14:40:00,27.81,27.88,27.81,27.88,40400.0,20.6705,20.7226,20.6705,20.7226,40400.0
2012-10-23 14:50:00,27.87,27.89,27.84,27.88,60200.0,20.7151,20.73,20.6928,20.7226,60200.0
2012-10-23 15:00:00,27.88,27.89,27.83,27.83,66100.0,20.7226,20.73,20.6854,20.6854,66100.0
2012-10-23 15:10:00,27.83,27.88,27.82,27.86,78300.0,20.6854,20.7226,20.678,20.7077,78300.0
2012-10-23 15:20:00,27.86,27.88,27.83,27.83,89000.0,20.7077,20.7226,20.6854,20.6854,89000.0
2012-10-23 15:30:00,27.83,27.86,27.81,27.81,78900.0,20.6854,20.7077,20.6705,20.6705,78900.0
2012-10-23 15:40:00,27.81,27.85,27.79,27.85,72000.0,20.6705,20.7003,20.6557,20.7003,72000.0
2012-10-23 15:50:00,27.84,27.86,27.82,27.83,125900.0,20.6928,20.7077,20.678,20.6854,125900.0
2012-10-24 09:30:00,28.01,28.01,27.93,27.96,88600.0,20.8192,20.8192,20.7597,20.782,88600.0
2012-10-24 09:40:00,27.96,27.98,27.92,27.94,3600.0,20.782,20.7969,20.7523,20.7672,3600.0
2012-10-24 09:50:00,27.94,27.94,27.87,27.87,20600.0,20.7672,20.7672,20.7151,20.7151,20600.0
2012-10-24 10:00:00,27.88,27.9,27.81,27.83,34100.0,20.7226,20.7374,20.6705,20.6854,34100.0
2012-10-24 10:10:00,27.81,27.88,27.8,27.87,22300.0,20.6705,20.7226,20.6631,20.7151,22300.0
2012-10-24 10:20:00,27.87,27.93,27.86,27.86,21800.0,20.7151,20.7597,20.7077,20.7077,21800.0
2012-10-24 10:30:00,27.85,27.94,27.85,27.94,10900.0,20.7003,20.7672,20.7003,20.7672,10900.0
2012-10-24 10:40:00,27.93,27.96,27.93,27.95,23500.0,20.7597,20.782,20.7597,20.7746,23500.0
2012-10-24 10:50:00,27.94,27.97,27.92,27.96,8700.0,20.7672,20.7895,20.7523,20.782,8700.0
2012-10-24 11:00:00,27.96,28.02,27.96,27.99,39500.0,20.782,20.8266,20.782,20.8043,39500.0
2012-10-24 11:10:00,27.97,27.99,27.96,27.96,6300.0,20.7895,20.8043,20.782,20.782,6300.0
2012-10-24 11:20:00,27.95,27.99,27.95,27.98,12600.0,20.7746,20.8043,20.7746,20.7969,12600.0
2012-10-24 11:30:00,28.0,28.0,27.95,27.96,14700.0,20.8118,20.8118,20.7746,20.782,14700.0
2012-10-24 11:40:00,27.96,27.96,27.91,27.92,13700.0,20.782,20.782,20.7449,20.7523,13700.0
2012-10-24 11:50:00,27.93,27.94,27.92,27.93,65800.0,20.7597,20.7672,20.7523,20.7597,65800.0
2012-10-24 12:00:00,27.93,27.95,27.92,27.94,9100.0,20.7597,20.7746,20.7523,20.7672,9100.0
2012-10-24 12:10:00,27.94,27.97,27.94,27.97,3300.0,20.7672,20.7895,20.7672,20.7895,3300.0
2012-10-24 12:20:00,27.96,27.97,27.94,27.96,9300.0,20.782,20.7895,20.7672,20.782,9300.0
2012-10-24 12:30:00,27.96,28.03,27.96,28.02,68800.0,20.782,20.8341,20.782,20.8266,68800.0
2012-10-24 12:40:00,28.02,28.03,28.0,28.0,9900.0,20.8266,20.8341,20.8118,20.8118,9900.0
2012-10-24 12:50:00,28.0,28.0,27.98,27.99,5000.0,20.8118,20.8118,20.7969,20.8043,5000.0
2012-10-24 13:00:00,28.0,28.01,27.98,27.99,9400.0,20.8118,20.8192,20.7969,20.8043,9400.0
2012-10-24 13:10:00,27.99,27.99,27.96,27.96,5600.0,20.8043,20.8043,20.782,20.782,5600.0
2012-10-24 13:20:00,27.97,28.0,27.96,28.0,3800.0,20.7895,20.8118,20.782,20.8118,3800.0
2012-10-24 13:30:00,27.99,28.0,27.98,27.99,2100.0,20.8043,20.8118,20.7969,20.8043,2100.0
2012-10-24 13:40:00,27.99,27.99,27.97,27.99,8400.0,20.8043,20.8043,20.7895,20.8043,8400.0
2012-10-24 13:50:00,27.98,28.0,27.97,27.99,12700.0,20.7969,20.8118,20.7895,20.8043,12700.0
2012-10-24 14:00:00,27.99,27.99,27.97,27.98,9200.0,20.8043,20.8043,20.7895,20.7969,9200.0
2012-10-24 14:10:00,27.98,27.99,27.9,27.94,16300.0,20.7969,20.8043,20.7374,20.7672,16300.0
2012-10-24 14:20:00,27.98,27.98,27.91,27.96,19700.0,20.7969,20.7969,20.7449,20.782,19700.0
2012-10-24 14:30:00,27.95,27.97,27.91,27.95,19900.0,20.7746,20.7895,20.7449,20.7746,19900.0
2012-10-24 14:40:00,27.94,27.95,27.88,27.92,11700.0,20.7672,20.7746,20.7226,20.7523,11700.0
2012-10-24 14:50:00,27.92,27.95,27.9,27.91,110600.0,20.7523,20.7746,20.7374,20.7449,110600.0
2012-10-24 15:00:00,27.9,27.92,27.84,27.86,136300.0,20.7374,20.7523,20.6928,20.7077,136300.0
2012-10-24 15:10:00,27.86,27.89,27.85,27.86,32200.0,20.7077,20.73,20.7003,20.7077,32200.0
2012-10-24 15:20:00,27.86,27.89,27.82,27.88,58500.0,20.7077,20.73,20.678,20.7226,58500.0
2012-10-24 15:30:00,27.88,27.88,27.83,27.84,48000.0,20.7226,20.7226,20.6854,20.6928,48000.0
2012-10-24 15:40:00,27.84,27.86,27.82,27.84,33300.0,20.6928,20.7077,20.678,20.6928,33300.0
2012-10-24 15:50:00,27.84,27.88,27.83,27.88,72200.0,20.6928,20.7226,20.6854,20.7226,72200.0
2012-10-25 09:30:00,28.21,28.24,28.08,28.19,44900.0,20.9679,20.9902,20.8712,20.953,44900.0
2012-10-25 09:40:00,28.19,28.2,28.14,28.14,37500.0,20.953,20.9604,20.9158,20.9158,37500.0
2012-10-25 09:50:00,28.13,28.15,28.08,28.11,37300.0,20.9084,20.9233,20.8712,20.8935,37300.0
2012-10-25 10:00:00,28.1,28.1,28.03,28.06,43400.0,20.8861,20.8861,20.8341,20.8564,43400.0
2012-10-25 10:10:00,28.06,28.09,28.06,28.07,34800.0,20.8564,20.8787,20.8564,20.8638,34800.0
2012-10-25 10:20:00,28.07,28.07,27.96,27.97,42900.0,20.8638,20.8638,20.782,20.7895,42900.0
2012-10-25 10:30:00,27.97,27.97,27.92,27.92,42900.0,20.7895,20.7895,20.7523,20.7523,42900.0
2012-10-25 10:40:00,27.91,27.91,27.81,27.81,35200.0,20.7449,20.7449,20.6705,20.6705,35200.0
2012-10-25 10:50:00,27.79,27.87,27.78,27.87,12300.0,20.6557,20.7151,20.6482,20.7151,12300.0
2012-10-25 11:00:00,27.89,27.94,27.89,27.94,9600.0,20.73,20.7672,20.73,20.7672,9600.0
2012-10-25 11:10:00,27.94,27.95,27.92,27.94,11500.0,20.7672,20.7746,20.7523,20.7672,11500.0
2012-10-25 11:20:00,27.95,27.95,27.87,27.89,33200.0,20.7746,20.7746,20.7151,20.73,33200.0
2012-10-25 11:30:00,27.89,27.91,27.82,27.83,32400.0,20.73,20.7449,20.678,20.6854,32400.0
2012-10-25 11:40:00,27.84,27.87,27.82,27.82,7300.0,20.6928,20.7151,20.678,20.678,7300.0
2012-10-25 11:50:00,27.8,27.87,27.78,27.87,33200.0,20.6631,20.7151,20.6482,20.7151,33200.0
2012-10-25 12:00:00,27.85,27.86,27.81,27.86,11400.0,20.7003,20.7077,20.6705,20.7077,11400.0
2012-10-25 12:10:00,27.86,27.86,27.83,27.83,5700.0,20.7077,20.7077,20.6854,20.6854,5700.0
2012-10-25 12:20:00,27.84,27.86,27.83,27.85,11500.0,20.6928,20.7077,20.6854,20.7003,11500.0
2012-10-25 12:30:00,27.84,27.91,27.83,27.91,13200.0,20.6928,20.7449,20.6854,20.7449,13200.0
2012-10-25 12:40:00,27.91,27.93,27.87,27.93,7600.0,20.7449,20.7597,20.7151,20.7597,7600.0
2012-10-25 12:50:00,27.94,27.97,27.9,27.97,30500.0,20.7672,20.7895,20.7374,20.7895,30500.0
2012-10-25 13:00:00,27.97,27.98,27.97,27.97,7300.0,20.7895,20.7969,20.7895,20.7895,7300.0
2012-10-25 13:10:00,27.97,27.97,27.95,27.95,7400.0,20.7895,20.7895,20.7746,20.7746,7400.0
2012-10-25 13:20:00,27.96,28.0,27.96,28.0,67800.0,20.782,20.8118,20.782,20.8118,67800.0
2012-10-25 13:30:00,28.0,28.0,27.96,27.98,16300.0,20.8118,20.8118,20.782,20.7969,16300.0
2012-10-25 13:40:00,27.99,28.01,27.99,28.0,69400.0,20.8043,20.8192,20.8043,20.8118,69400.0
2012-10-25 13:50:00,28.01,28.01,28.0,28.01,7400.0,20.8192,20.8192,20.8118,20.8192,7400.0
2012-10-25 14:00:00,28.02,28.02,27.99,27.99,30700.0,20.8266,20.8266,20.8043,20.8043,30700.0
2012-10-25 14:10:00,27.99,27.99,27.98,27.98,13800.0,20.8043,20.8043,20.7969,20.7969,13800.0
2012-10-25 14:20:00,27.98,28.02,27.98,28.0,14200.0,20.7969,20.8266,20.7969,20.8118,14200.0
2012-10-25 14:30:00,28.01,28.05,28.01,28.05,6300.0,20.8192,20.8489,20.8192,20.8489,6300.0
2012-10-25 14:40:00,28.05,28.09,28.05,28.07,23500.0,20.8489,20.8787,20.8489,20.8638,23500.0
2012-10-25 14:50:00,28.07,28.07,28.02,28.02,11700.0,20.8638,20.8638,20.8266,20.8266,11700.0
2012-10-25 15:00:00,28.02,28.02,27.97,27.98,35600.0,20.8266,20.8266,20.7895,20.7969,35600.0
2012-10-25 15:10:00,27.98,28.03,27.97,28.01,22500.0,20.7969,20.8341,20.7895,20.8192,22500.0
2012-10-25 15:20:00,28.0,28.01,27.98,28.0,15700.0,20.8118,20.8192,20.7969,20.8118,15700.0
2012-10-25 15:30:00,28.01,28.04,28.01,28.04,12300.0,20.8192,20.8415,20.8192,20.8415,12300.0
2012-10-25 15:40:00,28.05,28.06,28.03,28.03,12600.0,20.8489,20.8564,20.8341,20.8341,12600.0
2012-10-25 15:50:00,28.03,28.13,28.03,28.13,94900.0,20.8341,20.9084,20.8341,20.9084,94900.0
2012-10-26 09:30:00,28.05,28.16,28.05,28.12,28200.0,20.8489,20.9307,20.8489,20.901,28200.0
2012-10-26 09:40:00,28.15,28.15,28.02,28.05,22200.0,20.9233,20.9233,20.8266,20.8489,22200.0
2012-10-26 09:50:00,28.06,28.06,27.94,27.94,17900.0,20.8564,20.8564,20.7672,20.7672,17900.0
2012-10-26 10:00:00,27.95,27.98,27.89,27.98,46300.0,20.7746,20.7969,20.73,20.7969,46300.0
2012-10-26 10:10:00,27.96,28.03,27.94,28.01,10800.0,20.782,20.8341,20.7672,20.8192,10800.0
2012-10-26 10:20:00,28.01,28.02,27.97,27.97,67200.0,20.8192,20.8266,20.7895,20.7895,67200.0
2012-10-26 10:30:00,27.96,28.0,27.95,27.99,36200.0,20.782,20.8118,20.7746,20.8043,36200.0
2012-10-26 10:40:00,27.99,28.01,27.94,27.95,56500.0,20.8043,20.8192,20.7672,20.7746,56500.0
2012-10-26 10:50:00,27.95,27.96,27.9,27.94,28700.0,20.7746,20.782,20.7374,20.7672,28700.0
2012-10-26 11:00:00,27.93,27.93,27.89,27.9,42900.0,20.7597,20.7597,20.73,20.7374,42900.0
2012-10-26 11:10:00,27.89,27.92,27.88,27.91,61800.0,20.73,20.7523,20.7226,20.7449,61800.0
2012-10-26 11:20:00,27.91,27.92,27.88,27.91,36100.0,20.7449,20.7523,20.7226,20.7449,36100.0
2012-10-26 11:30:00,27.91,27.94,27.9,27.92,43100.0,20.7449,20.7672,20.7374,20.7523,43100.0
2012-10-26 11:40:00,27.92,27.93,27.87,27.88,65100.0,20.7523,20.7597,20.7151,20.7226,65100.0
2012-10-26 11:50:00,27.88,27.9,27.87,27.88,73900.0,20.7226,20.7374,20.7151,20.7226,73900.0
2012-10-26 12:00:00,27.88,27.88,27.82,27.85,258700.0,20.7226,20.7226,20.678,20.7003,258700.0
2012-10-26 12:10:00,27.85,27.87,27.84,27.85,25100.0,20.7003,20.7151,20.6928,20.7003,25100.0
2012-10-26 12:20:00,27.86,27.9,27.85,27.9,29300.0,20.7077,20.7374,20.7003,20.7374,29300.0
2012-10-26 12:30:00,27.9,27.9,27.84,27.89,48500.0,20.7374,20.7374,20.6928,20.73,48500.0
2012-10-26 12:40:00,27.89,27.91,27.87,27.89,92300.0,20.73,20.7449,20.7151,20.73,92300.0
2012-10-26 12:50:00,27.89,27.91,27.89,27.91,62900.0,20.73,20.7449,20.73,20.7449,62900.0
2012-10-26 13:00:00,27.9,27.91,27.89,27.89,51100.0,20.7374,20.7449,20.73,20.73,51100.0
2012-10-26 13:10:00,27.89,27.9,27.88,27.9,96200.0,20.73,20.7374,20.7226,20.7374,96200.0
2012-10-26 13:20:00,27.89,27.9,27.89,27.9,114400.0,20.73,20.7374,20.73,20.7374,114400.0
2012-10-26 13:30:00,27.89,27.9,27.89,27.9,236200.0,20.73,20.7374,20.73,20.7374,236200.0
2012-10-26 13:40:00,27.9,27.9,27.89,27.9,43500.0,20.7374,20.7374,20.73,20.7374,43500.0
2012-10-26 13:50:00,27.9,27.9,27.87,27.87,39700.0,20.7374,20.7374,20.7151,20.7151,39700.0
2012-10-26 14:00:00,27.87,27.9,27.87,27.88,19400.0,20.7151,20.7374,20.7151,20.7226,19400.0
2012-10-26 14:10:00,27.9,27.92,27.88,27.9,11200.0,20.7374,20.7523,20.7226,20.7374,11200.0
2012-10-26 14:20:00,27.9,27.92,27.89,27.91,12800.0,20.7374,20.7523,20.73,20.7449,12800.0
2012-10-26 14:30:00,27.91,27.97,27.91,27.94,30900.0,20.7449,20.7895,20.7449,20.7672,30900.0
2012-10-26 14:40:00,27.94,27.94,27.89,27.89,90400.0,20.7672,20.7672,20.73,20.73,90400.0
2012-10-26 14:50:00,27.89,27.92,27.89,27.91,26000.0,20.73,20.7523,20.73,20.7449,26000.0
2012-10-26 15:00:00,27.91,27.93,27.91,27.92,34100.0,20.7449,20.7597,20.7449,20.7523,34100.0
2012-10-26 15:10:00,27.92,27.98,27.91,27.91,55700.0,20.7523,20.7969,20.7449,20.7449,55700.0
2012-10-26 15:20:00,27.91,27.95,27.91,27.92,37500.0,20.7449,20.7746,20.7449,20.7523,37500.0
2012-10-26 15:30:00,27.93,27.95,27.89,27.89,57700.0,20.7597,20.7746,20.73,20.73,57700.0
2012-10-26 15:40:00,27.89,27.91,27.82,27.82,256100.0,20.73,20.7449,20.678,20.678,256100.0
2012-10-26 15:50:00,27.83,27.9,27.82,27.88,65100.0,20.6854,20.7374,20.678,20.7226,65100.0
2012-10-31 09:30:00,28.07,28.07,27.82,27.87,25900.0,20.8638,20.8638,20.678,20.7151,25900.0
2012-10-31 09:40:00,27.81,27.85,27.77,27.85,6800.0,20.6705,20.7003,20.6408,20.7003,6800.0
2012-10-31 09:50:00,27.86,27.9,27.86,27.87,12800.0,20.7077,20.7374,20.7077,20.7151,12800.0
2012-10-31 10:00:00,27.85,27.86,27.83,27.85,16300.0,20.7003,20.7077,20.6854,20.7003,16300.0
2012-10-31 10:10:00,27.83,27.84,27.79,27.84,4100.0,20.6854,20.6928,20.6557,20.6928,4100.0
2012-10-31 10:20:00,27.81,27.85,27.81,27.82,8200.0,20.6705,20.7003,20.6705,20.678,8200.0
2012-10-31 10:30:00,27.81,27.82,27.78,27.78,10800.0,20.6705,20.678,20.6482,20.6482,10800.0
2012-10-31 10:40:00,27.78,27.78,27.72,27.75,11500.0,20.6482,20.6482,20.6037,20.6259,11500.0
2012-10-31 10:50:00,27.75,27.75,27.72,27.73,4900.0,20.6259,20.6259,20.6037,20.6111,4900.0
2012-10-31 11:00:00,27.71,27.71,27.66,27.69,28500.0,20.5962,20.5962,20.5591,20.5814,28500.0
2012-10-31 11:10:00,27.67,27.7,27.64,27.7,120900.0,20.5665,20.5888,20.5442,20.5888,120900.0
2012-10-31 11:20:00,27.7,27.75,27.68,27.73,44700.0,20.5888,20.6259,20.5739,20.6111,44700.0
2012-10-31 11:30:00,27.73,27.77,27.71,27.72,28900.0,20.6111,20.6408,20.5962,20.6037,28900.0
2012-10-31 11:40:00,27.72,27.78,27.71,27.74,60000.0,20.6037,20.6482,20.5962,20.6185,60000.0
2012-10-31 11:50:00,27.73,27.76,27.69,27.71,20400.0,20.6111,20.6334,20.5814,20.5962,20400.0
2012-10-31 12:00:00,27.7,27.72,27.68,27.7,23000.0,20.5888,20.6037,20.5739,20.5888,23000.0
2012-10-31 12:10:00,27.7,27.7,27.64,27.65,53100.0,20.5888,20.5888,20.5442,20.5516,53100.0
2012-10-31 12:20:00,27.66,27.68,27.63,27.63,9400.0,20.5591,20.5739,20.5368,20.5368,9400.0
2012-10-31 12:30:00,27.63,27.69,27.61,27.68,34300.0,20.5368,20.5814,20.5219,20.5739,34300.0
2012-10-31 12:40:00,27.67,27.7,27.67,27.7,28100.0,20.5665,20.5888,20.5665,20.5888,28100.0
2012-10-31 12:50:00,27.7,27.75,27.7,27.74,23200.0,20.5888,20.6259,20.5888,20.6185,23200.0
2012-10-31 13:00:00,27.73,27.73,27.7,27.71,31600.0,20.6111,20.6111,20.5888,20.5962,31600.0
2012-10-31 13:10:00,27.7,27.75,27.7,27.73,13500.0,20.5888,20.6259,20.5888,20.6111,13500.0
2012-10-31 13:20:00,27.74,27.74,27.71,27.73,15000.0,20.6185,20.6185,20.5962,20.6111,15000.0
2012-10-31 13:30:00,27.74,27.77,27.73,27.76,14900.0,20.6185,20.6408,20.6111,20.6334,14900.0
2012-10-31 13:40:00,27.75,27.77,27.74,27.74,15200.0,20.6259,20.6408,20.6185,20.6185,15200.0
2012-10-31 13:50:00,27.73,27.77,27.72,27.76,42700.0,20.6111,20.6408,20.6037,20.6334,42700.0
2012-10-31 14:00:00,27.75,27.79,27.74,27.77,18400.0,20.6259,20.6557,20.6185,20.6408,18400.0
2012-10-31 14:10:00,27.78,27.82,27.78,27.82,8800.0,20.6482,20.678,20.6482,20.678,8800.0
2012-10-31 14:20:00,27.82,27.84,27.81,27.83,19400.0,20.678,20.6928,20.6705,20.6854,19400.0
2012-10-31 14:30:00,27.83,27.85,27.82,27.84,38100.0,20.6854,20.7003,20.678,20.6928,38100.0
2012-10-31 14:40:00,27.83,27.87,27.82,27.87,25300.0,20.6854,20.7151,20.678,20.7151,25300.0
2012-10-31 14:50:00,27.86,27.87,27.84,27.85,18800.0,20.7077,20.7151,20.6928,20.7003,18800.0
2012-10-31 15:00:00,27.84,27.85,27.8,27.82,159400.0,20.6928,20.7003,20.6631,20.678,159400.0
2012-10-31 15:10:00,27.82,27.9,27.82,27.9,35900.0,20.678,20.7374,20.678,20.7374,35900.0
2012-10-31 15:20:00,27.9,27.93,27.9,27.92,17900.0,20.7374,20.7597,20.7374,20.7523,17900.0
2012-10-31 15:30:00,27.93,27.94,27.91,27.92,29400.0,20.7597,20.7672,20.7449,20.7523,29400.0
2012-10-31 15:40:00,27.93,27.95,27.91,27.94,51800.0,20.7597,20.7746,20.7449,20.7672,51800.0
2012-10-31 15:50:00,27.95,27.96,27.92,27.94,56100.0,20.7746,20.782,20.7523,20.7672,56100.0
2012-11-01 09:30:00,28.0,28.03,27.88,28.02,26600.0,20.8118,20.8341,20.7226,20.8266,26600.0
2012-11-01 09:40:00,28.04,28.07,28.02,28.04,20600.0,20.8415,20.8638,20.8266,20.8415,20600.0
2012-11-01 09:50:00,28.04,28.12,28.04,28.11,35500.0,20.8415,20.901,20.8415,20.8935,35500.0
2012-11-01 10:00:00,28.11,28.26,28.11,28.24,334600.0,20.8935,21.005,20.8935,20.9902,334600.0
2012-11-01 10:10:00,28.23,28.29,28.22,28.29,85700.0,20.9827,21.0273,20.9753,21.0273,85700.0
2012-11-01 10:20:00,28.29,28.33,28.27,28.27,27300.0,21.0273,21.0571,21.0125,21.0125,27300.0
2012-11-01 10:30:00,28.27,28.29,28.25,28.28,11100.0,21.0125,21.0273,20.9976,21.0199,11100.0
2012-11-01 10:40:00,28.28,28.32,28.28,28.29,20700.0,21.0199,21.0496,21.0199,21.0273,20700.0
2012-11-01 10:50:00,28.28,28.29,28.25,28.27,23900.0,21.0199,21.0273,20.9976,21.0125,23900.0
2012-11-01 11:00:00,28.26,28.32,28.24,28.31,37100.0,21.005,21.0496,20.9902,21.0422,37100.0
2012-11-01 11:10:00,28.32,28.33,28.24,28.24,33800.0,21.0496,21.0571,20.9902,20.9902,33800.0
2012-11-01 11:20:00,28.25,28.3,28.25,28.3,13000.0,20.9976,21.0348,20.9976,21.0348,13000.0
2012-11-01 11:30:00,28.3,28.33,28.3,28.33,8100.0,21.0348,21.0571,21.0348,21.0571,8100.0
2012-11-01 11:40:00,28.33,28.38,28.33,28.36,12000.0,21.0571,21.0942,21.0571,21.0793,12000.0
2012-11-01 11:50:00,28.38,28.38,28.33,28.36,14600.0,21.0942,21.0942,21.0571,21.0793,14600.0
2012-11-01 12:00:00,28.35,28.37,28.34,28.35,18800.0,21.0719,21.0868,21.0645,21.0719,18800.0
2012-11-01 12:10:00,28.34,28.35,28.31,28.32,15200.0,21.0645,21.0719,21.0422,21.0496,15200.0
2012-11-01 12:20:00,28.32,28.33,28.3,28.31,10100.0,21.0496,21.0571,21.0348,21.0422,10100.0
2012-11-01 12:30:00,28.31,28.32,28.26,28.26,11400.0,21.0422,21.0496,21.005,21.005,11400.0
2012-11-01 12:40:00,28.27,28.27,28.25,28.27,20700.0,21.0125,21.0125,20.9976,21.0125,20700.0
2012-11-01 12:50:00,28.27,28.27,28.24,28.25,20500.0,21.0125,21.0125,20.9902,20.9976,20500.0
2012-11-01 13:00:00,28.25,28.25,28.21,28.23,17600.0,20.9976,20.9976,20.9679,20.9827,17600.0
2012-11-01 13:10:00,28.24,28.24,28.22,28.23,7600.0,20.9902,20.9902,20.9753,20.9827,7600.0
2012-11-01 13:20:00,28.23,28.24,28.17,28.21,84100.0,20.9827,20.9902,20.9381,20.9679,84100.0
2012-11-01 13:30:00,28.21,28.23,28.2,28.23,10800.0,20.9679,20.9827,20.9604,20.9827,10800.0
2012-11-01 13:40:00,28.21,28.23,28.21,28.23,6500.0,20.9679,20.9827,20.9679,20.9827,6500.0
2012-11-01 13:50:00,28.23,28.24,28.21,28.23,38600.0,20.9827,20.9902,20.9679,20.9827,38600.0
2012-11-01 14:00:00,28.23,28.25,28.22,28.23,27200.0,20.9827,20.9976,20.9753,20.9827,27200.0
2012-11-01 14:10:00,28.24,28.26,28.23,28.25,39400.0,20.9902,21.005,20.9827,20.9976,39400.0
2012-11-01 14:20:00,28.24,28.27,28.24,28.25,19400.0,20.9902,21.0125,20.9902,20.9976,19400.0
2012-11-01 14:30:00,28.25,28.26,28.23,28.26,25000.0,20.9976,21.005,20.9827,21.005,25000.0
2012-11-01 14:40:00,28.26,28.27,28.23,28.24,46300.0,21.005,21.0125,20.9827,20.9902,46300.0
2012-11-01 14:50:00,28.24,28.26,28.23,28.26,49000.0,20.9902,21.005,20.9827,21.005,49000.0
2012-11-01 15:00:00,28.25,28.27,28.25,28.26,38000.0,20.9976,21.0125,20.9976,21.005,38000.0
2012-11-01 15:10:00,28.26,28.27,28.24,28.25,67200.0,21.005,21.0125,20.9902,20.9976,67200.0
2012-11-01 15:20:00,28.25,28.26,28.2,28.25,84200.0,20.9976,21.005,20.9604,20.9976,84200.0
2012-11-01 15:30:00,28.25,28.25,28.21,28.21,62500.0,20.9976,20.9976,20.9679,20.9679,62500.0
2012-11-01 15:40:00,28.21,28.28,28.2,28.28,99000.0,20.9679,21.0199,20.9604,21.0199,99000.0
2012-11-01 15:50:00,28.28,28.32,28.28,28.3,91400.0,21.0199,21.0496,21.0199,21.0348,91400.0
2012-11-02 09:30:00,28.3,28.4,28.3,28.33,63100.0,21.0348,21.1091,21.0348,21.0571,63100.0
2012-11-02 09:40:00,28.34,28.34,28.21,28.23,45500.0,21.0645,21.0645,20.9679,20.9827,45500.0
2012-11-02 09:50:00,28.23,28.23,28.13,28.16,63300.0,20.9827,20.9827,20.9084,20.9307,63300.0
2012-11-02 10:00:00,28.15,28.17,28.12,28.12,75900.0,20.9233,20.9381,20.901,20.901,75900.0
2012-11-02 10:10:00,28.12,28.13,28.06,28.08,9000.0,20.901,20.9084,20.8564,20.8712,9000.0
2012-11-02 10:20:00,28.07,28.07,28.04,28.05,8200.0,20.8638,20.8638,20.8415,20.8489,8200.0
2012-11-02 10:30:00,28.05,28.12,28.05,28.09,38700.0,20.8489,20.901,20.8489,20.8787,38700.0
2012-11-02 10:40:00,28.09,28.1,28.03,28.1,29800.0,20.8787,20.8861,20.8341,20.8861,29800.0
2012-11-02 10:50:00,28.1,28.11,28.06,28.07,10400.0,20.8861,20.8935,20.8564,20.8638,10400.0
2012-11-02 11:00:00,28.07,28.1,28.03,28.09,116200.0,20.8638,20.8861,20.8341,20.8787,116200.0
2012-11-02 11:10:00,28.1,28.11,28.08,28.1,25600.0,20.8861,20.8935,20.8712,20.8861,25600.0
2012-11-02 11:20:00,28.11,28.13,28.1,28.13,29400.0,20.8935,20.9084,20.8861,20.9084,29400.0
2012-11-02 11:30:00,28.13,28.17,28.1,28.16,17100.0,20.9084,20.9381,20.8861,20.9307,17100.0
2012-11-02 11:40:00,28.17,28.17,28.11,28.11,162500.0,20.9381,20.9381,20.8935,20.8935,162500.0
2012-11-02 11:50:00,28.12,28.13,28.11,28.11,84600.0,20.901,20.9084,20.8935,20.8935,84600.0
2012-11-02 12:00:00,28.11,28.12,28.1,28.11,33700.0,20.8935,20.901,20.8861,20.8935,33700.0
2012-11-02 12:10:00,28.11,28.15,28.1,28.14,31700.0,20.8935,20.9233,20.8861,20.9158,31700.0
2012-11-02 12:20:00,28.15,28.17,28.15,28.16,21200.0,20.9233,20.9381,20.9233,20.9307,21200.0
2012-11-02 12:30:00,28.17,28.18,28.15,28.17,7900.0,20.9381,20.9456,20.9233,20.9381,7900.0
2012-11-02 12:40:00,28.16,28.17,28.16,28.17,29000.0,20.9307,20.9381,20.9307,20.9381,29000.0
2012-11-02 12:50:00,28.17,28.18,28.12,28.13,120100.0,20.9381,20.9456,20.901,20.9084,120100.0
2012-11-02 13:00:00,28.13,28.14,28.13,28.14,6300.0,20.9084,20.9158,20.9084,20.9158,6300.0
2012-11-02 13:10:00,28.13,28.14,28.12,28.12,4700.0,20.9084,20.9158,20.901,20.901,4700.0
2012-11-02 13:20:00,28.12,28.13,28.12,28.12,9900.0,20.901,20.9084,20.901,20.901,9900.0
2012-11-02 13:30:00,28.13,28.16,28.12,28.13,120900.0,20.9084,20.9307,20.901,20.9084,120900.0
2012-11-02 13:40:00,28.12,28.14,28.12,28.12,21700.0,20.901,20.9158,20.901,20.901,21700.0
2012-11-02 13:50:00,28.11,28.11,28.07,28.09,28900.0,20.8935,20.8935,20.8638,20.8787,28900.0
2012-11-02 14:00:00,28.08,28.08,28.05,28.07,33900.0,20.8712,20.8712,20.8489,20.8638,33900.0
2012-11-02 14:10:00,28.07,28.08,28.07,28.08,14300.0,20.8638,20.8712,20.8638,20.8712,14300.0
2012-11-02 14:20:00,28.07,28.09,28.07,28.09,26700.0,20.8638,20.8787,20.8638,20.8787,26700.0
2012-11-02 14:30:00,28.08,28.09,27.99,27.99,49300.0,20.8712,20.8787,20.8043,20.8043,49300.0
2012-11-02 14:40:00,28.0,28.0,27.97,27.99,67300.0,20.8118,20.8118,20.7895,20.8043,67300.0
2012-11-02 14:50:00,28.0,28.03,28.0,28.01,35200.0,20.8118,20.8341,20.8118,20.8192,35200.0
2012-11-02 15:00:00,28.02,28.05,28.02,28.04,23500.0,20.8266,20.8489,20.8266,20.8415,23500.0
2012-11-02 15:10:00,28.04,28.05,28.01,28.03,78900.0,20.8415,20.8489,20.8192,20.8341,78900.0
2012-11-02 15:20:00,28.02,28.04,27.97,28.0,30000.0,20.8266,20.8415,20.7895,20.8118,30000.0
2012-11-02 15:30:00,27.99,27.99,27.95,27.95,108900.0,20.8043,20.8043,20.7746,20.7746,108900.0
2012-11-02 15:40:00,27.96,27.99,27.94,27.96,72000.0,20.782,20.8043,20.7672,20.782,72000.0
2012-11-02 15:50:00,27.96,27.98,27.92,27.92,221000.0,20.782,20.7969,20.7523,20.7523,221000.0
2012-11-05 09:30:00,27.85,27.93,27.81,27.82,26600.0,20.7003,20.7597,20.6705,20.678,26600.0
2012-11-05 09:40:00,27.82,27.84,27.75,27.77,61100.0,20.678,20.6928,20.6259,20.6408,61100.0
2012-11-05 09:50:00,27.77,27.77,27.68,27.69,80400.0,20.6408,20.6408,20.5739,20.5814,80400.0
2012-11-05 10:00:00,27.71,27.75,27.66,27.68,140100.0,20.5962,20.6259,20.5591,20.5739,140100.0
2012-11-05 10:10:00,27.67,27.68,27.5,27.52,436000.0,20.5665,20.5739,20.4401,20.455,436000.0
2012-11-05 10:20:00,27.52,27.61,27.52,27.6,47300.0,20.455,20.5219,20.455,20.5145,47300.0
2012-11-05 10:30:00,27.6,27.67,27.59,27.67,158600.0,20.5145,20.5665,20.507,20.5665,158600.0
2012-11-05 10:40:00,27.68,27.68,27.64,27.65,209700.0,20.5739,20.5739,20.5442,20.5516,209700.0
2012-11-05 10:50:00,27.66,27.69,27.65,27.68,84100.0,20.5591,20.5814,20.5516,20.5739,84100.0
2012-11-05 11:00:00,27.69,27.69,27.68,27.69,145200.0,20.5814,20.5814,20.5739,20.5814,145200.0
2012-11-05 11:10:00,27.69,27.69,27.67,27.69,57500.0,20.5814,20.5814,20.5665,20.5814,57500.0
2012-11-05 11:20:00,27.69,27.69,27.67,27.69,105000.0,20.5814,20.5814,20.5665,20.5814,105000.0
2012-11-05 11:30:00,27.69,27.69,27.67,27.68,6300.0,20.5814,20.5814,20.5665,20.5739,6300.0
2012-11-05 11:40:00,27.68,27.7,27.66,27.67,47100.0,20.5739,20.5888,20.5591,20.5665,47100.0
2012-11-05 11:50:00,27.68,27.74,27.68,27.72,21500.0,20.5739,20.6185,20.5739,20.6037,21500.0
2012-11-05 12:00:00,27.74,27.75,27.73,27.75,53600.0,20.6185,20.6259,20.6111,20.6259,53600.0
2012-11-05 12:10:00,27.75,27.75,27.73,27.74,63300.0,20.6259,20.6259,20.6111,20.6185,63300.0
2012-11-05 12:20:00,27.74,27.74,27.73,27.73,12300.0,20.6185,20.6185,20.6111,20.6111,12300.0
2012-11-05 12:30:00,27.73,27.75,27.73,27.75,10800.0,20.6111,20.6259,20.6111,20.6259,10800.0
2012-11-05 12:40:00,27.74,27.74,27.73,27.73,8200.0,20.6185,20.6185,20.6111,20.6111,8200.0
2012-11-05 12:50:00,27.74,27.74,27.74,27.74,4200.0,20.6185,20.6185,20.6185,20.6185,4200.0
2012-11-05 13:00:00,27.74,27.75,27.74,27.75,71500.0,20.6185,20.6259,20.6185,20.6259,71500.0
2012-11-05 13:10:00,27.75,27.77,27.75,27.77,44000.0,20.6259,20.6408,20.6259,20.6408,44000.0
2012-11-05 13:20:00,27.78,27.8,27.77,27.8,12800.0,20.6482,20.6631,20.6408,20.6631,12800.0
2012-11-05 13:30:00,27.8,27.8,27.79,27.8,34900.0,20.6631,20.6631,20.6557,20.6631,34900.0
2012-11-05 13:40:00,27.8,27.8,27.79,27.79,6200.0,20.6631,20.6631,20.6557,20.6557,6200.0
2012-11-05 13:50:00,27.79,27.8,27.79,27.8,11100.0,20.6557,20.6631,20.6557,20.6631,11100.0
2012-11-05 14:00:00,27.8,27.84,27.79,27.84,95900.0,20.6631,20.6928,20.6557,20.6928,95900.0
2012-11-05 14:10:00,27.83,27.85,27.83,27.84,9000.0,20.6854,20.7003,20.6854,20.6928,9000.0
2012-11-05 14:20:00,27.85,27.89,27.85,27.88,59400.0,20.7003,20.73,20.7003,20.7226,59400.0
2012-11-05 14:30:00,27.89,27.91,27.89,27.89,39200.0,20.73,20.7449,20.73,20.73,39200.0
2012-11-05 14:40:00,27.89,27.93,27.89,27.91,17100.0,20.73,20.7597,20.73,20.7449,17100.0
2012-11-05 14:50:00,27.92,27.94,27.91,27.93,10100.0,20.7523,20.7672,20.7449,20.7597,10100.0
2012-11-05 15:00:00,27.93,27.95,27.91,27.95,17200.0,20.7597,20.7746,20.7449,20.7746,17200.0
2012-11-05 15:10:00,27.94,27.95,27.92,27.92,9700.0,20.7672,20.7746,20.7523,20.7523,9700.0
2012-11-05 15:20:00,27.92,27.96,27.92,27.95,44800.0,20.7523,20.782,20.7523,20.7746,44800.0
2012-11-05 15:30:00,27.94,27.95,27.91,27.93,67100.0,20.7672,20.7746,20.7449,20.7597,67100.0
2012-11-05 15:40:00,27.93,27.99,27.93,27.96,27300.0,20.7597,20.8043,20.7597,20.782,27300.0
2012-11-05 15:50:00,27.95,27.96,27.91,27.91,85100.0,20.7746,20.782,20.7449,20.7449,85100.0
2012-11-06 09:30:00,27.97,28.17,27.97,28.16,25800.0,20.7895,20.9381,20.7895,20.9307,25800.0
2012-11-06 09:40:00,28.16,28.23,28.15,28.23,26900.0,20.9307,20.9827,20.9233,20.9827,26900.0
2012-11-06 09:50:00,28.23,28.27,28.2,28.26,14500.0,20.9827,21.0125,20.9604,21.005,14500.0
2012-11-06 10:00:00,28.26,28.28,28.22,28.26,20300.0,21.005,21.0199,20.9753,21.005,20300.0
2012-11-06 10:10:00,28.24,28.26,28.22,28.24,10700.0,20.9902,21.005,20.9753,20.9902,10700.0
2012-11-06 10:20:00,28.22,28.24,28.19,28.21,17900.0,20.9753,20.9902,20.953,20.9679,17900.0
2012-11-06 10:30:00,28.21,28.21,28.17,28.21,11400.0,20.9679,20.9679,20.9381,20.9679,11400.0
2012-11-06 10:40:00,28.2,28.23,28.19,28.21,37900.0,20.9604,20.9827,20.953,20.9679,37900.0
2012-11-06 10:50:00,28.22,28.22,28.19,28.19,11600.0,20.9753,20.9753,20.953,20.953,11600.0
2012-11-06 11:00:00,28.2,28.21,28.19,28.2,5400.0,20.9604,20.9679,20.953,20.9604,5400.0
2012-11-06 11:10:00,28.2,28.24,28.19,28.23,3400.0,20.9604,20.9902,20.953,20.9827,3400.0
2012-11-06 11:20:00,28.22,28.23,28.22,28.23,2600.0,20.9753,20.9827,20.9753,20.9827,2600.0
2012-11-06 11:30:00,28.23,28.34,28.23,28.31,22200.0,20.9827,21.0645,20.9827,21.0422,22200.0
2012-11-06 11:40:00,28.31,28.35,28.31,28.33,18300.0,21.0422,21.0719,21.0422,21.0571,18300.0
2012-11-06 11:50:00,28.33,28.36,28.32,28.36,36100.0,21.0571,21.0793,21.0496,21.0793,36100.0
2012-11-06 12:00:00,28.34,28.4,28.34,28.38,13800.0,21.0645,21.1091,21.0645,21.0942,13800.0
2012-11-06 12:10:00,28.38,28.4,28.37,28.37,26400.0,21.0942,21.1091,21.0868,21.0868,26400.0
2012-11-06 12:20:00,28.37,28.4,28.37,28.38,16600.0,21.0868,21.1091,21.0868,21.0942,16600.0
2012-11-06 12:30:00,28.38,28.39,28.37,28.37,40700.0,21.0942,21.1016,21.0868,21.0868,40700.0
2012-11-06 12:40:00,28.38,28.38,28.34,28.35,9700.0,21.0942,21.0942,21.0645,21.0719,9700.0
2012-11-06 12:50:00,28.35,28.37,28.34,28.37,38800.0,21.0719,21.0868,21.0645,21.0868,38800.0
2012-11-06 13:00:00,28.37,28.37,28.35,28.37,21300.0,21.0868,21.0868,21.0719,21.0868,21300.0
2012-11-06 13:10:00,28.36,28.37,28.3,28.33,55700.0,21.0793,21.0868,21.0348,21.0571,55700.0
2012-11-06 13:20:00,28.32,28.36,28.32,28.36,31400.0,21.0496,21.0793,21.0496,21.0793,31400.0
2012-11-06 13:30:00,28.34,28.36,28.33,28.35,13700.0,21.0645,21.0793,21.0571,21.0719,13700.0
2012-11-06 13:40:00,28.35,28.36,28.34,28.36,6500.0,21.0719,21.0793,21.0645,21.0793,6500.0
2012-11-06 13:50:00,28.35,28.37,28.34,28.34,13800.0,21.0719,21.0868,21.0645,21.0645,13800.0
2012-11-06 14:00:00,28.35,28.36,28.34,28.34,16900.0,21.0719,21.0793,21.0645,21.0645,16900.0
2012-11-06 14:10:00,28.34,28.36,28.33,28.35,12800.0,21.0645,21.0793,21.0571,21.0719,12800.0
2012-11-06 14:20:00,28.35,28.36,28.34,28.36,8700.0,21.0719,21.0793,21.0645,21.0793,8700.0
2012-11-06 14:30:00,28.35,28.36,28.35,28.36,19600.0,21.0719,21.0793,21.0719,21.0793,19600.0
2012-11-06 14:40:00,28.36,28.37,28.34,28.35,8200.0,21.0793,21.0868,21.0645,21.0719,8200.0
2012-11-06 14:50:00,28.35,28.36,28.32,28.34,17800.0,21.0719,21.0793,21.0496,21.0645,17800.0
2012-11-06 15:00:00,28.34,28.36,28.33,28.34,10500.0,21.0645,21.0793,21.0571,21.0645,10500.0
2012-11-06 15:10:00,28.33,28.36,28.32,28.36,37200.0,21.0571,21.0793,21.0496,21.0793,37200.0
2012-11-06 15:20:00,28.35,28.36,28.33,28.34,39800.0,21.0719,21.0793,21.0571,21.0645,39800.0
2012-11-06 15:30:00,28.33,28.33,28.3,28.33,44700.0,21.0571,21.0571,21.0348,21.0571,44700.0
2012-11-06 15:40:00,28.33,28.34,28.31,28.34,76700.0,21.0571,21.0645,21.0422,21.0645,76700.0
2012-11-06 15:50:00,28.35,28.35,28.3,28.33,215100.0,21.0719,21.0719,21.0348,21.0571,215100.0
2012-11-07 09:30:00,28.18,28.19,27.76,27.79,192600.0,20.9456,20.953,20.6334,20.6557,192600.0
2012-11-07 09:40:00,27.78,27.81,27.77,27.81,174600.0,20.6482,20.6705,20.6408,20.6705,174600.0
2012-11-07 09:50:00,27.8,27.8,27.68,27.69,63700.0,20.6631,20.6631,20.5739,20.5814,63700.0
2012-11-07 10:00:00,27.69,27.69,27.58,27.6,224200.0,20.5814,20.5814,20.4996,20.5145,224200.0
2012-11-07 10:10:00,27.6,27.6,27.53,27.53,60800.0,20.5145,20.5145,20.4624,20.4624,60800.0
2012-11-07 10:20:00,27.53,27.54,27.49,27.54,301800.0,20.4624,20.4699,20.4327,20.4699,301800.0
2012-11-07 10:30:00,27.54,27.6,27.53,27.6,236500.0,20.4699,20.5145,20.4624,20.5145,236500.0
2012-11-07 10:40:00,27.6,27.62,27.54,27.54,66900.0,20.5145,20.5293,20.4699,20.4699,66900.0
2012-11-07 10:50:00,27.55,27.55,27.43,27.44,62300.0,20.4773,20.4773,20.3881,20.3955,62300.0
2012-11-07 11:00:00,27.44,27.5,27.44,27.49,204300.0,20.3955,20.4401,20.3955,20.4327,204300.0
2012-11-07 11:10:00,27.49,27.49,27.37,27.38,427100.0,20.4327,20.4327,20.3435,20.3509,427100.0
2012-11-07 11:20:00,27.38,27.39,27.31,27.33,311600.0,20.3509,20.3584,20.2989,20.3138,311600.0
2012-11-07 11:30:00,27.33,27.38,27.28,27.38,104900.0,20.3138,20.3509,20.2766,20.3509,104900.0
2012-11-07 11:40:00,27.39,27.46,27.38,27.46,68700.0,20.3584,20.4104,20.3509,20.4104,68700.0
2012-11-07 11:50:00,27.46,27.49,27.43,27.45,49800.0,20.4104,20.4327,20.3881,20.403,49800.0
2012-11-07 12:00:00,27.46,27.49,27.45,27.46,73600.0,20.4104,20.4327,20.403,20.4104,73600.0
2012-11-07 12:10:00,27.46,27.47,27.44,27.46,77600.0,20.4104,20.4178,20.3955,20.4104,77600.0
2012-11-07 12:20:00,27.47,27.5,27.46,27.47,71800.0,20.4178,20.4401,20.4104,20.4178,71800.0
2012-11-07 12:30:00,27.47,27.5,27.46,27.5,18600.0,20.4178,20.4401,20.4104,20.4401,18600.0
2012-11-07 12:40:00,27.5,27.5,27.46,27.47,35800.0,20.4401,20.4401,20.4104,20.4178,35800.0
2012-11-07 12:50:00,27.47,27.49,27.46,27.46,23300.0,20.4178,20.4327,20.4104,20.4104,23300.0
2012-11-07 13:00:00,27.47,27.51,27.47,27.5,182800.0,20.4178,20.4476,20.4178,20.4401,182800.0
2012-11-07 13:10:00,27.5,27.52,27.47,27.47,30100.0,20.4401,20.455,20.4178,20.4178,30100.0
2012-11-07 13:20:00,27.46,27.48,27.46,27.47,25600.0,20.4104,20.4253,20.4104,20.4178,25600.0
2012-11-07 13:30:00,27.47,27.5,27.47,27.5,14100.0,20.4178,20.4401,20.4178,20.4401,14100.0
2012-11-07 13:40:00,27.49,27.5,27.47,27.48,52100.0,20.4327,20.4401,20.4178,20.4253,52100.0
2012-11-07 13:50:00,27.48,27.49,27.43,27.44,62100.0,20.4253,20.4327,20.3881,20.3955,62100.0
2012-11-07 14:00:00,27.44,27.48,27.44,27.48,16100.0,20.3955,20.4253,20.3955,20.4253,16100.0
2012-11-07 14:10:00,27.47,27.47,27.44,27.45,19000.0,20.4178,20.4178,20.3955,20.403,19000.0
2012-11-07 14:20:00,27.45,27.47,27.44,27.46,16600.0,20.403,20.4178,20.3955,20.4104,16600.0
2012-11-07 14:30:00,27.48,27.48,27.42,27.43,17300.0,20.4253,20.4253,20.3807,20.3881,17300.0
2012-11-07 14:40:00,27.43,27.45,27.41,27.41,48800.0,20.3881,20.403,20.3732,20.3732,48800.0
2012-11-07 14:50:00,27.41,27.41,27.37,27.37,424800.0,20.3732,20.3732,20.3435,20.3435,424800.0
2012-11-07 15:00:00,27.37,27.38,27.33,27.34,134400.0,20.3435,20.3509,20.3138,20.3212,134400.0
2012-11-07 15:10:00,27.34,27.37,27.34,27.34,149000.0,20.3212,20.3435,20.3212,20.3212,149000.0
2012-11-07 15:20:00,27.35,27.41,27.34,27.4,115600.0,20.3286,20.3732,20.3212,20.3658,115600.0
2012-11-07 15:30:00,27.4,27.41,27.36,27.36,146900.0,20.3658,20.3732,20.3361,20.3361,146900.0
2012-11-07 15:40:00,27.37,27.38,27.33,27.33,162700.0,20.3435,20.3509,20.3138,20.3138,162700.0
2012-11-07 15:50:00,27.33,27.36,27.24,27.25,228000.0,20.3138,20.3361,20.2469,20.2543,228000.0
2012-11-08 09:30:00,27.39,27.43,27.24,27.43,62000.0,20.3584,20.3881,20.2469,20.3881,62000.0
2012-11-08 09:40:00,27.44,27.53,27.44,27.49,60200.0,20.3955,20.4624,20.3955,20.4327,60200.0
2012-11-08 09:50:00,27.48,27.48,27.39,27.39,109300.0,20.4253,20.4253,20.3584,20.3584,109300.0
2012-11-08 10:00:00,27.39,27.41,27.3,27.3,86900.0,20.3584,20.3732,20.2915,20.2915,86900.0
2012-11-08 10:10:00,27.3,27.32,27.29,27.3,49700.0,20.2915,20.3063,20.284,20.2915,49700.0
2012-11-08 10:20:00,27.3,27.31,27.25,27.31,60300.0,20.2915,20.2989,20.2543,20.2989,60300.0
2012-11-08 10:30:00,27.32,27.38,27.3,27.38,44600.0,20.3063,20.3509,20.2915,20.3509,44600.0
2012-11-08 10:40:00,27.38,27.39,27.27,27.27,63300.0,20.3509,20.3584,20.2692,20.2692,63300.0
2012-11-08 10:50:00,27.27,27.32,27.24,27.28,74100.0,20.2692,20.3063,20.2469,20.2766,74100.0
2012-11-08 11:00:00,27.28,27.31,27.23,27.31,31200.0,20.2766,20.2989,20.2394,20.2989,31200.0
2012-11-08 11:10:00,27.3,27.3,27.24,27.25,35300.0,20.2915,20.2915,20.2469,20.2543,35300.0
2012-11-08 11:20:00,27.24,27.27,27.23,27.27,37100.0,20.2469,20.2692,20.2394,20.2692,37100.0
2012-11-08 11:30:00,27.27,27.27,27.19,27.23,62000.0,20.2692,20.2692,20.2097,20.2394,62000.0
2012-11-08 11:40:00,27.23,27.24,27.21,27.21,60900.0,20.2394,20.2469,20.2246,20.2246,60900.0
2012-11-08 11:50:00,27.21,27.26,27.2,27.24,43300.0,20.2246,20.2617,20.2171,20.2469,43300.0
2012-11-08 12:00:00,27.24,27.24,27.21,27.23,35800.0,20.2469,20.2469,20.2246,20.2394,35800.0
2012-11-08 12:10:00,27.22,27.22,27.17,27.2,28600.0,20.232,20.232,20.1948,20.2171,28600.0
2012-11-08 12:20:00,27.2,27.26,27.19,27.24,28100.0,20.2171,20.2617,20.2097,20.2469,28100.0
2012-11-08 12:30:00,27.24,27.24,27.2,27.21,30400.0,20.2469,20.2469,20.2171,20.2246,30400.0
2012-11-08 12:40:00,27.22,27.22,27.15,27.17,24600.0,20.232,20.232,20.18,20.1948,24600.0
2012-11-08 12:50:00,27.16,27.17,27.16,27.17,15500.0,20.1874,20.1948,20.1874,20.1948,15500.0
2012-11-08 13:00:00,27.17,27.18,27.15,27.16,20400.0,20.1948,20.2023,20.18,20.1874,20400.0
2012-11-08 13:10:00,27.15,27.15,27.1,27.12,57500.0,20.18,20.18,20.1428,20.1577,57500.0
2012-11-08 13:20:00,27.12,27.13,27.05,27.08,51900.0,20.1577,20.1651,20.1057,20.128,51900.0
2012-11-08 13:30:00,27.08,27.08,27.05,27.07,31900.0,20.128,20.128,20.1057,20.1205,31900.0
2012-11-08 13:40:00,27.07,27.07,27.03,27.07,57500.0,20.1205,20.1205,20.0908,20.1205,57500.0
2012-11-08 13:50:00,27.07,27.11,27.07,27.08,40700.0,20.1205,20.1503,20.1205,20.128,40700.0
2012-11-08 14:00:00,27.08,27.08,27.02,27.02,35800.0,20.128,20.128,20.0834,20.0834,35800.0
2012-11-08 14:10:00,27.02,27.08,27.02,27.02,41500.0,20.0834,20.128,20.0834,20.0834,41500.0
2012-11-08 14:20:00,27.02,27.03,27.02,27.03,24600.0,20.0834,20.0908,20.0834,20.0908,24600.0
2012-11-08 14:30:00,27.02,27.04,27.0,27.0,46600.0,20.0834,20.0982,20.0685,20.0685,46600.0
2012-11-08 14:40:00,27.0,27.04,26.99,27.03,64300.0,20.0685,20.0982,20.0611,20.0908,64300.0
2012-11-08 14:50:00,27.04,27.05,27.02,27.03,32100.0,20.0982,20.1057,20.0834,20.0908,32100.0
2012-11-08 15:00:00,27.03,27.04,27.03,27.04,28800.0,20.0908,20.0982,20.0908,20.0982,28800.0
2012-11-08 15:10:00,27.04,27.07,27.03,27.06,53900.0,20.0982,20.1205,20.0908,20.1131,53900.0
2012-11-08 15:20:00,27.07,27.07,27.02,27.04,58700.0,20.1205,20.1205,20.0834,20.0982,58700.0
2012-11-08 15:30:00,27.03,27.03,27.0,27.0,59600.0,20.0908,20.0908,20.0685,20.0685,59600.0
2012-11-08 15:40:00,27.01,27.01,26.98,26.98,84600.0,20.0759,20.0759,20.0536,20.0536,84600.0
2012-11-08 15:50:00,26.99,27.02,26.95,26.95,233700.0,20.0611,20.0834,20.0313,20.0313,233700.0
2012-11-09 09:30:00,26.84,26.93,26.82,26.91,83200.0,19.9496,20.0165,19.9347,20.0016,83200.0
2012-11-09 09:40:00,26.91,27.01,26.91,26.96,127400.0,20.0016,20.0759,20.0016,20.0388,127400.0
2012-11-09 09:50:00,26.95,27.03,26.94,27.03,116400.0,20.0313,20.0908,20.0239,20.0908,116400.0
2012-11-09 10:00:00,27.04,27.11,27.03,27.1,18600.0,20.0982,20.1503,20.0908,20.1428,18600.0
2012-11-09 10:10:00,27.12,27.25,27.12,27.25,770700.0,20.1577,20.2543,20.1577,20.2543,770700.0
2012-11-09 10:20:00,27.25,27.29,27.25,27.26,45100.0,20.2543,20.284,20.2543,20.2617,45100.0
2012-11-09 10:30:00,27.24,27.28,27.21,27.23,13700.0,20.2469,20.2766,20.2246,20.2394,13700.0
2012-11-09 10:40:00,27.23,27.3,27.23,27.23,8800.0,20.2394,20.2915,20.2394,20.2394,8800.0
2012-11-09 10:50:00,27.22,27.23,27.2,27.21,11900.0,20.232,20.2394,20.2171,20.2246,11900.0
2012-11-09 11:00:00,27.2,27.24,27.2,27.21,18100.0,20.2171,20.2469,20.2171,20.2246,18100.0
2012-11-09 11:10:00,27.21,27.23,27.2,27.22,10000.0,20.2246,20.2394,20.2171,20.232,10000.0
2012-11-09 11:20:00,27.21,27.21,27.16,27.19,3400.0,20.2246,20.2246,20.1874,20.2097,3400.0
2012-11-09 11:30:00,27.2,27.23,27.14,27.23,44100.0,20.2171,20.2394,20.1726,20.2394,44100.0
2012-11-09 11:40:00,27.22,27.22,27.21,27.22,6300.0,20.232,20.232,20.2246,20.232,6300.0
2012-11-09 11:50:00,27.21,27.21,27.16,27.18,16000.0,20.2246,20.2246,20.1874,20.2023,16000.0
2012-11-09 12:00:00,27.2,27.21,27.18,27.18,9200.0,20.2171,20.2246,20.2023,20.2023,9200.0
2012-11-09 12:10:00,27.19,27.22,27.19,27.21,28200.0,20.2097,20.232,20.2097,20.2246,28200.0
2012-11-09 12:20:00,27.22,27.22,27.21,27.21,11400.0,20.232,20.232,20.2246,20.2246,11400.0
2012-11-09 12:30:00,27.22,27.22,27.21,27.21,5500.0,20.232,20.232,20.2246,20.2246,5500.0
2012-11-09 12:40:00,27.21,27.22,27.2,27.21,27700.0,20.2246,20.232,20.2171,20.2246,27700.0
2012-11-09 12:50:00,27.22,27.22,27.18,27.18,2100.0,20.232,20.232,20.2023,20.2023,2100.0
2012-11-09 13:00:00,27.18,27.23,27.18,27.21,15600.0,20.2023,20.2394,20.2023,20.2246,15600.0
2012-11-09 13:10:00,27.22,27.22,27.09,27.17,99100.0,20.232,20.232,20.1354,20.1948,99100.0
2012-11-09 13:20:00,27.17,27.17,27.03,27.03,16400.0,20.1948,20.1948,20.0908,20.0908,16400.0
2012-11-09 13:30:00,27.04,27.08,27.02,27.04,27700.0,20.0982,20.128,20.0834,20.0982,27700.0
2012-11-09 13:40:00,27.04,27.06,27.0,27.04,192800.0,20.0982,20.1131,20.0685,20.0982,192800.0
2012-11-09 13:50:00,27.05,27.11,27.05,27.08,134000.0,20.1057,20.1503,20.1057,20.128,134000.0
2012-11-09 14:00:00,27.1,27.1,27.04,27.05,13900.0,20.1428,20.1428,20.0982,20.1057,13900.0
2012-11-09 14:10:00,27.05,27.16,27.05,27.13,44600.0,20.1057,20.1874,20.1057,20.1651,44600.0
2012-11-09 14:20:00,27.13,27.14,27.11,27.13,17200.0,20.1651,20.1726,20.1503,20.1651,17200.0
2012-11-09 14:30:00,27.13,27.19,27.12,27.14,44800.0,20.1651,20.2097,20.1577,20.1726,44800.0
2012-11-09 14:40:00,27.15,27.15,27.1,27.11,24700.0,20.18,20.18,20.1428,20.1503,24700.0
2012-11-09 14:50:00,27.11,27.12,27.09,27.1,21900.0,20.1503,20.1577,20.1354,20.1428,21900.0
2012-11-09 15:00:00,27.11,27.11,27.07,27.07,40800.0,20.1503,20.1503,20.1205,20.1205,40800.0
2012-11-09 15:10:00,27.07,27.12,27.06,27.07,63600.0,20.1205,20.1577,20.1131,20.1205,63600.0
2012-11-09 15:20:00,27.07,27.12,27.07,27.1,67900.0,20.1205,20.1577,20.1205,20.1428,67900.0
2012-11-09 15:30:00,27.09,27.09,27.01,27.03,110100.0,20.1354,20.1354,20.0759,20.0908,110100.0
2012-11-09 15:40:00,27.03,27.13,27.03,27.11,120800.0,20.0908,20.1651,20.0908,20.1503,120800.0
2012-11-09 15:50:00,27.11,27.11,27.05,27.07,89300.0,20.1503,20.1503,20.1057,20.1205,89300.0
2012-11-12 09:30:00,27.08,27.2,27.07,27.13,6000.0,20.128,20.2171,20.1205,20.1651,6000.0
2012-11-12 09:40:00,27.12,27.17,27.12,27.17,4700.0,20.1577,20.1948,20.1577,20.1948,4700.0
2012-11-12 09:50:00,27.13,27.15,27.13,27.14,3800.0,20.1651,20.18,20.1651,20.1726,3800.0
2012-11-12 10:00:00,27.14,27.16,27.13,27.16,3400.0,20.1726,20.1874,20.1651,20.1874,3400.0
2012-11-12 10:10:00,27.15,27.15,27.08,27.1,5100.0,20.18,20.18,20.128,20.1428,5100.0
2012-11-12 10:20:00,27.11,27.11,27.09,27.09,4700.0,20.1503,20.1503,20.1354,20.1354,4700.0
2012-11-12 10:30:00,27.09,27.12,27.08,27.11,2400.0,20.1354,20.1577,20.128,20.1503,2400.0
2012-11-12 10:40:00,27.11,27.12,27.05,27.07,11500.0,20.1503,20.1577,20.1057,20.1205,11500.0
2012-11-12 10:50:00,27.05,27.05,26.99,27.0,59300.0,20.1057,20.1057,20.0611,20.0685,59300.0
2012-11-12 11:00:00,27.0,27.03,26.98,27.03,6700.0,20.0685,20.0908,20.0536,20.0908,6700.0
2012-11-12 11:10:00,27.02,27.04,27.02,27.02,10100.0,20.0834,20.0982,20.0834,20.0834,10100.0
2012-11-12 11:20:00,27.03,27.05,27.03,27.05,9700.0,20.0908,20.1057,20.0908,20.1057,9700.0
2012-11-12 11:30:00,27.05,27.06,27.01,27.02,21300.0,20.1057,20.1131,20.0759,20.0834,21300.0
2012-11-12 11:40:00,27.02,27.02,27.0,27.02,9400.0,20.0834,20.0834,20.0685,20.0834,9400.0
2012-11-12 11:50:00,27.02,27.02,26.99,27.0,19400.0,20.0834,20.0834,20.0611,20.0685,19400.0
2012-11-12 12:00:00,27.01,27.01,27.0,27.01,9600.0,20.0759,20.0759,20.0685,20.0759,9600.0
2012-11-12 12:10:00,27.02,27.03,27.0,27.03,16600.0,20.0834,20.0908,20.0685,20.0908,16600.0
2012-11-12 12:20:00,27.03,27.07,27.03,27.05,29400.0,20.0908,20.1205,20.0908,20.1057,29400.0
2012-11-12 12:30:00,27.05,27.09,27.05,27.07,7600.0,20.1057,20.1354,20.1057,20.1205,7600.0
2012-11-12 12:40:00,27.09,27.1,27.09,27.09,26500.0,20.1354,20.1428,20.1354,20.1354,26500.0
2012-11-12 12:50:00,27.09,27.11,27.08,27.11,8400.0,20.1354,20.1503,20.128,20.1503,8400.0
2012-11-12 13:00:00,27.11,27.17,27.11,27.17,64700.0,20.1503,20.1948,20.1503,20.1948,64700.0
2012-11-12 13:10:00,27.17,27.2,27.17,27.19,27900.0,20.1948,20.2171,20.1948,20.2097,27900.0
2012-11-12 13:20:00,27.19,27.19,27.18,27.18,5900.0,20.2097,20.2097,20.2023,20.2023,5900.0
2012-11-12 13:30:00,27.19,27.19,27.17,27.17,32100.0,20.2097,20.2097,20.1948,20.1948,32100.0
2012-11-12 13:40:00,27.17,27.18,27.14,27.15,41700.0,20.1948,20.2023,20.1726,20.18,41700.0
2012-11-12 13:50:00,27.15,27.15,27.14,27.15,10500.0,20.18,20.18,20.1726,20.18,10500.0
2012-11-12 14:00:00,27.15,27.15,27.13,27.14,13000.0,20.18,20.18,20.1651,20.1726,13000.0
2012-11-12 14:10:00,27.14,27.16,27.14,27.16,8200.0,20.1726,20.1874,20.1726,20.1874,8200.0
2012-11-12 14:20:00,27.16,27.17,27.14,27.14,7700.0,20.1874,20.1948,20.1726,20.1726,7700.0
2012-11-12 14:30:00,27.13,27.16,27.13,27.13,7200.0,20.1651,20.1874,20.1651,20.1651,7200.0
2012-11-12 14:40:00,27.13,27.16,27.13,27.16,4900.0,20.1651,20.1874,20.1651,20.1874,4900.0
2012-11-12 14:50:00,27.15,27.17,27.14,27.17,22400.0,20.18,20.1948,20.1726,20.1948,22400.0
2012-11-12 15:00:00,27.17,27.19,27.17,27.17,4600.0,20.1948,20.2097,20.1948,20.1948,4600.0
2012-11-12 15:10:00,27.18,27.18,27.12,27.13,13900.0,20.2023,20.2023,20.1577,20.1651,13900.0
2012-11-12 15:20:00,27.13,27.13,27.12,27.13,37600.0,20.1651,20.1651,20.1577,20.1651,37600.0
2012-11-12 15:30:00,27.13,27.13,27.11,27.12,20900.0,20.1651,20.1651,20.1503,20.1577,20900.0
2012-11-12 15:40:00,27.12,27.15,27.12,27.13,31400.0,20.1577,20.18,20.1577,20.1651,31400.0
2012-11-12 15:50:00,27.13,27.13,27.11,27.13,29100.0,20.1651,20.1651,20.1503,20.1651,29100.0
2012-11-13 09:30:00,26.89,27.04,26.75,27.04,19700.0,19.9867,20.0982,19.8827,20.0982,19700.0
2012-11-13 09:40:00,27.05,27.07,27.02,27.06,6600.0,20.1057,20.1205,20.0834,20.1131,6600.0
2012-11-13 09:50:00,27.07,27.1,27.02,27.07,24400.0,20.1205,20.1428,20.0834,20.1205,24400.0
2012-11-13 10:00:00,27.07,27.08,26.99,27.04,21200.0,20.1205,20.128,20.0611,20.0982,21200.0
2012-11-13 10:10:00,27.05,27.13,27.05,27.07,30800.0,20.1057,20.1651,20.1057,20.1205,30800.0
2012-11-13 10:20:00,27.07,27.1,27.03,27.03,21500.0,20.1205,20.1428,20.0908,20.0908,21500.0
2012-11-13 10:30:00,27.03,27.04,27.0,27.02,50400.0,20.0908,20.0982,20.0685,20.0834,50400.0
2012-11-13 10:40:00,27.02,27.03,26.96,27.02,15700.0,20.0834,20.0908,20.0388,20.0834,15700.0
2012-11-13 10:50:00,27.02,27.14,26.99,27.14,15100.0,20.0834,20.1726,20.0611,20.1726,15100.0
2012-11-13 11:00:00,27.14,27.19,27.14,27.18,23300.0,20.1726,20.2097,20.1726,20.2023,23300.0
2012-11-13 11:10:00,27.18,27.18,27.15,27.16,25300.0,20.2023,20.2023,20.18,20.1874,25300.0
2012-11-13 11:20:00,27.16,27.17,27.13,27.15,21900.0,20.1874,20.1948,20.1651,20.18,21900.0
2012-11-13 11:30:00,27.15,27.16,27.1,27.1,14000.0,20.18,20.1874,20.1428,20.1428,14000.0
2012-11-13 11:40:00,27.1,27.11,27.08,27.09,20500.0,20.1428,20.1503,20.128,20.1354,20500.0
2012-11-13 11:50:00,27.08,27.12,27.08,27.12,14800.0,20.128,20.1577,20.128,20.1577,14800.0
2012-11-13 12:00:00,27.11,27.12,27.04,27.04,24800.0,20.1503,20.1577,20.0982,20.0982,24800.0
2012-11-13 12:10:00,27.04,27.09,27.04,27.06,15300.0,20.0982,20.1354,20.0982,20.1131,15300.0
2012-11-13 12:20:00,27.06,27.06,27.02,27.02,119100.0,20.1131,20.1131,20.0834,20.0834,119100.0
2012-11-13 12:30:00,27.02,27.02,26.97,27.0,15500.0,20.0834,20.0834,20.0462,20.0685,15500.0
2012-11-13 12:40:00,26.99,27.01,26.95,27.0,83900.0,20.0611,20.0759,20.0313,20.0685,83900.0
2012-11-13 12:50:00,26.99,27.0,26.98,26.99,16000.0,20.0611,20.0685,20.0536,20.0611,16000.0
2012-11-13 13:00:00,26.98,27.01,26.97,27.01,19700.0,20.0536,20.0759,20.0462,20.0759,19700.0
2012-11-13 13:10:00,27.0,27.04,27.0,27.02,23400.0,20.0685,20.0982,20.0685,20.0834,23400.0
2012-11-13 13:20:00,27.02,27.02,26.99,27.0,17000.0,20.0834,20.0834,20.0611,20.0685,17000.0
2012-11-13 13:30:00,26.99,27.0,26.91,26.91,36800.0,20.0611,20.0685,20.0016,20.0016,36800.0
2012-11-13 13:40:00,26.92,26.96,26.92,26.95,16100.0,20.009,20.0388,20.009,20.0313,16100.0
2012-11-13 13:50:00,26.95,26.97,26.94,26.97,21100.0,20.0313,20.0462,20.0239,20.0462,21100.0
2012-11-13 14:00:00,26.97,26.99,26.92,26.95,33100.0,20.0462,20.0611,20.009,20.0313,33100.0
2012-11-13 14:10:00,26.95,26.95,26.93,26.95,26200.0,20.0313,20.0313,20.0165,20.0313,26200.0
2012-11-13 14:20:00,26.95,26.95,26.92,26.95,30300.0,20.0313,20.0313,20.009,20.0313,30300.0
2012-11-13 14:30:00,26.95,26.95,26.87,26.89,49400.0,20.0313,20.0313,19.9719,19.9867,49400.0
2012-11-13 14:40:00,26.9,26.9,26.86,26.88,14300.0,19.9942,19.9942,19.9644,19.9793,14300.0
2012-11-13 14:50:00,26.88,26.91,26.88,26.88,21300.0,19.9793,20.0016,19.9793,19.9793,21300.0
2012-11-13 15:00:00,26.88,26.9,26.87,26.87,15500.0,19.9793,19.9942,19.9719,19.9719,15500.0
2012-11-13 15:10:00,26.87,26.87,26.8,26.81,33700.0,19.9719,19.9719,19.9198,19.9273,33700.0
2012-11-13 15:20:00,26.81,26.82,26.77,26.8,45300.0,19.9273,19.9347,19.8975,19.9198,45300.0
2012-11-13 15:30:00,26.79,26.8,26.73,26.74,434500.0,19.9124,19.9198,19.8678,19.8752,434500.0
2012-11-13 15:40:00,26.74,26.75,26.7,26.72,158600.0,19.8752,19.8827,19.8455,19.8604,158600.0
2012-11-13 15:50:00,26.72,26.74,26.7,26.7,93300.0,19.8604,19.8752,19.8455,19.8455,93300.0
2012-11-14 09:30:00,26.82,26.82,26.72,26.73,5800.0,19.9347,19.9347,19.8604,19.8678,5800.0
2012-11-14 09:40:00,26.74,26.79,26.72,26.78,16000.0,19.8752,19.9124,19.8604,19.905,16000.0
2012-11-14 09:50:00,26.77,26.77,26.64,26.68,13400.0,19.8975,19.8975,19.8009,19.8306,13400.0
2012-11-14 10:00:00,26.68,26.74,26.68,26.73,21800.0,19.8306,19.8752,19.8306,19.8678,21800.0
2012-11-14 10:10:00,26.73,26.76,26.66,26.69,23800.0,19.8678,19.8901,19.8158,19.8381,23800.0
2012-11-14 10:20:00,26.69,26.69,26.64,26.64,16200.0,19.8381,19.8381,19.8009,19.8009,16200.0
2012-11-14 10:30:00,26.64,26.64,26.58,26.6,19500.0,19.8009,19.8009,19.7563,19.7712,19500.0
2012-11-14 10:40:00,26.6,26.6,26.53,26.54,33900.0,19.7712,19.7712,19.7192,19.7266,33900.0
2012-11-14 10:50:00,26.53,26.53,26.49,26.51,44200.0,19.7192,19.7192,19.6894,19.7043,44200.0
2012-11-14 11:00:00,26.51,26.58,26.48,26.57,59300.0,19.7043,19.7563,19.682,19.7489,59300.0
2012-11-14 11:10:00,26.56,26.56,26.53,26.54,22300.0,19.7414,19.7414,19.7192,19.7266,22300.0
2012-11-14 11:20:00,26.54,26.58,26.52,26.58,17200.0,19.7266,19.7563,19.7117,19.7563,17200.0
2012-11-14 11:30:00,26.59,26.59,26.51,26.52,31700.0,19.7637,19.7637,19.7043,19.7117,31700.0
2012-11-14 11:40:00,26.53,26.57,26.53,26.56,34300.0,19.7192,19.7489,19.7192,19.7414,34300.0
2012-11-14 11:50:00,26.56,26.6,26.55,26.59,34700.0,19.7414,19.7712,19.734,19.7637,34700.0
2012-11-14 12:00:00,26.58,26.58,26.52,26.52,12300.0,19.7563,19.7563,19.7117,19.7117,12300.0
2012-11-14 12:10:00,26.52,26.54,26.49,26.51,46600.0,19.7117,19.7266,19.6894,19.7043,46600.0
2012-11-14 12:20:00,26.51,26.51,26.48,26.49,77500.0,19.7043,19.7043,19.682,19.6894,77500.0
2012-11-14 12:30:00,26.49,26.51,26.48,26.49,13400.0,19.6894,19.7043,19.682,19.6894,13400.0
2012-11-14 12:40:00,26.48,26.5,26.45,26.49,15600.0,19.682,19.6969,19.6597,19.6894,15600.0
2012-11-14 12:50:00,26.48,26.49,26.47,26.47,11700.0,19.682,19.6894,19.6746,19.6746,11700.0
2012-11-14 13:00:00,26.47,26.48,26.45,26.46,7800.0,19.6746,19.682,19.6597,19.6671,7800.0
2012-11-14 13:10:00,26.46,26.52,26.46,26.52,16200.0,19.6671,19.7117,19.6671,19.7117,16200.0
2012-11-14 13:20:00,26.51,26.54,26.5,26.51,12100.0,19.7043,19.7266,19.6969,19.7043,12100.0
2012-11-14 13:30:00,26.5,26.59,26.5,26.54,12400.0,19.6969,19.7637,19.6969,19.7266,12400.0
2012-11-14 13:40:00,26.56,26.57,26.52,26.54,25800.0,19.7414,19.7489,19.7117,19.7266,25800.0
2012-11-14 13:50:00,26.55,26.57,26.54,26.57,13500.0,19.734,19.7489,19.7266,19.7489,13500.0
2012-11-14 14:00:00,26.57,26.63,26.55,26.56,80300.0,19.7489,19.7935,19.734,19.7414,80300.0
2012-11-14 14:10:00,26.56,26.56,26.49,26.49,53600.0,19.7414,19.7414,19.6894,19.6894,53600.0
2012-11-14 14:20:00,26.5,26.54,26.49,26.54,30700.0,19.6969,19.7266,19.6894,19.7266,30700.0
2012-11-14 14:30:00,26.54,26.54,26.47,26.48,119000.0,19.7266,19.7266,19.6746,19.682,119000.0
2012-11-14 14:40:00,26.48,26.49,26.46,26.47,59200.0,19.682,19.6894,19.6671,19.6746,59200.0
2012-11-14 14:50:00,26.47,26.5,26.46,26.46,22900.0,19.6746,19.6969,19.6671,19.6671,22900.0
2012-11-14 15:00:00,26.46,26.46,26.39,26.4,60900.0,19.6671,19.6671,19.6151,19.6225,60900.0
2012-11-14 15:10:00,26.4,26.44,26.36,26.38,47600.0,19.6225,19.6523,19.5928,19.6077,47600.0
2012-11-14 15:20:00,26.38,26.42,26.37,26.42,148200.0,19.6077,19.6374,19.6002,19.6374,148200.0
2012-11-14 15:30:00,26.41,26.45,26.4,26.41,303700.0,19.63,19.6597,19.6225,19.63,303700.0
2012-11-14 15:40:00,26.41,26.41,26.28,26.29,509600.0,19.63,19.63,19.5333,19.5408,509600.0
2012-11-14 15:50:00,26.28,26.31,26.23,26.31,131900.0,19.5333,19.5556,19.4962,19.5556,131900.0
2012-11-15 09:30:00,26.18,26.39,26.1,26.39,166300.0,19.459,19.6151,19.3995,19.6151,166300.0
2012-11-15 09:40:00,26.39,26.4,26.28,26.29,24000.0,19.6151,19.6225,19.5333,19.5408,24000.0
2012-11-15 09:50:00,26.29,26.29,26.22,26.22,37200.0,19.5408,19.5408,19.4887,19.4887,37200.0
2012-11-15 10:00:00,26.22,26.37,26.14,26.34,171600.0,19.4887,19.6002,19.4293,19.5779,171600.0
2012-11-15 10:10:00,26.34,26.38,26.31,26.36,47200.0,19.5779,19.6077,19.5556,19.5928,47200.0
2012-11-15 10:20:00,26.35,26.35,26.27,26.27,27000.0,19.5854,19.5854,19.5259,19.5259,27000.0
2012-11-15 10:30:00,26.28,26.32,26.27,26.28,23200.0,19.5333,19.5631,19.5259,19.5333,23200.0
2012-11-15 10:40:00,26.28,26.31,26.25,26.25,37700.0,19.5333,19.5556,19.511,19.511,37700.0
2012-11-15 10:50:00,26.26,26.3,26.22,26.24,35000.0,19.5185,19.5482,19.4887,19.5036,35000.0
2012-11-15 11:00:00,26.23,26.25,26.2,26.21,34600.0,19.4962,19.511,19.4739,19.4813,34600.0
2012-11-15 11:10:00,26.21,26.25,26.18,26.18,28200.0,19.4813,19.511,19.459,19.459,28200.0
2012-11-15 11:20:00,26.19,26.24,26.18,26.22,33200.0,19.4664,19.5036,19.459,19.4887,33200.0
2012-11-15 11:30:00,26.21,26.26,26.2,26.25,20200.0,19.4813,19.5185,19.4739,19.511,20200.0
2012-11-15 11:40:00,26.25,26.26,26.2,26.23,37300.0,19.511,19.5185,19.4739,19.4962,37300.0
2012-11-15 11:50:00,26.23,26.3,26.23,26.29,244100.0,19.4962,19.5482,19.4962,19.5408,244100.0
2012-11-15 12:00:00,26.29,26.31,26.27,26.3,96800.0,19.5408,19.5556,19.5259,19.5482,96800.0
2012-11-15 12:10:00,26.31,26.31,26.26,26.27,28200.0,19.5556,19.5556,19.5185,19.5259,28200.0
2012-11-15 12:20:00,26.28,26.28,26.21,26.25,162300.0,19.5333,19.5333,19.4813,19.511,162300.0
2012-11-15 12:30:00,26.25,26.3,26.23,26.3,88300.0,19.511,19.5482,19.4962,19.5482,88300.0
2012-11-15 12:40:00,26.3,26.3,26.24,26.27,18900.0,19.5482,19.5482,19.5036,19.5259,18900.0
2012-11-15 12:50:00,26.26,26.27,26.23,26.24,12800.0,19.5185,19.5259,19.4962,19.5036,12800.0
2012-11-15 13:00:00,26.25,26.28,26.24,26.28,61000.0,19.511,19.5333,19.5036,19.5333,61000.0
2012-11-15 13:10:00,26.28,26.31,26.27,26.29,63700.0,19.5333,19.5556,19.5259,19.5408,63700.0
2012-11-15 13:20:00,26.29,26.37,26.29,26.36,23400.0,19.5408,19.6002,19.5408,19.5928,23400.0
2012-11-15 13:30:00,26.37,26.41,26.35,26.41,27000.0,19.6002,19.63,19.5854,19.63,27000.0
2012-11-15 13:40:00,26.41,26.42,26.39,26.4,34500.0,19.63,19.6374,19.6151,19.6225,34500.0
2012-11-15 13:50:00,26.4,26.45,26.4,26.42,59400.0,19.6225,19.6597,19.6225,19.6374,59400.0
2012-11-15 14:00:00,26.41,26.41,26.33,26.33,47400.0,19.63,19.63,19.5705,19.5705,47400.0
2012-11-15 14:10:00,26.33,26.36,26.3,26.31,64300.0,19.5705,19.5928,19.5482,19.5556,64300.0
2012-11-15 14:20:00,26.31,26.33,26.29,26.32,32200.0,19.5556,19.5705,19.5408,19.5631,32200.0
2012-11-15 14:30:00,26.32,26.32,26.27,26.27,27100.0,19.5631,19.5631,19.5259,19.5259,27100.0
2012-11-15 14:40:00,26.27,26.31,26.27,26.29,27600.0,19.5259,19.5556,19.5259,19.5408,27600.0
2012-11-15 14:50:00,26.3,26.32,26.3,26.3,43400.0,19.5482,19.5631,19.5482,19.5482,43400.0
2012-11-15 15:00:00,26.29,26.29,26.18,26.2,118800.0,19.5408,19.5408,19.459,19.4739,118800.0
2012-11-15 15:10:00,26.21,26.26,26.21,26.24,52000.0,19.4813,19.5185,19.4813,19.5036,52000.0
2012-11-15 15:20:00,26.24,26.25,26.21,26.21,62500.0,19.5036,19.511,19.4813,19.4813,62500.0
2012-11-15 15:30:00,26.21,26.23,26.17,26.22,89600.0,19.4813,19.4962,19.4516,19.4887,89600.0
2012-11-15 15:40:00,26.23,26.32,26.23,26.29,101400.0,19.4962,19.5631,19.4962,19.5408,101400.0
2012-11-15 15:50:00,26.29,26.29,26.24,26.27,176300.0,19.5408,19.5408,19.5036,19.5259,176300.0
2012-11-16 09:30:00,26.23,26.4,26.23,26.4,14900.0,19.4962,19.6225,19.4962,19.6225,14900.0
2012-11-16 09:40:00,26.4,26.4,26.25,26.25,32400.0,19.6225,19.6225,19.511,19.511,32400.0
2012-11-16 09:50:00,26.25,26.26,26.2,26.24,33400.0,19.511,19.5185,19.4739,19.5036,33400.0
2012-11-16 10:00:00,26.24,26.26,26.13,26.18,60500.0,19.5036,19.5185,19.4218,19.459,60500.0
2012-11-16 10:10:00,26.18,26.23,26.13,26.22,45800.0,19.459,19.4962,19.4218,19.4887,45800.0
2012-11-16 10:20:00,26.22,26.26,26.21,26.25,56900.0,19.4887,19.5185,19.4813,19.511,56900.0
2012-11-16 10:30:00,26.26,26.31,26.25,26.3,56900.0,19.5185,19.5556,19.511,19.5482,56900.0
2012-11-16 10:40:00,26.3,26.32,26.26,26.26,82800.0,19.5482,19.5631,19.5185,19.5185,82800.0
2012-11-16 10:50:00,26.27,26.27,26.18,26.18,42600.0,19.5259,19.5259,19.459,19.459,42600.0
2012-11-16 11:00:00,26.17,26.2,26.15,26.17,28700.0,19.4516,19.4739,19.4367,19.4516,28700.0
2012-11-16 11:10:00,26.17,26.17,26.12,26.12,28800.0,19.4516,19.4516,19.4144,19.4144,28800.0
2012-11-16 11:20:00,26.12,26.15,26.07,26.08,25900.0,19.4144,19.4367,19.3772,19.3847,25900.0
2012-11-16 11:30:00,26.09,26.17,26.09,26.17,44500.0,19.3921,19.4516,19.3921,19.4516,44500.0
2012-11-16 11:40:00,26.17,26.33,26.15,26.31,59000.0,19.4516,19.5705,19.4367,19.5556,59000.0
2012-11-16 11:50:00,26.32,26.37,26.31,26.37,33700.0,19.5631,19.6002,19.5556,19.6002,33700.0
2012-11-16 12:00:00,26.38,26.45,26.38,26.42,179400.0,19.6077,19.6597,19.6077,19.6374,179400.0
2012-11-16 12:10:00,26.41,26.42,26.37,26.38,31300.0,19.63,19.6374,19.6002,19.6077,31300.0
2012-11-16 12:20:00,26.38,26.39,26.35,26.37,40400.0,19.6077,19.6151,19.5854,19.6002,40400.0
2012-11-16 12:30:00,26.38,26.42,26.37,26.4,65100.0,19.6077,19.6374,19.6002,19.6225,65100.0
2012-11-16 12:40:00,26.4,26.47,26.4,26.46,202500.0,19.6225,19.6746,19.6225,19.6671,202500.0
2012-11-16 12:50:00,26.45,26.45,26.41,26.41,16300.0,19.6597,19.6597,19.63,19.63,16300.0
2012-11-16 13:00:00,26.41,26.44,26.41,26.44,18900.0,19.63,19.6523,19.63,19.6523,18900.0
2012-11-16 13:10:00,26.45,26.45,26.4,26.4,11200.0,19.6597,19.6597,19.6225,19.6225,11200.0
2012-11-16 13:20:00,26.4,26.44,26.39,26.43,9300.0,19.6225,19.6523,19.6151,19.6448,9300.0
2012-11-16 13:30:00,26.44,26.45,26.4,26.4,12500.0,19.6523,19.6597,19.6225,19.6225,12500.0
2012-11-16 13:40:00,26.4,26.42,26.4,26.41,2300.0,19.6225,19.6374,19.6225,19.63,2300.0
2012-11-16 13:50:00,26.41,26.43,26.41,26.43,8200.0,19.63,19.6448,19.63,19.6448,8200.0
2012-11-16 14:00:00,26.42,26.44,26.41,26.43,10700.0,19.6374,19.6523,19.63,19.6448,10700.0
2012-11-16 14:10:00,26.43,26.43,26.4,26.41,9500.0,19.6448,19.6448,19.6225,19.63,9500.0
2012-11-16 14:20:00,26.42,26.42,26.36,26.37,12100.0,19.6374,19.6374,19.5928,19.6002,12100.0
2012-11-16 14:30:00,26.37,26.37,26.31,26.35,104200.0,19.6002,19.6002,19.5556,19.5854,104200.0
2012-11-16 14:40:00,26.35,26.41,26.35,26.41,55500.0,19.5854,19.63,19.5854,19.63,55500.0
2012-11-16 14:50:00,26.41,26.43,26.4,26.42,7100.0,19.63,19.6448,19.6225,19.6374,7100.0
2012-11-16 15:00:00,26.42,26.43,26.4,26.43,11100.0,19.6374,19.6448,19.6225,19.6448,11100.0
2012-11-16 15:10:00,26.43,26.45,26.41,26.44,28000.0,19.6448,19.6597,19.63,19.6523,28000.0
2012-11-16 15:20:00,26.45,26.48,26.45,26.48,27500.0,19.6597,19.682,19.6597,19.682,27500.0
2012-11-16 15:30:00,26.46,26.51,26.46,26.51,77800.0,19.6671,19.7043,19.6671,19.7043,77800.0
2012-11-16 15:40:00,26.5,26.52,26.47,26.48,203700.0,19.6969,19.7117,19.6746,19.682,203700.0
2012-11-16 15:50:00,26.47,26.53,26.47,26.5,71300.0,19.6746,19.7192,19.6746,19.6969,71300.0
2012-11-19 09:30:00,26.91,26.97,26.82,26.96,161800.0,20.0016,20.0462,19.9347,20.0388,161800.0
2012-11-19 09:40:00,26.96,26.99,26.93,26.98,900500.0,20.0388,20.0611,20.0165,20.0536,900500.0
2012-11-19 09:50:00,26.98,27.01,26.98,26.99,29600.0,20.0536,20.0759,20.0536,20.0611,29600.0
2012-11-19 10:00:00,26.99,27.03,26.93,26.95,151500.0,20.0611,20.0908,20.0165,20.0313,151500.0
2012-11-19 10:10:00,26.94,26.97,26.92,26.97,48000.0,20.0239,20.0462,20.009,20.0462,48000.0
2012-11-19 10:20:00,26.98,27.02,26.92,26.94,157400.0,20.0536,20.0834,20.009,20.0239,157400.0
2012-11-19 10:30:00,26.94,26.96,26.91,26.95,226100.0,20.0239,20.0388,20.0016,20.0313,226100.0
2012-11-19 10:40:00,26.94,27.01,26.94,26.99,65900.0,20.0239,20.0759,20.0239,20.0611,65900.0
2012-11-19 10:50:00,26.98,26.99,26.96,26.96,33000.0,20.0536,20.0611,20.0388,20.0388,33000.0
2012-11-19 11:00:00,26.96,26.97,26.93,26.93,92400.0,20.0388,20.0462,20.0165,20.0165,92400.0
2012-11-19 11:10:00,26.93,26.97,26.93,26.96,54500.0,20.0165,20.0462,20.0165,20.0388,54500.0
2012-11-19 11:20:00,26.97,26.98,26.96,26.98,17000.0,20.0462,20.0536,20.0388,20.0536,17000.0
2012-11-19 11:30:00,26.98,26.98,26.96,26.96,43000.0,20.0536,20.0536,20.0388,20.0388,43000.0
2012-11-19 11:40:00,26.97,26.97,26.95,26.95,39400.0,20.0462,20.0462,20.0313,20.0313,39400.0
2012-11-19 11:50:00,26.95,26.99,26.95,26.98,85500.0,20.0313,20.0611,20.0313,20.0536,85500.0
2012-11-19 12:00:00,26.98,27.01,26.98,27.0,29300.0,20.0536,20.0759,20.0536,20.0685,29300.0
2012-11-19 12:10:00,27.01,27.02,27.0,27.0,44700.0,20.0759,20.0834,20.0685,20.0685,44700.0
2012-11-19 12:20:00,27.0,27.01,26.99,26.99,18700.0,20.0685,20.0759,20.0611,20.0611,18700.0
2012-11-19 12:30:00,27.0,27.0,26.99,27.0,6000.0,20.0685,20.0685,20.0611,20.0685,6000.0
2012-11-19 12:40:00,27.0,27.0,26.94,26.94,30600.0,20.0685,20.0685,20.0239,20.0239,30600.0
2012-11-19 12:50:00,26.94,26.95,26.93,26.94,20000.0,20.0239,20.0313,20.0165,20.0239,20000.0
2012-11-19 13:00:00,26.94,26.94,26.92,26.92,26400.0,20.0239,20.0239,20.009,20.009,26400.0
2012-11-19 13:10:00,26.92,26.92,26.89,26.89,54800.0,20.009,20.009,19.9867,19.9867,54800.0
2012-11-19 13:20:00,26.88,26.88,26.86,26.88,6500.0,19.9793,19.9793,19.9644,19.9793,6500.0
2012-11-19 13:30:00,26.88,26.9,26.88,26.89,2800.0,19.9793,19.9942,19.9793,19.9867,2800.0
2012-11-19 13:40:00,26.88,26.89,26.88,26.89,6800.0,19.9793,19.9867,19.9793,19.9867,6800.0
2012-11-19 13:50:00,26.89,26.9,26.88,26.88,4700.0,19.9867,19.9942,19.9793,19.9793,4700.0
2012-11-19 14:00:00,26.89,26.91,26.89,26.9,5500.0,19.9867,20.0016,19.9867,19.9942,5500.0
2012-11-19 14:10:00,26.89,26.9,26.88,26.9,8500.0,19.9867,19.9942,19.9793,19.9942,8500.0
2012-11-19 14:20:00,26.91,26.91,26.88,26.89,3000.0,20.0016,20.0016,19.9793,19.9867,3000.0
2012-11-19 14:30:00,26.89,26.89,26.86,26.88,13400.0,19.9867,19.9867,19.9644,19.9793,13400.0
2012-11-19 14:40:00,26.89,26.96,26.89,26.96,14100.0,19.9867,20.0388,19.9867,20.0388,14100.0
2012-11-19 14:50:00,26.97,26.97,26.93,26.94,7500.0,20.0462,20.0462,20.0165,20.0239,7500.0
2012-11-19 15:00:00,26.94,26.94,26.92,26.93,7500.0,20.0239,20.0239,20.009,20.0165,7500.0
2012-11-19 15:10:00,26.93,26.96,26.93,26.93,10300.0,20.0165,20.0388,20.0165,20.0165,10300.0
2012-11-19 15:20:00,26.93,26.96,26.93,26.95,115300.0,20.0165,20.0388,20.0165,20.0313,115300.0
2012-11-19 15:30:00,26.95,26.96,26.92,26.94,216600.0,20.0313,20.0388,20.009,20.0239,216600.0
2012-11-19 15:40:00,26.94,26.95,26.93,26.93,24700.0,20.0239,20.0313,20.0165,20.0165,24700.0
2012-11-19 15:50:00,26.93,27.0,26.92,26.99,122300.0,20.0165,20.0685,20.009,20.0611,122300.0
2012-11-20 09:30:00,26.84,26.99,26.84,26.89,29200.0,19.9496,20.0611,19.9496,19.9867,29200.0
2012-11-20 09:40:00,26.88,26.92,26.83,26.92,142300.0,19.9793,20.009,19.9421,20.009,142300.0
2012-11-20 09:50:00,26.93,26.99,26.91,26.97,420500.0,20.0165,20.0611,20.0016,20.0462,420500.0
2012-11-20 10:00:00,26.99,27.02,26.98,26.99,73400.0,20.0611,20.0834,20.0536,20.0611,73400.0
2012-11-20 10:10:00,26.99,27.08,26.99,27.08,70400.0,20.0611,20.128,20.0611,20.128,70400.0
2012-11-20 10:20:00,27.08,27.11,27.08,27.1,39700.0,20.128,20.1503,20.128,20.1428,39700.0
2012-11-20 10:30:00,27.1,27.2,27.1,27.19,35400.0,20.1428,20.2171,20.1428,20.2097,35400.0
2012-11-20 10:40:00,27.19,27.24,27.19,27.24,44500.0,20.2097,20.2469,20.2097,20.2469,44500.0
2012-11-20 10:50:00,27.24,27.24,27.13,27.14,33300.0,20.2469,20.2469,20.1651,20.1726,33300.0
2012-11-20 11:00:00,27.13,27.14,27.09,27.11,31100.0,20.1651,20.1726,20.1354,20.1503,31100.0
2012-11-20 11:10:00,27.12,27.14,27.11,27.14,22100.0,20.1577,20.1726,20.1503,20.1726,22100.0
2012-11-20 11:20:00,27.15,27.19,27.14,27.19,15300.0,20.18,20.2097,20.1726,20.2097,15300.0
2012-11-20 11:30:00,27.19,27.2,27.18,27.19,23200.0,20.2097,20.2171,20.2023,20.2097,23200.0
2012-11-20 11:40:00,27.19,27.22,27.19,27.21,29100.0,20.2097,20.232,20.2097,20.2246,29100.0
2012-11-20 11:50:00,27.21,27.27,27.2,27.26,36400.0,20.2246,20.2692,20.2171,20.2617,36400.0
2012-11-20 12:00:00,27.26,27.3,27.25,27.29,36700.0,20.2617,20.2915,20.2543,20.284,36700.0
2012-11-20 12:10:00,27.3,27.3,27.26,27.28,34800.0,20.2915,20.2915,20.2617,20.2766,34800.0
2012-11-20 12:20:00,27.28,27.29,27.24,27.26,29700.0,20.2766,20.284,20.2469,20.2617,29700.0
2012-11-20 12:30:00,27.26,27.27,27.25,27.26,17300.0,20.2617,20.2692,20.2543,20.2617,17300.0
2012-11-20 12:40:00,27.25,27.26,27.24,27.25,25500.0,20.2543,20.2617,20.2469,20.2543,25500.0
2012-11-20 12:50:00,27.25,27.27,27.25,27.26,19800.0,20.2543,20.2692,20.2543,20.2617,19800.0
2012-11-20 13:00:00,27.27,27.27,27.2,27.2,22400.0,20.2692,20.2692,20.2171,20.2171,22400.0
2012-11-20 13:10:00,27.19,27.19,27.1,27.19,23200.0,20.2097,20.2097,20.1428,20.2097,23200.0
2012-11-20 13:20:00,27.19,27.2,27.1,27.1,20100.0,20.2097,20.2171,20.1428,20.1428,20100.0
2012-11-20 13:30:00,27.11,27.17,27.11,27.16,105500.0,20.1503,20.1948,20.1503,20.1874,105500.0
2012-11-20 13:40:00,27.16,27.19,27.14,27.18,35200.0,20.1874,20.2097,20.1726,20.2023,35200.0
2012-11-20 13:50:00,27.18,27.21,27.17,27.2,34600.0,20.2023,20.2246,20.1948,20.2171,34600.0
2012-11-20 14:00:00,27.2,27.2,27.17,27.18,37600.0,20.2171,20.2171,20.1948,20.2023,37600.0
2012-11-20 14:10:00,27.19,27.23,27.19,27.19,43000.0,20.2097,20.2394,20.2097,20.2097,43000.0
2012-11-20 14:20:00,27.19,27.22,27.17,27.21,39300.0,20.2097,20.232,20.1948,20.2246,39300.0
2012-11-20 14:30:00,27.2,27.2,27.17,27.17,50000.0,20.2171,20.2171,20.1948,20.1948,50000.0
2012-11-20 14:40:00,27.17,27.2,27.15,27.17,47200.0,20.1948,20.2171,20.18,20.1948,47200.0
2012-11-20 14:50:00,27.17,27.18,27.14,27.17,44100.0,20.1948,20.2023,20.1726,20.1948,44100.0
2012-11-20 15:00:00,27.17,27.21,27.17,27.21,47500.0,20.1948,20.2246,20.1948,20.2246,47500.0
2012-11-20 15:10:00,27.21,27.22,27.16,27.17,89300.0,20.2246,20.232,20.1874,20.1948,89300.0
2012-11-20 15:20:00,27.17,27.17,27.13,27.15,31500.0,20.1948,20.1948,20.1651,20.18,31500.0
2012-11-20 15:30:00,27.16,27.19,27.16,27.18,18100.0,20.1874,20.2097,20.1874,20.2023,18100.0
2012-11-20 15:40:00,27.18,27.21,27.17,27.2,90600.0,20.2023,20.2246,20.1948,20.2171,90600.0
2012-11-20 15:50:00,27.19,27.23,27.18,27.23,180000.0,20.2097,20.2394,20.2023,20.2394,180000.0
2012-11-21 09:30:00,27.24,27.28,27.14,27.24,51200.0,20.2469,20.2766,20.1726,20.2469,51200.0
2012-11-21 09:40:00,27.23,27.26,27.19,27.25,159100.0,20.2394,20.2617,20.2097,20.2543,159100.0
2012-11-21 09:50:00,27.24,27.27,27.24,27.26,28800.0,20.2469,20.2692,20.2469,20.2617,28800.0
2012-11-21 10:00:00,27.25,27.26,27.13,27.14,129400.0,20.2543,20.2617,20.1651,20.1726,129400.0
2012-11-21 10:10:00,27.13,27.18,27.13,27.16,54300.0,20.1651,20.2023,20.1651,20.1874,54300.0
2012-11-21 10:20:00,27.16,27.18,27.1,27.11,94600.0,20.1874,20.2023,20.1428,20.1503,94600.0
2012-11-21 10:30:00,27.11,27.12,27.08,27.08,153500.0,20.1503,20.1577,20.128,20.128,153500.0
2012-11-21 10:40:00,27.09,27.1,27.05,27.07,44300.0,20.1354,20.1428,20.1057,20.1205,44300.0
2012-11-21 10:50:00,27.07,27.08,27.06,27.06,25900.0,20.1205,20.128,20.1131,20.1131,25900.0
2012-11-21 11:00:00,27.06,27.06,27.04,27.05,26800.0,20.1131,20.1131,20.0982,20.1057,26800.0
2012-11-21 11:10:00,27.05,27.06,27.05,27.05,25300.0,20.1057,20.1131,20.1057,20.1057,25300.0
2012-11-21 11:20:00,27.05,27.07,27.04,27.04,30600.0,20.1057,20.1205,20.0982,20.0982,30600.0
2012-11-21 11:30:00,27.04,27.05,27.02,27.03,62700.0,20.0982,20.1057,20.0834,20.0908,62700.0
2012-11-21 11:40:00,27.03,27.04,27.0,27.0,41600.0,20.0908,20.0982,20.0685,20.0685,41600.0
2012-11-21 11:50:00,27.0,27.01,26.99,27.0,41100.0,20.0685,20.0759,20.0611,20.0685,41100.0
2012-11-21 12:00:00,27.0,27.02,27.0,27.01,6800.0,20.0685,20.0834,20.0685,20.0759,6800.0
2012-11-21 12:10:00,27.01,27.03,27.01,27.03,12000.0,20.0759,20.0908,20.0759,20.0908,12000.0
2012-11-21 12:20:00,27.03,27.07,27.03,27.06,17500.0,20.0908,20.1205,20.0908,20.1131,17500.0
2012-11-21 12:30:00,27.06,27.08,27.05,27.08,33200.0,20.1131,20.128,20.1057,20.128,33200.0
2012-11-21 12:40:00,27.08,27.11,27.08,27.11,29300.0,20.128,20.1503,20.128,20.1503,29300.0
2012-11-21 12:50:00,27.11,27.11,27.09,27.09,25600.0,20.1503,20.1503,20.1354,20.1354,25600.0
2012-11-21 13:00:00,27.1,27.1,27.08,27.09,18600.0,20.1428,20.1428,20.128,20.1354,18600.0
2012-11-21 13:10:00,27.09,27.09,27.07,27.07,15100.0,20.1354,20.1354,20.1205,20.1205,15100.0
2012-11-21 13:20:00,27.07,27.08,27.06,27.08,15500.0,20.1205,20.128,20.1131,20.128,15500.0
2012-11-21 13:30:00,27.08,27.1,27.08,27.1,14000.0,20.128,20.1428,20.128,20.1428,14000.0
2012-11-21 13:40:00,27.1,27.1,27.08,27.1,19400.0,20.1428,20.1428,20.128,20.1428,19400.0
2012-11-21 13:50:00,27.09,27.11,27.09,27.1,13700.0,20.1354,20.1503,20.1354,20.1428,13700.0
2012-11-21 14:00:00,27.1,27.11,27.09,27.11,20500.0,20.1428,20.1503,20.1354,20.1503,20500.0
2012-11-21 14:10:00,27.11,27.12,27.1,27.1,15000.0,20.1503,20.1577,20.1428,20.1428,15000.0
2012-11-21 14:20:00,27.1,27.1,27.07,27.1,24800.0,20.1428,20.1428,20.1205,20.1428,24800.0
2012-11-21 14:30:00,27.09,27.11,27.08,27.1,13800.0,20.1354,20.1503,20.128,20.1428,13800.0
2012-11-21 14:40:00,27.1,27.1,27.09,27.09,8200.0,20.1428,20.1428,20.1354,20.1354,8200.0
2012-11-21 14:50:00,27.09,27.1,27.08,27.09,16300.0,20.1354,20.1428,20.128,20.1354,16300.0
2012-11-21 15:00:00,27.1,27.13,27.09,27.13,19400.0,20.1428,20.1651,20.1354,20.1651,19400.0
2012-11-21 15:10:00,27.13,27.13,27.11,27.12,7500.0,20.1651,20.1651,20.1503,20.1577,7500.0
2012-11-21 15:20:00,27.12,27.12,27.08,27.1,22500.0,20.1577,20.1577,20.128,20.1428,22500.0
2012-11-21 15:30:00,27.1,27.1,27.09,27.09,31700.0,20.1428,20.1428,20.1354,20.1354,31700.0
2012-11-21 15:40:00,27.1,27.13,27.1,27.12,74800.0,20.1428,20.1651,20.1428,20.1577,74800.0
2012-11-21 15:50:00,27.12,27.17,27.11,27.16,60100.0,20.1577,20.1948,20.1503,20.1874,60100.0
2012-11-23 09:30:00,27.27,27.27,27.15,27.25,11500.0,20.2692,20.2692,20.18,20.2543,11500.0
2012-11-23 09:40:00,27.26,27.31,27.25,27.31,12900.0,20.2617,20.2989,20.2543,20.2989,12900.0
2012-11-23 09:50:00,27.31,27.39,27.3,27.39,45000.0,20.2989,20.3584,20.2915,20.3584,45000.0
2012-11-23 10:00:00,27.4,27.41,27.38,27.4,56900.0,20.3658,20.3732,20.3509,20.3658,56900.0
2012-11-23 10:10:00,27.4,27.44,27.4,27.44,59900.0,20.3658,20.3955,20.3658,20.3955,59900.0
2012-11-23 10:20:00,27.44,27.49,27.44,27.47,64100.0,20.3955,20.4327,20.3955,20.4178,64100.0
2012-11-23 10:30:00,27.46,27.48,27.44,27.45,40100.0,20.4104,20.4253,20.3955,20.403,40100.0
2012-11-23 10:40:00,27.46,27.49,27.44,27.49,149000.0,20.4104,20.4327,20.3955,20.4327,149000.0
2012-11-23 10:50:00,27.48,27.53,27.48,27.5,158300.0,20.4253,20.4624,20.4253,20.4401,158300.0
2012-11-23 11:00:00,27.5,27.53,27.49,27.53,86500.0,20.4401,20.4624,20.4327,20.4624,86500.0
2012-11-23 11:10:00,27.52,27.54,27.52,27.53,20100.0,20.455,20.4699,20.455,20.4624,20100.0
2012-11-23 11:20:00,27.54,27.56,27.52,27.52,38400.0,20.4699,20.4847,20.455,20.455,38400.0
2012-11-23 11:30:00,27.53,27.57,27.53,27.57,105800.0,20.4624,20.4922,20.4624,20.4922,105800.0
2012-11-23 11:40:00,27.57,27.61,27.56,27.61,205000.0,20.4922,20.5219,20.4847,20.5219,205000.0
2012-11-23 11:50:00,27.61,27.68,27.6,27.68,145600.0,20.5219,20.5739,20.5145,20.5739,145600.0
2012-11-23 12:00:00,27.68,27.7,27.62,27.64,162100.0,20.5739,20.5888,20.5293,20.5442,162100.0
2012-11-23 12:10:00,27.64,27.66,27.62,27.64,210300.0,20.5442,20.5591,20.5293,20.5442,210300.0
2012-11-23 12:20:00,27.64,27.69,27.63,27.69,240200.0,20.5442,20.5814,20.5368,20.5814,240200.0
2012-11-23 12:30:00,27.69,27.73,27.66,27.73,282500.0,20.5814,20.6111,20.5591,20.6111,282500.0
2012-11-23 12:40:00,27.73,27.77,27.72,27.77,411500.0,20.6111,20.6408,20.6037,20.6408,411500.0
2012-11-23 12:50:00,27.77,27.86,27.76,27.86,469400.0,20.6408,20.7077,20.6334,20.7077,469400.0
2012-11-26 09:30:00,27.69,27.75,27.57,27.61,235000.0,20.5814,20.6259,20.4922,20.5219,235000.0
2012-11-26 09:40:00,27.61,27.63,27.58,27.62,222400.0,20.5219,20.5368,20.4996,20.5293,222400.0
2012-11-26 09:50:00,27.63,27.63,27.58,27.6,32200.0,20.5368,20.5368,20.4996,20.5145,32200.0
2012-11-26 10:00:00,27.61,27.68,27.59,27.63,239000.0,20.5219,20.5739,20.507,20.5368,239000.0
2012-11-26 10:10:00,27.63,27.65,27.61,27.65,39100.0,20.5368,20.5516,20.5219,20.5516,39100.0
2012-11-26 10:20:00,27.66,27.67,27.6,27.6,61900.0,20.5591,20.5665,20.5145,20.5145,61900.0
2012-11-26 10:30:00,27.6,27.61,27.59,27.6,184300.0,20.5145,20.5219,20.507,20.5145,184300.0
2012-11-26 10:40:00,27.6,27.61,27.59,27.59,38100.0,20.5145,20.5219,20.507,20.507,38100.0
2012-11-26 10:50:00,27.59,27.6,27.59,27.59,124500.0,20.507,20.5145,20.507,20.507,124500.0
2012-11-26 11:00:00,27.59,27.61,27.59,27.6,221100.0,20.507,20.5219,20.507,20.5145,221100.0
2012-11-26 11:10:00,27.6,27.61,27.58,27.6,125100.0,20.5145,20.5219,20.4996,20.5145,125100.0
2012-11-26 11:20:00,27.6,27.61,27.59,27.6,72700.0,20.5145,20.5219,20.507,20.5145,72700.0
2012-11-26 11:30:00,27.6,27.62,27.59,27.61,23200.0,20.5145,20.5293,20.507,20.5219,23200.0
2012-11-26 11:40:00,27.6,27.61,27.6,27.61,7200.0,20.5145,20.5219,20.5145,20.5219,7200.0
2012-11-26 11:50:00,27.61,27.61,27.59,27.6,58300.0,20.5219,20.5219,20.507,20.5145,58300.0
2012-11-26 12:00:00,27.6,27.61,27.6,27.6,7200.0,20.5145,20.5219,20.5145,20.5145,7200.0
2012-11-26 12:10:00,27.6,27.61,27.59,27.61,26900.0,20.5145,20.5219,20.507,20.5219,26900.0
2012-11-26 12:20:00,27.61,27.61,27.6,27.6,18900.0,20.5219,20.5219,20.5145,20.5145,18900.0
2012-11-26 12:30:00,27.61,27.63,27.6,27.63,112100.0,20.5219,20.5368,20.5145,20.5368,112100.0
2012-11-26 12:40:00,27.62,27.64,27.6,27.61,52400.0,20.5293,20.5442,20.5145,20.5219,52400.0
2012-11-26 12:50:00,27.61,27.62,27.6,27.61,19700.0,20.5219,20.5293,20.5145,20.5219,19700.0
2012-11-26 13:00:00,27.61,27.61,27.6,27.6,11000.0,20.5219,20.5219,20.5145,20.5145,11000.0
2012-11-26 13:10:00,27.6,27.65,27.6,27.64,49100.0,20.5145,20.5516,20.5145,20.5442,49100.0
2012-11-26 13:20:00,27.64,27.64,27.62,27.62,15100.0,20.5442,20.5442,20.5293,20.5293,15100.0
2012-11-26 13:30:00,27.62,27.64,27.61,27.63,100200.0,20.5293,20.5442,20.5219,20.5368,100200.0
2012-11-26 13:40:00,27.62,27.62,27.6,27.61,26500.0,20.5293,20.5293,20.5145,20.5219,26500.0
2012-11-26 13:50:00,27.61,27.61,27.6,27.6,15500.0,20.5219,20.5219,20.5145,20.5145,15500.0
2012-11-26 14:00:00,27.6,27.61,27.6,27.61,68400.0,20.5145,20.5219,20.5145,20.5219,68400.0
2012-11-26 14:10:00,27.61,27.61,27.6,27.6,20400.0,20.5219,20.5219,20.5145,20.5145,20400.0
2012-11-26 14:20:00,27.6,27.61,27.6,27.6,94700.0,20.5145,20.5219,20.5145,20.5145,94700.0
2012-11-26 14:30:00,27.6,27.61,27.6,27.6,8000.0,20.5145,20.5219,20.5145,20.5145,8000.0
2012-11-26 14:40:00,27.61,27.61,27.6,27.61,11300.0,20.5219,20.5219,20.5145,20.5219,11300.0
2012-11-26 14:50:00,27.61,27.64,27.61,27.62,51300.0,20.5219,20.5442,20.5219,20.5293,51300.0
2012-11-26 15:00:00,27.63,27.64,27.6,27.6,22900.0,20.5368,20.5442,20.5145,20.5145,22900.0
2012-11-26 15:10:00,27.59,27.62,27.58,27.6,63300.0,20.507,20.5293,20.4996,20.5145,63300.0
2012-11-26 15:20:00,27.6,27.64,27.6,27.62,57500.0,20.5145,20.5442,20.5145,20.5293,57500.0
2012-11-26 15:30:00,27.63,27.65,27.61,27.65,53200.0,20.5368,20.5516,20.5219,20.5516,53200.0
2012-11-26 15:40:00,27.65,27.68,27.64,27.68,25900.0,20.5516,20.5739,20.5442,20.5739,25900.0
2012-11-26 15:50:00,27.68,27.75,27.67,27.75,111600.0,20.5739,20.6259,20.5665,20.6259,111600.0
2012-11-27 09:30:00,27.72,27.72,27.6,27.63,7800.0,20.6037,20.6037,20.5145,20.5368,7800.0
2012-11-27 09:40:00,27.64,27.76,27.64,27.76,42500.0,20.5442,20.6334,20.5442,20.6334,42500.0
2012-11-27 09:50:00,27.76,27.76,27.7,27.74,42100.0,20.6334,20.6334,20.5888,20.6185,42100.0
2012-11-27 10:00:00,27.74,27.74,27.64,27.68,93500.0,20.6185,20.6185,20.5442,20.5739,93500.0
2012-11-27 10:10:00,27.68,27.69,27.6,27.62,48400.0,20.5739,20.5814,20.5145,20.5293,48400.0
2012-11-27 10:20:00,27.61,27.62,27.54,27.54,144700.0,20.5219,20.5293,20.4699,20.4699,144700.0
2012-11-27 10:30:00,27.55,27.56,27.51,27.52,86800.0,20.4773,20.4847,20.4476,20.455,86800.0
2012-11-27 10:40:00,27.52,27.56,27.51,27.56,65700.0,20.455,20.4847,20.4476,20.4847,65700.0
2012-11-27 10:50:00,27.55,27.57,27.55,27.57,10600.0,20.4773,20.4922,20.4773,20.4922,10600.0
2012-11-27 11:00:00,27.58,27.61,27.58,27.59,20200.0,20.4996,20.5219,20.4996,20.507,20200.0
2012-11-27 11:10:00,27.59,27.61,27.59,27.61,23200.0,20.507,20.5219,20.507,20.5219,23200.0
2012-11-27 11:20:00,27.61,27.62,27.59,27.6,36900.0,20.5219,20.5293,20.507,20.5145,36900.0
2012-11-27 11:30:00,27.6,27.68,27.58,27.68,21800.0,20.5145,20.5739,20.4996,20.5739,21800.0
2012-11-27 11:40:00,27.69,27.7,27.65,27.65,20900.0,20.5814,20.5888,20.5516,20.5516,20900.0
2012-11-27 11:50:00,27.66,27.7,27.66,27.68,13600.0,20.5591,20.5888,20.5591,20.5739,13600.0
2012-11-27 12:00:00,27.68,27.7,27.68,27.68,14600.0,20.5739,20.5888,20.5739,20.5739,14600.0
2012-11-27 12:10:00,27.67,27.67,27.64,27.64,13900.0,20.5665,20.5665,20.5442,20.5442,13900.0
2012-11-27 12:20:00,27.64,27.66,27.64,27.66,19200.0,20.5442,20.5591,20.5442,20.5591,19200.0
2012-11-27 12:30:00,27.65,27.65,27.63,27.64,18800.0,20.5516,20.5516,20.5368,20.5442,18800.0
2012-11-27 12:40:00,27.64,27.65,27.64,27.64,12100.0,20.5442,20.5516,20.5442,20.5442,12100.0
2012-11-27 12:50:00,27.64,27.65,27.62,27.62,13200.0,20.5442,20.5516,20.5293,20.5293,13200.0
2012-11-27 13:00:00,27.62,27.62,27.59,27.61,21900.0,20.5293,20.5293,20.507,20.5219,21900.0
2012-11-27 13:10:00,27.62,27.62,27.59,27.6,69300.0,20.5293,20.5293,20.507,20.5145,69300.0
2012-11-27 13:20:00,27.6,27.61,27.54,27.57,75600.0,20.5145,20.5219,20.4699,20.4922,75600.0
2012-11-27 13:30:00,27.57,27.61,27.57,27.6,11700.0,20.4922,20.5219,20.4922,20.5145,11700.0
2012-11-27 13:40:00,27.59,27.64,27.59,27.62,11800.0,20.507,20.5442,20.507,20.5293,11800.0
2012-11-27 13:50:00,27.62,27.62,27.59,27.61,9300.0,20.5293,20.5293,20.507,20.5219,9300.0
2012-11-27 14:00:00,27.61,27.62,27.58,27.62,46300.0,20.5219,20.5293,20.4996,20.5293,46300.0
2012-11-27 14:10:00,27.61,27.63,27.61,27.63,18200.0,20.5219,20.5368,20.5219,20.5368,18200.0
2012-11-27 14:20:00,27.62,27.63,27.53,27.53,53300.0,20.5293,20.5368,20.4624,20.4624,53300.0
2012-11-27 14:30:00,27.53,27.55,27.5,27.53,55200.0,20.4624,20.4773,20.4401,20.4624,55200.0
2012-11-27 14:40:00,27.53,27.57,27.49,27.52,26800.0,20.4624,20.4922,20.4327,20.455,26800.0
2012-11-27 14:50:00,27.53,27.56,27.51,27.55,22900.0,20.4624,20.4847,20.4476,20.4773,22900.0
2012-11-27 15:00:00,27.55,27.58,27.51,27.58,17700.0,20.4773,20.4996,20.4476,20.4996,17700.0
2012-11-27 15:10:00,27.57,27.59,27.56,27.56,25700.0,20.4922,20.507,20.4847,20.4847,25700.0
2012-11-27 15:20:00,27.55,27.59,27.55,27.57,37500.0,20.4773,20.507,20.4773,20.4922,37500.0
2012-11-27 15:30:00,27.57,27.58,27.48,27.48,39000.0,20.4922,20.4996,20.4253,20.4253,39000.0
2012-11-27 15:40:00,27.48,27.52,27.48,27.51,52700.0,20.4253,20.455,20.4253,20.4476,52700.0
2012-11-27 15:50:00,27.52,27.52,27.46,27.48,138900.0,20.455,20.455,20.4104,20.4253,138900.0
2012-11-28 09:30:00,27.51,27.51,27.23,27.29,24800.0,20.4476,20.4476,20.2394,20.284,24800.0
2012-11-28 09:40:00,27.3,27.32,27.26,27.26,55100.0,20.2915,20.3063,20.2617,20.2617,55100.0
2012-11-28 09:50:00,27.26,27.26,27.2,27.23,41600.0,20.2617,20.2617,20.2171,20.2394,41600.0
2012-11-28 10:00:00,27.22,27.22,27.02,27.05,172300.0,20.232,20.232,20.0834,20.1057,172300.0
2012-11-28 10:10:00,27.06,27.19,27.05,27.18,83700.0,20.1131,20.2097,20.1057,20.2023,83700.0
2012-11-28 10:20:00,27.19,27.32,27.17,27.23,119600.0,20.2097,20.3063,20.1948,20.2394,119600.0
2012-11-28 10:30:00,27.25,27.41,27.23,27.36,115600.0,20.2543,20.3732,20.2394,20.3361,115600.0
2012-11-28 10:40:00,27.36,27.44,27.31,27.4,164400.0,20.3361,20.3955,20.2989,20.3658,164400.0
2012-11-28 10:50:00,27.38,27.38,27.31,27.31,31700.0,20.3509,20.3509,20.2989,20.2989,31700.0
2012-11-28 11:00:00,27.3,27.33,27.27,27.32,20300.0,20.2915,20.3138,20.2692,20.3063,20300.0
2012-11-28 11:10:00,27.32,27.42,27.31,27.42,17600.0,20.3063,20.3807,20.2989,20.3807,17600.0
2012-11-28 11:20:00,27.43,27.44,27.38,27.38,15700.0,20.3881,20.3955,20.3509,20.3509,15700.0
2012-11-28 11:30:00,27.4,27.42,27.32,27.36,26500.0,20.3658,20.3807,20.3063,20.3361,26500.0
2012-11-28 11:40:00,27.37,27.37,27.31,27.32,12100.0,20.3435,20.3435,20.2989,20.3063,12100.0
2012-11-28 11:50:00,27.32,27.34,27.29,27.31,16000.0,20.3063,20.3212,20.284,20.2989,16000.0
2012-11-28 12:00:00,27.31,27.32,27.23,27.29,19500.0,20.2989,20.3063,20.2394,20.284,19500.0
2012-11-28 12:10:00,27.28,27.45,27.28,27.38,32900.0,20.2766,20.403,20.2766,20.3509,32900.0
2012-11-28 12:20:00,27.37,27.43,27.36,27.4,22700.0,20.3435,20.3881,20.3361,20.3658,22700.0
2012-11-28 12:30:00,27.41,27.47,27.4,27.47,26800.0,20.3732,20.4178,20.3658,20.4178,26800.0
2012-11-28 12:40:00,27.47,27.48,27.41,27.42,18500.0,20.4178,20.4253,20.3732,20.3807,18500.0
2012-11-28 12:50:00,27.41,27.44,27.4,27.42,17000.0,20.3732,20.3955,20.3658,20.3807,17000.0
2012-11-28 13:00:00,27.41,27.42,27.35,27.36,10100.0,20.3732,20.3807,20.3286,20.3361,10100.0
2012-11-28 13:10:00,27.36,27.39,27.35,27.38,3700.0,20.3361,20.3584,20.3286,20.3509,3700.0
2012-11-28 13:20:00,27.37,27.4,27.35,27.4,7400.0,20.3435,20.3658,20.3286,20.3658,7400.0
2012-11-28 13:30:00,27.4,27.45,27.39,27.41,14300.0,20.3658,20.403,20.3584,20.3732,14300.0
2012-11-28 13:40:00,27.42,27.44,27.4,27.41,4800.0,20.3807,20.3955,20.3658,20.3732,4800.0
2012-11-28 13:50:00,27.4,27.4,27.37,27.39,22900.0,20.3658,20.3658,20.3435,20.3584,22900.0
2012-11-28 14:00:00,27.38,27.4,27.35,27.38,13300.0,20.3509,20.3658,20.3286,20.3509,13300.0
2012-11-28 14:10:00,27.37,27.37,27.33,27.34,44900.0,20.3435,20.3435,20.3138,20.3212,44900.0
2012-11-28 14:20:00,27.33,27.33,27.31,27.33,7500.0,20.3138,20.3138,20.2989,20.3138,7500.0
2012-11-28 14:30:00,27.33,27.37,27.32,27.36,16400.0,20.3138,20.3435,20.3063,20.3361,16400.0
2012-11-28 14:40:00,27.37,27.38,27.34,27.34,23800.0,20.3435,20.3509,20.3212,20.3212,23800.0
2012-11-28 14:50:00,27.34,27.36,27.33,27.35,12000.0,20.3212,20.3361,20.3138,20.3286,12000.0
2012-11-28 15:00:00,27.35,27.4,27.35,27.4,13700.0,20.3286,20.3658,20.3286,20.3658,13700.0
2012-11-28 15:10:00,27.41,27.41,27.38,27.39,16800.0,20.3732,20.3732,20.3509,20.3584,16800.0
2012-11-28 15:20:00,27.39,27.44,27.38,27.44,29800.0,20.3584,20.3955,20.3509,20.3955,29800.0
2012-11-28 15:30:00,27.44,27.48,27.43,27.45,36000.0,20.3955,20.4253,20.3881,20.403,36000.0
2012-11-28 15:40:00,27.44,27.45,27.43,27.43,21200.0,20.3955,20.403,20.3881,20.3881,21200.0
2012-11-28 15:50:00,27.44,27.47,27.42,27.46,94900.0,20.3955,20.4178,20.3807,20.4104,94900.0
2012-11-29 09:30:00,27.67,27.68,27.54,27.67,44100.0,20.5665,20.5739,20.4699,20.5665,44100.0
2012-11-29 09:40:00,27.68,27.75,27.68,27.69,19000.0,20.5739,20.6259,20.5739,20.5814,19000.0
2012-11-29 09:50:00,27.69,27.76,27.67,27.76,29600.0,20.5814,20.6334,20.5665,20.6334,29600.0
2012-11-29 10:00:00,27.76,27.8,27.65,27.65,39400.0,20.6334,20.6631,20.5516,20.5516,39400.0
2012-11-29 10:10:00,27.66,27.7,27.59,27.66,38000.0,20.5591,20.5888,20.507,20.5591,38000.0
2012-11-29 10:20:00,27.67,27.68,27.63,27.65,23000.0,20.5665,20.5739,20.5368,20.5516,23000.0
2012-11-29 10:30:00,27.64,27.64,27.61,27.63,10800.0,20.5442,20.5442,20.5219,20.5368,10800.0
2012-11-29 10:40:00,27.65,27.68,27.65,27.67,13700.0,20.5516,20.5739,20.5516,20.5665,13700.0
2012-11-29 10:50:00,27.69,27.72,27.68,27.72,8700.0,20.5814,20.6037,20.5739,20.6037,8700.0
2012-11-29 11:00:00,27.7,27.74,27.7,27.74,73400.0,20.5888,20.6185,20.5888,20.6185,73400.0
2012-11-29 11:10:00,27.74,27.76,27.74,27.74,86900.0,20.6185,20.6334,20.6185,20.6185,86900.0
2012-11-29 11:20:00,27.74,27.74,27.71,27.74,21400.0,20.6185,20.6185,20.5962,20.6185,21400.0
2012-11-29 11:30:00,27.74,27.78,27.74,27.76,37500.0,20.6185,20.6482,20.6185,20.6334,37500.0
2012-11-29 11:40:00,27.76,27.76,27.57,27.65,94100.0,20.6334,20.6334,20.4922,20.5516,94100.0
2012-11-29 11:50:00,27.65,27.7,27.58,27.6,54400.0,20.5516,20.5888,20.4996,20.5145,54400.0
2012-11-29 12:00:00,27.61,27.63,27.56,27.6,45000.0,20.5219,20.5368,20.4847,20.5145,45000.0
2012-11-29 12:10:00,27.61,27.68,27.59,27.64,23300.0,20.5219,20.5739,20.507,20.5442,23300.0
2012-11-29 12:20:00,27.64,27.67,27.64,27.66,10700.0,20.5442,20.5665,20.5442,20.5591,10700.0
2012-11-29 12:30:00,27.66,27.66,27.63,27.63,4400.0,20.5591,20.5591,20.5368,20.5368,4400.0
2012-11-29 12:40:00,27.62,27.62,27.57,27.59,11800.0,20.5293,20.5293,20.4922,20.507,11800.0
2012-11-29 12:50:00,27.6,27.62,27.6,27.62,8100.0,20.5145,20.5293,20.5145,20.5293,8100.0
2012-11-29 13:00:00,27.62,27.64,27.58,27.59,12800.0,20.5293,20.5442,20.4996,20.507,12800.0
2012-11-29 13:10:00,27.59,27.59,27.56,27.58,14100.0,20.507,20.507,20.4847,20.4996,14100.0
2012-11-29 13:20:00,27.59,27.59,27.57,27.58,8500.0,20.507,20.507,20.4922,20.4996,8500.0
2012-11-29 13:30:00,27.58,27.62,27.58,27.62,17000.0,20.4996,20.5293,20.4996,20.5293,17000.0
2012-11-29 13:40:00,27.62,27.63,27.59,27.62,10500.0,20.5293,20.5368,20.507,20.5293,10500.0
2012-11-29 13:50:00,27.62,27.63,27.61,27.61,2400.0,20.5293,20.5368,20.5219,20.5219,2400.0
2012-11-29 14:00:00,27.61,27.62,27.6,27.6,3900.0,20.5219,20.5293,20.5145,20.5145,3900.0
2012-11-29 14:10:00,27.6,27.62,27.6,27.62,1200.0,20.5145,20.5293,20.5145,20.5293,1200.0
2012-11-29 14:20:00,27.63,27.64,27.62,27.62,20200.0,20.5368,20.5442,20.5293,20.5293,20200.0
2012-11-29 14:30:00,27.63,27.65,27.63,27.65,7100.0,20.5368,20.5516,20.5368,20.5516,7100.0
2012-11-29 14:40:00,27.65,27.67,27.64,27.67,25700.0,20.5516,20.5665,20.5442,20.5665,25700.0
2012-11-29 14:50:00,27.67,27.7,27.67,27.68,272300.0,20.5665,20.5888,20.5665,20.5739,272300.0
2012-11-29 15:00:00,27.67,27.68,27.63,27.65,13500.0,20.5665,20.5739,20.5368,20.5516,13500.0
2012-11-29 15:10:00,27.64,27.64,27.59,27.6,26300.0,20.5442,20.5442,20.507,20.5145,26300.0
2012-11-29 15:20:00,27.6,27.62,27.55,27.62,78900.0,20.5145,20.5293,20.4773,20.5293,78900.0
2012-11-29 15:30:00,27.61,27.64,27.6,27.63,27200.0,20.5219,20.5442,20.5145,20.5368,27200.0
2012-11-29 15:40:00,27.63,27.68,27.63,27.66,47800.0,20.5368,20.5739,20.5368,20.5591,47800.0
2012-11-29 15:50:00,27.67,27.68,27.63,27.65,60600.0,20.5665,20.5739,20.5368,20.5516,60600.0
2012-11-30 09:30:00,27.67,27.67,27.61,27.64,7200.0,20.5665,20.5665,20.5219,20.5442,7200.0
2012-11-30 09:40:00,27.66,27.72,27.66,27.68,49700.0,20.5591,20.6037,20.5591,20.5739,49700.0
2012-11-30 09:50:00,27.66,27.7,27.66,27.69,10400.0,20.5591,20.5888,20.5591,20.5814,10400.0
2012-11-30 10:00:00,27.7,27.72,27.67,27.67,21800.0,20.5888,20.6037,20.5665,20.5665,21800.0
2012-11-30 10:10:00,27.66,27.68,27.63,27.67,17000.0,20.5591,20.5739,20.5368,20.5665,17000.0
2012-11-30 10:20:00,27.68,27.68,27.62,27.64,9100.0,20.5739,20.5739,20.5293,20.5442,9100.0
2012-11-30 10:30:00,27.64,27.64,27.6,27.6,7100.0,20.5442,20.5442,20.5145,20.5145,7100.0
2012-11-30 10:40:00,27.6,27.62,27.57,27.57,16700.0,20.5145,20.5293,20.4922,20.4922,16700.0
2012-11-30 10:50:00,27.57,27.62,27.56,27.62,27000.0,20.4922,20.5293,20.4847,20.5293,27000.0
2012-11-30 11:00:00,27.62,27.63,27.59,27.59,34600.0,20.5293,20.5368,20.507,20.507,34600.0
2012-11-30 11:10:00,27.6,27.61,27.56,27.56,23300.0,20.5145,20.5219,20.4847,20.4847,23300.0
2012-11-30 11:20:00,27.56,27.57,27.54,27.57,16900.0,20.4847,20.4922,20.4699,20.4922,16900.0
2012-11-30 11:30:00,27.56,27.56,27.52,27.54,19600.0,20.4847,20.4847,20.455,20.4699,19600.0
2012-11-30 11:40:00,27.55,27.58,27.53,27.58,45800.0,20.4773,20.4996,20.4624,20.4996,45800.0
2012-11-30 11:50:00,27.57,27.59,27.56,27.57,36200.0,20.4922,20.507,20.4847,20.4922,36200.0
2012-11-30 12:00:00,27.57,27.57,27.55,27.55,16000.0,20.4922,20.4922,20.4773,20.4773,16000.0
2012-11-30 12:10:00,27.55,27.56,27.54,27.54,13900.0,20.4773,20.4847,20.4699,20.4699,13900.0
2012-11-30 12:20:00,27.53,27.56,27.53,27.56,5700.0,20.4624,20.4847,20.4624,20.4847,5700.0
2012-11-30 12:30:00,27.57,27.58,27.56,27.57,13100.0,20.4922,20.4996,20.4847,20.4922,13100.0
2012-11-30 12:40:00,27.57,27.57,27.53,27.54,19900.0,20.4922,20.4922,20.4624,20.4699,19900.0
2012-11-30 12:50:00,27.55,27.56,27.53,27.55,10800.0,20.4773,20.4847,20.4624,20.4773,10800.0
2012-11-30 13:00:00,27.55,27.57,27.55,27.55,10900.0,20.4773,20.4922,20.4773,20.4773,10900.0
2012-11-30 13:10:00,27.56,27.56,27.54,27.54,6600.0,20.4847,20.4847,20.4699,20.4699,6600.0
2012-11-30 13:20:00,27.55,27.58,27.54,27.57,9900.0,20.4773,20.4996,20.4699,20.4922,9900.0
2012-11-30 13:30:00,27.57,27.57,27.54,27.55,6600.0,20.4922,20.4922,20.4699,20.4773,6600.0
2012-11-30 13:40:00,27.54,27.54,27.53,27.54,5700.0,20.4699,20.4699,20.4624,20.4699,5700.0
2012-11-30 13:50:00,27.54,27.55,27.52,27.52,19800.0,20.4699,20.4773,20.455,20.455,19800.0
2012-11-30 14:00:00,27.52,27.53,27.52,27.53,7300.0,20.455,20.4624,20.455,20.4624,7300.0
2012-11-30 14:10:00,27.53,27.54,27.53,27.54,4900.0,20.4624,20.4699,20.4624,20.4699,4900.0
2012-11-30 14:20:00,27.54,27.58,27.54,27.57,15600.0,20.4699,20.4996,20.4699,20.4922,15600.0
2012-11-30 14:30:00,27.57,27.57,27.54,27.54,11700.0,20.4922,20.4922,20.4699,20.4699,11700.0
2012-11-30 14:40:00,27.54,27.54,27.53,27.54,8200.0,20.4699,20.4699,20.4624,20.4699,8200.0
2012-11-30 14:50:00,27.53,27.53,27.51,27.51,9200.0,20.4624,20.4624,20.4476,20.4476,9200.0
2012-11-30 15:00:00,27.51,27.53,27.5,27.52,9400.0,20.4476,20.4624,20.4401,20.455,9400.0
2012-11-30 15:10:00,27.53,27.57,27.52,27.55,61000.0,20.4624,20.4922,20.455,20.4773,61000.0
2012-11-30 15:20:00,27.55,27.56,27.54,27.54,8800.0,20.4773,20.4847,20.4699,20.4699,8800.0
2012-11-30 15:30:00,27.55,27.58,27.54,27.57,10800.0,20.4773,20.4996,20.4699,20.4922,10800.0
2012-11-30 15:40:00,27.57,27.59,27.55,27.58,20900.0,20.4922,20.507,20.4773,20.4996,20900.0
2012-11-30 15:50:00,27.58,27.62,27.58,27.58,179800.0,20.4996,20.5293,20.4996,20.4996,179800.0
2012-12-03 09:30:00,27.71,27.77,27.67,27.69,25300.0,20.5962,20.6408,20.5665,20.5814,25300.0
2012-12-03 09:40:00,27.72,27.72,27.61,27.63,73800.0,20.6037,20.6037,20.5219,20.5368,73800.0
2012-12-03 09:50:00,27.63,27.63,27.59,27.6,37200.0,20.5368,20.5368,20.507,20.5145,37200.0
2012-12-03 10:00:00,27.59,27.59,27.51,27.58,63500.0,20.507,20.507,20.4476,20.4996,63500.0
2012-12-03 10:10:00,27.58,27.65,27.58,27.65,73900.0,20.4996,20.5516,20.4996,20.5516,73900.0
2012-12-03 10:20:00,27.65,27.67,27.63,27.64,28700.0,20.5516,20.5665,20.5368,20.5442,28700.0
2012-12-03 10:30:00,27.64,27.64,27.6,27.62,57500.0,20.5442,20.5442,20.5145,20.5293,57500.0
2012-12-03 10:40:00,27.62,27.63,27.59,27.63,34100.0,20.5293,20.5368,20.507,20.5368,34100.0
2012-12-03 10:50:00,27.63,27.63,27.55,27.56,29800.0,20.5368,20.5368,20.4773,20.4847,29800.0
2012-12-03 11:00:00,27.56,27.56,27.54,27.55,2600.0,20.4847,20.4847,20.4699,20.4773,2600.0
2012-12-03 11:10:00,27.55,27.59,27.55,27.59,1400.0,20.4773,20.507,20.4773,20.507,1400.0
2012-12-03 11:20:00,27.58,27.58,27.56,27.57,3900.0,20.4996,20.4996,20.4847,20.4922,3900.0
2012-12-03 11:30:00,27.57,27.62,27.56,27.62,48900.0,20.4922,20.5293,20.4847,20.5293,48900.0
2012-12-03 11:40:00,27.62,27.68,27.62,27.67,35400.0,20.5293,20.5739,20.5293,20.5665,35400.0
2012-12-03 11:50:00,27.68,27.7,27.68,27.7,16000.0,20.5739,20.5888,20.5739,20.5888,16000.0
2012-12-03 12:00:00,27.69,27.7,27.68,27.69,145900.0,20.5814,20.5888,20.5739,20.5814,145900.0
2012-12-03 12:10:00,27.68,27.69,27.66,27.66,18600.0,20.5739,20.5814,20.5591,20.5591,18600.0
2012-12-03 12:20:00,27.66,27.67,27.65,27.65,24800.0,20.5591,20.5665,20.5516,20.5516,24800.0
2012-12-03 12:30:00,27.65,27.66,27.65,27.65,15500.0,20.5516,20.5591,20.5516,20.5516,15500.0
2012-12-03 12:40:00,27.65,27.65,27.62,27.62,19500.0,20.5516,20.5516,20.5293,20.5293,19500.0
2012-12-03 12:50:00,27.62,27.64,27.62,27.62,24000.0,20.5293,20.5442,20.5293,20.5293,24000.0
2012-12-03 13:00:00,27.62,27.62,27.57,27.57,17100.0,20.5293,20.5293,20.4922,20.4922,17100.0
2012-12-03 13:10:00,27.57,27.59,27.57,27.57,11400.0,20.4922,20.507,20.4922,20.4922,11400.0
2012-12-03 13:20:00,27.57,27.57,27.56,27.56,13200.0,20.4922,20.4922,20.4847,20.4847,13200.0
2012-12-03 13:30:00,27.57,27.57,27.5,27.51,49300.0,20.4922,20.4922,20.4401,20.4476,49300.0
2012-12-03 13:40:00,27.51,27.53,27.5,27.53,24400.0,20.4476,20.4624,20.4401,20.4624,24400.0
2012-12-03 13:50:00,27.53,27.53,27.52,27.52,9400.0,20.4624,20.4624,20.455,20.455,9400.0
2012-12-03 14:00:00,27.52,27.56,27.52,27.56,12600.0,20.455,20.4847,20.455,20.4847,12600.0
2012-12-03 14:10:00,27.56,27.59,27.55,27.58,31200.0,20.4847,20.507,20.4773,20.4996,31200.0
2012-12-03 14:20:00,27.58,27.59,27.58,27.58,18300.0,20.4996,20.507,20.4996,20.4996,18300.0
2012-12-03 14:30:00,27.58,27.59,27.54,27.54,40600.0,20.4996,20.507,20.4699,20.4699,40600.0
2012-12-03 14:40:00,27.54,27.57,27.53,27.55,16800.0,20.4699,20.4922,20.4624,20.4773,16800.0
2012-12-03 14:50:00,27.55,27.58,27.55,27.58,14000.0,20.4773,20.4996,20.4773,20.4996,14000.0
2012-12-03 15:00:00,27.59,27.63,27.58,27.59,194400.0,20.507,20.5368,20.4996,20.507,194400.0
2012-12-03 15:10:00,27.58,27.59,27.53,27.53,30600.0,20.4996,20.507,20.4624,20.4624,30600.0
2012-12-03 15:20:00,27.54,27.6,27.54,27.58,35900.0,20.4699,20.5145,20.4699,20.4996,35900.0
2012-12-03 15:30:00,27.58,27.6,27.56,27.59,51000.0,20.4996,20.5145,20.4847,20.507,51000.0
2012-12-03 15:40:00,27.59,27.62,27.58,27.6,46000.0,20.507,20.5293,20.4996,20.5145,46000.0
2012-12-03 15:50:00,27.59,27.62,27.56,27.6,133500.0,20.507,20.5293,20.4847,20.5145,133500.0
2012-12-04 09:30:00,27.53,27.56,27.51,27.53,6400.0,20.4624,20.4847,20.4476,20.4624,6400.0
2012-12-04 09:40:00,27.53,27.59,27.51,27.54,200500.0,20.4624,20.507,20.4476,20.4699,200500.0
2012-12-04 09:50:00,27.55,27.57,27.51,27.51,8900.0,20.4773,20.4922,20.4476,20.4476,8900.0
2012-12-04 10:00:00,27.51,27.52,27.46,27.51,249600.0,20.4476,20.455,20.4104,20.4476,249600.0
2012-12-04 10:10:00,27.51,27.54,27.51,27.51,18100.0,20.4476,20.4699,20.4476,20.4476,18100.0
2012-12-04 10:20:00,27.5,27.5,27.39,27.39,66400.0,20.4401,20.4401,20.3584,20.3584,66400.0
2012-12-04 10:30:00,27.39,27.41,27.37,27.39,66100.0,20.3584,20.3732,20.3435,20.3584,66100.0
2012-12-04 10:40:00,27.39,27.4,27.36,27.37,61300.0,20.3584,20.3658,20.3361,20.3435,61300.0
2012-12-04 10:50:00,27.38,27.39,27.34,27.39,20100.0,20.3509,20.3584,20.3212,20.3584,20100.0
2012-12-04 11:00:00,27.39,27.39,27.33,27.34,28300.0,20.3584,20.3584,20.3138,20.3212,28300.0
2012-12-04 11:10:00,27.34,27.37,27.32,27.36,30600.0,20.3212,20.3435,20.3063,20.3361,30600.0
2012-12-04 11:20:00,27.36,27.36,27.3,27.3,36900.0,20.3361,20.3361,20.2915,20.2915,36900.0
2012-12-04 11:30:00,27.3,27.32,27.29,27.3,12400.0,20.2915,20.3063,20.284,20.2915,12400.0
2012-12-04 11:40:00,27.29,27.35,27.29,27.34,23900.0,20.284,20.3286,20.284,20.3212,23900.0
2012-12-04 11:50:00,27.34,27.35,27.31,27.32,15600.0,20.3212,20.3286,20.2989,20.3063,15600.0
2012-12-04 12:00:00,27.32,27.33,27.24,27.24,73100.0,20.3063,20.3138,20.2469,20.2469,73100.0
2012-12-04 12:10:00,27.25,27.26,27.22,27.24,119500.0,20.2543,20.2617,20.232,20.2469,119500.0
2012-12-04 12:20:00,27.24,27.3,27.23,27.28,23600.0,20.2469,20.2915,20.2394,20.2766,23600.0
2012-12-04 12:30:00,27.27,27.29,27.24,27.25,24000.0,20.2692,20.284,20.2469,20.2543,24000.0
2012-12-04 12:40:00,27.26,27.3,27.24,27.28,17400.0,20.2617,20.2915,20.2469,20.2766,17400.0
2012-12-04 12:50:00,27.27,27.27,27.24,27.24,3900.0,20.2692,20.2692,20.2469,20.2469,3900.0
2012-12-04 13:00:00,27.23,27.23,27.18,27.2,51100.0,20.2394,20.2394,20.2023,20.2171,51100.0
2012-12-04 13:10:00,27.19,27.2,27.19,27.19,20800.0,20.2097,20.2171,20.2097,20.2097,20800.0
2012-12-04 13:20:00,27.19,27.28,27.19,27.27,38400.0,20.2097,20.2766,20.2097,20.2692,38400.0
2012-12-04 13:30:00,27.27,27.28,27.25,27.27,11300.0,20.2692,20.2766,20.2543,20.2692,11300.0
2012-12-04 13:40:00,27.28,27.32,27.27,27.3,39400.0,20.2766,20.3063,20.2692,20.2915,39400.0
2012-12-04 13:50:00,27.3,27.36,27.29,27.33,134800.0,20.2915,20.3361,20.284,20.3138,134800.0
2012-12-04 14:00:00,27.34,27.37,27.33,27.33,55200.0,20.3212,20.3435,20.3138,20.3138,55200.0
2012-12-04 14:10:00,27.33,27.33,27.32,27.32,36000.0,20.3138,20.3138,20.3063,20.3063,36000.0
2012-12-04 14:20:00,27.34,27.36,27.34,27.34,14300.0,20.3212,20.3361,20.3212,20.3212,14300.0
2012-12-04 14:30:00,27.32,27.32,27.29,27.29,16700.0,20.3063,20.3063,20.284,20.284,16700.0
2012-12-04 14:40:00,27.3,27.37,27.3,27.34,18200.0,20.2915,20.3435,20.2915,20.3212,18200.0
2012-12-04 14:50:00,27.35,27.36,27.33,27.34,39300.0,20.3286,20.3361,20.3138,20.3212,39300.0
2012-12-04 15:00:00,27.34,27.4,27.34,27.39,19500.0,20.3212,20.3658,20.3212,20.3584,19500.0
2012-12-04 15:10:00,27.39,27.4,27.37,27.39,64800.0,20.3584,20.3658,20.3435,20.3584,64800.0
2012-12-04 15:20:00,27.39,27.43,27.39,27.42,20200.0,20.3584,20.3881,20.3584,20.3807,20200.0
2012-12-04 15:30:00,27.43,27.43,27.38,27.4,61000.0,20.3881,20.3881,20.3509,20.3658,61000.0
2012-12-04 15:40:00,27.4,27.41,27.38,27.41,19500.0,20.3658,20.3732,20.3509,20.3732,19500.0
2012-12-04 15:50:00,27.41,27.42,27.37,27.39,44600.0,20.3732,20.3807,20.3435,20.3584,44600.0
2012-12-05 09:30:00,27.39,27.66,27.38,27.52,15300.0,20.3584,20.5591,20.3509,20.455,15300.0
2012-12-05 09:40:00,27.51,27.56,27.48,27.49,31600.0,20.4476,20.4847,20.4253,20.4327,31600.0
2012-12-05 09:50:00,27.47,27.49,27.41,27.41,32300.0,20.4178,20.4327,20.3732,20.3732,32300.0
2012-12-05 10:00:00,27.41,27.45,27.37,27.42,32100.0,20.3732,20.403,20.3435,20.3807,32100.0
2012-12-05 10:10:00,27.42,27.44,27.38,27.44,8200.0,20.3807,20.3955,20.3509,20.3955,8200.0
2012-12-05 10:20:00,27.43,27.45,27.36,27.36,31600.0,20.3881,20.403,20.3361,20.3361,31600.0
2012-12-05 10:30:00,27.36,27.39,27.36,27.37,13700.0,20.3361,20.3584,20.3361,20.3435,13700.0
2012-12-05 10:40:00,27.37,27.37,27.3,27.34,16700.0,20.3435,20.3435,20.2915,20.3212,16700.0
2012-12-05 10:50:00,27.33,27.33,27.29,27.32,21200.0,20.3138,20.3138,20.284,20.3063,21200.0
2012-12-05 11:00:00,27.32,27.37,27.32,27.37,24600.0,20.3063,20.3435,20.3063,20.3435,24600.0
2012-12-05 11:10:00,27.36,27.41,27.35,27.39,3800.0,20.3361,20.3732,20.3286,20.3584,3800.0
2012-12-05 11:20:00,27.4,27.45,27.4,27.43,3100.0,20.3658,20.403,20.3658,20.3881,3100.0
2012-12-05 11:30:00,27.44,27.49,27.44,27.47,10300.0,20.3955,20.4327,20.3955,20.4178,10300.0
2012-12-05 11:40:00,27.48,27.5,27.45,27.48,30500.0,20.4253,20.4401,20.403,20.4253,30500.0
2012-12-05 11:50:00,27.47,27.52,27.46,27.51,25100.0,20.4178,20.455,20.4104,20.4476,25100.0
2012-12-05 12:00:00,27.5,27.6,27.5,27.55,27600.0,20.4401,20.5145,20.4401,20.4773,27600.0
2012-12-05 12:10:00,27.56,27.56,27.53,27.55,22300.0,20.4847,20.4847,20.4624,20.4773,22300.0
2012-12-05 12:20:00,27.56,27.57,27.53,27.53,25400.0,20.4847,20.4922,20.4624,20.4624,25400.0
2012-12-05 12:30:00,27.54,27.62,27.53,27.61,13900.0,20.4699,20.5293,20.4624,20.5219,13900.0
2012-12-05 12:40:00,27.62,27.63,27.55,27.56,14700.0,20.5293,20.5368,20.4773,20.4847,14700.0
2012-12-05 12:50:00,27.57,27.58,27.56,27.58,76300.0,20.4922,20.4996,20.4847,20.4996,76300.0
2012-12-05 13:00:00,27.57,27.58,27.56,27.58,18800.0,20.4922,20.4996,20.4847,20.4996,18800.0
2012-12-05 13:10:00,27.59,27.59,27.55,27.56,12400.0,20.507,20.507,20.4773,20.4847,12400.0
2012-12-05 13:20:00,27.56,27.57,27.51,27.51,123600.0,20.4847,20.4922,20.4476,20.4476,123600.0
2012-12-05 13:30:00,27.5,27.53,27.49,27.52,31900.0,20.4401,20.4624,20.4327,20.455,31900.0
2012-12-05 13:40:00,27.52,27.53,27.5,27.5,17700.0,20.455,20.4624,20.4401,20.4401,17700.0
2012-12-05 13:50:00,27.5,27.52,27.5,27.51,8000.0,20.4401,20.455,20.4401,20.4476,8000.0
2012-12-05 14:00:00,27.53,27.58,27.53,27.55,36200.0,20.4624,20.4996,20.4624,20.4773,36200.0
2012-12-05 14:10:00,27.56,27.57,27.55,27.57,57900.0,20.4847,20.4922,20.4773,20.4922,57900.0
2012-12-05 14:20:00,27.58,27.58,27.52,27.52,10200.0,20.4996,20.4996,20.455,20.455,10200.0
2012-12-05 14:30:00,27.53,27.54,27.52,27.54,13800.0,20.4624,20.4699,20.455,20.4699,13800.0
2012-12-05 14:40:00,27.55,27.56,27.54,27.54,28000.0,20.4773,20.4847,20.4699,20.4699,28000.0
2012-12-05 14:50:00,27.53,27.54,27.52,27.52,14000.0,20.4624,20.4699,20.455,20.455,14000.0
2012-12-05 15:00:00,27.53,27.57,27.52,27.56,19100.0,20.4624,20.4922,20.455,20.4847,19100.0
2012-12-05 15:10:00,27.55,27.58,27.55,27.55,33300.0,20.4773,20.4996,20.4773,20.4773,33300.0
2012-12-05 15:20:00,27.55,27.56,27.52,27.55,25400.0,20.4773,20.4847,20.455,20.4773,25400.0
2012-12-05 15:30:00,27.55,27.56,27.51,27.52,62300.0,20.4773,20.4847,20.4476,20.455,62300.0
2012-12-05 15:40:00,27.51,27.53,27.46,27.47,22800.0,20.4476,20.4624,20.4104,20.4178,22800.0
2012-12-05 15:50:00,27.47,27.53,27.47,27.5,52000.0,20.4178,20.4624,20.4178,20.4401,52000.0
2012-12-06 09:30:00,27.5,27.54,27.45,27.54,12300.0,20.4401,20.4699,20.403,20.4699,12300.0
2012-12-06 09:40:00,27.54,27.54,27.47,27.5,8300.0,20.4699,20.4699,20.4178,20.4401,8300.0
2012-12-06 09:50:00,27.48,27.5,27.47,27.49,9500.0,20.4253,20.4401,20.4178,20.4327,9500.0
2012-12-06 10:00:00,27.49,27.5,27.43,27.47,27000.0,20.4327,20.4401,20.3881,20.4178,27000.0
2012-12-06 10:10:00,27.47,27.47,27.43,27.44,9300.0,20.4178,20.4178,20.3881,20.3955,9300.0
2012-12-06 10:20:00,27.45,27.49,27.44,27.47,2700.0,20.403,20.4327,20.3955,20.4178,2700.0
2012-12-06 10:30:00,27.47,27.55,27.47,27.55,77000.0,20.4178,20.4773,20.4178,20.4773,77000.0
2012-12-06 10:40:00,27.54,27.57,27.52,27.57,10100.0,20.4699,20.4922,20.455,20.4922,10100.0
2012-12-06 10:50:00,27.58,27.59,27.53,27.53,17000.0,20.4996,20.507,20.4624,20.4624,17000.0
2012-12-06 11:00:00,27.54,27.54,27.51,27.52,5600.0,20.4699,20.4699,20.4476,20.455,5600.0
2012-12-06 11:10:00,27.52,27.53,27.51,27.51,17700.0,20.455,20.4624,20.4476,20.4476,17700.0
2012-12-06 11:20:00,27.52,27.55,27.52,27.55,94500.0,20.455,20.4773,20.455,20.4773,94500.0
2012-12-06 11:30:00,27.55,27.59,27.54,27.58,67800.0,20.4773,20.507,20.4699,20.4996,67800.0
2012-12-06 11:40:00,27.58,27.58,27.54,27.55,6400.0,20.4996,20.4996,20.4699,20.4773,6400.0
2012-12-06 11:50:00,27.55,27.56,27.51,27.51,8400.0,20.4773,20.4847,20.4476,20.4476,8400.0
2012-12-06 12:00:00,27.51,27.52,27.49,27.49,8800.0,20.4476,20.455,20.4327,20.4327,8800.0
2012-12-06 12:10:00,27.5,27.5,27.47,27.48,4000.0,20.4401,20.4401,20.4178,20.4253,4000.0
2012-12-06 12:20:00,27.48,27.48,27.44,27.44,11500.0,20.4253,20.4253,20.3955,20.3955,11500.0
2012-12-06 12:30:00,27.43,27.45,27.43,27.45,8000.0,20.3881,20.403,20.3881,20.403,8000.0
2012-12-06 12:40:00,27.44,27.44,27.43,27.44,11800.0,20.3955,20.3955,20.3881,20.3955,11800.0
2012-12-06 12:50:00,27.43,27.43,27.42,27.42,9500.0,20.3881,20.3881,20.3807,20.3807,9500.0
2012-12-06 13:00:00,27.42,27.44,27.41,27.43,12000.0,20.3807,20.3955,20.3732,20.3881,12000.0
2012-12-06 13:10:00,27.43,27.46,27.43,27.46,6600.0,20.3881,20.4104,20.3881,20.4104,6600.0
2012-12-06 13:20:00,27.47,27.48,27.46,27.46,5500.0,20.4178,20.4253,20.4104,20.4104,5500.0
2012-12-06 13:30:00,27.47,27.48,27.46,27.48,8300.0,20.4178,20.4253,20.4104,20.4253,8300.0
2012-12-06 13:40:00,27.48,27.48,27.46,27.48,10000.0,20.4253,20.4253,20.4104,20.4253,10000.0
2012-12-06 13:50:00,27.48,27.49,27.46,27.49,5800.0,20.4253,20.4327,20.4104,20.4327,5800.0
2012-12-06 14:00:00,27.49,27.49,27.46,27.46,10300.0,20.4327,20.4327,20.4104,20.4104,10300.0
2012-12-06 14:10:00,27.46,27.49,27.46,27.48,3600.0,20.4104,20.4327,20.4104,20.4253,3600.0
2012-12-06 14:20:00,27.47,27.5,27.46,27.49,9500.0,20.4178,20.4401,20.4104,20.4327,9500.0
2012-12-06 14:30:00,27.49,27.51,27.49,27.5,14200.0,20.4327,20.4476,20.4327,20.4401,14200.0
2012-12-06 14:40:00,27.5,27.5,27.47,27.48,3600.0,20.4401,20.4401,20.4178,20.4253,3600.0
2012-12-06 14:50:00,27.48,27.49,27.47,27.49,9400.0,20.4253,20.4327,20.4178,20.4327,9400.0
2012-12-06 15:00:00,27.49,27.49,27.47,27.47,11400.0,20.4327,20.4327,20.4178,20.4178,11400.0
2012-12-06 15:10:00,27.48,27.48,27.45,27.48,34900.0,20.4253,20.4253,20.403,20.4253,34900.0
2012-12-06 15:20:00,27.47,27.48,27.45,27.46,10600.0,20.4178,20.4253,20.403,20.4104,10600.0
2012-12-06 15:30:00,27.45,27.5,27.45,27.48,21100.0,20.403,20.4401,20.403,20.4253,21100.0
2012-12-06 15:40:00,27.48,27.48,27.45,27.46,11800.0,20.4253,20.4253,20.403,20.4104,11800.0
2012-12-06 15:50:00,27.46,27.49,27.46,27.49,44600.0,20.4104,20.4327,20.4104,20.4327,44600.0
2012-12-07 09:30:00,27.63,27.63,27.53,27.53,7700.0,20.5368,20.5368,20.4624,20.4624,7700.0
2012-12-07 09:40:00,27.53,27.54,27.47,27.5,115100.0,20.4624,20.4699,20.4178,20.4401,115100.0
2012-12-07 09:50:00,27.49,27.52,27.44,27.5,5900.0,20.4327,20.455,20.3955,20.4401,5900.0
2012-12-07 10:00:00,27.51,27.52,27.48,27.51,6500.0,20.4476,20.455,20.4253,20.4476,6500.0
2012-12-07 10:10:00,27.51,27.51,27.46,27.48,12900.0,20.4476,20.4476,20.4104,20.4253,12900.0
2012-12-07 10:20:00,27.47,27.48,27.43,27.44,29300.0,20.4178,20.4253,20.3881,20.3955,29300.0
2012-12-07 10:30:00,27.44,27.44,27.39,27.41,42700.0,20.3955,20.3955,20.3584,20.3732,42700.0
2012-12-07 10:40:00,27.41,27.45,27.39,27.44,147900.0,20.3732,20.403,20.3584,20.3955,147900.0
2012-12-07 10:50:00,27.43,27.44,27.42,27.44,24700.0,20.3881,20.3955,20.3807,20.3955,24700.0
2012-12-07 11:00:00,27.44,27.45,27.37,27.44,64800.0,20.3955,20.403,20.3435,20.3955,64800.0
2012-12-07 11:10:00,27.44,27.48,27.42,27.46,18200.0,20.3955,20.4253,20.3807,20.4104,18200.0
2012-12-07 11:20:00,27.46,27.48,27.46,27.46,7100.0,20.4104,20.4253,20.4104,20.4104,7100.0
2012-12-07 11:30:00,27.46,27.48,27.43,27.46,87100.0,20.4104,20.4253,20.3881,20.4104,87100.0
2012-12-07 11:40:00,27.46,27.46,27.44,27.45,9000.0,20.4104,20.4104,20.3955,20.403,9000.0
2012-12-07 11:50:00,27.45,27.46,27.43,27.44,3200.0,20.403,20.4104,20.3881,20.3955,3200.0
2012-12-07 12:00:00,27.43,27.44,27.41,27.43,16300.0,20.3881,20.3955,20.3732,20.3881,16300.0
2012-12-07 12:10:00,27.43,27.43,27.41,27.43,12700.0,20.3881,20.3881,20.3732,20.3881,12700.0
2012-12-07 12:20:00,27.43,27.43,27.42,27.43,6500.0,20.3881,20.3881,20.3807,20.3881,6500.0
2012-12-07 12:30:00,27.43,27.43,27.41,27.42,5000.0,20.3881,20.3881,20.3732,20.3807,5000.0
2012-12-07 12:40:00,27.42,27.43,27.41,27.42,3600.0,20.3807,20.3881,20.3732,20.3807,3600.0
2012-12-07 12:50:00,27.42,27.42,27.4,27.41,3400.0,20.3807,20.3807,20.3658,20.3732,3400.0
2012-12-07 13:00:00,27.41,27.44,27.41,27.43,11600.0,20.3732,20.3955,20.3732,20.3881,11600.0
2012-12-07 13:10:00,27.43,27.43,27.43,27.43,3100.0,20.3881,20.3881,20.3881,20.3881,3100.0
2012-12-07 13:20:00,27.42,27.45,27.42,27.45,7500.0,20.3807,20.403,20.3807,20.403,7500.0
2012-12-07 13:30:00,27.45,27.45,27.43,27.44,9400.0,20.403,20.403,20.3881,20.3955,9400.0
2012-12-07 13:40:00,27.45,27.45,27.44,27.44,10200.0,20.403,20.403,20.3955,20.3955,10200.0
2012-12-07 13:50:00,27.45,27.45,27.44,27.45,4700.0,20.403,20.403,20.3955,20.403,4700.0
2012-12-07 14:00:00,27.44,27.45,27.44,27.45,7800.0,20.3955,20.403,20.3955,20.403,7800.0
2012-12-07 14:10:00,27.45,27.46,27.45,27.45,11300.0,20.403,20.4104,20.403,20.403,11300.0
2012-12-07 14:20:00,27.45,27.47,27.45,27.47,4500.0,20.403,20.4178,20.403,20.4178,4500.0
2012-12-07 14:30:00,27.47,27.5,27.47,27.49,11000.0,20.4178,20.4401,20.4178,20.4327,11000.0
2012-12-07 14:40:00,27.5,27.5,27.48,27.48,4600.0,20.4401,20.4401,20.4253,20.4253,4600.0
2012-12-07 14:50:00,27.48,27.49,27.47,27.47,4000.0,20.4253,20.4327,20.4178,20.4178,4000.0
2012-12-07 15:00:00,27.47,27.48,27.47,27.48,12800.0,20.4178,20.4253,20.4178,20.4253,12800.0
2012-12-07 15:10:00,27.47,27.47,27.45,27.45,2900.0,20.4178,20.4178,20.403,20.403,2900.0
2012-12-07 15:20:00,27.45,27.46,27.44,27.46,8400.0,20.403,20.4104,20.3955,20.4104,8400.0
2012-12-07 15:30:00,27.46,27.48,27.46,27.46,19800.0,20.4104,20.4253,20.4104,20.4104,19800.0
2012-12-07 15:40:00,27.47,27.49,27.46,27.49,108000.0,20.4178,20.4327,20.4104,20.4327,108000.0
2012-12-07 15:50:00,27.49,27.5,27.46,27.48,76200.0,20.4327,20.4401,20.4104,20.4253,76200.0
2012-12-10 09:30:00,27.48,27.53,27.46,27.46,20600.0,20.4253,20.4624,20.4104,20.4104,20600.0
2012-12-10 09:40:00,27.46,27.47,27.42,27.42,14500.0,20.4104,20.4178,20.3807,20.3807,14500.0
2012-12-10 09:50:00,27.42,27.42,27.4,27.41,11800.0,20.3807,20.3807,20.3658,20.3732,11800.0
2012-12-10 10:00:00,27.42,27.5,27.42,27.5,21900.0,20.3807,20.4401,20.3807,20.4401,21900.0
2012-12-10 10:10:00,27.49,27.55,27.46,27.48,52700.0,20.4327,20.4773,20.4104,20.4253,52700.0
2012-12-10 10:20:00,27.48,27.49,27.46,27.49,5600.0,20.4253,20.4327,20.4104,20.4327,5600.0
2012-12-10 10:30:00,27.49,27.5,27.49,27.49,4100.0,20.4327,20.4401,20.4327,20.4327,4100.0
2012-12-10 10:40:00,27.49,27.51,27.49,27.5,3800.0,20.4327,20.4476,20.4327,20.4401,3800.0
2012-12-10 10:50:00,27.51,27.57,27.51,27.57,4300.0,20.4476,20.4922,20.4476,20.4922,4300.0
2012-12-10 11:00:00,27.57,27.6,27.57,27.6,18800.0,20.4922,20.5145,20.4922,20.5145,18800.0
2012-12-10 11:10:00,27.6,27.6,27.58,27.58,7400.0,20.5145,20.5145,20.4996,20.4996,7400.0
2012-12-10 11:20:00,27.57,27.57,27.54,27.54,4400.0,20.4922,20.4922,20.4699,20.4699,4400.0
2012-12-10 11:30:00,27.54,27.59,27.54,27.58,6700.0,20.4699,20.507,20.4699,20.4996,6700.0
2012-12-10 11:40:00,27.58,27.64,27.58,27.63,27900.0,20.4996,20.5442,20.4996,20.5368,27900.0
2012-12-10 11:50:00,27.63,27.63,27.59,27.61,22200.0,20.5368,20.5368,20.507,20.5219,22200.0
2012-12-10 12:00:00,27.62,27.66,27.62,27.66,28100.0,20.5293,20.5591,20.5293,20.5591,28100.0
2012-12-10 12:10:00,27.65,27.66,27.63,27.64,20800.0,20.5516,20.5591,20.5368,20.5442,20800.0
2012-12-10 12:20:00,27.65,27.66,27.64,27.66,9100.0,20.5516,20.5591,20.5442,20.5591,9100.0
2012-12-10 12:30:00,27.66,27.67,27.66,27.67,3600.0,20.5591,20.5665,20.5591,20.5665,3600.0
2012-12-10 12:40:00,27.68,27.69,27.67,27.69,11500.0,20.5739,20.5814,20.5665,20.5814,11500.0
2012-12-10 12:50:00,27.69,27.69,27.66,27.68,12900.0,20.5814,20.5814,20.5591,20.5739,12900.0
2012-12-10 13:00:00,27.67,27.68,27.66,27.67,4700.0,20.5665,20.5739,20.5591,20.5665,4700.0
2012-12-10 13:10:00,27.67,27.68,27.67,27.67,1000.0,20.5665,20.5739,20.5665,20.5665,1000.0
2012-12-10 13:20:00,27.66,27.66,27.66,27.66,1800.0,20.5591,20.5591,20.5591,20.5591,1800.0
2012-12-10 13:30:00,27.65,27.66,27.63,27.63,2000.0,20.5516,20.5591,20.5368,20.5368,2000.0
2012-12-10 13:40:00,27.63,27.63,27.61,27.61,10800.0,20.5368,20.5368,20.5219,20.5219,10800.0
2012-12-10 13:50:00,27.61,27.62,27.58,27.59,13400.0,20.5219,20.5293,20.4996,20.507,13400.0
2012-12-10 14:00:00,27.59,27.6,27.57,27.57,3700.0,20.507,20.5145,20.4922,20.4922,3700.0
2012-12-10 14:10:00,27.57,27.58,27.55,27.56,5100.0,20.4922,20.4996,20.4773,20.4847,5100.0
2012-12-10 14:20:00,27.56,27.56,27.55,27.56,5100.0,20.4847,20.4847,20.4773,20.4847,5100.0
2012-12-10 14:30:00,27.55,27.55,27.52,27.52,12700.0,20.4773,20.4773,20.455,20.455,12700.0
2012-12-10 14:40:00,27.52,27.53,27.52,27.52,1200.0,20.455,20.4624,20.455,20.455,1200.0
2012-12-10 14:50:00,27.52,27.55,27.51,27.55,23300.0,20.455,20.4773,20.4476,20.4773,23300.0
2012-12-10 15:00:00,27.54,27.55,27.52,27.54,146600.0,20.4699,20.4773,20.455,20.4699,146600.0
2012-12-10 15:10:00,27.53,27.56,27.53,27.55,28600.0,20.4624,20.4847,20.4624,20.4773,28600.0
2012-12-10 15:20:00,27.54,27.57,27.54,27.57,5900.0,20.4699,20.4922,20.4699,20.4922,5900.0
2012-12-10 15:30:00,27.58,27.6,27.57,27.6,22400.0,20.4996,20.5145,20.4922,20.5145,22400.0
2012-12-10 15:40:00,27.6,27.6,27.57,27.58,42900.0,20.5145,20.5145,20.4922,20.4996,42900.0
2012-12-10 15:50:00,27.58,27.59,27.55,27.55,44600.0,20.4996,20.507,20.4773,20.4773,44600.0
2012-12-11 09:30:00,27.7,27.84,27.67,27.67,31700.0,20.5888,20.6928,20.5665,20.5665,31700.0
2012-12-11 09:40:00,27.66,27.67,27.63,27.64,12400.0,20.5591,20.5665,20.5368,20.5442,12400.0
2012-12-11 09:50:00,27.64,27.74,27.64,27.7,77300.0,20.5442,20.6185,20.5442,20.5888,77300.0
2012-12-11 10:00:00,27.72,27.74,27.71,27.72,92200.0,20.6037,20.6185,20.5962,20.6037,92200.0
2012-12-11 10:10:00,27.73,27.73,27.69,27.7,63200.0,20.6111,20.6111,20.5814,20.5888,63200.0
2012-12-11 10:20:00,27.7,27.73,27.69,27.72,30800.0,20.5888,20.6111,20.5814,20.6037,30800.0
2012-12-11 10:30:00,27.72,27.73,27.71,27.72,19100.0,20.6037,20.6111,20.5962,20.6037,19100.0
2012-12-11 10:40:00,27.73,27.77,27.72,27.74,44600.0,20.6111,20.6408,20.6037,20.6185,44600.0
2012-12-11 10:50:00,27.76,27.77,27.75,27.76,32900.0,20.6334,20.6408,20.6259,20.6334,32900.0
2012-12-11 11:00:00,27.76,27.76,27.74,27.75,35700.0,20.6334,20.6334,20.6185,20.6259,35700.0
2012-12-11 11:10:00,27.74,27.78,27.74,27.78,65500.0,20.6185,20.6482,20.6185,20.6482,65500.0
2012-12-11 11:20:00,27.78,27.82,27.77,27.82,69800.0,20.6482,20.678,20.6408,20.678,69800.0
2012-12-11 11:30:00,27.82,27.82,27.79,27.8,28500.0,20.678,20.678,20.6557,20.6631,28500.0
2012-12-11 11:40:00,27.8,27.81,27.78,27.81,85300.0,20.6631,20.6705,20.6482,20.6705,85300.0
2012-12-11 11:50:00,27.81,27.81,27.8,27.8,37900.0,20.6705,20.6705,20.6631,20.6631,37900.0
2012-12-11 12:00:00,27.8,27.81,27.74,27.76,43500.0,20.6631,20.6705,20.6185,20.6334,43500.0
2012-12-11 12:10:00,27.76,27.79,27.75,27.78,37700.0,20.6334,20.6557,20.6259,20.6482,37700.0
2012-12-11 12:20:00,27.78,27.81,27.77,27.8,31300.0,20.6482,20.6705,20.6408,20.6631,31300.0
2012-12-11 12:30:00,27.79,27.8,27.77,27.79,45800.0,20.6557,20.6631,20.6408,20.6557,45800.0
2012-12-11 12:40:00,27.78,27.79,27.77,27.79,25800.0,20.6482,20.6557,20.6408,20.6557,25800.0
2012-12-11 12:50:00,27.79,27.8,27.77,27.79,64600.0,20.6557,20.6631,20.6408,20.6557,64600.0
2012-12-11 13:00:00,27.78,27.79,27.76,27.76,30900.0,20.6482,20.6557,20.6334,20.6334,30900.0
2012-12-11 13:10:00,27.76,27.77,27.74,27.77,46800.0,20.6334,20.6408,20.6185,20.6408,46800.0
2012-12-11 13:20:00,27.77,27.77,27.75,27.76,24900.0,20.6408,20.6408,20.6259,20.6334,24900.0
2012-12-11 13:30:00,27.75,27.77,27.75,27.76,38000.0,20.6259,20.6408,20.6259,20.6334,38000.0
2012-12-11 13:40:00,27.76,27.76,27.75,27.76,26100.0,20.6334,20.6334,20.6259,20.6334,26100.0
2012-12-11 13:50:00,27.76,27.76,27.74,27.74,32500.0,20.6334,20.6334,20.6185,20.6185,32500.0
2012-12-11 14:00:00,27.74,27.77,27.74,27.77,30600.0,20.6185,20.6408,20.6185,20.6408,30600.0
2012-12-11 14:10:00,27.77,27.77,27.76,27.76,26100.0,20.6408,20.6408,20.6334,20.6334,26100.0
2012-12-11 14:20:00,27.77,27.78,27.76,27.78,47800.0,20.6408,20.6482,20.6334,20.6482,47800.0
2012-12-11 14:30:00,27.78,27.78,27.75,27.76,46200.0,20.6482,20.6482,20.6259,20.6334,46200.0
2012-12-11 14:40:00,27.76,27.76,27.71,27.71,45700.0,20.6334,20.6334,20.5962,20.5962,45700.0
2012-12-11 14:50:00,27.71,27.73,27.71,27.71,37200.0,20.5962,20.6111,20.5962,20.5962,37200.0
2012-12-11 15:00:00,27.72,27.73,27.68,27.7,125700.0,20.6037,20.6111,20.5739,20.5888,125700.0
2012-12-11 15:10:00,27.7,27.71,27.67,27.69,33200.0,20.5888,20.5962,20.5665,20.5814,33200.0
2012-12-11 15:20:00,27.69,27.72,27.69,27.72,29400.0,20.5814,20.6037,20.5814,20.6037,29400.0
2012-12-11 15:30:00,27.73,27.76,27.72,27.76,18900.0,20.6111,20.6334,20.6037,20.6334,18900.0
2012-12-11 15:40:00,27.75,27.77,27.74,27.74,50900.0,20.6259,20.6408,20.6185,20.6185,50900.0
2012-12-11 15:50:00,27.75,27.79,27.73,27.79,89400.0,20.6259,20.6557,20.6111,20.6557,89400.0
2012-12-12 09:30:00,27.82,27.87,27.79,27.87,21100.0,20.678,20.7151,20.6557,20.7151,21100.0
2012-12-12 09:40:00,27.88,27.93,27.88,27.93,21000.0,20.7226,20.7597,20.7226,20.7597,21000.0
2012-12-12 09:50:00,27.93,27.93,27.89,27.91,13000.0,20.7597,20.7597,20.73,20.7449,13000.0
2012-12-12 10:00:00,27.91,27.91,27.86,27.88,14900.0,20.7449,20.7449,20.7077,20.7226,14900.0
2012-12-12 10:10:00,27.88,27.89,27.86,27.89,42900.0,20.7226,20.73,20.7077,20.73,42900.0
2012-12-12 10:20:00,27.89,27.92,27.89,27.91,21900.0,20.73,20.7523,20.73,20.7449,21900.0
2012-12-12 10:30:00,27.91,27.92,27.87,27.89,16600.0,20.7449,20.7523,20.7151,20.73,16600.0
2012-12-12 10:40:00,27.89,27.9,27.88,27.9,22100.0,20.73,20.7374,20.7226,20.7374,22100.0
2012-12-12 10:50:00,27.89,27.9,27.88,27.9,14300.0,20.73,20.7374,20.7226,20.7374,14300.0
2012-12-12 11:00:00,27.9,27.93,27.9,27.92,20200.0,20.7374,20.7597,20.7374,20.7523,20200.0
2012-12-12 11:10:00,27.92,27.95,27.92,27.95,26000.0,20.7523,20.7746,20.7523,20.7746,26000.0
2012-12-12 11:20:00,27.95,27.96,27.94,27.95,13500.0,20.7746,20.782,20.7672,20.7746,13500.0
2012-12-12 11:30:00,27.95,27.95,27.93,27.94,11600.0,20.7746,20.7746,20.7597,20.7672,11600.0
2012-12-12 11:40:00,27.94,27.94,27.93,27.93,800.0,20.7672,20.7672,20.7597,20.7597,800.0
2012-12-12 11:50:00,27.93,27.94,27.9,27.9,6700.0,20.7597,20.7672,20.7374,20.7374,6700.0
2012-12-12 12:00:00,27.91,27.91,27.89,27.89,12400.0,20.7449,20.7449,20.73,20.73,12400.0
2012-12-12 12:10:00,27.9,27.91,27.9,27.91,4700.0,20.7374,20.7449,20.7374,20.7449,4700.0
2012-12-12 12:20:00,27.9,27.91,27.89,27.91,5900.0,20.7374,20.7449,20.73,20.7449,5900.0
2012-12-12 12:30:00,27.9,27.96,27.86,27.96,20400.0,20.7374,20.782,20.7077,20.782,20400.0
2012-12-12 12:40:00,27.95,27.97,27.93,27.96,12200.0,20.7746,20.7895,20.7597,20.782,12200.0
2012-12-12 12:50:00,27.97,28.01,27.97,28.0,42700.0,20.7895,20.8192,20.7895,20.8118,42700.0
2012-12-12 13:00:00,27.99,28.01,27.99,28.01,58600.0,20.8043,20.8192,20.8043,20.8192,58600.0
2012-12-12 13:10:00,28.0,28.0,27.97,27.99,124500.0,20.8118,20.8118,20.7895,20.8043,124500.0
2012-12-12 13:20:00,27.99,28.03,27.99,28.0,69400.0,20.8043,20.8341,20.8043,20.8118,69400.0
2012-12-12 13:30:00,28.0,28.01,27.99,28.0,126400.0,20.8118,20.8192,20.8043,20.8118,126400.0
2012-12-12 13:40:00,28.0,28.0,27.97,27.98,24500.0,20.8118,20.8118,20.7895,20.7969,24500.0
2012-12-12 13:50:00,27.97,27.98,27.96,27.97,28700.0,20.7895,20.7969,20.782,20.7895,28700.0
2012-12-12 14:00:00,27.96,27.96,27.95,27.95,33600.0,20.782,20.782,20.7746,20.7746,33600.0
2012-12-12 14:10:00,27.95,28.01,27.95,27.99,343900.0,20.7746,20.8192,20.7746,20.8043,343900.0
2012-12-12 14:20:00,27.99,27.99,27.93,27.94,18900.0,20.8043,20.8043,20.7597,20.7672,18900.0
2012-12-12 14:30:00,27.93,27.95,27.92,27.95,29700.0,20.7597,20.7746,20.7523,20.7746,29700.0
2012-12-12 14:40:00,27.93,27.96,27.92,27.96,61400.0,20.7597,20.782,20.7523,20.782,61400.0
2012-12-12 14:50:00,27.97,27.98,27.92,27.92,62600.0,20.7895,20.7969,20.7523,20.7523,62600.0
2012-12-12 15:00:00,27.92,27.92,27.85,27.88,84900.0,20.7523,20.7523,20.7003,20.7226,84900.0
2012-12-12 15:10:00,27.88,27.88,27.82,27.85,81600.0,20.7226,20.7226,20.678,20.7003,81600.0
2012-12-12 15:20:00,27.85,27.85,27.76,27.78,16400.0,20.7003,20.7003,20.6334,20.6482,16400.0
2012-12-12 15:30:00,27.78,27.79,27.73,27.74,41600.0,20.6482,20.6557,20.6111,20.6185,41600.0
2012-12-12 15:40:00,27.74,27.76,27.73,27.76,39200.0,20.6185,20.6334,20.6111,20.6334,39200.0
2012-12-12 15:50:00,27.76,27.79,27.76,27.78,87600.0,20.6334,20.6557,20.6334,20.6482,87600.0
2012-12-13 09:30:00,27.78,27.83,27.78,27.81,15500.0,20.6482,20.6854,20.6482,20.6705,15500.0
2012-12-13 09:40:00,27.8,27.8,27.73,27.75,13200.0,20.6631,20.6631,20.6111,20.6259,13200.0
2012-12-13 09:50:00,27.76,27.81,27.76,27.79,14400.0,20.6334,20.6705,20.6334,20.6557,14400.0
2012-12-13 10:00:00,27.78,27.78,27.77,27.78,9500.0,20.6482,20.6482,20.6408,20.6482,9500.0
2012-12-13 10:10:00,27.79,27.81,27.79,27.8,20800.0,20.6557,20.6705,20.6557,20.6631,20800.0
2012-12-13 10:20:00,27.8,27.8,27.77,27.77,9100.0,20.6631,20.6631,20.6408,20.6408,9100.0
2012-12-13 10:30:00,27.77,27.78,27.73,27.75,23000.0,20.6408,20.6482,20.6111,20.6259,23000.0
2012-12-13 10:40:00,27.73,27.74,27.7,27.7,20200.0,20.6111,20.6185,20.5888,20.5888,20200.0
2012-12-13 10:50:00,27.7,27.71,27.7,27.71,12900.0,20.5888,20.5962,20.5888,20.5962,12900.0
2012-12-13 11:00:00,27.7,27.71,27.69,27.69,36800.0,20.5888,20.5962,20.5814,20.5814,36800.0
2012-12-13 11:10:00,27.69,27.7,27.66,27.68,57100.0,20.5814,20.5888,20.5591,20.5739,57100.0
2012-12-13 11:20:00,27.67,27.68,27.65,27.68,56100.0,20.5665,20.5739,20.5516,20.5739,56100.0
2012-12-13 11:30:00,27.68,27.72,27.67,27.69,25200.0,20.5739,20.6037,20.5665,20.5814,25200.0
2012-12-13 11:40:00,27.69,27.7,27.68,27.69,36500.0,20.5814,20.5888,20.5739,20.5814,36500.0
2012-12-13 11:50:00,27.69,27.73,27.69,27.72,31200.0,20.5814,20.6111,20.5814,20.6037,31200.0
2012-12-13 12:00:00,27.72,27.72,27.7,27.7,11800.0,20.6037,20.6037,20.5888,20.5888,11800.0
2012-12-13 12:10:00,27.69,27.7,27.64,27.64,12200.0,20.5814,20.5888,20.5442,20.5442,12200.0
2012-12-13 12:20:00,27.64,27.67,27.64,27.64,34100.0,20.5442,20.5665,20.5442,20.5442,34100.0
2012-12-13 12:30:00,27.64,27.65,27.62,27.62,19300.0,20.5442,20.5516,20.5293,20.5293,19300.0
2012-12-13 12:40:00,27.62,27.63,27.6,27.63,49400.0,20.5293,20.5368,20.5145,20.5368,49400.0
2012-12-13 12:50:00,27.63,27.64,27.62,27.63,10400.0,20.5368,20.5442,20.5293,20.5368,10400.0
2012-12-13 13:00:00,27.64,27.66,27.62,27.62,18500.0,20.5442,20.5591,20.5293,20.5293,18500.0
2012-12-13 13:10:00,27.63,27.64,27.6,27.62,33500.0,20.5368,20.5442,20.5145,20.5293,33500.0
2012-12-13 13:20:00,27.6,27.62,27.6,27.62,16500.0,20.5145,20.5293,20.5145,20.5293,16500.0
2012-12-13 13:30:00,27.61,27.62,27.6,27.61,8800.0,20.5219,20.5293,20.5145,20.5219,8800.0
2012-12-13 13:40:00,27.6,27.6,27.57,27.57,26800.0,20.5145,20.5145,20.4922,20.4922,26800.0
2012-12-13 13:50:00,27.57,27.57,27.55,27.57,58500.0,20.4922,20.4922,20.4773,20.4922,58500.0
2012-12-13 14:00:00,27.57,27.58,27.53,27.54,20700.0,20.4922,20.4996,20.4624,20.4699,20700.0
2012-12-13 14:10:00,27.54,27.54,27.51,27.52,19300.0,20.4699,20.4699,20.4476,20.455,19300.0
2012-12-13 14:20:00,27.51,27.53,27.51,27.53,21300.0,20.4476,20.4624,20.4476,20.4624,21300.0
2012-12-13 14:30:00,27.52,27.53,27.52,27.53,7800.0,20.455,20.4624,20.455,20.4624,7800.0
2012-12-13 14:40:00,27.53,27.53,27.51,27.52,36500.0,20.4624,20.4624,20.4476,20.455,36500.0
2012-12-13 14:50:00,27.52,27.54,27.51,27.51,75900.0,20.455,20.4699,20.4476,20.4476,75900.0
2012-12-13 15:00:00,27.51,27.52,27.5,27.5,27000.0,20.4476,20.455,20.4401,20.4401,27000.0
2012-12-13 15:10:00,27.51,27.52,27.49,27.5,49200.0,20.4476,20.455,20.4327,20.4401,49200.0
2012-12-13 15:20:00,27.51,27.52,27.5,27.52,26600.0,20.4476,20.455,20.4401,20.455,26600.0
2012-12-13 15:30:00,27.52,27.62,27.52,27.62,71100.0,20.455,20.5293,20.455,20.5293,71100.0
2012-12-13 15:40:00,27.62,27.66,27.59,27.6,49000.0,20.5293,20.5591,20.507,20.5145,49000.0
2012-12-13 15:50:00,27.6,27.63,27.54,27.56,117500.0,20.5145,20.5368,20.4699,20.4847,117500.0
2012-12-14 09:30:00,27.48,27.57,27.45,27.54,26400.0,20.4253,20.4922,20.403,20.4699,26400.0
2012-12-14 09:40:00,27.55,27.57,27.51,27.56,28100.0,20.4773,20.4922,20.4476,20.4847,28100.0
2012-12-14 09:50:00,27.55,27.55,27.46,27.46,47700.0,20.4773,20.4773,20.4104,20.4104,47700.0
2012-12-14 10:00:00,27.46,27.49,27.45,27.45,53500.0,20.4104,20.4327,20.403,20.403,53500.0
2012-12-14 10:10:00,27.45,27.48,27.42,27.44,59000.0,20.403,20.4253,20.3807,20.3955,59000.0
2012-12-14 10:20:00,27.44,27.47,27.42,27.44,47300.0,20.3955,20.4178,20.3807,20.3955,47300.0
2012-12-14 10:30:00,27.44,27.45,27.43,27.45,66400.0,20.3955,20.403,20.3881,20.403,66400.0
2012-12-14 10:40:00,27.46,27.53,27.44,27.53,95400.0,20.4104,20.4624,20.3955,20.4624,95400.0
2012-12-14 10:50:00,27.53,27.54,27.5,27.5,81700.0,20.4624,20.4699,20.4401,20.4401,81700.0
2012-12-14 11:00:00,27.5,27.5,27.48,27.5,44100.0,20.4401,20.4401,20.4253,20.4401,44100.0
2012-12-14 11:10:00,27.5,27.5,27.48,27.48,17900.0,20.4401,20.4401,20.4253,20.4253,17900.0
2012-12-14 11:20:00,27.48,27.49,27.46,27.47,17000.0,20.4253,20.4327,20.4104,20.4178,17000.0
2012-12-14 11:30:00,27.47,27.48,27.45,27.46,27400.0,20.4178,20.4253,20.403,20.4104,27400.0
2012-12-14 11:40:00,27.45,27.47,27.45,27.46,31600.0,20.403,20.4178,20.403,20.4104,31600.0
2012-12-14 11:50:00,27.46,27.47,27.46,27.47,23800.0,20.4104,20.4178,20.4104,20.4178,23800.0
2012-12-14 12:00:00,27.47,27.5,27.47,27.49,38000.0,20.4178,20.4401,20.4178,20.4327,38000.0
2012-12-14 12:10:00,27.5,27.52,27.48,27.48,116300.0,20.4401,20.455,20.4253,20.4253,116300.0
2012-12-14 12:20:00,27.48,27.49,27.48,27.49,20700.0,20.4253,20.4327,20.4253,20.4327,20700.0
2012-12-14 12:30:00,27.49,27.49,27.48,27.48,11600.0,20.4327,20.4327,20.4253,20.4253,11600.0
2012-12-14 12:40:00,27.49,27.5,27.48,27.5,20800.0,20.4327,20.4401,20.4253,20.4401,20800.0
2012-12-14 12:50:00,27.49,27.5,27.49,27.5,25700.0,20.4327,20.4401,20.4327,20.4401,25700.0
2012-12-14 13:00:00,27.49,27.5,27.49,27.49,12200.0,20.4327,20.4401,20.4327,20.4327,12200.0
2012-12-14 13:10:00,27.49,27.49,27.46,27.46,132200.0,20.4327,20.4327,20.4104,20.4104,132200.0
2012-12-14 13:20:00,27.46,27.46,27.45,27.46,10600.0,20.4104,20.4104,20.403,20.4104,10600.0
2012-12-14 13:30:00,27.45,27.46,27.45,27.46,27300.0,20.403,20.4104,20.403,20.4104,27300.0
2012-12-14 13:40:00,27.47,27.49,27.45,27.48,38900.0,20.4178,20.4327,20.403,20.4253,38900.0
2012-12-14 13:50:00,27.48,27.48,27.46,27.47,35100.0,20.4253,20.4253,20.4104,20.4178,35100.0
2012-12-14 14:00:00,27.47,27.47,27.46,27.46,5300.0,20.4178,20.4178,20.4104,20.4104,5300.0
2012-12-14 14:10:00,27.46,27.47,27.46,27.46,11000.0,20.4104,20.4178,20.4104,20.4104,11000.0
2012-12-14 14:20:00,27.46,27.46,27.42,27.42,17000.0,20.4104,20.4104,20.3807,20.3807,17000.0
2012-12-14 14:30:00,27.43,27.43,27.41,27.42,8800.0,20.3881,20.3881,20.3732,20.3807,8800.0
2012-12-14 14:40:00,27.42,27.42,27.41,27.42,20300.0,20.3807,20.3807,20.3732,20.3807,20300.0
2012-12-14 14:50:00,27.42,27.43,27.39,27.39,43900.0,20.3807,20.3881,20.3584,20.3584,43900.0
2012-12-14 15:00:00,27.4,27.41,27.37,27.37,21800.0,20.3658,20.3732,20.3435,20.3435,21800.0
2012-12-14 15:10:00,27.37,27.4,27.37,27.39,25300.0,20.3435,20.3658,20.3435,20.3584,25300.0
2012-12-14 15:20:00,27.39,27.42,27.38,27.4,29500.0,20.3584,20.3807,20.3509,20.3658,29500.0
2012-12-14 15:30:00,27.4,27.44,27.4,27.42,39800.0,20.3658,20.3955,20.3658,20.3807,39800.0
2012-12-14 15:40:00,27.42,27.43,27.41,27.41,48600.0,20.3807,20.3881,20.3732,20.3732,48600.0
2012-12-14 15:50:00,27.4,27.41,27.38,27.4,76400.0,20.3658,20.3732,20.3509,20.3658,76400.0
2012-12-17 09:30:00,27.55,27.62,27.48,27.59,85200.0,20.4773,20.5293,20.4253,20.507,85200.0
2012-12-17 09:40:00,27.59,27.71,27.58,27.71,79600.0,20.507,20.5962,20.4996,20.5962,79600.0
2012-12-17 09:50:00,27.71,27.82,27.71,27.76,204100.0,20.5962,20.678,20.5962,20.6334,204100.0
2012-12-17 10:00:00,27.77,27.86,27.77,27.85,265800.0,20.6408,20.7077,20.6408,20.7003,265800.0
2012-12-17 10:10:00,27.87,27.88,27.83,27.83,42700.0,20.7151,20.7226,20.6854,20.6854,42700.0
2012-12-17 10:20:00,27.83,27.84,27.78,27.79,19800.0,20.6854,20.6928,20.6482,20.6557,19800.0
2012-12-17 10:30:00,27.79,27.85,27.78,27.84,38800.0,20.6557,20.7003,20.6482,20.6928,38800.0
2012-12-17 10:40:00,27.85,27.85,27.82,27.84,34200.0,20.7003,20.7003,20.678,20.6928,34200.0
2012-12-17 10:50:00,27.84,27.84,27.81,27.82,9300.0,20.6928,20.6928,20.6705,20.678,9300.0
2012-12-17 11:00:00,27.82,27.85,27.82,27.85,7900.0,20.678,20.7003,20.678,20.7003,7900.0
2012-12-17 11:10:00,27.85,27.95,27.85,27.95,134900.0,20.7003,20.7746,20.7003,20.7746,134900.0
2012-12-17 11:20:00,27.95,27.95,27.9,27.92,53700.0,20.7746,20.7746,20.7374,20.7523,53700.0
2012-12-17 11:30:00,27.9,27.93,27.9,27.92,28000.0,20.7374,20.7597,20.7374,20.7523,28000.0
2012-12-17 11:40:00,27.92,27.96,27.92,27.94,35300.0,20.7523,20.782,20.7523,20.7672,35300.0
2012-12-17 11:50:00,27.94,27.94,27.91,27.91,20800.0,20.7672,20.7672,20.7449,20.7449,20800.0
2012-12-17 12:00:00,27.92,27.96,27.92,27.93,31600.0,20.7523,20.782,20.7523,20.7597,31600.0
2012-12-17 12:10:00,27.94,27.95,27.93,27.94,40000.0,20.7672,20.7746,20.7597,20.7672,40000.0
2012-12-17 12:20:00,27.94,27.98,27.94,27.97,36600.0,20.7672,20.7969,20.7672,20.7895,36600.0
2012-12-17 12:30:00,27.97,27.97,27.94,27.95,9500.0,20.7895,20.7895,20.7672,20.7746,9500.0
2012-12-17 12:40:00,27.95,27.95,27.94,27.94,5200.0,20.7746,20.7746,20.7672,20.7672,5200.0
2012-12-17 12:50:00,27.94,27.94,27.93,27.93,13500.0,20.7672,20.7672,20.7597,20.7597,13500.0
2012-12-17 13:00:00,27.93,27.96,27.93,27.94,14000.0,20.7597,20.782,20.7597,20.7672,14000.0
2012-12-17 13:10:00,27.93,27.95,27.9,27.91,28500.0,20.7597,20.7746,20.7374,20.7449,28500.0
2012-12-17 13:20:00,27.9,27.93,27.9,27.91,5700.0,20.7374,20.7597,20.7374,20.7449,5700.0
2012-12-17 13:30:00,27.92,27.92,27.9,27.91,9300.0,20.7523,20.7523,20.7374,20.7449,9300.0
2012-12-17 13:40:00,27.91,27.91,27.88,27.9,52900.0,20.7449,20.7449,20.7226,20.7374,52900.0
2012-12-17 13:50:00,27.9,27.9,27.88,27.89,15200.0,20.7374,20.7374,20.7226,20.73,15200.0
2012-12-17 14:00:00,27.89,27.95,27.89,27.92,39400.0,20.73,20.7746,20.73,20.7523,39400.0
2012-12-17 14:10:00,27.92,27.93,27.91,27.92,24500.0,20.7523,20.7597,20.7449,20.7523,24500.0
2012-12-17 14:20:00,27.92,27.92,27.89,27.9,32800.0,20.7523,20.7523,20.73,20.7374,32800.0
2012-12-17 14:30:00,27.9,27.91,27.89,27.9,60500.0,20.7374,20.7449,20.73,20.7374,60500.0
2012-12-17 14:40:00,27.9,27.91,27.89,27.9,53700.0,20.7374,20.7449,20.73,20.7374,53700.0
2012-12-17 14:50:00,27.91,27.92,27.9,27.92,80200.0,20.7449,20.7523,20.7374,20.7523,80200.0
2012-12-17 15:00:00,27.92,27.93,27.91,27.93,25800.0,20.7523,20.7597,20.7449,20.7597,25800.0
2012-12-17 15:10:00,27.93,27.94,27.92,27.92,44400.0,20.7597,20.7672,20.7523,20.7523,44400.0
2012-12-17 15:20:00,27.92,27.93,27.91,27.91,24500.0,20.7523,20.7597,20.7449,20.7449,24500.0
2012-12-17 15:30:00,27.91,27.93,27.89,27.93,83400.0,20.7449,20.7597,20.73,20.7597,83400.0
2012-12-17 15:40:00,27.93,27.95,27.92,27.94,52200.0,20.7597,20.7746,20.7523,20.7672,52200.0
2012-12-17 15:50:00,27.95,28.01,27.94,28.0,263500.0,20.7746,20.8192,20.7672,20.8118,263500.0
2012-12-18 09:30:00,28.11,28.26,28.04,28.09,25900.0,20.8935,21.005,20.8415,20.8787,25900.0
2012-12-18 09:40:00,28.09,28.14,28.08,28.14,91700.0,20.8787,20.9158,20.8712,20.9158,91700.0
2012-12-18 09:50:00,28.13,28.13,28.09,28.11,56100.0,20.9084,20.9084,20.8787,20.8935,56100.0
2012-12-18 10:00:00,28.12,28.18,28.12,28.17,172900.0,20.901,20.9456,20.901,20.9381,172900.0
2012-12-18 10:10:00,28.16,28.21,28.16,28.2,25800.0,20.9307,20.9679,20.9307,20.9604,25800.0
2012-12-18 10:20:00,28.19,28.22,28.18,28.21,47100.0,20.953,20.9753,20.9456,20.9679,47100.0
2012-12-18 10:30:00,28.22,28.24,28.2,28.24,36100.0,20.9753,20.9902,20.9604,20.9902,36100.0
2012-12-18 10:40:00,28.24,28.26,28.22,28.26,38300.0,20.9902,21.005,20.9753,21.005,38300.0
2012-12-18 10:50:00,28.26,28.28,28.25,28.26,19200.0,21.005,21.0199,20.9976,21.005,19200.0
2012-12-18 11:00:00,28.26,28.26,28.22,28.24,23100.0,21.005,21.005,20.9753,20.9902,23100.0
2012-12-18 11:10:00,28.24,28.29,28.23,28.29,14000.0,20.9902,21.0273,20.9827,21.0273,14000.0
2012-12-18 11:20:00,28.29,28.3,28.25,28.26,50900.0,21.0273,21.0348,20.9976,21.005,50900.0
2012-12-18 11:30:00,28.27,28.27,28.26,28.27,14300.0,21.0125,21.0125,21.005,21.0125,14300.0
2012-12-18 11:40:00,28.28,28.28,28.25,28.25,24700.0,21.0199,21.0199,20.9976,20.9976,24700.0
2012-12-18 11:50:00,28.26,28.26,28.22,28.23,8800.0,21.005,21.005,20.9753,20.9827,8800.0
2012-12-18 12:00:00,28.22,28.23,28.2,28.2,17400.0,20.9753,20.9827,20.9604,20.9604,17400.0
2012-12-18 12:10:00,28.2,28.21,28.17,28.18,5300.0,20.9604,20.9679,20.9381,20.9456,5300.0
2012-12-18 12:20:00,28.19,28.22,28.19,28.22,15500.0,20.953,20.9753,20.953,20.9753,15500.0
2012-12-18 12:30:00,28.22,28.28,28.22,28.28,18900.0,20.9753,21.0199,20.9753,21.0199,18900.0
2012-12-18 12:40:00,28.29,28.32,28.27,28.29,41800.0,21.0273,21.0496,21.0125,21.0273,41800.0
2012-12-18 12:50:00,28.29,28.3,28.29,28.3,7600.0,21.0273,21.0348,21.0273,21.0348,7600.0
2012-12-18 13:00:00,28.3,28.32,28.29,28.31,12200.0,21.0348,21.0496,21.0273,21.0422,12200.0
2012-12-18 13:10:00,28.32,28.33,28.28,28.29,39400.0,21.0496,21.0571,21.0199,21.0273,39400.0
2012-12-18 13:20:00,28.29,28.31,28.29,28.3,22100.0,21.0273,21.0422,21.0273,21.0348,22100.0
2012-12-18 13:30:00,28.3,28.34,28.29,28.34,19800.0,21.0348,21.0645,21.0273,21.0645,19800.0
2012-12-18 13:40:00,28.34,28.35,28.34,28.34,6700.0,21.0645,21.0719,21.0645,21.0645,6700.0
2012-12-18 13:50:00,28.34,28.34,28.3,28.32,9500.0,21.0645,21.0645,21.0348,21.0496,9500.0
2012-12-18 14:00:00,28.32,28.34,28.32,28.33,23800.0,21.0496,21.0645,21.0496,21.0571,23800.0
2012-12-18 14:10:00,28.33,28.36,28.33,28.34,81300.0,21.0571,21.0793,21.0571,21.0645,81300.0
2012-12-18 14:20:00,28.34,28.34,28.3,28.3,25800.0,21.0645,21.0645,21.0348,21.0348,25800.0
2012-12-18 14:30:00,28.29,28.3,28.27,28.3,190600.0,21.0273,21.0348,21.0125,21.0348,190600.0
2012-12-18 14:40:00,28.31,28.37,28.3,28.36,20900.0,21.0422,21.0868,21.0348,21.0793,20900.0
2012-12-18 14:50:00,28.36,28.36,28.34,28.35,3600.0,21.0793,21.0793,21.0645,21.0719,3600.0
2012-12-18 15:00:00,28.34,28.38,28.34,28.35,14300.0,21.0645,21.0942,21.0645,21.0719,14300.0
2012-12-18 15:10:00,28.36,28.36,28.33,28.34,4300.0,21.0793,21.0793,21.0571,21.0645,4300.0
2012-12-18 15:20:00,28.35,28.36,28.34,28.34,2900.0,21.0719,21.0793,21.0645,21.0645,2900.0
2012-12-18 15:30:00,28.33,28.38,28.33,28.37,34100.0,21.0571,21.0942,21.0571,21.0868,34100.0
2012-12-18 15:40:00,28.37,28.38,28.35,28.37,89600.0,21.0868,21.0942,21.0719,21.0868,89600.0
2012-12-18 15:50:00,28.38,28.47,28.37,28.47,204600.0,21.0942,21.1611,21.0868,21.1611,204600.0
2012-12-19 09:30:00,28.5,28.55,28.3,28.47,34100.0,21.1834,21.2206,21.0348,21.1611,34100.0
2012-12-19 09:40:00,28.47,28.52,28.44,28.51,39800.0,21.1611,21.1983,21.1388,21.1908,39800.0
2012-12-19 09:50:00,28.51,28.51,28.45,28.47,45100.0,21.1908,21.1908,21.1462,21.1611,45100.0
2012-12-19 10:00:00,28.46,28.46,28.4,28.42,93300.0,21.1537,21.1537,21.1091,21.1239,93300.0
2012-12-19 10:10:00,28.42,28.43,28.38,28.39,30700.0,21.1239,21.1314,21.0942,21.1016,30700.0
2012-12-19 10:20:00,28.39,28.41,28.39,28.41,14000.0,21.1016,21.1165,21.1016,21.1165,14000.0
2012-12-19 10:30:00,28.41,28.45,28.41,28.45,8900.0,21.1165,21.1462,21.1165,21.1462,8900.0
2012-12-19 10:40:00,28.45,28.46,28.41,28.45,49400.0,21.1462,21.1537,21.1165,21.1462,49400.0
2012-12-19 10:50:00,28.46,28.49,28.44,28.48,49300.0,21.1537,21.176,21.1388,21.1685,49300.0
2012-12-19 11:00:00,28.48,28.54,28.48,28.53,72300.0,21.1685,21.2131,21.1685,21.2057,72300.0
2012-12-19 11:10:00,28.54,28.56,28.54,28.56,45200.0,21.2131,21.228,21.2131,21.228,45200.0
2012-12-19 11:20:00,28.55,28.56,28.53,28.56,57400.0,21.2206,21.228,21.2057,21.228,57400.0
2012-12-19 11:30:00,28.56,28.6,28.56,28.6,22400.0,21.228,21.2577,21.228,21.2577,22400.0
2012-12-19 11:40:00,28.6,28.63,28.6,28.63,95900.0,21.2577,21.28,21.2577,21.28,95900.0
2012-12-19 11:50:00,28.62,28.65,28.62,28.63,160300.0,21.2726,21.2949,21.2726,21.28,160300.0
2012-12-19 12:00:00,28.63,28.63,28.55,28.55,285600.0,21.28,21.28,21.2206,21.2206,285600.0
2012-12-19 12:10:00,28.56,28.57,28.54,28.55,64600.0,21.228,21.2354,21.2131,21.2206,64600.0
2012-12-19 12:20:00,28.55,28.58,28.54,28.58,6000.0,21.2206,21.2429,21.2131,21.2429,6000.0
2012-12-19 12:30:00,28.57,28.58,28.56,28.58,7600.0,21.2354,21.2429,21.228,21.2429,7600.0
2012-12-19 12:40:00,28.59,28.64,28.59,28.64,9000.0,21.2503,21.2875,21.2503,21.2875,9000.0
2012-12-19 12:50:00,28.64,28.64,28.61,28.61,6400.0,21.2875,21.2875,21.2652,21.2652,6400.0
2012-12-19 13:00:00,28.62,28.62,28.61,28.61,5300.0,21.2726,21.2726,21.2652,21.2652,5300.0
2012-12-19 13:10:00,28.62,28.62,28.61,28.61,35100.0,21.2726,21.2726,21.2652,21.2652,35100.0
2012-12-19 13:20:00,28.61,28.63,28.6,28.63,30900.0,21.2652,21.28,21.2577,21.28,30900.0
2012-12-19 13:30:00,28.62,28.63,28.6,28.6,15600.0,21.2726,21.28,21.2577,21.2577,15600.0
2012-12-19 13:40:00,28.6,28.61,28.57,28.57,19200.0,21.2577,21.2652,21.2354,21.2354,19200.0
2012-12-19 13:50:00,28.58,28.6,28.57,28.59,8600.0,21.2429,21.2577,21.2354,21.2503,8600.0
2012-12-19 14:00:00,28.59,28.59,28.54,28.56,12800.0,21.2503,21.2503,21.2131,21.228,12800.0
2012-12-19 14:10:00,28.56,28.56,28.52,28.55,35600.0,21.228,21.228,21.1983,21.2206,35600.0
2012-12-19 14:20:00,28.54,28.55,28.53,28.55,17300.0,21.2131,21.2206,21.2057,21.2206,17300.0
2012-12-19 14:30:00,28.54,28.55,28.53,28.53,12800.0,21.2131,21.2206,21.2057,21.2057,12800.0
2012-12-19 14:40:00,28.52,28.52,28.47,28.48,9800.0,21.1983,21.1983,21.1611,21.1685,9800.0
2012-12-19 14:50:00,28.47,28.49,28.46,28.49,16700.0,21.1611,21.176,21.1537,21.176,16700.0
2012-12-19 15:00:00,28.49,28.49,28.48,28.48,2700.0,21.176,21.176,21.1685,21.1685,2700.0
2012-12-19 15:10:00,28.48,28.49,28.45,28.48,25700.0,21.1685,21.176,21.1462,21.1685,25700.0
2012-12-19 15:20:00,28.48,28.51,28.47,28.51,8100.0,21.1685,21.1908,21.1611,21.1908,8100.0
2012-12-19 15:30:00,28.51,28.54,28.51,28.52,53500.0,21.1908,21.2131,21.1908,21.1983,53500.0
2012-12-19 15:40:00,28.52,28.52,28.48,28.48,37000.0,21.1983,21.1983,21.1685,21.1685,37000.0
2012-12-19 15:50:00,28.48,28.49,28.46,28.49,84500.0,21.1685,21.176,21.1537,21.176,84500.0
2012-12-20 09:30:00,28.51,28.63,28.45,28.58,30600.0,21.1908,21.28,21.1462,21.2429,30600.0
2012-12-20 09:40:00,28.58,28.6,28.55,28.57,33500.0,21.2429,21.2577,21.2206,21.2354,33500.0
2012-12-20 09:50:00,28.57,28.6,28.54,28.54,10500.0,21.2354,21.2577,21.2131,21.2131,10500.0
2012-12-20 10:00:00,28.55,28.66,28.55,28.65,122100.0,21.2206,21.3023,21.2206,21.2949,122100.0
2012-12-20 10:10:00,28.65,28.7,28.64,28.68,12500.0,21.2949,21.3321,21.2875,21.3172,12500.0
2012-12-20 10:20:00,28.68,28.68,28.64,28.64,67400.0,21.3172,21.3172,21.2875,21.2875,67400.0
2012-12-20 10:30:00,28.63,28.67,28.62,28.66,24900.0,21.28,21.3098,21.2726,21.3023,24900.0
2012-12-20 10:40:00,28.66,28.68,28.66,28.66,46600.0,21.3023,21.3172,21.3023,21.3023,46600.0
2012-12-20 10:50:00,28.66,28.68,28.66,28.67,72200.0,21.3023,21.3172,21.3023,21.3098,72200.0
2012-12-20 11:00:00,28.67,28.67,28.65,28.66,21100.0,21.3098,21.3098,21.2949,21.3023,21100.0
2012-12-20 11:10:00,28.67,28.67,28.6,28.62,74000.0,21.3098,21.3098,21.2577,21.2726,74000.0
2012-12-20 11:20:00,28.62,28.63,28.54,28.56,53500.0,21.2726,21.28,21.2131,21.228,53500.0
2012-12-20 11:30:00,28.55,28.57,28.53,28.53,171200.0,21.2206,21.2354,21.2057,21.2057,171200.0
2012-12-20 11:40:00,28.53,28.54,28.52,28.52,69400.0,21.2057,21.2131,21.1983,21.1983,69400.0
2012-12-20 11:50:00,28.52,28.53,28.48,28.5,48400.0,21.1983,21.2057,21.1685,21.1834,48400.0
2012-12-20 12:00:00,28.5,28.51,28.48,28.48,722600.0,21.1834,21.1908,21.1685,21.1685,722600.0
2012-12-20 12:10:00,28.49,28.49,28.46,28.47,56800.0,21.176,21.176,21.1537,21.1611,56800.0
2012-12-20 12:20:00,28.46,28.46,28.44,28.44,9300.0,21.1537,21.1537,21.1388,21.1388,9300.0
2012-12-20 12:30:00,28.44,28.46,28.44,28.46,12800.0,21.1388,21.1537,21.1388,21.1537,12800.0
2012-12-20 12:40:00,28.46,28.46,28.45,28.45,6500.0,21.1537,21.1537,21.1462,21.1462,6500.0
2012-12-20 12:50:00,28.46,28.47,28.46,28.46,36400.0,21.1537,21.1611,21.1537,21.1537,36400.0
2012-12-20 13:00:00,28.47,28.48,28.46,28.48,54000.0,21.1611,21.1685,21.1537,21.1685,54000.0
2012-12-20 13:10:00,28.48,28.48,28.46,28.47,56200.0,21.1685,21.1685,21.1537,21.1611,56200.0
2012-12-20 13:20:00,28.48,28.49,28.42,28.48,171800.0,21.1685,21.176,21.1239,21.1685,171800.0
2012-12-20 13:30:00,28.49,28.52,28.48,28.52,8400.0,21.176,21.1983,21.1685,21.1983,8400.0
2012-12-20 13:40:00,28.53,28.55,28.51,28.55,84500.0,21.2057,21.2206,21.1908,21.2206,84500.0
2012-12-20 13:50:00,28.56,28.57,28.56,28.56,11900.0,21.228,21.2354,21.228,21.228,11900.0
2012-12-20 14:00:00,28.56,28.56,28.53,28.53,67500.0,21.228,21.228,21.2057,21.2057,67500.0
2012-12-20 14:10:00,28.53,28.55,28.53,28.55,25400.0,21.2057,21.2206,21.2057,21.2206,25400.0
2012-12-20 14:20:00,28.54,28.54,28.53,28.54,52300.0,21.2131,21.2131,21.2057,21.2131,52300.0
2012-12-20 14:30:00,28.55,28.57,28.55,28.57,3700.0,21.2206,21.2354,21.2206,21.2354,3700.0
2012-12-20 14:40:00,28.57,28.58,28.57,28.58,22700.0,21.2354,21.2429,21.2354,21.2429,22700.0
2012-12-20 14:50:00,28.57,28.59,28.57,28.58,4100.0,21.2354,21.2503,21.2354,21.2429,4100.0
2012-12-20 15:00:00,28.58,28.59,28.57,28.58,7900.0,21.2429,21.2503,21.2354,21.2429,7900.0
2012-12-20 15:10:00,28.58,28.6,28.57,28.59,10600.0,21.2429,21.2577,21.2354,21.2503,10600.0
2012-12-20 15:20:00,28.59,28.61,28.59,28.61,62300.0,21.2503,21.2652,21.2503,21.2652,62300.0
2012-12-20 15:30:00,28.61,28.62,28.59,28.62,22900.0,21.2652,21.2726,21.2503,21.2726,22900.0
2012-12-20 15:40:00,28.61,28.63,28.6,28.61,26800.0,21.2652,21.28,21.2577,21.2652,26800.0
2012-12-20 15:50:00,28.61,28.67,28.6,28.67,81700.0,21.2652,21.3098,21.2577,21.3098,81700.0
2012-12-21 09:30:00,27.91,28.15,27.91,28.08,64800.0,20.9133,21.0931,20.9133,21.0406,64800.0
2012-12-21 09:40:00,28.08,28.14,28.08,28.1,34300.0,21.0406,21.0856,21.0406,21.0556,34300.0
2012-12-21 09:50:00,28.1,28.21,28.1,28.17,37400.0,21.0556,21.1381,21.0556,21.1081,37400.0
2012-12-21 10:00:00,28.17,28.18,28.13,28.14,38700.0,21.1081,21.1156,21.0781,21.0856,38700.0
2012-12-21 10:10:00,28.14,28.27,28.12,28.27,32900.0,21.0856,21.183,21.0706,21.183,32900.0
2012-12-21 10:20:00,28.27,28.3,28.25,28.25,15700.0,21.183,21.2055,21.168,21.168,15700.0
2012-12-21 10:30:00,28.25,28.26,28.22,28.23,15900.0,21.168,21.1755,21.1456,21.153,15900.0
2012-12-21 10:40:00,28.24,28.26,28.21,28.24,19800.0,21.1605,21.1755,21.1381,21.1605,19800.0
2012-12-21 10:50:00,28.24,28.24,28.2,28.2,4900.0,21.1605,21.1605,21.1306,21.1306,4900.0
2012-12-21 11:00:00,28.21,28.21,28.16,28.17,18200.0,21.1381,21.1381,21.1006,21.1081,18200.0
2012-12-21 11:10:00,28.17,28.18,28.15,28.15,8200.0,21.1081,21.1156,21.0931,21.0931,8200.0
2012-12-21 11:20:00,28.15,28.17,28.14,28.16,5800.0,21.0931,21.1081,21.0856,21.1006,5800.0
2012-12-21 11:30:00,28.15,28.15,28.1,28.13,27200.0,21.0931,21.0931,21.0556,21.0781,27200.0
2012-12-21 11:40:00,28.13,28.13,28.07,28.08,127400.0,21.0781,21.0781,21.0332,21.0406,127400.0
2012-12-21 11:50:00,28.09,28.13,28.09,28.12,7900.0,21.0481,21.0781,21.0481,21.0706,7900.0
2012-12-21 12:00:00,28.13,28.16,28.13,28.14,3200.0,21.0781,21.1006,21.0781,21.0856,3200.0
2012-12-21 12:10:00,28.15,28.15,28.12,28.14,6300.0,21.0931,21.0931,21.0706,21.0856,6300.0
2012-12-21 12:20:00,28.15,28.15,28.14,28.14,10700.0,21.0931,21.0931,21.0856,21.0856,10700.0
2012-12-21 12:30:00,28.15,28.16,28.12,28.13,26600.0,21.0931,21.1006,21.0706,21.0781,26600.0
2012-12-21 12:40:00,28.13,28.16,28.13,28.16,9600.0,21.0781,21.1006,21.0781,21.1006,9600.0
2012-12-21 12:50:00,28.16,28.18,28.16,28.18,12000.0,21.1006,21.1156,21.1006,21.1156,12000.0
2012-12-21 13:00:00,28.18,28.18,28.15,28.15,12500.0,21.1156,21.1156,21.0931,21.0931,12500.0
2012-12-21 13:10:00,28.17,28.17,28.12,28.14,14300.0,21.1081,21.1081,21.0706,21.0856,14300.0
2012-12-21 13:20:00,28.14,28.16,28.13,28.14,7900.0,21.0856,21.1006,21.0781,21.0856,7900.0
2012-12-21 13:30:00,28.13,28.14,28.12,28.14,11800.0,21.0781,21.0856,21.0706,21.0856,11800.0
2012-12-21 13:40:00,28.14,28.18,28.14,28.16,32600.0,21.0856,21.1156,21.0856,21.1006,32600.0
2012-12-21 13:50:00,28.16,28.17,28.14,28.14,47300.0,21.1006,21.1081,21.0856,21.0856,47300.0
2012-12-21 14:00:00,28.16,28.19,28.15,28.16,21400.0,21.1006,21.1231,21.0931,21.1006,21400.0
2012-12-21 14:10:00,28.16,28.16,28.14,28.15,6000.0,21.1006,21.1006,21.0856,21.0931,6000.0
2012-12-21 14:20:00,28.15,28.15,28.11,28.11,13200.0,21.0931,21.0931,21.0631,21.0631,13200.0
2012-12-21 14:30:00,28.11,28.12,28.1,28.11,13700.0,21.0631,21.0706,21.0556,21.0631,13700.0
2012-12-21 14:40:00,28.1,28.12,28.08,28.11,10800.0,21.0556,21.0706,21.0406,21.0631,10800.0
2012-12-21 14:50:00,28.12,28.13,28.1,28.12,27600.0,21.0706,21.0781,21.0556,21.0706,27600.0
2012-12-21 15:00:00,28.12,28.14,28.1,28.11,12400.0,21.0706,21.0856,21.0556,21.0631,12400.0
2012-12-21 15:10:00,28.12,28.14,28.09,28.14,38000.0,21.0706,21.0856,21.0481,21.0856,38000.0
2012-12-21 15:20:00,28.14,28.18,28.13,28.17,10800.0,21.0856,21.1156,21.0781,21.1081,10800.0
2012-12-21 15:30:00,28.17,28.23,28.17,28.22,51900.0,21.1081,21.153,21.1081,21.1456,51900.0
2012-12-21 15:40:00,28.22,28.23,28.13,28.16,121600.0,21.1456,21.153,21.0781,21.1006,121600.0
2012-12-21 15:50:00,28.16,28.2,28.16,28.19,91800.0,21.1006,21.1306,21.1006,21.1231,91800.0
2012-12-24 09:30:00,28.09,28.2,28.05,28.19,23200.0,21.0481,21.1306,21.0182,21.1231,23200.0
2012-12-24 09:40:00,28.2,28.2,28.13,28.14,10300.0,21.1306,21.1306,21.0781,21.0856,10300.0
2012-12-24 09:50:00,28.15,28.16,28.14,28.14,14900.0,21.0931,21.1006,21.0856,21.0856,14900.0
2012-12-24 10:00:00,28.14,28.16,28.13,28.13,10700.0,21.0856,21.1006,21.0781,21.0781,10700.0
2012-12-24 10:10:00,28.13,28.17,28.12,28.16,19900.0,21.0781,21.1081,21.0706,21.1006,19900.0
2012-12-24 10:20:00,28.15,28.17,28.15,28.16,17700.0,21.0931,21.1081,21.0931,21.1006,17700.0
2012-12-24 10:30:00,28.16,28.19,28.16,28.18,17600.0,21.1006,21.1231,21.1006,21.1156,17600.0
2012-12-24 10:40:00,28.17,28.18,28.16,28.16,9600.0,21.1081,21.1156,21.1006,21.1006,9600.0
2012-12-24 10:50:00,28.16,28.16,28.13,28.13,3500.0,21.1006,21.1006,21.0781,21.0781,3500.0
2012-12-24 11:00:00,28.12,28.13,28.1,28.1,20000.0,21.0706,21.0781,21.0556,21.0556,20000.0
2012-12-24 11:10:00,28.11,28.11,28.1,28.1,1500.0,21.0631,21.0631,21.0556,21.0556,1500.0
2012-12-24 11:20:00,28.1,28.1,28.08,28.08,8600.0,21.0556,21.0556,21.0406,21.0406,8600.0
2012-12-24 11:30:00,28.09,28.1,28.07,28.08,15500.0,21.0481,21.0556,21.0332,21.0406,15500.0
2012-12-24 11:40:00,28.08,28.09,28.05,28.06,9400.0,21.0406,21.0481,21.0182,21.0257,9400.0
2012-12-24 11:50:00,28.05,28.05,28.04,28.05,4600.0,21.0182,21.0182,21.0107,21.0182,4600.0
2012-12-24 12:00:00,28.05,28.05,28.03,28.03,6700.0,21.0182,21.0182,21.0032,21.0032,6700.0
2012-12-24 12:10:00,28.03,28.03,27.98,27.98,27700.0,21.0032,21.0032,20.9657,20.9657,27700.0
2012-12-24 12:20:00,27.98,27.99,27.97,27.98,9400.0,20.9657,20.9732,20.9582,20.9657,9400.0
2012-12-24 12:30:00,27.99,28.02,27.98,28.0,11700.0,20.9732,20.9957,20.9657,20.9807,11700.0
2012-12-24 12:40:00,28.0,28.01,27.98,28.01,9000.0,20.9807,20.9882,20.9657,20.9882,9000.0
2012-12-24 12:50:00,28.01,28.06,28.0,28.05,51500.0,20.9882,21.0257,20.9807,21.0182,51500.0
2012-12-26 09:30:00,28.08,28.17,28.02,28.17,6800.0,21.0406,21.1081,20.9957,21.1081,6800.0
2012-12-26 09:40:00,28.17,28.18,28.1,28.12,3600.0,21.1081,21.1156,21.0556,21.0706,3600.0
2012-12-26 09:50:00,28.11,28.11,28.06,28.07,10900.0,21.0631,21.0631,21.0257,21.0332,10900.0
2012-12-26 10:00:00,28.06,28.1,28.05,28.07,10100.0,21.0257,21.0556,21.0182,21.0332,10100.0
2012-12-26 10:10:00,28.07,28.09,28.05,28.05,7100.0,21.0332,21.0481,21.0182,21.0182,7100.0
2012-12-26 10:20:00,28.06,28.09,28.06,28.07,3800.0,21.0257,21.0481,21.0257,21.0332,3800.0
2012-12-26 10:30:00,28.07,28.08,28.05,28.05,2500.0,21.0332,21.0406,21.0182,21.0182,2500.0
2012-12-26 10:40:00,28.03,28.03,27.99,27.99,3000.0,21.0032,21.0032,20.9732,20.9732,3000.0
2012-12-26 10:50:00,27.98,27.98,27.95,27.95,3200.0,20.9657,20.9657,20.9432,20.9432,3200.0
2012-12-26 11:00:00,27.94,27.95,27.9,27.9,18200.0,20.9357,20.9432,20.9058,20.9058,18200.0
2012-12-26 11:10:00,27.89,27.97,27.89,27.95,10800.0,20.8983,20.9582,20.8983,20.9432,10800.0
2012-12-26 11:20:00,27.94,27.95,27.9,27.9,9600.0,20.9357,20.9432,20.9058,20.9058,9600.0
2012-12-26 11:30:00,27.89,27.96,27.87,27.95,74400.0,20.8983,20.9507,20.8833,20.9432,74400.0
2012-12-26 11:40:00,27.95,27.98,27.95,27.96,20400.0,20.9432,20.9657,20.9432,20.9507,20400.0
2012-12-26 11:50:00,27.96,28.01,27.96,28.01,9400.0,20.9507,20.9882,20.9507,20.9882,9400.0
2012-12-26 12:00:00,28.02,28.03,28.0,28.0,9700.0,20.9957,21.0032,20.9807,20.9807,9700.0
2012-12-26 12:10:00,28.0,28.03,28.0,28.0,11800.0,20.9807,21.0032,20.9807,20.9807,11800.0
2012-12-26 12:20:00,28.01,28.03,28.0,28.0,2900.0,20.9882,21.0032,20.9807,20.9807,2900.0
2012-12-26 12:30:00,27.98,27.99,27.97,27.98,19100.0,20.9657,20.9732,20.9582,20.9657,19100.0
2012-12-26 12:40:00,27.99,28.02,27.99,28.02,7800.0,20.9732,20.9957,20.9732,20.9957,7800.0
2012-12-26 12:50:00,28.01,28.05,28.01,28.03,8700.0,20.9882,21.0182,20.9882,21.0032,8700.0
2012-12-26 13:00:00,28.02,28.02,27.99,27.99,3700.0,20.9957,20.9957,20.9732,20.9732,3700.0
2012-12-26 13:10:00,28.0,28.0,27.97,27.98,4300.0,20.9807,20.9807,20.9582,20.9657,4300.0
2012-12-26 13:20:00,27.98,27.99,27.97,27.97,9100.0,20.9657,20.9732,20.9582,20.9582,9100.0
2012-12-26 13:30:00,27.98,27.99,27.98,27.98,7600.0,20.9657,20.9732,20.9657,20.9657,7600.0
2012-12-26 13:40:00,27.97,27.98,27.96,27.96,5700.0,20.9582,20.9657,20.9507,20.9507,5700.0
2012-12-26 13:50:00,27.97,27.98,27.97,27.97,2700.0,20.9582,20.9657,20.9582,20.9582,2700.0
2012-12-26 14:00:00,27.97,28.0,27.97,28.0,18700.0,20.9582,20.9807,20.9582,20.9807,18700.0
2012-12-26 14:10:00,27.99,28.0,27.99,28.0,900.0,20.9732,20.9807,20.9732,20.9807,900.0
2012-12-26 14:20:00,28.0,28.0,27.98,27.99,4000.0,20.9807,20.9807,20.9657,20.9732,4000.0
2012-12-26 14:30:00,27.98,28.0,27.98,28.0,1000.0,20.9657,20.9807,20.9657,20.9807,1000.0
2012-12-26 14:40:00,28.01,28.01,27.99,28.01,10300.0,20.9882,20.9882,20.9732,20.9882,10300.0
2012-12-26 14:50:00,28.01,28.08,28.0,28.07,19500.0,20.9882,21.0406,20.9807,21.0332,19500.0
2012-12-26 15:00:00,28.06,28.07,28.03,28.03,5000.0,21.0257,21.0332,21.0032,21.0032,5000.0
2012-12-26 15:10:00,28.04,28.04,28.03,28.03,7100.0,21.0107,21.0107,21.0032,21.0032,7100.0
2012-12-26 15:20:00,28.02,28.04,28.0,28.03,36900.0,20.9957,21.0107,20.9807,21.0032,36900.0
2012-12-26 15:30:00,28.03,28.03,28.0,28.0,2600.0,21.0032,21.0032,20.9807,20.9807,2600.0
2012-12-26 15:40:00,28.01,28.01,27.98,28.0,19500.0,20.9882,20.9882,20.9657,20.9807,19500.0
2012-12-26 15:50:00,27.99,28.0,27.96,27.97,28500.0,20.9732,20.9807,20.9507,20.9582,28500.0
2012-12-27 09:30:00,28.0,28.03,27.96,28.03,6400.0,20.9807,21.0032,20.9507,21.0032,6400.0
2012-12-27 09:40:00,28.03,28.06,28.02,28.02,23400.0,21.0032,21.0257,20.9957,20.9957,23400.0
2012-12-27 09:50:00,28.0,28.0,27.97,27.97,3100.0,20.9807,20.9807,20.9582,20.9582,3100.0
2012-12-27 10:00:00,27.95,27.95,27.9,27.92,114800.0,20.9432,20.9432,20.9058,20.9208,114800.0
2012-12-27 10:10:00,27.92,27.92,27.79,27.79,29400.0,20.9208,20.9208,20.8233,20.8233,29400.0
2012-12-27 10:20:00,27.79,27.79,27.69,27.73,24100.0,20.8233,20.8233,20.7484,20.7784,24100.0
2012-12-27 10:30:00,27.73,27.74,27.69,27.69,56500.0,20.7784,20.7859,20.7484,20.7484,56500.0
2012-12-27 10:40:00,27.69,27.69,27.61,27.64,189800.0,20.7484,20.7484,20.6885,20.711,189800.0
2012-12-27 10:50:00,27.65,27.65,27.58,27.6,76200.0,20.7184,20.7184,20.666,20.681,76200.0
2012-12-27 11:00:00,27.6,27.62,27.57,27.58,13600.0,20.681,20.696,20.6585,20.666,13600.0
2012-12-27 11:10:00,27.58,27.58,27.53,27.56,56400.0,20.666,20.666,20.6285,20.651,56400.0
2012-12-27 11:20:00,27.56,27.62,27.56,27.62,36400.0,20.651,20.696,20.651,20.696,36400.0
2012-12-27 11:30:00,27.6,27.63,27.6,27.62,7800.0,20.681,20.7035,20.681,20.696,7800.0
2012-12-27 11:40:00,27.62,27.66,27.61,27.62,54800.0,20.696,20.7259,20.6885,20.696,54800.0
2012-12-27 11:50:00,27.62,27.62,27.6,27.61,26100.0,20.696,20.696,20.681,20.6885,26100.0
2012-12-27 12:00:00,27.63,27.63,27.56,27.57,61500.0,20.7035,20.7035,20.651,20.6585,61500.0
2012-12-27 12:10:00,27.57,27.59,27.55,27.55,98300.0,20.6585,20.6735,20.6435,20.6435,98300.0
2012-12-27 12:20:00,27.55,27.56,27.54,27.54,16800.0,20.6435,20.651,20.636,20.636,16800.0
2012-12-27 12:30:00,27.54,27.54,27.47,27.51,31400.0,20.636,20.636,20.5836,20.6135,31400.0
2012-12-27 12:40:00,27.5,27.53,27.49,27.53,44400.0,20.606,20.6285,20.5986,20.6285,44400.0
2012-12-27 12:50:00,27.53,27.53,27.49,27.5,120700.0,20.6285,20.6285,20.5986,20.606,120700.0
2012-12-27 13:00:00,27.5,27.53,27.49,27.52,191800.0,20.606,20.6285,20.5986,20.621,191800.0
2012-12-27 13:10:00,27.51,27.52,27.5,27.51,122800.0,20.6135,20.621,20.606,20.6135,122800.0
2012-12-27 13:20:00,27.5,27.5,27.45,27.45,57200.0,20.606,20.606,20.5686,20.5686,57200.0
2012-12-27 13:30:00,27.46,27.47,27.46,27.47,9100.0,20.5761,20.5836,20.5761,20.5836,9100.0
2012-12-27 13:40:00,27.47,27.48,27.46,27.48,5200.0,20.5836,20.5911,20.5761,20.5911,5200.0
2012-12-27 13:50:00,27.47,27.49,27.46,27.49,6400.0,20.5836,20.5986,20.5761,20.5986,6400.0
2012-12-27 14:00:00,27.49,27.5,27.47,27.49,9000.0,20.5986,20.606,20.5836,20.5986,9000.0
2012-12-27 14:10:00,27.49,27.51,27.47,27.51,68400.0,20.5986,20.6135,20.5836,20.6135,68400.0
2012-12-27 14:20:00,27.51,27.51,27.48,27.48,56500.0,20.6135,20.6135,20.5911,20.5911,56500.0
2012-12-27 14:30:00,27.49,27.5,27.47,27.5,25400.0,20.5986,20.606,20.5836,20.606,25400.0
2012-12-27 14:40:00,27.5,27.68,27.49,27.63,146300.0,20.606,20.7409,20.5986,20.7035,146300.0
2012-12-27 14:50:00,27.62,27.68,27.6,27.67,66200.0,20.696,20.7409,20.681,20.7334,66200.0
2012-12-27 15:00:00,27.67,27.74,27.65,27.74,138200.0,20.7334,20.7859,20.7184,20.7859,138200.0
2012-12-27 15:10:00,27.74,27.74,27.68,27.72,18500.0,20.7859,20.7859,20.7409,20.7709,18500.0
2012-12-27 15:20:00,27.72,27.8,27.71,27.76,102600.0,20.7709,20.8308,20.7634,20.8009,102600.0
2012-12-27 15:30:00,27.76,27.82,27.76,27.79,63500.0,20.8009,20.8458,20.8009,20.8233,63500.0
2012-12-27 15:40:00,27.8,27.87,27.8,27.81,80100.0,20.8308,20.8833,20.8308,20.8383,80100.0
2012-12-27 15:50:00,27.81,27.89,27.81,27.84,53500.0,20.8383,20.8983,20.8383,20.8608,53500.0
2012-12-28 09:30:00,27.65,27.69,27.64,27.67,12700.0,20.7184,20.7484,20.711,20.7334,12700.0
2012-12-28 09:40:00,27.67,27.69,27.65,27.67,2500.0,20.7334,20.7484,20.7184,20.7334,2500.0
2012-12-28 09:50:00,27.65,27.66,27.61,27.65,14900.0,20.7184,20.7259,20.6885,20.7184,14900.0
2012-12-28 10:00:00,27.65,27.72,27.63,27.63,15800.0,20.7184,20.7709,20.7035,20.7035,15800.0
2012-12-28 10:10:00,27.63,27.7,27.59,27.69,8700.0,20.7035,20.7559,20.6735,20.7484,8700.0
2012-12-28 10:20:00,27.71,27.72,27.67,27.68,4700.0,20.7634,20.7709,20.7334,20.7409,4700.0
2012-12-28 10:30:00,27.7,27.76,27.7,27.75,34400.0,20.7559,20.8009,20.7559,20.7934,34400.0
2012-12-28 10:40:00,27.75,27.92,27.75,27.87,40100.0,20.7934,20.9208,20.7934,20.8833,40100.0
2012-12-28 10:50:00,27.87,27.88,27.84,27.84,7200.0,20.8833,20.8908,20.8608,20.8608,7200.0
2012-12-28 11:00:00,27.84,27.87,27.82,27.83,4200.0,20.8608,20.8833,20.8458,20.8533,4200.0
2012-12-28 11:10:00,27.83,27.83,27.83,27.83,600.0,20.8533,20.8533,20.8533,20.8533,600.0
2012-12-28 11:20:00,27.84,27.84,27.82,27.82,1400.0,20.8608,20.8608,20.8458,20.8458,1400.0
2012-12-28 11:30:00,27.83,27.83,27.8,27.81,6900.0,20.8533,20.8533,20.8308,20.8383,6900.0
2012-12-28 11:40:00,27.84,27.86,27.84,27.85,2800.0,20.8608,20.8758,20.8608,20.8683,2800.0
2012-12-28 11:50:00,27.84,27.85,27.84,27.85,600.0,20.8608,20.8683,20.8608,20.8683,600.0
2012-12-28 12:00:00,27.87,27.9,27.83,27.83,138700.0,20.8833,20.9058,20.8533,20.8533,138700.0
2012-12-28 12:10:00,27.84,27.88,27.83,27.86,369200.0,20.8608,20.8908,20.8533,20.8758,369200.0
2012-12-28 12:20:00,27.86,27.87,27.83,27.85,39900.0,20.8758,20.8833,20.8533,20.8683,39900.0
2012-12-28 12:30:00,27.84,27.87,27.84,27.85,13800.0,20.8608,20.8833,20.8608,20.8683,13800.0
2012-12-28 12:40:00,27.85,27.85,27.82,27.84,5400.0,20.8683,20.8683,20.8458,20.8608,5400.0
2012-12-28 12:50:00,27.85,27.85,27.82,27.84,7200.0,20.8683,20.8683,20.8458,20.8608,7200.0
2012-12-28 13:00:00,27.84,27.86,27.84,27.85,23500.0,20.8608,20.8758,20.8608,20.8683,23500.0
2012-12-28 13:10:00,27.85,27.88,27.85,27.86,18000.0,20.8683,20.8908,20.8683,20.8758,18000.0
2012-12-28 13:20:00,27.85,27.87,27.85,27.86,18400.0,20.8683,20.8833,20.8683,20.8758,18400.0
2012-12-28 13:30:00,27.86,27.88,27.86,27.88,10900.0,20.8758,20.8908,20.8758,20.8908,10900.0
2012-12-28 13:40:00,27.88,27.88,27.87,27.87,14600.0,20.8908,20.8908,20.8833,20.8833,14600.0
2012-12-28 13:50:00,27.88,27.88,27.83,27.85,20000.0,20.8908,20.8908,20.8533,20.8683,20000.0
2012-12-28 14:00:00,27.85,27.86,27.83,27.85,17700.0,20.8683,20.8758,20.8533,20.8683,17700.0
2012-12-28 14:10:00,27.85,27.86,27.83,27.85,21900.0,20.8683,20.8758,20.8533,20.8683,21900.0
2012-12-28 14:20:00,27.84,27.86,27.83,27.83,25700.0,20.8608,20.8758,20.8533,20.8533,25700.0
2012-12-28 14:30:00,27.83,27.83,27.79,27.79,51400.0,20.8533,20.8533,20.8233,20.8233,51400.0
2012-12-28 14:40:00,27.79,27.84,27.79,27.84,15700.0,20.8233,20.8608,20.8233,20.8608,15700.0
2012-12-28 14:50:00,27.83,27.84,27.81,27.82,19200.0,20.8533,20.8608,20.8383,20.8458,19200.0
2012-12-28 15:00:00,27.81,27.84,27.81,27.82,29100.0,20.8383,20.8608,20.8383,20.8458,29100.0
2012-12-28 15:10:00,27.82,27.84,27.8,27.84,37200.0,20.8458,20.8608,20.8308,20.8608,37200.0
2012-12-28 15:20:00,27.84,27.85,27.83,27.83,21600.0,20.8608,20.8683,20.8533,20.8533,21600.0
2012-12-28 15:30:00,27.83,27.87,27.76,27.78,49600.0,20.8533,20.8833,20.8009,20.8159,49600.0
2012-12-28 15:40:00,27.78,27.8,27.71,27.73,54800.0,20.8159,20.8308,20.7634,20.7784,54800.0
2012-12-28 15:50:00,27.72,27.77,27.68,27.71,76500.0,20.7709,20.8084,20.7409,20.7634,76500.0
2012-12-31 09:30:00,27.66,27.69,27.58,27.66,55800.0,20.7259,20.7484,20.666,20.7259,55800.0
2012-12-31 09:40:00,27.66,27.68,27.6,27.61,61900.0,20.7259,20.7409,20.681,20.6885,61900.0
2012-12-31 09:50:00,27.62,27.68,27.59,27.66,19300.0,20.696,20.7409,20.6735,20.7259,19300.0
2012-12-31 10:00:00,27.67,27.72,27.65,27.7,23400.0,20.7334,20.7709,20.7184,20.7559,23400.0
2012-12-31 10:10:00,27.7,27.71,27.68,27.68,23600.0,20.7559,20.7634,20.7409,20.7409,23600.0
2012-12-31 10:20:00,27.68,27.82,27.67,27.79,165600.0,20.7409,20.8458,20.7334,20.8233,165600.0
2012-12-31 10:30:00,27.77,27.81,27.77,27.78,12600.0,20.8084,20.8383,20.8084,20.8159,12600.0
2012-12-31 10:40:00,27.78,27.79,27.72,27.72,10100.0,20.8159,20.8233,20.7709,20.7709,10100.0
2012-12-31 10:50:00,27.71,27.75,27.69,27.74,8600.0,20.7634,20.7934,20.7484,20.7859,8600.0
2012-12-31 11:00:00,27.74,27.89,27.74,27.8,13200.0,20.7859,20.8983,20.7859,20.8308,13200.0
2012-12-31 11:10:00,27.81,27.85,27.81,27.81,13000.0,20.8383,20.8683,20.8383,20.8383,13000.0
2012-12-31 11:20:00,27.81,27.82,27.79,27.79,97300.0,20.8383,20.8458,20.8233,20.8233,97300.0
2012-12-31 11:30:00,27.78,27.8,27.77,27.79,9200.0,20.8159,20.8308,20.8084,20.8233,9200.0
2012-12-31 11:40:00,27.78,27.8,27.78,27.79,16300.0,20.8159,20.8308,20.8159,20.8233,16300.0
2012-12-31 11:50:00,27.8,27.8,27.78,27.8,6000.0,20.8308,20.8308,20.8159,20.8308,6000.0
2012-12-31 12:00:00,27.79,27.83,27.79,27.81,8700.0,20.8233,20.8533,20.8233,20.8383,8700.0
2012-12-31 12:10:00,27.81,27.81,27.8,27.81,2500.0,20.8383,20.8383,20.8308,20.8383,2500.0
2012-12-31 12:20:00,27.8,27.81,27.79,27.8,24900.0,20.8308,20.8383,20.8233,20.8308,24900.0
2012-12-31 12:30:00,27.8,27.81,27.78,27.78,7000.0,20.8308,20.8383,20.8159,20.8159,7000.0
2012-12-31 12:40:00,27.78,27.91,27.78,27.88,35800.0,20.8159,20.9133,20.8159,20.8908,35800.0
2012-12-31 12:50:00,27.9,27.91,27.76,27.79,18900.0,20.9058,20.9133,20.8009,20.8233,18900.0
2012-12-31 13:00:00,27.8,27.82,27.72,27.78,52000.0,20.8308,20.8458,20.7709,20.8159,52000.0
2012-12-31 13:10:00,27.78,27.87,27.76,27.82,21800.0,20.8159,20.8833,20.8009,20.8458,21800.0
2012-12-31 13:20:00,27.81,27.84,27.79,27.81,6500.0,20.8383,20.8608,20.8233,20.8383,6500.0
2012-12-31 13:30:00,27.8,27.83,27.79,27.82,8300.0,20.8308,20.8533,20.8233,20.8458,8300.0
2012-12-31 13:40:00,27.82,27.88,27.7,27.73,88600.0,20.8458,20.8908,20.7559,20.7784,88600.0
2012-12-31 13:50:00,27.73,27.78,27.7,27.78,35300.0,20.7784,20.8159,20.7559,20.8159,35300.0
2012-12-31 14:00:00,27.76,27.78,27.74,27.78,8000.0,20.8009,20.8159,20.7859,20.8159,8000.0
2012-12-31 14:10:00,27.77,27.8,27.76,27.8,6100.0,20.8084,20.8308,20.8009,20.8308,6100.0
2012-12-31 14:20:00,27.79,27.83,27.79,27.81,36700.0,20.8233,20.8533,20.8233,20.8383,36700.0
2012-12-31 14:30:00,27.81,27.83,27.78,27.78,50600.0,20.8383,20.8533,20.8159,20.8159,50600.0
2012-12-31 14:40:00,27.78,27.85,27.77,27.83,54000.0,20.8159,20.8683,20.8084,20.8533,54000.0
2012-12-31 14:50:00,27.83,27.89,27.8,27.87,48100.0,20.8533,20.8983,20.8308,20.8833,48100.0
2012-12-31 15:00:00,27.87,27.9,27.84,27.86,48400.0,20.8833,20.9058,20.8608,20.8758,48400.0
2012-12-31 15:10:00,27.86,27.87,27.79,27.8,64400.0,20.8758,20.8833,20.8233,20.8308,64400.0
2012-12-31 15:20:00,27.79,27.82,27.74,27.75,97200.0,20.8233,20.8458,20.7859,20.7934,97200.0
2012-12-31 15:30:00,27.75,27.85,27.74,27.84,132900.0,20.7934,20.8683,20.7859,20.8608,132900.0
2012-12-31 15:40:00,27.85,27.91,27.82,27.91,87800.0,20.8683,20.9133,20.8458,20.9133,87800.0
2012-12-31 15:50:00,27.91,27.98,27.9,27.98,89500.0,20.9133,20.9657,20.9058,20.9657,89500.0
2013-01-02 09:30:00,28.69,28.69,28.57,28.61,54200.0,21.4977,21.4977,21.4078,21.4378,54200.0
2013-01-02 09:40:00,28.6,28.6,28.51,28.58,187400.0,21.4303,21.4303,21.3629,21.4153,187400.0
2013-01-02 09:50:00,28.6,28.67,28.59,28.63,228600.0,21.4303,21.4827,21.4228,21.4528,228600.0
2013-01-02 10:00:00,28.63,28.67,28.61,28.65,101900.0,21.4528,21.4827,21.4378,21.4678,101900.0
2013-01-02 10:10:00,28.65,28.67,28.63,28.64,107400.0,21.4678,21.4827,21.4528,21.4603,107400.0
2013-01-02 10:20:00,28.64,28.65,28.61,28.63,100500.0,21.4603,21.4678,21.4378,21.4528,100500.0
2013-01-02 10:30:00,28.62,28.62,28.59,28.59,10300.0,21.4453,21.4453,21.4228,21.4228,10300.0
2013-01-02 10:40:00,28.59,28.62,28.58,28.58,27100.0,21.4228,21.4453,21.4153,21.4153,27100.0
2013-01-02 10:50:00,28.58,28.61,28.58,28.6,19700.0,21.4153,21.4378,21.4153,21.4303,19700.0
2013-01-02 11:00:00,28.62,28.65,28.61,28.61,22200.0,21.4453,21.4678,21.4378,21.4378,22200.0
2013-01-02 11:10:00,28.62,28.65,28.6,28.62,20600.0,21.4453,21.4678,21.4303,21.4453,20600.0
2013-01-02 11:20:00,28.63,28.64,28.62,28.64,46400.0,21.4528,21.4603,21.4453,21.4603,46400.0
2013-01-02 11:30:00,28.64,28.64,28.6,28.6,11900.0,21.4603,21.4603,21.4303,21.4303,11900.0
2013-01-02 11:40:00,28.6,28.63,28.6,28.62,16300.0,21.4303,21.4528,21.4303,21.4453,16300.0
2013-01-02 11:50:00,28.63,28.63,28.6,28.6,9600.0,21.4528,21.4528,21.4303,21.4303,9600.0
2013-01-02 12:00:00,28.6,28.66,28.6,28.66,21800.0,21.4303,21.4752,21.4303,21.4752,21800.0
2013-01-02 12:10:00,28.67,28.67,28.65,28.65,27500.0,21.4827,21.4827,21.4678,21.4678,27500.0
2013-01-02 12:20:00,28.64,28.65,28.63,28.64,23200.0,21.4603,21.4678,21.4528,21.4603,23200.0
2013-01-02 12:30:00,28.64,28.64,28.62,28.64,12100.0,21.4603,21.4603,21.4453,21.4603,12100.0
2013-01-02 12:40:00,28.64,28.65,28.64,28.65,12400.0,21.4603,21.4678,21.4603,21.4678,12400.0
2013-01-02 12:50:00,28.64,28.66,28.64,28.65,58000.0,21.4603,21.4752,21.4603,21.4678,58000.0
2013-01-02 13:00:00,28.65,28.68,28.65,28.67,65200.0,21.4678,21.4902,21.4678,21.4827,65200.0
2013-01-02 13:10:00,28.67,28.7,28.67,28.7,15700.0,21.4827,21.5052,21.4827,21.5052,15700.0
2013-01-02 13:20:00,28.7,28.74,28.69,28.72,122800.0,21.5052,21.5352,21.4977,21.5202,122800.0
2013-01-02 13:30:00,28.71,28.74,28.71,28.72,28000.0,21.5127,21.5352,21.5127,21.5202,28000.0
2013-01-02 13:40:00,28.72,28.73,28.71,28.72,15700.0,21.5202,21.5277,21.5127,21.5202,15700.0
2013-01-02 13:50:00,28.72,28.75,28.72,28.74,35100.0,21.5202,21.5427,21.5202,21.5352,35100.0
2013-01-02 14:00:00,28.73,28.75,28.72,28.74,22100.0,21.5277,21.5427,21.5202,21.5352,22100.0
2013-01-02 14:10:00,28.75,28.77,28.71,28.74,87700.0,21.5427,21.5577,21.5127,21.5352,87700.0
2013-01-02 14:20:00,28.74,28.75,28.74,28.75,117200.0,21.5352,21.5427,21.5352,21.5427,117200.0
2013-01-02 14:30:00,28.75,28.75,28.7,28.71,106100.0,21.5427,21.5427,21.5052,21.5127,106100.0
2013-01-02 14:40:00,28.71,28.71,28.7,28.7,10500.0,21.5127,21.5127,21.5052,21.5052,10500.0
2013-01-02 14:50:00,28.71,28.74,28.71,28.73,18000.0,21.5127,21.5352,21.5127,21.5277,18000.0
2013-01-02 15:00:00,28.74,28.81,28.74,28.81,32500.0,21.5352,21.5876,21.5352,21.5876,32500.0
2013-01-02 15:10:00,28.81,28.84,28.81,28.83,44900.0,21.5876,21.6101,21.5876,21.6026,44900.0
2013-01-02 15:20:00,28.83,28.88,28.83,28.87,187400.0,21.6026,21.6401,21.6026,21.6326,187400.0
2013-01-02 15:30:00,28.87,28.9,28.86,28.89,143300.0,21.6326,21.6551,21.6251,21.6476,143300.0
2013-01-02 15:40:00,28.89,28.93,28.89,28.92,175700.0,21.6476,21.6776,21.6476,21.6701,175700.0
2013-01-02 15:50:00,28.92,29.04,28.91,29.04,353300.0,21.6701,21.76,21.6626,21.76,353300.0
2013-01-03 09:30:00,29.0,29.0,28.92,28.94,66100.0,21.73,21.73,21.6701,21.6851,66100.0
2013-01-03 09:40:00,28.91,28.96,28.91,28.92,48100.0,21.6626,21.7,21.6626,21.6701,48100.0
2013-01-03 09:50:00,28.91,28.96,28.91,28.94,10800.0,21.6626,21.7,21.6626,21.6851,10800.0
2013-01-03 10:00:00,28.93,28.95,28.92,28.94,22400.0,21.6776,21.6925,21.6701,21.6851,22400.0
2013-01-03 10:10:00,28.94,28.94,28.9,28.9,22300.0,21.6851,21.6851,21.6551,21.6551,22300.0
2013-01-03 10:20:00,28.9,28.92,28.9,28.91,38800.0,21.6551,21.6701,21.6551,21.6626,38800.0
2013-01-03 10:30:00,28.9,28.93,28.9,28.91,38300.0,21.6551,21.6776,21.6551,21.6626,38300.0
2013-01-03 10:40:00,28.91,28.93,28.91,28.91,18000.0,21.6626,21.6776,21.6626,21.6626,18000.0
2013-01-03 10:50:00,28.9,28.93,28.9,28.92,36200.0,21.6551,21.6776,21.6551,21.6701,36200.0
2013-01-03 11:00:00,28.92,28.95,28.91,28.95,31900.0,21.6701,21.6925,21.6626,21.6925,31900.0
2013-01-03 11:10:00,28.95,28.98,28.95,28.98,18800.0,21.6925,21.715,21.6925,21.715,18800.0
2013-01-03 11:20:00,28.97,29.0,28.97,29.0,271500.0,21.7075,21.73,21.7075,21.73,271500.0
2013-01-03 11:30:00,28.99,29.03,28.99,29.0,241700.0,21.7225,21.7525,21.7225,21.73,241700.0
2013-01-03 11:40:00,29.0,29.01,28.99,29.0,71900.0,21.73,21.7375,21.7225,21.73,71900.0
2013-01-03 11:50:00,29.01,29.01,29.0,29.0,30600.0,21.7375,21.7375,21.73,21.73,30600.0
2013-01-03 12:00:00,29.0,29.03,29.0,29.02,32000.0,21.73,21.7525,21.73,21.745,32000.0
2013-01-03 12:10:00,29.02,29.04,29.02,29.03,23000.0,21.745,21.76,21.745,21.7525,23000.0
2013-01-03 12:20:00,29.03,29.04,29.02,29.02,21800.0,21.7525,21.76,21.745,21.745,21800.0
2013-01-03 12:30:00,29.02,29.03,28.99,29.02,62600.0,21.745,21.7525,21.7225,21.745,62600.0
2013-01-03 12:40:00,29.02,29.02,28.99,29.0,39000.0,21.745,21.745,21.7225,21.73,39000.0
2013-01-03 12:50:00,29.0,29.02,29.0,29.01,33300.0,21.73,21.745,21.73,21.7375,33300.0
2013-01-03 13:00:00,29.02,29.03,29.01,29.01,34100.0,21.745,21.7525,21.7375,21.7375,34100.0
2013-01-03 13:10:00,29.0,29.01,28.98,28.98,31500.0,21.73,21.7375,21.715,21.715,31500.0
2013-01-03 13:20:00,28.99,29.01,28.98,29.01,30000.0,21.7225,21.7375,21.715,21.7375,30000.0
2013-01-03 13:30:00,29.01,29.01,29.0,29.0,14600.0,21.7375,21.7375,21.73,21.73,14600.0
2013-01-03 13:40:00,29.0,29.01,29.0,29.01,22400.0,21.73,21.7375,21.73,21.7375,22400.0
2013-01-03 13:50:00,29.01,29.03,29.01,29.03,18700.0,21.7375,21.7525,21.7375,21.7525,18700.0
2013-01-03 14:00:00,29.03,29.03,28.92,28.95,81200.0,21.7525,21.7525,21.6701,21.6925,81200.0
2013-01-03 14:10:00,28.96,29.0,28.95,29.0,183800.0,21.7,21.73,21.6925,21.73,183800.0
2013-01-03 14:20:00,29.0,29.01,28.98,28.99,126800.0,21.73,21.7375,21.715,21.7225,126800.0
2013-01-03 14:30:00,29.0,29.0,28.96,28.97,69600.0,21.73,21.73,21.7,21.7075,69600.0
2013-01-03 14:40:00,28.98,29.02,28.97,29.0,74000.0,21.715,21.745,21.7075,21.73,74000.0
2013-01-03 14:50:00,29.0,29.05,29.0,29.02,86800.0,21.73,21.7675,21.73,21.745,86800.0
2013-01-03 15:00:00,29.02,29.06,29.01,29.06,110500.0,21.745,21.775,21.7375,21.775,110500.0
2013-01-03 15:10:00,29.06,29.09,29.05,29.07,155000.0,21.775,21.7975,21.7675,21.7825,155000.0
2013-01-03 15:20:00,29.07,29.12,29.06,29.12,249700.0,21.7825,21.8199,21.775,21.8199,249700.0
2013-01-03 15:30:00,29.11,29.16,29.11,29.16,371700.0,21.8124,21.8499,21.8124,21.8499,371700.0
2013-01-03 15:40:00,29.16,29.2,29.15,29.2,234200.0,21.8499,21.8799,21.8424,21.8799,234200.0
2013-01-03 15:50:00,29.2,29.2,29.07,29.15,595500.0,21.8799,21.8799,21.7825,21.8424,595500.0
2013-01-04 09:30:00,29.18,29.19,29.13,29.18,15500.0,21.8649,21.8724,21.8274,21.8649,15500.0
2013-01-04 09:40:00,29.18,29.26,29.18,29.26,6400.0,21.8649,21.9248,21.8649,21.9248,6400.0
2013-01-04 09:50:00,29.26,29.3,29.24,29.29,20900.0,21.9248,21.9548,21.9098,21.9473,20900.0
2013-01-04 10:00:00,29.3,29.31,29.22,29.23,28000.0,21.9548,21.9623,21.8949,21.9024,28000.0
2013-01-04 10:10:00,29.24,29.3,29.24,29.3,14900.0,21.9098,21.9548,21.9098,21.9548,14900.0
2013-01-04 10:20:00,29.3,29.35,29.3,29.33,32800.0,21.9548,21.9923,21.9548,21.9773,32800.0
2013-01-04 10:30:00,29.33,29.34,29.25,29.26,203600.0,21.9773,21.9848,21.9173,21.9248,203600.0
2013-01-04 10:40:00,29.26,29.27,29.23,29.27,34300.0,21.9248,21.9323,21.9024,21.9323,34300.0
2013-01-04 10:50:00,29.28,29.29,29.27,29.27,4400.0,21.9398,21.9473,21.9323,21.9323,4400.0
2013-01-04 11:00:00,29.27,29.33,29.27,29.3,5100.0,21.9323,21.9773,21.9323,21.9548,5100.0
2013-01-04 11:10:00,29.31,29.34,29.31,29.34,6700.0,21.9623,21.9848,21.9623,21.9848,6700.0
2013-01-04 11:20:00,29.35,29.37,29.34,29.36,32300.0,21.9923,22.0073,21.9848,21.9998,32300.0
2013-01-04 11:30:00,29.36,29.39,29.35,29.36,95000.0,21.9998,22.0222,21.9923,21.9998,95000.0
2013-01-04 11:40:00,29.36,29.37,29.36,29.36,88300.0,21.9998,22.0073,21.9998,21.9998,88300.0
2013-01-04 11:50:00,29.36,29.38,29.36,29.37,23000.0,21.9998,22.0148,21.9998,22.0073,23000.0
2013-01-04 12:00:00,29.37,29.42,29.36,29.4,190900.0,22.0073,22.0447,21.9998,22.0297,190900.0
2013-01-04 12:10:00,29.41,29.41,29.4,29.41,19600.0,22.0372,22.0372,22.0297,22.0372,19600.0
2013-01-04 12:20:00,29.41,29.42,29.41,29.42,16500.0,22.0372,22.0447,22.0372,22.0447,16500.0
2013-01-04 12:30:00,29.42,29.43,29.41,29.42,47200.0,22.0447,22.0522,22.0372,22.0447,47200.0
2013-01-04 12:40:00,29.41,29.41,29.4,29.41,8600.0,22.0372,22.0372,22.0297,22.0372,8600.0
2013-01-04 12:50:00,29.41,29.41,29.39,29.4,44100.0,22.0372,22.0372,22.0222,22.0297,44100.0
2013-01-04 13:00:00,29.39,29.39,29.37,29.38,9000.0,22.0222,22.0222,22.0073,22.0148,9000.0
2013-01-04 13:10:00,29.39,29.4,29.38,29.4,8600.0,22.0222,22.0297,22.0148,22.0297,8600.0
2013-01-04 13:20:00,29.39,29.41,29.38,29.41,6200.0,22.0222,22.0372,22.0148,22.0372,6200.0
2013-01-04 13:30:00,29.41,29.44,29.41,29.43,14600.0,22.0372,22.0597,22.0372,22.0522,14600.0
2013-01-04 13:40:00,29.44,29.45,29.43,29.45,25500.0,22.0597,22.0672,22.0522,22.0672,25500.0
2013-01-04 13:50:00,29.44,29.45,29.43,29.43,16800.0,22.0597,22.0672,22.0522,22.0522,16800.0
2013-01-04 14:00:00,29.44,29.46,29.43,29.46,9100.0,22.0597,22.0747,22.0522,22.0747,9100.0
2013-01-04 14:10:00,29.45,29.46,29.43,29.45,78400.0,22.0672,22.0747,22.0522,22.0672,78400.0
2013-01-04 14:20:00,29.46,29.48,29.45,29.48,40700.0,22.0747,22.0897,22.0672,22.0897,40700.0
2013-01-04 14:30:00,29.47,29.49,29.46,29.48,49700.0,22.0822,22.0972,22.0747,22.0897,49700.0
2013-01-04 14:40:00,29.49,29.5,29.47,29.47,25200.0,22.0972,22.1047,22.0822,22.0822,25200.0
2013-01-04 14:50:00,29.48,29.48,29.46,29.48,22600.0,22.0897,22.0897,22.0747,22.0897,22600.0
2013-01-04 15:00:00,29.48,29.5,29.47,29.48,43700.0,22.0897,22.1047,22.0822,22.0897,43700.0
2013-01-04 15:10:00,29.48,29.5,29.48,29.48,28900.0,22.0897,22.1047,22.0897,22.0897,28900.0
2013-01-04 15:20:00,29.48,29.52,29.48,29.51,43800.0,22.0897,22.1197,22.0897,22.1122,43800.0
2013-01-04 15:30:00,29.51,29.53,29.5,29.52,109600.0,22.1122,22.1271,22.1047,22.1197,109600.0
2013-01-04 15:40:00,29.52,29.54,29.5,29.5,60600.0,22.1197,22.1346,22.1047,22.1047,60600.0
2013-01-04 15:50:00,29.5,29.53,29.49,29.51,93200.0,22.1047,22.1271,22.0972,22.1122,93200.0
2013-01-07 09:30:00,29.48,29.49,29.35,29.35,47100.0,22.0897,22.0972,21.9923,21.9923,47100.0
2013-01-07 09:40:00,29.36,29.36,29.3,29.31,102800.0,21.9998,21.9998,21.9548,21.9623,102800.0
2013-01-07 09:50:00,29.3,29.31,29.27,29.28,45400.0,21.9548,21.9623,21.9323,21.9398,45400.0
2013-01-07 10:00:00,29.29,29.3,29.25,29.25,18300.0,21.9473,21.9548,21.9173,21.9173,18300.0
2013-01-07 10:10:00,29.26,29.26,29.21,29.23,120100.0,21.9248,21.9248,21.8874,21.9024,120100.0
2013-01-07 10:20:00,29.23,29.24,29.21,29.24,6700.0,21.9024,21.9098,21.8874,21.9098,6700.0
2013-01-07 10:30:00,29.24,29.29,29.24,29.28,67600.0,21.9098,21.9473,21.9098,21.9398,67600.0
2013-01-07 10:40:00,29.28,29.29,29.28,29.28,19800.0,21.9398,21.9473,21.9398,21.9398,19800.0
2013-01-07 10:50:00,29.27,29.27,29.25,29.26,33300.0,21.9323,21.9323,21.9173,21.9248,33300.0
2013-01-07 11:00:00,29.26,29.28,29.25,29.27,64000.0,21.9248,21.9398,21.9173,21.9323,64000.0
2013-01-07 11:10:00,29.28,29.28,29.27,29.27,27800.0,21.9398,21.9398,21.9323,21.9323,27800.0
2013-01-07 11:20:00,29.27,29.29,29.27,29.28,10100.0,21.9323,21.9473,21.9323,21.9398,10100.0
2013-01-07 11:30:00,29.29,29.29,29.27,29.27,25300.0,21.9473,21.9473,21.9323,21.9323,25300.0
2013-01-07 11:40:00,29.27,29.28,29.23,29.23,13800.0,21.9323,21.9398,21.9024,21.9024,13800.0
2013-01-07 11:50:00,29.24,29.24,29.21,29.21,28100.0,21.9098,21.9098,21.8874,21.8874,28100.0
2013-01-07 12:00:00,29.21,29.21,29.18,29.2,57300.0,21.8874,21.8874,21.8649,21.8799,57300.0
2013-01-07 12:10:00,29.19,29.22,29.18,29.21,16300.0,21.8724,21.8949,21.8649,21.8874,16300.0
2013-01-07 12:20:00,29.21,29.22,29.2,29.22,22900.0,21.8874,21.8949,21.8799,21.8949,22900.0
2013-01-07 12:30:00,29.22,29.24,29.21,29.24,13100.0,21.8949,21.9098,21.8874,21.9098,13100.0
2013-01-07 12:40:00,29.24,29.27,29.24,29.27,20200.0,21.9098,21.9323,21.9098,21.9323,20200.0
2013-01-07 12:50:00,29.26,29.27,29.25,29.26,5400.0,21.9248,21.9323,21.9173,21.9248,5400.0
2013-01-07 13:00:00,29.27,29.28,29.27,29.28,7100.0,21.9323,21.9398,21.9323,21.9398,7100.0
2013-01-07 13:10:00,29.28,29.28,29.27,29.27,1400.0,21.9398,21.9398,21.9323,21.9323,1400.0
2013-01-07 13:20:00,29.28,29.28,29.26,29.26,9500.0,21.9398,21.9398,21.9248,21.9248,9500.0
2013-01-07 13:30:00,29.26,29.27,29.24,29.24,6000.0,21.9248,21.9323,21.9098,21.9098,6000.0
2013-01-07 13:40:00,29.24,29.24,29.21,29.23,9400.0,21.9098,21.9098,21.8874,21.9024,9400.0
2013-01-07 13:50:00,29.24,29.26,29.23,29.24,15200.0,21.9098,21.9248,21.9024,21.9098,15200.0
2013-01-07 14:00:00,29.25,29.26,29.25,29.26,5400.0,21.9173,21.9248,21.9173,21.9248,5400.0
2013-01-07 14:10:00,29.27,29.28,29.26,29.27,15900.0,21.9323,21.9398,21.9248,21.9323,15900.0
2013-01-07 14:20:00,29.27,29.29,29.27,29.29,9000.0,21.9323,21.9473,21.9323,21.9473,9000.0
2013-01-07 14:30:00,29.28,29.29,29.28,29.28,23300.0,21.9398,21.9473,21.9398,21.9398,23300.0
2013-01-07 14:40:00,29.28,29.29,29.28,29.29,20100.0,21.9398,21.9473,21.9398,21.9473,20100.0
2013-01-07 14:50:00,29.28,29.31,29.28,29.31,16000.0,21.9398,21.9623,21.9398,21.9623,16000.0
2013-01-07 15:00:00,29.3,29.3,29.29,29.29,11000.0,21.9548,21.9548,21.9473,21.9473,11000.0
2013-01-07 15:10:00,29.3,29.32,29.29,29.31,22600.0,21.9548,21.9698,21.9473,21.9623,22600.0
2013-01-07 15:20:00,29.31,29.35,29.3,29.32,24700.0,21.9623,21.9923,21.9548,21.9698,24700.0
2013-01-07 15:30:00,29.32,29.34,29.3,29.3,93600.0,21.9698,21.9848,21.9548,21.9548,93600.0
2013-01-07 15:40:00,29.3,29.33,29.3,29.32,59300.0,21.9548,21.9773,21.9548,21.9698,59300.0
2013-01-07 15:50:00,29.33,29.34,29.31,29.31,61300.0,21.9773,21.9848,21.9623,21.9623,61300.0
2013-01-08 09:30:00,29.27,29.38,29.27,29.32,16800.0,21.9323,22.0148,21.9323,21.9698,16800.0
2013-01-08 09:40:00,29.32,29.32,29.25,29.25,27100.0,21.9698,21.9698,21.9173,21.9173,27100.0
2013-01-08 09:50:00,29.26,29.28,29.23,29.25,74300.0,21.9248,21.9398,21.9024,21.9173,74300.0
2013-01-08 10:00:00,29.25,29.25,29.19,29.19,24300.0,21.9173,21.9173,21.8724,21.8724,24300.0
2013-01-08 10:10:00,29.19,29.19,29.06,29.08,58500.0,21.8724,21.8724,21.775,21.79,58500.0
2013-01-08 10:20:00,29.07,29.09,29.05,29.09,34600.0,21.7825,21.7975,21.7675,21.7975,34600.0
2013-01-08 10:30:00,29.09,29.1,29.07,29.07,29700.0,21.7975,21.8049,21.7825,21.7825,29700.0
2013-01-08 10:40:00,29.07,29.1,29.07,29.09,18400.0,21.7825,21.8049,21.7825,21.7975,18400.0
2013-01-08 10:50:00,29.09,29.1,29.08,29.09,11600.0,21.7975,21.8049,21.79,21.7975,11600.0
2013-01-08 11:00:00,29.08,29.12,29.08,29.08,16800.0,21.79,21.8199,21.79,21.79,16800.0
2013-01-08 11:10:00,29.08,29.09,29.08,29.08,2300.0,21.79,21.7975,21.79,21.79,2300.0
2013-01-08 11:20:00,29.09,29.1,29.08,29.09,2700.0,21.7975,21.8049,21.79,21.7975,2700.0
2013-01-08 11:30:00,29.09,29.12,29.08,29.11,19100.0,21.7975,21.8199,21.79,21.8124,19100.0
2013-01-08 11:40:00,29.12,29.15,29.12,29.14,32100.0,21.8199,21.8424,21.8199,21.8349,32100.0
2013-01-08 11:50:00,29.14,29.15,29.13,29.14,27600.0,21.8349,21.8424,21.8274,21.8349,27600.0
2013-01-08 12:00:00,29.15,29.16,29.14,29.15,14300.0,21.8424,21.8499,21.8349,21.8424,14300.0
2013-01-08 12:10:00,29.14,29.15,29.14,29.15,4000.0,21.8349,21.8424,21.8349,21.8424,4000.0
2013-01-08 12:20:00,29.14,29.14,29.12,29.12,9200.0,21.8349,21.8349,21.8199,21.8199,9200.0
2013-01-08 12:30:00,29.12,29.13,29.1,29.11,7300.0,21.8199,21.8274,21.8049,21.8124,7300.0
2013-01-08 12:40:00,29.11,29.11,29.1,29.11,2600.0,21.8124,21.8124,21.8049,21.8124,2600.0
2013-01-08 12:50:00,29.11,29.12,29.1,29.12,9600.0,21.8124,21.8199,21.8049,21.8199,9600.0
2013-01-08 13:00:00,29.12,29.14,29.12,29.13,6700.0,21.8199,21.8349,21.8199,21.8274,6700.0
2013-01-08 13:10:00,29.13,29.14,29.11,29.14,68900.0,21.8274,21.8349,21.8124,21.8349,68900.0
2013-01-08 13:20:00,29.14,29.15,29.14,29.14,13400.0,21.8349,21.8424,21.8349,21.8349,13400.0
2013-01-08 13:30:00,29.14,29.17,29.14,29.17,4600.0,21.8349,21.8574,21.8349,21.8574,4600.0
2013-01-08 13:40:00,29.17,29.17,29.15,29.15,12400.0,21.8574,21.8574,21.8424,21.8424,12400.0
2013-01-08 13:50:00,29.14,29.16,29.14,29.16,16800.0,21.8349,21.8499,21.8349,21.8499,16800.0
2013-01-08 14:00:00,29.16,29.17,29.15,29.16,19600.0,21.8499,21.8574,21.8424,21.8499,19600.0
2013-01-08 14:10:00,29.17,29.17,29.15,29.17,2100.0,21.8574,21.8574,21.8424,21.8574,2100.0
2013-01-08 14:20:00,29.16,29.16,29.15,29.15,5600.0,21.8499,21.8499,21.8424,21.8424,5600.0
2013-01-08 14:30:00,29.16,29.17,29.14,29.15,5400.0,21.8499,21.8574,21.8349,21.8424,5400.0
2013-01-08 14:40:00,29.15,29.15,29.12,29.13,5300.0,21.8424,21.8424,21.8199,21.8274,5300.0
2013-01-08 14:50:00,29.13,29.15,29.13,29.15,12000.0,21.8274,21.8424,21.8274,21.8424,12000.0
2013-01-08 15:00:00,29.15,29.17,29.15,29.17,4900.0,21.8424,21.8574,21.8424,21.8574,4900.0
2013-01-08 15:10:00,29.18,29.2,29.18,29.2,13200.0,21.8649,21.8799,21.8649,21.8799,13200.0
2013-01-08 15:20:00,29.2,29.22,29.19,29.2,21000.0,21.8799,21.8949,21.8724,21.8799,21000.0
2013-01-08 15:30:00,29.2,29.21,29.15,29.15,13700.0,21.8799,21.8874,21.8424,21.8424,13700.0
2013-01-08 15:40:00,29.15,29.16,29.14,29.16,12600.0,21.8424,21.8499,21.8349,21.8499,12600.0
2013-01-08 15:50:00,29.15,29.2,29.15,29.2,43700.0,21.8424,21.8799,21.8424,21.8799,43700.0
2013-01-09 09:30:00,29.24,29.26,29.2,29.23,117800.0,21.9098,21.9248,21.8799,21.9024,117800.0
2013-01-09 09:40:00,29.23,29.28,29.22,29.28,111900.0,21.9024,21.9398,21.8949,21.9398,111900.0
2013-01-09 09:50:00,29.28,29.35,29.28,29.32,87500.0,21.9398,21.9923,21.9398,21.9698,87500.0
2013-01-09 10:00:00,29.32,29.37,29.32,29.37,130000.0,21.9698,22.0073,21.9698,22.0073,130000.0
2013-01-09 10:10:00,29.37,29.37,29.33,29.33,41900.0,22.0073,22.0073,21.9773,21.9773,41900.0
2013-01-09 10:20:00,29.33,29.33,29.28,29.3,28800.0,21.9773,21.9773,21.9398,21.9548,28800.0
2013-01-09 10:30:00,29.3,29.3,29.26,29.28,93100.0,21.9548,21.9548,21.9248,21.9398,93100.0
2013-01-09 10:40:00,29.27,29.27,29.22,29.24,6600.0,21.9323,21.9323,21.8949,21.9098,6600.0
2013-01-09 10:50:00,29.23,29.23,29.2,29.2,55000.0,21.9024,21.9024,21.8799,21.8799,55000.0
2013-01-09 11:00:00,29.21,29.22,29.19,29.22,26300.0,21.8874,21.8949,21.8724,21.8949,26300.0
2013-01-09 11:10:00,29.22,29.23,29.22,29.22,9000.0,21.8949,21.9024,21.8949,21.8949,9000.0
2013-01-09 11:20:00,29.22,29.24,29.2,29.24,20700.0,21.8949,21.9098,21.8799,21.9098,20700.0
2013-01-09 11:30:00,29.25,29.26,29.24,29.24,7400.0,21.9173,21.9248,21.9098,21.9098,7400.0
2013-01-09 11:40:00,29.25,29.26,29.24,29.25,23200.0,21.9173,21.9248,21.9098,21.9173,23200.0
2013-01-09 11:50:00,29.25,29.25,29.21,29.21,22700.0,21.9173,21.9173,21.8874,21.8874,22700.0
2013-01-09 12:00:00,29.22,29.24,29.22,29.24,27600.0,21.8949,21.9098,21.8949,21.9098,27600.0
2013-01-09 12:10:00,29.23,29.24,29.21,29.22,7500.0,21.9024,21.9098,21.8874,21.8949,7500.0
2013-01-09 12:20:00,29.22,29.22,29.21,29.21,12600.0,21.8949,21.8949,21.8874,21.8874,12600.0
2013-01-09 12:30:00,29.21,29.22,29.18,29.18,48600.0,21.8874,21.8949,21.8649,21.8649,48600.0
2013-01-09 12:40:00,29.18,29.19,29.13,29.15,79400.0,21.8649,21.8724,21.8274,21.8424,79400.0
2013-01-09 12:50:00,29.15,29.17,29.14,29.17,57000.0,21.8424,21.8574,21.8349,21.8574,57000.0
2013-01-09 13:00:00,29.17,29.17,29.16,29.17,24200.0,21.8574,21.8574,21.8499,21.8574,24200.0
2013-01-09 13:10:00,29.17,29.18,29.16,29.18,22700.0,21.8574,21.8649,21.8499,21.8649,22700.0
2013-01-09 13:20:00,29.18,29.19,29.18,29.18,12000.0,21.8649,21.8724,21.8649,21.8649,12000.0
2013-01-09 13:30:00,29.18,29.19,29.17,29.18,7300.0,21.8649,21.8724,21.8574,21.8649,7300.0
2013-01-09 13:40:00,29.19,29.19,29.17,29.17,11900.0,21.8724,21.8724,21.8574,21.8574,11900.0
2013-01-09 13:50:00,29.16,29.17,29.14,29.14,26900.0,21.8499,21.8574,21.8349,21.8349,26900.0
2013-01-09 14:00:00,29.15,29.15,29.14,29.14,8900.0,21.8424,21.8424,21.8349,21.8349,8900.0
2013-01-09 14:10:00,29.14,29.17,29.14,29.14,15900.0,21.8349,21.8574,21.8349,21.8349,15900.0
2013-01-09 14:20:00,29.14,29.14,29.11,29.12,45400.0,21.8349,21.8349,21.8124,21.8199,45400.0
2013-01-09 14:30:00,29.12,29.12,29.08,29.08,15900.0,21.8199,21.8199,21.79,21.79,15900.0
2013-01-09 14:40:00,29.08,29.08,29.06,29.07,12100.0,21.79,21.79,21.775,21.7825,12100.0
2013-01-09 14:50:00,29.06,29.06,29.02,29.02,16900.0,21.775,21.775,21.745,21.745,16900.0
2013-01-09 15:00:00,29.02,29.03,29.01,29.02,26900.0,21.745,21.7525,21.7375,21.745,26900.0
2013-01-09 15:10:00,29.03,29.06,29.03,29.03,43400.0,21.7525,21.775,21.7525,21.7525,43400.0
2013-01-09 15:20:00,29.03,29.08,29.03,29.07,25800.0,21.7525,21.79,21.7525,21.7825,25800.0
2013-01-09 15:30:00,29.06,29.06,29.03,29.05,27800.0,21.775,21.775,21.7525,21.7675,27800.0
2013-01-09 15:40:00,29.05,29.07,29.02,29.07,74200.0,21.7675,21.7825,21.745,21.7825,74200.0
2013-01-09 15:50:00,29.07,29.09,29.05,29.08,101800.0,21.7825,21.7975,21.7675,21.79,101800.0
2013-01-10 09:30:00,29.34,29.34,29.11,29.13,134600.0,21.9848,21.9848,21.8124,21.8274,134600.0
2013-01-10 09:40:00,29.13,29.14,29.08,29.09,48700.0,21.8274,21.8349,21.79,21.7975,48700.0
2013-01-10 09:50:00,29.1,29.22,29.09,29.22,115000.0,21.8049,21.8949,21.7975,21.8949,115000.0
2013-01-10 10:00:00,29.23,29.26,29.18,29.25,163000.0,21.9024,21.9248,21.8649,21.9173,163000.0
2013-01-10 10:10:00,29.24,29.25,29.19,29.2,28000.0,21.9098,21.9173,21.8724,21.8799,28000.0
2013-01-10 10:20:00,29.21,29.29,29.2,29.28,405700.0,21.8874,21.9473,21.8799,21.9398,405700.0
2013-01-10 10:30:00,29.28,29.28,29.22,29.22,106500.0,21.9398,21.9398,21.8949,21.8949,106500.0
2013-01-10 10:40:00,29.23,29.23,29.19,29.2,76000.0,21.9024,21.9024,21.8724,21.8799,76000.0
2013-01-10 10:50:00,29.21,29.24,29.19,29.21,52600.0,21.8874,21.9098,21.8724,21.8874,52600.0
2013-01-10 11:00:00,29.2,29.22,29.18,29.2,44000.0,21.8799,21.8949,21.8649,21.8799,44000.0
2013-01-10 11:10:00,29.21,29.22,29.17,29.19,29400.0,21.8874,21.8949,21.8574,21.8724,29400.0
2013-01-10 11:20:00,29.19,29.2,29.18,29.2,21200.0,21.8724,21.8799,21.8649,21.8799,21200.0
2013-01-10 11:30:00,29.2,29.21,29.19,29.2,15900.0,21.8799,21.8874,21.8724,21.8799,15900.0
2013-01-10 11:40:00,29.2,29.2,29.18,29.18,38800.0,21.8799,21.8799,21.8649,21.8649,38800.0
2013-01-10 11:50:00,29.18,29.19,29.17,29.19,24100.0,21.8649,21.8724,21.8574,21.8724,24100.0
2013-01-10 12:00:00,29.19,29.19,29.18,29.19,15100.0,21.8724,21.8724,21.8649,21.8724,15100.0
2013-01-10 12:10:00,29.19,29.21,29.18,29.2,50100.0,21.8724,21.8874,21.8649,21.8799,50100.0
2013-01-10 12:20:00,29.2,29.21,29.19,29.2,13100.0,21.8799,21.8874,21.8724,21.8799,13100.0
2013-01-10 12:30:00,29.2,29.22,29.2,29.22,23200.0,21.8799,21.8949,21.8799,21.8949,23200.0
2013-01-10 12:40:00,29.22,29.23,29.21,29.23,23800.0,21.8949,21.9024,21.8874,21.9024,23800.0
2013-01-10 12:50:00,29.23,29.28,29.23,29.28,32500.0,21.9024,21.9398,21.9024,21.9398,32500.0
2013-01-10 13:00:00,29.28,29.28,29.21,29.21,32200.0,21.9398,21.9398,21.8874,21.8874,32200.0
2013-01-10 13:10:00,29.22,29.23,29.21,29.22,59100.0,21.8949,21.9024,21.8874,21.8949,59100.0
2013-01-10 13:20:00,29.22,29.24,29.22,29.23,27600.0,21.8949,21.9098,21.8949,21.9024,27600.0
2013-01-10 13:30:00,29.23,29.23,29.21,29.23,20300.0,21.9024,21.9024,21.8874,21.9024,20300.0
2013-01-10 13:40:00,29.23,29.23,29.21,29.22,28000.0,21.9024,21.9024,21.8874,21.8949,28000.0
2013-01-10 13:50:00,29.21,29.22,29.2,29.21,70100.0,21.8874,21.8949,21.8799,21.8874,70100.0
2013-01-10 14:00:00,29.21,29.21,29.19,29.2,20000.0,21.8874,21.8874,21.8724,21.8799,20000.0
2013-01-10 14:10:00,29.2,29.2,29.17,29.17,39800.0,21.8799,21.8799,21.8574,21.8574,39800.0
2013-01-10 14:20:00,29.18,29.18,29.15,29.15,54200.0,21.8649,21.8649,21.8424,21.8424,54200.0
2013-01-10 14:30:00,29.16,29.16,29.15,29.16,55600.0,21.8499,21.8499,21.8424,21.8499,55600.0
2013-01-10 14:40:00,29.16,29.17,29.15,29.17,35300.0,21.8499,21.8574,21.8424,21.8574,35300.0
2013-01-10 14:50:00,29.17,29.23,29.17,29.21,63200.0,21.8574,21.9024,21.8574,21.8874,63200.0
2013-01-10 15:00:00,29.21,29.23,29.21,29.23,39500.0,21.8874,21.9024,21.8874,21.9024,39500.0
2013-01-10 15:10:00,29.23,29.26,29.23,29.25,37600.0,21.9024,21.9248,21.9024,21.9173,37600.0
2013-01-10 15:20:00,29.25,29.27,29.25,29.27,23600.0,21.9173,21.9323,21.9173,21.9323,23600.0
2013-01-10 15:30:00,29.27,29.29,29.27,29.28,73700.0,21.9323,21.9473,21.9323,21.9398,73700.0
2013-01-10 15:40:00,29.28,29.28,29.25,29.25,60700.0,21.9398,21.9398,21.9173,21.9173,60700.0
2013-01-10 15:50:00,29.25,29.26,29.21,29.24,313000.0,21.9173,21.9248,21.8874,21.9098,313000.0
2013-01-11 09:30:00,29.15,29.27,29.05,29.05,329300.0,21.8424,21.9323,21.7675,21.7675,329300.0
2013-01-11 09:40:00,29.06,29.07,28.99,28.99,196700.0,21.775,21.7825,21.7225,21.7225,196700.0
2013-01-11 09:50:00,28.99,29.0,28.95,28.95,67100.0,21.7225,21.73,21.6925,21.6925,67100.0
2013-01-11 10:00:00,28.95,28.96,28.74,28.76,146900.0,21.6925,21.7,21.5352,21.5502,146900.0
2013-01-11 10:10:00,28.77,28.85,28.71,28.85,79200.0,21.5577,21.6176,21.5127,21.6176,79200.0
2013-01-11 10:20:00,28.86,28.86,28.84,28.85,296600.0,21.6251,21.6251,21.6101,21.6176,296600.0
2013-01-11 10:30:00,28.85,28.87,28.85,28.87,100800.0,21.6176,21.6326,21.6176,21.6326,100800.0
2013-01-11 10:40:00,28.87,28.92,28.87,28.9,312100.0,21.6326,21.6701,21.6326,21.6551,312100.0
2013-01-11 10:50:00,28.9,28.91,28.89,28.91,113300.0,21.6551,21.6626,21.6476,21.6626,113300.0
2013-01-11 11:00:00,28.92,28.97,28.92,28.92,332600.0,21.6701,21.7075,21.6701,21.6701,332600.0
2013-01-11 11:10:00,28.92,28.93,28.89,28.89,84900.0,21.6701,21.6776,21.6476,21.6476,84900.0
2013-01-11 11:20:00,28.9,28.92,28.87,28.87,124500.0,21.6551,21.6701,21.6326,21.6326,124500.0
2013-01-11 11:30:00,28.87,28.87,28.83,28.85,13300.0,21.6326,21.6326,21.6026,21.6176,13300.0
2013-01-11 11:40:00,28.86,28.88,28.86,28.87,9600.0,21.6251,21.6401,21.6251,21.6326,9600.0
2013-01-11 11:50:00,28.87,28.93,28.87,28.91,71300.0,21.6326,21.6776,21.6326,21.6626,71300.0
2013-01-11 12:00:00,28.92,28.93,28.91,28.92,10800.0,21.6701,21.6776,21.6626,21.6701,10800.0
2013-01-11 12:10:00,28.92,28.93,28.91,28.91,11000.0,21.6701,21.6776,21.6626,21.6626,11000.0
2013-01-11 12:20:00,28.92,28.93,28.9,28.9,18800.0,21.6701,21.6776,21.6551,21.6551,18800.0
2013-01-11 12:30:00,28.9,28.9,28.87,28.89,11700.0,21.6551,21.6551,21.6326,21.6476,11700.0
2013-01-11 12:40:00,28.89,28.89,28.88,28.89,8000.0,21.6476,21.6476,21.6401,21.6476,8000.0
2013-01-11 12:50:00,28.9,28.91,28.88,28.89,22200.0,21.6551,21.6626,21.6401,21.6476,22200.0
2013-01-11 13:00:00,28.89,28.9,28.89,28.9,15800.0,21.6476,21.6551,21.6476,21.6551,15800.0
2013-01-11 13:10:00,28.9,28.9,28.89,28.89,9700.0,21.6551,21.6551,21.6476,21.6476,9700.0
2013-01-11 13:20:00,28.89,28.9,28.89,28.9,8700.0,21.6476,21.6551,21.6476,21.6551,8700.0
2013-01-11 13:30:00,28.9,28.91,28.89,28.9,58000.0,21.6551,21.6626,21.6476,21.6551,58000.0
2013-01-11 13:40:00,28.9,28.9,28.85,28.87,38800.0,21.6551,21.6551,21.6176,21.6326,38800.0
2013-01-11 13:50:00,28.87,28.87,28.85,28.85,16900.0,21.6326,21.6326,21.6176,21.6176,16900.0
2013-01-11 14:00:00,28.86,28.88,28.86,28.88,17200.0,21.6251,21.6401,21.6251,21.6401,17200.0
2013-01-11 14:10:00,28.88,28.91,28.88,28.9,16700.0,21.6401,21.6626,21.6401,21.6551,16700.0
2013-01-11 14:20:00,28.89,28.89,28.89,28.89,10500.0,21.6476,21.6476,21.6476,21.6476,10500.0
2013-01-11 14:30:00,28.89,28.9,28.88,28.9,16600.0,21.6476,21.6551,21.6401,21.6551,16600.0
2013-01-11 14:40:00,28.9,28.9,28.88,28.88,14000.0,21.6551,21.6551,21.6401,21.6401,14000.0
2013-01-11 14:50:00,28.87,28.89,28.87,28.87,19000.0,21.6326,21.6476,21.6326,21.6326,19000.0
2013-01-11 15:00:00,28.88,28.88,28.86,28.88,25700.0,21.6401,21.6401,21.6251,21.6401,25700.0
2013-01-11 15:10:00,28.89,28.9,28.87,28.89,44900.0,21.6476,21.6551,21.6326,21.6476,44900.0
2013-01-11 15:20:00,28.89,28.95,28.89,28.94,71700.0,21.6476,21.6925,21.6476,21.6851,71700.0
2013-01-11 15:30:00,28.95,28.95,28.92,28.92,223500.0,21.6925,21.6925,21.6701,21.6701,223500.0
2013-01-11 15:40:00,28.92,28.96,28.91,28.95,211800.0,21.6701,21.7,21.6626,21.6925,211800.0
2013-01-11 15:50:00,28.95,28.96,28.63,28.92,818500.0,21.6925,21.7,21.4528,21.6701,818500.0
2013-01-14 09:30:00,28.91,29.15,28.87,28.94,58100.0,21.6626,21.8424,21.6326,21.6851,58100.0
2013-01-14 09:40:00,28.93,28.94,28.89,28.89,168900.0,21.6776,21.6851,21.6476,21.6476,168900.0
2013-01-14 09:50:00,28.9,28.9,28.75,28.77,94200.0,21.6551,21.6551,21.5427,21.5577,94200.0
2013-01-14 10:00:00,28.77,28.82,28.75,28.8,16800.0,21.5577,21.5951,21.5427,21.5802,16800.0
2013-01-14 10:10:00,28.81,28.85,28.81,28.82,42800.0,21.5876,21.6176,21.5876,21.5951,42800.0
2013-01-14 10:20:00,28.82,28.82,28.8,28.82,15300.0,21.5951,21.5951,21.5802,21.5951,15300.0
2013-01-14 10:30:00,28.82,28.95,28.82,28.95,71500.0,21.5951,21.6925,21.5951,21.6925,71500.0
2013-01-14 10:40:00,28.95,29.02,28.95,29.02,31900.0,21.6925,21.745,21.6925,21.745,31900.0
2013-01-14 10:50:00,29.03,29.04,29.01,29.02,21000.0,21.7525,21.76,21.7375,21.745,21000.0
2013-01-14 11:00:00,29.03,29.03,29.02,29.02,25300.0,21.7525,21.7525,21.745,21.745,25300.0
2013-01-14 11:10:00,29.02,29.04,29.02,29.02,10400.0,21.745,21.76,21.745,21.745,10400.0
2013-01-14 11:20:00,29.02,29.02,28.99,28.99,33700.0,21.745,21.745,21.7225,21.7225,33700.0
2013-01-14 11:30:00,29.0,29.0,28.98,28.98,26300.0,21.73,21.73,21.715,21.715,26300.0
2013-01-14 11:40:00,28.99,29.01,28.97,29.01,27100.0,21.7225,21.7375,21.7075,21.7375,27100.0
2013-01-14 11:50:00,29.03,29.04,29.01,29.04,14000.0,21.7525,21.76,21.7375,21.76,14000.0
2013-01-14 12:00:00,29.04,29.04,29.02,29.02,40600.0,21.76,21.76,21.745,21.745,40600.0
2013-01-14 12:10:00,29.02,29.02,29.0,29.0,10500.0,21.745,21.745,21.73,21.73,10500.0
2013-01-14 12:20:00,29.0,29.0,28.98,28.98,9800.0,21.73,21.73,21.715,21.715,9800.0
2013-01-14 12:30:00,28.98,29.0,28.98,29.0,3800.0,21.715,21.73,21.715,21.73,3800.0
2013-01-14 12:40:00,29.0,29.03,28.99,29.03,14000.0,21.73,21.7525,21.7225,21.7525,14000.0
2013-01-14 12:50:00,29.02,29.03,29.01,29.03,11500.0,21.745,21.7525,21.7375,21.7525,11500.0
2013-01-14 13:00:00,29.01,29.02,28.98,28.99,28900.0,21.7375,21.745,21.715,21.7225,28900.0
2013-01-14 13:10:00,28.99,29.01,28.99,29.01,14700.0,21.7225,21.7375,21.7225,21.7375,14700.0
2013-01-14 13:20:00,29.02,29.02,29.0,29.02,4800.0,21.745,21.745,21.73,21.745,4800.0
2013-01-14 13:30:00,29.01,29.02,29.01,29.02,5100.0,21.7375,21.745,21.7375,21.745,5100.0
2013-01-14 13:40:00,29.02,29.03,29.0,29.01,8900.0,21.745,21.7525,21.73,21.7375,8900.0
2013-01-14 13:50:00,29.01,29.01,29.0,29.0,1500.0,21.7375,21.7375,21.73,21.73,1500.0
2013-01-14 14:00:00,29.02,29.04,29.01,29.01,18000.0,21.745,21.76,21.7375,21.7375,18000.0
2013-01-14 14:10:00,29.01,29.01,28.99,28.99,11300.0,21.7375,21.7375,21.7225,21.7225,11300.0
2013-01-14 14:20:00,29.0,29.0,28.99,29.0,4300.0,21.73,21.73,21.7225,21.73,4300.0
2013-01-14 14:30:00,28.99,29.0,28.96,28.96,19600.0,21.7225,21.73,21.7,21.7,19600.0
2013-01-14 14:40:00,28.97,28.98,28.95,28.97,9600.0,21.7075,21.715,21.6925,21.7075,9600.0
2013-01-14 14:50:00,28.97,28.99,28.97,28.97,11200.0,21.7075,21.7225,21.7075,21.7075,11200.0
2013-01-14 15:00:00,28.98,29.01,28.98,29.01,19900.0,21.715,21.7375,21.715,21.7375,19900.0
2013-01-14 15:10:00,29.01,29.01,29.0,29.0,11000.0,21.7375,21.7375,21.73,21.73,11000.0
2013-01-14 15:20:00,29.0,29.02,28.99,29.01,8600.0,21.73,21.745,21.7225,21.7375,8600.0
2013-01-14 15:30:00,29.0,29.0,28.98,28.99,5700.0,21.73,21.73,21.715,21.7225,5700.0
2013-01-14 15:40:00,29.0,29.02,29.0,29.01,26700.0,21.73,21.745,21.73,21.7375,26700.0
2013-01-14 15:50:00,29.01,29.04,28.98,29.04,39500.0,21.7375,21.76,21.715,21.76,39500.0
2013-01-15 09:30:00,28.93,29.0,28.85,28.96,20700.0,21.6776,21.73,21.6176,21.7,20700.0
2013-01-15 09:40:00,28.98,29.0,28.94,28.99,27400.0,21.715,21.73,21.6851,21.7225,27400.0
2013-01-15 09:50:00,28.98,29.04,28.98,29.0,59300.0,21.715,21.76,21.715,21.73,59300.0
2013-01-15 10:00:00,29.02,29.04,29.0,29.04,20300.0,21.745,21.76,21.73,21.76,20300.0
2013-01-15 10:10:00,29.03,29.08,29.02,29.02,44400.0,21.7525,21.79,21.745,21.745,44400.0
2013-01-15 10:20:00,29.02,29.03,29.01,29.01,6100.0,21.745,21.7525,21.7375,21.7375,6100.0
2013-01-15 10:30:00,29.01,29.05,29.01,29.05,34400.0,21.7375,21.7675,21.7375,21.7675,34400.0
2013-01-15 10:40:00,29.05,29.06,29.05,29.05,2300.0,21.7675,21.775,21.7675,21.7675,2300.0
2013-01-15 10:50:00,29.05,29.08,29.05,29.08,16300.0,21.7675,21.79,21.7675,21.79,16300.0
2013-01-15 11:00:00,29.09,29.1,29.08,29.1,2700.0,21.7975,21.8049,21.79,21.8049,2700.0
2013-01-15 11:10:00,29.1,29.1,29.07,29.09,18000.0,21.8049,21.8049,21.7825,21.7975,18000.0
2013-01-15 11:20:00,29.08,29.12,29.08,29.11,5200.0,21.79,21.8199,21.79,21.8124,5200.0
2013-01-15 11:30:00,29.11,29.12,29.09,29.1,20200.0,21.8124,21.8199,21.7975,21.8049,20200.0
2013-01-15 11:40:00,29.1,29.13,29.1,29.13,6500.0,21.8049,21.8274,21.8049,21.8274,6500.0
2013-01-15 11:50:00,29.13,29.14,29.1,29.11,39100.0,21.8274,21.8349,21.8049,21.8124,39100.0
2013-01-15 12:00:00,29.11,29.12,29.1,29.1,4500.0,21.8124,21.8199,21.8049,21.8049,4500.0
2013-01-15 12:10:00,29.11,29.15,29.11,29.14,7700.0,21.8124,21.8424,21.8124,21.8349,7700.0
2013-01-15 12:20:00,29.15,29.15,29.13,29.13,6500.0,21.8424,21.8424,21.8274,21.8274,6500.0
2013-01-15 12:30:00,29.13,29.15,29.13,29.13,7800.0,21.8274,21.8424,21.8274,21.8274,7800.0
2013-01-15 12:40:00,29.13,29.14,29.09,29.1,12700.0,21.8274,21.8349,21.7975,21.8049,12700.0
2013-01-15 12:50:00,29.1,29.12,29.1,29.1,21600.0,21.8049,21.8199,21.8049,21.8049,21600.0
2013-01-15 13:00:00,29.09,29.1,29.08,29.1,4000.0,21.7975,21.8049,21.79,21.8049,4000.0
2013-01-15 13:10:00,29.1,29.14,29.1,29.14,15500.0,21.8049,21.8349,21.8049,21.8349,15500.0
2013-01-15 13:20:00,29.14,29.14,29.12,29.12,11100.0,21.8349,21.8349,21.8199,21.8199,11100.0
2013-01-15 13:30:00,29.12,29.13,29.09,29.11,19400.0,21.8199,21.8274,21.7975,21.8124,19400.0
2013-01-15 13:40:00,29.1,29.11,29.1,29.1,7500.0,21.8049,21.8124,21.8049,21.8049,7500.0
2013-01-15 13:50:00,29.1,29.11,29.03,29.03,37700.0,21.8049,21.8124,21.7525,21.7525,37700.0
2013-01-15 14:00:00,29.04,29.08,29.04,29.07,24800.0,21.76,21.79,21.76,21.7825,24800.0
2013-01-15 14:10:00,29.07,29.09,29.06,29.08,27400.0,21.7825,21.7975,21.775,21.79,27400.0
2013-01-15 14:20:00,29.07,29.08,29.06,29.08,23100.0,21.7825,21.79,21.775,21.79,23100.0
2013-01-15 14:30:00,29.08,29.09,29.07,29.09,15800.0,21.79,21.7975,21.7825,21.7975,15800.0
2013-01-15 14:40:00,29.09,29.13,29.09,29.13,22900.0,21.7975,21.8274,21.7975,21.8274,22900.0
2013-01-15 14:50:00,29.13,29.14,29.12,29.14,25500.0,21.8274,21.8349,21.8199,21.8349,25500.0
2013-01-15 15:00:00,29.14,29.19,29.14,29.19,21400.0,21.8349,21.8724,21.8349,21.8724,21400.0
2013-01-15 15:10:00,29.19,29.21,29.17,29.2,9800.0,21.8724,21.8874,21.8574,21.8799,9800.0
2013-01-15 15:20:00,29.21,29.22,29.19,29.2,9200.0,21.8874,21.8949,21.8724,21.8799,9200.0
2013-01-15 15:30:00,29.2,29.23,29.19,29.22,45400.0,21.8799,21.9024,21.8724,21.8949,45400.0
2013-01-15 15:40:00,29.22,29.23,29.21,29.23,45900.0,21.8949,21.9024,21.8874,21.9024,45900.0
2013-01-15 15:50:00,29.23,29.24,29.2,29.2,45000.0,21.9024,21.9098,21.8799,21.8799,45000.0
2013-01-16 09:30:00,29.14,29.21,29.02,29.2,495300.0,21.8349,21.8874,21.745,21.8799,495300.0
2013-01-16 09:40:00,29.2,29.27,29.18,29.24,51100.0,21.8799,21.9323,21.8649,21.9098,51100.0
2013-01-16 09:50:00,29.26,29.28,29.22,29.23,36100.0,21.9248,21.9398,21.8949,21.9024,36100.0
2013-01-16 10:00:00,29.24,29.26,29.2,29.21,44600.0,21.9098,21.9248,21.8799,21.8874,44600.0
2013-01-16 10:10:00,29.21,29.21,29.18,29.19,23800.0,21.8874,21.8874,21.8649,21.8724,23800.0
2013-01-16 10:20:00,29.19,29.22,29.18,29.2,23200.0,21.8724,21.8949,21.8649,21.8799,23200.0
2013-01-16 10:30:00,29.2,29.21,29.17,29.17,22800.0,21.8799,21.8874,21.8574,21.8574,22800.0
2013-01-16 10:40:00,29.18,29.2,29.18,29.18,15400.0,21.8649,21.8799,21.8649,21.8649,15400.0
2013-01-16 10:50:00,29.18,29.2,29.18,29.19,21100.0,21.8649,21.8799,21.8649,21.8724,21100.0
2013-01-16 11:00:00,29.19,29.24,29.18,29.24,17400.0,21.8724,21.9098,21.8649,21.9098,17400.0
2013-01-16 11:10:00,29.25,29.32,29.24,29.31,67100.0,21.9173,21.9698,21.9098,21.9623,67100.0
2013-01-16 11:20:00,29.31,29.36,29.31,29.35,37700.0,21.9623,21.9998,21.9623,21.9923,37700.0
2013-01-16 11:30:00,29.34,29.35,29.31,29.31,16500.0,21.9848,21.9923,21.9623,21.9623,16500.0
2013-01-16 11:40:00,29.32,29.34,29.31,29.34,10200.0,21.9698,21.9848,21.9623,21.9848,10200.0
2013-01-16 11:50:00,29.34,29.34,29.3,29.3,145200.0,21.9848,21.9848,21.9548,21.9548,145200.0
2013-01-16 12:00:00,29.3,29.32,29.3,29.3,41600.0,21.9548,21.9698,21.9548,21.9548,41600.0
2013-01-16 12:10:00,29.31,29.35,29.3,29.35,129700.0,21.9623,21.9923,21.9548,21.9923,129700.0
2013-01-16 12:20:00,29.36,29.36,29.36,29.36,4200.0,21.9998,21.9998,21.9998,21.9998,4200.0
2013-01-16 12:30:00,29.35,29.35,29.33,29.35,50600.0,21.9923,21.9923,21.9773,21.9923,50600.0
2013-01-16 12:40:00,29.35,29.36,29.33,29.34,105900.0,21.9923,21.9998,21.9773,21.9848,105900.0
2013-01-16 12:50:00,29.35,29.36,29.34,29.36,115700.0,21.9923,21.9998,21.9848,21.9998,115700.0
2013-01-16 13:00:00,29.36,29.37,29.35,29.37,215000.0,21.9998,22.0073,21.9923,22.0073,215000.0
2013-01-16 13:10:00,29.36,29.37,29.36,29.36,66600.0,21.9998,22.0073,21.9998,21.9998,66600.0
2013-01-16 13:20:00,29.36,29.38,29.36,29.37,64500.0,21.9998,22.0148,21.9998,22.0073,64500.0
2013-01-16 13:30:00,29.37,29.39,29.36,29.38,33600.0,22.0073,22.0222,21.9998,22.0148,33600.0
2013-01-16 13:40:00,29.38,29.4,29.36,29.36,36900.0,22.0148,22.0297,21.9998,21.9998,36900.0
2013-01-16 13:50:00,29.37,29.37,29.36,29.37,16300.0,22.0073,22.0073,21.9998,22.0073,16300.0
2013-01-16 14:00:00,29.37,29.37,29.33,29.33,80100.0,22.0073,22.0073,21.9773,21.9773,80100.0
2013-01-16 14:10:00,29.33,29.33,29.32,29.32,22100.0,21.9773,21.9773,21.9698,21.9698,22100.0
2013-01-16 14:20:00,29.32,29.32,29.3,29.32,35000.0,21.9698,21.9698,21.9548,21.9698,35000.0
2013-01-16 14:30:00,29.32,29.33,29.31,29.33,26100.0,21.9698,21.9773,21.9623,21.9773,26100.0
2013-01-16 14:40:00,29.33,29.33,29.32,29.33,44500.0,21.9773,21.9773,21.9698,21.9773,44500.0
2013-01-16 14:50:00,29.33,29.36,29.32,29.36,50200.0,21.9773,21.9998,21.9698,21.9998,50200.0
2013-01-16 15:00:00,29.36,29.37,29.35,29.37,52400.0,21.9998,22.0073,21.9923,22.0073,52400.0
2013-01-16 15:10:00,29.36,29.38,29.35,29.37,50900.0,21.9998,22.0148,21.9923,22.0073,50900.0
2013-01-16 15:20:00,29.36,29.36,29.34,29.35,146600.0,21.9998,21.9998,21.9848,21.9923,146600.0
2013-01-16 15:30:00,29.36,29.37,29.35,29.36,127800.0,21.9998,22.0073,21.9923,21.9998,127800.0
2013-01-16 15:40:00,29.36,29.37,29.34,29.35,117200.0,21.9998,22.0073,21.9848,21.9923,117200.0
2013-01-16 15:50:00,29.35,29.36,29.33,29.34,611100.0,21.9923,21.9998,21.9773,21.9848,611100.0
2013-01-17 09:30:00,29.45,29.53,29.42,29.49,95500.0,22.0672,22.1271,22.0447,22.0972,95500.0
2013-01-17 09:40:00,29.48,29.59,29.46,29.59,318800.0,22.0897,22.1721,22.0747,22.1721,318800.0
2013-01-17 09:50:00,29.58,29.7,29.58,29.7,333800.0,22.1646,22.2545,22.1646,22.2545,333800.0
2013-01-17 10:00:00,29.67,29.7,29.6,29.64,139300.0,22.2321,22.2545,22.1796,22.2096,139300.0
2013-01-17 10:10:00,29.64,29.66,29.6,29.63,87300.0,22.2096,22.2246,22.1796,22.2021,87300.0
2013-01-17 10:20:00,29.63,29.67,29.61,29.61,56300.0,22.2021,22.2321,22.1871,22.1871,56300.0
2013-01-17 10:30:00,29.61,29.62,29.6,29.61,110500.0,22.1871,22.1946,22.1796,22.1871,110500.0
2013-01-17 10:40:00,29.61,29.64,29.6,29.63,174500.0,22.1871,22.2096,22.1796,22.2021,174500.0
2013-01-17 10:50:00,29.63,29.63,29.6,29.6,57800.0,22.2021,22.2021,22.1796,22.1796,57800.0
2013-01-17 11:00:00,29.6,29.61,29.6,29.61,83700.0,22.1796,22.1871,22.1796,22.1871,83700.0
2013-01-17 11:10:00,29.61,29.61,29.6,29.61,53800.0,22.1871,22.1871,22.1796,22.1871,53800.0
2013-01-17 11:20:00,29.61,29.64,29.6,29.63,335400.0,22.1871,22.2096,22.1796,22.2021,335400.0
2013-01-17 11:30:00,29.63,29.67,29.61,29.66,108700.0,22.2021,22.2321,22.1871,22.2246,108700.0
2013-01-17 11:40:00,29.66,29.66,29.63,29.64,41400.0,22.2246,22.2246,22.2021,22.2096,41400.0
2013-01-17 11:50:00,29.64,29.66,29.63,29.63,207900.0,22.2096,22.2246,22.2021,22.2021,207900.0
2013-01-17 12:00:00,29.63,29.64,29.63,29.64,52600.0,22.2021,22.2096,22.2021,22.2096,52600.0
2013-01-17 12:10:00,29.64,29.64,29.6,29.63,162700.0,22.2096,22.2096,22.1796,22.2021,162700.0
2013-01-17 12:20:00,29.63,29.65,29.62,29.64,73300.0,22.2021,22.2171,22.1946,22.2096,73300.0
2013-01-17 12:30:00,29.63,29.66,29.63,29.66,98100.0,22.2021,22.2246,22.2021,22.2246,98100.0
2013-01-17 12:40:00,29.67,29.7,29.66,29.7,287500.0,22.2321,22.2545,22.2246,22.2545,287500.0
2013-01-17 12:50:00,29.7,29.71,29.68,29.69,133700.0,22.2545,22.262,22.2395,22.247,133700.0
2013-01-17 13:00:00,29.69,29.69,29.62,29.62,8800.0,22.247,22.247,22.1946,22.1946,8800.0
2013-01-17 13:10:00,29.62,29.63,29.6,29.6,30800.0,22.1946,22.2021,22.1796,22.1796,30800.0
2013-01-17 13:20:00,29.6,29.61,29.6,29.61,51100.0,22.1796,22.1871,22.1796,22.1871,51100.0
2013-01-17 13:30:00,29.6,29.71,29.6,29.71,200200.0,22.1796,22.262,22.1796,22.262,200200.0
2013-01-17 13:40:00,29.71,29.71,29.69,29.69,77900.0,22.262,22.262,22.247,22.247,77900.0
2013-01-17 13:50:00,29.69,29.71,29.67,29.71,56700.0,22.247,22.262,22.2321,22.262,56700.0
2013-01-17 14:00:00,29.71,29.71,29.69,29.7,96800.0,22.262,22.262,22.247,22.2545,96800.0
2013-01-17 14:10:00,29.7,29.71,29.7,29.7,29900.0,22.2545,22.262,22.2545,22.2545,29900.0
2013-01-17 14:20:00,29.71,29.72,29.7,29.71,172400.0,22.262,22.2695,22.2545,22.262,172400.0
2013-01-17 14:30:00,29.71,29.72,29.69,29.7,256600.0,22.262,22.2695,22.247,22.2545,256600.0
2013-01-17 14:40:00,29.7,29.71,29.69,29.7,85600.0,22.2545,22.262,22.247,22.2545,85600.0
2013-01-17 14:50:00,29.7,29.71,29.7,29.7,28000.0,22.2545,22.262,22.2545,22.2545,28000.0
2013-01-17 15:00:00,29.7,29.71,29.7,29.7,45500.0,22.2545,22.262,22.2545,22.2545,45500.0
2013-01-17 15:10:00,29.7,29.71,29.7,29.71,54400.0,22.2545,22.262,22.2545,22.262,54400.0
2013-01-17 15:20:00,29.7,29.71,29.7,29.7,123600.0,22.2545,22.262,22.2545,22.2545,123600.0
2013-01-17 15:30:00,29.7,29.71,29.7,29.7,106000.0,22.2545,22.262,22.2545,22.2545,106000.0
2013-01-17 15:40:00,29.7,29.72,29.7,29.71,160800.0,22.2545,22.2695,22.2545,22.262,160800.0
2013-01-17 15:50:00,29.7,29.75,29.69,29.7,953800.0,22.2545,22.292,22.247,22.2545,953800.0
2013-01-18 09:30:00,29.7,29.8,29.55,29.55,54700.0,22.2545,22.3295,22.1421,22.1421,54700.0
2013-01-18 09:40:00,29.54,29.6,29.54,29.59,37400.0,22.1346,22.1796,22.1346,22.1721,37400.0
2013-01-18 09:50:00,29.59,29.6,29.55,29.58,37600.0,22.1721,22.1796,22.1421,22.1646,37600.0
2013-01-18 10:00:00,29.58,29.58,29.53,29.55,60600.0,22.1646,22.1646,22.1271,22.1421,60600.0
2013-01-18 10:10:00,29.55,29.55,29.49,29.51,151600.0,22.1421,22.1421,22.0972,22.1122,151600.0
2013-01-18 10:20:00,29.51,29.51,29.46,29.47,131500.0,22.1122,22.1122,22.0747,22.0822,131500.0
2013-01-18 10:30:00,29.46,29.46,29.43,29.44,30400.0,22.0747,22.0747,22.0522,22.0597,30400.0
2013-01-18 10:40:00,29.45,29.45,29.42,29.45,54800.0,22.0672,22.0672,22.0447,22.0672,54800.0
2013-01-18 10:50:00,29.45,29.47,29.44,29.45,35900.0,22.0672,22.0822,22.0597,22.0672,35900.0
2013-01-18 11:00:00,29.45,29.45,29.43,29.45,30600.0,22.0672,22.0672,22.0522,22.0672,30600.0
2013-01-18 11:10:00,29.45,29.49,29.44,29.47,55900.0,22.0672,22.0972,22.0597,22.0822,55900.0
2013-01-18 11:20:00,29.48,29.49,29.46,29.49,81000.0,22.0897,22.0972,22.0747,22.0972,81000.0
2013-01-18 11:30:00,29.49,29.49,29.45,29.46,66300.0,22.0972,22.0972,22.0672,22.0747,66300.0
2013-01-18 11:40:00,29.46,29.46,29.44,29.45,33600.0,22.0747,22.0747,22.0597,22.0672,33600.0
2013-01-18 11:50:00,29.45,29.47,29.45,29.47,37500.0,22.0672,22.0822,22.0672,22.0822,37500.0
2013-01-18 12:00:00,29.46,29.49,29.46,29.49,22500.0,22.0747,22.0972,22.0747,22.0972,22500.0
2013-01-18 12:10:00,29.48,29.48,29.46,29.46,10500.0,22.0897,22.0897,22.0747,22.0747,10500.0
2013-01-18 12:20:00,29.46,29.47,29.45,29.46,114000.0,22.0747,22.0822,22.0672,22.0747,114000.0
2013-01-18 12:30:00,29.46,29.49,29.46,29.48,11900.0,22.0747,22.0972,22.0747,22.0897,11900.0
2013-01-18 12:40:00,29.47,29.47,29.45,29.46,18600.0,22.0822,22.0822,22.0672,22.0747,18600.0
2013-01-18 12:50:00,29.45,29.5,29.45,29.5,171900.0,22.0672,22.1047,22.0672,22.1047,171900.0
2013-01-18 13:00:00,29.5,29.55,29.5,29.55,299400.0,22.1047,22.1421,22.1047,22.1421,299400.0
2013-01-18 13:10:00,29.56,29.56,29.54,29.55,8800.0,22.1496,22.1496,22.1346,22.1421,8800.0
2013-01-18 13:20:00,29.55,29.55,29.53,29.53,9900.0,22.1421,22.1421,22.1271,22.1271,9900.0
2013-01-18 13:30:00,29.52,29.53,29.5,29.5,11000.0,22.1197,22.1271,22.1047,22.1047,11000.0
2013-01-18 13:40:00,29.51,29.52,29.5,29.51,102700.0,22.1122,22.1197,22.1047,22.1122,102700.0
2013-01-18 13:50:00,29.5,29.51,29.48,29.49,14300.0,22.1047,22.1122,22.0897,22.0972,14300.0
2013-01-18 14:00:00,29.48,29.49,29.47,29.48,65100.0,22.0897,22.0972,22.0822,22.0897,65100.0
2013-01-18 14:10:00,29.48,29.51,29.48,29.51,11200.0,22.0897,22.1122,22.0897,22.1122,11200.0
2013-01-18 14:20:00,29.51,29.53,29.5,29.53,26600.0,22.1122,22.1271,22.1047,22.1271,26600.0
2013-01-18 14:30:00,29.53,29.55,29.53,29.55,20100.0,22.1271,22.1421,22.1271,22.1421,20100.0
2013-01-18 14:40:00,29.55,29.56,29.52,29.52,23000.0,22.1421,22.1496,22.1197,22.1197,23000.0
2013-01-18 14:50:00,29.53,29.56,29.52,29.56,18000.0,22.1271,22.1496,22.1197,22.1496,18000.0
2013-01-18 15:00:00,29.56,29.56,29.53,29.53,28300.0,22.1496,22.1496,22.1271,22.1271,28300.0
2013-01-18 15:10:00,29.53,29.54,29.52,29.52,10000.0,22.1271,22.1346,22.1197,22.1197,10000.0
2013-01-18 15:20:00,29.52,29.54,29.52,29.53,76700.0,22.1197,22.1346,22.1197,22.1271,76700.0
2013-01-18 15:30:00,29.52,29.6,29.52,29.59,39600.0,22.1197,22.1796,22.1197,22.1721,39600.0
2013-01-18 15:40:00,29.6,29.61,29.57,29.6,90900.0,22.1796,22.1871,22.1571,22.1796,90900.0
2013-01-18 15:50:00,29.6,29.6,29.58,29.6,65700.0,22.1796,22.1796,22.1646,22.1796,65700.0
2013-01-22 09:30:00,29.56,29.72,29.56,29.71,53900.0,22.1496,22.2695,22.1496,22.262,53900.0
2013-01-22 09:40:00,29.71,29.71,29.63,29.67,34000.0,22.262,22.262,22.2021,22.2321,34000.0
2013-01-22 09:50:00,29.67,29.72,29.67,29.71,77300.0,22.2321,22.2695,22.2321,22.262,77300.0
2013-01-22 10:00:00,29.71,29.74,29.66,29.71,369300.0,22.262,22.2845,22.2246,22.262,369300.0
2013-01-22 10:10:00,29.71,29.72,29.66,29.71,130700.0,22.262,22.2695,22.2246,22.262,130700.0
2013-01-22 10:20:00,29.71,29.72,29.66,29.66,93300.0,22.262,22.2695,22.2246,22.2246,93300.0
2013-01-22 10:30:00,29.66,29.71,29.65,29.7,127400.0,22.2246,22.262,22.2171,22.2545,127400.0
2013-01-22 10:40:00,29.71,29.73,29.7,29.72,30600.0,22.262,22.277,22.2545,22.2695,30600.0
2013-01-22 10:50:00,29.71,29.73,29.71,29.72,9800.0,22.262,22.277,22.262,22.2695,9800.0
2013-01-22 11:00:00,29.72,29.72,29.7,29.71,12200.0,22.2695,22.2695,22.2545,22.262,12200.0
2013-01-22 11:10:00,29.71,29.73,29.71,29.73,8200.0,22.262,22.277,22.262,22.277,8200.0
2013-01-22 11:20:00,29.74,29.75,29.74,29.75,124300.0,22.2845,22.292,22.2845,22.292,124300.0
2013-01-22 11:30:00,29.75,29.76,29.74,29.74,39200.0,22.292,22.2995,22.2845,22.2845,39200.0
2013-01-22 11:40:00,29.74,29.75,29.73,29.75,73200.0,22.2845,22.292,22.277,22.292,73200.0
2013-01-22 11:50:00,29.76,29.8,29.76,29.79,34600.0,22.2995,22.3295,22.2995,22.322,34600.0
2013-01-22 12:00:00,29.79,29.79,29.78,29.79,11000.0,22.322,22.322,22.3145,22.322,11000.0
2013-01-22 12:10:00,29.78,29.8,29.77,29.8,15200.0,22.3145,22.3295,22.307,22.3295,15200.0
2013-01-22 12:20:00,29.79,29.81,29.78,29.79,40200.0,22.322,22.337,22.3145,22.322,40200.0
2013-01-22 12:30:00,29.8,29.81,29.79,29.8,40700.0,22.3295,22.337,22.322,22.3295,40700.0
2013-01-22 12:40:00,29.8,29.81,29.79,29.79,21000.0,22.3295,22.337,22.322,22.322,21000.0
2013-01-22 12:50:00,29.79,29.81,29.79,29.79,38700.0,22.322,22.337,22.322,22.322,38700.0
2013-01-22 13:00:00,29.79,29.8,29.78,29.79,17300.0,22.322,22.3295,22.3145,22.322,17300.0
2013-01-22 13:10:00,29.8,29.84,29.8,29.83,62500.0,22.3295,22.3594,22.3295,22.3519,62500.0
2013-01-22 13:20:00,29.83,29.85,29.82,29.82,18000.0,22.3519,22.3669,22.3444,22.3444,18000.0
2013-01-22 13:30:00,29.82,29.83,29.82,29.82,59400.0,22.3444,22.3519,22.3444,22.3444,59400.0
2013-01-22 13:40:00,29.82,29.84,29.82,29.84,34600.0,22.3444,22.3594,22.3444,22.3594,34600.0
2013-01-22 13:50:00,29.83,29.83,29.79,29.79,24200.0,22.3519,22.3519,22.322,22.322,24200.0
2013-01-22 14:00:00,29.78,29.8,29.77,29.78,18500.0,22.3145,22.3295,22.307,22.3145,18500.0
2013-01-22 14:10:00,29.78,29.8,29.77,29.8,8400.0,22.3145,22.3295,22.307,22.3295,8400.0
2013-01-22 14:20:00,29.8,29.83,29.8,29.83,86600.0,22.3295,22.3519,22.3295,22.3519,86600.0
2013-01-22 14:30:00,29.83,29.85,29.83,29.84,69000.0,22.3519,22.3669,22.3519,22.3594,69000.0
2013-01-22 14:40:00,29.83,29.84,29.83,29.83,2100.0,22.3519,22.3594,22.3519,22.3519,2100.0
2013-01-22 14:50:00,29.83,29.84,29.83,29.83,51000.0,22.3519,22.3594,22.3519,22.3519,51000.0
2013-01-22 15:00:00,29.84,29.86,29.83,29.85,73700.0,22.3594,22.3744,22.3519,22.3669,73700.0
2013-01-22 15:10:00,29.85,29.85,29.8,29.83,30200.0,22.3669,22.3669,22.3295,22.3519,30200.0
2013-01-22 15:20:00,29.83,29.88,29.82,29.87,104200.0,22.3519,22.3894,22.3444,22.3819,104200.0
2013-01-22 15:30:00,29.86,29.87,29.85,29.87,33800.0,22.3744,22.3819,22.3669,22.3819,33800.0
2013-01-22 15:40:00,29.87,29.88,29.85,29.88,51900.0,22.3819,22.3894,22.3669,22.3894,51900.0
2013-01-22 15:50:00,29.88,29.91,29.88,29.91,93100.0,22.3894,22.4119,22.3894,22.4119,93100.0
2013-01-23 09:30:00,29.9,29.9,29.77,29.8,43900.0,22.4044,22.4044,22.307,22.3295,43900.0
2013-01-23 09:40:00,29.81,29.83,29.74,29.74,34500.0,22.337,22.3519,22.2845,22.2845,34500.0
2013-01-23 09:50:00,29.73,29.77,29.71,29.77,29500.0,22.277,22.307,22.262,22.307,29500.0
2013-01-23 10:00:00,29.77,29.78,29.74,29.74,49000.0,22.307,22.3145,22.2845,22.2845,49000.0
2013-01-23 10:10:00,29.75,29.77,29.71,29.71,7000.0,22.292,22.307,22.262,22.262,7000.0
2013-01-23 10:20:00,29.71,29.71,29.65,29.65,100100.0,22.262,22.262,22.2171,22.2171,100100.0
2013-01-23 10:30:00,29.65,29.67,29.64,29.67,64800.0,22.2171,22.2321,22.2096,22.2321,64800.0
2013-01-23 10:40:00,29.67,29.69,29.67,29.68,3100.0,22.2321,22.247,22.2321,22.2395,3100.0
2013-01-23 10:50:00,29.67,29.7,29.67,29.69,20600.0,22.2321,22.2545,22.2321,22.247,20600.0
2013-01-23 11:00:00,29.7,29.73,29.69,29.73,19900.0,22.2545,22.277,22.247,22.277,19900.0
2013-01-23 11:10:00,29.73,29.76,29.73,29.75,75200.0,22.277,22.2995,22.277,22.292,75200.0
2013-01-23 11:20:00,29.75,29.76,29.72,29.74,169500.0,22.292,22.2995,22.2695,22.2845,169500.0
2013-01-23 11:30:00,29.75,29.76,29.73,29.74,93700.0,22.292,22.2995,22.277,22.2845,93700.0
2013-01-23 11:40:00,29.74,29.74,29.73,29.73,28900.0,22.2845,22.2845,22.277,22.277,28900.0
2013-01-23 11:50:00,29.73,29.77,29.73,29.76,34000.0,22.277,22.307,22.277,22.2995,34000.0
2013-01-23 12:00:00,29.76,29.77,29.75,29.77,32500.0,22.2995,22.307,22.292,22.307,32500.0
2013-01-23 12:10:00,29.78,29.78,29.76,29.78,69100.0,22.3145,22.3145,22.2995,22.3145,69100.0
2013-01-23 12:20:00,29.77,29.77,29.73,29.73,30100.0,22.307,22.307,22.277,22.277,30100.0
2013-01-23 12:30:00,29.74,29.74,29.72,29.72,70400.0,22.2845,22.2845,22.2695,22.2695,70400.0
2013-01-23 12:40:00,29.73,29.73,29.71,29.71,4100.0,22.277,22.277,22.262,22.262,4100.0
2013-01-23 12:50:00,29.71,29.75,29.71,29.75,32200.0,22.262,22.292,22.262,22.292,32200.0
2013-01-23 13:00:00,29.75,29.75,29.72,29.72,25800.0,22.292,22.292,22.2695,22.2695,25800.0
2013-01-23 13:10:00,29.72,29.74,29.72,29.73,13300.0,22.2695,22.2845,22.2695,22.277,13300.0
2013-01-23 13:20:00,29.73,29.75,29.71,29.71,44300.0,22.277,22.292,22.262,22.262,44300.0
2013-01-23 13:30:00,29.71,29.71,29.7,29.71,4100.0,22.262,22.262,22.2545,22.262,4100.0
2013-01-23 13:40:00,29.7,29.72,29.7,29.71,26300.0,22.2545,22.2695,22.2545,22.262,26300.0
2013-01-23 13:50:00,29.71,29.72,29.71,29.72,9300.0,22.262,22.2695,22.262,22.2695,9300.0
2013-01-23 14:00:00,29.71,29.73,29.69,29.7,30600.0,22.262,22.277,22.247,22.2545,30600.0
2013-01-23 14:10:00,29.7,29.71,29.69,29.71,23600.0,22.2545,22.262,22.247,22.262,23600.0
2013-01-23 14:20:00,29.7,29.71,29.7,29.71,56300.0,22.2545,22.262,22.2545,22.262,56300.0
2013-01-23 14:30:00,29.7,29.71,29.7,29.71,5100.0,22.2545,22.262,22.2545,22.262,5100.0
2013-01-23 14:40:00,29.72,29.73,29.71,29.71,12100.0,22.2695,22.277,22.262,22.262,12100.0
2013-01-23 14:50:00,29.72,29.73,29.71,29.71,12700.0,22.2695,22.277,22.262,22.262,12700.0
2013-01-23 15:00:00,29.71,29.71,29.7,29.7,12600.0,22.262,22.262,22.2545,22.2545,12600.0
2013-01-23 15:10:00,29.7,29.71,29.69,29.69,11000.0,22.2545,22.262,22.247,22.247,11000.0
2013-01-23 15:20:00,29.69,29.69,29.63,29.64,42500.0,22.247,22.247,22.2021,22.2096,42500.0
2013-01-23 15:30:00,29.63,29.65,29.63,29.65,35000.0,22.2021,22.2171,22.2021,22.2171,35000.0
2013-01-23 15:40:00,29.64,29.66,29.63,29.65,47700.0,22.2096,22.2246,22.2021,22.2171,47700.0
2013-01-23 15:50:00,29.66,29.69,29.65,29.69,86400.0,22.2246,22.247,22.2171,22.247,86400.0
2013-01-24 09:30:00,29.71,29.78,29.66,29.73,33000.0,22.262,22.3145,22.2246,22.277,33000.0
2013-01-24 09:40:00,29.73,29.77,29.68,29.68,38400.0,22.277,22.307,22.2395,22.2395,38400.0
2013-01-24 09:50:00,29.69,29.74,29.68,29.71,87400.0,22.247,22.2845,22.2395,22.262,87400.0
2013-01-24 10:00:00,29.71,29.8,29.71,29.76,26800.0,22.262,22.3295,22.262,22.2995,26800.0
2013-01-24 10:10:00,29.75,29.75,29.66,29.69,62200.0,22.292,22.292,22.2246,22.247,62200.0
2013-01-24 10:20:00,29.7,29.71,29.66,29.69,212200.0,22.2545,22.262,22.2246,22.247,212200.0
2013-01-24 10:30:00,29.68,29.71,29.67,29.71,76800.0,22.2395,22.262,22.2321,22.262,76800.0
2013-01-24 10:40:00,29.72,29.74,29.71,29.74,50200.0,22.2695,22.2845,22.262,22.2845,50200.0
2013-01-24 10:50:00,29.74,29.76,29.74,29.75,234800.0,22.2845,22.2995,22.2845,22.292,234800.0
2013-01-24 11:00:00,29.75,29.76,29.73,29.73,6400.0,22.292,22.2995,22.277,22.277,6400.0
2013-01-24 11:10:00,29.73,29.76,29.73,29.76,14600.0,22.277,22.2995,22.277,22.2995,14600.0
2013-01-24 11:20:00,29.77,29.78,29.75,29.78,113300.0,22.307,22.3145,22.292,22.3145,113300.0
2013-01-24 11:30:00,29.78,29.78,29.76,29.77,8800.0,22.3145,22.3145,22.2995,22.307,8800.0
2013-01-24 11:40:00,29.76,29.77,29.72,29.72,40600.0,22.2995,22.307,22.2695,22.2695,40600.0
2013-01-24 11:50:00,29.73,29.74,29.7,29.7,15600.0,22.277,22.2845,22.2545,22.2545,15600.0
2013-01-24 12:00:00,29.71,29.72,29.7,29.71,30600.0,22.262,22.2695,22.2545,22.262,30600.0
2013-01-24 12:10:00,29.7,29.71,29.68,29.68,29700.0,22.2545,22.262,22.2395,22.2395,29700.0
2013-01-24 12:20:00,29.68,29.7,29.68,29.69,5200.0,22.2395,22.2545,22.2395,22.247,5200.0
2013-01-24 12:30:00,29.69,29.69,29.61,29.61,17500.0,22.247,22.247,22.1871,22.1871,17500.0
2013-01-24 12:40:00,29.61,29.64,29.6,29.62,43800.0,22.1871,22.2096,22.1796,22.1946,43800.0
2013-01-24 12:50:00,29.62,29.62,29.56,29.57,104700.0,22.1946,22.1946,22.1496,22.1571,104700.0
2013-01-24 13:00:00,29.58,29.61,29.58,29.6,42300.0,22.1646,22.1871,22.1646,22.1796,42300.0
2013-01-24 13:10:00,29.6,29.64,29.59,29.64,27500.0,22.1796,22.2096,22.1721,22.2096,27500.0
2013-01-24 13:20:00,29.64,29.67,29.64,29.66,19100.0,22.2096,22.2321,22.2096,22.2246,19100.0
2013-01-24 13:30:00,29.66,29.66,29.64,29.64,70300.0,22.2246,22.2246,22.2096,22.2096,70300.0
2013-01-24 13:40:00,29.63,29.64,29.58,29.58,59900.0,22.2021,22.2096,22.1646,22.1646,59900.0
2013-01-24 13:50:00,29.59,29.64,29.59,29.63,53600.0,22.1721,22.2096,22.1721,22.2021,53600.0
2013-01-24 14:00:00,29.63,29.65,29.6,29.64,23500.0,22.2021,22.2171,22.1796,22.2096,23500.0
2013-01-24 14:10:00,29.65,29.66,29.64,29.64,8400.0,22.2171,22.2246,22.2096,22.2096,8400.0
2013-01-24 14:20:00,29.64,29.65,29.63,29.65,10400.0,22.2096,22.2171,22.2021,22.2171,10400.0
2013-01-24 14:30:00,29.65,29.68,29.65,29.65,45200.0,22.2171,22.2395,22.2171,22.2171,45200.0
2013-01-24 14:40:00,29.65,29.67,29.64,29.66,54700.0,22.2171,22.2321,22.2096,22.2246,54700.0
2013-01-24 14:50:00,29.66,29.67,29.64,29.64,14400.0,22.2246,22.2321,22.2096,22.2096,14400.0
2013-01-24 15:00:00,29.63,29.68,29.63,29.67,16000.0,22.2021,22.2395,22.2021,22.2321,16000.0
2013-01-24 15:10:00,29.68,29.73,29.68,29.71,18900.0,22.2395,22.277,22.2395,22.262,18900.0
2013-01-24 15:20:00,29.71,29.73,29.69,29.72,30700.0,22.262,22.277,22.247,22.2695,30700.0
2013-01-24 15:30:00,29.72,29.76,29.71,29.72,71200.0,22.2695,22.2995,22.262,22.2695,71200.0
2013-01-24 15:40:00,29.72,29.73,29.68,29.69,47000.0,22.2695,22.277,22.2395,22.247,47000.0
2013-01-24 15:50:00,29.69,29.7,29.66,29.67,75200.0,22.247,22.2545,22.2246,22.2321,75200.0
2013-01-25 09:30:00,29.63,29.75,29.63,29.63,70300.0,22.2021,22.292,22.2021,22.2021,70300.0
2013-01-25 09:40:00,29.65,29.69,29.62,29.62,81900.0,22.2171,22.247,22.1946,22.1946,81900.0
2013-01-25 09:50:00,29.62,29.65,29.61,29.62,83300.0,22.1946,22.2171,22.1871,22.1946,83300.0
2013-01-25 10:00:00,29.61,29.61,29.55,29.6,17400.0,22.1871,22.1871,22.1421,22.1796,17400.0
2013-01-25 10:10:00,29.6,29.62,29.59,29.62,36900.0,22.1796,22.1946,22.1721,22.1946,36900.0
2013-01-25 10:20:00,29.62,29.62,29.52,29.52,37000.0,22.1946,22.1946,22.1197,22.1197,37000.0
2013-01-25 10:30:00,29.53,29.56,29.53,29.55,21900.0,22.1271,22.1496,22.1271,22.1421,21900.0
2013-01-25 10:40:00,29.54,29.56,29.53,29.53,39100.0,22.1346,22.1496,22.1271,22.1271,39100.0
2013-01-25 10:50:00,29.54,29.55,29.53,29.55,47100.0,22.1346,22.1421,22.1271,22.1421,47100.0
2013-01-25 11:00:00,29.56,29.63,29.56,29.62,21100.0,22.1496,22.2021,22.1496,22.1946,21100.0
2013-01-25 11:10:00,29.62,29.63,29.59,29.59,26400.0,22.1946,22.2021,22.1721,22.1721,26400.0
2013-01-25 11:20:00,29.6,29.65,29.6,29.64,12800.0,22.1796,22.2171,22.1796,22.2096,12800.0
2013-01-25 11:30:00,29.65,29.71,29.64,29.71,21800.0,22.2171,22.262,22.2096,22.262,21800.0
2013-01-25 11:40:00,29.71,29.73,29.71,29.71,22000.0,22.262,22.277,22.262,22.262,22000.0
2013-01-25 11:50:00,29.71,29.71,29.64,29.65,31700.0,22.262,22.262,22.2096,22.2171,31700.0
2013-01-25 12:00:00,29.65,29.71,29.65,29.71,32000.0,22.2171,22.262,22.2171,22.262,32000.0
2013-01-25 12:10:00,29.71,29.71,29.7,29.71,21500.0,22.262,22.262,22.2545,22.262,21500.0
2013-01-25 12:20:00,29.71,29.71,29.69,29.7,21800.0,22.262,22.262,22.247,22.2545,21800.0
2013-01-25 12:30:00,29.69,29.69,29.67,29.67,10800.0,22.247,22.247,22.2321,22.2321,10800.0
2013-01-25 12:40:00,29.67,29.68,29.66,29.67,6100.0,22.2321,22.2395,22.2246,22.2321,6100.0
2013-01-25 12:50:00,29.66,29.66,29.63,29.63,6900.0,22.2246,22.2246,22.2021,22.2021,6900.0
2013-01-25 13:00:00,29.64,29.66,29.64,29.66,7800.0,22.2096,22.2246,22.2096,22.2246,7800.0
2013-01-25 13:10:00,29.66,29.67,29.65,29.65,11900.0,22.2246,22.2321,22.2171,22.2171,11900.0
2013-01-25 13:20:00,29.65,29.67,29.65,29.67,11000.0,22.2171,22.2321,22.2171,22.2321,11000.0
2013-01-25 13:30:00,29.67,29.68,29.65,29.68,26700.0,22.2321,22.2395,22.2171,22.2395,26700.0
2013-01-25 13:40:00,29.68,29.7,29.68,29.69,31300.0,22.2395,22.2545,22.2395,22.247,31300.0
2013-01-25 13:50:00,29.69,29.7,29.68,29.68,67600.0,22.247,22.2545,22.2395,22.2395,67600.0
2013-01-25 14:00:00,29.68,29.7,29.68,29.69,39300.0,22.2395,22.2545,22.2395,22.247,39300.0
2013-01-25 14:10:00,29.7,29.71,29.68,29.68,15000.0,22.2545,22.262,22.2395,22.2395,15000.0
2013-01-25 14:20:00,29.69,29.7,29.68,29.7,3000.0,22.247,22.2545,22.2395,22.2545,3000.0
2013-01-25 14:30:00,29.7,29.72,29.7,29.72,20700.0,22.2545,22.2695,22.2545,22.2695,20700.0
2013-01-25 14:40:00,29.71,29.82,29.71,29.8,462000.0,22.262,22.3444,22.262,22.3295,462000.0
2013-01-25 14:50:00,29.8,29.82,29.73,29.73,92400.0,22.3295,22.3444,22.277,22.277,92400.0
2013-01-25 15:00:00,29.73,29.75,29.71,29.71,12000.0,22.277,22.292,22.262,22.262,12000.0
2013-01-25 15:10:00,29.72,29.73,29.68,29.69,17100.0,22.2695,22.277,22.2395,22.247,17100.0
2013-01-25 15:20:00,29.69,29.69,29.67,29.69,32300.0,22.247,22.247,22.2321,22.247,32300.0
2013-01-25 15:30:00,29.69,29.69,29.66,29.66,23600.0,22.247,22.247,22.2246,22.2246,23600.0
2013-01-25 15:40:00,29.65,29.66,29.62,29.63,26800.0,22.2171,22.2246,22.1946,22.2021,26800.0
2013-01-25 15:50:00,29.63,29.7,29.63,29.69,66900.0,22.2021,22.2545,22.2021,22.247,66900.0
2013-01-28 09:30:00,29.75,30.14,29.66,29.7,24700.0,22.292,22.5842,22.2246,22.2545,24700.0
2013-01-28 09:40:00,29.7,29.7,29.61,29.63,22800.0,22.2545,22.2545,22.1871,22.2021,22800.0
2013-01-28 09:50:00,29.64,29.7,29.6,29.6,91400.0,22.2096,22.2545,22.1796,22.1796,91400.0
2013-01-28 10:00:00,29.59,29.62,29.53,29.53,51600.0,22.1721,22.1946,22.1271,22.1271,51600.0
2013-01-28 10:10:00,29.52,29.59,29.52,29.58,30500.0,22.1197,22.1721,22.1197,22.1646,30500.0
2013-01-28 10:20:00,29.59,29.71,29.59,29.71,36000.0,22.1721,22.262,22.1721,22.262,36000.0
2013-01-28 10:30:00,29.71,29.73,29.7,29.72,9400.0,22.262,22.277,22.2545,22.2695,9400.0
2013-01-28 10:40:00,29.72,29.75,29.71,29.75,15200.0,22.2695,22.292,22.262,22.292,15200.0
2013-01-28 10:50:00,29.74,29.75,29.71,29.73,16800.0,22.2845,22.292,22.262,22.277,16800.0
2013-01-28 11:00:00,29.73,29.78,29.73,29.78,19800.0,22.277,22.3145,22.277,22.3145,19800.0
2013-01-28 11:10:00,29.77,29.78,29.73,29.73,35900.0,22.307,22.3145,22.277,22.277,35900.0
2013-01-28 11:20:00,29.72,29.75,29.71,29.74,128800.0,22.2695,22.292,22.262,22.2845,128800.0
2013-01-28 11:30:00,29.74,29.74,29.72,29.73,12700.0,22.2845,22.2845,22.2695,22.277,12700.0
2013-01-28 11:40:00,29.74,29.75,29.73,29.75,17700.0,22.2845,22.292,22.277,22.292,17700.0
2013-01-28 11:50:00,29.75,29.77,29.75,29.76,1300.0,22.292,22.307,22.292,22.2995,1300.0
2013-01-28 12:00:00,29.76,29.79,29.75,29.79,6500.0,22.2995,22.322,22.292,22.322,6500.0
2013-01-28 12:10:00,29.79,29.79,29.78,29.79,7900.0,22.322,22.322,22.3145,22.322,7900.0
2013-01-28 12:20:00,29.79,29.8,29.77,29.79,6100.0,22.322,22.3295,22.307,22.322,6100.0
2013-01-28 12:30:00,29.78,29.8,29.78,29.79,3900.0,22.3145,22.3295,22.3145,22.322,3900.0
2013-01-28 12:40:00,29.78,29.79,29.77,29.78,8500.0,22.3145,22.322,22.307,22.3145,8500.0
2013-01-28 12:50:00,29.78,29.79,29.77,29.78,6600.0,22.3145,22.322,22.307,22.3145,6600.0
2013-01-28 13:00:00,29.77,29.77,29.73,29.74,8800.0,22.307,22.307,22.277,22.2845,8800.0
2013-01-28 13:10:00,29.73,29.74,29.73,29.73,11800.0,22.277,22.2845,22.277,22.277,11800.0
2013-01-28 13:20:00,29.73,29.75,29.72,29.75,13800.0,22.277,22.292,22.2695,22.292,13800.0
2013-01-28 13:30:00,29.74,29.77,29.73,29.76,43000.0,22.2845,22.307,22.277,22.2995,43000.0
2013-01-28 13:40:00,29.77,29.77,29.75,29.75,5400.0,22.307,22.307,22.292,22.292,5400.0
2013-01-28 13:50:00,29.75,29.77,29.74,29.76,14900.0,22.292,22.307,22.2845,22.2995,14900.0
2013-01-28 14:00:00,29.77,29.77,29.76,29.77,8300.0,22.307,22.307,22.2995,22.307,8300.0
2013-01-28 14:10:00,29.77,29.79,29.77,29.79,5900.0,22.307,22.322,22.307,22.322,5900.0
2013-01-28 14:20:00,29.77,29.77,29.75,29.77,8500.0,22.307,22.307,22.292,22.307,8500.0
2013-01-28 14:30:00,29.77,29.77,29.75,29.75,7600.0,22.307,22.307,22.292,22.292,7600.0
2013-01-28 14:40:00,29.75,29.77,29.74,29.76,12900.0,22.292,22.307,22.2845,22.2995,12900.0
2013-01-28 14:50:00,29.75,29.78,29.75,29.77,4300.0,22.292,22.3145,22.292,22.307,4300.0
2013-01-28 15:00:00,29.77,29.8,29.77,29.79,16900.0,22.307,22.3295,22.307,22.322,16900.0
2013-01-28 15:10:00,29.79,29.8,29.78,29.8,15900.0,22.322,22.3295,22.3145,22.3295,15900.0
2013-01-28 15:20:00,29.79,29.79,29.74,29.75,40900.0,22.322,22.322,22.2845,22.292,40900.0
2013-01-28 15:30:00,29.74,29.77,29.74,29.76,16600.0,22.2845,22.307,22.2845,22.2995,16600.0
2013-01-28 15:40:00,29.76,29.78,29.75,29.78,39700.0,22.2995,22.3145,22.292,22.3145,39700.0
2013-01-28 15:50:00,29.78,29.79,29.75,29.75,73500.0,22.3145,22.322,22.292,22.292,73500.0
2013-01-29 09:30:00,29.76,29.83,29.7,29.81,36700.0,22.2995,22.3519,22.2545,22.337,36700.0
2013-01-29 09:40:00,29.81,29.85,29.79,29.84,17900.0,22.337,22.3669,22.322,22.3594,17900.0
2013-01-29 09:50:00,29.84,29.88,29.82,29.83,18900.0,22.3594,22.3894,22.3444,22.3519,18900.0
2013-01-29 10:00:00,29.82,29.82,29.77,29.81,84100.0,22.3444,22.3444,22.307,22.337,84100.0
2013-01-29 10:10:00,29.8,29.85,29.8,29.83,30600.0,22.3295,22.3669,22.3295,22.3519,30600.0
2013-01-29 10:20:00,29.84,29.88,29.84,29.85,23000.0,22.3594,22.3894,22.3594,22.3669,23000.0
2013-01-29 10:30:00,29.85,29.86,29.83,29.83,12000.0,22.3669,22.3744,22.3519,22.3519,12000.0
2013-01-29 10:40:00,29.84,29.86,29.82,29.84,44600.0,22.3594,22.3744,22.3444,22.3594,44600.0
2013-01-29 10:50:00,29.84,29.88,29.83,29.86,17400.0,22.3594,22.3894,22.3519,22.3744,17400.0
2013-01-29 11:00:00,29.86,29.86,29.85,29.86,4900.0,22.3744,22.3744,22.3669,22.3744,4900.0
2013-01-29 11:10:00,29.87,29.89,29.84,29.89,17800.0,22.3819,22.3969,22.3594,22.3969,17800.0
2013-01-29 11:20:00,29.89,29.91,29.87,29.88,32000.0,22.3969,22.4119,22.3819,22.3894,32000.0
2013-01-29 11:30:00,29.89,29.91,29.88,29.9,38500.0,22.3969,22.4119,22.3894,22.4044,38500.0
2013-01-29 11:40:00,29.91,29.91,29.88,29.88,22600.0,22.4119,22.4119,22.3894,22.3894,22600.0
2013-01-29 11:50:00,29.89,29.9,29.83,29.83,20200.0,22.3969,22.4044,22.3519,22.3519,20200.0
2013-01-29 12:00:00,29.83,29.84,29.81,29.81,14800.0,22.3519,22.3594,22.337,22.337,14800.0
2013-01-29 12:10:00,29.8,29.83,29.8,29.83,13600.0,22.3295,22.3519,22.3295,22.3519,13600.0
2013-01-29 12:20:00,29.82,29.82,29.81,29.81,12100.0,22.3444,22.3444,22.337,22.337,12100.0
2013-01-29 12:30:00,29.82,29.82,29.81,29.82,6300.0,22.3444,22.3444,22.337,22.3444,6300.0
2013-01-29 12:40:00,29.82,29.84,29.81,29.81,6700.0,22.3444,22.3594,22.337,22.337,6700.0
2013-01-29 12:50:00,29.82,29.83,29.82,29.83,9300.0,22.3444,22.3519,22.3444,22.3519,9300.0
2013-01-29 13:00:00,29.83,29.84,29.79,29.79,12700.0,22.3519,22.3594,22.322,22.322,12700.0
2013-01-29 13:10:00,29.79,29.79,29.78,29.78,13200.0,22.322,22.322,22.3145,22.3145,13200.0
2013-01-29 13:20:00,29.79,29.79,29.76,29.76,8500.0,22.322,22.322,22.2995,22.2995,8500.0
2013-01-29 13:30:00,29.76,29.79,29.75,29.78,12100.0,22.2995,22.322,22.292,22.3145,12100.0
2013-01-29 13:40:00,29.79,29.79,29.76,29.76,10100.0,22.322,22.322,22.2995,22.2995,10100.0
2013-01-29 13:50:00,29.77,29.79,29.76,29.79,10000.0,22.307,22.322,22.2995,22.322,10000.0
2013-01-29 14:00:00,29.78,29.79,29.78,29.78,11400.0,22.3145,22.322,22.3145,22.3145,11400.0
2013-01-29 14:10:00,29.79,29.79,29.76,29.76,33900.0,22.322,22.322,22.2995,22.2995,33900.0
2013-01-29 14:20:00,29.77,29.77,29.75,29.76,19500.0,22.307,22.307,22.292,22.2995,19500.0
2013-01-29 14:30:00,29.76,29.76,29.73,29.74,16400.0,22.2995,22.2995,22.277,22.2845,16400.0
2013-01-29 14:40:00,29.74,29.74,29.71,29.72,10500.0,22.2845,22.2845,22.262,22.2695,10500.0
2013-01-29 14:50:00,29.72,29.73,29.71,29.72,12100.0,22.2695,22.277,22.262,22.2695,12100.0
2013-01-29 15:00:00,29.72,29.74,29.71,29.73,60400.0,22.2695,22.2845,22.262,22.277,60400.0
2013-01-29 15:10:00,29.73,29.75,29.73,29.75,22600.0,22.277,22.292,22.277,22.292,22600.0
2013-01-29 15:20:00,29.75,29.76,29.75,29.75,28600.0,22.292,22.2995,22.292,22.292,28600.0
2013-01-29 15:30:00,29.75,29.77,29.74,29.76,35700.0,22.292,22.307,22.2845,22.2995,35700.0
2013-01-29 15:40:00,29.77,29.78,29.76,29.76,35800.0,22.307,22.3145,22.2995,22.2995,35800.0
2013-01-29 15:50:00,29.76,29.81,29.76,29.81,50600.0,22.2995,22.337,22.2995,22.337,50600.0
2013-01-30 09:30:00,29.79,29.81,29.64,29.71,19100.0,22.322,22.337,22.2096,22.262,19100.0
2013-01-30 09:40:00,29.71,29.71,29.66,29.69,41800.0,22.262,22.262,22.2246,22.247,41800.0
2013-01-30 09:50:00,29.7,29.71,29.67,29.67,20400.0,22.2545,22.262,22.2321,22.2321,20400.0
2013-01-30 10:00:00,29.67,29.67,29.65,29.65,25600.0,22.2321,22.2321,22.2171,22.2171,25600.0
2013-01-30 10:10:00,29.66,29.74,29.66,29.74,107600.0,22.2246,22.2845,22.2246,22.2845,107600.0
2013-01-30 10:20:00,29.74,29.75,29.68,29.7,42400.0,22.2845,22.292,22.2395,22.2545,42400.0
2013-01-30 10:30:00,29.7,29.73,29.7,29.71,17200.0,22.2545,22.277,22.2545,22.262,17200.0
2013-01-30 10:40:00,29.71,29.76,29.7,29.76,23200.0,22.262,22.2995,22.2545,22.2995,23200.0
2013-01-30 10:50:00,29.77,29.78,29.76,29.76,10800.0,22.307,22.3145,22.2995,22.2995,10800.0
2013-01-30 11:00:00,29.76,29.82,29.76,29.81,9100.0,22.2995,22.3444,22.2995,22.337,9100.0
2013-01-30 11:10:00,29.81,29.81,29.78,29.78,19800.0,22.337,22.337,22.3145,22.3145,19800.0
2013-01-30 11:20:00,29.77,29.8,29.77,29.8,11800.0,22.307,22.3295,22.307,22.3295,11800.0
2013-01-30 11:30:00,29.8,29.88,29.8,29.88,13000.0,22.3295,22.3894,22.3295,22.3894,13000.0
2013-01-30 11:40:00,29.87,29.88,29.84,29.85,17500.0,22.3819,22.3894,22.3594,22.3669,17500.0
2013-01-30 11:50:00,29.85,29.85,29.8,29.8,15100.0,22.3669,22.3669,22.3295,22.3295,15100.0
2013-01-30 12:00:00,29.8,29.81,29.78,29.8,7300.0,22.3295,22.337,22.3145,22.3295,7300.0
2013-01-30 12:10:00,29.8,29.83,29.79,29.81,24100.0,22.3295,22.3519,22.322,22.337,24100.0
2013-01-30 12:20:00,29.81,29.86,29.81,29.84,19900.0,22.337,22.3744,22.337,22.3594,19900.0
2013-01-30 12:30:00,29.84,29.86,29.83,29.86,98100.0,22.3594,22.3744,22.3519,22.3744,98100.0
2013-01-30 12:40:00,29.86,29.89,29.85,29.89,33900.0,22.3744,22.3969,22.3669,22.3969,33900.0
2013-01-30 12:50:00,29.9,29.9,29.88,29.9,47400.0,22.4044,22.4044,22.3894,22.4044,47400.0
2013-01-30 13:00:00,29.89,29.9,29.88,29.89,34500.0,22.3969,22.4044,22.3894,22.3969,34500.0
2013-01-30 13:10:00,29.88,29.88,29.85,29.85,34400.0,22.3894,22.3894,22.3669,22.3669,34400.0
2013-01-30 13:20:00,29.86,29.89,29.85,29.88,32800.0,22.3744,22.3969,22.3669,22.3894,32800.0
2013-01-30 13:30:00,29.88,29.88,29.87,29.88,3400.0,22.3894,22.3894,22.3819,22.3894,3400.0
2013-01-30 13:40:00,29.88,29.89,29.86,29.86,27500.0,22.3894,22.3969,22.3744,22.3744,27500.0
2013-01-30 13:50:00,29.86,29.87,29.85,29.87,13900.0,22.3744,22.3819,22.3669,22.3819,13900.0
2013-01-30 14:00:00,29.87,29.88,29.87,29.87,33600.0,22.3819,22.3894,22.3819,22.3819,33600.0
2013-01-30 14:10:00,29.87,29.9,29.85,29.86,68000.0,22.3819,22.4044,22.3669,22.3744,68000.0
2013-01-30 14:20:00,29.86,29.87,29.82,29.85,82700.0,22.3744,22.3819,22.3444,22.3669,82700.0
2013-01-30 14:30:00,29.86,29.87,29.81,29.83,37600.0,22.3744,22.3819,22.337,22.3519,37600.0
2013-01-30 14:40:00,29.82,29.84,29.78,29.79,45700.0,22.3444,22.3594,22.3145,22.322,45700.0
2013-01-30 14:50:00,29.79,29.82,29.79,29.82,21300.0,22.322,22.3444,22.322,22.3444,21300.0
2013-01-30 15:00:00,29.82,29.84,29.81,29.82,35800.0,22.3444,22.3594,22.337,22.3444,35800.0
2013-01-30 15:10:00,29.82,29.83,29.79,29.8,48900.0,22.3444,22.3519,22.322,22.3295,48900.0
2013-01-30 15:20:00,29.81,29.81,29.77,29.79,26400.0,22.337,22.337,22.307,22.322,26400.0
2013-01-30 15:30:00,29.8,29.8,29.74,29.76,34200.0,22.3295,22.3295,22.2845,22.2995,34200.0
2013-01-30 15:40:00,29.76,29.76,29.72,29.74,135300.0,22.2995,22.2995,22.2695,22.2845,135300.0
2013-01-30 15:50:00,29.74,29.8,29.72,29.8,71200.0,22.2845,22.3295,22.2695,22.3295,71200.0
2013-01-31 09:30:00,29.72,29.73,29.64,29.67,14500.0,22.2695,22.277,22.2096,22.2321,14500.0
2013-01-31 09:40:00,29.64,29.75,29.61,29.75,10900.0,22.2096,22.292,22.1871,22.292,10900.0
2013-01-31 09:50:00,29.75,29.79,29.73,29.73,3900.0,22.292,22.322,22.277,22.277,3900.0
2013-01-31 10:00:00,29.71,29.73,29.71,29.73,2500.0,22.262,22.277,22.262,22.277,2500.0
2013-01-31 10:10:00,29.74,29.78,29.73,29.74,20200.0,22.2845,22.3145,22.277,22.2845,20200.0
2013-01-31 10:20:00,29.74,29.77,29.73,29.77,7200.0,22.2845,22.307,22.277,22.307,7200.0
2013-01-31 10:30:00,29.77,29.86,29.76,29.82,19600.0,22.307,22.3744,22.2995,22.3444,19600.0
2013-01-31 10:40:00,29.83,29.88,29.83,29.88,32100.0,22.3519,22.3894,22.3519,22.3894,32100.0
2013-01-31 10:50:00,29.88,29.93,29.88,29.9,53500.0,22.3894,22.4269,22.3894,22.4044,53500.0
2013-01-31 11:00:00,29.9,29.91,29.85,29.86,47100.0,22.4044,22.4119,22.3669,22.3744,47100.0
2013-01-31 11:10:00,29.85,29.85,29.8,29.8,9000.0,22.3669,22.3669,22.3295,22.3295,9000.0
2013-01-31 11:20:00,29.79,29.83,29.79,29.81,44900.0,22.322,22.3519,22.322,22.337,44900.0
2013-01-31 11:30:00,29.8,29.8,29.74,29.76,398000.0,22.3295,22.3295,22.2845,22.2995,398000.0
2013-01-31 11:40:00,29.77,29.77,29.73,29.74,81000.0,22.307,22.307,22.277,22.2845,81000.0
2013-01-31 11:50:00,29.74,29.74,29.71,29.71,39500.0,22.2845,22.2845,22.262,22.262,39500.0
2013-01-31 12:00:00,29.72,29.74,29.72,29.73,3600.0,22.2695,22.2845,22.2695,22.277,3600.0
2013-01-31 12:10:00,29.74,29.79,29.74,29.78,10000.0,22.2845,22.322,22.2845,22.3145,10000.0
2013-01-31 12:20:00,29.76,29.77,29.75,29.76,7700.0,22.2995,22.307,22.292,22.2995,7700.0
2013-01-31 12:30:00,29.75,29.76,29.73,29.76,32700.0,22.292,22.2995,22.277,22.2995,32700.0
2013-01-31 12:40:00,29.77,29.79,29.75,29.79,13400.0,22.307,22.322,22.292,22.322,13400.0
2013-01-31 12:50:00,29.8,29.81,29.79,29.79,12600.0,22.3295,22.337,22.322,22.322,12600.0
2013-01-31 13:00:00,29.8,29.8,29.78,29.79,13900.0,22.3295,22.3295,22.3145,22.322,13900.0
2013-01-31 13:10:00,29.79,29.8,29.79,29.8,10900.0,22.322,22.3295,22.322,22.3295,10900.0
2013-01-31 13:20:00,29.79,29.8,29.79,29.79,7000.0,22.322,22.3295,22.322,22.322,7000.0
2013-01-31 13:30:00,29.8,29.8,29.78,29.8,5600.0,22.3295,22.3295,22.3145,22.3295,5600.0
2013-01-31 13:40:00,29.79,29.84,29.79,29.84,12200.0,22.322,22.3594,22.322,22.3594,12200.0
2013-01-31 13:50:00,29.83,29.83,29.81,29.83,31800.0,22.3519,22.3519,22.337,22.3519,31800.0
2013-01-31 14:00:00,29.82,29.83,29.8,29.81,19600.0,22.3444,22.3519,22.3295,22.337,19600.0
2013-01-31 14:10:00,29.81,29.81,29.8,29.8,7200.0,22.337,22.337,22.3295,22.3295,7200.0
2013-01-31 14:20:00,29.8,29.82,29.8,29.82,8200.0,22.3295,22.3444,22.3295,22.3444,8200.0
2013-01-31 14:30:00,29.82,29.84,29.81,29.83,32000.0,22.3444,22.3594,22.337,22.3519,32000.0
2013-01-31 14:40:00,29.83,29.84,29.82,29.83,78400.0,22.3519,22.3594,22.3444,22.3519,78400.0
2013-01-31 14:50:00,29.83,29.84,29.82,29.82,9200.0,22.3519,22.3594,22.3444,22.3444,9200.0
2013-01-31 15:00:00,29.81,29.81,29.75,29.77,18500.0,22.337,22.337,22.292,22.307,18500.0
2013-01-31 15:10:00,29.77,29.81,29.77,29.81,17000.0,22.307,22.337,22.307,22.337,17000.0
2013-01-31 15:20:00,29.81,29.82,29.78,29.82,4100.0,22.337,22.3444,22.3145,22.3444,4100.0
2013-01-31 15:30:00,29.81,29.86,29.8,29.83,17100.0,22.337,22.3744,22.3295,22.3519,17100.0
2013-01-31 15:40:00,29.84,29.85,29.83,29.83,54400.0,22.3594,22.3669,22.3519,22.3519,54400.0
2013-01-31 15:50:00,29.82,29.89,29.82,29.84,97300.0,22.3444,22.3969,22.3444,22.3594,97300.0
2013-02-01 09:30:00,30.04,30.05,29.89,30.04,103800.0,22.5093,22.5168,22.3969,22.5093,103800.0
2013-02-01 09:40:00,30.04,30.11,30.04,30.06,64600.0,22.5093,22.5617,22.5093,22.5243,64600.0
2013-02-01 09:50:00,30.06,30.11,30.05,30.08,28100.0,22.5243,22.5617,22.5168,22.5393,28100.0
2013-02-01 10:00:00,30.1,30.21,30.1,30.2,109800.0,22.5543,22.6367,22.5543,22.6292,109800.0
2013-02-01 10:10:00,30.2,30.2,30.12,30.15,67400.0,22.6292,22.6292,22.5692,22.5917,67400.0
2013-02-01 10:20:00,30.16,30.18,30.1,30.11,52000.0,22.5992,22.6142,22.5543,22.5617,52000.0
2013-02-01 10:30:00,30.1,30.13,30.1,30.13,10600.0,22.5543,22.5767,22.5543,22.5767,10600.0
2013-02-01 10:40:00,30.13,30.2,30.13,30.18,51200.0,22.5767,22.6292,22.5767,22.6142,51200.0
2013-02-01 10:50:00,30.19,30.19,30.12,30.19,86000.0,22.6217,22.6217,22.5692,22.6217,86000.0
2013-02-01 11:00:00,30.19,30.22,30.19,30.21,15800.0,22.6217,22.6442,22.6217,22.6367,15800.0
2013-02-01 11:10:00,30.22,30.27,30.22,30.26,18700.0,22.6442,22.6816,22.6442,22.6741,18700.0
2013-02-01 11:20:00,30.26,30.27,30.22,30.22,41900.0,22.6741,22.6816,22.6442,22.6442,41900.0
2013-02-01 11:30:00,30.23,30.25,30.22,30.25,21700.0,22.6517,22.6667,22.6442,22.6667,21700.0
2013-02-01 11:40:00,30.25,30.26,30.22,30.22,10700.0,22.6667,22.6741,22.6442,22.6442,10700.0
2013-02-01 11:50:00,30.23,30.24,30.21,30.24,20400.0,22.6517,22.6592,22.6367,22.6592,20400.0
2013-02-01 12:00:00,30.25,30.27,30.24,30.27,12800.0,22.6667,22.6816,22.6592,22.6816,12800.0
2013-02-01 12:10:00,30.27,30.27,30.25,30.26,10500.0,22.6816,22.6816,22.6667,22.6741,10500.0
2013-02-01 12:20:00,30.27,30.27,30.25,30.25,3700.0,22.6816,22.6816,22.6667,22.6667,3700.0
2013-02-01 12:30:00,30.26,30.27,30.17,30.17,79300.0,22.6741,22.6816,22.6067,22.6067,79300.0
2013-02-01 12:40:00,30.17,30.18,30.14,30.16,43500.0,22.6067,22.6142,22.5842,22.5992,43500.0
2013-02-01 12:50:00,30.16,30.18,30.16,30.18,20700.0,22.5992,22.6142,22.5992,22.6142,20700.0
2013-02-01 13:00:00,30.19,30.21,30.18,30.2,7600.0,22.6217,22.6367,22.6142,22.6292,7600.0
2013-02-01 13:10:00,30.2,30.22,30.2,30.2,12300.0,22.6292,22.6442,22.6292,22.6292,12300.0
2013-02-01 13:20:00,30.2,30.21,30.19,30.2,26200.0,22.6292,22.6367,22.6217,22.6292,26200.0
2013-02-01 13:30:00,30.2,30.21,30.19,30.2,11700.0,22.6292,22.6367,22.6217,22.6292,11700.0
2013-02-01 13:40:00,30.19,30.22,30.19,30.21,7700.0,22.6217,22.6442,22.6217,22.6367,7700.0
2013-02-01 13:50:00,30.2,30.22,30.2,30.21,12200.0,22.6292,22.6442,22.6292,22.6367,12200.0
2013-02-01 14:00:00,30.2,30.21,30.19,30.2,22300.0,22.6292,22.6367,22.6217,22.6292,22300.0
2013-02-01 14:10:00,30.21,30.23,30.19,30.23,43000.0,22.6367,22.6517,22.6217,22.6517,43000.0
2013-02-01 14:20:00,30.22,30.23,30.21,30.22,15600.0,22.6442,22.6517,22.6367,22.6442,15600.0
2013-02-01 14:30:00,30.21,30.21,30.19,30.2,19600.0,22.6367,22.6367,22.6217,22.6292,19600.0
2013-02-01 14:40:00,30.21,30.23,30.21,30.21,17500.0,22.6367,22.6517,22.6367,22.6367,17500.0
2013-02-01 14:50:00,30.22,30.22,30.2,30.21,14000.0,22.6442,22.6442,22.6292,22.6367,14000.0
2013-02-01 15:00:00,30.21,30.23,30.2,30.21,22000.0,22.6367,22.6517,22.6292,22.6367,22000.0
2013-02-01 15:10:00,30.21,30.23,30.2,30.21,16500.0,22.6367,22.6517,22.6292,22.6367,16500.0
2013-02-01 15:20:00,30.2,30.22,30.19,30.21,19400.0,22.6292,22.6442,22.6217,22.6367,19400.0
2013-02-01 15:30:00,30.21,30.26,30.2,30.26,31900.0,22.6367,22.6741,22.6292,22.6741,31900.0
2013-02-01 15:40:00,30.26,30.31,30.25,30.3,43600.0,22.6741,22.7116,22.6667,22.7041,43600.0
2013-02-01 15:50:00,30.3,30.3,30.24,30.26,78200.0,22.7041,22.7041,22.6592,22.6741,78200.0
2013-02-04 09:30:00,30.1,30.19,30.09,30.1,20100.0,22.5543,22.6217,22.5468,22.5543,20100.0
2013-02-04 09:40:00,30.1,30.1,29.95,29.97,211400.0,22.5543,22.5543,22.4419,22.4568,211400.0
2013-02-04 09:50:00,29.97,30.0,29.97,29.98,126800.0,22.4568,22.4793,22.4568,22.4643,126800.0
2013-02-04 10:00:00,29.97,30.01,29.96,30.01,154700.0,22.4568,22.4868,22.4494,22.4868,154700.0
2013-02-04 10:10:00,30.01,30.01,29.92,29.92,89200.0,22.4868,22.4868,22.4194,22.4194,89200.0
2013-02-04 10:20:00,29.94,29.96,29.92,29.96,31900.0,22.4344,22.4494,22.4194,22.4494,31900.0
2013-02-04 10:30:00,29.95,29.96,29.93,29.94,73400.0,22.4419,22.4494,22.4269,22.4344,73400.0
2013-02-04 10:40:00,29.94,29.97,29.92,29.95,36900.0,22.4344,22.4568,22.4194,22.4419,36900.0
2013-02-04 10:50:00,29.95,29.96,29.95,29.95,13000.0,22.4419,22.4494,22.4419,22.4419,13000.0
2013-02-04 11:00:00,29.95,29.95,29.92,29.94,248500.0,22.4419,22.4419,22.4194,22.4344,248500.0
2013-02-04 11:10:00,29.94,29.96,29.94,29.96,71000.0,22.4344,22.4494,22.4344,22.4494,71000.0
2013-02-04 11:20:00,29.97,29.98,29.94,29.94,98900.0,22.4568,22.4643,22.4344,22.4344,98900.0
2013-02-04 11:30:00,29.94,29.96,29.93,29.93,48800.0,22.4344,22.4494,22.4269,22.4269,48800.0
2013-02-04 11:40:00,29.94,29.96,29.91,29.95,18800.0,22.4344,22.4494,22.4119,22.4419,18800.0
2013-02-04 11:50:00,29.95,29.95,29.9,29.91,93600.0,22.4419,22.4419,22.4044,22.4119,93600.0
2013-02-04 12:00:00,29.92,29.92,29.85,29.86,108300.0,22.4194,22.4194,22.3669,22.3744,108300.0
2013-02-04 12:10:00,29.87,29.93,29.87,29.93,28600.0,22.3819,22.4269,22.3819,22.4269,28600.0
2013-02-04 12:20:00,29.92,29.97,29.92,29.96,19600.0,22.4194,22.4568,22.4194,22.4494,19600.0
2013-02-04 12:30:00,29.96,30.01,29.95,30.01,139900.0,22.4494,22.4868,22.4419,22.4868,139900.0
2013-02-04 12:40:00,30.01,30.01,29.95,29.97,98800.0,22.4868,22.4868,22.4419,22.4568,98800.0
2013-02-04 12:50:00,29.98,29.98,29.95,29.95,44300.0,22.4643,22.4643,22.4419,22.4419,44300.0
2013-02-04 13:00:00,29.96,29.98,29.94,29.97,74200.0,22.4494,22.4643,22.4344,22.4568,74200.0
2013-02-04 13:10:00,29.97,29.98,29.96,29.97,34700.0,22.4568,22.4643,22.4494,22.4568,34700.0
2013-02-04 13:20:00,29.98,30.0,29.97,29.97,54700.0,22.4643,22.4793,22.4568,22.4568,54700.0
2013-02-04 13:30:00,29.97,29.98,29.93,29.95,61900.0,22.4568,22.4643,22.4269,22.4419,61900.0
2013-02-04 13:40:00,29.95,29.96,29.91,29.94,84500.0,22.4419,22.4494,22.4119,22.4344,84500.0
2013-02-04 13:50:00,29.93,29.94,29.91,29.94,22000.0,22.4269,22.4344,22.4119,22.4344,22000.0
2013-02-04 14:00:00,29.94,29.94,29.91,29.92,22800.0,22.4344,22.4344,22.4119,22.4194,22800.0
2013-02-04 14:10:00,29.92,29.93,29.91,29.91,34800.0,22.4194,22.4269,22.4119,22.4119,34800.0
2013-02-04 14:20:00,29.91,29.97,29.91,29.97,41700.0,22.4119,22.4568,22.4119,22.4568,41700.0
2013-02-04 14:30:00,29.98,29.99,29.96,29.96,16300.0,22.4643,22.4718,22.4494,22.4494,16300.0
2013-02-04 14:40:00,29.96,29.99,29.96,29.98,22800.0,22.4494,22.4718,22.4494,22.4643,22800.0
2013-02-04 14:50:00,29.98,30.01,29.96,30.0,23900.0,22.4643,22.4868,22.4494,22.4793,23900.0
2013-02-04 15:00:00,29.99,29.99,29.95,29.95,34600.0,22.4718,22.4718,22.4419,22.4419,34600.0
2013-02-04 15:10:00,29.95,29.96,29.94,29.95,51900.0,22.4419,22.4494,22.4344,22.4419,51900.0
2013-02-04 15:20:00,29.96,29.98,29.94,29.96,80000.0,22.4494,22.4643,22.4344,22.4494,80000.0
2013-02-04 15:30:00,29.96,29.97,29.88,29.9,112900.0,22.4494,22.4568,22.3894,22.4044,112900.0
2013-02-04 15:40:00,29.9,29.92,29.87,29.88,61300.0,22.4044,22.4194,22.3819,22.3894,61300.0
2013-02-04 15:50:00,29.87,29.88,29.84,29.87,370400.0,22.3819,22.3894,22.3594,22.3819,370400.0
2013-02-05 09:30:00,30.07,30.07,29.99,30.01,15700.0,22.5318,22.5318,22.4718,22.4868,15700.0
2013-02-05 09:40:00,30.02,30.09,30.01,30.09,9500.0,22.4943,22.5468,22.4868,22.5468,9500.0
2013-02-05 09:50:00,30.1,30.16,30.1,30.15,56000.0,22.5543,22.5992,22.5543,22.5917,56000.0
2013-02-05 10:00:00,30.15,30.18,30.11,30.12,35700.0,22.5917,22.6142,22.5617,22.5692,35700.0
2013-02-05 10:10:00,30.12,30.14,30.1,30.1,14100.0,22.5692,22.5842,22.5543,22.5543,14100.0
2013-02-05 10:20:00,30.1,30.16,30.08,30.13,19700.0,22.5543,22.5992,22.5393,22.5767,19700.0
2013-02-05 10:30:00,30.13,30.18,30.13,30.18,52900.0,22.5767,22.6142,22.5767,22.6142,52900.0
2013-02-05 10:40:00,30.2,30.21,30.18,30.18,11900.0,22.6292,22.6367,22.6142,22.6142,11900.0
2013-02-05 10:50:00,30.18,30.19,30.16,30.17,5200.0,22.6142,22.6217,22.5992,22.6067,5200.0
2013-02-05 11:00:00,30.16,30.16,30.11,30.12,24400.0,22.5992,22.5992,22.5617,22.5692,24400.0
2013-02-05 11:10:00,30.13,30.15,30.11,30.11,15000.0,22.5767,22.5917,22.5617,22.5617,15000.0
2013-02-05 11:20:00,30.1,30.12,30.09,30.11,5800.0,22.5543,22.5692,22.5468,22.5617,5800.0
2013-02-05 11:30:00,30.1,30.11,30.09,30.1,17000.0,22.5543,22.5617,22.5468,22.5543,17000.0
2013-02-05 11:40:00,30.1,30.11,30.09,30.1,10900.0,22.5543,22.5617,22.5468,22.5543,10900.0
2013-02-05 11:50:00,30.1,30.11,30.09,30.11,19500.0,22.5543,22.5617,22.5468,22.5617,19500.0
2013-02-05 12:00:00,30.12,30.12,30.11,30.11,6000.0,22.5692,22.5692,22.5617,22.5617,6000.0
2013-02-05 12:10:00,30.12,30.13,30.12,30.13,6700.0,22.5692,22.5767,22.5692,22.5767,6700.0
2013-02-05 12:20:00,30.13,30.14,30.12,30.12,3400.0,22.5767,22.5842,22.5692,22.5692,3400.0
2013-02-05 12:30:00,30.12,30.14,30.12,30.13,3600.0,22.5692,22.5842,22.5692,22.5767,3600.0
2013-02-05 12:40:00,30.12,30.16,30.12,30.16,7700.0,22.5692,22.5992,22.5692,22.5992,7700.0
2013-02-05 12:50:00,30.16,30.17,30.16,30.17,5200.0,22.5992,22.6067,22.5992,22.6067,5200.0
2013-02-05 13:00:00,30.17,30.19,30.17,30.18,7000.0,22.6067,22.6217,22.6067,22.6142,7000.0
2013-02-05 13:10:00,30.17,30.18,30.17,30.17,5300.0,22.6067,22.6142,22.6067,22.6067,5300.0
2013-02-05 13:20:00,30.17,30.2,30.17,30.2,16900.0,22.6067,22.6292,22.6067,22.6292,16900.0
2013-02-05 13:30:00,30.2,30.23,30.2,30.22,87700.0,22.6292,22.6517,22.6292,22.6442,87700.0
2013-02-05 13:40:00,30.22,30.24,30.22,30.23,15600.0,22.6442,22.6592,22.6442,22.6517,15600.0
2013-02-05 13:50:00,30.22,30.24,30.22,30.22,6300.0,22.6442,22.6592,22.6442,22.6442,6300.0
2013-02-05 14:00:00,30.22,30.24,30.21,30.24,71500.0,22.6442,22.6592,22.6367,22.6592,71500.0
2013-02-05 14:10:00,30.24,30.26,30.24,30.26,38100.0,22.6592,22.6741,22.6592,22.6741,38100.0
2013-02-05 14:20:00,30.26,30.26,30.23,30.25,18900.0,22.6741,22.6741,22.6517,22.6667,18900.0
2013-02-05 14:30:00,30.25,30.26,30.25,30.26,21700.0,22.6667,22.6741,22.6667,22.6741,21700.0
2013-02-05 14:40:00,30.26,30.3,30.26,30.3,73100.0,22.6741,22.7041,22.6741,22.7041,73100.0
2013-02-05 14:50:00,30.3,30.31,30.29,30.29,12100.0,22.7041,22.7116,22.6966,22.6966,12100.0
2013-02-05 15:00:00,30.29,30.3,30.26,30.27,32800.0,22.6966,22.7041,22.6741,22.6816,32800.0
2013-02-05 15:10:00,30.27,30.32,30.27,30.3,32400.0,22.6816,22.7191,22.6816,22.7041,32400.0
2013-02-05 15:20:00,30.3,30.32,30.3,30.3,59500.0,22.7041,22.7191,22.7041,22.7041,59500.0
2013-02-05 15:30:00,30.31,30.33,30.3,30.33,50800.0,22.7116,22.7266,22.7041,22.7266,50800.0
2013-02-05 15:40:00,30.33,30.33,30.29,30.3,50600.0,22.7266,22.7266,22.6966,22.7041,50600.0
2013-02-05 15:50:00,30.3,30.3,30.23,30.24,74300.0,22.7041,22.7041,22.6517,22.6592,74300.0
2013-02-06 09:30:00,30.19,30.19,30.05,30.11,35000.0,22.6217,22.6217,22.5168,22.5617,35000.0
2013-02-06 09:40:00,30.12,30.14,30.04,30.08,78600.0,22.5692,22.5842,22.5093,22.5393,78600.0
2013-02-06 09:50:00,30.08,30.16,30.08,30.16,41900.0,22.5393,22.5992,22.5393,22.5992,41900.0
2013-02-06 10:00:00,30.16,30.16,30.12,30.14,41800.0,22.5992,22.5992,22.5692,22.5842,41800.0
2013-02-06 10:10:00,30.15,30.2,30.14,30.17,30600.0,22.5917,22.6292,22.5842,22.6067,30600.0
2013-02-06 10:20:00,30.17,30.21,30.16,30.2,38700.0,22.6067,22.6367,22.5992,22.6292,38700.0
2013-02-06 10:30:00,30.21,30.22,30.16,30.19,31300.0,22.6367,22.6442,22.5992,22.6217,31300.0
2013-02-06 10:40:00,30.17,30.21,30.17,30.2,18100.0,22.6067,22.6367,22.6067,22.6292,18100.0
2013-02-06 10:50:00,30.2,30.25,30.2,30.21,28000.0,22.6292,22.6667,22.6292,22.6367,28000.0
2013-02-06 11:00:00,30.22,30.26,30.22,30.25,24800.0,22.6442,22.6741,22.6442,22.6667,24800.0
2013-02-06 11:10:00,30.24,30.27,30.24,30.27,32900.0,22.6592,22.6816,22.6592,22.6816,32900.0
2013-02-06 11:20:00,30.27,30.28,30.26,30.27,23500.0,22.6816,22.6891,22.6741,22.6816,23500.0
2013-02-06 11:30:00,30.26,30.27,30.24,30.25,28800.0,22.6741,22.6816,22.6592,22.6667,28800.0
2013-02-06 11:40:00,30.24,30.28,30.24,30.26,41100.0,22.6592,22.6891,22.6592,22.6741,41100.0
2013-02-06 11:50:00,30.27,30.29,30.26,30.29,23600.0,22.6816,22.6966,22.6741,22.6966,23600.0
2013-02-06 12:00:00,30.29,30.3,30.27,30.29,17400.0,22.6966,22.7041,22.6816,22.6966,17400.0
2013-02-06 12:10:00,30.29,30.32,30.29,30.32,17900.0,22.6966,22.7191,22.6966,22.7191,17900.0
2013-02-06 12:20:00,30.31,30.32,30.29,30.3,42700.0,22.7116,22.7191,22.6966,22.7041,42700.0
2013-02-06 12:30:00,30.3,30.33,30.29,30.32,54600.0,22.7041,22.7266,22.6966,22.7191,54600.0
2013-02-06 12:40:00,30.32,30.34,30.3,30.31,48700.0,22.7191,22.7341,22.7041,22.7116,48700.0
2013-02-06 12:50:00,30.32,30.32,30.26,30.27,33600.0,22.7191,22.7191,22.6741,22.6816,33600.0
2013-02-06 13:00:00,30.27,30.28,30.24,30.25,7800.0,22.6816,22.6891,22.6592,22.6667,7800.0
2013-02-06 13:10:00,30.23,30.26,30.23,30.26,25200.0,22.6517,22.6741,22.6517,22.6741,25200.0
2013-02-06 13:20:00,30.26,30.27,30.2,30.21,27500.0,22.6741,22.6816,22.6292,22.6367,27500.0
2013-02-06 13:30:00,30.2,30.22,30.18,30.22,19100.0,22.6292,22.6442,22.6142,22.6442,19100.0
2013-02-06 13:40:00,30.22,30.24,30.21,30.24,6400.0,22.6442,22.6592,22.6367,22.6592,6400.0
2013-02-06 13:50:00,30.24,30.24,30.21,30.21,15400.0,22.6592,22.6592,22.6367,22.6367,15400.0
2013-02-06 14:00:00,30.21,30.21,30.2,30.21,2700.0,22.6367,22.6367,22.6292,22.6367,2700.0
2013-02-06 14:10:00,30.21,30.24,30.21,30.23,21900.0,22.6367,22.6592,22.6367,22.6517,21900.0
2013-02-06 14:20:00,30.23,30.25,30.23,30.24,5500.0,22.6517,22.6667,22.6517,22.6592,5500.0
2013-02-06 14:30:00,30.24,30.25,30.22,30.23,14200.0,22.6592,22.6667,22.6442,22.6517,14200.0
2013-02-06 14:40:00,30.24,30.26,30.24,30.25,28500.0,22.6592,22.6741,22.6592,22.6667,28500.0
2013-02-06 14:50:00,30.25,30.27,30.24,30.27,10900.0,22.6667,22.6816,22.6592,22.6816,10900.0
2013-02-06 15:00:00,30.27,30.28,30.26,30.27,6000.0,22.6816,22.6891,22.6741,22.6816,6000.0
2013-02-06 15:10:00,30.28,30.28,30.26,30.27,20100.0,22.6891,22.6891,22.6741,22.6816,20100.0
2013-02-06 15:20:00,30.28,30.3,30.27,30.3,16400.0,22.6891,22.7041,22.6816,22.7041,16400.0
2013-02-06 15:30:00,30.3,30.3,30.29,30.29,8000.0,22.7041,22.7041,22.6966,22.6966,8000.0
2013-02-06 15:40:00,30.29,30.33,30.29,30.31,25700.0,22.6966,22.7266,22.6966,22.7116,25700.0
2013-02-06 15:50:00,30.31,30.35,30.31,30.35,72100.0,22.7116,22.7416,22.7116,22.7416,72100.0
2013-02-07 09:30:00,30.38,30.38,30.26,30.38,2900.0,22.7641,22.7641,22.6741,22.7641,2900.0
2013-02-07 09:40:00,30.37,30.4,30.35,30.39,27100.0,22.7566,22.779,22.7416,22.7716,27100.0
2013-02-07 09:50:00,30.4,30.4,30.33,30.33,37800.0,22.779,22.779,22.7266,22.7266,37800.0
2013-02-07 10:00:00,30.33,30.35,30.31,30.31,25800.0,22.7266,22.7416,22.7116,22.7116,25800.0
2013-02-07 10:10:00,30.32,30.32,30.25,30.29,43500.0,22.7191,22.7191,22.6667,22.6966,43500.0
2013-02-07 10:20:00,30.28,30.28,30.14,30.2,78600.0,22.6891,22.6891,22.5842,22.6292,78600.0
2013-02-07 10:30:00,30.19,30.21,30.16,30.19,40600.0,22.6217,22.6367,22.5992,22.6217,40600.0
2013-02-07 10:40:00,30.2,30.22,30.17,30.19,18700.0,22.6292,22.6442,22.6067,22.6217,18700.0
2013-02-07 10:50:00,30.2,30.25,30.17,30.25,15000.0,22.6292,22.6667,22.6067,22.6667,15000.0
2013-02-07 11:00:00,30.24,30.25,30.21,30.25,13200.0,22.6592,22.6667,22.6367,22.6667,13200.0
2013-02-07 11:10:00,30.24,30.24,30.21,30.21,8700.0,22.6592,22.6592,22.6367,22.6367,8700.0
2013-02-07 11:20:00,30.22,30.27,30.22,30.27,283400.0,22.6442,22.6816,22.6442,22.6816,283400.0
2013-02-07 11:30:00,30.26,30.27,30.24,30.24,38900.0,22.6741,22.6816,22.6592,22.6592,38900.0
2013-02-07 11:40:00,30.23,30.26,30.21,30.24,16500.0,22.6517,22.6741,22.6367,22.6592,16500.0
2013-02-07 11:50:00,30.24,30.25,30.24,30.25,15900.0,22.6592,22.6667,22.6592,22.6667,15900.0
2013-02-07 12:00:00,30.26,30.3,30.26,30.3,11900.0,22.6741,22.7041,22.6741,22.7041,11900.0
2013-02-07 12:10:00,30.3,30.32,30.3,30.3,12700.0,22.7041,22.7191,22.7041,22.7041,12700.0
2013-02-07 12:20:00,30.3,30.31,30.29,30.31,15700.0,22.7041,22.7116,22.6966,22.7116,15700.0
2013-02-07 12:30:00,30.33,30.36,30.32,30.34,15900.0,22.7266,22.7491,22.7191,22.7341,15900.0
2013-02-07 12:40:00,30.33,30.34,30.33,30.33,2500.0,22.7266,22.7341,22.7266,22.7266,2500.0
2013-02-07 12:50:00,30.32,30.33,30.3,30.31,16400.0,22.7191,22.7266,22.7041,22.7116,16400.0
2013-02-07 13:00:00,30.31,30.32,30.28,30.29,9200.0,22.7116,22.7191,22.6891,22.6966,9200.0
2013-02-07 13:10:00,30.29,30.33,30.29,30.31,41800.0,22.6966,22.7266,22.6966,22.7116,41800.0
2013-02-07 13:20:00,30.32,30.37,30.32,30.36,31500.0,22.7191,22.7566,22.7191,22.7491,31500.0
2013-02-07 13:30:00,30.36,30.36,30.33,30.33,29400.0,22.7491,22.7491,22.7266,22.7266,29400.0
2013-02-07 13:40:00,30.33,30.38,30.33,30.36,10100.0,22.7266,22.7641,22.7266,22.7491,10100.0
2013-02-07 13:50:00,30.37,30.41,30.36,30.4,61000.0,22.7566,22.7865,22.7491,22.779,61000.0
2013-02-07 14:00:00,30.41,30.42,30.36,30.36,19300.0,22.7865,22.794,22.7491,22.7491,19300.0
2013-02-07 14:10:00,30.36,30.37,30.36,30.37,2300.0,22.7491,22.7566,22.7491,22.7566,2300.0
2013-02-07 14:20:00,30.37,30.38,30.35,30.37,6800.0,22.7566,22.7641,22.7416,22.7566,6800.0
2013-02-07 14:30:00,30.38,30.38,30.35,30.35,10400.0,22.7641,22.7641,22.7416,22.7416,10400.0
2013-02-07 14:40:00,30.35,30.37,30.35,30.37,6700.0,22.7416,22.7566,22.7416,22.7566,6700.0
2013-02-07 14:50:00,30.37,30.4,30.37,30.4,5500.0,22.7566,22.779,22.7566,22.779,5500.0
2013-02-07 15:00:00,30.4,30.4,30.35,30.38,22500.0,22.779,22.779,22.7416,22.7641,22500.0
2013-02-07 15:10:00,30.37,30.38,30.35,30.37,10000.0,22.7566,22.7641,22.7416,22.7566,10000.0
2013-02-07 15:20:00,30.37,30.38,30.34,30.38,16100.0,22.7566,22.7641,22.7341,22.7641,16100.0
2013-02-07 15:30:00,30.39,30.39,30.34,30.38,35500.0,22.7716,22.7716,22.7341,22.7641,35500.0
2013-02-07 15:40:00,30.39,30.4,30.35,30.38,21800.0,22.7716,22.779,22.7416,22.7641,21800.0
2013-02-07 15:50:00,30.38,30.39,30.36,30.39,94700.0,22.7641,22.7716,22.7491,22.7716,94700.0
2013-02-08 09:30:00,30.43,30.44,30.38,30.44,35600.0,22.8015,22.809,22.7641,22.809,35600.0
2013-02-08 09:40:00,30.44,30.47,30.39,30.4,26900.0,22.809,22.8315,22.7716,22.779,26900.0
2013-02-08 09:50:00,30.42,30.45,30.42,30.45,45400.0,22.794,22.8165,22.794,22.8165,45400.0
2013-02-08 10:00:00,30.45,30.48,30.44,30.45,34100.0,22.8165,22.839,22.809,22.8165,34100.0
2013-02-08 10:10:00,30.45,30.48,30.44,30.46,27000.0,22.8165,22.839,22.809,22.824,27000.0
2013-02-08 10:20:00,30.45,30.46,30.44,30.44,18400.0,22.8165,22.824,22.809,22.809,18400.0
2013-02-08 10:30:00,30.43,30.45,30.43,30.44,6000.0,22.8015,22.8165,22.8015,22.809,6000.0
2013-02-08 10:40:00,30.45,30.46,30.43,30.46,7200.0,22.8165,22.824,22.8015,22.824,7200.0
2013-02-08 10:50:00,30.46,30.46,30.43,30.45,11300.0,22.824,22.824,22.8015,22.8165,11300.0
2013-02-08 11:00:00,30.44,30.44,30.39,30.41,16500.0,22.809,22.809,22.7716,22.7865,16500.0
2013-02-08 11:10:00,30.41,30.42,30.4,30.4,8900.0,22.7865,22.794,22.779,22.779,8900.0
2013-02-08 11:20:00,30.4,30.42,30.4,30.4,21500.0,22.779,22.794,22.779,22.779,21500.0
2013-02-08 11:30:00,30.4,30.42,30.37,30.42,25900.0,22.779,22.794,22.7566,22.794,25900.0
2013-02-08 11:40:00,30.43,30.44,30.42,30.44,9700.0,22.8015,22.809,22.794,22.809,9700.0
2013-02-08 11:50:00,30.44,30.48,30.44,30.48,29400.0,22.809,22.839,22.809,22.839,29400.0
2013-02-08 12:00:00,30.48,30.48,30.46,30.48,11700.0,22.839,22.839,22.824,22.839,11700.0
2013-02-08 12:10:00,30.48,30.5,30.47,30.49,11300.0,22.839,22.854,22.8315,22.8465,11300.0
2013-02-08 12:20:00,30.49,30.5,30.45,30.45,9700.0,22.8465,22.854,22.8165,22.8165,9700.0
2013-02-08 12:30:00,30.45,30.46,30.43,30.44,5900.0,22.8165,22.824,22.8015,22.809,5900.0
2013-02-08 12:40:00,30.44,30.48,30.44,30.48,7400.0,22.809,22.839,22.809,22.839,7400.0
2013-02-08 12:50:00,30.47,30.48,30.45,30.48,9100.0,22.8315,22.839,22.8165,22.839,9100.0
2013-02-08 13:00:00,30.48,30.51,30.48,30.49,23600.0,22.839,22.8615,22.839,22.8465,23600.0
2013-02-08 13:10:00,30.49,30.5,30.48,30.49,2200.0,22.8465,22.854,22.839,22.8465,2200.0
2013-02-08 13:20:00,30.49,30.51,30.49,30.49,7700.0,22.8465,22.8615,22.8465,22.8465,7700.0
2013-02-08 13:30:00,30.49,30.5,30.48,30.5,2400.0,22.8465,22.854,22.839,22.854,2400.0
2013-02-08 13:40:00,30.49,30.51,30.49,30.5,10400.0,22.8465,22.8615,22.8465,22.854,10400.0
2013-02-08 13:50:00,30.51,30.51,30.49,30.49,7600.0,22.8615,22.8615,22.8465,22.8465,7600.0
2013-02-08 14:00:00,30.5,30.51,30.49,30.5,16800.0,22.854,22.8615,22.8465,22.854,16800.0
2013-02-08 14:10:00,30.49,30.51,30.49,30.51,2800.0,22.8465,22.8615,22.8465,22.8615,2800.0
2013-02-08 14:20:00,30.5,30.51,30.49,30.5,10000.0,22.854,22.8615,22.8465,22.854,10000.0
2013-02-08 14:30:00,30.5,30.51,30.48,30.5,14300.0,22.854,22.8615,22.839,22.854,14300.0
2013-02-08 14:40:00,30.5,30.51,30.48,30.48,11600.0,22.854,22.8615,22.839,22.839,11600.0
2013-02-08 14:50:00,30.47,30.48,30.45,30.47,18200.0,22.8315,22.839,22.8165,22.8315,18200.0
2013-02-08 15:00:00,30.46,30.47,30.45,30.46,28100.0,22.824,22.8315,22.8165,22.824,28100.0
2013-02-08 15:10:00,30.47,30.47,30.44,30.45,11500.0,22.8315,22.8315,22.809,22.8165,11500.0
2013-02-08 15:20:00,30.43,30.44,30.42,30.43,11900.0,22.8015,22.809,22.794,22.8015,11900.0
2013-02-08 15:30:00,30.43,30.44,30.41,30.44,10700.0,22.8015,22.809,22.7865,22.809,10700.0
2013-02-08 15:40:00,30.44,30.48,30.43,30.48,16400.0,22.809,22.839,22.8015,22.839,16400.0
2013-02-08 15:50:00,30.47,30.48,30.45,30.48,35100.0,22.8315,22.839,22.8165,22.839,35100.0
2013-02-11 09:30:00,30.44,30.48,30.32,30.42,45400.0,22.809,22.839,22.7191,22.794,45400.0
2013-02-11 09:40:00,30.41,30.43,30.4,30.43,30400.0,22.7865,22.8015,22.779,22.8015,30400.0
2013-02-11 09:50:00,30.44,30.46,30.41,30.41,9000.0,22.809,22.824,22.7865,22.7865,9000.0
2013-02-11 10:00:00,30.43,30.45,30.41,30.41,9200.0,22.8015,22.8165,22.7865,22.7865,9200.0
2013-02-11 10:10:00,30.42,30.42,30.36,30.38,16100.0,22.794,22.794,22.7491,22.7641,16100.0
2013-02-11 10:20:00,30.39,30.42,30.39,30.42,23200.0,22.7716,22.794,22.7716,22.794,23200.0
2013-02-11 10:30:00,30.41,30.43,30.39,30.43,19800.0,22.7865,22.8015,22.7716,22.8015,19800.0
2013-02-11 10:40:00,30.44,30.5,30.44,30.49,42100.0,22.809,22.854,22.809,22.8465,42100.0
2013-02-11 10:50:00,30.5,30.53,30.5,30.53,30400.0,22.854,22.8765,22.854,22.8765,30400.0
2013-02-11 11:00:00,30.53,30.58,30.53,30.57,17900.0,22.8765,22.9139,22.8765,22.9064,17900.0
2013-02-11 11:10:00,30.57,30.57,30.55,30.55,12400.0,22.9064,22.9064,22.8914,22.8914,12400.0
2013-02-11 11:20:00,30.54,30.54,30.5,30.5,33100.0,22.884,22.884,22.854,22.854,33100.0
2013-02-11 11:30:00,30.5,30.51,30.5,30.51,1900.0,22.854,22.8615,22.854,22.8615,1900.0
2013-02-11 11:40:00,30.5,30.52,30.5,30.5,10100.0,22.854,22.869,22.854,22.854,10100.0
2013-02-11 11:50:00,30.5,30.5,30.49,30.49,2600.0,22.854,22.854,22.8465,22.8465,2600.0
2013-02-11 12:00:00,30.49,30.49,30.48,30.48,8500.0,22.8465,22.8465,22.839,22.839,8500.0
2013-02-11 12:10:00,30.47,30.47,30.45,30.46,4000.0,22.8315,22.8315,22.8165,22.824,4000.0
2013-02-11 12:20:00,30.46,30.48,30.46,30.48,23700.0,22.824,22.839,22.824,22.839,23700.0
2013-02-11 12:30:00,30.48,30.49,30.45,30.46,8600.0,22.839,22.8465,22.8165,22.824,8600.0
2013-02-11 12:40:00,30.46,30.46,30.45,30.46,4700.0,22.824,22.824,22.8165,22.824,4700.0
2013-02-11 12:50:00,30.47,30.49,30.47,30.48,12700.0,22.8315,22.8465,22.8315,22.839,12700.0
2013-02-11 13:00:00,30.49,30.51,30.49,30.49,5200.0,22.8465,22.8615,22.8465,22.8465,5200.0
2013-02-11 13:10:00,30.49,30.49,30.49,30.49,6500.0,22.8465,22.8465,22.8465,22.8465,6500.0
2013-02-11 13:20:00,30.49,30.49,30.49,30.49,100.0,22.8465,22.8465,22.8465,22.8465,100.0
2013-02-11 13:30:00,30.49,30.5,30.48,30.48,26800.0,22.8465,22.854,22.839,22.839,26800.0
2013-02-11 13:40:00,30.48,30.48,30.46,30.46,19200.0,22.839,22.839,22.824,22.824,19200.0
2013-02-11 13:50:00,30.47,30.47,30.47,30.47,1400.0,22.8315,22.8315,22.8315,22.8315,1400.0
2013-02-11 14:00:00,30.47,30.49,30.47,30.48,5300.0,22.8315,22.8465,22.8315,22.839,5300.0
2013-02-11 14:10:00,30.49,30.49,30.46,30.47,12900.0,22.8465,22.8465,22.824,22.8315,12900.0
2013-02-11 14:20:00,30.47,30.48,30.47,30.47,24700.0,22.8315,22.839,22.8315,22.8315,24700.0
2013-02-11 14:30:00,30.48,30.53,30.47,30.52,214700.0,22.839,22.8765,22.8315,22.869,214700.0
2013-02-11 14:40:00,30.51,30.52,30.51,30.51,10100.0,22.8615,22.869,22.8615,22.8615,10100.0
2013-02-11 14:50:00,30.51,30.51,30.47,30.49,24100.0,22.8615,22.8615,22.8315,22.8465,24100.0
2013-02-11 15:00:00,30.49,30.53,30.49,30.51,50200.0,22.8465,22.8765,22.8465,22.8615,50200.0
2013-02-11 15:10:00,30.53,30.53,30.52,30.53,18700.0,22.8765,22.8765,22.869,22.8765,18700.0
2013-02-11 15:20:00,30.52,30.53,30.51,30.51,21800.0,22.869,22.8765,22.8615,22.8615,21800.0
2013-02-11 15:30:00,30.52,30.54,30.51,30.54,9900.0,22.869,22.884,22.8615,22.884,9900.0
2013-02-11 15:40:00,30.54,30.55,30.53,30.55,27800.0,22.884,22.8914,22.8765,22.8914,27800.0
2013-02-11 15:50:00,30.55,30.56,30.51,30.56,270100.0,22.8914,22.8989,22.8615,22.8989,270100.0
2013-02-12 09:30:00,30.61,30.62,30.53,30.54,61400.0,22.9364,22.9439,22.8765,22.884,61400.0
2013-02-12 09:40:00,30.54,30.62,30.52,30.6,41600.0,22.884,22.9439,22.869,22.9289,41600.0
2013-02-12 09:50:00,30.6,30.67,30.6,30.66,68100.0,22.9289,22.9814,22.9289,22.9739,68100.0
2013-02-12 10:00:00,30.67,30.7,30.67,30.68,35400.0,22.9814,23.0038,22.9814,22.9889,35400.0
2013-02-12 10:10:00,30.68,30.68,30.65,30.65,19600.0,22.9889,22.9889,22.9664,22.9664,19600.0
2013-02-12 10:20:00,30.65,30.65,30.63,30.64,25100.0,22.9664,22.9664,22.9514,22.9589,25100.0
2013-02-12 10:30:00,30.65,30.65,30.62,30.62,15300.0,22.9664,22.9664,22.9439,22.9439,15300.0
2013-02-12 10:40:00,30.62,30.63,30.6,30.63,13300.0,22.9439,22.9514,22.9289,22.9514,13300.0
2013-02-12 10:50:00,30.63,30.65,30.62,30.63,40200.0,22.9514,22.9664,22.9439,22.9514,40200.0
2013-02-12 11:00:00,30.63,30.65,30.63,30.64,13400.0,22.9514,22.9664,22.9514,22.9589,13400.0
2013-02-12 11:10:00,30.65,30.65,30.63,30.64,21700.0,22.9664,22.9664,22.9514,22.9589,21700.0
2013-02-12 11:20:00,30.64,30.65,30.63,30.65,19700.0,22.9589,22.9664,22.9514,22.9664,19700.0
2013-02-12 11:30:00,30.65,30.68,30.64,30.66,251200.0,22.9664,22.9889,22.9589,22.9739,251200.0
2013-02-12 11:40:00,30.66,30.67,30.63,30.64,22500.0,22.9739,22.9814,22.9514,22.9589,22500.0
2013-02-12 11:50:00,30.64,30.65,30.64,30.65,11300.0,22.9589,22.9664,22.9589,22.9664,11300.0
2013-02-12 12:00:00,30.66,30.66,30.65,30.65,12200.0,22.9739,22.9739,22.9664,22.9664,12200.0
2013-02-12 12:10:00,30.65,30.67,30.65,30.65,13900.0,22.9664,22.9814,22.9664,22.9664,13900.0
2013-02-12 12:20:00,30.65,30.67,30.65,30.67,15300.0,22.9664,22.9814,22.9664,22.9814,15300.0
2013-02-12 12:30:00,30.66,30.67,30.65,30.66,17200.0,22.9739,22.9814,22.9664,22.9739,17200.0
2013-02-12 12:40:00,30.67,30.68,30.66,30.66,14500.0,22.9814,22.9889,22.9739,22.9739,14500.0
2013-02-12 12:50:00,30.67,30.7,30.66,30.7,34400.0,22.9814,23.0038,22.9739,23.0038,34400.0
2013-02-12 13:00:00,30.7,30.72,30.7,30.71,12100.0,23.0038,23.0188,23.0038,23.0113,12100.0
2013-02-12 13:10:00,30.72,30.73,30.7,30.73,54300.0,23.0188,23.0263,23.0038,23.0263,54300.0
2013-02-12 13:20:00,30.73,30.75,30.73,30.74,16500.0,23.0263,23.0413,23.0263,23.0338,16500.0
2013-02-12 13:30:00,30.74,30.76,30.74,30.75,60000.0,23.0338,23.0488,23.0338,23.0413,60000.0
2013-02-12 13:40:00,30.75,30.75,30.74,30.75,17700.0,23.0413,23.0413,23.0338,23.0413,17700.0
2013-02-12 13:50:00,30.75,30.75,30.72,30.73,96000.0,23.0413,23.0413,23.0188,23.0263,96000.0
2013-02-12 14:00:00,30.74,30.75,30.74,30.75,8500.0,23.0338,23.0413,23.0338,23.0413,8500.0
2013-02-12 14:10:00,30.74,30.74,30.73,30.73,13900.0,23.0338,23.0338,23.0263,23.0263,13900.0
2013-02-12 14:20:00,30.73,30.73,30.71,30.73,18600.0,23.0263,23.0263,23.0113,23.0263,18600.0
2013-02-12 14:30:00,30.73,30.78,30.73,30.78,50700.0,23.0263,23.0638,23.0263,23.0638,50700.0
2013-02-12 14:40:00,30.78,30.79,30.77,30.79,38500.0,23.0638,23.0713,23.0563,23.0713,38500.0
2013-02-12 14:50:00,30.79,30.8,30.78,30.78,29500.0,23.0713,23.0788,23.0638,23.0638,29500.0
2013-02-12 15:00:00,30.79,30.79,30.76,30.76,49900.0,23.0713,23.0713,23.0488,23.0488,49900.0
2013-02-12 15:10:00,30.76,30.78,30.76,30.78,18900.0,23.0488,23.0638,23.0488,23.0638,18900.0
2013-02-12 15:20:00,30.78,30.79,30.77,30.79,33200.0,23.0638,23.0713,23.0563,23.0713,33200.0
2013-02-12 15:30:00,30.79,30.79,30.77,30.78,37900.0,23.0713,23.0713,23.0563,23.0638,37900.0
2013-02-12 15:40:00,30.79,30.79,30.76,30.77,27300.0,23.0713,23.0713,23.0488,23.0563,27300.0
2013-02-12 15:50:00,30.77,30.79,30.76,30.76,69900.0,23.0563,23.0713,23.0488,23.0488,69900.0
2013-02-13 09:30:00,30.8,30.8,30.71,30.76,138000.0,23.0788,23.0788,23.0113,23.0488,138000.0
2013-02-13 09:40:00,30.77,30.79,30.66,30.67,228100.0,23.0563,23.0713,22.9739,22.9814,228100.0
2013-02-13 09:50:00,30.67,30.72,30.62,30.72,111600.0,22.9814,23.0188,22.9439,23.0188,111600.0
2013-02-13 10:00:00,30.72,30.78,30.72,30.77,31800.0,23.0188,23.0638,23.0188,23.0563,31800.0
2013-02-13 10:10:00,30.78,30.82,30.78,30.82,37500.0,23.0638,23.0938,23.0638,23.0938,37500.0
2013-02-13 10:20:00,30.82,30.84,30.81,30.84,25900.0,23.0938,23.1087,23.0863,23.1087,25900.0
2013-02-13 10:30:00,30.84,30.84,30.81,30.82,23500.0,23.1087,23.1087,23.0863,23.0938,23500.0
2013-02-13 10:40:00,30.83,30.86,30.83,30.85,30100.0,23.1013,23.1237,23.1013,23.1162,30100.0
2013-02-13 10:50:00,30.85,30.85,30.84,30.85,7400.0,23.1162,23.1162,23.1087,23.1162,7400.0
2013-02-13 11:00:00,30.84,30.85,30.84,30.85,1500.0,23.1087,23.1162,23.1087,23.1162,1500.0
2013-02-13 11:10:00,30.86,30.86,30.78,30.78,17400.0,23.1237,23.1237,23.0638,23.0638,17400.0
2013-02-13 11:20:00,30.78,30.78,30.73,30.73,10000.0,23.0638,23.0638,23.0263,23.0263,10000.0
2013-02-13 11:30:00,30.74,30.75,30.73,30.74,15600.0,23.0338,23.0413,23.0263,23.0338,15600.0
2013-02-13 11:40:00,30.73,30.75,30.72,30.75,24800.0,23.0263,23.0413,23.0188,23.0413,24800.0
2013-02-13 11:50:00,30.75,30.78,30.74,30.78,20900.0,23.0413,23.0638,23.0338,23.0638,20900.0
2013-02-13 12:00:00,30.78,30.79,30.78,30.79,13000.0,23.0638,23.0713,23.0638,23.0713,13000.0
2013-02-13 12:10:00,30.79,30.8,30.79,30.8,2300.0,23.0713,23.0788,23.0713,23.0788,2300.0
2013-02-13 12:20:00,30.79,30.8,30.77,30.77,5700.0,23.0713,23.0788,23.0563,23.0563,5700.0
2013-02-13 12:30:00,30.78,30.81,30.77,30.81,25200.0,23.0638,23.0863,23.0563,23.0863,25200.0
2013-02-13 12:40:00,30.8,30.82,30.79,30.8,17700.0,23.0788,23.0938,23.0713,23.0788,17700.0
2013-02-13 12:50:00,30.81,30.82,30.81,30.81,5800.0,23.0863,23.0938,23.0863,23.0863,5800.0
2013-02-13 13:00:00,30.8,30.8,30.78,30.78,17900.0,23.0788,23.0788,23.0638,23.0638,17900.0
2013-02-13 13:10:00,30.78,30.81,30.78,30.81,9500.0,23.0638,23.0863,23.0638,23.0863,9500.0
2013-02-13 13:20:00,30.81,30.82,30.81,30.81,2000.0,23.0863,23.0938,23.0863,23.0863,2000.0
2013-02-13 13:30:00,30.82,30.82,30.79,30.8,6300.0,23.0938,23.0938,23.0713,23.0788,6300.0
2013-02-13 13:40:00,30.81,30.81,30.79,30.8,9200.0,23.0863,23.0863,23.0713,23.0788,9200.0
2013-02-13 13:50:00,30.8,30.8,30.77,30.78,6800.0,23.0788,23.0788,23.0563,23.0638,6800.0
2013-02-13 14:00:00,30.79,30.79,30.77,30.78,13100.0,23.0713,23.0713,23.0563,23.0638,13100.0
2013-02-13 14:10:00,30.76,30.76,30.73,30.73,13500.0,23.0488,23.0488,23.0263,23.0263,13500.0
2013-02-13 14:20:00,30.73,30.75,30.72,30.74,18100.0,23.0263,23.0413,23.0188,23.0338,18100.0
2013-02-13 14:30:00,30.74,30.75,30.68,30.71,74800.0,23.0338,23.0413,22.9889,23.0113,74800.0
2013-02-13 14:40:00,30.72,30.72,30.68,30.69,18600.0,23.0188,23.0188,22.9889,22.9964,18600.0
2013-02-13 14:50:00,30.69,30.71,30.68,30.7,23300.0,22.9964,23.0113,22.9889,23.0038,23300.0
2013-02-13 15:00:00,30.71,30.73,30.7,30.71,21700.0,23.0113,23.0263,23.0038,23.0113,21700.0
2013-02-13 15:10:00,30.71,30.73,30.71,30.72,16400.0,23.0113,23.0263,23.0113,23.0188,16400.0
2013-02-13 15:20:00,30.72,30.76,30.72,30.72,41000.0,23.0188,23.0488,23.0188,23.0188,41000.0
2013-02-13 15:30:00,30.72,30.74,30.68,30.68,83900.0,23.0188,23.0338,22.9889,22.9889,83900.0
2013-02-13 15:40:00,30.69,30.76,30.68,30.71,282200.0,22.9964,23.0488,22.9889,23.0113,282200.0
2013-02-13 15:50:00,30.72,30.78,30.72,30.77,81600.0,23.0188,23.0638,23.0188,23.0563,81600.0
2013-02-14 09:30:00,30.68,30.78,30.68,30.73,12100.0,22.9889,23.0638,22.9889,23.0263,12100.0
2013-02-14 09:40:00,30.75,30.75,30.68,30.72,18700.0,23.0413,23.0413,22.9889,23.0188,18700.0
2013-02-14 09:50:00,30.73,30.74,30.68,30.69,14000.0,23.0263,23.0338,22.9889,22.9964,14000.0
2013-02-14 10:00:00,30.7,30.73,30.69,30.7,20700.0,23.0038,23.0263,22.9964,23.0038,20700.0
2013-02-14 10:10:00,30.71,30.73,30.69,30.71,30700.0,23.0113,23.0263,22.9964,23.0113,30700.0
2013-02-14 10:20:00,30.7,30.73,30.69,30.73,26300.0,23.0038,23.0263,22.9964,23.0263,26300.0
2013-02-14 10:30:00,30.72,30.77,30.72,30.76,24500.0,23.0188,23.0563,23.0188,23.0488,24500.0
2013-02-14 10:40:00,30.76,30.82,30.76,30.81,28900.0,23.0488,23.0938,23.0488,23.0863,28900.0
2013-02-14 10:50:00,30.81,30.82,30.77,30.77,12900.0,23.0863,23.0938,23.0563,23.0563,12900.0
2013-02-14 11:00:00,30.78,30.8,30.78,30.78,10000.0,23.0638,23.0788,23.0638,23.0638,10000.0
2013-02-14 11:10:00,30.77,30.77,30.76,30.76,55900.0,23.0563,23.0563,23.0488,23.0488,55900.0
2013-02-14 11:20:00,30.76,30.76,30.75,30.76,8600.0,23.0488,23.0488,23.0413,23.0488,8600.0
2013-02-14 11:30:00,30.76,30.77,30.75,30.75,4700.0,23.0488,23.0563,23.0413,23.0413,4700.0
2013-02-14 11:40:00,30.76,30.77,30.73,30.73,32300.0,23.0488,23.0563,23.0263,23.0263,32300.0
2013-02-14 11:50:00,30.74,30.75,30.74,30.74,5600.0,23.0338,23.0413,23.0338,23.0338,5600.0
2013-02-14 12:00:00,30.73,30.74,30.73,30.73,5100.0,23.0263,23.0338,23.0263,23.0263,5100.0
2013-02-14 12:10:00,30.74,30.74,30.73,30.74,2500.0,23.0338,23.0338,23.0263,23.0338,2500.0
2013-02-14 12:20:00,30.74,30.75,30.74,30.74,4100.0,23.0338,23.0413,23.0338,23.0338,4100.0
2013-02-14 12:30:00,30.73,30.73,30.72,30.73,11900.0,23.0263,23.0263,23.0188,23.0263,11900.0
2013-02-14 12:40:00,30.73,30.73,30.71,30.72,2300.0,23.0263,23.0263,23.0113,23.0188,2300.0
2013-02-14 12:50:00,30.73,30.74,30.72,30.74,4600.0,23.0263,23.0338,23.0188,23.0338,4600.0
2013-02-14 13:00:00,30.75,30.75,30.74,30.75,3900.0,23.0413,23.0413,23.0338,23.0413,3900.0
2013-02-14 13:10:00,30.75,30.75,30.73,30.74,7800.0,23.0413,23.0413,23.0263,23.0338,7800.0
2013-02-14 13:20:00,30.75,30.75,30.72,30.73,17200.0,23.0413,23.0413,23.0188,23.0263,17200.0
2013-02-14 13:30:00,30.74,30.74,30.74,30.74,4400.0,23.0338,23.0338,23.0338,23.0338,4400.0
2013-02-14 13:40:00,30.74,30.77,30.74,30.76,6400.0,23.0338,23.0563,23.0338,23.0488,6400.0
2013-02-14 13:50:00,30.76,30.77,30.76,30.77,14700.0,23.0488,23.0563,23.0488,23.0563,14700.0
2013-02-14 14:00:00,30.76,30.77,30.75,30.77,12200.0,23.0488,23.0563,23.0413,23.0563,12200.0
2013-02-14 14:10:00,30.78,30.78,30.77,30.77,8200.0,23.0638,23.0638,23.0563,23.0563,8200.0
2013-02-14 14:20:00,30.77,30.79,30.77,30.78,3000.0,23.0563,23.0713,23.0563,23.0638,3000.0
2013-02-14 14:30:00,30.78,30.78,30.77,30.77,8000.0,23.0638,23.0638,23.0563,23.0563,8000.0
2013-02-14 14:40:00,30.78,30.78,30.77,30.77,4700.0,23.0638,23.0638,23.0563,23.0563,4700.0
2013-02-14 14:50:00,30.77,30.78,30.76,30.77,10200.0,23.0563,23.0638,23.0488,23.0563,10200.0
2013-02-14 15:00:00,30.77,30.78,30.75,30.76,28900.0,23.0563,23.0638,23.0413,23.0488,28900.0
2013-02-14 15:10:00,30.77,30.8,30.77,30.78,19500.0,23.0563,23.0788,23.0563,23.0638,19500.0
2013-02-14 15:20:00,30.77,30.78,30.76,30.77,12700.0,23.0563,23.0638,23.0488,23.0563,12700.0
2013-02-14 15:30:00,30.77,30.79,30.75,30.76,23100.0,23.0563,23.0713,23.0413,23.0488,23100.0
2013-02-14 15:40:00,30.76,30.77,30.74,30.75,18100.0,23.0488,23.0563,23.0338,23.0413,18100.0
2013-02-14 15:50:00,30.75,30.76,30.7,30.7,412400.0,23.0413,23.0488,23.0038,23.0038,412400.0
2013-02-15 09:30:00,30.73,30.78,30.7,30.73,31500.0,23.0263,23.0638,23.0038,23.0263,31500.0
2013-02-15 09:40:00,30.73,30.75,30.69,30.69,17200.0,23.0263,23.0413,22.9964,22.9964,17200.0
2013-02-15 09:50:00,30.69,30.74,30.69,30.74,41800.0,22.9964,23.0338,22.9964,23.0338,41800.0
2013-02-15 10:00:00,30.74,30.76,30.74,30.75,30500.0,23.0338,23.0488,23.0338,23.0413,30500.0
2013-02-15 10:10:00,30.76,30.78,30.75,30.76,61600.0,23.0488,23.0638,23.0413,23.0488,61600.0
2013-02-15 10:20:00,30.75,30.76,30.74,30.74,12900.0,23.0413,23.0488,23.0338,23.0338,12900.0
2013-02-15 10:30:00,30.74,30.74,30.7,30.7,6600.0,23.0338,23.0338,23.0038,23.0038,6600.0
2013-02-15 10:40:00,30.7,30.73,30.7,30.72,5600.0,23.0038,23.0263,23.0038,23.0188,5600.0
2013-02-15 10:50:00,30.73,30.74,30.73,30.74,9000.0,23.0263,23.0338,23.0263,23.0338,9000.0
2013-02-15 11:00:00,30.74,30.76,30.73,30.74,4400.0,23.0338,23.0488,23.0263,23.0338,4400.0
2013-02-15 11:10:00,30.76,30.76,30.74,30.75,10100.0,23.0488,23.0488,23.0338,23.0413,10100.0
2013-02-15 11:20:00,30.74,30.75,30.71,30.71,17800.0,23.0338,23.0413,23.0113,23.0113,17800.0
2013-02-15 11:30:00,30.71,30.74,30.7,30.74,9000.0,23.0113,23.0338,23.0038,23.0338,9000.0
2013-02-15 11:40:00,30.73,30.73,30.71,30.72,18800.0,23.0263,23.0263,23.0113,23.0188,18800.0
2013-02-15 11:50:00,30.73,30.75,30.72,30.75,10300.0,23.0263,23.0413,23.0188,23.0413,10300.0
2013-02-15 12:00:00,30.74,30.74,30.7,30.71,3900.0,23.0338,23.0338,23.0038,23.0113,3900.0
2013-02-15 12:10:00,30.7,30.71,30.65,30.66,37300.0,23.0038,23.0113,22.9664,22.9739,37300.0
2013-02-15 12:20:00,30.66,30.67,30.65,30.67,16200.0,22.9739,22.9814,22.9664,22.9814,16200.0
2013-02-15 12:30:00,30.67,30.68,30.67,30.68,7100.0,22.9814,22.9889,22.9814,22.9889,7100.0
2013-02-15 12:40:00,30.69,30.72,30.68,30.71,8300.0,22.9964,23.0188,22.9889,23.0113,8300.0
2013-02-15 12:50:00,30.71,30.71,30.7,30.7,9100.0,23.0113,23.0113,23.0038,23.0038,9100.0
2013-02-15 13:00:00,30.71,30.73,30.71,30.72,11900.0,23.0113,23.0263,23.0113,23.0188,11900.0
2013-02-15 13:10:00,30.72,30.76,30.72,30.75,25400.0,23.0188,23.0488,23.0188,23.0413,25400.0
2013-02-15 13:20:00,30.75,30.75,30.73,30.74,4600.0,23.0413,23.0413,23.0263,23.0338,4600.0
2013-02-15 13:30:00,30.75,30.77,30.75,30.77,7400.0,23.0413,23.0563,23.0413,23.0563,7400.0
2013-02-15 13:40:00,30.77,30.77,30.76,30.76,7700.0,23.0563,23.0563,23.0488,23.0488,7700.0
2013-02-15 13:50:00,30.76,30.77,30.75,30.75,9300.0,23.0488,23.0563,23.0413,23.0413,9300.0
2013-02-15 14:00:00,30.75,30.75,30.71,30.71,12800.0,23.0413,23.0413,23.0113,23.0113,12800.0
2013-02-15 14:10:00,30.7,30.71,30.68,30.68,11900.0,23.0038,23.0113,22.9889,22.9889,11900.0
2013-02-15 14:20:00,30.68,30.71,30.68,30.68,39300.0,22.9889,23.0113,22.9889,22.9889,39300.0
2013-02-15 14:30:00,30.67,30.7,30.66,30.69,15000.0,22.9814,23.0038,22.9739,22.9964,15000.0
2013-02-15 14:40:00,30.68,30.69,30.63,30.64,11900.0,22.9889,22.9964,22.9514,22.9589,11900.0
2013-02-15 14:50:00,30.65,30.68,30.64,30.64,19100.0,22.9664,22.9889,22.9589,22.9589,19100.0
2013-02-15 15:00:00,30.64,30.66,30.63,30.65,21600.0,22.9589,22.9739,22.9514,22.9664,21600.0
2013-02-15 15:10:00,30.65,30.68,30.65,30.68,31200.0,22.9664,22.9889,22.9664,22.9889,31200.0
2013-02-15 15:20:00,30.68,30.69,30.68,30.68,6800.0,22.9889,22.9964,22.9889,22.9889,6800.0
2013-02-15 15:30:00,30.68,30.7,30.68,30.68,9000.0,22.9889,23.0038,22.9889,22.9889,9000.0
2013-02-15 15:40:00,30.68,30.71,30.68,30.7,16700.0,22.9889,23.0113,22.9889,23.0038,16700.0
2013-02-15 15:50:00,30.7,30.71,30.66,30.67,83800.0,23.0038,23.0113,22.9739,22.9814,83800.0
2013-02-19 09:30:00,30.75,30.79,30.71,30.73,21200.0,23.0413,23.0713,23.0113,23.0263,21200.0
2013-02-19 09:40:00,30.72,30.81,30.72,30.79,26100.0,23.0188,23.0863,23.0188,23.0713,26100.0
2013-02-19 09:50:00,30.8,30.85,30.8,30.84,27500.0,23.0788,23.1162,23.0788,23.1087,27500.0
2013-02-19 10:00:00,30.84,30.84,30.77,30.77,23900.0,23.1087,23.1087,23.0563,23.0563,23900.0
2013-02-19 10:10:00,30.78,30.79,30.76,30.79,9900.0,23.0638,23.0713,23.0488,23.0713,9900.0
2013-02-19 10:20:00,30.79,30.81,30.78,30.81,25600.0,23.0713,23.0863,23.0638,23.0863,25600.0
2013-02-19 10:30:00,30.81,30.81,30.78,30.8,13700.0,23.0863,23.0863,23.0638,23.0788,13700.0
2013-02-19 10:40:00,30.8,30.84,30.8,30.83,19300.0,23.0788,23.1087,23.0788,23.1013,19300.0
2013-02-19 10:50:00,30.82,30.83,30.81,30.82,14900.0,23.0938,23.1013,23.0863,23.0938,14900.0
2013-02-19 11:00:00,30.83,30.83,30.8,30.81,5400.0,23.1013,23.1013,23.0788,23.0863,5400.0
2013-02-19 11:10:00,30.82,30.82,30.82,30.82,8300.0,23.0938,23.0938,23.0938,23.0938,8300.0
2013-02-19 11:20:00,30.82,30.84,30.82,30.83,18300.0,23.0938,23.1087,23.0938,23.1013,18300.0
2013-02-19 11:30:00,30.84,30.85,30.83,30.85,26300.0,23.1087,23.1162,23.1013,23.1162,26300.0
2013-02-19 11:40:00,30.84,30.86,30.83,30.86,42200.0,23.1087,23.1237,23.1013,23.1237,42200.0
2013-02-19 11:50:00,30.85,30.89,30.85,30.88,25700.0,23.1162,23.1462,23.1162,23.1387,25700.0
2013-02-19 12:00:00,30.87,30.87,30.83,30.83,9500.0,23.1312,23.1312,23.1013,23.1013,9500.0
2013-02-19 12:10:00,30.82,30.83,30.81,30.81,7200.0,23.0938,23.1013,23.0863,23.0863,7200.0
2013-02-19 12:20:00,30.8,30.8,30.79,30.8,5000.0,23.0788,23.0788,23.0713,23.0788,5000.0
2013-02-19 12:30:00,30.79,30.8,30.79,30.79,2900.0,23.0713,23.0788,23.0713,23.0713,2900.0
2013-02-19 12:40:00,30.78,30.8,30.77,30.79,13000.0,23.0638,23.0788,23.0563,23.0713,13000.0
2013-02-19 12:50:00,30.8,30.8,30.78,30.8,47900.0,23.0788,23.0788,23.0638,23.0788,47900.0
2013-02-19 13:00:00,30.8,30.81,30.79,30.81,8100.0,23.0788,23.0863,23.0713,23.0863,8100.0
2013-02-19 13:10:00,30.81,30.81,30.79,30.8,2100.0,23.0863,23.0863,23.0713,23.0788,2100.0
2013-02-19 13:20:00,30.8,30.8,30.79,30.79,5100.0,23.0788,23.0788,23.0713,23.0713,5100.0
2013-02-19 13:30:00,30.79,30.81,30.78,30.8,3700.0,23.0713,23.0863,23.0638,23.0788,3700.0
2013-02-19 13:40:00,30.81,30.82,30.8,30.82,12900.0,23.0863,23.0938,23.0788,23.0938,12900.0
2013-02-19 13:50:00,30.81,30.86,30.81,30.85,256500.0,23.0863,23.1237,23.0863,23.1162,256500.0
2013-02-19 14:00:00,30.85,30.88,30.84,30.88,136700.0,23.1162,23.1387,23.1087,23.1387,136700.0
2013-02-19 14:10:00,30.88,30.89,30.87,30.87,39700.0,23.1387,23.1462,23.1312,23.1312,39700.0
2013-02-19 14:20:00,30.87,30.89,30.87,30.88,8100.0,23.1312,23.1462,23.1312,23.1387,8100.0
2013-02-19 14:30:00,30.88,30.9,30.88,30.9,25900.0,23.1387,23.1537,23.1387,23.1537,25900.0
2013-02-19 14:40:00,30.9,30.9,30.86,30.87,28800.0,23.1537,23.1537,23.1237,23.1312,28800.0
2013-02-19 14:50:00,30.87,30.88,30.87,30.88,3000.0,23.1312,23.1387,23.1312,23.1387,3000.0
2013-02-19 15:00:00,30.87,30.88,30.85,30.85,243100.0,23.1312,23.1387,23.1162,23.1162,243100.0
2013-02-19 15:10:00,30.85,30.87,30.84,30.84,84700.0,23.1162,23.1312,23.1087,23.1087,84700.0
2013-02-19 15:20:00,30.84,30.86,30.84,30.85,13500.0,23.1087,23.1237,23.1087,23.1162,13500.0
2013-02-19 15:30:00,30.84,30.85,30.82,30.83,329900.0,23.1087,23.1162,23.0938,23.1013,329900.0
2013-02-19 15:40:00,30.82,30.83,30.8,30.83,574300.0,23.0938,23.1013,23.0788,23.1013,574300.0
2013-02-19 15:50:00,30.84,30.85,30.8,30.8,1073300.0,23.1087,23.1162,23.0788,23.0788,1073300.0
2013-02-20 09:30:00,30.85,30.97,30.78,30.8,46500.0,23.1162,23.2062,23.0638,23.0788,46500.0
2013-02-20 09:40:00,30.81,30.83,30.76,30.8,21200.0,23.0863,23.1013,23.0488,23.0788,21200.0
2013-02-20 09:50:00,30.79,30.81,30.73,30.75,201000.0,23.0713,23.0863,23.0263,23.0413,201000.0
2013-02-20 10:00:00,30.74,30.75,30.71,30.71,63400.0,23.0338,23.0413,23.0113,23.0113,63400.0
2013-02-20 10:10:00,30.71,30.77,30.71,30.77,21100.0,23.0113,23.0563,23.0113,23.0563,21100.0
2013-02-20 10:20:00,30.78,30.78,30.76,30.78,15900.0,23.0638,23.0638,23.0488,23.0638,15900.0
2013-02-20 10:30:00,30.78,30.78,30.76,30.77,28700.0,23.0638,23.0638,23.0488,23.0563,28700.0
2013-02-20 10:40:00,30.77,30.77,30.73,30.74,13500.0,23.0563,23.0563,23.0263,23.0338,13500.0
2013-02-20 10:50:00,30.74,30.76,30.74,30.74,28400.0,23.0338,23.0488,23.0338,23.0338,28400.0
2013-02-20 11:00:00,30.74,30.74,30.69,30.71,104400.0,23.0338,23.0338,22.9964,23.0113,104400.0
2013-02-20 11:10:00,30.71,30.72,30.7,30.71,6100.0,23.0113,23.0188,23.0038,23.0113,6100.0
2013-02-20 11:20:00,30.72,30.74,30.72,30.73,6300.0,23.0188,23.0338,23.0188,23.0263,6300.0
2013-02-20 11:30:00,30.74,30.75,30.73,30.74,23700.0,23.0338,23.0413,23.0263,23.0338,23700.0
2013-02-20 11:40:00,30.75,30.75,30.73,30.74,20300.0,23.0413,23.0413,23.0263,23.0338,20300.0
2013-02-20 11:50:00,30.75,30.75,30.74,30.74,5000.0,23.0413,23.0413,23.0338,23.0338,5000.0
2013-02-20 12:00:00,30.74,30.75,30.72,30.74,32400.0,23.0338,23.0413,23.0188,23.0338,32400.0
2013-02-20 12:10:00,30.75,30.77,30.75,30.76,9800.0,23.0413,23.0563,23.0413,23.0488,9800.0
2013-02-20 12:20:00,30.77,30.78,30.76,30.77,7600.0,23.0563,23.0638,23.0488,23.0563,7600.0
2013-02-20 12:30:00,30.76,30.81,30.76,30.81,16600.0,23.0488,23.0863,23.0488,23.0863,16600.0
2013-02-20 12:40:00,30.8,30.81,30.79,30.79,56600.0,23.0788,23.0863,23.0713,23.0713,56600.0
2013-02-20 12:50:00,30.8,30.8,30.78,30.8,57100.0,23.0788,23.0788,23.0638,23.0788,57100.0
2013-02-20 13:00:00,30.79,30.79,30.76,30.76,36000.0,23.0713,23.0713,23.0488,23.0488,36000.0
2013-02-20 13:10:00,30.76,30.79,30.75,30.79,67500.0,23.0488,23.0713,23.0413,23.0713,67500.0
2013-02-20 13:20:00,30.79,30.8,30.78,30.79,15800.0,23.0713,23.0788,23.0638,23.0713,15800.0
2013-02-20 13:30:00,30.79,30.79,30.78,30.78,30000.0,23.0713,23.0713,23.0638,23.0638,30000.0
2013-02-20 13:40:00,30.78,30.79,30.77,30.79,19300.0,23.0638,23.0713,23.0563,23.0713,19300.0
2013-02-20 13:50:00,30.78,30.79,30.78,30.79,15600.0,23.0638,23.0713,23.0638,23.0713,15600.0
2013-02-20 14:00:00,30.78,30.82,30.74,30.82,136700.0,23.0638,23.0938,23.0338,23.0938,136700.0
2013-02-20 14:10:00,30.82,30.82,30.77,30.8,75400.0,23.0938,23.0938,23.0563,23.0788,75400.0
2013-02-20 14:20:00,30.79,30.79,30.75,30.77,14400.0,23.0713,23.0713,23.0413,23.0563,14400.0
2013-02-20 14:30:00,30.76,30.77,30.74,30.76,9100.0,23.0488,23.0563,23.0338,23.0488,9100.0
2013-02-20 14:40:00,30.75,30.75,30.67,30.69,43900.0,23.0413,23.0413,22.9814,22.9964,43900.0
2013-02-20 14:50:00,30.7,30.71,30.64,30.67,80700.0,23.0038,23.0113,22.9589,22.9814,80700.0
2013-02-20 15:00:00,30.66,30.66,30.55,30.58,108300.0,22.9739,22.9739,22.8914,22.9139,108300.0
2013-02-20 15:10:00,30.57,30.62,30.57,30.58,106800.0,22.9064,22.9439,22.9064,22.9139,106800.0
2013-02-20 15:20:00,30.57,30.6,30.56,30.58,60000.0,22.9064,22.9289,22.8989,22.9139,60000.0
2013-02-20 15:30:00,30.58,30.6,30.54,30.59,132500.0,22.9139,22.9289,22.884,22.9214,132500.0
2013-02-20 15:40:00,30.6,30.6,30.53,30.53,166800.0,22.9289,22.9289,22.8765,22.8765,166800.0
2013-02-20 15:50:00,30.53,30.54,30.47,30.49,131900.0,22.8765,22.884,22.8315,22.8465,131900.0
2013-02-21 09:30:00,30.41,30.47,30.37,30.44,28800.0,22.7865,22.8315,22.7566,22.809,28800.0
2013-02-21 09:40:00,30.45,30.54,30.44,30.49,184900.0,22.8165,22.884,22.809,22.8465,184900.0
2013-02-21 09:50:00,30.49,30.5,30.43,30.49,71600.0,22.8465,22.854,22.8015,22.8465,71600.0
2013-02-21 10:00:00,30.46,30.53,30.43,30.51,128100.0,22.824,22.8765,22.8015,22.8615,128100.0
2013-02-21 10:10:00,30.51,30.55,30.5,30.5,174200.0,22.8615,22.8914,22.854,22.854,174200.0
2013-02-21 10:20:00,30.5,30.59,30.5,30.59,435800.0,22.854,22.9214,22.854,22.9214,435800.0
2013-02-21 10:30:00,30.58,30.59,30.46,30.46,102300.0,22.9139,22.9214,22.824,22.824,102300.0
2013-02-21 10:40:00,30.45,30.48,30.43,30.46,67600.0,22.8165,22.839,22.8015,22.824,67600.0
2013-02-21 10:50:00,30.46,30.46,30.39,30.4,205600.0,22.824,22.824,22.7716,22.779,205600.0
2013-02-21 11:00:00,30.39,30.4,30.3,30.34,143000.0,22.7716,22.779,22.7041,22.7341,143000.0
2013-02-21 11:10:00,30.34,30.35,30.24,30.24,89700.0,22.7341,22.7416,22.6592,22.6592,89700.0
2013-02-21 11:20:00,30.23,30.27,30.21,30.26,97800.0,22.6517,22.6816,22.6367,22.6741,97800.0
2013-02-21 11:30:00,30.26,30.3,30.25,30.29,13000.0,22.6741,22.7041,22.6667,22.6966,13000.0
2013-02-21 11:40:00,30.3,30.33,30.3,30.32,27500.0,22.7041,22.7266,22.7041,22.7191,27500.0
2013-02-21 11:50:00,30.31,30.36,30.31,30.32,20700.0,22.7116,22.7491,22.7116,22.7191,20700.0
2013-02-21 12:00:00,30.32,30.32,30.26,30.27,23400.0,22.7191,22.7191,22.6741,22.6816,23400.0
2013-02-21 12:10:00,30.27,30.28,30.23,30.23,21300.0,22.6816,22.6891,22.6517,22.6517,21300.0
2013-02-21 12:20:00,30.23,30.24,30.22,30.24,55300.0,22.6517,22.6592,22.6442,22.6592,55300.0
2013-02-21 12:30:00,30.24,30.25,30.2,30.22,110800.0,22.6592,22.6667,22.6292,22.6442,110800.0
2013-02-21 12:40:00,30.22,30.22,30.2,30.21,37300.0,22.6442,22.6442,22.6292,22.6367,37300.0
2013-02-21 12:50:00,30.21,30.24,30.21,30.22,207700.0,22.6367,22.6592,22.6367,22.6442,207700.0
2013-02-21 13:00:00,30.22,30.25,30.22,30.23,225100.0,22.6442,22.6667,22.6442,22.6517,225100.0
2013-02-21 13:10:00,30.23,30.24,30.21,30.23,58500.0,22.6517,22.6592,22.6367,22.6517,58500.0
2013-02-21 13:20:00,30.23,30.26,30.23,30.24,23800.0,22.6517,22.6741,22.6517,22.6592,23800.0
2013-02-21 13:30:00,30.25,30.25,30.23,30.25,44000.0,22.6667,22.6667,22.6517,22.6667,44000.0
2013-02-21 13:40:00,30.24,30.25,30.19,30.19,33400.0,22.6592,22.6667,22.6217,22.6217,33400.0
2013-02-21 13:50:00,30.18,30.18,30.16,30.17,28200.0,22.6142,22.6142,22.5992,22.6067,28200.0
2013-02-21 14:00:00,30.17,30.17,30.11,30.11,50300.0,22.6067,22.6067,22.5617,22.5617,50300.0
2013-02-21 14:10:00,30.11,30.12,30.1,30.1,61500.0,22.5617,22.5692,22.5543,22.5543,61500.0
2013-02-21 14:20:00,30.09,30.1,30.08,30.1,31300.0,22.5468,22.5543,22.5393,22.5543,31300.0
2013-02-21 14:30:00,30.1,30.16,30.1,30.16,67600.0,22.5543,22.5992,22.5543,22.5992,67600.0
2013-02-21 14:40:00,30.16,30.17,30.11,30.12,122900.0,22.5992,22.6067,22.5617,22.5692,122900.0
2013-02-21 14:50:00,30.11,30.15,30.09,30.15,159300.0,22.5617,22.5917,22.5468,22.5917,159300.0
2013-02-21 15:00:00,30.15,30.25,30.13,30.24,173400.0,22.5917,22.6667,22.5767,22.6592,173400.0
2013-02-21 15:10:00,30.25,30.28,30.22,30.24,55000.0,22.6667,22.6891,22.6442,22.6592,55000.0
2013-02-21 15:20:00,30.24,30.3,30.24,30.3,44500.0,22.6592,22.7041,22.6592,22.7041,44500.0
2013-02-21 15:30:00,30.29,30.3,30.24,30.25,73700.0,22.6966,22.7041,22.6592,22.6667,73700.0
2013-02-21 15:40:00,30.25,30.25,30.2,30.2,87600.0,22.6667,22.6667,22.6292,22.6292,87600.0
2013-02-21 15:50:00,30.21,30.22,30.15,30.17,136600.0,22.6367,22.6442,22.5917,22.6067,136600.0
2013-02-22 09:30:00,30.36,30.4,30.36,30.39,25600.0,22.7491,22.779,22.7491,22.7716,25600.0
2013-02-22 09:40:00,30.41,30.43,30.38,30.39,41100.0,22.7865,22.8015,22.7641,22.7716,41100.0
2013-02-22 09:50:00,30.4,30.44,30.4,30.4,46300.0,22.779,22.809,22.779,22.779,46300.0
2013-02-22 10:00:00,30.41,30.44,30.38,30.43,49500.0,22.7865,22.809,22.7641,22.8015,49500.0
2013-02-22 10:10:00,30.43,30.44,30.37,30.43,32800.0,22.8015,22.809,22.7566,22.8015,32800.0
2013-02-22 10:20:00,30.43,30.45,30.41,30.42,22100.0,22.8015,22.8165,22.7865,22.794,22100.0
2013-02-22 10:30:00,30.41,30.45,30.39,30.42,39200.0,22.7865,22.8165,22.7716,22.794,39200.0
2013-02-22 10:40:00,30.43,30.47,30.41,30.44,36200.0,22.8015,22.8315,22.7865,22.809,36200.0
2013-02-22 10:50:00,30.44,30.44,30.41,30.41,26000.0,22.809,22.809,22.7865,22.7865,26000.0
2013-02-22 11:00:00,30.4,30.42,30.39,30.41,58100.0,22.779,22.794,22.7716,22.7865,58100.0
2013-02-22 11:10:00,30.4,30.4,30.34,30.36,16200.0,22.779,22.779,22.7341,22.7491,16200.0
2013-02-22 11:20:00,30.37,30.41,30.36,30.41,10900.0,22.7566,22.7865,22.7491,22.7865,10900.0
2013-02-22 11:30:00,30.4,30.45,30.4,30.45,3800.0,22.779,22.8165,22.779,22.8165,3800.0
2013-02-22 11:40:00,30.44,30.44,30.42,30.42,6700.0,22.809,22.809,22.794,22.794,6700.0
2013-02-22 11:50:00,30.41,30.43,30.4,30.4,7900.0,22.7865,22.8015,22.779,22.779,7900.0
2013-02-22 12:00:00,30.4,30.4,30.39,30.4,14600.0,22.779,22.779,22.7716,22.779,14600.0
2013-02-22 12:10:00,30.39,30.4,30.39,30.39,6000.0,22.7716,22.779,22.7716,22.7716,6000.0
2013-02-22 12:20:00,30.39,30.39,30.37,30.38,5400.0,22.7716,22.7716,22.7566,22.7641,5400.0
2013-02-22 12:30:00,30.38,30.4,30.38,30.4,10500.0,22.7641,22.779,22.7641,22.779,10500.0
2013-02-22 12:40:00,30.4,30.42,30.4,30.42,4100.0,22.779,22.794,22.779,22.794,4100.0
2013-02-22 12:50:00,30.43,30.45,30.41,30.41,74400.0,22.8015,22.8165,22.7865,22.7865,74400.0
2013-02-22 13:00:00,30.41,30.43,30.41,30.42,3800.0,22.7865,22.8015,22.7865,22.794,3800.0
2013-02-22 13:10:00,30.42,30.42,30.4,30.41,5500.0,22.794,22.794,22.779,22.7865,5500.0
2013-02-22 13:20:00,30.41,30.42,30.4,30.4,4900.0,22.7865,22.794,22.779,22.779,4900.0
2013-02-22 13:30:00,30.4,30.42,30.4,30.42,10200.0,22.779,22.794,22.779,22.794,10200.0
2013-02-22 13:40:00,30.42,30.43,30.41,30.43,36400.0,22.794,22.8015,22.7865,22.8015,36400.0
2013-02-22 13:50:00,30.43,30.43,30.41,30.42,16000.0,22.8015,22.8015,22.7865,22.794,16000.0
2013-02-22 14:00:00,30.42,30.43,30.4,30.4,10700.0,22.794,22.8015,22.779,22.779,10700.0
2013-02-22 14:10:00,30.41,30.42,30.39,30.39,16000.0,22.7865,22.794,22.7716,22.7716,16000.0
2013-02-22 14:20:00,30.39,30.4,30.37,30.39,10000.0,22.7716,22.779,22.7566,22.7716,10000.0
2013-02-22 14:30:00,30.39,30.42,30.38,30.4,30900.0,22.7716,22.794,22.7641,22.779,30900.0
2013-02-22 14:40:00,30.41,30.41,30.4,30.4,1300.0,22.7865,22.7865,22.779,22.779,1300.0
2013-02-22 14:50:00,30.41,30.43,30.41,30.41,53500.0,22.7865,22.8015,22.7865,22.7865,53500.0
2013-02-22 15:00:00,30.42,30.45,30.42,30.42,11900.0,22.794,22.8165,22.794,22.794,11900.0
2013-02-22 15:10:00,30.43,30.45,30.42,30.44,16500.0,22.8015,22.8165,22.794,22.809,16500.0
2013-02-22 15:20:00,30.45,30.45,30.42,30.44,26900.0,22.8165,22.8165,22.794,22.809,26900.0
2013-02-22 15:30:00,30.44,30.5,30.44,30.49,46600.0,22.809,22.854,22.809,22.8465,46600.0
2013-02-22 15:40:00,30.48,30.5,30.48,30.48,50800.0,22.839,22.854,22.839,22.839,50800.0
2013-02-22 15:50:00,30.48,30.54,30.48,30.54,60600.0,22.839,22.884,22.839,22.884,60600.0
2013-02-25 09:30:00,30.8,30.8,30.63,30.7,29000.0,23.0788,23.0788,22.9514,23.0038,29000.0
2013-02-25 09:40:00,30.7,30.71,30.65,30.65,17000.0,23.0038,23.0113,22.9664,22.9664,17000.0
2013-02-25 09:50:00,30.66,30.67,30.64,30.67,9700.0,22.9739,22.9814,22.9589,22.9814,9700.0
2013-02-25 10:00:00,30.67,30.7,30.59,30.59,34200.0,22.9814,23.0038,22.9214,22.9214,34200.0
2013-02-25 10:10:00,30.6,30.6,30.51,30.53,39100.0,22.9289,22.9289,22.8615,22.8765,39100.0
2013-02-25 10:20:00,30.52,30.52,30.42,30.42,31900.0,22.869,22.869,22.794,22.794,31900.0
2013-02-25 10:30:00,30.42,30.5,30.42,30.48,20500.0,22.794,22.854,22.794,22.839,20500.0
2013-02-25 10:40:00,30.48,30.57,30.44,30.53,34000.0,22.839,22.9064,22.809,22.8765,34000.0
2013-02-25 10:50:00,30.53,30.54,30.46,30.54,20200.0,22.8765,22.884,22.824,22.884,20200.0
2013-02-25 11:00:00,30.52,30.59,30.48,30.59,35400.0,22.869,22.9214,22.839,22.9214,35400.0
2013-02-25 11:10:00,30.58,30.62,30.54,30.57,35400.0,22.9139,22.9439,22.884,22.9064,35400.0
2013-02-25 11:20:00,30.56,30.58,30.55,30.56,14100.0,22.8989,22.9139,22.8914,22.8989,14100.0
2013-02-25 11:30:00,30.56,30.58,30.48,30.48,15600.0,22.8989,22.9139,22.839,22.839,15600.0
2013-02-25 11:40:00,30.48,30.5,30.41,30.42,13100.0,22.839,22.854,22.7865,22.794,13100.0
2013-02-25 11:50:00,30.41,30.42,30.37,30.38,17900.0,22.7865,22.794,22.7566,22.7641,17900.0
2013-02-25 12:00:00,30.39,30.44,30.37,30.44,17000.0,22.7716,22.809,22.7566,22.809,17000.0
2013-02-25 12:10:00,30.42,30.44,30.39,30.4,21200.0,22.794,22.809,22.7716,22.779,21200.0
2013-02-25 12:20:00,30.39,30.42,30.39,30.41,14100.0,22.7716,22.794,22.7716,22.7865,14100.0
2013-02-25 12:30:00,30.42,30.43,30.38,30.41,16800.0,22.794,22.8015,22.7641,22.7865,16800.0
2013-02-25 12:40:00,30.42,30.46,30.38,30.46,5900.0,22.794,22.824,22.7641,22.824,5900.0
2013-02-25 12:50:00,30.46,30.47,30.45,30.46,9600.0,22.824,22.8315,22.8165,22.824,9600.0
2013-02-25 13:00:00,30.47,30.48,30.43,30.44,4300.0,22.8315,22.839,22.8015,22.809,4300.0
2013-02-25 13:10:00,30.44,30.46,30.41,30.42,3300.0,22.809,22.824,22.7865,22.794,3300.0
2013-02-25 13:20:00,30.41,30.44,30.4,30.42,8200.0,22.7865,22.809,22.779,22.794,8200.0
2013-02-25 13:30:00,30.41,30.42,30.35,30.36,19500.0,22.7865,22.794,22.7416,22.7491,19500.0
2013-02-25 13:40:00,30.36,30.36,30.28,30.31,38800.0,22.7491,22.7491,22.6891,22.7116,38800.0
2013-02-25 13:50:00,30.31,30.33,30.26,30.27,15900.0,22.7116,22.7266,22.6741,22.6816,15900.0
2013-02-25 14:00:00,30.26,30.28,30.19,30.27,202600.0,22.6741,22.6891,22.6217,22.6816,202600.0
2013-02-25 14:10:00,30.28,30.28,30.22,30.27,182700.0,22.6891,22.6891,22.6442,22.6816,182700.0
2013-02-25 14:20:00,30.27,30.27,30.25,30.27,10400.0,22.6816,22.6816,22.6667,22.6816,10400.0
2013-02-25 14:30:00,30.26,30.29,30.21,30.21,21900.0,22.6741,22.6966,22.6367,22.6367,21900.0
2013-02-25 14:40:00,30.21,30.25,30.18,30.19,33300.0,22.6367,22.6667,22.6142,22.6217,33300.0
2013-02-25 14:50:00,30.19,30.28,30.19,30.23,58700.0,22.6217,22.6891,22.6217,22.6517,58700.0
2013-02-25 15:00:00,30.24,30.26,30.17,30.19,107300.0,22.6592,22.6741,22.6067,22.6217,107300.0
2013-02-25 15:10:00,30.2,30.21,30.09,30.11,136500.0,22.6292,22.6367,22.5468,22.5617,136500.0
2013-02-25 15:20:00,30.1,30.11,30.04,30.05,84700.0,22.5543,22.5617,22.5093,22.5168,84700.0
2013-02-25 15:30:00,30.05,30.07,30.01,30.01,126100.0,22.5168,22.5318,22.4868,22.4868,126100.0
2013-02-25 15:40:00,30.0,30.0,29.89,29.91,259800.0,22.4793,22.4793,22.3969,22.4119,259800.0
2013-02-25 15:50:00,29.88,29.89,29.83,29.84,113500.0,22.3894,22.3969,22.3519,22.3594,113500.0
2013-02-26 09:30:00,29.9,30.06,29.9,29.99,20700.0,22.4044,22.5243,22.4044,22.4718,20700.0
2013-02-26 09:40:00,30.0,30.07,29.99,30.0,16500.0,22.4793,22.5318,22.4718,22.4793,16500.0
2013-02-26 09:50:00,30.01,30.05,29.99,30.04,36900.0,22.4868,22.5168,22.4718,22.5093,36900.0
2013-02-26 10:00:00,30.05,30.09,29.96,29.96,261300.0,22.5168,22.5468,22.4494,22.4494,261300.0
2013-02-26 10:10:00,29.96,30.0,29.9,29.91,180600.0,22.4494,22.4793,22.4044,22.4119,180600.0
2013-02-26 10:20:00,29.91,29.91,29.75,29.77,384000.0,22.4119,22.4119,22.292,22.307,384000.0
2013-02-26 10:30:00,29.77,29.79,29.67,29.79,305000.0,22.307,22.322,22.2321,22.322,305000.0
2013-02-26 10:40:00,29.8,29.88,29.78,29.87,75600.0,22.3295,22.3894,22.3145,22.3819,75600.0
2013-02-26 10:50:00,29.87,29.92,29.86,29.91,62300.0,22.3819,22.4194,22.3744,22.4119,62300.0
2013-02-26 11:00:00,29.91,29.91,29.81,29.82,50400.0,22.4119,22.4119,22.337,22.3444,50400.0
2013-02-26 11:10:00,29.82,29.88,29.79,29.85,48700.0,22.3444,22.3894,22.322,22.3669,48700.0
2013-02-26 11:20:00,29.87,29.88,29.79,29.84,59600.0,22.3819,22.3894,22.322,22.3594,59600.0
2013-02-26 11:30:00,29.86,29.9,29.83,29.85,53900.0,22.3744,22.4044,22.3519,22.3669,53900.0
2013-02-26 11:40:00,29.84,29.88,29.82,29.87,63300.0,22.3594,22.3894,22.3444,22.3819,63300.0
2013-02-26 11:50:00,29.88,29.91,29.87,29.88,39300.0,22.3894,22.4119,22.3819,22.3894,39300.0
2013-02-26 12:00:00,29.88,29.97,29.87,29.97,24500.0,22.3894,22.4568,22.3819,22.4568,24500.0
2013-02-26 12:10:00,29.96,29.99,29.93,29.94,13400.0,22.4494,22.4718,22.4269,22.4344,13400.0
2013-02-26 12:20:00,29.92,29.98,29.92,29.95,14400.0,22.4194,22.4643,22.4194,22.4419,14400.0
2013-02-26 12:30:00,29.94,30.05,29.93,30.05,53000.0,22.4344,22.5168,22.4269,22.5168,53000.0
2013-02-26 12:40:00,30.05,30.06,29.98,29.98,68300.0,22.5168,22.5243,22.4643,22.4643,68300.0
2013-02-26 12:50:00,30.0,30.03,29.98,30.0,11500.0,22.4793,22.5018,22.4643,22.4793,11500.0
2013-02-26 13:00:00,30.02,30.05,30.0,30.0,16300.0,22.4943,22.5168,22.4793,22.4793,16300.0
2013-02-26 13:10:00,30.0,30.0,29.9,29.9,31200.0,22.4793,22.4793,22.4044,22.4044,31200.0
2013-02-26 13:20:00,29.91,29.95,29.88,29.91,41700.0,22.4119,22.4419,22.3894,22.4119,41700.0
2013-02-26 13:30:00,29.92,29.96,29.92,29.94,17500.0,22.4194,22.4494,22.4194,22.4344,17500.0
2013-02-26 13:40:00,29.93,29.96,29.92,29.94,14900.0,22.4269,22.4494,22.4194,22.4344,14900.0
2013-02-26 13:50:00,29.95,29.99,29.93,29.95,7500.0,22.4419,22.4718,22.4269,22.4419,7500.0
2013-02-26 14:00:00,29.95,29.99,29.94,29.98,11200.0,22.4419,22.4718,22.4344,22.4643,11200.0
2013-02-26 14:10:00,29.98,30.0,29.96,30.0,18900.0,22.4643,22.4793,22.4494,22.4793,18900.0
2013-02-26 14:20:00,29.99,30.05,29.99,30.05,62400.0,22.4718,22.5168,22.4718,22.5168,62400.0
2013-02-26 14:30:00,30.05,30.08,30.01,30.05,25900.0,22.5168,22.5393,22.4868,22.5168,25900.0
2013-02-26 14:40:00,30.05,30.06,29.99,30.02,12700.0,22.5168,22.5243,22.4718,22.4943,12700.0
2013-02-26 14:50:00,30.02,30.05,29.99,30.03,78400.0,22.4943,22.5168,22.4718,22.5018,78400.0
2013-02-26 15:00:00,30.03,30.06,30.02,30.04,24400.0,22.5018,22.5243,22.4943,22.5093,24400.0
2013-02-26 15:10:00,30.05,30.05,29.97,30.01,33200.0,22.5168,22.5168,22.4568,22.4868,33200.0
2013-02-26 15:20:00,30.0,30.04,30.0,30.04,20400.0,22.4793,22.5093,22.4793,22.5093,20400.0
2013-02-26 15:30:00,30.05,30.05,29.99,30.03,28100.0,22.5168,22.5168,22.4718,22.5018,28100.0
2013-02-26 15:40:00,30.05,30.11,30.04,30.05,73200.0,22.5168,22.5617,22.5093,22.5168,73200.0
2013-02-26 15:50:00,30.05,30.06,30.01,30.02,125100.0,22.5168,22.5243,22.4868,22.4943,125100.0
2013-02-27 09:30:00,29.95,30.12,29.94,30.12,17900.0,22.4419,22.5692,22.4344,22.5692,17900.0
2013-02-27 09:40:00,30.12,30.22,30.12,30.12,29700.0,22.5692,22.6442,22.5692,22.5692,29700.0
2013-02-27 09:50:00,30.09,30.13,30.08,30.13,18700.0,22.5468,22.5767,22.5393,22.5767,18700.0
2013-02-27 10:00:00,30.15,30.16,30.09,30.1,18600.0,22.5917,22.5992,22.5468,22.5543,18600.0
2013-02-27 10:10:00,30.12,30.18,30.11,30.18,15400.0,22.5692,22.6142,22.5617,22.6142,15400.0
2013-02-27 10:20:00,30.19,30.23,30.19,30.22,44000.0,22.6217,22.6517,22.6217,22.6442,44000.0
2013-02-27 10:30:00,30.22,30.26,30.2,30.26,20300.0,22.6442,22.6741,22.6292,22.6741,20300.0
2013-02-27 10:40:00,30.27,30.27,30.14,30.14,49700.0,22.6816,22.6816,22.5842,22.5842,49700.0
2013-02-27 10:50:00,30.14,30.16,30.13,30.16,8200.0,22.5842,22.5992,22.5767,22.5992,8200.0
2013-02-27 11:00:00,30.17,30.25,30.17,30.23,13900.0,22.6067,22.6667,22.6067,22.6517,13900.0
2013-02-27 11:10:00,30.24,30.26,30.21,30.21,15600.0,22.6592,22.6741,22.6367,22.6367,15600.0
2013-02-27 11:20:00,30.22,30.23,30.2,30.22,30600.0,22.6442,22.6517,22.6292,22.6442,30600.0
2013-02-27 11:30:00,30.24,30.25,30.2,30.23,28200.0,22.6592,22.6667,22.6292,22.6517,28200.0
2013-02-27 11:40:00,30.24,30.25,30.23,30.24,22800.0,22.6592,22.6667,22.6517,22.6592,22800.0
2013-02-27 11:50:00,30.24,30.29,30.24,30.27,14200.0,22.6592,22.6966,22.6592,22.6816,14200.0
2013-02-27 12:00:00,30.26,30.3,30.26,30.3,12400.0,22.6741,22.7041,22.6741,22.7041,12400.0
2013-02-27 12:10:00,30.29,30.29,30.29,30.29,5600.0,22.6966,22.6966,22.6966,22.6966,5600.0
2013-02-27 12:20:00,30.29,30.32,30.29,30.3,24100.0,22.6966,22.7191,22.6966,22.7041,24100.0
2013-02-27 12:30:00,30.31,30.35,30.31,30.33,32800.0,22.7116,22.7416,22.7116,22.7266,32800.0
2013-02-27 12:40:00,30.33,30.33,30.3,30.3,12500.0,22.7266,22.7266,22.7041,22.7041,12500.0
2013-02-27 12:50:00,30.3,30.3,30.25,30.26,46200.0,22.7041,22.7041,22.6667,22.6741,46200.0
2013-02-27 13:00:00,30.27,30.27,30.24,30.26,11700.0,22.6816,22.6816,22.6592,22.6741,11700.0
2013-02-27 13:10:00,30.25,30.27,30.25,30.26,7500.0,22.6667,22.6816,22.6667,22.6741,7500.0
2013-02-27 13:20:00,30.26,30.28,30.26,30.27,6000.0,22.6741,22.6891,22.6741,22.6816,6000.0
2013-02-27 13:30:00,30.27,30.31,30.27,30.31,10600.0,22.6816,22.7116,22.6816,22.7116,10600.0
2013-02-27 13:40:00,30.31,30.31,30.26,30.26,10700.0,22.7116,22.7116,22.6741,22.6741,10700.0
2013-02-27 13:50:00,30.26,30.3,30.26,30.3,14700.0,22.6741,22.7041,22.6741,22.7041,14700.0
2013-02-27 14:00:00,30.29,30.3,30.28,30.3,11100.0,22.6966,22.7041,22.6891,22.7041,11100.0
2013-02-27 14:10:00,30.31,30.37,30.31,30.35,49700.0,22.7116,22.7566,22.7116,22.7416,49700.0
2013-02-27 14:20:00,30.36,30.4,30.36,30.37,24000.0,22.7491,22.779,22.7491,22.7566,24000.0
2013-02-27 14:30:00,30.37,30.37,30.34,30.35,13300.0,22.7566,22.7566,22.7341,22.7416,13300.0
2013-02-27 14:40:00,30.35,30.39,30.33,30.38,10900.0,22.7416,22.7716,22.7266,22.7641,10900.0
2013-02-27 14:50:00,30.38,30.38,30.34,30.38,7900.0,22.7641,22.7641,22.7341,22.7641,7900.0
2013-02-27 15:00:00,30.37,30.37,30.32,30.34,9700.0,22.7566,22.7566,22.7191,22.7341,9700.0
2013-02-27 15:10:00,30.34,30.38,30.33,30.37,19200.0,22.7341,22.7641,22.7266,22.7566,19200.0
2013-02-27 15:20:00,30.38,30.4,30.35,30.36,27200.0,22.7641,22.779,22.7416,22.7491,27200.0
2013-02-27 15:30:00,30.37,30.39,30.36,30.38,97700.0,22.7566,22.7716,22.7491,22.7641,97700.0
2013-02-27 15:40:00,30.39,30.39,30.36,30.36,31000.0,22.7716,22.7716,22.7491,22.7491,31000.0
2013-02-27 15:50:00,30.37,30.38,30.29,30.29,56700.0,22.7566,22.7641,22.6966,22.6966,56700.0
2013-02-28 09:30:00,30.32,30.35,30.26,30.33,37800.0,22.7191,22.7416,22.6741,22.7266,37800.0
2013-02-28 09:40:00,30.34,30.41,30.32,30.38,38900.0,22.7341,22.7865,22.7191,22.7641,38900.0
2013-02-28 09:50:00,30.39,30.39,30.25,30.31,42200.0,22.7716,22.7716,22.6667,22.7116,42200.0
2013-02-28 10:00:00,30.31,30.31,30.21,30.27,21300.0,22.7116,22.7116,22.6367,22.6816,21300.0
2013-02-28 10:10:00,30.26,30.34,30.25,30.32,9300.0,22.6741,22.7341,22.6667,22.7191,9300.0
2013-02-28 10:20:00,30.35,30.37,30.3,30.33,32700.0,22.7416,22.7566,22.7041,22.7266,32700.0
2013-02-28 10:30:00,30.33,30.35,30.31,30.31,22500.0,22.7266,22.7416,22.7116,22.7116,22500.0
2013-02-28 10:40:00,30.31,30.32,30.28,30.28,15700.0,22.7116,22.7191,22.6891,22.6891,15700.0
2013-02-28 10:50:00,30.28,30.31,30.28,30.3,42600.0,22.6891,22.7116,22.6891,22.7041,42600.0
2013-02-28 11:00:00,30.29,30.36,30.28,30.35,45000.0,22.6966,22.7491,22.6891,22.7416,45000.0
2013-02-28 11:10:00,30.35,30.35,30.33,30.35,16500.0,22.7416,22.7416,22.7266,22.7416,16500.0
2013-02-28 11:20:00,30.36,30.4,30.34,30.39,10900.0,22.7491,22.779,22.7341,22.7716,10900.0
2013-02-28 11:30:00,30.39,30.4,30.34,30.34,6000.0,22.7716,22.779,22.7341,22.7341,6000.0
2013-02-28 11:40:00,30.35,30.4,30.35,30.39,4000.0,22.7416,22.779,22.7416,22.7716,4000.0
2013-02-28 11:50:00,30.39,30.41,30.38,30.41,2200.0,22.7716,22.7865,22.7641,22.7865,2200.0
2013-02-28 12:00:00,30.4,30.43,30.39,30.4,9200.0,22.779,22.8015,22.7716,22.779,9200.0
2013-02-28 12:10:00,30.4,30.4,30.38,30.38,4900.0,22.779,22.779,22.7641,22.7641,4900.0
2013-02-28 12:20:00,30.4,30.41,30.4,30.41,4200.0,22.779,22.7865,22.779,22.7865,4200.0
2013-02-28 12:30:00,30.42,30.44,30.4,30.43,7800.0,22.794,22.809,22.779,22.8015,7800.0
2013-02-28 12:40:00,30.44,30.46,30.44,30.46,2800.0,22.809,22.824,22.809,22.824,2800.0
2013-02-28 12:50:00,30.47,30.48,30.45,30.46,9700.0,22.8315,22.839,22.8165,22.824,9700.0
2013-02-28 13:00:00,30.46,30.48,30.46,30.48,6200.0,22.824,22.839,22.824,22.839,6200.0
2013-02-28 13:10:00,30.49,30.52,30.48,30.51,24300.0,22.8465,22.869,22.839,22.8615,24300.0
2013-02-28 13:20:00,30.51,30.57,30.51,30.54,22400.0,22.8615,22.9064,22.8615,22.884,22400.0
2013-02-28 13:30:00,30.54,30.55,30.5,30.5,20700.0,22.884,22.8914,22.854,22.854,20700.0
2013-02-28 13:40:00,30.49,30.51,30.48,30.51,11400.0,22.8465,22.8615,22.839,22.8615,11400.0
2013-02-28 13:50:00,30.5,30.53,30.49,30.51,47600.0,22.854,22.8765,22.8465,22.8615,47600.0
2013-02-28 14:00:00,30.52,30.53,30.5,30.52,6800.0,22.869,22.8765,22.854,22.869,6800.0
2013-02-28 14:10:00,30.53,30.55,30.53,30.55,3000.0,22.8765,22.8914,22.8765,22.8914,3000.0
2013-02-28 14:20:00,30.55,30.57,30.55,30.56,7600.0,22.8914,22.9064,22.8914,22.8989,7600.0
2013-02-28 14:30:00,30.56,30.57,30.52,30.53,19800.0,22.8989,22.9064,22.869,22.8765,19800.0
2013-02-28 14:40:00,30.51,30.53,30.48,30.48,26400.0,22.8615,22.8765,22.839,22.839,26400.0
2013-02-28 14:50:00,30.48,30.5,30.47,30.49,9600.0,22.839,22.854,22.8315,22.8465,9600.0
2013-02-28 15:00:00,30.48,30.49,30.45,30.48,66200.0,22.839,22.8465,22.8165,22.839,66200.0
2013-02-28 15:10:00,30.48,30.49,30.44,30.45,26500.0,22.839,22.8465,22.809,22.8165,26500.0
2013-02-28 15:20:00,30.46,30.48,30.45,30.47,25700.0,22.824,22.839,22.8165,22.8315,25700.0
2013-02-28 15:30:00,30.46,30.48,30.45,30.47,13300.0,22.824,22.839,22.8165,22.8315,13300.0
2013-02-28 15:40:00,30.46,30.48,30.44,30.45,20600.0,22.824,22.839,22.809,22.8165,20600.0
2013-02-28 15:50:00,30.45,30.45,30.36,30.36,91200.0,22.8165,22.8165,22.7491,22.7491,91200.0
2013-03-01 09:30:00,30.21,30.25,29.97,29.97,81600.0,22.6367,22.6667,22.4568,22.4568,81600.0
2013-03-01 09:40:00,29.95,30.05,29.93,30.02,80000.0,22.4419,22.5168,22.4269,22.4943,80000.0
2013-03-01 09:50:00,30.03,30.14,30.0,30.14,8000.0,22.5018,22.5842,22.4793,22.5842,8000.0
2013-03-01 10:00:00,30.16,30.23,30.15,30.17,26500.0,22.5992,22.6517,22.5917,22.6067,26500.0
2013-03-01 10:10:00,30.17,30.17,30.1,30.1,15100.0,22.6067,22.6067,22.5543,22.5543,15100.0
2013-03-01 10:20:00,30.09,30.24,30.06,30.24,34700.0,22.5468,22.6592,22.5243,22.6592,34700.0
2013-03-01 10:30:00,30.25,30.28,30.23,30.23,30700.0,22.6667,22.6891,22.6517,22.6517,30700.0
2013-03-01 10:40:00,30.25,30.31,30.24,30.27,51200.0,22.6667,22.7116,22.6592,22.6816,51200.0
2013-03-01 10:50:00,30.26,30.3,30.26,30.27,13300.0,22.6741,22.7041,22.6741,22.6816,13300.0
2013-03-01 11:00:00,30.3,30.34,30.29,30.31,21800.0,22.7041,22.7341,22.6966,22.7116,21800.0
2013-03-01 11:10:00,30.31,30.31,30.25,30.26,17400.0,22.7116,22.7116,22.6667,22.6741,17400.0
2013-03-01 11:20:00,30.26,30.31,30.24,30.24,23300.0,22.6741,22.7116,22.6592,22.6592,23300.0
2013-03-01 11:30:00,30.25,30.29,30.24,30.26,11500.0,22.6667,22.6966,22.6592,22.6741,11500.0
2013-03-01 11:40:00,30.25,30.25,30.16,30.2,37800.0,22.6667,22.6667,22.5992,22.6292,37800.0
2013-03-01 11:50:00,30.21,30.29,30.21,30.29,14100.0,22.6367,22.6966,22.6367,22.6966,14100.0
2013-03-01 12:00:00,30.29,30.37,30.29,30.37,32800.0,22.6966,22.7566,22.6966,22.7566,32800.0
2013-03-01 12:10:00,30.38,30.42,30.35,30.41,25800.0,22.7641,22.794,22.7416,22.7865,25800.0
2013-03-01 12:20:00,30.4,30.42,30.37,30.39,67700.0,22.779,22.794,22.7566,22.7716,67700.0
2013-03-01 12:30:00,30.39,30.44,30.39,30.44,18400.0,22.7716,22.809,22.7716,22.809,18400.0
2013-03-01 12:40:00,30.44,30.44,30.42,30.42,4500.0,22.809,22.809,22.794,22.794,4500.0
2013-03-01 12:50:00,30.44,30.46,30.43,30.43,7200.0,22.809,22.824,22.8015,22.8015,7200.0
2013-03-01 13:00:00,30.44,30.44,30.4,30.4,12800.0,22.809,22.809,22.779,22.779,12800.0
2013-03-01 13:10:00,30.4,30.44,30.4,30.41,8200.0,22.779,22.809,22.779,22.7865,8200.0
2013-03-01 13:20:00,30.41,30.42,30.38,30.4,4100.0,22.7865,22.794,22.7641,22.779,4100.0
2013-03-01 13:30:00,30.4,30.4,30.35,30.38,17800.0,22.779,22.779,22.7416,22.7641,17800.0
2013-03-01 13:40:00,30.38,30.38,30.34,30.34,24000.0,22.7641,22.7641,22.7341,22.7341,24000.0
2013-03-01 13:50:00,30.34,30.39,30.33,30.39,17500.0,22.7341,22.7716,22.7266,22.7716,17500.0
2013-03-01 14:00:00,30.41,30.45,30.41,30.44,9900.0,22.7865,22.8165,22.7865,22.809,9900.0
2013-03-01 14:10:00,30.43,30.46,30.42,30.45,17700.0,22.8015,22.824,22.794,22.8165,17700.0
2013-03-01 14:20:00,30.45,30.47,30.4,30.41,22300.0,22.8165,22.8315,22.779,22.7865,22300.0
2013-03-01 14:30:00,30.41,30.43,30.38,30.38,7700.0,22.7865,22.8015,22.7641,22.7641,7700.0
2013-03-01 14:40:00,30.39,30.4,30.35,30.35,18500.0,22.7716,22.779,22.7416,22.7416,18500.0
2013-03-01 14:50:00,30.34,30.36,30.32,30.35,159300.0,22.7341,22.7491,22.7191,22.7416,159300.0
2013-03-01 15:00:00,30.35,30.37,30.32,30.35,28000.0,22.7416,22.7566,22.7191,22.7416,28000.0
2013-03-01 15:10:00,30.35,30.35,30.31,30.32,23200.0,22.7416,22.7416,22.7116,22.7191,23200.0
2013-03-01 15:20:00,30.31,30.35,30.3,30.33,16200.0,22.7116,22.7416,22.7041,22.7266,16200.0
2013-03-01 15:30:00,30.33,30.38,30.33,30.38,17400.0,22.7266,22.7641,22.7266,22.7641,17400.0
2013-03-01 15:40:00,30.38,30.41,30.34,30.41,27900.0,22.7641,22.7865,22.7341,22.7865,27900.0
2013-03-01 15:50:00,30.42,30.43,30.36,30.41,99300.0,22.794,22.8015,22.7491,22.7865,99300.0
2013-03-04 09:30:00,30.36,30.4,30.31,30.38,40400.0,22.7491,22.779,22.7116,22.7641,40400.0
2013-03-04 09:40:00,30.38,30.48,30.38,30.46,33100.0,22.7641,22.839,22.7641,22.824,33100.0
2013-03-04 09:50:00,30.46,30.48,30.43,30.43,24900.0,22.824,22.839,22.8015,22.8015,24900.0
2013-03-04 10:00:00,30.43,30.47,30.42,30.47,27500.0,22.8015,22.8315,22.794,22.8315,27500.0
2013-03-04 10:10:00,30.47,30.47,30.37,30.37,22400.0,22.8315,22.8315,22.7566,22.7566,22400.0
2013-03-04 10:20:00,30.38,30.4,30.35,30.4,52400.0,22.7641,22.779,22.7416,22.779,52400.0
2013-03-04 10:30:00,30.4,30.42,30.36,30.42,39000.0,22.779,22.794,22.7491,22.794,39000.0
2013-03-04 10:40:00,30.43,30.48,30.43,30.46,19200.0,22.8015,22.839,22.8015,22.824,19200.0
2013-03-04 10:50:00,30.46,30.47,30.42,30.42,25400.0,22.824,22.8315,22.794,22.794,25400.0
2013-03-04 11:00:00,30.43,30.46,30.4,30.45,12600.0,22.8015,22.824,22.779,22.8165,12600.0
2013-03-04 11:10:00,30.45,30.52,30.44,30.52,51500.0,22.8165,22.869,22.809,22.869,51500.0
2013-03-04 11:20:00,30.53,30.53,30.49,30.5,36100.0,22.8765,22.8765,22.8465,22.854,36100.0
2013-03-04 11:30:00,30.5,30.5,30.47,30.5,25700.0,22.854,22.854,22.8315,22.854,25700.0
2013-03-04 11:40:00,30.49,30.5,30.47,30.48,31200.0,22.8465,22.854,22.8315,22.839,31200.0
2013-03-04 11:50:00,30.49,30.49,30.48,30.49,6400.0,22.8465,22.8465,22.839,22.8465,6400.0
2013-03-04 12:00:00,30.49,30.49,30.39,30.39,32300.0,22.8465,22.8465,22.7716,22.7716,32300.0
2013-03-04 12:10:00,30.39,30.39,30.32,30.33,17200.0,22.7716,22.7716,22.7191,22.7266,17200.0
2013-03-04 12:20:00,30.33,30.34,30.28,30.28,37100.0,22.7266,22.7341,22.6891,22.6891,37100.0
2013-03-04 12:30:00,30.28,30.31,30.27,30.31,19500.0,22.6891,22.7116,22.6816,22.7116,19500.0
2013-03-04 12:40:00,30.32,30.35,30.32,30.34,7100.0,22.7191,22.7416,22.7191,22.7341,7100.0
2013-03-04 12:50:00,30.34,30.37,30.34,30.37,12000.0,22.7341,22.7566,22.7341,22.7566,12000.0
2013-03-04 13:00:00,30.38,30.38,30.33,30.33,15600.0,22.7641,22.7641,22.7266,22.7266,15600.0
2013-03-04 13:10:00,30.33,30.38,30.33,30.38,16300.0,22.7266,22.7641,22.7266,22.7641,16300.0
2013-03-04 13:20:00,30.39,30.44,30.39,30.44,16800.0,22.7716,22.809,22.7716,22.809,16800.0
2013-03-04 13:30:00,30.45,30.46,30.39,30.41,72400.0,22.8165,22.824,22.7716,22.7865,72400.0
2013-03-04 13:40:00,30.41,30.46,30.41,30.46,15700.0,22.7865,22.824,22.7865,22.824,15700.0
2013-03-04 13:50:00,30.46,30.49,30.44,30.46,44300.0,22.824,22.8465,22.809,22.824,44300.0
2013-03-04 14:00:00,30.46,30.47,30.44,30.44,44500.0,22.824,22.8315,22.809,22.809,44500.0
2013-03-04 14:10:00,30.44,30.44,30.41,30.44,14700.0,22.809,22.809,22.7865,22.809,14700.0
2013-03-04 14:20:00,30.45,30.53,30.45,30.53,62400.0,22.8165,22.8765,22.8165,22.8765,62400.0
2013-03-04 14:30:00,30.53,30.53,30.5,30.52,30800.0,22.8765,22.8765,22.854,22.869,30800.0
2013-03-04 14:40:00,30.51,30.58,30.5,30.57,54100.0,22.8615,22.9139,22.854,22.9064,54100.0
2013-03-04 14:50:00,30.57,30.62,30.56,30.61,5500.0,22.9064,22.9439,22.8989,22.9364,5500.0
2013-03-04 15:00:00,30.61,30.61,30.56,30.56,12000.0,22.9364,22.9364,22.8989,22.8989,12000.0
2013-03-04 15:10:00,30.55,30.55,30.53,30.54,44100.0,22.8914,22.8914,22.8765,22.884,44100.0
2013-03-04 15:20:00,30.53,30.58,30.53,30.56,30400.0,22.8765,22.9139,22.8765,22.8989,30400.0
2013-03-04 15:30:00,30.57,30.59,30.54,30.56,136800.0,22.9064,22.9214,22.884,22.8989,136800.0
2013-03-04 15:40:00,30.56,30.59,30.55,30.59,25200.0,22.8989,22.9214,22.8914,22.9214,25200.0
2013-03-04 15:50:00,30.59,30.59,30.55,30.59,96800.0,22.9214,22.9214,22.8914,22.9214,96800.0
2013-03-05 09:30:00,30.68,30.81,30.68,30.81,38700.0,22.9889,23.0863,22.9889,23.0863,38700.0
2013-03-05 09:40:00,30.81,30.85,30.81,30.84,20900.0,23.0863,23.1162,23.0863,23.1087,20900.0
2013-03-05 09:50:00,30.84,30.87,30.81,30.82,23900.0,23.1087,23.1312,23.0863,23.0938,23900.0
2013-03-05 10:00:00,30.83,30.91,30.83,30.86,19800.0,23.1013,23.1612,23.1013,23.1237,19800.0
2013-03-05 10:10:00,30.87,30.9,30.84,30.88,26800.0,23.1312,23.1537,23.1087,23.1387,26800.0
2013-03-05 10:20:00,30.89,30.91,30.86,30.9,20200.0,23.1462,23.1612,23.1237,23.1537,20200.0
2013-03-05 10:30:00,30.89,30.93,30.88,30.93,24700.0,23.1462,23.1762,23.1387,23.1762,24700.0
2013-03-05 10:40:00,30.91,30.97,30.91,30.97,36800.0,23.1612,23.2062,23.1612,23.2062,36800.0
2013-03-05 10:50:00,30.96,30.97,30.9,30.9,29400.0,23.1987,23.2062,23.1537,23.1537,29400.0
2013-03-05 11:00:00,30.9,30.9,30.83,30.88,23500.0,23.1537,23.1537,23.1013,23.1387,23500.0
2013-03-05 11:10:00,30.88,30.9,30.87,30.88,32600.0,23.1387,23.1537,23.1312,23.1387,32600.0
2013-03-05 11:20:00,30.88,30.95,30.87,30.92,262600.0,23.1387,23.1912,23.1312,23.1687,262600.0
2013-03-05 11:30:00,30.92,30.94,30.89,30.9,83300.0,23.1687,23.1837,23.1462,23.1537,83300.0
2013-03-05 11:40:00,30.9,30.9,30.86,30.86,78400.0,23.1537,23.1537,23.1237,23.1237,78400.0
2013-03-05 11:50:00,30.86,30.86,30.78,30.78,94200.0,23.1237,23.1237,23.0638,23.0638,94200.0
2013-03-05 12:00:00,30.78,30.8,30.74,30.75,35600.0,23.0638,23.0788,23.0338,23.0413,35600.0
2013-03-05 12:10:00,30.74,30.74,30.68,30.69,254100.0,23.0338,23.0338,22.9889,22.9964,254100.0
2013-03-05 12:20:00,30.68,30.69,30.66,30.68,185800.0,22.9889,22.9964,22.9739,22.9889,185800.0
2013-03-05 12:30:00,30.67,30.68,30.65,30.67,59700.0,22.9814,22.9889,22.9664,22.9814,59700.0
2013-03-05 12:40:00,30.67,30.68,30.65,30.67,215800.0,22.9814,22.9889,22.9664,22.9814,215800.0
2013-03-05 12:50:00,30.67,30.71,30.67,30.7,120800.0,22.9814,23.0113,22.9814,23.0038,120800.0
2013-03-05 13:00:00,30.71,30.71,30.7,30.7,45300.0,23.0113,23.0113,23.0038,23.0038,45300.0
2013-03-05 13:10:00,30.7,30.73,30.7,30.73,64700.0,23.0038,23.0263,23.0038,23.0263,64700.0
2013-03-05 13:20:00,30.73,30.75,30.71,30.75,37000.0,23.0263,23.0413,23.0113,23.0413,37000.0
2013-03-05 13:30:00,30.75,30.83,30.74,30.82,114900.0,23.0413,23.1013,23.0338,23.0938,114900.0
2013-03-05 13:40:00,30.82,30.82,30.79,30.82,21800.0,23.0938,23.0938,23.0713,23.0938,21800.0
2013-03-05 13:50:00,30.81,30.81,30.78,30.79,87200.0,23.0863,23.0863,23.0638,23.0713,87200.0
2013-03-05 14:00:00,30.78,30.81,30.76,30.76,228500.0,23.0638,23.0863,23.0488,23.0488,228500.0
2013-03-05 14:10:00,30.76,30.77,30.76,30.77,28600.0,23.0488,23.0563,23.0488,23.0563,28600.0
2013-03-05 14:20:00,30.77,30.78,30.75,30.75,97800.0,23.0563,23.0638,23.0413,23.0413,97800.0
2013-03-05 14:30:00,30.75,30.77,30.74,30.77,103700.0,23.0413,23.0563,23.0338,23.0563,103700.0
2013-03-05 14:40:00,30.78,30.83,30.78,30.82,74100.0,23.0638,23.1013,23.0638,23.0938,74100.0
2013-03-05 14:50:00,30.82,30.82,30.77,30.78,25200.0,23.0938,23.0938,23.0563,23.0638,25200.0
2013-03-05 15:00:00,30.79,30.8,30.74,30.78,168400.0,23.0713,23.0788,23.0338,23.0638,168400.0
2013-03-05 15:10:00,30.77,30.79,30.76,30.79,40500.0,23.0563,23.0713,23.0488,23.0713,40500.0
2013-03-05 15:20:00,30.79,30.79,30.76,30.77,69600.0,23.0713,23.0713,23.0488,23.0563,69600.0
2013-03-05 15:30:00,30.78,30.83,30.76,30.83,131600.0,23.0638,23.1013,23.0488,23.1013,131600.0
2013-03-05 15:40:00,30.83,30.85,30.8,30.8,301500.0,23.1013,23.1162,23.0788,23.0788,301500.0
2013-03-05 15:50:00,30.8,30.8,30.74,30.8,291200.0,23.0788,23.0788,23.0338,23.0788,291200.0
2013-03-06 09:30:00,30.97,30.97,30.9,30.9,32300.0,23.2062,23.2062,23.1537,23.1537,32300.0
2013-03-06 09:40:00,30.9,30.92,30.85,30.91,13400.0,23.1537,23.1687,23.1162,23.1612,13400.0
2013-03-06 09:50:00,30.91,30.94,30.89,30.92,15700.0,23.1612,23.1837,23.1462,23.1687,15700.0
2013-03-06 10:00:00,30.93,30.94,30.9,30.9,10500.0,23.1762,23.1837,23.1537,23.1537,10500.0
2013-03-06 10:10:00,30.89,30.95,30.89,30.93,50500.0,23.1462,23.1912,23.1462,23.1762,50500.0
2013-03-06 10:20:00,30.93,30.94,30.89,30.89,50400.0,23.1762,23.1837,23.1462,23.1462,50400.0
2013-03-06 10:30:00,30.89,30.9,30.82,30.84,44000.0,23.1462,23.1537,23.0938,23.1087,44000.0
2013-03-06 10:40:00,30.84,30.85,30.84,30.84,9700.0,23.1087,23.1162,23.1087,23.1087,9700.0
2013-03-06 10:50:00,30.84,30.84,30.8,30.82,30100.0,23.1087,23.1087,23.0788,23.0938,30100.0
2013-03-06 11:00:00,30.82,30.87,30.82,30.86,25800.0,23.0938,23.1312,23.0938,23.1237,25800.0
2013-03-06 11:10:00,30.86,30.89,30.85,30.89,19700.0,23.1237,23.1462,23.1162,23.1462,19700.0
2013-03-06 11:20:00,30.88,30.89,30.87,30.87,7900.0,23.1387,23.1462,23.1312,23.1312,7900.0
2013-03-06 11:30:00,30.87,30.91,30.87,30.91,6600.0,23.1312,23.1612,23.1312,23.1612,6600.0
2013-03-06 11:40:00,30.92,30.93,30.9,30.92,11800.0,23.1687,23.1762,23.1537,23.1687,11800.0
2013-03-06 11:50:00,30.93,30.93,30.89,30.9,18400.0,23.1762,23.1762,23.1462,23.1537,18400.0
2013-03-06 12:00:00,30.89,30.89,30.84,30.84,13500.0,23.1462,23.1462,23.1087,23.1087,13500.0
2013-03-06 12:10:00,30.84,30.88,30.83,30.88,7600.0,23.1087,23.1387,23.1013,23.1387,7600.0
2013-03-06 12:20:00,30.88,30.88,30.85,30.85,9500.0,23.1387,23.1387,23.1162,23.1162,9500.0
2013-03-06 12:30:00,30.86,30.9,30.86,30.9,9700.0,23.1237,23.1537,23.1237,23.1537,9700.0
2013-03-06 12:40:00,30.9,30.93,30.9,30.92,10500.0,23.1537,23.1762,23.1537,23.1687,10500.0
2013-03-06 12:50:00,30.92,30.92,30.86,30.86,22000.0,23.1687,23.1687,23.1237,23.1237,22000.0
2013-03-06 13:00:00,30.86,30.89,30.86,30.88,28900.0,23.1237,23.1462,23.1237,23.1387,28900.0
2013-03-06 13:10:00,30.89,30.89,30.88,30.89,26600.0,23.1462,23.1462,23.1387,23.1462,26600.0
2013-03-06 13:20:00,30.89,30.9,30.85,30.86,13300.0,23.1462,23.1537,23.1162,23.1237,13300.0
2013-03-06 13:30:00,30.86,30.86,30.84,30.86,19800.0,23.1237,23.1237,23.1087,23.1237,19800.0
2013-03-06 13:40:00,30.86,30.89,30.86,30.87,4300.0,23.1237,23.1462,23.1237,23.1312,4300.0
2013-03-06 13:50:00,30.86,30.86,30.84,30.85,8800.0,23.1237,23.1237,23.1087,23.1162,8800.0
2013-03-06 14:00:00,30.86,30.87,30.85,30.87,9900.0,23.1237,23.1312,23.1162,23.1312,9900.0
2013-03-06 14:10:00,30.85,30.86,30.83,30.85,5200.0,23.1162,23.1237,23.1013,23.1162,5200.0
2013-03-06 14:20:00,30.86,30.89,30.86,30.89,13900.0,23.1237,23.1462,23.1237,23.1462,13900.0
2013-03-06 14:30:00,30.89,30.93,30.89,30.91,58600.0,23.1462,23.1762,23.1462,23.1612,58600.0
2013-03-06 14:40:00,30.91,30.96,30.9,30.96,37000.0,23.1612,23.1987,23.1537,23.1987,37000.0
2013-03-06 14:50:00,30.95,30.95,30.92,30.93,16500.0,23.1912,23.1912,23.1687,23.1762,16500.0
2013-03-06 15:00:00,30.93,30.93,30.88,30.9,29700.0,23.1762,23.1762,23.1387,23.1537,29700.0
2013-03-06 15:10:00,30.9,30.93,30.9,30.91,27200.0,23.1537,23.1762,23.1537,23.1612,27200.0
2013-03-06 15:20:00,30.91,30.94,30.91,30.93,23200.0,23.1612,23.1837,23.1612,23.1762,23200.0
2013-03-06 15:30:00,30.92,30.92,30.87,30.87,42000.0,23.1687,23.1687,23.1312,23.1312,42000.0
2013-03-06 15:40:00,30.87,30.89,30.86,30.89,17000.0,23.1312,23.1462,23.1237,23.1462,17000.0
2013-03-06 15:50:00,30.89,30.9,30.88,30.89,51200.0,23.1462,23.1537,23.1387,23.1462,51200.0
2013-03-07 09:30:00,31.01,31.01,30.93,30.93,88300.0,23.2361,23.2361,23.1762,23.1762,88300.0
2013-03-07 09:40:00,30.92,31.05,30.91,31.04,72200.0,23.1687,23.2661,23.1612,23.2586,72200.0
2013-03-07 09:50:00,31.04,31.14,31.03,31.14,125700.0,23.2586,23.3335,23.2511,23.3335,125700.0
2013-03-07 10:00:00,31.15,31.15,31.1,31.13,45500.0,23.341,23.341,23.3036,23.326,45500.0
2013-03-07 10:10:00,31.12,31.13,31.1,31.12,15100.0,23.3186,23.326,23.3036,23.3186,15100.0
2013-03-07 10:20:00,31.12,31.12,31.08,31.1,86800.0,23.3186,23.3186,23.2886,23.3036,86800.0
2013-03-07 10:30:00,31.09,31.16,31.09,31.15,59500.0,23.2961,23.3485,23.2961,23.341,59500.0
2013-03-07 10:40:00,31.15,31.16,31.13,31.13,32000.0,23.341,23.3485,23.326,23.326,32000.0
2013-03-07 10:50:00,31.13,31.14,31.11,31.13,69600.0,23.326,23.3335,23.3111,23.326,69600.0
2013-03-07 11:00:00,31.14,31.19,31.13,31.19,146100.0,23.3335,23.371,23.326,23.371,146100.0
2013-03-07 11:10:00,31.19,31.2,31.16,31.17,82500.0,23.371,23.3785,23.3485,23.356,82500.0
2013-03-07 11:20:00,31.17,31.17,31.14,31.15,23400.0,23.356,23.356,23.3335,23.341,23400.0
2013-03-07 11:30:00,31.15,31.17,31.15,31.17,15600.0,23.341,23.356,23.341,23.356,15600.0
2013-03-07 11:40:00,31.16,31.17,31.15,31.17,17200.0,23.3485,23.356,23.341,23.356,17200.0
2013-03-07 11:50:00,31.17,31.18,31.14,31.16,12800.0,23.356,23.3635,23.3335,23.3485,12800.0
2013-03-07 12:00:00,31.16,31.16,31.14,31.16,11400.0,23.3485,23.3485,23.3335,23.3485,11400.0
2013-03-07 12:10:00,31.16,31.16,31.15,31.16,44200.0,23.3485,23.3485,23.341,23.3485,44200.0
2013-03-07 12:20:00,31.16,31.16,31.14,31.16,30600.0,23.3485,23.3485,23.3335,23.3485,30600.0
2013-03-07 12:30:00,31.16,31.17,31.15,31.17,70700.0,23.3485,23.356,23.341,23.356,70700.0
2013-03-07 12:40:00,31.17,31.17,31.16,31.17,11200.0,23.356,23.356,23.3485,23.356,11200.0
2013-03-07 12:50:00,31.17,31.2,31.17,31.18,80000.0,23.356,23.3785,23.356,23.3635,80000.0
2013-03-07 13:00:00,31.19,31.19,31.15,31.15,56800.0,23.371,23.371,23.341,23.341,56800.0
2013-03-07 13:10:00,31.16,31.17,31.15,31.16,21600.0,23.3485,23.356,23.341,23.3485,21600.0
2013-03-07 13:20:00,31.16,31.16,31.15,31.16,26900.0,23.3485,23.3485,23.341,23.3485,26900.0
2013-03-07 13:30:00,31.16,31.16,31.12,31.12,24500.0,23.3485,23.3485,23.3186,23.3186,24500.0
2013-03-07 13:40:00,31.12,31.14,31.12,31.13,29800.0,23.3186,23.3335,23.3186,23.326,29800.0
2013-03-07 13:50:00,31.13,31.15,31.13,31.13,47600.0,23.326,23.341,23.326,23.326,47600.0
2013-03-07 14:00:00,31.14,31.14,31.1,31.1,10400.0,23.3335,23.3335,23.3036,23.3036,10400.0
2013-03-07 14:10:00,31.09,31.12,31.08,31.12,9800.0,23.2961,23.3186,23.2886,23.3186,9800.0
2013-03-07 14:20:00,31.11,31.13,31.1,31.13,32100.0,23.3111,23.326,23.3036,23.326,32100.0
2013-03-07 14:30:00,31.13,31.15,31.13,31.14,16800.0,23.326,23.341,23.326,23.3335,16800.0
2013-03-07 14:40:00,31.14,31.16,31.13,31.15,14300.0,23.3335,23.3485,23.326,23.341,14300.0
2013-03-07 14:50:00,31.16,31.17,31.15,31.16,18200.0,23.3485,23.356,23.341,23.3485,18200.0
2013-03-07 15:00:00,31.16,31.19,31.16,31.19,12900.0,23.3485,23.371,23.3485,23.371,12900.0
2013-03-07 15:10:00,31.18,31.2,31.18,31.2,14300.0,23.3635,23.3785,23.3635,23.3785,14300.0
2013-03-07 15:20:00,31.2,31.2,31.18,31.19,28200.0,23.3785,23.3785,23.3635,23.371,28200.0
2013-03-07 15:30:00,31.19,31.23,31.19,31.21,73000.0,23.371,23.401,23.371,23.386,73000.0
2013-03-07 15:40:00,31.22,31.23,31.19,31.22,148000.0,23.3935,23.401,23.371,23.3935,148000.0
2013-03-07 15:50:00,31.22,31.23,31.19,31.22,101200.0,23.3935,23.401,23.371,23.3935,101200.0
2013-03-08 09:30:00,31.4,31.5,31.4,31.45,70600.0,23.5284,23.6033,23.5284,23.5658,70600.0
2013-03-08 09:40:00,31.44,31.45,31.28,31.29,52600.0,23.5583,23.5658,23.4384,23.4459,52600.0
2013-03-08 09:50:00,31.3,31.37,31.26,31.37,317700.0,23.4534,23.5059,23.4235,23.5059,317700.0
2013-03-08 10:00:00,31.36,31.36,31.28,31.33,78500.0,23.4984,23.4984,23.4384,23.4759,78500.0
2013-03-08 10:10:00,31.33,31.34,31.26,31.28,181500.0,23.4759,23.4834,23.4235,23.4384,181500.0
2013-03-08 10:20:00,31.29,31.32,31.26,31.3,131400.0,23.4459,23.4684,23.4235,23.4534,131400.0
2013-03-08 10:30:00,31.3,31.31,31.28,31.29,57600.0,23.4534,23.4609,23.4384,23.4459,57600.0
2013-03-08 10:40:00,31.3,31.3,31.16,31.16,188200.0,23.4534,23.4534,23.3485,23.3485,188200.0
2013-03-08 10:50:00,31.15,31.21,31.15,31.21,14700.0,23.341,23.386,23.341,23.386,14700.0
2013-03-08 11:00:00,31.21,31.3,31.19,31.3,19600.0,23.386,23.4534,23.371,23.4534,19600.0
2013-03-08 11:10:00,31.31,31.34,31.31,31.33,22000.0,23.4609,23.4834,23.4609,23.4759,22000.0
2013-03-08 11:20:00,31.33,31.34,31.3,31.31,66900.0,23.4759,23.4834,23.4534,23.4609,66900.0
2013-03-08 11:30:00,31.3,31.31,31.29,31.29,71800.0,23.4534,23.4609,23.4459,23.4459,71800.0
2013-03-08 11:40:00,31.27,31.29,31.27,31.29,14300.0,23.431,23.4459,23.431,23.4459,14300.0
2013-03-08 11:50:00,31.28,31.29,31.27,31.27,21300.0,23.4384,23.4459,23.431,23.431,21300.0
2013-03-08 12:00:00,31.27,31.27,31.26,31.27,8300.0,23.431,23.431,23.4235,23.431,8300.0
2013-03-08 12:10:00,31.26,31.27,31.21,31.21,52400.0,23.4235,23.431,23.386,23.386,52400.0
2013-03-08 12:20:00,31.22,31.24,31.2,31.2,15700.0,23.3935,23.4085,23.3785,23.3785,15700.0
2013-03-08 12:30:00,31.21,31.21,31.19,31.21,17900.0,23.386,23.386,23.371,23.386,17900.0
2013-03-08 12:40:00,31.21,31.22,31.2,31.21,8800.0,23.386,23.3935,23.3785,23.386,8800.0
2013-03-08 12:50:00,31.21,31.21,31.2,31.2,3900.0,23.386,23.386,23.3785,23.3785,3900.0
2013-03-08 13:00:00,31.2,31.21,31.2,31.21,2700.0,23.3785,23.386,23.3785,23.386,2700.0
2013-03-08 13:10:00,31.21,31.23,31.21,31.21,13400.0,23.386,23.401,23.386,23.386,13400.0
2013-03-08 13:20:00,31.22,31.23,31.21,31.23,2600.0,23.3935,23.401,23.386,23.401,2600.0
2013-03-08 13:30:00,31.23,31.28,31.23,31.28,16400.0,23.401,23.4384,23.401,23.4384,16400.0
2013-03-08 13:40:00,31.28,31.28,31.23,31.24,145300.0,23.4384,23.4384,23.401,23.4085,145300.0
2013-03-08 13:50:00,31.25,31.25,31.19,31.2,133600.0,23.416,23.416,23.371,23.3785,133600.0
2013-03-08 14:00:00,31.19,31.2,31.17,31.18,134500.0,23.371,23.3785,23.356,23.3635,134500.0
2013-03-08 14:10:00,31.17,31.17,31.14,31.16,80600.0,23.356,23.356,23.3335,23.3485,80600.0
2013-03-08 14:20:00,31.15,31.21,31.15,31.2,52800.0,23.341,23.386,23.341,23.3785,52800.0
2013-03-08 14:30:00,31.19,31.2,31.12,31.15,223000.0,23.371,23.3785,23.3186,23.341,223000.0
2013-03-08 14:40:00,31.16,31.18,31.15,31.15,15000.0,23.3485,23.3635,23.341,23.341,15000.0
2013-03-08 14:50:00,31.15,31.18,31.15,31.16,87200.0,23.341,23.3635,23.341,23.3485,87200.0
2013-03-08 15:00:00,31.17,31.2,31.17,31.18,143400.0,23.356,23.3785,23.356,23.3635,143400.0
2013-03-08 15:10:00,31.19,31.26,31.19,31.26,31500.0,23.371,23.4235,23.371,23.4235,31500.0
2013-03-08 15:20:00,31.27,31.27,31.24,31.26,72600.0,23.431,23.431,23.4085,23.4235,72600.0
2013-03-08 15:30:00,31.26,31.27,31.23,31.25,104300.0,23.4235,23.431,23.401,23.416,104300.0
2013-03-08 15:40:00,31.26,31.3,31.25,31.3,54500.0,23.4235,23.4534,23.416,23.4534,54500.0
2013-03-08 15:50:00,31.3,31.3,31.26,31.26,139100.0,23.4534,23.4534,23.4235,23.4235,139100.0
2013-03-11 09:30:00,31.4,31.4,31.2,31.27,24800.0,23.5284,23.5284,23.3785,23.431,24800.0
2013-03-11 09:40:00,31.27,31.32,31.23,31.32,15600.0,23.431,23.4684,23.401,23.4684,15600.0
2013-03-11 09:50:00,31.32,31.38,31.32,31.35,31100.0,23.4684,23.5134,23.4684,23.4909,31100.0
2013-03-11 10:00:00,31.36,31.37,31.33,31.36,16100.0,23.4984,23.5059,23.4759,23.4984,16100.0
2013-03-11 10:10:00,31.37,31.38,31.33,31.34,13400.0,23.5059,23.5134,23.4759,23.4834,13400.0
2013-03-11 10:20:00,31.34,31.35,31.31,31.31,17400.0,23.4834,23.4909,23.4609,23.4609,17400.0
2013-03-11 10:30:00,31.31,31.35,31.31,31.34,15400.0,23.4609,23.4909,23.4609,23.4834,15400.0
2013-03-11 10:40:00,31.34,31.36,31.33,31.36,10400.0,23.4834,23.4984,23.4759,23.4984,10400.0
2013-03-11 10:50:00,31.37,31.37,31.3,31.32,29000.0,23.5059,23.5059,23.4534,23.4684,29000.0
2013-03-11 11:00:00,31.32,31.33,31.31,31.32,8300.0,23.4684,23.4759,23.4609,23.4684,8300.0
2013-03-11 11:10:00,31.33,31.4,31.33,31.4,78800.0,23.4759,23.5284,23.4759,23.5284,78800.0
2013-03-11 11:20:00,31.4,31.4,31.37,31.38,10900.0,23.5284,23.5284,23.5059,23.5134,10900.0
2013-03-11 11:30:00,31.38,31.39,31.37,31.39,10400.0,23.5134,23.5209,23.5059,23.5209,10400.0
2013-03-11 11:40:00,31.39,31.4,31.39,31.4,8700.0,23.5209,23.5284,23.5209,23.5284,8700.0
2013-03-11 11:50:00,31.39,31.41,31.39,31.41,22800.0,23.5209,23.5359,23.5209,23.5359,22800.0
2013-03-11 12:00:00,31.41,31.42,31.4,31.41,47300.0,23.5359,23.5433,23.5284,23.5359,47300.0
2013-03-11 12:10:00,31.4,31.41,31.38,31.38,4800.0,23.5284,23.5359,23.5134,23.5134,4800.0
2013-03-11 12:20:00,31.38,31.39,31.36,31.37,3700.0,23.5134,23.5209,23.4984,23.5059,3700.0
2013-03-11 12:30:00,31.36,31.36,31.34,31.34,6800.0,23.4984,23.4984,23.4834,23.4834,6800.0
2013-03-11 12:40:00,31.34,31.36,31.34,31.35,12200.0,23.4834,23.4984,23.4834,23.4909,12200.0
2013-03-11 12:50:00,31.34,31.39,31.34,31.39,36100.0,23.4834,23.5209,23.4834,23.5209,36100.0
2013-03-11 13:00:00,31.39,31.43,31.39,31.43,23500.0,23.5209,23.5508,23.5209,23.5508,23500.0
2013-03-11 13:10:00,31.43,31.45,31.43,31.44,47700.0,23.5508,23.5658,23.5508,23.5583,47700.0
2013-03-11 13:20:00,31.45,31.46,31.45,31.46,16600.0,23.5658,23.5733,23.5658,23.5733,16600.0
2013-03-11 13:30:00,31.46,31.48,31.46,31.48,48000.0,23.5733,23.5883,23.5733,23.5883,48000.0
2013-03-11 13:40:00,31.47,31.48,31.45,31.46,54000.0,23.5808,23.5883,23.5658,23.5733,54000.0
2013-03-11 13:50:00,31.44,31.46,31.43,31.46,52300.0,23.5583,23.5733,23.5508,23.5733,52300.0
2013-03-11 14:00:00,31.45,31.46,31.44,31.46,9300.0,23.5658,23.5733,23.5583,23.5733,9300.0
2013-03-11 14:10:00,31.46,31.46,31.44,31.44,15100.0,23.5733,23.5733,23.5583,23.5583,15100.0
2013-03-11 14:20:00,31.45,31.47,31.45,31.46,15300.0,23.5658,23.5808,23.5658,23.5733,15300.0
2013-03-11 14:30:00,31.45,31.45,31.41,31.42,13300.0,23.5658,23.5658,23.5359,23.5433,13300.0
2013-03-11 14:40:00,31.42,31.44,31.42,31.43,12800.0,23.5433,23.5583,23.5433,23.5508,12800.0
2013-03-11 14:50:00,31.43,31.43,31.41,31.43,9600.0,23.5508,23.5508,23.5359,23.5508,9600.0
2013-03-11 15:00:00,31.43,31.44,31.41,31.41,24700.0,23.5508,23.5583,23.5359,23.5359,24700.0
2013-03-11 15:10:00,31.41,31.41,31.39,31.41,37200.0,23.5359,23.5359,23.5209,23.5359,37200.0
2013-03-11 15:20:00,31.41,31.41,31.4,31.4,33500.0,23.5359,23.5359,23.5284,23.5284,33500.0
2013-03-11 15:30:00,31.4,31.41,31.38,31.38,24700.0,23.5284,23.5359,23.5134,23.5134,24700.0
2013-03-11 15:40:00,31.38,31.41,31.38,31.41,28500.0,23.5134,23.5359,23.5134,23.5359,28500.0
2013-03-11 15:50:00,31.41,31.42,31.4,31.4,145900.0,23.5359,23.5433,23.5284,23.5284,145900.0
2013-03-12 09:30:00,31.39,31.43,31.35,31.38,49700.0,23.5209,23.5508,23.4909,23.5134,49700.0
2013-03-12 09:40:00,31.36,31.39,31.34,31.38,18500.0,23.4984,23.5209,23.4834,23.5134,18500.0
2013-03-12 09:50:00,31.39,31.41,31.37,31.4,42400.0,23.5209,23.5359,23.5059,23.5284,42400.0
2013-03-12 10:00:00,31.41,31.43,31.4,31.43,71800.0,23.5359,23.5508,23.5284,23.5508,71800.0
2013-03-12 10:10:00,31.42,31.43,31.4,31.4,16600.0,23.5433,23.5508,23.5284,23.5284,16600.0
2013-03-12 10:20:00,31.39,31.46,31.38,31.46,24600.0,23.5209,23.5733,23.5134,23.5733,24600.0
2013-03-12 10:30:00,31.45,31.45,31.4,31.41,20100.0,23.5658,23.5658,23.5284,23.5359,20100.0
2013-03-12 10:40:00,31.41,31.44,31.41,31.44,12400.0,23.5359,23.5583,23.5359,23.5583,12400.0
2013-03-12 10:50:00,31.43,31.44,31.39,31.41,37900.0,23.5508,23.5583,23.5209,23.5359,37900.0
2013-03-12 11:00:00,31.4,31.4,31.35,31.36,17600.0,23.5284,23.5284,23.4909,23.4984,17600.0
2013-03-12 11:10:00,31.36,31.36,31.3,31.32,32800.0,23.4984,23.4984,23.4534,23.4684,32800.0
2013-03-12 11:20:00,31.31,31.31,31.27,31.27,71400.0,23.4609,23.4609,23.431,23.431,71400.0
2013-03-12 11:30:00,31.27,31.3,31.26,31.29,18700.0,23.431,23.4534,23.4235,23.4459,18700.0
2013-03-12 11:40:00,31.29,31.3,31.27,31.29,21600.0,23.4459,23.4534,23.431,23.4459,21600.0
2013-03-12 11:50:00,31.3,31.34,31.29,31.33,26500.0,23.4534,23.4834,23.4459,23.4759,26500.0
2013-03-12 12:00:00,31.32,31.34,31.3,31.34,21500.0,23.4684,23.4834,23.4534,23.4834,21500.0
2013-03-12 12:10:00,31.33,31.34,31.32,31.34,4600.0,23.4759,23.4834,23.4684,23.4834,4600.0
2013-03-12 12:20:00,31.33,31.33,31.28,31.31,8400.0,23.4759,23.4759,23.4384,23.4609,8400.0
2013-03-12 12:30:00,31.31,31.31,31.3,31.3,3200.0,23.4609,23.4609,23.4534,23.4534,3200.0
2013-03-12 12:40:00,31.3,31.31,31.3,31.31,4500.0,23.4534,23.4609,23.4534,23.4609,4500.0
2013-03-12 12:50:00,31.31,31.33,31.3,31.33,41400.0,23.4609,23.4759,23.4534,23.4759,41400.0
2013-03-12 13:00:00,31.32,31.34,31.31,31.33,83300.0,23.4684,23.4834,23.4609,23.4759,83300.0
2013-03-12 13:10:00,31.32,31.35,31.32,31.35,19100.0,23.4684,23.4909,23.4684,23.4909,19100.0
2013-03-12 13:20:00,31.35,31.35,31.32,31.33,15700.0,23.4909,23.4909,23.4684,23.4759,15700.0
2013-03-12 13:30:00,31.33,31.34,31.32,31.33,17100.0,23.4759,23.4834,23.4684,23.4759,17100.0
2013-03-12 13:40:00,31.34,31.34,31.29,31.29,21300.0,23.4834,23.4834,23.4459,23.4459,21300.0
2013-03-12 13:50:00,31.3,31.31,31.28,31.29,19000.0,23.4534,23.4609,23.4384,23.4459,19000.0
2013-03-12 14:00:00,31.29,31.29,31.27,31.28,24400.0,23.4459,23.4459,23.431,23.4384,24400.0
2013-03-12 14:10:00,31.27,31.27,31.23,31.27,23900.0,23.431,23.431,23.401,23.431,23900.0
2013-03-12 14:20:00,31.27,31.27,31.25,31.25,22800.0,23.431,23.431,23.416,23.416,22800.0
2013-03-12 14:30:00,31.26,31.28,31.24,31.25,44300.0,23.4235,23.4384,23.4085,23.416,44300.0
2013-03-12 14:40:00,31.25,31.3,31.25,31.3,155100.0,23.416,23.4534,23.416,23.4534,155100.0
2013-03-12 14:50:00,31.3,31.31,31.29,31.29,72500.0,23.4534,23.4609,23.4459,23.4459,72500.0
2013-03-12 15:00:00,31.28,31.31,31.28,31.29,20100.0,23.4384,23.4609,23.4384,23.4459,20100.0
2013-03-12 15:10:00,31.3,31.33,31.29,31.33,24200.0,23.4534,23.4759,23.4459,23.4759,24200.0
2013-03-12 15:20:00,31.33,31.33,31.28,31.3,98700.0,23.4759,23.4759,23.4384,23.4534,98700.0
2013-03-12 15:30:00,31.3,31.32,31.3,31.32,21700.0,23.4534,23.4684,23.4534,23.4684,21700.0
2013-03-12 15:40:00,31.32,31.33,31.28,31.3,38100.0,23.4684,23.4759,23.4384,23.4534,38100.0
2013-03-12 15:50:00,31.28,31.32,31.27,31.31,82100.0,23.4384,23.4684,23.431,23.4609,82100.0
2013-03-13 09:30:00,31.3,31.37,31.3,31.32,22800.0,23.4534,23.5059,23.4534,23.4684,22800.0
2013-03-13 09:40:00,31.32,31.32,31.27,31.31,32400.0,23.4684,23.4684,23.431,23.4609,32400.0
2013-03-13 09:50:00,31.3,31.32,31.29,31.32,11900.0,23.4534,23.4684,23.4459,23.4684,11900.0
2013-03-13 10:00:00,31.32,31.32,31.29,31.3,51100.0,23.4684,23.4684,23.4459,23.4534,51100.0
2013-03-13 10:10:00,31.3,31.31,31.28,31.31,22600.0,23.4534,23.4609,23.4384,23.4609,22600.0
2013-03-13 10:20:00,31.32,31.34,31.32,31.32,1900.0,23.4684,23.4834,23.4684,23.4684,1900.0
2013-03-13 10:30:00,31.33,31.37,31.32,31.37,5600.0,23.4759,23.5059,23.4684,23.5059,5600.0
2013-03-13 10:40:00,31.37,31.37,31.35,31.35,4300.0,23.5059,23.5059,23.4909,23.4909,4300.0
2013-03-13 10:50:00,31.35,31.39,31.35,31.39,68900.0,23.4909,23.5209,23.4909,23.5209,68900.0
2013-03-13 11:00:00,31.39,31.4,31.37,31.37,10500.0,23.5209,23.5284,23.5059,23.5059,10500.0
2013-03-13 11:10:00,31.37,31.38,31.37,31.37,9900.0,23.5059,23.5134,23.5059,23.5059,9900.0
2013-03-13 11:20:00,31.36,31.36,31.33,31.35,19600.0,23.4984,23.4984,23.4759,23.4909,19600.0
2013-03-13 11:30:00,31.34,31.35,31.33,31.33,4100.0,23.4834,23.4909,23.4759,23.4759,4100.0
2013-03-13 11:40:00,31.33,31.34,31.32,31.33,2000.0,23.4759,23.4834,23.4684,23.4759,2000.0
2013-03-13 11:50:00,31.33,31.35,31.33,31.33,5100.0,23.4759,23.4909,23.4759,23.4759,5100.0
2013-03-13 12:00:00,31.34,31.35,31.33,31.35,3100.0,23.4834,23.4909,23.4759,23.4909,3100.0
2013-03-13 12:10:00,31.36,31.39,31.36,31.39,3800.0,23.4984,23.5209,23.4984,23.5209,3800.0
2013-03-13 12:20:00,31.4,31.41,31.4,31.41,22300.0,23.5284,23.5359,23.5284,23.5359,22300.0
2013-03-13 12:30:00,31.42,31.46,31.41,31.46,6400.0,23.5433,23.5733,23.5359,23.5733,6400.0
2013-03-13 12:40:00,31.46,31.47,31.44,31.44,14900.0,23.5733,23.5808,23.5583,23.5583,14900.0
2013-03-13 12:50:00,31.45,31.45,31.43,31.43,2200.0,23.5658,23.5658,23.5508,23.5508,2200.0
2013-03-13 13:00:00,31.43,31.43,31.42,31.43,5000.0,23.5508,23.5508,23.5433,23.5508,5000.0
2013-03-13 13:10:00,31.42,31.44,31.42,31.44,2700.0,23.5433,23.5583,23.5433,23.5583,2700.0
2013-03-13 13:20:00,31.44,31.44,31.43,31.44,2900.0,23.5583,23.5583,23.5508,23.5583,2900.0
2013-03-13 13:30:00,31.44,31.45,31.43,31.44,15700.0,23.5583,23.5658,23.5508,23.5583,15700.0
2013-03-13 13:40:00,31.44,31.5,31.43,31.49,47600.0,23.5583,23.6033,23.5508,23.5958,47600.0
2013-03-13 13:50:00,31.48,31.5,31.48,31.49,19400.0,23.5883,23.6033,23.5883,23.5958,19400.0
2013-03-13 14:00:00,31.48,31.51,31.47,31.51,13600.0,23.5883,23.6108,23.5808,23.6108,13600.0
2013-03-13 14:10:00,31.51,31.51,31.5,31.51,5400.0,23.6108,23.6108,23.6033,23.6108,5400.0
2013-03-13 14:20:00,31.5,31.51,31.49,31.5,18200.0,23.6033,23.6108,23.5958,23.6033,18200.0
2013-03-13 14:30:00,31.51,31.52,31.47,31.48,150300.0,23.6108,23.6183,23.5808,23.5883,150300.0
2013-03-13 14:40:00,31.48,31.49,31.47,31.48,11800.0,23.5883,23.5958,23.5808,23.5883,11800.0
2013-03-13 14:50:00,31.48,31.49,31.47,31.49,61400.0,23.5883,23.5958,23.5808,23.5958,61400.0
2013-03-13 15:00:00,31.49,31.5,31.46,31.46,10900.0,23.5958,23.6033,23.5733,23.5733,10900.0
2013-03-13 15:10:00,31.46,31.47,31.45,31.46,10900.0,23.5733,23.5808,23.5658,23.5733,10900.0
2013-03-13 15:20:00,31.46,31.49,31.46,31.49,18800.0,23.5733,23.5958,23.5733,23.5958,18800.0
2013-03-13 15:30:00,31.48,31.51,31.48,31.48,36000.0,23.5883,23.6108,23.5883,23.5883,36000.0
2013-03-13 15:40:00,31.49,31.5,31.48,31.5,15900.0,23.5958,23.6033,23.5883,23.6033,15900.0
2013-03-13 15:50:00,31.51,31.51,31.47,31.47,101800.0,23.6108,23.6108,23.5808,23.5808,101800.0
2013-03-14 09:30:00,31.59,31.62,31.52,31.62,10300.0,23.6707,23.6932,23.6183,23.6932,10300.0
2013-03-14 09:40:00,31.61,31.63,31.58,31.59,32600.0,23.6857,23.7007,23.6632,23.6707,32600.0
2013-03-14 09:50:00,31.6,31.65,31.6,31.64,23300.0,23.6782,23.7157,23.6782,23.7082,23300.0
2013-03-14 10:00:00,31.64,31.66,31.64,31.64,82700.0,23.7082,23.7232,23.7082,23.7082,82700.0
2013-03-14 10:10:00,31.63,31.64,31.6,31.6,16400.0,23.7007,23.7082,23.6782,23.6782,16400.0
2013-03-14 10:20:00,31.6,31.63,31.6,31.62,18500.0,23.6782,23.7007,23.6782,23.6932,18500.0
2013-03-14 10:30:00,31.62,31.63,31.61,31.62,5200.0,23.6932,23.7007,23.6857,23.6932,5200.0
2013-03-14 10:40:00,31.61,31.65,31.61,31.64,17300.0,23.6857,23.7157,23.6857,23.7082,17300.0
2013-03-14 10:50:00,31.64,31.65,31.64,31.64,7300.0,23.7082,23.7157,23.7082,23.7082,7300.0
2013-03-14 11:00:00,31.64,31.64,31.63,31.64,6200.0,23.7082,23.7082,23.7007,23.7082,6200.0
2013-03-14 11:10:00,31.63,31.66,31.62,31.66,101400.0,23.7007,23.7232,23.6932,23.7232,101400.0
2013-03-14 11:20:00,31.66,31.67,31.65,31.65,56100.0,23.7232,23.7307,23.7157,23.7157,56100.0
2013-03-14 11:30:00,31.65,31.67,31.65,31.67,15100.0,23.7157,23.7307,23.7157,23.7307,15100.0
2013-03-14 11:40:00,31.66,31.66,31.65,31.66,11100.0,23.7232,23.7232,23.7157,23.7232,11100.0
2013-03-14 11:50:00,31.67,31.68,31.65,31.66,24600.0,23.7307,23.7382,23.7157,23.7232,24600.0
2013-03-14 12:00:00,31.66,31.67,31.66,31.67,3800.0,23.7232,23.7307,23.7232,23.7307,3800.0
2013-03-14 12:10:00,31.67,31.68,31.67,31.67,3400.0,23.7307,23.7382,23.7307,23.7307,3400.0
2013-03-14 12:20:00,31.67,31.67,31.64,31.65,14900.0,23.7307,23.7307,23.7082,23.7157,14900.0
2013-03-14 12:30:00,31.65,31.66,31.65,31.65,42000.0,23.7157,23.7232,23.7157,23.7157,42000.0
2013-03-14 12:40:00,31.65,31.65,31.62,31.62,16100.0,23.7157,23.7157,23.6932,23.6932,16100.0
2013-03-14 12:50:00,31.62,31.63,31.62,31.62,26400.0,23.6932,23.7007,23.6932,23.6932,26400.0
2013-03-14 13:00:00,31.63,31.65,31.63,31.64,9000.0,23.7007,23.7157,23.7007,23.7082,9000.0
2013-03-14 13:10:00,31.64,31.65,31.63,31.65,13400.0,23.7082,23.7157,23.7007,23.7157,13400.0
2013-03-14 13:20:00,31.64,31.65,31.64,31.64,8800.0,23.7082,23.7157,23.7082,23.7082,8800.0
2013-03-14 13:30:00,31.63,31.63,31.6,31.61,17600.0,23.7007,23.7007,23.6782,23.6857,17600.0
2013-03-14 13:40:00,31.61,31.65,31.61,31.65,35800.0,23.6857,23.7157,23.6857,23.7157,35800.0
2013-03-14 13:50:00,31.65,31.66,31.63,31.64,25800.0,23.7157,23.7232,23.7007,23.7082,25800.0
2013-03-14 14:00:00,31.64,31.65,31.63,31.65,44700.0,23.7082,23.7157,23.7007,23.7157,44700.0
2013-03-14 14:10:00,31.65,31.67,31.65,31.66,15500.0,23.7157,23.7307,23.7157,23.7232,15500.0
2013-03-14 14:20:00,31.66,31.68,31.66,31.68,11200.0,23.7232,23.7382,23.7232,23.7382,11200.0
2013-03-14 14:30:00,31.67,31.69,31.67,31.69,29100.0,23.7307,23.7457,23.7307,23.7457,29100.0
2013-03-14 14:40:00,31.69,31.7,31.69,31.7,40400.0,23.7457,23.7532,23.7457,23.7532,40400.0
2013-03-14 14:50:00,31.7,31.72,31.69,31.71,70800.0,23.7532,23.7681,23.7457,23.7606,70800.0
2013-03-14 15:00:00,31.71,31.72,31.7,31.71,9300.0,23.7606,23.7681,23.7532,23.7606,9300.0
2013-03-14 15:10:00,31.7,31.73,31.7,31.73,60900.0,23.7532,23.7756,23.7532,23.7756,60900.0
2013-03-14 15:20:00,31.73,31.73,31.71,31.72,20000.0,23.7756,23.7756,23.7606,23.7681,20000.0
2013-03-14 15:30:00,31.72,31.75,31.71,31.75,152600.0,23.7681,23.7906,23.7606,23.7906,152600.0
2013-03-14 15:40:00,31.75,31.8,31.75,31.8,110200.0,23.7906,23.8281,23.7906,23.8281,110200.0
2013-03-14 15:50:00,31.8,31.8,31.76,31.79,146100.0,23.8281,23.8281,23.7981,23.8206,146100.0
2013-03-15 09:30:00,31.68,31.74,31.6,31.61,13100.0,23.8118,23.8569,23.7517,23.7592,13100.0
2013-03-15 09:40:00,31.62,31.7,31.58,31.7,34000.0,23.7667,23.8268,23.7366,23.8268,34000.0
2013-03-15 09:50:00,31.7,31.73,31.66,31.69,127600.0,23.8268,23.8494,23.7968,23.8193,127600.0
2013-03-15 10:00:00,31.69,31.71,31.66,31.68,60000.0,23.8193,23.8343,23.7968,23.8118,60000.0
2013-03-15 10:10:00,31.68,31.7,31.66,31.7,8400.0,23.8118,23.8268,23.7968,23.8268,8400.0
2013-03-15 10:20:00,31.71,31.75,31.69,31.69,80400.0,23.8343,23.8644,23.8193,23.8193,80400.0
2013-03-15 10:30:00,31.69,31.74,31.68,31.74,12600.0,23.8193,23.8569,23.8118,23.8569,12600.0
2013-03-15 10:40:00,31.73,31.78,31.72,31.77,160400.0,23.8494,23.887,23.8419,23.8794,160400.0
2013-03-15 10:50:00,31.77,31.77,31.74,31.74,2800.0,23.8794,23.8794,23.8569,23.8569,2800.0
2013-03-15 11:00:00,31.75,31.8,31.75,31.79,50100.0,23.8644,23.902,23.8644,23.8945,50100.0
2013-03-15 11:10:00,31.79,31.82,31.79,31.82,231300.0,23.8945,23.917,23.8945,23.917,231300.0
2013-03-15 11:20:00,31.83,31.85,31.81,31.82,67100.0,23.9245,23.9396,23.9095,23.917,67100.0
2013-03-15 11:30:00,31.82,31.82,31.8,31.81,14100.0,23.917,23.917,23.902,23.9095,14100.0
2013-03-15 11:40:00,31.81,31.81,31.79,31.79,7300.0,23.9095,23.9095,23.8945,23.8945,7300.0
2013-03-15 11:50:00,31.79,31.79,31.77,31.77,4900.0,23.8945,23.8945,23.8794,23.8794,4900.0
2013-03-15 12:00:00,31.77,31.78,31.76,31.78,5200.0,23.8794,23.887,23.8719,23.887,5200.0
2013-03-15 12:10:00,31.79,31.83,31.78,31.82,27200.0,23.8945,23.9245,23.887,23.917,27200.0
2013-03-15 12:20:00,31.83,31.83,31.81,31.82,5300.0,23.9245,23.9245,23.9095,23.917,5300.0
2013-03-15 12:30:00,31.81,31.82,31.81,31.82,7400.0,23.9095,23.917,23.9095,23.917,7400.0
2013-03-15 12:40:00,31.83,31.84,31.82,31.83,9600.0,23.9245,23.9321,23.917,23.9245,9600.0
2013-03-15 12:50:00,31.83,31.84,31.81,31.82,2600.0,23.9245,23.9321,23.9095,23.917,2600.0
2013-03-15 13:00:00,31.83,31.84,31.82,31.83,29600.0,23.9245,23.9321,23.917,23.9245,29600.0
2013-03-15 13:10:00,31.83,31.83,31.82,31.83,1700.0,23.9245,23.9245,23.917,23.9245,1700.0
2013-03-15 13:20:00,31.83,31.83,31.82,31.83,2200.0,23.9245,23.9245,23.917,23.9245,2200.0
2013-03-15 13:30:00,31.82,31.84,31.82,31.84,28100.0,23.917,23.9321,23.917,23.9321,28100.0
2013-03-15 13:40:00,31.84,31.84,31.82,31.82,3900.0,23.9321,23.9321,23.917,23.917,3900.0
2013-03-15 13:50:00,31.82,31.83,31.82,31.83,9400.0,23.917,23.9245,23.917,23.9245,9400.0
2013-03-15 14:00:00,31.83,31.85,31.82,31.82,8100.0,23.9245,23.9396,23.917,23.917,8100.0
2013-03-15 14:10:00,31.83,31.83,31.82,31.82,12700.0,23.9245,23.9245,23.917,23.917,12700.0
2013-03-15 14:20:00,31.82,31.82,31.8,31.81,34800.0,23.917,23.917,23.902,23.9095,34800.0
2013-03-15 14:30:00,31.81,31.81,31.78,31.78,29900.0,23.9095,23.9095,23.887,23.887,29900.0
2013-03-15 14:40:00,31.79,31.81,31.79,31.8,56700.0,23.8945,23.9095,23.8945,23.902,56700.0
2013-03-15 14:50:00,31.81,31.83,31.8,31.83,79000.0,23.9095,23.9245,23.902,23.9245,79000.0
2013-03-15 15:00:00,31.82,31.83,31.81,31.83,17400.0,23.917,23.9245,23.9095,23.9245,17400.0
2013-03-15 15:10:00,31.82,31.83,31.79,31.79,12500.0,23.917,23.9245,23.8945,23.8945,12500.0
2013-03-15 15:20:00,31.8,31.81,31.78,31.8,52800.0,23.902,23.9095,23.887,23.902,52800.0
2013-03-15 15:30:00,31.79,31.83,31.79,31.82,38400.0,23.8945,23.9245,23.8945,23.917,38400.0
2013-03-15 15:40:00,31.81,31.83,31.8,31.82,34700.0,23.9095,23.9245,23.902,23.917,34700.0
2013-03-15 15:50:00,31.81,31.86,31.81,31.85,143800.0,23.9095,23.9471,23.9095,23.9396,143800.0
2013-03-18 09:30:00,31.54,31.59,31.35,31.57,137200.0,23.7066,23.7441,23.5638,23.7291,137200.0
2013-03-18 09:40:00,31.59,31.61,31.57,31.6,141200.0,23.7441,23.7592,23.7291,23.7517,141200.0
2013-03-18 09:50:00,31.6,31.62,31.57,31.6,75600.0,23.7517,23.7667,23.7291,23.7517,75600.0
2013-03-18 10:00:00,31.59,31.59,31.47,31.47,160200.0,23.7441,23.7441,23.6539,23.6539,160200.0
2013-03-18 10:10:00,31.47,31.5,31.46,31.48,101500.0,23.6539,23.6765,23.6464,23.6615,101500.0
2013-03-18 10:20:00,31.48,31.55,31.48,31.55,133500.0,23.6615,23.7141,23.6615,23.7141,133500.0
2013-03-18 10:30:00,31.55,31.58,31.52,31.55,67100.0,23.7141,23.7366,23.6915,23.7141,67100.0
2013-03-18 10:40:00,31.55,31.6,31.54,31.6,19000.0,23.7141,23.7517,23.7066,23.7517,19000.0
2013-03-18 10:50:00,31.6,31.6,31.56,31.56,9500.0,23.7517,23.7517,23.7216,23.7216,9500.0
2013-03-18 11:00:00,31.55,31.58,31.55,31.58,8800.0,23.7141,23.7366,23.7141,23.7366,8800.0
2013-03-18 11:10:00,31.58,31.59,31.56,31.57,6200.0,23.7366,23.7441,23.7216,23.7291,6200.0
2013-03-18 11:20:00,31.57,31.61,31.57,31.61,10100.0,23.7291,23.7592,23.7291,23.7592,10100.0
2013-03-18 11:30:00,31.59,31.59,31.58,31.59,4600.0,23.7441,23.7441,23.7366,23.7441,4600.0
2013-03-18 11:40:00,31.59,31.59,31.58,31.58,3500.0,23.7441,23.7441,23.7366,23.7366,3500.0
2013-03-18 11:50:00,31.59,31.63,31.59,31.63,42600.0,23.7441,23.7742,23.7441,23.7742,42600.0
2013-03-18 12:00:00,31.64,31.66,31.63,31.65,5000.0,23.7817,23.7968,23.7742,23.7892,5000.0
2013-03-18 12:10:00,31.65,31.66,31.62,31.62,8600.0,23.7892,23.7968,23.7667,23.7667,8600.0
2013-03-18 12:20:00,31.61,31.64,31.61,31.63,5700.0,23.7592,23.7817,23.7592,23.7742,5700.0
2013-03-18 12:30:00,31.62,31.63,31.6,31.62,22600.0,23.7667,23.7742,23.7517,23.7667,22600.0
2013-03-18 12:40:00,31.62,31.62,31.59,31.59,5900.0,23.7667,23.7667,23.7441,23.7441,5900.0
2013-03-18 12:50:00,31.6,31.65,31.6,31.65,16700.0,23.7517,23.7892,23.7517,23.7892,16700.0
2013-03-18 13:00:00,31.64,31.64,31.62,31.63,9800.0,23.7817,23.7817,23.7667,23.7742,9800.0
2013-03-18 13:10:00,31.63,31.65,31.63,31.63,8600.0,23.7742,23.7892,23.7742,23.7742,8600.0
2013-03-18 13:20:00,31.63,31.65,31.6,31.6,13300.0,23.7742,23.7892,23.7517,23.7517,13300.0
2013-03-18 13:30:00,31.61,31.61,31.58,31.59,2500.0,23.7592,23.7592,23.7366,23.7441,2500.0
2013-03-18 13:40:00,31.58,31.59,31.58,31.59,3100.0,23.7366,23.7441,23.7366,23.7441,3100.0
2013-03-18 13:50:00,31.58,31.58,31.57,31.57,5100.0,23.7366,23.7366,23.7291,23.7291,5100.0
2013-03-18 14:00:00,31.56,31.6,31.56,31.6,6600.0,23.7216,23.7517,23.7216,23.7517,6600.0
2013-03-18 14:10:00,31.6,31.61,31.6,31.6,2700.0,23.7517,23.7592,23.7517,23.7517,2700.0
2013-03-18 14:20:00,31.61,31.65,31.61,31.65,4000.0,23.7592,23.7892,23.7592,23.7892,4000.0
2013-03-18 14:30:00,31.65,31.65,31.61,31.61,6800.0,23.7892,23.7892,23.7592,23.7592,6800.0
2013-03-18 14:40:00,31.61,31.64,31.61,31.62,9300.0,23.7592,23.7817,23.7592,23.7667,9300.0
2013-03-18 14:50:00,31.61,31.61,31.56,31.56,12100.0,23.7592,23.7592,23.7216,23.7216,12100.0
2013-03-18 15:00:00,31.56,31.59,31.56,31.59,23300.0,23.7216,23.7441,23.7216,23.7441,23300.0
2013-03-18 15:10:00,31.59,31.6,31.51,31.53,28100.0,23.7441,23.7517,23.684,23.699,28100.0
2013-03-18 15:20:00,31.53,31.55,31.51,31.52,26300.0,23.699,23.7141,23.684,23.6915,26300.0
2013-03-18 15:30:00,31.52,31.52,31.48,31.49,46700.0,23.6915,23.6915,23.6615,23.669,46700.0
2013-03-18 15:40:00,31.49,31.54,31.45,31.5,182300.0,23.669,23.7066,23.6389,23.6765,182300.0
2013-03-18 15:50:00,31.5,31.55,31.5,31.52,274800.0,23.6765,23.7141,23.6765,23.6915,274800.0
2013-03-19 09:30:00,31.66,31.69,31.6,31.63,110500.0,23.7968,23.8193,23.7517,23.7742,110500.0
2013-03-19 09:40:00,31.63,31.69,31.61,31.69,49600.0,23.7742,23.8193,23.7592,23.8193,49600.0
2013-03-19 09:50:00,31.69,31.7,31.67,31.69,40600.0,23.8193,23.8268,23.8043,23.8193,40600.0
2013-03-19 10:00:00,31.69,31.71,31.62,31.62,130200.0,23.8193,23.8343,23.7667,23.7667,130200.0
2013-03-19 10:10:00,31.64,31.66,31.64,31.66,39800.0,23.7817,23.7968,23.7817,23.7968,39800.0
2013-03-19 10:20:00,31.67,31.68,31.59,31.6,57000.0,23.8043,23.8118,23.7441,23.7517,57000.0
2013-03-19 10:30:00,31.58,31.6,31.56,31.6,19300.0,23.7366,23.7517,23.7216,23.7517,19300.0
2013-03-19 10:40:00,31.6,31.63,31.57,31.57,23300.0,23.7517,23.7742,23.7291,23.7291,23300.0
2013-03-19 10:50:00,31.57,31.59,31.56,31.59,18900.0,23.7291,23.7441,23.7216,23.7441,18900.0
2013-03-19 11:00:00,31.59,31.59,31.56,31.59,4400.0,23.7441,23.7441,23.7216,23.7441,4400.0
2013-03-19 11:10:00,31.58,31.64,31.58,31.63,8800.0,23.7366,23.7817,23.7366,23.7742,8800.0
2013-03-19 11:20:00,31.64,31.64,31.63,31.64,7300.0,23.7817,23.7817,23.7742,23.7817,7300.0
2013-03-19 11:30:00,31.65,31.68,31.64,31.64,11000.0,23.7892,23.8118,23.7817,23.7817,11000.0
2013-03-19 11:40:00,31.63,31.64,31.56,31.56,16600.0,23.7742,23.7817,23.7216,23.7216,16600.0
2013-03-19 11:50:00,31.56,31.56,31.45,31.48,134100.0,23.7216,23.7216,23.6389,23.6615,134100.0
2013-03-19 12:00:00,31.49,31.55,31.48,31.52,72100.0,23.669,23.7141,23.6615,23.6915,72100.0
2013-03-19 12:10:00,31.51,31.52,31.45,31.49,105300.0,23.684,23.6915,23.6389,23.669,105300.0
2013-03-19 12:20:00,31.5,31.64,31.5,31.63,63400.0,23.6765,23.7817,23.6765,23.7742,63400.0
2013-03-19 12:30:00,31.63,31.63,31.57,31.63,10100.0,23.7742,23.7742,23.7291,23.7742,10100.0
2013-03-19 12:40:00,31.63,31.68,31.62,31.62,29500.0,23.7742,23.8118,23.7667,23.7667,29500.0
2013-03-19 12:50:00,31.6,31.61,31.57,31.58,7600.0,23.7517,23.7592,23.7291,23.7366,7600.0
2013-03-19 13:00:00,31.58,31.61,31.57,31.6,11600.0,23.7366,23.7592,23.7291,23.7517,11600.0
2013-03-19 13:10:00,31.6,31.6,31.49,31.49,48800.0,23.7517,23.7517,23.669,23.669,48800.0
2013-03-19 13:20:00,31.49,31.55,31.48,31.54,34300.0,23.669,23.7141,23.6615,23.7066,34300.0
2013-03-19 13:30:00,31.53,31.57,31.46,31.48,27200.0,23.699,23.7291,23.6464,23.6615,27200.0
2013-03-19 13:40:00,31.47,31.52,31.47,31.52,7800.0,23.6539,23.6915,23.6539,23.6915,7800.0
2013-03-19 13:50:00,31.52,31.54,31.51,31.52,72700.0,23.6915,23.7066,23.684,23.6915,72700.0
2013-03-19 14:00:00,31.52,31.57,31.52,31.57,25200.0,23.6915,23.7291,23.6915,23.7291,25200.0
2013-03-19 14:10:00,31.56,31.57,31.5,31.51,14800.0,23.7216,23.7291,23.6765,23.684,14800.0
2013-03-19 14:20:00,31.51,31.58,31.51,31.58,39500.0,23.684,23.7366,23.684,23.7366,39500.0
2013-03-19 14:30:00,31.58,31.66,31.58,31.62,79000.0,23.7366,23.7968,23.7366,23.7667,79000.0
2013-03-19 14:40:00,31.62,31.63,31.59,31.6,20700.0,23.7667,23.7742,23.7441,23.7517,20700.0
2013-03-19 14:50:00,31.6,31.61,31.58,31.6,8500.0,23.7517,23.7592,23.7366,23.7517,8500.0
2013-03-19 15:00:00,31.6,31.63,31.55,31.58,32700.0,23.7517,23.7742,23.7141,23.7366,32700.0
2013-03-19 15:10:00,31.57,31.7,31.57,31.64,48300.0,23.7291,23.8268,23.7291,23.7817,48300.0
2013-03-19 15:20:00,31.63,31.63,31.57,31.61,30900.0,23.7742,23.7742,23.7291,23.7592,30900.0
2013-03-19 15:30:00,31.6,31.62,31.55,31.61,29700.0,23.7517,23.7667,23.7141,23.7592,29700.0
2013-03-19 15:40:00,31.61,31.63,31.58,31.62,37200.0,23.7592,23.7742,23.7366,23.7667,37200.0
2013-03-19 15:50:00,31.62,31.67,31.62,31.66,136600.0,23.7667,23.8043,23.7667,23.7968,136600.0
2013-03-20 09:30:00,31.84,31.84,31.77,31.83,17300.0,23.9321,23.9321,23.8794,23.9245,17300.0
2013-03-20 09:40:00,31.84,31.84,31.81,31.83,79200.0,23.9321,23.9321,23.9095,23.9245,79200.0
2013-03-20 09:50:00,31.83,31.86,31.82,31.82,15300.0,23.9245,23.9471,23.917,23.917,15300.0
2013-03-20 10:00:00,31.82,31.84,31.79,31.79,33100.0,23.917,23.9321,23.8945,23.8945,33100.0
2013-03-20 10:10:00,31.81,31.86,31.81,31.86,15800.0,23.9095,23.9471,23.9095,23.9471,15800.0
2013-03-20 10:20:00,31.87,31.87,31.84,31.84,6200.0,23.9546,23.9546,23.9321,23.9321,6200.0
2013-03-20 10:30:00,31.84,31.86,31.81,31.83,24300.0,23.9321,23.9471,23.9095,23.9245,24300.0
2013-03-20 10:40:00,31.82,31.88,31.82,31.88,31100.0,23.917,23.9621,23.917,23.9621,31100.0
2013-03-20 10:50:00,31.87,31.88,31.85,31.88,11300.0,23.9546,23.9621,23.9396,23.9621,11300.0
2013-03-20 11:00:00,31.89,31.9,31.88,31.89,44300.0,23.9696,23.9772,23.9621,23.9696,44300.0
2013-03-20 11:10:00,31.89,31.9,31.84,31.84,18500.0,23.9696,23.9772,23.9321,23.9321,18500.0
2013-03-20 11:20:00,31.84,31.86,31.83,31.83,8500.0,23.9321,23.9471,23.9245,23.9245,8500.0
2013-03-20 11:30:00,31.83,31.84,31.81,31.83,13300.0,23.9245,23.9321,23.9095,23.9245,13300.0
2013-03-20 11:40:00,31.83,31.84,31.8,31.81,12300.0,23.9245,23.9321,23.902,23.9095,12300.0
2013-03-20 11:50:00,31.8,31.81,31.78,31.78,7200.0,23.902,23.9095,23.887,23.887,7200.0
2013-03-20 12:00:00,31.78,31.8,31.75,31.8,14800.0,23.887,23.902,23.8644,23.902,14800.0
2013-03-20 12:10:00,31.79,31.8,31.79,31.8,7300.0,23.8945,23.902,23.8945,23.902,7300.0
2013-03-20 12:20:00,31.8,31.83,31.79,31.83,28300.0,23.902,23.9245,23.8945,23.9245,28300.0
2013-03-20 12:30:00,31.82,31.83,31.81,31.81,8100.0,23.917,23.9245,23.9095,23.9095,8100.0
2013-03-20 12:40:00,31.82,31.83,31.81,31.82,13800.0,23.917,23.9245,23.9095,23.917,13800.0
2013-03-20 12:50:00,31.82,31.83,31.8,31.81,13000.0,23.917,23.9245,23.902,23.9095,13000.0
2013-03-20 13:00:00,31.8,31.81,31.8,31.8,5300.0,23.902,23.9095,23.902,23.902,5300.0
2013-03-20 13:10:00,31.8,31.81,31.79,31.79,10500.0,23.902,23.9095,23.8945,23.8945,10500.0
2013-03-20 13:20:00,31.8,31.82,31.8,31.8,16400.0,23.902,23.917,23.902,23.902,16400.0
2013-03-20 13:30:00,31.8,31.81,31.79,31.8,7300.0,23.902,23.9095,23.8945,23.902,7300.0
2013-03-20 13:40:00,31.8,31.81,31.8,31.81,5900.0,23.902,23.9095,23.902,23.9095,5900.0
2013-03-20 13:50:00,31.8,31.82,31.79,31.8,15000.0,23.902,23.917,23.8945,23.902,15000.0
2013-03-20 14:00:00,31.79,31.87,31.79,31.83,22500.0,23.8945,23.9546,23.8945,23.9245,22500.0
2013-03-20 14:10:00,31.83,31.89,31.83,31.86,55300.0,23.9245,23.9696,23.9245,23.9471,55300.0
2013-03-20 14:20:00,31.86,31.91,31.85,31.88,51300.0,23.9471,23.9847,23.9396,23.9621,51300.0
2013-03-20 14:30:00,31.89,31.91,31.87,31.9,34500.0,23.9696,23.9847,23.9546,23.9772,34500.0
2013-03-20 14:40:00,31.9,31.92,31.88,31.88,40400.0,23.9772,23.9922,23.9621,23.9621,40400.0
2013-03-20 14:50:00,31.87,31.89,31.86,31.87,43000.0,23.9546,23.9696,23.9471,23.9546,43000.0
2013-03-20 15:00:00,31.87,31.89,31.84,31.87,44900.0,23.9546,23.9696,23.9321,23.9546,44900.0
2013-03-20 15:10:00,31.87,31.89,31.86,31.88,58100.0,23.9546,23.9696,23.9471,23.9621,58100.0
2013-03-20 15:20:00,31.89,31.89,31.83,31.86,68200.0,23.9696,23.9696,23.9245,23.9471,68200.0
2013-03-20 15:30:00,31.85,31.86,31.83,31.85,71800.0,23.9396,23.9471,23.9245,23.9396,71800.0
2013-03-20 15:40:00,31.85,31.92,31.85,31.91,82100.0,23.9396,23.9922,23.9396,23.9847,82100.0
2013-03-20 15:50:00,31.9,31.91,31.83,31.87,186000.0,23.9772,23.9847,23.9245,23.9546,186000.0
2013-03-21 09:30:00,31.65,31.8,30.44,31.76,180900.0,23.7892,23.902,22.8798,23.8719,180900.0
2013-03-21 09:40:00,31.78,31.81,31.75,31.79,58700.0,23.887,23.9095,23.8644,23.8945,58700.0
2013-03-21 09:50:00,31.79,31.83,31.79,31.81,75800.0,23.8945,23.9245,23.8945,23.9095,75800.0
2013-03-21 10:00:00,31.8,31.81,31.73,31.74,150200.0,23.902,23.9095,23.8494,23.8569,150200.0
2013-03-21 10:10:00,31.74,31.74,31.68,31.7,53000.0,23.8569,23.8569,23.8118,23.8268,53000.0
2013-03-21 10:20:00,31.69,31.71,31.66,31.71,58300.0,23.8193,23.8343,23.7968,23.8343,58300.0
2013-03-21 10:30:00,31.71,31.71,31.66,31.66,45000.0,23.8343,23.8343,23.7968,23.7968,45000.0
2013-03-21 10:40:00,31.66,31.73,31.66,31.71,63700.0,23.7968,23.8494,23.7968,23.8343,63700.0
2013-03-21 10:50:00,31.7,31.7,31.69,31.7,73600.0,23.8268,23.8268,23.8193,23.8268,73600.0
2013-03-21 11:00:00,31.71,31.73,31.68,31.73,55400.0,23.8343,23.8494,23.8118,23.8494,55400.0
2013-03-21 11:10:00,31.72,31.72,31.67,31.72,60000.0,23.8419,23.8419,23.8043,23.8419,60000.0
2013-03-21 11:20:00,31.73,31.78,31.73,31.76,25300.0,23.8494,23.887,23.8494,23.8719,25300.0
2013-03-21 11:30:00,31.77,31.78,31.76,31.78,11600.0,23.8794,23.887,23.8719,23.887,11600.0
2013-03-21 11:40:00,31.79,31.82,31.79,31.79,9900.0,23.8945,23.917,23.8945,23.8945,9900.0
2013-03-21 11:50:00,31.79,31.8,31.77,31.77,6900.0,23.8945,23.902,23.8794,23.8794,6900.0
2013-03-21 12:00:00,31.77,31.78,31.76,31.76,13800.0,23.8794,23.887,23.8719,23.8719,13800.0
2013-03-21 12:10:00,31.75,31.77,31.74,31.76,19300.0,23.8644,23.8794,23.8569,23.8719,19300.0
2013-03-21 12:20:00,31.76,31.77,31.74,31.75,20200.0,23.8719,23.8794,23.8569,23.8644,20200.0
2013-03-21 12:30:00,31.76,31.77,31.74,31.75,30900.0,23.8719,23.8794,23.8569,23.8644,30900.0
2013-03-21 12:40:00,31.76,31.77,31.72,31.73,11400.0,23.8719,23.8794,23.8419,23.8494,11400.0
2013-03-21 12:50:00,31.74,31.75,31.74,31.75,3400.0,23.8569,23.8644,23.8569,23.8644,3400.0
2013-03-21 13:00:00,31.75,31.75,31.7,31.7,21100.0,23.8644,23.8644,23.8268,23.8268,21100.0
2013-03-21 13:10:00,31.7,31.71,31.67,31.67,10400.0,23.8268,23.8343,23.8043,23.8043,10400.0
2013-03-21 13:20:00,31.68,31.7,31.65,31.68,19100.0,23.8118,23.8268,23.7892,23.8118,19100.0
2013-03-21 13:30:00,31.68,31.68,31.61,31.62,13800.0,23.8118,23.8118,23.7592,23.7667,13800.0
2013-03-21 13:40:00,31.63,31.64,31.58,31.64,41700.0,23.7742,23.7817,23.7366,23.7817,41700.0
2013-03-21 13:50:00,31.64,31.66,31.63,31.66,7500.0,23.7817,23.7968,23.7742,23.7968,7500.0
2013-03-21 14:00:00,31.65,31.66,31.56,31.62,59400.0,23.7892,23.7968,23.7216,23.7667,59400.0
2013-03-21 14:10:00,31.62,31.72,31.62,31.69,16500.0,23.7667,23.8419,23.7667,23.8193,16500.0
2013-03-21 14:20:00,31.69,31.73,31.68,31.69,10300.0,23.8193,23.8494,23.8118,23.8193,10300.0
2013-03-21 14:30:00,31.7,31.73,31.7,31.7,17500.0,23.8268,23.8494,23.8268,23.8268,17500.0
2013-03-21 14:40:00,31.71,31.76,31.71,31.73,30600.0,23.8343,23.8719,23.8343,23.8494,30600.0
2013-03-21 14:50:00,31.74,31.74,31.72,31.72,7700.0,23.8569,23.8569,23.8419,23.8419,7700.0
2013-03-21 15:00:00,31.73,31.78,31.72,31.74,64100.0,23.8494,23.887,23.8419,23.8569,64100.0
2013-03-21 15:10:00,31.74,31.75,31.69,31.69,6100.0,23.8569,23.8644,23.8193,23.8193,6100.0
2013-03-21 15:20:00,31.7,31.74,31.69,31.74,12000.0,23.8268,23.8569,23.8193,23.8569,12000.0
2013-03-21 15:30:00,31.74,31.74,31.7,31.71,14300.0,23.8569,23.8569,23.8268,23.8343,14300.0
2013-03-21 15:40:00,31.71,31.71,31.67,31.69,17200.0,23.8343,23.8343,23.8043,23.8193,17200.0
2013-03-21 15:50:00,31.69,31.71,31.67,31.67,84900.0,23.8193,23.8343,23.8043,23.8043,84900.0
2013-03-22 09:30:00,31.69,31.84,31.69,31.72,14400.0,23.8193,23.9321,23.8193,23.8419,14400.0
2013-03-22 09:40:00,31.71,31.72,31.65,31.65,6600.0,23.8343,23.8419,23.7892,23.7892,6600.0
2013-03-22 09:50:00,31.64,31.69,31.64,31.69,6000.0,23.7817,23.8193,23.7817,23.8193,6000.0
2013-03-22 10:00:00,31.7,31.73,31.7,31.73,12800.0,23.8268,23.8494,23.8268,23.8494,12800.0
2013-03-22 10:10:00,31.73,31.76,31.72,31.74,8200.0,23.8494,23.8719,23.8419,23.8569,8200.0
2013-03-22 10:20:00,31.74,31.74,31.72,31.74,9100.0,23.8569,23.8569,23.8419,23.8569,9100.0
2013-03-22 10:30:00,31.73,31.75,31.72,31.72,10100.0,23.8494,23.8644,23.8419,23.8419,10100.0
2013-03-22 10:40:00,31.72,31.75,31.69,31.69,11900.0,23.8419,23.8644,23.8193,23.8193,11900.0
2013-03-22 10:50:00,31.7,31.74,31.69,31.74,7100.0,23.8268,23.8569,23.8193,23.8569,7100.0
2013-03-22 11:00:00,31.74,31.77,31.73,31.76,9900.0,23.8569,23.8794,23.8494,23.8719,9900.0
2013-03-22 11:10:00,31.77,31.78,31.74,31.77,10400.0,23.8794,23.887,23.8569,23.8794,10400.0
2013-03-22 11:20:00,31.77,31.82,31.76,31.8,24400.0,23.8794,23.917,23.8719,23.902,24400.0
2013-03-22 11:30:00,31.8,31.81,31.76,31.77,12900.0,23.902,23.9095,23.8719,23.8794,12900.0
2013-03-22 11:40:00,31.77,31.78,31.75,31.77,20400.0,23.8794,23.887,23.8644,23.8794,20400.0
2013-03-22 11:50:00,31.78,31.78,31.76,31.77,11200.0,23.887,23.887,23.8719,23.8794,11200.0
2013-03-22 12:00:00,31.78,31.78,31.76,31.77,20200.0,23.887,23.887,23.8719,23.8794,20200.0
2013-03-22 12:10:00,31.77,31.78,31.73,31.78,35600.0,23.8794,23.887,23.8494,23.887,35600.0
2013-03-22 12:20:00,31.78,31.78,31.76,31.78,22200.0,23.887,23.887,23.8719,23.887,22200.0
2013-03-22 12:30:00,31.78,31.78,31.76,31.78,19800.0,23.887,23.887,23.8719,23.887,19800.0
2013-03-22 12:40:00,31.78,31.78,31.76,31.76,21400.0,23.887,23.887,23.8719,23.8719,21400.0
2013-03-22 12:50:00,31.76,31.79,31.76,31.77,32000.0,23.8719,23.8945,23.8719,23.8794,32000.0
2013-03-22 13:00:00,31.77,31.79,31.74,31.77,39400.0,23.8794,23.8945,23.8569,23.8794,39400.0
2013-03-22 13:10:00,31.78,31.8,31.77,31.78,36800.0,23.887,23.902,23.8794,23.887,36800.0
2013-03-22 13:20:00,31.78,31.83,31.78,31.82,68000.0,23.887,23.9245,23.887,23.917,68000.0
2013-03-22 13:30:00,31.81,31.81,31.77,31.77,32700.0,23.9095,23.9095,23.8794,23.8794,32700.0
2013-03-22 13:40:00,31.78,31.79,31.77,31.79,44400.0,23.887,23.8945,23.8794,23.8945,44400.0
2013-03-22 13:50:00,31.79,31.79,31.76,31.77,49600.0,23.8945,23.8945,23.8719,23.8794,49600.0
2013-03-22 14:00:00,31.77,31.78,31.74,31.74,24700.0,23.8794,23.887,23.8569,23.8569,24700.0
2013-03-22 14:10:00,31.75,31.78,31.75,31.76,42900.0,23.8644,23.887,23.8644,23.8719,42900.0
2013-03-22 14:20:00,31.76,31.77,31.75,31.76,35300.0,23.8719,23.8794,23.8644,23.8719,35300.0
2013-03-22 14:30:00,31.76,31.77,31.73,31.77,36400.0,23.8719,23.8794,23.8494,23.8794,36400.0
2013-03-22 14:40:00,31.77,31.78,31.77,31.77,17800.0,23.8794,23.887,23.8794,23.8794,17800.0
2013-03-22 14:50:00,31.77,31.77,31.75,31.77,37400.0,23.8794,23.8794,23.8644,23.8794,37400.0
2013-03-22 15:00:00,31.77,31.77,31.73,31.74,24900.0,23.8794,23.8794,23.8494,23.8569,24900.0
2013-03-22 15:10:00,31.74,31.76,31.73,31.75,128700.0,23.8569,23.8719,23.8494,23.8644,128700.0
2013-03-22 15:20:00,31.75,31.76,31.71,31.73,7900.0,23.8644,23.8719,23.8343,23.8494,7900.0
2013-03-22 15:30:00,31.73,31.75,31.72,31.74,30000.0,23.8494,23.8644,23.8419,23.8569,30000.0
2013-03-22 15:40:00,31.74,31.75,31.71,31.71,30200.0,23.8569,23.8644,23.8343,23.8343,30200.0
2013-03-22 15:50:00,31.71,31.74,31.7,31.73,94500.0,23.8343,23.8569,23.8268,23.8494,94500.0
2013-03-25 09:30:00,31.86,31.86,31.78,31.8,27700.0,23.9471,23.9471,23.887,23.902,27700.0
2013-03-25 09:40:00,31.82,31.87,31.82,31.87,7900.0,23.917,23.9546,23.917,23.9546,7900.0
2013-03-25 09:50:00,31.87,31.88,31.86,31.87,32000.0,23.9546,23.9621,23.9471,23.9546,32000.0
2013-03-25 10:00:00,31.88,31.91,31.86,31.91,47500.0,23.9621,23.9847,23.9471,23.9847,47500.0
2013-03-25 10:10:00,31.91,31.91,31.87,31.87,11500.0,23.9847,23.9847,23.9546,23.9546,11500.0
2013-03-25 10:20:00,31.87,31.87,31.79,31.8,66200.0,23.9546,23.9546,23.8945,23.902,66200.0
2013-03-25 10:30:00,31.79,31.81,31.77,31.77,11200.0,23.8945,23.9095,23.8794,23.8794,11200.0
2013-03-25 10:40:00,31.77,31.77,31.67,31.7,22700.0,23.8794,23.8794,23.8043,23.8268,22700.0
2013-03-25 10:50:00,31.7,31.71,31.67,31.67,7000.0,23.8268,23.8343,23.8043,23.8043,7000.0
2013-03-25 11:00:00,31.67,31.7,31.62,31.7,129300.0,23.8043,23.8268,23.7667,23.8268,129300.0
2013-03-25 11:10:00,31.7,31.7,31.68,31.7,218100.0,23.8268,23.8268,23.8118,23.8268,218100.0
2013-03-25 11:20:00,31.69,31.75,31.69,31.72,91600.0,23.8193,23.8644,23.8193,23.8419,91600.0
2013-03-25 11:30:00,31.72,31.78,31.72,31.78,66400.0,23.8419,23.887,23.8419,23.887,66400.0
2013-03-25 11:40:00,31.79,31.82,31.77,31.82,52700.0,23.8945,23.917,23.8794,23.917,52700.0
2013-03-25 11:50:00,31.82,31.85,31.8,31.85,219100.0,23.917,23.9396,23.902,23.9396,219100.0
2013-03-25 12:00:00,31.85,31.87,31.83,31.83,168200.0,23.9396,23.9546,23.9245,23.9245,168200.0
2013-03-25 12:10:00,31.82,31.86,31.82,31.84,63500.0,23.917,23.9471,23.917,23.9321,63500.0
2013-03-25 12:20:00,31.83,31.83,31.77,31.77,22500.0,23.9245,23.9245,23.8794,23.8794,22500.0
2013-03-25 12:30:00,31.77,31.77,31.74,31.76,10900.0,23.8794,23.8794,23.8569,23.8719,10900.0
2013-03-25 12:40:00,31.76,31.77,31.75,31.76,4800.0,23.8719,23.8794,23.8644,23.8719,4800.0
2013-03-25 12:50:00,31.76,31.76,31.68,31.7,86700.0,23.8719,23.8719,23.8118,23.8268,86700.0
2013-03-25 13:00:00,31.7,31.7,31.65,31.65,35700.0,23.8268,23.8268,23.7892,23.7892,35700.0
2013-03-25 13:10:00,31.65,31.67,31.63,31.65,18700.0,23.7892,23.8043,23.7742,23.7892,18700.0
2013-03-25 13:20:00,31.66,31.76,31.66,31.74,96300.0,23.7968,23.8719,23.7968,23.8569,96300.0
2013-03-25 13:30:00,31.73,31.73,31.69,31.71,43700.0,23.8494,23.8494,23.8193,23.8343,43700.0
2013-03-25 13:40:00,31.71,31.79,31.7,31.78,51500.0,23.8343,23.8945,23.8268,23.887,51500.0
2013-03-25 13:50:00,31.79,31.9,31.78,31.87,48900.0,23.8945,23.9772,23.887,23.9546,48900.0
2013-03-25 14:00:00,31.87,31.87,31.85,31.86,8100.0,23.9546,23.9546,23.9396,23.9471,8100.0
2013-03-25 14:10:00,31.86,31.86,31.81,31.82,7800.0,23.9471,23.9471,23.9095,23.917,7800.0
2013-03-25 14:20:00,31.83,31.86,31.81,31.82,13600.0,23.9245,23.9471,23.9095,23.917,13600.0
2013-03-25 14:30:00,31.8,31.8,31.76,31.77,28700.0,23.902,23.902,23.8719,23.8794,28700.0
2013-03-25 14:40:00,31.77,31.8,31.77,31.79,3900.0,23.8794,23.902,23.8794,23.8945,3900.0
2013-03-25 14:50:00,31.78,31.8,31.78,31.79,12200.0,23.887,23.902,23.887,23.8945,12200.0
2013-03-25 15:00:00,31.79,31.79,31.74,31.75,23800.0,23.8945,23.8945,23.8569,23.8644,23800.0
2013-03-25 15:10:00,31.76,31.78,31.72,31.72,8700.0,23.8719,23.887,23.8419,23.8419,8700.0
2013-03-25 15:20:00,31.72,31.74,31.7,31.73,26100.0,23.8419,23.8569,23.8268,23.8494,26100.0
2013-03-25 15:30:00,31.74,31.77,31.74,31.76,45600.0,23.8569,23.8794,23.8569,23.8719,45600.0
2013-03-25 15:40:00,31.77,31.77,31.72,31.72,16000.0,23.8794,23.8794,23.8419,23.8419,16000.0
2013-03-25 15:50:00,31.72,31.82,31.72,31.8,82400.0,23.8419,23.917,23.8419,23.902,82400.0
2013-03-26 09:30:00,31.8,31.93,31.8,31.88,11500.0,23.902,23.9997,23.902,23.9621,11500.0
2013-03-26 09:40:00,31.92,31.94,31.91,31.92,8100.0,23.9922,24.0072,23.9847,23.9922,8100.0
2013-03-26 09:50:00,31.91,31.93,31.87,31.92,14700.0,23.9847,23.9997,23.9546,23.9922,14700.0
2013-03-26 10:00:00,31.92,31.92,31.86,31.92,18000.0,23.9922,23.9922,23.9471,23.9922,18000.0
2013-03-26 10:10:00,31.92,31.94,31.86,31.87,13200.0,23.9922,24.0072,23.9471,23.9546,13200.0
2013-03-26 10:20:00,31.87,31.88,31.87,31.88,4500.0,23.9546,23.9621,23.9546,23.9621,4500.0
2013-03-26 10:30:00,31.89,31.92,31.83,31.83,10800.0,23.9696,23.9922,23.9245,23.9245,10800.0
2013-03-26 10:40:00,31.82,31.82,31.74,31.77,47400.0,23.917,23.917,23.8569,23.8794,47400.0
2013-03-26 10:50:00,31.77,31.82,31.77,31.8,31100.0,23.8794,23.917,23.8794,23.902,31100.0
2013-03-26 11:00:00,31.81,31.83,31.8,31.82,19800.0,23.9095,23.9245,23.902,23.917,19800.0
2013-03-26 11:10:00,31.82,31.83,31.79,31.79,6700.0,23.917,23.9245,23.8945,23.8945,6700.0
2013-03-26 11:20:00,31.8,31.82,31.79,31.81,3700.0,23.902,23.917,23.8945,23.9095,3700.0
2013-03-26 11:30:00,31.81,31.85,31.81,31.84,12700.0,23.9095,23.9396,23.9095,23.9321,12700.0
2013-03-26 11:40:00,31.85,31.88,31.85,31.88,18900.0,23.9396,23.9621,23.9396,23.9621,18900.0
2013-03-26 11:50:00,31.88,31.88,31.82,31.83,11400.0,23.9621,23.9621,23.917,23.9245,11400.0
2013-03-26 12:00:00,31.81,31.85,31.81,31.83,4600.0,23.9095,23.9396,23.9095,23.9245,4600.0
2013-03-26 12:10:00,31.82,31.83,31.82,31.82,1900.0,23.917,23.9245,23.917,23.917,1900.0
2013-03-26 12:20:00,31.8,31.8,31.77,31.79,4900.0,23.902,23.902,23.8794,23.8945,4900.0
2013-03-26 12:30:00,31.8,31.81,31.79,31.79,2300.0,23.902,23.9095,23.8945,23.8945,2300.0
2013-03-26 12:40:00,31.8,31.81,31.79,31.79,7700.0,23.902,23.9095,23.8945,23.8945,7700.0
2013-03-26 12:50:00,31.78,31.79,31.77,31.77,12400.0,23.887,23.8945,23.8794,23.8794,12400.0
2013-03-26 13:00:00,31.77,31.79,31.77,31.79,4000.0,23.8794,23.8945,23.8794,23.8945,4000.0
2013-03-26 13:10:00,31.79,31.8,31.77,31.78,15200.0,23.8945,23.902,23.8794,23.887,15200.0
2013-03-26 13:20:00,31.79,31.82,31.79,31.82,9000.0,23.8945,23.917,23.8945,23.917,9000.0
2013-03-26 13:30:00,31.82,31.82,31.79,31.8,8200.0,23.917,23.917,23.8945,23.902,8200.0
2013-03-26 13:40:00,31.81,31.81,31.79,31.81,12700.0,23.9095,23.9095,23.8945,23.9095,12700.0
2013-03-26 13:50:00,31.81,31.84,31.81,31.84,22600.0,23.9095,23.9321,23.9095,23.9321,22600.0
2013-03-26 14:00:00,31.83,31.84,31.83,31.83,5300.0,23.9245,23.9321,23.9245,23.9245,5300.0
2013-03-26 14:10:00,31.83,31.84,31.81,31.83,8700.0,23.9245,23.9321,23.9095,23.9245,8700.0
2013-03-26 14:20:00,31.83,31.83,31.82,31.83,7000.0,23.9245,23.9245,23.917,23.9245,7000.0
2013-03-26 14:30:00,31.82,31.83,31.82,31.82,16200.0,23.917,23.9245,23.917,23.917,16200.0
2013-03-26 14:40:00,31.81,31.82,31.81,31.82,3400.0,23.9095,23.917,23.9095,23.917,3400.0
2013-03-26 14:50:00,31.82,31.83,31.81,31.83,3400.0,23.917,23.9245,23.9095,23.9245,3400.0
2013-03-26 15:00:00,31.83,31.85,31.83,31.84,30300.0,23.9245,23.9396,23.9245,23.9321,30300.0
2013-03-26 15:10:00,31.84,31.87,31.83,31.86,46400.0,23.9321,23.9546,23.9245,23.9471,46400.0
2013-03-26 15:20:00,31.86,31.88,31.85,31.86,16300.0,23.9471,23.9621,23.9396,23.9471,16300.0
2013-03-26 15:30:00,31.87,31.89,31.87,31.89,12600.0,23.9546,23.9696,23.9546,23.9696,12600.0
2013-03-26 15:40:00,31.88,31.89,31.88,31.89,8900.0,23.9621,23.9696,23.9621,23.9696,8900.0
2013-03-26 15:50:00,31.88,31.91,31.87,31.91,52400.0,23.9621,23.9847,23.9546,23.9847,52400.0
2013-03-27 09:30:00,31.77,31.77,31.62,31.68,66700.0,23.8794,23.8794,23.7667,23.8118,66700.0
2013-03-27 09:40:00,31.69,31.69,31.65,31.66,18200.0,23.8193,23.8193,23.7892,23.7968,18200.0
2013-03-27 09:50:00,31.66,31.66,31.56,31.56,13600.0,23.7968,23.7968,23.7216,23.7216,13600.0
2013-03-27 10:00:00,31.57,31.6,31.56,31.58,15000.0,23.7291,23.7517,23.7216,23.7366,15000.0
2013-03-27 10:10:00,31.57,31.57,31.49,31.5,31100.0,23.7291,23.7291,23.669,23.6765,31100.0
2013-03-27 10:20:00,31.49,31.56,31.49,31.55,80400.0,23.669,23.7216,23.669,23.7141,80400.0
2013-03-27 10:30:00,31.56,31.59,31.56,31.58,52200.0,23.7216,23.7441,23.7216,23.7366,52200.0
2013-03-27 10:40:00,31.59,31.68,31.59,31.67,24900.0,23.7441,23.8118,23.7441,23.8043,24900.0
2013-03-27 10:50:00,31.67,31.68,31.65,31.65,19700.0,23.8043,23.8118,23.7892,23.7892,19700.0
2013-03-27 11:00:00,31.65,31.67,31.64,31.65,25500.0,23.7892,23.8043,23.7817,23.7892,25500.0
2013-03-27 11:10:00,31.65,31.69,31.65,31.67,9200.0,23.7892,23.8193,23.7892,23.8043,9200.0
2013-03-27 11:20:00,31.67,31.67,31.65,31.66,32400.0,23.8043,23.8043,23.7892,23.7968,32400.0
2013-03-27 11:30:00,31.67,31.71,31.66,31.71,6200.0,23.8043,23.8343,23.7968,23.8343,6200.0
2013-03-27 11:40:00,31.71,31.75,31.71,31.75,9600.0,23.8343,23.8644,23.8343,23.8644,9600.0
2013-03-27 11:50:00,31.75,31.77,31.74,31.75,8800.0,23.8644,23.8794,23.8569,23.8644,8800.0
2013-03-27 12:00:00,31.76,31.76,31.73,31.74,6600.0,23.8719,23.8719,23.8494,23.8569,6600.0
2013-03-27 12:10:00,31.73,31.75,31.71,31.72,53500.0,23.8494,23.8644,23.8343,23.8419,53500.0
2013-03-27 12:20:00,31.71,31.73,31.7,31.71,6800.0,23.8343,23.8494,23.8268,23.8343,6800.0
2013-03-27 12:30:00,31.7,31.73,31.7,31.73,17400.0,23.8268,23.8494,23.8268,23.8494,17400.0
2013-03-27 12:40:00,31.73,31.74,31.7,31.7,17800.0,23.8494,23.8569,23.8268,23.8268,17800.0
2013-03-27 12:50:00,31.7,31.73,31.7,31.72,28900.0,23.8268,23.8494,23.8268,23.8419,28900.0
2013-03-27 13:00:00,31.72,31.73,31.7,31.71,21000.0,23.8419,23.8494,23.8268,23.8343,21000.0
2013-03-27 13:10:00,31.71,31.73,31.69,31.73,51200.0,23.8343,23.8494,23.8193,23.8494,51200.0
2013-03-27 13:20:00,31.73,31.74,31.72,31.74,25200.0,23.8494,23.8569,23.8419,23.8569,25200.0
2013-03-27 13:30:00,31.74,31.76,31.72,31.76,47600.0,23.8569,23.8719,23.8419,23.8719,47600.0
2013-03-27 13:40:00,31.76,31.78,31.76,31.77,29400.0,23.8719,23.887,23.8719,23.8794,29400.0
2013-03-27 13:50:00,31.78,31.78,31.76,31.78,17900.0,23.887,23.887,23.8719,23.887,17900.0
2013-03-27 14:00:00,31.78,31.82,31.78,31.79,38500.0,23.887,23.917,23.887,23.8945,38500.0
2013-03-27 14:10:00,31.79,31.79,31.76,31.78,31600.0,23.8945,23.8945,23.8719,23.887,31600.0
2013-03-27 14:20:00,31.78,31.81,31.77,31.81,27000.0,23.887,23.9095,23.8794,23.9095,27000.0
2013-03-27 14:30:00,31.81,31.82,31.79,31.8,47200.0,23.9095,23.917,23.8945,23.902,47200.0
2013-03-27 14:40:00,31.8,31.82,31.8,31.81,34300.0,23.902,23.917,23.902,23.9095,34300.0
2013-03-27 14:50:00,31.8,31.84,31.8,31.84,37100.0,23.902,23.9321,23.902,23.9321,37100.0
2013-03-27 15:00:00,31.84,31.84,31.82,31.83,51400.0,23.9321,23.9321,23.917,23.9245,51400.0
2013-03-27 15:10:00,31.83,31.85,31.82,31.83,46100.0,23.9245,23.9396,23.917,23.9245,46100.0
2013-03-27 15:20:00,31.83,31.85,31.82,31.85,34900.0,23.9245,23.9396,23.917,23.9396,34900.0
2013-03-27 15:30:00,31.85,31.86,31.83,31.84,48300.0,23.9396,23.9471,23.9245,23.9321,48300.0
2013-03-27 15:40:00,31.84,31.86,31.83,31.84,67700.0,23.9321,23.9471,23.9245,23.9321,67700.0
2013-03-27 15:50:00,31.84,31.85,31.81,31.85,80300.0,23.9321,23.9396,23.9095,23.9396,80300.0
2013-03-28 09:30:00,31.85,31.86,31.77,31.82,5100.0,23.9396,23.9471,23.8794,23.917,5100.0
2013-03-28 09:40:00,31.82,31.83,31.77,31.8,10100.0,23.917,23.9245,23.8794,23.902,10100.0
2013-03-28 09:50:00,31.8,31.81,31.78,31.79,15100.0,23.902,23.9095,23.887,23.8945,15100.0
2013-03-28 10:00:00,31.79,31.8,31.78,31.78,16600.0,23.8945,23.902,23.887,23.887,16600.0
2013-03-28 10:10:00,31.79,31.81,31.76,31.76,11100.0,23.8945,23.9095,23.8719,23.8719,11100.0
2013-03-28 10:20:00,31.77,31.82,31.77,31.78,16100.0,23.8794,23.917,23.8794,23.887,16100.0
2013-03-28 10:30:00,31.78,31.83,31.78,31.81,27800.0,23.887,23.9245,23.887,23.9095,27800.0
2013-03-28 10:40:00,31.81,31.81,31.78,31.8,26500.0,23.9095,23.9095,23.887,23.902,26500.0
2013-03-28 10:50:00,31.8,31.84,31.8,31.81,26800.0,23.902,23.9321,23.902,23.9095,26800.0
2013-03-28 11:00:00,31.82,31.83,31.77,31.77,37500.0,23.917,23.9245,23.8794,23.8794,37500.0
2013-03-28 11:10:00,31.78,31.8,31.77,31.8,12800.0,23.887,23.902,23.8794,23.902,12800.0
2013-03-28 11:20:00,31.81,31.82,31.8,31.82,32300.0,23.9095,23.917,23.902,23.917,32300.0
2013-03-28 11:30:00,31.81,31.83,31.8,31.8,11900.0,23.9095,23.9245,23.902,23.902,11900.0
2013-03-28 11:40:00,31.79,31.81,31.78,31.78,11900.0,23.8945,23.9095,23.887,23.887,11900.0
2013-03-28 11:50:00,31.78,31.79,31.77,31.79,8800.0,23.887,23.8945,23.8794,23.8945,8800.0
2013-03-28 12:00:00,31.78,31.78,31.72,31.73,9700.0,23.887,23.887,23.8419,23.8494,9700.0
2013-03-28 12:10:00,31.72,31.73,31.72,31.72,7300.0,23.8419,23.8494,23.8419,23.8419,7300.0
2013-03-28 12:20:00,31.72,31.73,31.71,31.72,2400.0,23.8419,23.8494,23.8343,23.8419,2400.0
2013-03-28 12:30:00,31.72,31.74,31.72,31.73,6500.0,23.8419,23.8569,23.8419,23.8494,6500.0
2013-03-28 12:40:00,31.73,31.77,31.73,31.77,12600.0,23.8494,23.8794,23.8494,23.8794,12600.0
2013-03-28 12:50:00,31.77,31.77,31.76,31.76,4000.0,23.8794,23.8794,23.8719,23.8719,4000.0
2013-03-28 13:00:00,31.77,31.77,31.75,31.76,10800.0,23.8794,23.8794,23.8644,23.8719,10800.0
2013-03-28 13:10:00,31.76,31.78,31.76,31.77,28000.0,23.8719,23.887,23.8719,23.8794,28000.0
2013-03-28 13:20:00,31.78,31.8,31.77,31.79,24600.0,23.887,23.902,23.8794,23.8945,24600.0
2013-03-28 13:30:00,31.79,31.8,31.78,31.79,8200.0,23.8945,23.902,23.887,23.8945,8200.0
2013-03-28 13:40:00,31.8,31.81,31.79,31.8,21900.0,23.902,23.9095,23.8945,23.902,21900.0
2013-03-28 13:50:00,31.8,31.8,31.8,31.8,700.0,23.902,23.902,23.902,23.902,700.0
2013-03-28 14:00:00,31.81,31.82,31.8,31.81,10500.0,23.9095,23.917,23.902,23.9095,10500.0
2013-03-28 14:10:00,31.82,31.82,31.8,31.8,8200.0,23.917,23.917,23.902,23.902,8200.0
2013-03-28 14:20:00,31.8,31.83,31.79,31.81,15500.0,23.902,23.9245,23.8945,23.9095,15500.0
2013-03-28 14:30:00,31.81,31.82,31.8,31.82,7300.0,23.9095,23.917,23.902,23.917,7300.0
2013-03-28 14:40:00,31.82,31.83,31.82,31.83,4900.0,23.917,23.9245,23.917,23.9245,4900.0
2013-03-28 14:50:00,31.83,31.83,31.82,31.83,4100.0,23.9245,23.9245,23.917,23.9245,4100.0
2013-03-28 15:00:00,31.82,31.83,31.79,31.81,8100.0,23.917,23.9245,23.8945,23.9095,8100.0
2013-03-28 15:10:00,31.81,31.82,31.8,31.82,4100.0,23.9095,23.917,23.902,23.917,4100.0
2013-03-28 15:20:00,31.82,31.84,31.81,31.83,38100.0,23.917,23.9321,23.9095,23.9245,38100.0
2013-03-28 15:30:00,31.83,31.84,31.82,31.83,13900.0,23.9245,23.9321,23.917,23.9245,13900.0
2013-03-28 15:40:00,31.83,31.84,31.81,31.84,11300.0,23.9245,23.9321,23.9095,23.9321,11300.0
2013-03-28 15:50:00,31.84,31.87,31.78,31.78,197800.0,23.9321,23.9546,23.887,23.887,197800.0
2013-04-01 09:30:00,31.81,31.81,31.69,31.76,12300.0,23.9095,23.9095,23.8193,23.8719,12300.0
2013-04-01 09:40:00,31.77,31.79,31.75,31.77,8700.0,23.8794,23.8945,23.8644,23.8794,8700.0
2013-04-01 09:50:00,31.78,31.78,31.67,31.67,36700.0,23.887,23.887,23.8043,23.8043,36700.0
2013-04-01 10:00:00,31.68,31.69,31.53,31.59,23300.0,23.8118,23.8193,23.699,23.7441,23300.0
2013-04-01 10:10:00,31.58,31.59,31.52,31.52,140100.0,23.7366,23.7441,23.6915,23.6915,140100.0
2013-04-01 10:20:00,31.51,31.52,31.5,31.51,24300.0,23.684,23.6915,23.6765,23.684,24300.0
2013-04-01 10:30:00,31.5,31.51,31.43,31.43,68900.0,23.6765,23.684,23.6239,23.6239,68900.0
2013-04-01 10:40:00,31.42,31.42,31.36,31.36,37400.0,23.6164,23.6164,23.5713,23.5713,37400.0
2013-04-01 10:50:00,31.36,31.37,31.32,31.33,11200.0,23.5713,23.5788,23.5412,23.5487,11200.0
2013-04-01 11:00:00,31.33,31.36,31.3,31.36,40800.0,23.5487,23.5713,23.5262,23.5713,40800.0
2013-04-01 11:10:00,31.36,31.37,31.32,31.33,22400.0,23.5713,23.5788,23.5412,23.5487,22400.0
2013-04-01 11:20:00,31.33,31.34,31.31,31.33,67500.0,23.5487,23.5562,23.5337,23.5487,67500.0
2013-04-01 11:30:00,31.33,31.34,31.32,31.32,16100.0,23.5487,23.5562,23.5412,23.5412,16100.0
2013-04-01 11:40:00,31.31,31.32,31.28,31.32,32900.0,23.5337,23.5412,23.5111,23.5412,32900.0
2013-04-01 11:50:00,31.33,31.33,31.31,31.32,8800.0,23.5487,23.5487,23.5337,23.5412,8800.0
2013-04-01 12:00:00,31.3,31.33,31.3,31.33,28100.0,23.5262,23.5487,23.5262,23.5487,28100.0
2013-04-01 12:10:00,31.32,31.34,31.32,31.33,16200.0,23.5412,23.5562,23.5412,23.5487,16200.0
2013-04-01 12:20:00,31.33,31.33,31.28,31.3,29600.0,23.5487,23.5487,23.5111,23.5262,29600.0
2013-04-01 12:30:00,31.3,31.3,31.25,31.25,97700.0,23.5262,23.5262,23.4886,23.4886,97700.0
2013-04-01 12:40:00,31.25,31.27,31.24,31.25,11300.0,23.4886,23.5036,23.4811,23.4886,11300.0
2013-04-01 12:50:00,31.26,31.32,31.26,31.31,22000.0,23.4961,23.5412,23.4961,23.5337,22000.0
2013-04-01 13:00:00,31.32,31.37,31.3,31.36,37700.0,23.5412,23.5788,23.5262,23.5713,37700.0
2013-04-01 13:10:00,31.37,31.38,31.36,31.37,11000.0,23.5788,23.5863,23.5713,23.5788,11000.0
2013-04-01 13:20:00,31.38,31.42,31.36,31.4,22400.0,23.5863,23.6164,23.5713,23.6013,22400.0
2013-04-01 13:30:00,31.41,31.42,31.4,31.41,10100.0,23.6088,23.6164,23.6013,23.6088,10100.0
2013-04-01 13:40:00,31.42,31.42,31.36,31.37,22800.0,23.6164,23.6164,23.5713,23.5788,22800.0
2013-04-01 13:50:00,31.37,31.38,31.36,31.37,11000.0,23.5788,23.5863,23.5713,23.5788,11000.0
2013-04-01 14:00:00,31.37,31.43,31.37,31.43,16100.0,23.5788,23.6239,23.5788,23.6239,16100.0
2013-04-01 14:10:00,31.41,31.43,31.38,31.38,13200.0,23.6088,23.6239,23.5863,23.5863,13200.0
2013-04-01 14:20:00,31.38,31.41,31.38,31.41,4600.0,23.5863,23.6088,23.5863,23.6088,4600.0
2013-04-01 14:30:00,31.4,31.4,31.35,31.36,28300.0,23.6013,23.6013,23.5638,23.5713,28300.0
2013-04-01 14:40:00,31.36,31.38,31.35,31.37,3700.0,23.5713,23.5863,23.5638,23.5788,3700.0
2013-04-01 14:50:00,31.37,31.38,31.34,31.34,9700.0,23.5788,23.5863,23.5562,23.5562,9700.0
2013-04-01 15:00:00,31.34,31.36,31.31,31.33,29500.0,23.5562,23.5713,23.5337,23.5487,29500.0
2013-04-01 15:10:00,31.33,31.34,31.28,31.28,62300.0,23.5487,23.5562,23.5111,23.5111,62300.0
2013-04-01 15:20:00,31.27,31.3,31.24,31.29,15500.0,23.5036,23.5262,23.4811,23.5187,15500.0
2013-04-01 15:30:00,31.29,31.3,31.26,31.3,24300.0,23.5187,23.5262,23.4961,23.5262,24300.0
2013-04-01 15:40:00,31.29,31.35,31.28,31.32,59600.0,23.5187,23.5638,23.5111,23.5412,59600.0
2013-04-01 15:50:00,31.33,31.39,31.31,31.39,229600.0,23.5487,23.5938,23.5337,23.5938,229600.0
2013-04-02 09:30:00,31.55,31.55,31.47,31.54,23800.0,23.7141,23.7141,23.6539,23.7066,23800.0
2013-04-02 09:40:00,31.54,31.55,31.5,31.51,7800.0,23.7066,23.7141,23.6765,23.684,7800.0
2013-04-02 09:50:00,31.51,31.53,31.47,31.49,11200.0,23.684,23.699,23.6539,23.669,11200.0
2013-04-02 10:00:00,31.48,31.55,31.48,31.55,13100.0,23.6615,23.7141,23.6615,23.7141,13100.0
2013-04-02 10:10:00,31.54,31.54,31.46,31.48,214600.0,23.7066,23.7066,23.6464,23.6615,214600.0
2013-04-02 10:20:00,31.48,31.53,31.48,31.49,25800.0,23.6615,23.699,23.6615,23.669,25800.0
2013-04-02 10:30:00,31.49,31.49,31.43,31.48,15200.0,23.669,23.669,23.6239,23.6615,15200.0
2013-04-02 10:40:00,31.5,31.52,31.49,31.52,15100.0,23.6765,23.6915,23.669,23.6915,15100.0
2013-04-02 10:50:00,31.52,31.53,31.49,31.49,102700.0,23.6915,23.699,23.669,23.669,102700.0
2013-04-02 11:00:00,31.5,31.5,31.41,31.41,104000.0,23.6765,23.6765,23.6088,23.6088,104000.0
2013-04-02 11:10:00,31.42,31.45,31.4,31.45,15700.0,23.6164,23.6389,23.6013,23.6389,15700.0
2013-04-02 11:20:00,31.45,31.47,31.43,31.43,16700.0,23.6389,23.6539,23.6239,23.6239,16700.0
2013-04-02 11:30:00,31.44,31.45,31.42,31.42,5400.0,23.6314,23.6389,23.6164,23.6164,5400.0
2013-04-02 11:40:00,31.41,31.41,31.35,31.35,23200.0,23.6088,23.6088,23.5638,23.5638,23200.0
2013-04-02 11:50:00,31.35,31.35,31.32,31.33,58200.0,23.5638,23.5638,23.5412,23.5487,58200.0
2013-04-02 12:00:00,31.33,31.35,31.33,31.35,3900.0,23.5487,23.5638,23.5487,23.5638,3900.0
2013-04-02 12:10:00,31.35,31.37,31.35,31.36,13800.0,23.5638,23.5788,23.5638,23.5713,13800.0
2013-04-02 12:20:00,31.36,31.37,31.36,31.36,1700.0,23.5713,23.5788,23.5713,23.5713,1700.0
2013-04-02 12:30:00,31.36,31.37,31.34,31.35,5900.0,23.5713,23.5788,23.5562,23.5638,5900.0
2013-04-02 12:40:00,31.35,31.35,31.34,31.35,1000.0,23.5638,23.5638,23.5562,23.5638,1000.0
2013-04-02 12:50:00,31.34,31.36,31.34,31.34,6700.0,23.5562,23.5713,23.5562,23.5562,6700.0
2013-04-02 13:00:00,31.34,31.37,31.34,31.35,6900.0,23.5562,23.5788,23.5562,23.5638,6900.0
2013-04-02 13:10:00,31.35,31.36,31.32,31.32,10700.0,23.5638,23.5713,23.5412,23.5412,10700.0
2013-04-02 13:20:00,31.32,31.33,31.31,31.31,9000.0,23.5412,23.5487,23.5337,23.5337,9000.0
2013-04-02 13:30:00,31.31,31.32,31.3,31.32,8900.0,23.5337,23.5412,23.5262,23.5412,8900.0
2013-04-02 13:40:00,31.32,31.32,31.31,31.32,8300.0,23.5412,23.5412,23.5337,23.5412,8300.0
2013-04-02 13:50:00,31.32,31.33,31.31,31.32,10600.0,23.5412,23.5487,23.5337,23.5412,10600.0
2013-04-02 14:00:00,31.31,31.32,31.28,31.29,11200.0,23.5337,23.5412,23.5111,23.5187,11200.0
2013-04-02 14:10:00,31.29,31.29,31.27,31.27,3000.0,23.5187,23.5187,23.5036,23.5036,3000.0
2013-04-02 14:20:00,31.26,31.28,31.25,31.25,9700.0,23.4961,23.5111,23.4886,23.4886,9700.0
2013-04-02 14:30:00,31.24,31.24,31.19,31.22,93100.0,23.4811,23.4811,23.4435,23.466,93100.0
2013-04-02 14:40:00,31.21,31.22,31.18,31.21,16000.0,23.4585,23.466,23.436,23.4585,16000.0
2013-04-02 14:50:00,31.21,31.21,31.17,31.2,8900.0,23.4585,23.4585,23.4285,23.451,8900.0
2013-04-02 15:00:00,31.2,31.22,31.19,31.21,9200.0,23.451,23.466,23.4435,23.4585,9200.0
2013-04-02 15:10:00,31.21,31.21,31.17,31.17,24400.0,23.4585,23.4585,23.4285,23.4285,24400.0
2013-04-02 15:20:00,31.17,31.18,31.14,31.14,46000.0,23.4285,23.436,23.4059,23.4059,46000.0
2013-04-02 15:30:00,31.14,31.17,31.13,31.13,53500.0,23.4059,23.4285,23.3984,23.3984,53500.0
2013-04-02 15:40:00,31.13,31.14,31.1,31.12,82100.0,23.3984,23.4059,23.3758,23.3909,82100.0
2013-04-02 15:50:00,31.13,31.16,31.12,31.15,103900.0,23.3984,23.4209,23.3909,23.4134,103900.0
2013-04-03 09:30:00,31.19,31.19,31.08,31.08,22700.0,23.4435,23.4435,23.3608,23.3608,22700.0
2013-04-03 09:40:00,31.08,31.08,30.97,30.97,49400.0,23.3608,23.3608,23.2781,23.2781,49400.0
2013-04-03 09:50:00,30.97,30.97,30.91,30.97,40500.0,23.2781,23.2781,23.233,23.2781,40500.0
2013-04-03 10:00:00,30.97,30.98,30.85,30.9,39600.0,23.2781,23.2856,23.1879,23.2255,39600.0
2013-04-03 10:10:00,30.9,30.91,30.85,30.87,91200.0,23.2255,23.233,23.1879,23.203,91200.0
2013-04-03 10:20:00,30.87,30.88,30.84,30.88,78600.0,23.203,23.2105,23.1804,23.2105,78600.0
2013-04-03 10:30:00,30.87,30.88,30.85,30.87,24100.0,23.203,23.2105,23.1879,23.203,24100.0
2013-04-03 10:40:00,30.87,30.87,30.85,30.85,81400.0,23.203,23.203,23.1879,23.1879,81400.0
2013-04-03 10:50:00,30.85,30.86,30.79,30.79,71100.0,23.1879,23.1954,23.1428,23.1428,71100.0
2013-04-03 11:00:00,30.78,30.8,30.75,30.76,20200.0,23.1353,23.1504,23.1128,23.1203,20200.0
2013-04-03 11:10:00,30.76,30.79,30.73,30.75,56900.0,23.1203,23.1428,23.0977,23.1128,56900.0
2013-04-03 11:20:00,30.75,30.84,30.74,30.83,116600.0,23.1128,23.1804,23.1053,23.1729,116600.0
2013-04-03 11:30:00,30.84,30.86,30.83,30.83,24700.0,23.1804,23.1954,23.1729,23.1729,24700.0
2013-04-03 11:40:00,30.83,30.86,30.78,30.86,126900.0,23.1729,23.1954,23.1353,23.1954,126900.0
2013-04-03 11:50:00,30.85,30.87,30.85,30.85,62000.0,23.1879,23.203,23.1879,23.1879,62000.0
2013-04-03 12:00:00,30.85,30.86,30.78,30.79,57100.0,23.1879,23.1954,23.1353,23.1428,57100.0
2013-04-03 12:10:00,30.79,30.8,30.78,30.79,32700.0,23.1428,23.1504,23.1353,23.1428,32700.0
2013-04-03 12:20:00,30.78,30.79,30.77,30.78,20100.0,23.1353,23.1428,23.1278,23.1353,20100.0
2013-04-03 12:30:00,30.77,30.81,30.77,30.79,25700.0,23.1278,23.1579,23.1278,23.1428,25700.0
2013-04-03 12:40:00,30.79,30.79,30.75,30.75,57400.0,23.1428,23.1428,23.1128,23.1128,57400.0
2013-04-03 12:50:00,30.74,30.79,30.74,30.78,26700.0,23.1053,23.1428,23.1053,23.1353,26700.0
2013-04-03 13:00:00,30.78,30.82,30.78,30.81,18800.0,23.1353,23.1654,23.1353,23.1579,18800.0
2013-04-03 13:10:00,30.81,30.82,30.78,30.78,14700.0,23.1579,23.1654,23.1353,23.1353,14700.0
2013-04-03 13:20:00,30.77,30.77,30.74,30.74,13500.0,23.1278,23.1278,23.1053,23.1053,13500.0
2013-04-03 13:30:00,30.74,30.74,30.69,30.7,10300.0,23.1053,23.1053,23.0677,23.0752,10300.0
2013-04-03 13:40:00,30.7,30.71,30.67,30.7,28600.0,23.0752,23.0827,23.0526,23.0752,28600.0
2013-04-03 13:50:00,30.7,30.7,30.66,30.66,19000.0,23.0752,23.0752,23.0451,23.0451,19000.0
2013-04-03 14:00:00,30.66,30.68,30.64,30.67,17800.0,23.0451,23.0602,23.0301,23.0526,17800.0
2013-04-03 14:10:00,30.67,30.73,30.66,30.71,15300.0,23.0526,23.0977,23.0451,23.0827,15300.0
2013-04-03 14:20:00,30.72,30.74,30.67,30.68,26700.0,23.0902,23.1053,23.0526,23.0602,26700.0
2013-04-03 14:30:00,30.68,30.74,30.67,30.72,25500.0,23.0602,23.1053,23.0526,23.0902,25500.0
2013-04-03 14:40:00,30.73,30.77,30.7,30.71,42200.0,23.0977,23.1278,23.0752,23.0827,42200.0
2013-04-03 14:50:00,30.71,30.76,30.71,30.76,161500.0,23.0827,23.1203,23.0827,23.1203,161500.0
2013-04-03 15:00:00,30.77,30.79,30.72,30.74,53800.0,23.1278,23.1428,23.0902,23.1053,53800.0
2013-04-03 15:10:00,30.74,30.76,30.72,30.75,8900.0,23.1053,23.1203,23.0902,23.1128,8900.0
2013-04-03 15:20:00,30.76,30.76,30.7,30.73,29100.0,23.1203,23.1203,23.0752,23.0977,29100.0
2013-04-03 15:30:00,30.72,30.72,30.65,30.66,31900.0,23.0902,23.0902,23.0376,23.0451,31900.0
2013-04-03 15:40:00,30.66,30.77,30.64,30.76,27900.0,23.0451,23.1278,23.0301,23.1203,27900.0
2013-04-03 15:50:00,30.76,30.79,30.7,30.7,86600.0,23.1203,23.1428,23.0752,23.0752,86600.0
2013-04-04 09:30:00,30.75,30.79,30.67,30.67,40200.0,23.1128,23.1428,23.0526,23.0526,40200.0
2013-04-04 09:40:00,30.69,30.8,30.69,30.8,40900.0,23.0677,23.1504,23.0677,23.1504,40900.0
2013-04-04 09:50:00,30.82,30.88,30.8,30.8,111700.0,23.1654,23.2105,23.1504,23.1504,111700.0
2013-04-04 10:00:00,30.8,30.88,30.79,30.79,89100.0,23.1504,23.2105,23.1428,23.1428,89100.0
2013-04-04 10:10:00,30.78,30.78,30.69,30.7,36600.0,23.1353,23.1353,23.0677,23.0752,36600.0
2013-04-04 10:20:00,30.69,30.7,30.64,30.67,115300.0,23.0677,23.0752,23.0301,23.0526,115300.0
2013-04-04 10:30:00,30.67,30.75,30.67,30.73,77200.0,23.0526,23.1128,23.0526,23.0977,77200.0
2013-04-04 10:40:00,30.74,30.8,30.74,30.78,17300.0,23.1053,23.1504,23.1053,23.1353,17300.0
2013-04-04 10:50:00,30.78,30.84,30.76,30.8,91900.0,23.1353,23.1804,23.1203,23.1504,91900.0
2013-04-04 11:00:00,30.81,30.86,30.8,30.84,68200.0,23.1579,23.1954,23.1504,23.1804,68200.0
2013-04-04 11:10:00,30.85,30.87,30.84,30.86,29400.0,23.1879,23.203,23.1804,23.1954,29400.0
2013-04-04 11:20:00,30.86,30.9,30.85,30.89,43000.0,23.1954,23.2255,23.1879,23.218,43000.0
2013-04-04 11:30:00,30.88,30.88,30.83,30.83,21100.0,23.2105,23.2105,23.1729,23.1729,21100.0
2013-04-04 11:40:00,30.82,30.82,30.8,30.81,4500.0,23.1654,23.1654,23.1504,23.1579,4500.0
2013-04-04 11:50:00,30.81,30.81,30.78,30.79,4600.0,23.1579,23.1579,23.1353,23.1428,4600.0
2013-04-04 12:00:00,30.78,30.78,30.71,30.74,17800.0,23.1353,23.1353,23.0827,23.1053,17800.0
2013-04-04 12:10:00,30.74,30.77,30.73,30.76,10700.0,23.1053,23.1278,23.0977,23.1203,10700.0
2013-04-04 12:20:00,30.77,30.77,30.74,30.75,4200.0,23.1278,23.1278,23.1053,23.1128,4200.0
2013-04-04 12:30:00,30.76,30.78,30.75,30.77,13000.0,23.1203,23.1353,23.1128,23.1278,13000.0
2013-04-04 12:40:00,30.77,30.79,30.74,30.79,19700.0,23.1278,23.1428,23.1053,23.1428,19700.0
2013-04-04 12:50:00,30.78,30.78,30.76,30.78,20000.0,23.1353,23.1353,23.1203,23.1353,20000.0
2013-04-04 13:00:00,30.78,30.78,30.75,30.75,8600.0,23.1353,23.1353,23.1128,23.1128,8600.0
2013-04-04 13:10:00,30.75,30.76,30.73,30.76,10200.0,23.1128,23.1203,23.0977,23.1203,10200.0
2013-04-04 13:20:00,30.76,30.76,30.74,30.75,21600.0,23.1203,23.1203,23.1053,23.1128,21600.0
2013-04-04 13:30:00,30.75,30.78,30.74,30.77,5600.0,23.1128,23.1353,23.1053,23.1278,5600.0
2013-04-04 13:40:00,30.78,30.85,30.78,30.85,77400.0,23.1353,23.1879,23.1353,23.1879,77400.0
2013-04-04 13:50:00,30.85,30.85,30.84,30.84,20300.0,23.1879,23.1879,23.1804,23.1804,20300.0
2013-04-04 14:00:00,30.83,30.85,30.83,30.85,20000.0,23.1729,23.1879,23.1729,23.1879,20000.0
2013-04-04 14:10:00,30.86,30.9,30.86,30.89,13000.0,23.1954,23.2255,23.1954,23.218,13000.0
2013-04-04 14:20:00,30.88,30.9,30.87,30.9,6700.0,23.2105,23.2255,23.203,23.2255,6700.0
2013-04-04 14:30:00,30.91,30.91,30.87,30.87,60800.0,23.233,23.233,23.203,23.203,60800.0
2013-04-04 14:40:00,30.87,30.89,30.87,30.88,5700.0,23.203,23.218,23.203,23.2105,5700.0
2013-04-04 14:50:00,30.88,30.89,30.85,30.86,5400.0,23.2105,23.218,23.1879,23.1954,5400.0
2013-04-04 15:00:00,30.86,30.9,30.86,30.89,10100.0,23.1954,23.2255,23.1954,23.218,10100.0
2013-04-04 15:10:00,30.88,30.91,30.88,30.89,13900.0,23.2105,23.233,23.2105,23.218,13900.0
2013-04-04 15:20:00,30.88,30.91,30.88,30.91,19300.0,23.2105,23.233,23.2105,23.233,19300.0
2013-04-04 15:30:00,30.9,30.92,30.88,30.89,21800.0,23.2255,23.2405,23.2105,23.218,21800.0
2013-04-04 15:40:00,30.9,30.91,30.88,30.91,51300.0,23.2255,23.233,23.2105,23.233,51300.0
2013-04-04 15:50:00,30.9,30.96,30.9,30.93,111600.0,23.2255,23.2706,23.2255,23.2481,111600.0
2013-04-05 09:30:00,30.19,30.6,30.19,30.55,73200.0,22.6919,23.0,22.6919,22.9624,73200.0
2013-04-05 09:40:00,30.56,30.56,30.49,30.51,44300.0,22.97,22.97,22.9173,22.9324,44300.0
2013-04-05 09:50:00,30.5,30.5,30.41,30.42,59800.0,22.9249,22.9249,22.8572,22.8647,59800.0
2013-04-05 10:00:00,30.42,30.48,30.41,30.47,79400.0,22.8647,22.9098,22.8572,22.9023,79400.0
2013-04-05 10:10:00,30.48,30.49,30.45,30.47,54300.0,22.9098,22.9173,22.8873,22.9023,54300.0
2013-04-05 10:20:00,30.46,30.55,30.46,30.54,53500.0,22.8948,22.9624,22.8948,22.9549,53500.0
2013-04-05 10:30:00,30.54,30.6,30.54,30.6,27400.0,22.9549,23.0,22.9549,23.0,27400.0
2013-04-05 10:40:00,30.6,30.6,30.57,30.58,16900.0,23.0,23.0,22.9775,22.985,16900.0
2013-04-05 10:50:00,30.58,30.69,30.58,30.66,20800.0,22.985,23.0677,22.985,23.0451,20800.0
2013-04-05 11:00:00,30.66,30.74,30.66,30.71,18700.0,23.0451,23.1053,23.0451,23.0827,18700.0
2013-04-05 11:10:00,30.71,30.76,30.71,30.73,20800.0,23.0827,23.1203,23.0827,23.0977,20800.0
2013-04-05 11:20:00,30.73,30.73,30.68,30.69,9100.0,23.0977,23.0977,23.0602,23.0677,9100.0
2013-04-05 11:30:00,30.68,30.71,30.67,30.69,11700.0,23.0602,23.0827,23.0526,23.0677,11700.0
2013-04-05 11:40:00,30.7,30.74,30.69,30.74,16000.0,23.0752,23.1053,23.0677,23.1053,16000.0
2013-04-05 11:50:00,30.74,30.75,30.67,30.67,23100.0,23.1053,23.1128,23.0526,23.0526,23100.0
2013-04-05 12:00:00,30.66,30.66,30.63,30.66,12900.0,23.0451,23.0451,23.0226,23.0451,12900.0
2013-04-05 12:10:00,30.66,30.69,30.66,30.68,6800.0,23.0451,23.0677,23.0451,23.0602,6800.0
2013-04-05 12:20:00,30.68,30.68,30.66,30.67,15900.0,23.0602,23.0602,23.0451,23.0526,15900.0
2013-04-05 12:30:00,30.67,30.7,30.67,30.69,15900.0,23.0526,23.0752,23.0526,23.0677,15900.0
2013-04-05 12:40:00,30.69,30.7,30.68,30.7,5200.0,23.0677,23.0752,23.0602,23.0752,5200.0
2013-04-05 12:50:00,30.7,30.7,30.66,30.66,9600.0,23.0752,23.0752,23.0451,23.0451,9600.0
2013-04-05 13:00:00,30.66,30.71,30.64,30.71,19200.0,23.0451,23.0827,23.0301,23.0827,19200.0
2013-04-05 13:10:00,30.71,30.8,30.71,30.8,215300.0,23.0827,23.1504,23.0827,23.1504,215300.0
2013-04-05 13:20:00,30.8,30.82,30.79,30.81,79800.0,23.1504,23.1654,23.1428,23.1579,79800.0
2013-04-05 13:30:00,30.81,30.83,30.8,30.8,100200.0,23.1579,23.1729,23.1504,23.1504,100200.0
2013-04-05 13:40:00,30.81,30.83,30.8,30.83,80600.0,23.1579,23.1729,23.1504,23.1729,80600.0
2013-04-05 13:50:00,30.83,30.84,30.79,30.79,31600.0,23.1729,23.1804,23.1428,23.1428,31600.0
2013-04-05 14:00:00,30.78,30.8,30.76,30.77,14000.0,23.1353,23.1504,23.1203,23.1278,14000.0
2013-04-05 14:10:00,30.76,30.77,30.75,30.77,13300.0,23.1203,23.1278,23.1128,23.1278,13300.0
2013-04-05 14:20:00,30.77,30.82,30.77,30.82,25600.0,23.1278,23.1654,23.1278,23.1654,25600.0
2013-04-05 14:30:00,30.81,30.83,30.8,30.82,49700.0,23.1579,23.1729,23.1504,23.1654,49700.0
2013-04-05 14:40:00,30.82,30.84,30.8,30.82,15900.0,23.1654,23.1804,23.1504,23.1654,15900.0
2013-04-05 14:50:00,30.83,30.88,30.82,30.86,33900.0,23.1729,23.2105,23.1654,23.1954,33900.0
2013-04-05 15:00:00,30.86,30.87,30.8,30.81,16900.0,23.1954,23.203,23.1504,23.1579,16900.0
2013-04-05 15:10:00,30.81,30.85,30.81,30.83,22000.0,23.1579,23.1879,23.1579,23.1729,22000.0
2013-04-05 15:20:00,30.82,30.83,30.79,30.82,24800.0,23.1654,23.1729,23.1428,23.1654,24800.0
2013-04-05 15:30:00,30.83,30.91,30.83,30.9,88300.0,23.1729,23.233,23.1729,23.2255,88300.0
2013-04-05 15:40:00,30.91,30.93,30.88,30.93,61600.0,23.233,23.2481,23.2105,23.2481,61600.0
2013-04-05 15:50:00,30.93,30.97,30.92,30.97,61000.0,23.2481,23.2781,23.2405,23.2781,61000.0
2013-04-08 09:30:00,30.96,30.98,30.93,30.95,73500.0,23.2706,23.2856,23.2481,23.2631,73500.0
2013-04-08 09:40:00,30.94,30.94,30.77,30.77,94100.0,23.2556,23.2556,23.1278,23.1278,94100.0
2013-04-08 09:50:00,30.76,30.77,30.68,30.71,51000.0,23.1203,23.1278,23.0602,23.0827,51000.0
2013-04-08 10:00:00,30.72,30.74,30.65,30.71,150300.0,23.0902,23.1053,23.0376,23.0827,150300.0
2013-04-08 10:10:00,30.72,30.8,30.7,30.74,46000.0,23.0902,23.1504,23.0752,23.1053,46000.0
2013-04-08 10:20:00,30.74,30.81,30.74,30.79,81000.0,23.1053,23.1579,23.1053,23.1428,81000.0
2013-04-08 10:30:00,30.8,30.85,30.8,30.85,24900.0,23.1504,23.1879,23.1504,23.1879,24900.0
2013-04-08 10:40:00,30.86,30.92,30.85,30.89,124900.0,23.1954,23.2405,23.1879,23.218,124900.0
2013-04-08 10:50:00,30.87,30.87,30.81,30.84,71200.0,23.203,23.203,23.1579,23.1804,71200.0
2013-04-08 11:00:00,30.84,30.84,30.81,30.82,34100.0,23.1804,23.1804,23.1579,23.1654,34100.0
2013-04-08 11:10:00,30.82,30.88,30.82,30.84,43400.0,23.1654,23.2105,23.1654,23.1804,43400.0
2013-04-08 11:20:00,30.84,30.85,30.83,30.85,20400.0,23.1804,23.1879,23.1729,23.1879,20400.0
2013-04-08 11:30:00,30.85,30.85,30.84,30.85,22800.0,23.1879,23.1879,23.1804,23.1879,22800.0
2013-04-08 11:40:00,30.86,30.89,30.86,30.89,15600.0,23.1954,23.218,23.1954,23.218,15600.0
2013-04-08 11:50:00,30.89,30.92,30.88,30.9,32700.0,23.218,23.2405,23.2105,23.2255,32700.0
2013-04-08 12:00:00,30.9,30.91,30.9,30.9,21400.0,23.2255,23.233,23.2255,23.2255,21400.0
2013-04-08 12:10:00,30.91,30.92,30.89,30.92,25600.0,23.233,23.2405,23.218,23.2405,25600.0
2013-04-08 12:20:00,30.91,30.93,30.89,30.93,22000.0,23.233,23.2481,23.218,23.2481,22000.0
2013-04-08 12:30:00,30.93,30.96,30.93,30.96,22300.0,23.2481,23.2706,23.2481,23.2706,22300.0
2013-04-08 12:40:00,30.96,30.96,30.92,30.93,14400.0,23.2706,23.2706,23.2405,23.2481,14400.0
2013-04-08 12:50:00,30.93,30.93,30.9,30.9,39900.0,23.2481,23.2481,23.2255,23.2255,39900.0
2013-04-08 13:00:00,30.9,30.9,30.89,30.89,49000.0,23.2255,23.2255,23.218,23.218,49000.0
2013-04-08 13:10:00,30.89,30.91,30.89,30.9,35800.0,23.218,23.233,23.218,23.2255,35800.0
2013-04-08 13:20:00,30.9,30.91,30.9,30.9,19300.0,23.2255,23.233,23.2255,23.2255,19300.0
2013-04-08 13:30:00,30.91,30.93,30.9,30.92,25900.0,23.233,23.2481,23.2255,23.2405,25900.0
2013-04-08 13:40:00,30.93,31.0,30.92,31.0,30600.0,23.2481,23.3007,23.2405,23.3007,30600.0
2013-04-08 13:50:00,31.0,31.01,30.99,31.01,24400.0,23.3007,23.3082,23.2932,23.3082,24400.0
2013-04-08 14:00:00,31.01,31.04,31.0,31.04,30000.0,23.3082,23.3307,23.3007,23.3307,30000.0
2013-04-08 14:10:00,31.03,31.06,31.03,31.06,27400.0,23.3232,23.3458,23.3232,23.3458,27400.0
2013-04-08 14:20:00,31.05,31.06,31.02,31.02,38300.0,23.3383,23.3458,23.3157,23.3157,38300.0
2013-04-08 14:30:00,31.03,31.06,31.02,31.06,38500.0,23.3232,23.3458,23.3157,23.3458,38500.0
2013-04-08 14:40:00,31.06,31.08,31.06,31.08,23200.0,23.3458,23.3608,23.3458,23.3608,23200.0
2013-04-08 14:50:00,31.08,31.08,31.06,31.06,24000.0,23.3608,23.3608,23.3458,23.3458,24000.0
2013-04-08 15:00:00,31.06,31.09,31.06,31.09,55300.0,23.3458,23.3683,23.3458,23.3683,55300.0
2013-04-08 15:10:00,31.08,31.12,31.08,31.09,106000.0,23.3608,23.3909,23.3608,23.3683,106000.0
2013-04-08 15:20:00,31.08,31.12,31.08,31.12,39600.0,23.3608,23.3909,23.3608,23.3909,39600.0
2013-04-08 15:30:00,31.12,31.15,31.12,31.14,36200.0,23.3909,23.4134,23.3909,23.4059,36200.0
2013-04-08 15:40:00,31.14,31.16,31.13,31.14,168100.0,23.4059,23.4209,23.3984,23.4059,168100.0
2013-04-08 15:50:00,31.14,31.19,31.14,31.16,213700.0,23.4059,23.4435,23.4059,23.4209,213700.0
2013-04-09 09:30:00,31.15,31.28,31.15,31.23,56400.0,23.4134,23.5111,23.4134,23.4736,56400.0
2013-04-09 09:40:00,31.22,31.25,31.18,31.2,20300.0,23.466,23.4886,23.436,23.451,20300.0
2013-04-09 09:50:00,31.19,31.19,31.11,31.11,16500.0,23.4435,23.4435,23.3834,23.3834,16500.0
2013-04-09 10:00:00,31.1,31.17,31.08,31.16,31200.0,23.3758,23.4285,23.3608,23.4209,31200.0
2013-04-09 10:10:00,31.15,31.15,31.1,31.1,22400.0,23.4134,23.4134,23.3758,23.3758,22400.0
2013-04-09 10:20:00,31.09,31.16,31.09,31.16,12800.0,23.3683,23.4209,23.3683,23.4209,12800.0
2013-04-09 10:30:00,31.17,31.18,31.14,31.14,21500.0,23.4285,23.436,23.4059,23.4059,21500.0
2013-04-09 10:40:00,31.13,31.14,31.12,31.13,23300.0,23.3984,23.4059,23.3909,23.3984,23300.0
2013-04-09 10:50:00,31.12,31.12,31.03,31.04,205400.0,23.3909,23.3909,23.3232,23.3307,205400.0
2013-04-09 11:00:00,31.04,31.05,31.0,31.01,110800.0,23.3307,23.3383,23.3007,23.3082,110800.0
2013-04-09 11:10:00,31.01,31.04,30.99,30.99,50900.0,23.3082,23.3307,23.2932,23.2932,50900.0
2013-04-09 11:20:00,30.98,31.01,30.98,31.01,45500.0,23.2856,23.3082,23.2856,23.3082,45500.0
2013-04-09 11:30:00,31.01,31.03,31.01,31.02,14300.0,23.3082,23.3232,23.3082,23.3157,14300.0
2013-04-09 11:40:00,31.02,31.06,31.02,31.04,66000.0,23.3157,23.3458,23.3157,23.3307,66000.0
2013-04-09 11:50:00,31.04,31.05,31.03,31.05,20400.0,23.3307,23.3383,23.3232,23.3383,20400.0
2013-04-09 12:00:00,31.06,31.07,31.05,31.05,9400.0,23.3458,23.3533,23.3383,23.3383,9400.0
2013-04-09 12:10:00,31.05,31.07,31.04,31.06,7800.0,23.3383,23.3533,23.3307,23.3458,7800.0
2013-04-09 12:20:00,31.06,31.09,31.06,31.08,8900.0,23.3458,23.3683,23.3458,23.3608,8900.0
2013-04-09 12:30:00,31.09,31.13,31.09,31.12,20900.0,23.3683,23.3984,23.3683,23.3909,20900.0
2013-04-09 12:40:00,31.12,31.12,31.1,31.11,10200.0,23.3909,23.3909,23.3758,23.3834,10200.0
2013-04-09 12:50:00,31.1,31.11,31.1,31.1,2700.0,23.3758,23.3834,23.3758,23.3758,2700.0
2013-04-09 13:00:00,31.1,31.13,31.1,31.11,23100.0,23.3758,23.3984,23.3758,23.3834,23100.0
2013-04-09 13:10:00,31.11,31.17,31.11,31.17,18300.0,23.3834,23.4285,23.3834,23.4285,18300.0
2013-04-09 13:20:00,31.17,31.2,31.17,31.17,15800.0,23.4285,23.451,23.4285,23.4285,15800.0
2013-04-09 13:30:00,31.16,31.17,31.14,31.14,1500.0,23.4209,23.4285,23.4059,23.4059,1500.0
2013-04-09 13:40:00,31.15,31.19,31.15,31.19,11700.0,23.4134,23.4435,23.4134,23.4435,11700.0
2013-04-09 13:50:00,31.17,31.17,31.15,31.16,8100.0,23.4285,23.4285,23.4134,23.4209,8100.0
2013-04-09 14:00:00,31.15,31.17,31.15,31.17,9900.0,23.4134,23.4285,23.4134,23.4285,9900.0
2013-04-09 14:10:00,31.17,31.18,31.16,31.17,5700.0,23.4285,23.436,23.4209,23.4285,5700.0
2013-04-09 14:20:00,31.17,31.18,31.16,31.17,6800.0,23.4285,23.436,23.4209,23.4285,6800.0
2013-04-09 14:30:00,31.18,31.22,31.18,31.21,57400.0,23.436,23.466,23.436,23.4585,57400.0
2013-04-09 14:40:00,31.21,31.27,31.21,31.26,96000.0,23.4585,23.5036,23.4585,23.4961,96000.0
2013-04-09 14:50:00,31.25,31.26,31.23,31.24,16400.0,23.4886,23.4961,23.4736,23.4811,16400.0
2013-04-09 15:00:00,31.24,31.26,31.19,31.19,31600.0,23.4811,23.4961,23.4435,23.4435,31600.0
2013-04-09 15:10:00,31.19,31.23,31.18,31.22,18800.0,23.4435,23.4736,23.436,23.466,18800.0
2013-04-09 15:20:00,31.22,31.23,31.21,31.21,12400.0,23.466,23.4736,23.4585,23.4585,12400.0
2013-04-09 15:30:00,31.21,31.21,31.15,31.16,29800.0,23.4585,23.4585,23.4134,23.4209,29800.0
2013-04-09 15:40:00,31.16,31.18,31.15,31.16,45000.0,23.4209,23.436,23.4134,23.4209,45000.0
2013-04-09 15:50:00,31.16,31.16,31.1,31.1,98700.0,23.4209,23.4209,23.3758,23.3758,98700.0
2013-04-10 09:30:00,31.23,31.29,31.15,31.25,30200.0,23.4736,23.5187,23.4134,23.4886,30200.0
2013-04-10 09:40:00,31.25,31.33,31.23,31.32,24400.0,23.4886,23.5487,23.4736,23.5412,24400.0
2013-04-10 09:50:00,31.33,31.41,31.31,31.41,89500.0,23.5487,23.6088,23.5337,23.6088,89500.0
2013-04-10 10:00:00,31.41,31.47,31.39,31.46,70900.0,23.6088,23.6539,23.5938,23.6464,70900.0
2013-04-10 10:10:00,31.45,31.45,31.37,31.37,102600.0,23.6389,23.6389,23.5788,23.5788,102600.0
2013-04-10 10:20:00,31.37,31.38,31.31,31.37,73200.0,23.5788,23.5863,23.5337,23.5788,73200.0
2013-04-10 10:30:00,31.38,31.39,31.31,31.31,60100.0,23.5863,23.5938,23.5337,23.5337,60100.0
2013-04-10 10:40:00,31.3,31.39,31.3,31.38,50500.0,23.5262,23.5938,23.5262,23.5863,50500.0
2013-04-10 10:50:00,31.38,31.41,31.37,31.41,30900.0,23.5863,23.6088,23.5788,23.6088,30900.0
2013-04-10 11:00:00,31.42,31.48,31.39,31.46,31700.0,23.6164,23.6615,23.5938,23.6464,31700.0
2013-04-10 11:10:00,31.46,31.5,31.46,31.5,27100.0,23.6464,23.6765,23.6464,23.6765,27100.0
2013-04-10 11:20:00,31.49,31.53,31.48,31.51,35200.0,23.669,23.699,23.6615,23.684,35200.0
2013-04-10 11:30:00,31.52,31.54,31.52,31.52,72000.0,23.6915,23.7066,23.6915,23.6915,72000.0
2013-04-10 11:40:00,31.54,31.58,31.54,31.55,44800.0,23.7066,23.7366,23.7066,23.7141,44800.0
2013-04-10 11:50:00,31.56,31.61,31.56,31.58,89800.0,23.7216,23.7592,23.7216,23.7366,89800.0
2013-04-10 12:00:00,31.57,31.58,31.54,31.55,59700.0,23.7291,23.7366,23.7066,23.7141,59700.0
2013-04-10 12:10:00,31.54,31.6,31.54,31.58,49500.0,23.7066,23.7517,23.7066,23.7366,49500.0
2013-04-10 12:20:00,31.57,31.58,31.53,31.53,70600.0,23.7291,23.7366,23.699,23.699,70600.0
2013-04-10 12:30:00,31.54,31.59,31.53,31.59,51100.0,23.7066,23.7441,23.699,23.7441,51100.0
2013-04-10 12:40:00,31.59,31.59,31.54,31.56,42900.0,23.7441,23.7441,23.7066,23.7216,42900.0
2013-04-10 12:50:00,31.56,31.58,31.54,31.57,33600.0,23.7216,23.7366,23.7066,23.7291,33600.0
2013-04-10 13:00:00,31.57,31.58,31.53,31.53,43000.0,23.7291,23.7366,23.699,23.699,43000.0
2013-04-10 13:10:00,31.53,31.56,31.52,31.55,29500.0,23.699,23.7216,23.6915,23.7141,29500.0
2013-04-10 13:20:00,31.54,31.55,31.51,31.52,29500.0,23.7066,23.7141,23.684,23.6915,29500.0
2013-04-10 13:30:00,31.52,31.54,31.47,31.47,23400.0,23.6915,23.7066,23.6539,23.6539,23400.0
2013-04-10 13:40:00,31.47,31.57,31.47,31.56,83900.0,23.6539,23.7291,23.6539,23.7216,83900.0
2013-04-10 13:50:00,31.55,31.55,31.52,31.52,86600.0,23.7141,23.7141,23.6915,23.6915,86600.0
2013-04-10 14:00:00,31.53,31.55,31.52,31.53,27700.0,23.699,23.7141,23.6915,23.699,27700.0
2013-04-10 14:10:00,31.54,31.56,31.51,31.53,57300.0,23.7066,23.7216,23.684,23.699,57300.0
2013-04-10 14:20:00,31.53,31.54,31.49,31.51,43100.0,23.699,23.7066,23.669,23.684,43100.0
2013-04-10 14:30:00,31.51,31.52,31.48,31.52,57100.0,23.684,23.6915,23.6615,23.6915,57100.0
2013-04-10 14:40:00,31.52,31.54,31.51,31.51,34200.0,23.6915,23.7066,23.684,23.684,34200.0
2013-04-10 14:50:00,31.51,31.54,31.5,31.54,28100.0,23.684,23.7066,23.6765,23.7066,28100.0
2013-04-10 15:00:00,31.54,31.54,31.5,31.53,95800.0,23.7066,23.7066,23.6765,23.699,95800.0
2013-04-10 15:10:00,31.53,31.54,31.49,31.5,68700.0,23.699,23.7066,23.669,23.6765,68700.0
2013-04-10 15:20:00,31.5,31.56,31.5,31.55,75400.0,23.6765,23.7216,23.6765,23.7141,75400.0
2013-04-10 15:30:00,31.54,31.56,31.51,31.55,81800.0,23.7066,23.7216,23.684,23.7141,81800.0
2013-04-10 15:40:00,31.56,31.6,31.56,31.59,71500.0,23.7216,23.7517,23.7216,23.7441,71500.0
2013-04-10 15:50:00,31.59,31.63,31.58,31.6,165400.0,23.7441,23.7742,23.7366,23.7517,165400.0
2013-04-11 09:30:00,31.6,31.6,31.4,31.4,87900.0,23.7517,23.7517,23.6013,23.6013,87900.0
2013-04-11 09:40:00,31.4,31.45,31.36,31.45,58700.0,23.6013,23.6389,23.5713,23.6389,58700.0
2013-04-11 09:50:00,31.46,31.5,31.46,31.49,15300.0,23.6464,23.6765,23.6464,23.669,15300.0
2013-04-11 10:00:00,31.5,31.53,31.5,31.52,53900.0,23.6765,23.699,23.6765,23.6915,53900.0
2013-04-11 10:10:00,31.51,31.51,31.43,31.48,42900.0,23.684,23.684,23.6239,23.6615,42900.0
2013-04-11 10:20:00,31.48,31.52,31.48,31.52,26100.0,23.6615,23.6915,23.6615,23.6915,26100.0
2013-04-11 10:30:00,31.51,31.51,31.44,31.48,45000.0,23.684,23.684,23.6314,23.6615,45000.0
2013-04-11 10:40:00,31.48,31.51,31.47,31.5,14700.0,23.6615,23.684,23.6539,23.6765,14700.0
2013-04-11 10:50:00,31.5,31.55,31.5,31.55,29300.0,23.6765,23.7141,23.6765,23.7141,29300.0
2013-04-11 11:00:00,31.54,31.57,31.54,31.57,23700.0,23.7066,23.7291,23.7066,23.7291,23700.0
2013-04-11 11:10:00,31.56,31.6,31.55,31.6,21200.0,23.7216,23.7517,23.7141,23.7517,21200.0
2013-04-11 11:20:00,31.6,31.61,31.59,31.6,17700.0,23.7517,23.7592,23.7441,23.7517,17700.0
2013-04-11 11:30:00,31.61,31.61,31.53,31.53,95300.0,23.7592,23.7592,23.699,23.699,95300.0
2013-04-11 11:40:00,31.52,31.53,31.5,31.51,12400.0,23.6915,23.699,23.6765,23.684,12400.0
2013-04-11 11:50:00,31.5,31.55,31.5,31.55,26800.0,23.6765,23.7141,23.6765,23.7141,26800.0
2013-04-11 12:00:00,31.55,31.55,31.51,31.51,53500.0,23.7141,23.7141,23.684,23.684,53500.0
2013-04-11 12:10:00,31.51,31.51,31.49,31.5,30300.0,23.684,23.684,23.669,23.6765,30300.0
2013-04-11 12:20:00,31.51,31.52,31.5,31.51,28800.0,23.684,23.6915,23.6765,23.684,28800.0
2013-04-11 12:30:00,31.51,31.55,31.5,31.54,12400.0,23.684,23.7141,23.6765,23.7066,12400.0
2013-04-11 12:40:00,31.55,31.56,31.54,31.55,10700.0,23.7141,23.7216,23.7066,23.7141,10700.0
2013-04-11 12:50:00,31.55,31.55,31.53,31.53,5300.0,23.7141,23.7141,23.699,23.699,5300.0
2013-04-11 13:00:00,31.53,31.55,31.51,31.51,43000.0,23.699,23.7141,23.684,23.684,43000.0
2013-04-11 13:10:00,31.51,31.51,31.48,31.49,56000.0,23.684,23.684,23.6615,23.669,56000.0
2013-04-11 13:20:00,31.5,31.51,31.49,31.5,4300.0,23.6765,23.684,23.669,23.6765,4300.0
2013-04-11 13:30:00,31.49,31.51,31.47,31.5,45500.0,23.669,23.684,23.6539,23.6765,45500.0
2013-04-11 13:40:00,31.49,31.49,31.46,31.48,243000.0,23.669,23.669,23.6464,23.6615,243000.0
2013-04-11 13:50:00,31.48,31.48,31.44,31.44,14400.0,23.6615,23.6615,23.6314,23.6314,14400.0
2013-04-11 14:00:00,31.43,31.44,31.4,31.43,17100.0,23.6239,23.6314,23.6013,23.6239,17100.0
2013-04-11 14:10:00,31.42,31.42,31.4,31.4,10200.0,23.6164,23.6164,23.6013,23.6013,10200.0
2013-04-11 14:20:00,31.4,31.46,31.4,31.46,28100.0,23.6013,23.6464,23.6013,23.6464,28100.0
2013-04-11 14:30:00,31.46,31.5,31.45,31.49,18300.0,23.6464,23.6765,23.6389,23.669,18300.0
2013-04-11 14:40:00,31.5,31.5,31.47,31.47,10200.0,23.6765,23.6765,23.6539,23.6539,10200.0
2013-04-11 14:50:00,31.47,31.51,31.47,31.5,40200.0,23.6539,23.684,23.6539,23.6765,40200.0
2013-04-11 15:00:00,31.5,31.52,31.48,31.49,43700.0,23.6765,23.6915,23.6615,23.669,43700.0
2013-04-11 15:10:00,31.49,31.5,31.45,31.45,18600.0,23.669,23.6765,23.6389,23.6389,18600.0
2013-04-11 15:20:00,31.46,31.47,31.44,31.45,33100.0,23.6464,23.6539,23.6314,23.6389,33100.0
2013-04-11 15:30:00,31.46,31.49,31.44,31.44,30700.0,23.6464,23.669,23.6314,23.6314,30700.0
2013-04-11 15:40:00,31.44,31.46,31.42,31.45,45200.0,23.6314,23.6464,23.6164,23.6389,45200.0
2013-04-11 15:50:00,31.45,31.48,31.42,31.43,109100.0,23.6389,23.6615,23.6164,23.6239,109100.0
2013-04-12 09:30:00,31.29,31.32,31.22,31.23,40300.0,23.5187,23.5412,23.466,23.4736,40300.0
2013-04-12 09:40:00,31.24,31.38,31.23,31.38,22100.0,23.4811,23.5863,23.4736,23.5863,22100.0
2013-04-12 09:50:00,31.38,31.4,31.28,31.28,40500.0,23.5863,23.6013,23.5111,23.5111,40500.0
2013-04-12 10:00:00,31.28,31.28,31.21,31.23,35800.0,23.5111,23.5111,23.4585,23.4736,35800.0
2013-04-12 10:10:00,31.23,31.3,31.22,31.26,13300.0,23.4736,23.5262,23.466,23.4961,13300.0
2013-04-12 10:20:00,31.26,31.28,31.25,31.27,10600.0,23.4961,23.5111,23.4886,23.5036,10600.0
2013-04-12 10:30:00,31.27,31.28,31.23,31.24,69200.0,23.5036,23.5111,23.4736,23.4811,69200.0
2013-04-12 10:40:00,31.23,31.23,31.15,31.16,29500.0,23.4736,23.4736,23.4134,23.4209,29500.0
2013-04-12 10:50:00,31.17,31.22,31.17,31.19,157200.0,23.4285,23.466,23.4285,23.4435,157200.0
2013-04-12 11:00:00,31.18,31.18,31.14,31.16,122400.0,23.436,23.436,23.4059,23.4209,122400.0
2013-04-12 11:10:00,31.16,31.19,31.16,31.18,27400.0,23.4209,23.4435,23.4209,23.436,27400.0
2013-04-12 11:20:00,31.18,31.19,31.16,31.19,18300.0,23.436,23.4435,23.4209,23.4435,18300.0
2013-04-12 11:30:00,31.19,31.2,31.19,31.19,13300.0,23.4435,23.451,23.4435,23.4435,13300.0
2013-04-12 11:40:00,31.19,31.2,31.17,31.2,14200.0,23.4435,23.451,23.4285,23.451,14200.0
2013-04-12 11:50:00,31.19,31.24,31.19,31.22,21900.0,23.4435,23.4811,23.4435,23.466,21900.0
2013-04-12 12:00:00,31.23,31.23,31.19,31.19,11200.0,23.4736,23.4736,23.4435,23.4435,11200.0
2013-04-12 12:10:00,31.2,31.2,31.15,31.16,23500.0,23.451,23.451,23.4134,23.4209,23500.0
2013-04-12 12:20:00,31.16,31.16,31.12,31.12,14700.0,23.4209,23.4209,23.3909,23.3909,14700.0
2013-04-12 12:30:00,31.11,31.14,31.11,31.14,16200.0,23.3834,23.4059,23.3834,23.4059,16200.0
2013-04-12 12:40:00,31.14,31.16,31.12,31.13,15000.0,23.4059,23.4209,23.3909,23.3984,15000.0
2013-04-12 12:50:00,31.13,31.15,31.12,31.14,20200.0,23.3984,23.4134,23.3909,23.4059,20200.0
2013-04-12 13:00:00,31.15,31.19,31.14,31.19,28300.0,23.4134,23.4435,23.4059,23.4435,28300.0
2013-04-12 13:10:00,31.19,31.19,31.15,31.15,21000.0,23.4435,23.4435,23.4134,23.4134,21000.0
2013-04-12 13:20:00,31.14,31.15,31.11,31.13,23300.0,23.4059,23.4134,23.3834,23.3984,23300.0
2013-04-12 13:30:00,31.12,31.14,31.11,31.13,23300.0,23.3909,23.4059,23.3834,23.3984,23300.0
2013-04-12 13:40:00,31.13,31.18,31.13,31.17,34400.0,23.3984,23.436,23.3984,23.4285,34400.0
2013-04-12 13:50:00,31.17,31.17,31.12,31.13,28200.0,23.4285,23.4285,23.3909,23.3984,28200.0
2013-04-12 14:00:00,31.13,31.14,31.13,31.13,13500.0,23.3984,23.4059,23.3984,23.3984,13500.0
2013-04-12 14:10:00,31.14,31.14,31.1,31.1,22100.0,23.4059,23.4059,23.3758,23.3758,22100.0
2013-04-12 14:20:00,31.09,31.11,31.08,31.08,29900.0,23.3683,23.3834,23.3608,23.3608,29900.0
2013-04-12 14:30:00,31.08,31.1,31.08,31.1,23900.0,23.3608,23.3758,23.3608,23.3758,23900.0
2013-04-12 14:40:00,31.09,31.12,31.09,31.11,20700.0,23.3683,23.3909,23.3683,23.3834,20700.0
2013-04-12 14:50:00,31.11,31.13,31.1,31.11,26400.0,23.3834,23.3984,23.3758,23.3834,26400.0
2013-04-12 15:00:00,31.11,31.16,31.1,31.15,184100.0,23.3834,23.4209,23.3758,23.4134,184100.0
2013-04-12 15:10:00,31.14,31.17,31.14,31.16,35900.0,23.4059,23.4285,23.4059,23.4209,35900.0
2013-04-12 15:20:00,31.16,31.17,31.15,31.15,49000.0,23.4209,23.4285,23.4134,23.4134,49000.0
2013-04-12 15:30:00,31.15,31.18,31.14,31.18,40900.0,23.4134,23.436,23.4059,23.436,40900.0
2013-04-12 15:40:00,31.18,31.18,31.17,31.18,43400.0,23.436,23.436,23.4285,23.436,43400.0
2013-04-12 15:50:00,31.18,31.19,31.16,31.19,138200.0,23.436,23.4435,23.4209,23.4435,138200.0
2013-04-15 09:30:00,31.13,31.13,31.01,31.04,69500.0,23.3984,23.3984,23.3082,23.3307,69500.0
2013-04-15 09:40:00,31.04,31.04,30.99,31.0,20600.0,23.3307,23.3307,23.2932,23.3007,20600.0
2013-04-15 09:50:00,31.0,31.09,30.97,31.09,17200.0,23.3007,23.3683,23.2781,23.3683,17200.0
2013-04-15 10:00:00,31.08,31.08,30.87,30.9,31600.0,23.3608,23.3608,23.203,23.2255,31600.0
2013-04-15 10:10:00,30.91,30.91,30.89,30.9,14300.0,23.233,23.233,23.218,23.2255,14300.0
2013-04-15 10:20:00,30.9,30.92,30.84,30.92,90800.0,23.2255,23.2405,23.1804,23.2405,90800.0
2013-04-15 10:30:00,30.92,30.94,30.9,30.94,4900.0,23.2405,23.2556,23.2255,23.2556,4900.0
2013-04-15 10:40:00,30.93,30.95,30.92,30.93,24900.0,23.2481,23.2631,23.2405,23.2481,24900.0
2013-04-15 10:50:00,30.93,30.93,30.88,30.91,3200.0,23.2481,23.2481,23.2105,23.233,3200.0
2013-04-15 11:00:00,30.92,30.92,30.88,30.88,2500.0,23.2405,23.2405,23.2105,23.2105,2500.0
2013-04-15 11:10:00,30.86,30.86,30.81,30.81,144700.0,23.1954,23.1954,23.1579,23.1579,144700.0
2013-04-15 11:20:00,30.82,30.84,30.79,30.8,8600.0,23.1654,23.1804,23.1428,23.1504,8600.0
2013-04-15 11:30:00,30.8,30.8,30.77,30.8,13500.0,23.1504,23.1504,23.1278,23.1504,13500.0
2013-04-15 11:40:00,30.79,30.79,30.67,30.67,7300.0,23.1428,23.1428,23.0526,23.0526,7300.0
2013-04-15 11:50:00,30.67,30.67,30.54,30.56,41600.0,23.0526,23.0526,22.9549,22.97,41600.0
2013-04-15 12:00:00,30.58,30.59,30.54,30.58,10700.0,22.985,22.9925,22.9549,22.985,10700.0
2013-04-15 12:10:00,30.59,30.61,30.58,30.6,4300.0,22.9925,23.0075,22.985,23.0,4300.0
2013-04-15 12:20:00,30.6,30.6,30.49,30.5,36200.0,23.0,23.0,22.9173,22.9249,36200.0
2013-04-15 12:30:00,30.5,30.5,30.44,30.47,10100.0,22.9249,22.9249,22.8798,22.9023,10100.0
2013-04-15 12:40:00,30.47,30.52,30.47,30.5,32600.0,22.9023,22.9399,22.9023,22.9249,32600.0
2013-04-15 12:50:00,30.5,30.5,30.46,30.5,75100.0,22.9249,22.9249,22.8948,22.9249,75100.0
2013-04-15 13:00:00,30.5,30.55,30.49,30.54,40300.0,22.9249,22.9624,22.9173,22.9549,40300.0
2013-04-15 13:10:00,30.56,30.59,30.55,30.56,8200.0,22.97,22.9925,22.9624,22.97,8200.0
2013-04-15 13:20:00,30.56,30.56,30.51,30.53,16100.0,22.97,22.97,22.9324,22.9474,16100.0
2013-04-15 13:30:00,30.53,30.53,30.5,30.53,47800.0,22.9474,22.9474,22.9249,22.9474,47800.0
2013-04-15 13:40:00,30.52,30.56,30.5,30.56,67300.0,22.9399,22.97,22.9249,22.97,67300.0
2013-04-15 13:50:00,30.56,30.57,30.53,30.53,32200.0,22.97,22.9775,22.9474,22.9474,32200.0
2013-04-15 14:00:00,30.53,30.53,30.41,30.43,58000.0,22.9474,22.9474,22.8572,22.8722,58000.0
2013-04-15 14:10:00,30.44,30.45,30.41,30.43,7100.0,22.8798,22.8873,22.8572,22.8722,7100.0
2013-04-15 14:20:00,30.44,30.47,30.4,30.4,13200.0,22.8798,22.9023,22.8497,22.8497,13200.0
2013-04-15 14:30:00,30.41,30.45,30.4,30.45,9300.0,22.8572,22.8873,22.8497,22.8873,9300.0
2013-04-15 14:40:00,30.43,30.54,30.43,30.53,7400.0,22.8722,22.9549,22.8722,22.9474,7400.0
2013-04-15 14:50:00,30.53,30.53,30.32,30.35,47700.0,22.9474,22.9474,22.7896,22.8121,47700.0
2013-04-15 15:00:00,30.36,30.37,30.26,30.29,51100.0,22.8196,22.8271,22.7445,22.767,51100.0
2013-04-15 15:10:00,30.27,30.38,30.26,30.34,45700.0,22.752,22.8347,22.7445,22.8046,45700.0
2013-04-15 15:20:00,30.33,30.34,30.27,30.29,25100.0,22.7971,22.8046,22.752,22.767,25100.0
2013-04-15 15:30:00,30.29,30.31,30.19,30.22,36700.0,22.767,22.7821,22.6919,22.7144,36700.0
2013-04-15 15:40:00,30.23,30.33,30.22,30.27,70300.0,22.7219,22.7971,22.7144,22.752,70300.0
2013-04-15 15:50:00,30.27,30.33,30.19,30.19,210100.0,22.752,22.7971,22.6919,22.6919,210100.0
2013-04-16 09:30:00,30.39,30.46,30.33,30.42,69400.0,22.8422,22.8948,22.7971,22.8647,69400.0
2013-04-16 09:40:00,30.41,30.44,30.33,30.34,44200.0,22.8572,22.8798,22.7971,22.8046,44200.0
2013-04-16 09:50:00,30.36,30.36,30.31,30.35,21800.0,22.8196,22.8196,22.7821,22.8121,21800.0
2013-04-16 10:00:00,30.36,30.42,30.33,30.42,24200.0,22.8196,22.8647,22.7971,22.8647,24200.0
2013-04-16 10:10:00,30.42,30.43,30.37,30.38,31300.0,22.8647,22.8722,22.8271,22.8347,31300.0
2013-04-16 10:20:00,30.37,30.4,30.37,30.38,5200.0,22.8271,22.8497,22.8271,22.8347,5200.0
2013-04-16 10:30:00,30.39,30.41,30.37,30.38,47000.0,22.8422,22.8572,22.8271,22.8347,47000.0
2013-04-16 10:40:00,30.37,30.38,30.26,30.3,172500.0,22.8271,22.8347,22.7445,22.7745,172500.0
2013-04-16 10:50:00,30.29,30.37,30.29,30.37,11300.0,22.767,22.8271,22.767,22.8271,11300.0
2013-04-16 11:00:00,30.37,30.38,30.33,30.35,9400.0,22.8271,22.8347,22.7971,22.8121,9400.0
2013-04-16 11:10:00,30.36,30.48,30.35,30.46,19400.0,22.8196,22.9098,22.8121,22.8948,19400.0
2013-04-16 11:20:00,30.46,30.47,30.42,30.45,19700.0,22.8948,22.9023,22.8647,22.8873,19700.0
2013-04-16 11:30:00,30.46,30.47,30.43,30.43,7000.0,22.8948,22.9023,22.8722,22.8722,7000.0
2013-04-16 11:40:00,30.43,30.49,30.42,30.47,19200.0,22.8722,22.9173,22.8647,22.9023,19200.0
2013-04-16 11:50:00,30.47,30.5,30.45,30.46,9400.0,22.9023,22.9249,22.8873,22.8948,9400.0
2013-04-16 12:00:00,30.47,30.49,30.42,30.43,28700.0,22.9023,22.9173,22.8647,22.8722,28700.0
2013-04-16 12:10:00,30.44,30.46,30.41,30.46,95100.0,22.8798,22.8948,22.8572,22.8948,95100.0
2013-04-16 12:20:00,30.46,30.47,30.44,30.47,22400.0,22.8948,22.9023,22.8798,22.9023,22400.0
2013-04-16 12:30:00,30.47,30.49,30.45,30.47,28200.0,22.9023,22.9173,22.8873,22.9023,28200.0
2013-04-16 12:40:00,30.47,30.48,30.45,30.46,29400.0,22.9023,22.9098,22.8873,22.8948,29400.0
2013-04-16 12:50:00,30.46,30.54,30.45,30.54,17000.0,22.8948,22.9549,22.8873,22.9549,17000.0
2013-04-16 13:00:00,30.53,30.55,30.52,30.54,30100.0,22.9474,22.9624,22.9399,22.9549,30100.0
2013-04-16 13:10:00,30.54,30.54,30.51,30.52,17900.0,22.9549,22.9549,22.9324,22.9399,17900.0
2013-04-16 13:20:00,30.53,30.54,30.52,30.54,23000.0,22.9474,22.9549,22.9399,22.9549,23000.0
2013-04-16 13:30:00,30.54,30.55,30.52,30.53,16900.0,22.9549,22.9624,22.9399,22.9474,16900.0
2013-04-16 13:40:00,30.53,30.53,30.49,30.5,16200.0,22.9474,22.9474,22.9173,22.9249,16200.0
2013-04-16 13:50:00,30.5,30.51,30.49,30.51,15900.0,22.9249,22.9324,22.9173,22.9324,15900.0
2013-04-16 14:00:00,30.5,30.51,30.48,30.51,15400.0,22.9249,22.9324,22.9098,22.9324,15400.0
2013-04-16 14:10:00,30.51,30.51,30.46,30.48,15000.0,22.9324,22.9324,22.8948,22.9098,15000.0
2013-04-16 14:20:00,30.48,30.48,30.42,30.45,16400.0,22.9098,22.9098,22.8647,22.8873,16400.0
2013-04-16 14:30:00,30.45,30.45,30.39,30.41,56500.0,22.8873,22.8873,22.8422,22.8572,56500.0
2013-04-16 14:40:00,30.41,30.44,30.4,30.43,18900.0,22.8572,22.8798,22.8497,22.8722,18900.0
2013-04-16 14:50:00,30.43,30.45,30.41,30.42,20200.0,22.8722,22.8873,22.8572,22.8647,20200.0
2013-04-16 15:00:00,30.42,30.46,30.42,30.45,37200.0,22.8647,22.8948,22.8647,22.8873,37200.0
2013-04-16 15:10:00,30.45,30.48,30.44,30.46,25400.0,22.8873,22.9098,22.8798,22.8948,25400.0
2013-04-16 15:20:00,30.46,30.48,30.45,30.48,26500.0,22.8948,22.9098,22.8873,22.9098,26500.0
2013-04-16 15:30:00,30.48,30.51,30.47,30.51,14700.0,22.9098,22.9324,22.9023,22.9324,14700.0
2013-04-16 15:40:00,30.5,30.54,30.5,30.54,25300.0,22.9249,22.9549,22.9249,22.9549,25300.0
2013-04-16 15:50:00,30.54,30.59,30.52,30.58,54800.0,22.9549,22.9925,22.9399,22.985,54800.0
2013-04-17 09:30:00,30.48,31.0,30.24,30.24,162900.0,22.9098,23.3007,22.7294,22.7294,162900.0
2013-04-17 09:40:00,30.24,30.34,30.21,30.33,73200.0,22.7294,22.8046,22.7069,22.7971,73200.0
2013-04-17 09:50:00,30.34,30.36,30.25,30.25,12200.0,22.8046,22.8196,22.737,22.737,12200.0
2013-04-17 10:00:00,30.24,30.29,30.17,30.19,142400.0,22.7294,22.767,22.6768,22.6919,142400.0
2013-04-17 10:10:00,30.2,30.22,30.14,30.14,18400.0,22.6994,22.7144,22.6543,22.6543,18400.0
2013-04-17 10:20:00,30.15,30.16,30.12,30.13,106700.0,22.6618,22.6693,22.6392,22.6468,106700.0
2013-04-17 10:30:00,30.14,30.14,30.06,30.06,23800.0,22.6543,22.6543,22.5941,22.5941,23800.0
2013-04-17 10:40:00,30.06,30.09,30.03,30.06,28100.0,22.5941,22.6167,22.5716,22.5941,28100.0
2013-04-17 10:50:00,30.06,30.06,29.96,29.96,66500.0,22.5941,22.5941,22.519,22.519,66500.0
2013-04-17 11:00:00,29.97,30.0,29.92,29.96,19800.0,22.5265,22.549,22.4889,22.519,19800.0
2013-04-17 11:10:00,29.97,30.0,29.97,29.99,12400.0,22.5265,22.549,22.5265,22.5415,12400.0
2013-04-17 11:20:00,30.0,30.0,29.97,29.98,10300.0,22.549,22.549,22.5265,22.534,10300.0
2013-04-17 11:30:00,29.97,29.98,29.94,29.98,10600.0,22.5265,22.534,22.5039,22.534,10600.0
2013-04-17 11:40:00,29.99,30.0,29.98,29.98,9700.0,22.5415,22.549,22.534,22.534,9700.0
2013-04-17 11:50:00,29.99,30.02,29.98,29.99,8800.0,22.5415,22.5641,22.534,22.5415,8800.0
2013-04-17 12:00:00,29.99,30.0,29.9,29.9,35200.0,22.5415,22.549,22.4739,22.4739,35200.0
2013-04-17 12:10:00,29.91,29.92,29.88,29.9,30600.0,22.4814,22.4889,22.4588,22.4739,30600.0
2013-04-17 12:20:00,29.9,29.92,29.85,29.86,44200.0,22.4739,22.4889,22.4363,22.4438,44200.0
2013-04-17 12:30:00,29.86,29.91,29.86,29.91,12800.0,22.4438,22.4814,22.4438,22.4814,12800.0
2013-04-17 12:40:00,29.91,29.91,29.85,29.85,46800.0,22.4814,22.4814,22.4363,22.4363,46800.0
2013-04-17 12:50:00,29.85,29.97,29.84,29.97,11100.0,22.4363,22.5265,22.4288,22.5265,11100.0
2013-04-17 13:00:00,29.96,30.0,29.95,29.96,19400.0,22.519,22.549,22.5115,22.519,19400.0
2013-04-17 13:10:00,29.96,29.96,29.92,29.92,6000.0,22.519,22.519,22.4889,22.4889,6000.0
2013-04-17 13:20:00,29.92,29.96,29.91,29.96,17800.0,22.4889,22.519,22.4814,22.519,17800.0
2013-04-17 13:30:00,29.97,30.02,29.96,30.01,9200.0,22.5265,22.5641,22.519,22.5566,9200.0
2013-04-17 13:40:00,30.02,30.07,30.01,30.04,20100.0,22.5641,22.6017,22.5566,22.5791,20100.0
2013-04-17 13:50:00,30.05,30.05,30.0,30.01,6700.0,22.5866,22.5866,22.549,22.5566,6700.0
2013-04-17 14:00:00,30.02,30.09,30.0,30.04,47200.0,22.5641,22.6167,22.549,22.5791,47200.0
2013-04-17 14:10:00,30.04,30.06,30.01,30.02,9300.0,22.5791,22.5941,22.5566,22.5641,9300.0
2013-04-17 14:20:00,30.02,30.09,30.02,30.07,9600.0,22.5641,22.6167,22.5641,22.6017,9600.0
2013-04-17 14:30:00,30.07,30.1,30.03,30.05,28800.0,22.6017,22.6242,22.5716,22.5866,28800.0
2013-04-17 14:40:00,30.04,30.04,29.98,29.99,53700.0,22.5791,22.5791,22.534,22.5415,53700.0
2013-04-17 14:50:00,29.98,30.05,29.97,30.03,20900.0,22.534,22.5866,22.5265,22.5716,20900.0
2013-04-17 15:00:00,30.03,30.05,29.99,30.04,31400.0,22.5716,22.5866,22.5415,22.5791,31400.0
2013-04-17 15:10:00,30.06,30.18,30.05,30.15,90800.0,22.5941,22.6843,22.5866,22.6618,90800.0
2013-04-17 15:20:00,30.14,30.15,30.1,30.12,63000.0,22.6543,22.6618,22.6242,22.6392,63000.0
2013-04-17 15:30:00,30.12,30.13,30.05,30.07,81000.0,22.6392,22.6468,22.5866,22.6017,81000.0
2013-04-17 15:40:00,30.05,30.11,30.04,30.11,81200.0,22.5866,22.6317,22.5791,22.6317,81200.0
2013-04-17 15:50:00,30.11,30.14,30.08,30.09,132500.0,22.6317,22.6543,22.6092,22.6167,132500.0
2013-04-18 09:30:00,30.05,30.29,29.9,29.9,55600.0,22.5866,22.767,22.4739,22.4739,55600.0
2013-04-18 09:40:00,29.91,30.05,29.91,29.99,13100.0,22.4814,22.5866,22.4814,22.5415,13100.0
2013-04-18 09:50:00,29.97,29.98,29.89,29.89,11700.0,22.5265,22.534,22.4664,22.4664,11700.0
2013-04-18 10:00:00,29.9,29.9,29.77,29.78,26200.0,22.4739,22.4739,22.3762,22.3837,26200.0
2013-04-18 10:10:00,29.77,29.8,29.73,29.73,147700.0,22.3762,22.3987,22.3461,22.3461,147700.0
2013-04-18 10:20:00,29.74,29.83,29.74,29.83,69900.0,22.3536,22.4213,22.3536,22.4213,69900.0
2013-04-18 10:30:00,29.84,29.95,29.84,29.94,78900.0,22.4288,22.5115,22.4288,22.5039,78900.0
2013-04-18 10:40:00,29.93,30.0,29.91,29.98,44000.0,22.4964,22.549,22.4814,22.534,44000.0
2013-04-18 10:50:00,29.98,30.06,29.98,30.01,44500.0,22.534,22.5941,22.534,22.5566,44500.0
2013-04-18 11:00:00,30.0,30.01,29.96,30.0,29600.0,22.549,22.5566,22.519,22.549,29600.0
2013-04-18 11:10:00,30.01,30.07,30.01,30.03,50400.0,22.5566,22.6017,22.5566,22.5716,50400.0
2013-04-18 11:20:00,30.03,30.05,29.97,29.97,43900.0,22.5716,22.5866,22.5265,22.5265,43900.0
2013-04-18 11:30:00,29.97,29.98,29.94,29.95,45700.0,22.5265,22.534,22.5039,22.5115,45700.0
2013-04-18 11:40:00,29.94,29.95,29.88,29.91,49200.0,22.5039,22.5115,22.4588,22.4814,49200.0
2013-04-18 11:50:00,29.92,29.95,29.88,29.93,31400.0,22.4889,22.5115,22.4588,22.4964,31400.0
2013-04-18 12:00:00,29.92,29.94,29.9,29.91,36700.0,22.4889,22.5039,22.4739,22.4814,36700.0
2013-04-18 12:10:00,29.91,29.93,29.9,29.92,13800.0,22.4814,22.4964,22.4739,22.4889,13800.0
2013-04-18 12:20:00,29.91,29.94,29.91,29.93,12500.0,22.4814,22.5039,22.4814,22.4964,12500.0
2013-04-18 12:30:00,29.92,29.94,29.9,29.91,19100.0,22.4889,22.5039,22.4739,22.4814,19100.0
2013-04-18 12:40:00,29.92,29.96,29.91,29.96,13700.0,22.4889,22.519,22.4814,22.519,13700.0
2013-04-18 12:50:00,29.96,29.99,29.95,29.99,25600.0,22.519,22.5415,22.5115,22.5415,25600.0
2013-04-18 13:00:00,29.99,30.05,29.98,30.04,59100.0,22.5415,22.5866,22.534,22.5791,59100.0
2013-04-18 13:10:00,30.05,30.05,29.99,29.99,11300.0,22.5866,22.5866,22.5415,22.5415,11300.0
2013-04-18 13:20:00,29.98,30.04,29.98,30.04,30100.0,22.534,22.5791,22.534,22.5791,30100.0
2013-04-18 13:30:00,30.04,30.04,30.01,30.03,36000.0,22.5791,22.5791,22.5566,22.5716,36000.0
2013-04-18 13:40:00,30.03,30.04,30.02,30.04,19800.0,22.5716,22.5791,22.5641,22.5791,19800.0
2013-04-18 13:50:00,30.04,30.04,29.99,30.02,78400.0,22.5791,22.5791,22.5415,22.5641,78400.0
2013-04-18 14:00:00,30.03,30.03,29.98,29.98,201200.0,22.5716,22.5716,22.534,22.534,201200.0
2013-04-18 14:10:00,29.97,30.01,29.94,29.98,24600.0,22.5265,22.5566,22.5039,22.534,24600.0
2013-04-18 14:20:00,29.97,29.98,29.91,29.94,71500.0,22.5265,22.534,22.4814,22.5039,71500.0
2013-04-18 14:30:00,29.94,29.95,29.93,29.94,16400.0,22.5039,22.5115,22.4964,22.5039,16400.0
2013-04-18 14:40:00,29.93,29.94,29.9,29.91,34400.0,22.4964,22.5039,22.4739,22.4814,34400.0
2013-04-18 14:50:00,29.9,29.9,29.81,29.86,28600.0,22.4739,22.4739,22.4062,22.4438,28600.0
2013-04-18 15:00:00,29.86,29.9,29.85,29.9,132600.0,22.4438,22.4739,22.4363,22.4739,132600.0
2013-04-18 15:10:00,29.9,29.98,29.9,29.95,140800.0,22.4739,22.534,22.4739,22.5115,140800.0
2013-04-18 15:20:00,29.95,29.95,29.9,29.94,33000.0,22.5115,22.5115,22.4739,22.5039,33000.0
2013-04-18 15:30:00,29.95,29.98,29.91,29.92,23600.0,22.5115,22.534,22.4814,22.4889,23600.0
2013-04-18 15:40:00,29.92,29.95,29.91,29.93,40100.0,22.4889,22.5115,22.4814,22.4964,40100.0
2013-04-18 15:50:00,29.92,29.93,29.88,29.91,73700.0,22.4889,22.4964,22.4588,22.4814,73700.0
2013-04-19 09:30:00,29.93,30.5,29.91,29.97,118600.0,22.4964,22.9249,22.4814,22.5265,118600.0
2013-04-19 09:40:00,30.0,30.0,29.83,29.83,36300.0,22.549,22.549,22.4213,22.4213,36300.0
2013-04-19 09:50:00,29.82,29.89,29.79,29.89,12500.0,22.4137,22.4664,22.3912,22.4664,12500.0
2013-04-19 10:00:00,29.9,30.03,29.9,30.03,63200.0,22.4739,22.5716,22.4739,22.5716,63200.0
2013-04-19 10:10:00,30.02,30.07,30.01,30.07,27900.0,22.5641,22.6017,22.5566,22.6017,27900.0
2013-04-19 10:20:00,30.06,30.07,30.01,30.07,16500.0,22.5941,22.6017,22.5566,22.6017,16500.0
2013-04-19 10:30:00,30.07,30.13,30.07,30.11,43300.0,22.6017,22.6468,22.6017,22.6317,43300.0
2013-04-19 10:40:00,30.11,30.15,30.09,30.13,31000.0,22.6317,22.6618,22.6167,22.6468,31000.0
2013-04-19 10:50:00,30.12,30.17,30.08,30.17,26800.0,22.6392,22.6768,22.6092,22.6768,26800.0
2013-04-19 11:00:00,30.17,30.24,30.13,30.23,46600.0,22.6768,22.7294,22.6468,22.7219,46600.0
2013-04-19 11:10:00,30.22,30.25,30.19,30.2,77300.0,22.7144,22.737,22.6919,22.6994,77300.0
2013-04-19 11:20:00,30.21,30.25,30.21,30.24,15100.0,22.7069,22.737,22.7069,22.7294,15100.0
2013-04-19 11:30:00,30.25,30.26,30.23,30.24,118600.0,22.737,22.7445,22.7219,22.7294,118600.0
2013-04-19 11:40:00,30.24,30.27,30.21,30.27,86200.0,22.7294,22.752,22.7069,22.752,86200.0
2013-04-19 11:50:00,30.27,30.29,30.26,30.29,23700.0,22.752,22.767,22.7445,22.767,23700.0
2013-04-19 12:00:00,30.29,30.3,30.26,30.27,59300.0,22.767,22.7745,22.7445,22.752,59300.0
2013-04-19 12:10:00,30.27,30.27,30.24,30.25,46800.0,22.752,22.752,22.7294,22.737,46800.0
2013-04-19 12:20:00,30.25,30.27,30.23,30.27,16400.0,22.737,22.752,22.7219,22.752,16400.0
2013-04-19 12:30:00,30.27,30.29,30.23,30.24,33100.0,22.752,22.767,22.7219,22.7294,33100.0
2013-04-19 12:40:00,30.24,30.24,30.19,30.19,29000.0,22.7294,22.7294,22.6919,22.6919,29000.0
2013-04-19 12:50:00,30.2,30.23,30.18,30.23,25100.0,22.6994,22.7219,22.6843,22.7219,25100.0
2013-04-19 13:00:00,30.23,30.24,30.21,30.21,24200.0,22.7219,22.7294,22.7069,22.7069,24200.0
2013-04-19 13:10:00,30.22,30.24,30.21,30.24,29800.0,22.7144,22.7294,22.7069,22.7294,29800.0
2013-04-19 13:20:00,30.24,30.29,30.23,30.29,51900.0,22.7294,22.767,22.7219,22.767,51900.0
2013-04-19 13:30:00,30.29,30.3,30.27,30.3,21900.0,22.767,22.7745,22.752,22.7745,21900.0
2013-04-19 13:40:00,30.3,30.3,30.25,30.25,52800.0,22.7745,22.7745,22.737,22.737,52800.0
2013-04-19 13:50:00,30.25,30.28,30.25,30.27,17500.0,22.737,22.7595,22.737,22.752,17500.0
2013-04-19 14:00:00,30.27,30.28,30.25,30.27,35900.0,22.752,22.7595,22.737,22.752,35900.0
2013-04-19 14:10:00,30.28,30.29,30.26,30.27,42000.0,22.7595,22.767,22.7445,22.752,42000.0
2013-04-19 14:20:00,30.27,30.28,30.26,30.27,31000.0,22.752,22.7595,22.7445,22.752,31000.0
2013-04-19 14:30:00,30.28,30.28,30.25,30.25,30600.0,22.7595,22.7595,22.737,22.737,30600.0
2013-04-19 14:40:00,30.25,30.27,30.21,30.22,37000.0,22.737,22.752,22.7069,22.7144,37000.0
2013-04-19 14:50:00,30.23,30.26,30.21,30.23,46000.0,22.7219,22.7445,22.7069,22.7219,46000.0
2013-04-19 15:00:00,30.23,30.27,30.22,30.27,49400.0,22.7219,22.752,22.7144,22.752,49400.0
2013-04-19 15:10:00,30.26,30.26,30.23,30.26,64400.0,22.7445,22.7445,22.7219,22.7445,64400.0
2013-04-19 15:20:00,30.25,30.28,30.25,30.25,45700.0,22.737,22.7595,22.737,22.737,45700.0
2013-04-19 15:30:00,30.26,30.28,30.25,30.26,55000.0,22.7445,22.7595,22.737,22.7445,55000.0
2013-04-19 15:40:00,30.27,30.3,30.26,30.28,55100.0,22.752,22.7745,22.7445,22.7595,55100.0
2013-04-19 15:50:00,30.28,30.3,30.26,30.29,111200.0,22.7595,22.7745,22.7445,22.767,111200.0
2013-04-22 09:30:00,30.33,30.33,30.15,30.16,3900.0,22.7971,22.7971,22.6618,22.6693,3900.0
2013-04-22 09:40:00,30.14,30.17,30.03,30.03,58700.0,22.6543,22.6768,22.5716,22.5716,58700.0
2013-04-22 09:50:00,30.03,30.04,29.99,30.04,14100.0,22.5716,22.5791,22.5415,22.5791,14100.0
2013-04-22 10:00:00,30.01,30.01,29.9,29.91,26900.0,22.5566,22.5566,22.4739,22.4814,26900.0
2013-04-22 10:10:00,29.92,29.94,29.89,29.94,52800.0,22.4889,22.5039,22.4664,22.5039,52800.0
2013-04-22 10:20:00,29.95,29.99,29.94,29.99,19900.0,22.5115,22.5415,22.5039,22.5415,19900.0
2013-04-22 10:30:00,29.98,30.01,29.92,29.96,48700.0,22.534,22.5566,22.4889,22.519,48700.0
2013-04-22 10:40:00,29.95,30.02,29.95,30.02,26100.0,22.5115,22.5641,22.5115,22.5641,26100.0
2013-04-22 10:50:00,30.03,30.05,30.02,30.05,8400.0,22.5716,22.5866,22.5641,22.5866,8400.0
2013-04-22 11:00:00,30.06,30.07,30.04,30.04,8600.0,22.5941,22.6017,22.5791,22.5791,8600.0
2013-04-22 11:10:00,30.04,30.06,29.99,30.01,16700.0,22.5791,22.5941,22.5415,22.5566,16700.0
2013-04-22 11:20:00,30.0,30.02,30.0,30.0,15400.0,22.549,22.5641,22.549,22.549,15400.0
2013-04-22 11:30:00,30.0,30.02,29.99,30.01,28600.0,22.549,22.5641,22.5415,22.5566,28600.0
2013-04-22 11:40:00,30.02,30.02,30.0,30.0,6800.0,22.5641,22.5641,22.549,22.549,6800.0
2013-04-22 11:50:00,30.01,30.09,30.01,30.09,28800.0,22.5566,22.6167,22.5566,22.6167,28800.0
2013-04-22 12:00:00,30.09,30.16,30.09,30.16,16200.0,22.6167,22.6693,22.6167,22.6693,16200.0
2013-04-22 12:10:00,30.17,30.18,30.1,30.1,10600.0,22.6768,22.6843,22.6242,22.6242,10600.0
2013-04-22 12:20:00,30.1,30.11,30.08,30.09,30200.0,22.6242,22.6317,22.6092,22.6167,30200.0
2013-04-22 12:30:00,30.1,30.15,30.09,30.15,20100.0,22.6242,22.6618,22.6167,22.6618,20100.0
2013-04-22 12:40:00,30.17,30.19,30.17,30.18,8400.0,22.6768,22.6919,22.6768,22.6843,8400.0
2013-04-22 12:50:00,30.19,30.19,30.15,30.17,12800.0,22.6919,22.6919,22.6618,22.6768,12800.0
2013-04-22 13:00:00,30.16,30.17,30.15,30.16,11800.0,22.6693,22.6768,22.6618,22.6693,11800.0
2013-04-22 13:10:00,30.16,30.17,30.15,30.16,6600.0,22.6693,22.6768,22.6618,22.6693,6600.0
2013-04-22 13:20:00,30.15,30.17,30.14,30.16,14500.0,22.6618,22.6768,22.6543,22.6693,14500.0
2013-04-22 13:30:00,30.15,30.19,30.15,30.19,18900.0,22.6618,22.6919,22.6618,22.6919,18900.0
2013-04-22 13:40:00,30.19,30.26,30.19,30.24,16400.0,22.6919,22.7445,22.6919,22.7294,16400.0
2013-04-22 13:50:00,30.23,30.24,30.21,30.21,34900.0,22.7219,22.7294,22.7069,22.7069,34900.0
2013-04-22 14:00:00,30.21,30.25,30.21,30.24,30600.0,22.7069,22.737,22.7069,22.7294,30600.0
2013-04-22 14:10:00,30.24,30.29,30.21,30.29,37300.0,22.7294,22.767,22.7069,22.767,37300.0
2013-04-22 14:20:00,30.29,30.32,30.29,30.29,13400.0,22.767,22.7896,22.767,22.767,13400.0
2013-04-22 14:30:00,30.29,30.29,30.27,30.29,23900.0,22.767,22.767,22.752,22.767,23900.0
2013-04-22 14:40:00,30.3,30.3,30.24,30.24,29400.0,22.7745,22.7745,22.7294,22.7294,29400.0
2013-04-22 14:50:00,30.24,30.24,30.22,30.24,11600.0,22.7294,22.7294,22.7144,22.7294,11600.0
2013-04-22 15:00:00,30.24,30.25,30.22,30.22,25700.0,22.7294,22.737,22.7144,22.7144,25700.0
2013-04-22 15:10:00,30.23,30.24,30.22,30.22,23000.0,22.7219,22.7294,22.7144,22.7144,23000.0
2013-04-22 15:20:00,30.21,30.23,30.21,30.21,29300.0,22.7069,22.7219,22.7069,22.7069,29300.0
2013-04-22 15:30:00,30.21,30.26,30.21,30.26,44200.0,22.7069,22.7445,22.7069,22.7445,44200.0
2013-04-22 15:40:00,30.26,30.26,30.22,30.23,36800.0,22.7445,22.7445,22.7144,22.7219,36800.0
2013-04-22 15:50:00,30.24,30.24,30.18,30.22,211800.0,22.7294,22.7294,22.6843,22.7144,211800.0
2013-04-23 09:30:00,30.26,30.52,30.19,30.5,39400.0,22.7445,22.9399,22.6919,22.9249,39400.0
2013-04-23 09:40:00,30.52,30.54,30.47,30.54,9700.0,22.9399,22.9549,22.9023,22.9549,9700.0
2013-04-23 09:50:00,30.54,30.55,30.48,30.48,18700.0,22.9549,22.9624,22.9098,22.9098,18700.0
2013-04-23 10:00:00,30.5,30.53,30.46,30.46,31000.0,22.9249,22.9474,22.8948,22.8948,31000.0
2013-04-23 10:10:00,30.46,30.53,30.46,30.53,23400.0,22.8948,22.9474,22.8948,22.9474,23400.0
2013-04-23 10:20:00,30.53,30.55,30.52,30.53,21700.0,22.9474,22.9624,22.9399,22.9474,21700.0
2013-04-23 10:30:00,30.53,30.56,30.51,30.54,35300.0,22.9474,22.97,22.9324,22.9549,35300.0
2013-04-23 10:40:00,30.54,30.58,30.54,30.56,21500.0,22.9549,22.985,22.9549,22.97,21500.0
2013-04-23 10:50:00,30.55,30.58,30.53,30.53,23100.0,22.9624,22.985,22.9474,22.9474,23100.0
2013-04-23 11:00:00,30.53,30.6,30.53,30.59,11500.0,22.9474,23.0,22.9474,22.9925,11500.0
2013-04-23 11:10:00,30.6,30.63,30.58,30.62,21200.0,23.0,23.0226,22.985,23.0151,21200.0
2013-04-23 11:20:00,30.62,30.64,30.61,30.62,39100.0,23.0151,23.0301,23.0075,23.0151,39100.0
2013-04-23 11:30:00,30.61,30.65,30.61,30.63,60000.0,23.0075,23.0376,23.0075,23.0226,60000.0
2013-04-23 11:40:00,30.62,30.63,30.6,30.62,24200.0,23.0151,23.0226,23.0,23.0151,24200.0
2013-04-23 11:50:00,30.61,30.61,30.59,30.6,13200.0,23.0075,23.0075,22.9925,23.0,13200.0
2013-04-23 12:00:00,30.6,30.61,30.58,30.58,15200.0,23.0,23.0075,22.985,22.985,15200.0
2013-04-23 12:10:00,30.57,30.57,30.55,30.56,15900.0,22.9775,22.9775,22.9624,22.97,15900.0
2013-04-23 12:20:00,30.57,30.59,30.57,30.59,32500.0,22.9775,22.9925,22.9775,22.9925,32500.0
2013-04-23 12:30:00,30.59,30.61,30.59,30.61,17500.0,22.9925,23.0075,22.9925,23.0075,17500.0
2013-04-23 12:40:00,30.62,30.63,30.61,30.62,13500.0,23.0151,23.0226,23.0075,23.0151,13500.0
2013-04-23 12:50:00,30.61,30.62,30.6,30.62,15000.0,23.0075,23.0151,23.0,23.0151,15000.0
2013-04-23 13:00:00,30.62,30.63,30.43,30.43,99900.0,23.0151,23.0226,22.8722,22.8722,99900.0
2013-04-23 13:10:00,30.42,30.66,30.38,30.64,167000.0,22.8647,23.0451,22.8347,23.0301,167000.0
2013-04-23 13:20:00,30.64,30.64,30.58,30.59,44900.0,23.0301,23.0301,22.985,22.9925,44900.0
2013-04-23 13:30:00,30.59,30.62,30.58,30.58,22900.0,22.9925,23.0151,22.985,22.985,22900.0
2013-04-23 13:40:00,30.59,30.62,30.56,30.62,30100.0,22.9925,23.0151,22.97,23.0151,30100.0
2013-04-23 13:50:00,30.61,30.66,30.61,30.65,68700.0,23.0075,23.0451,23.0075,23.0376,68700.0
2013-04-23 14:00:00,30.65,30.65,30.64,30.64,4000.0,23.0376,23.0376,23.0301,23.0301,4000.0
2013-04-23 14:10:00,30.63,30.63,30.59,30.59,7400.0,23.0226,23.0226,22.9925,22.9925,7400.0
2013-04-23 14:20:00,30.59,30.6,30.57,30.57,15600.0,22.9925,23.0,22.9775,22.9775,15600.0
2013-04-23 14:30:00,30.56,30.58,30.54,30.57,19400.0,22.97,22.985,22.9549,22.9775,19400.0
2013-04-23 14:40:00,30.57,30.58,30.54,30.57,9100.0,22.9775,22.985,22.9549,22.9775,9100.0
2013-04-23 14:50:00,30.57,30.58,30.56,30.58,7100.0,22.9775,22.985,22.97,22.985,7100.0
2013-04-23 15:00:00,30.58,30.61,30.57,30.59,22700.0,22.985,23.0075,22.9775,22.9925,22700.0
2013-04-23 15:10:00,30.6,30.61,30.57,30.57,37100.0,23.0,23.0075,22.9775,22.9775,37100.0
2013-04-23 15:20:00,30.57,30.62,30.57,30.62,15600.0,22.9775,23.0151,22.9775,23.0151,15600.0
2013-04-23 15:30:00,30.62,30.63,30.61,30.62,26000.0,23.0151,23.0226,23.0075,23.0151,26000.0
2013-04-23 15:40:00,30.62,30.66,30.6,30.65,41500.0,23.0151,23.0451,23.0,23.0376,41500.0
2013-04-23 15:50:00,30.65,30.71,30.65,30.7,89600.0,23.0376,23.0827,23.0376,23.0752,89600.0
2013-04-24 09:30:00,30.67,30.74,30.6,30.71,8000.0,23.0526,23.1053,23.0,23.0827,8000.0
2013-04-24 09:40:00,30.72,30.74,30.66,30.71,10600.0,23.0902,23.1053,23.0451,23.0827,10600.0
2013-04-24 09:50:00,30.7,30.73,30.7,30.73,11000.0,23.0752,23.0977,23.0752,23.0977,11000.0
2013-04-24 10:00:00,30.74,30.77,30.71,30.72,14900.0,23.1053,23.1278,23.0827,23.0902,14900.0
2013-04-24 10:10:00,30.72,30.73,30.67,30.68,111000.0,23.0902,23.0977,23.0526,23.0602,111000.0
2013-04-24 10:20:00,30.67,30.68,30.6,30.66,36100.0,23.0526,23.0602,23.0,23.0451,36100.0
2013-04-24 10:30:00,30.66,30.7,30.66,30.67,51000.0,23.0451,23.0752,23.0451,23.0526,51000.0
2013-04-24 10:40:00,30.68,30.71,30.67,30.71,8500.0,23.0602,23.0827,23.0526,23.0827,8500.0
2013-04-24 10:50:00,30.71,30.74,30.7,30.73,17000.0,23.0827,23.1053,23.0752,23.0977,17000.0
2013-04-24 11:00:00,30.73,30.73,30.69,30.7,23700.0,23.0977,23.0977,23.0677,23.0752,23700.0
2013-04-24 11:10:00,30.71,30.73,30.7,30.73,13200.0,23.0827,23.0977,23.0752,23.0977,13200.0
2013-04-24 11:20:00,30.73,30.76,30.71,30.76,27300.0,23.0977,23.1203,23.0827,23.1203,27300.0
2013-04-24 11:30:00,30.77,30.78,30.73,30.73,17800.0,23.1278,23.1353,23.0977,23.0977,17800.0
2013-04-24 11:40:00,30.74,30.79,30.74,30.78,5000.0,23.1053,23.1428,23.1053,23.1353,5000.0
2013-04-24 11:50:00,30.79,30.82,30.79,30.81,3600.0,23.1428,23.1654,23.1428,23.1579,3600.0
2013-04-24 12:00:00,30.8,30.81,30.77,30.77,19400.0,23.1504,23.1579,23.1278,23.1278,19400.0
2013-04-24 12:10:00,30.77,30.78,30.74,30.75,7200.0,23.1278,23.1353,23.1053,23.1128,7200.0
2013-04-24 12:20:00,30.76,30.77,30.75,30.76,7800.0,23.1203,23.1278,23.1128,23.1203,7800.0
2013-04-24 12:30:00,30.76,30.79,30.75,30.76,12400.0,23.1203,23.1428,23.1128,23.1203,12400.0
2013-04-24 12:40:00,30.76,30.78,30.74,30.77,15700.0,23.1203,23.1353,23.1053,23.1278,15700.0
2013-04-24 12:50:00,30.76,30.77,30.75,30.77,20200.0,23.1203,23.1278,23.1128,23.1278,20200.0
2013-04-24 13:00:00,30.78,30.79,30.78,30.79,5600.0,23.1353,23.1428,23.1353,23.1428,5600.0
2013-04-24 13:10:00,30.78,30.82,30.78,30.82,4900.0,23.1353,23.1654,23.1353,23.1654,4900.0
2013-04-24 13:20:00,30.82,30.82,30.8,30.82,6600.0,23.1654,23.1654,23.1504,23.1654,6600.0
2013-04-24 13:30:00,30.82,30.83,30.8,30.82,7900.0,23.1654,23.1729,23.1504,23.1654,7900.0
2013-04-24 13:40:00,30.82,30.83,30.8,30.83,20500.0,23.1654,23.1729,23.1504,23.1729,20500.0
2013-04-24 13:50:00,30.83,30.84,30.82,30.82,8300.0,23.1729,23.1804,23.1654,23.1654,8300.0
2013-04-24 14:00:00,30.82,30.85,30.81,30.82,10000.0,23.1654,23.1879,23.1579,23.1654,10000.0
2013-04-24 14:10:00,30.82,30.86,30.82,30.86,10100.0,23.1654,23.1954,23.1654,23.1954,10100.0
2013-04-24 14:20:00,30.86,30.88,30.86,30.88,8900.0,23.1954,23.2105,23.1954,23.2105,8900.0
2013-04-24 14:30:00,30.88,30.89,30.87,30.87,29800.0,23.2105,23.218,23.203,23.203,29800.0
2013-04-24 14:40:00,30.88,30.89,30.86,30.86,18600.0,23.2105,23.218,23.1954,23.1954,18600.0
2013-04-24 14:50:00,30.86,30.89,30.86,30.89,10900.0,23.1954,23.218,23.1954,23.218,10900.0
2013-04-24 15:00:00,30.89,30.91,30.89,30.9,10900.0,23.218,23.233,23.218,23.2255,10900.0
2013-04-24 15:10:00,30.9,30.91,30.88,30.91,24800.0,23.2255,23.233,23.2105,23.233,24800.0
2013-04-24 15:20:00,30.9,30.92,30.89,30.92,23500.0,23.2255,23.2405,23.218,23.2405,23500.0
2013-04-24 15:30:00,30.92,30.93,30.89,30.92,37400.0,23.2405,23.2481,23.218,23.2405,37400.0
2013-04-24 15:40:00,30.92,30.95,30.92,30.92,50300.0,23.2405,23.2631,23.2405,23.2405,50300.0
2013-04-24 15:50:00,30.93,30.95,30.92,30.93,64300.0,23.2481,23.2631,23.2405,23.2481,64300.0
2013-04-25 09:30:00,31.01,31.04,30.94,30.99,54300.0,23.3082,23.3307,23.2556,23.2932,54300.0
2013-04-25 09:40:00,30.98,31.0,30.96,30.97,26900.0,23.2856,23.3007,23.2706,23.2781,26900.0
2013-04-25 09:50:00,30.95,31.06,30.95,31.06,11700.0,23.2631,23.3458,23.2631,23.3458,11700.0
2013-04-25 10:00:00,31.08,31.12,31.07,31.09,15600.0,23.3608,23.3909,23.3533,23.3683,15600.0
2013-04-25 10:10:00,31.08,31.08,31.04,31.07,25700.0,23.3608,23.3608,23.3307,23.3533,25700.0
2013-04-25 10:20:00,31.06,31.14,31.06,31.14,49200.0,23.3458,23.4059,23.3458,23.4059,49200.0
2013-04-25 10:30:00,31.14,31.14,31.1,31.12,27700.0,23.4059,23.4059,23.3758,23.3909,27700.0
2013-04-25 10:40:00,31.13,31.15,31.12,31.15,74900.0,23.3984,23.4134,23.3909,23.4134,74900.0
2013-04-25 10:50:00,31.15,31.17,31.14,31.15,40700.0,23.4134,23.4285,23.4059,23.4134,40700.0
2013-04-25 11:00:00,31.15,31.17,31.14,31.15,17900.0,23.4134,23.4285,23.4059,23.4134,17900.0
2013-04-25 11:10:00,31.15,31.15,31.11,31.12,14300.0,23.4134,23.4134,23.3834,23.3909,14300.0
2013-04-25 11:20:00,31.12,31.13,31.11,31.11,14800.0,23.3909,23.3984,23.3834,23.3834,14800.0
2013-04-25 11:30:00,31.12,31.14,31.12,31.14,14700.0,23.3909,23.4059,23.3909,23.4059,14700.0
2013-04-25 11:40:00,31.14,31.14,31.11,31.11,21300.0,23.4059,23.4059,23.3834,23.3834,21300.0
2013-04-25 11:50:00,31.11,31.11,31.09,31.09,11100.0,23.3834,23.3834,23.3683,23.3683,11100.0
2013-04-25 12:00:00,31.09,31.11,31.09,31.11,10400.0,23.3683,23.3834,23.3683,23.3834,10400.0
2013-04-25 12:10:00,31.12,31.13,31.1,31.1,10400.0,23.3909,23.3984,23.3758,23.3758,10400.0
2013-04-25 12:20:00,31.1,31.11,31.09,31.09,23600.0,23.3758,23.3834,23.3683,23.3683,23600.0
2013-04-25 12:30:00,31.08,31.11,31.08,31.09,8900.0,23.3608,23.3834,23.3608,23.3683,8900.0
2013-04-25 12:40:00,31.09,31.1,31.09,31.09,14700.0,23.3683,23.3758,23.3683,23.3683,14700.0
2013-04-25 12:50:00,31.1,31.1,31.08,31.09,21300.0,23.3758,23.3758,23.3608,23.3683,21300.0
2013-04-25 13:00:00,31.08,31.08,31.08,31.08,23600.0,23.3608,23.3608,23.3608,23.3608,23600.0
2013-04-25 13:10:00,31.08,31.11,31.08,31.11,10300.0,23.3608,23.3834,23.3608,23.3834,10300.0
2013-04-25 13:20:00,31.11,31.13,31.11,31.13,8700.0,23.3834,23.3984,23.3834,23.3984,8700.0
2013-04-25 13:30:00,31.14,31.14,31.13,31.13,10900.0,23.4059,23.4059,23.3984,23.3984,10900.0
2013-04-25 13:40:00,31.13,31.14,31.11,31.12,12000.0,23.3984,23.4059,23.3834,23.3909,12000.0
2013-04-25 13:50:00,31.12,31.15,31.12,31.14,7200.0,23.3909,23.4134,23.3909,23.4059,7200.0
2013-04-25 14:00:00,31.14,31.14,31.12,31.12,15300.0,23.4059,23.4059,23.3909,23.3909,15300.0
2013-04-25 14:10:00,31.12,31.13,31.11,31.12,13300.0,23.3909,23.3984,23.3834,23.3909,13300.0
2013-04-25 14:20:00,31.12,31.13,31.11,31.12,11500.0,23.3909,23.3984,23.3834,23.3909,11500.0
2013-04-25 14:30:00,31.12,31.13,31.1,31.13,21400.0,23.3909,23.3984,23.3758,23.3984,21400.0
2013-04-25 14:40:00,31.14,31.16,31.12,31.13,40300.0,23.4059,23.4209,23.3909,23.3984,40300.0
2013-04-25 14:50:00,31.13,31.13,31.09,31.1,25600.0,23.3984,23.3984,23.3683,23.3758,25600.0
2013-04-25 15:00:00,31.1,31.1,31.01,31.06,123900.0,23.3758,23.3758,23.3082,23.3458,123900.0
2013-04-25 15:10:00,31.06,31.08,31.01,31.02,32400.0,23.3458,23.3608,23.3082,23.3157,32400.0
2013-04-25 15:20:00,31.02,31.03,31.0,31.03,32600.0,23.3157,23.3232,23.3007,23.3232,32600.0
2013-04-25 15:30:00,31.02,31.05,31.01,31.05,15000.0,23.3157,23.3383,23.3082,23.3383,15000.0
2013-04-25 15:40:00,31.05,31.06,31.04,31.05,21400.0,23.3383,23.3458,23.3307,23.3383,21400.0
2013-04-25 15:50:00,31.05,31.05,30.99,31.0,100700.0,23.3383,23.3383,23.2932,23.3007,100700.0
2013-04-26 09:30:00,30.98,30.98,30.79,30.79,66200.0,23.2856,23.2856,23.1428,23.1428,66200.0
2013-04-26 09:40:00,30.78,30.84,30.78,30.82,22000.0,23.1353,23.1804,23.1353,23.1654,22000.0
2013-04-26 09:50:00,30.83,30.9,30.83,30.9,5400.0,23.1729,23.2255,23.1729,23.2255,5400.0
2013-04-26 10:00:00,30.9,30.91,30.82,30.83,16900.0,23.2255,23.233,23.1654,23.1729,16900.0
2013-04-26 10:10:00,30.83,30.88,30.82,30.87,12700.0,23.1729,23.2105,23.1654,23.203,12700.0
2013-04-26 10:20:00,30.86,30.89,30.82,30.89,82700.0,23.1954,23.218,23.1654,23.218,82700.0
2013-04-26 10:30:00,30.88,30.89,30.83,30.87,15500.0,23.2105,23.218,23.1729,23.203,15500.0
2013-04-26 10:40:00,30.87,30.9,30.86,30.9,12300.0,23.203,23.2255,23.1954,23.2255,12300.0
2013-04-26 10:50:00,30.91,30.91,30.81,30.84,35100.0,23.233,23.233,23.1579,23.1804,35100.0
2013-04-26 11:00:00,30.82,30.83,30.82,30.82,26300.0,23.1654,23.1729,23.1654,23.1654,26300.0
2013-04-26 11:10:00,30.82,30.85,30.82,30.83,9300.0,23.1654,23.1879,23.1654,23.1729,9300.0
2013-04-26 11:20:00,30.83,30.84,30.81,30.82,14100.0,23.1729,23.1804,23.1579,23.1654,14100.0
2013-04-26 11:30:00,30.81,30.81,30.75,30.76,14500.0,23.1579,23.1579,23.1128,23.1203,14500.0
2013-04-26 11:40:00,30.76,30.77,30.72,30.73,7600.0,23.1203,23.1278,23.0902,23.0977,7600.0
2013-04-26 11:50:00,30.72,30.72,30.69,30.71,22800.0,23.0902,23.0902,23.0677,23.0827,22800.0
2013-04-26 12:00:00,30.69,30.73,30.66,30.72,19700.0,23.0677,23.0977,23.0451,23.0902,19700.0
2013-04-26 12:10:00,30.72,30.73,30.69,30.71,8200.0,23.0902,23.0977,23.0677,23.0827,8200.0
2013-04-26 12:20:00,30.7,30.72,30.67,30.68,6800.0,23.0752,23.0902,23.0526,23.0602,6800.0
2013-04-26 12:30:00,30.67,30.67,30.63,30.64,38000.0,23.0526,23.0526,23.0226,23.0301,38000.0
2013-04-26 12:40:00,30.64,30.66,30.64,30.66,12200.0,23.0301,23.0451,23.0301,23.0451,12200.0
2013-04-26 12:50:00,30.67,30.68,30.64,30.64,15300.0,23.0526,23.0602,23.0301,23.0301,15300.0
2013-04-26 13:00:00,30.64,30.64,30.61,30.63,10700.0,23.0301,23.0301,23.0075,23.0226,10700.0
2013-04-26 13:10:00,30.64,30.65,30.63,30.65,12500.0,23.0301,23.0376,23.0226,23.0376,12500.0
2013-04-26 13:20:00,30.65,30.72,30.65,30.72,14500.0,23.0376,23.0902,23.0376,23.0902,14500.0
2013-04-26 13:30:00,30.72,30.72,30.71,30.72,5000.0,23.0902,23.0902,23.0827,23.0902,5000.0
2013-04-26 13:40:00,30.71,30.77,30.71,30.76,8000.0,23.0827,23.1278,23.0827,23.1203,8000.0
2013-04-26 13:50:00,30.76,30.77,30.74,30.75,11000.0,23.1203,23.1278,23.1053,23.1128,11000.0
2013-04-26 14:00:00,30.75,30.76,30.71,30.71,19200.0,23.1128,23.1203,23.0827,23.0827,19200.0
2013-04-26 14:10:00,30.72,30.74,30.71,30.71,12700.0,23.0902,23.1053,23.0827,23.0827,12700.0
2013-04-26 14:20:00,30.71,30.72,30.7,30.71,7700.0,23.0827,23.0902,23.0752,23.0827,7700.0
2013-04-26 14:30:00,30.71,30.73,30.71,30.73,5000.0,23.0827,23.0977,23.0827,23.0977,5000.0
2013-04-26 14:40:00,30.73,30.76,30.72,30.76,24600.0,23.0977,23.1203,23.0902,23.1203,24600.0
2013-04-26 14:50:00,30.77,30.77,30.76,30.76,6900.0,23.1278,23.1278,23.1203,23.1203,6900.0
2013-04-26 15:00:00,30.76,30.81,30.76,30.8,20000.0,23.1203,23.1579,23.1203,23.1504,20000.0
2013-04-26 15:10:00,30.81,30.82,30.79,30.8,21900.0,23.1579,23.1654,23.1428,23.1504,21900.0
2013-04-26 15:20:00,30.8,30.82,30.78,30.81,22700.0,23.1504,23.1654,23.1353,23.1579,22700.0
2013-04-26 15:30:00,30.8,30.84,30.8,30.83,26400.0,23.1504,23.1804,23.1504,23.1729,26400.0
2013-04-26 15:40:00,30.83,30.85,30.82,30.84,34300.0,23.1729,23.1879,23.1654,23.1804,34300.0
2013-04-26 15:50:00,30.83,30.84,30.8,30.8,65900.0,23.1729,23.1804,23.1504,23.1504,65900.0
2013-04-29 09:30:00,30.85,30.95,30.85,30.87,33200.0,23.1879,23.2631,23.1879,23.203,33200.0
2013-04-29 09:40:00,30.85,30.88,30.85,30.86,18000.0,23.1879,23.2105,23.1879,23.1954,18000.0
2013-04-29 09:50:00,30.86,30.92,30.85,30.91,31100.0,23.1954,23.2405,23.1879,23.233,31100.0
2013-04-29 10:00:00,30.91,30.99,30.89,30.98,21400.0,23.233,23.2932,23.218,23.2856,21400.0
2013-04-29 10:10:00,30.98,30.98,30.94,30.94,19100.0,23.2856,23.2856,23.2556,23.2556,19100.0
2013-04-29 10:20:00,30.94,30.95,30.91,30.92,15100.0,23.2556,23.2631,23.233,23.2405,15100.0
2013-04-29 10:30:00,30.92,30.94,30.9,30.93,115300.0,23.2405,23.2556,23.2255,23.2481,115300.0
2013-04-29 10:40:00,30.93,31.04,30.93,31.03,170700.0,23.2481,23.3307,23.2481,23.3232,170700.0
2013-04-29 10:50:00,31.03,31.03,30.99,30.99,12000.0,23.3232,23.3232,23.2932,23.2932,12000.0
2013-04-29 11:00:00,30.99,31.0,30.97,30.98,21800.0,23.2932,23.3007,23.2781,23.2856,21800.0
2013-04-29 11:10:00,30.98,30.98,30.96,30.97,28200.0,23.2856,23.2856,23.2706,23.2781,28200.0
2013-04-29 11:20:00,30.96,30.98,30.96,30.96,5900.0,23.2706,23.2856,23.2706,23.2706,5900.0
2013-04-29 11:30:00,30.96,30.96,30.94,30.94,6900.0,23.2706,23.2706,23.2556,23.2556,6900.0
2013-04-29 11:40:00,30.94,30.96,30.94,30.95,6900.0,23.2556,23.2706,23.2556,23.2631,6900.0
2013-04-29 11:50:00,30.95,30.97,30.94,30.97,6200.0,23.2631,23.2781,23.2556,23.2781,6200.0
2013-04-29 12:00:00,30.97,31.01,30.96,30.97,25900.0,23.2781,23.3082,23.2706,23.2781,25900.0
2013-04-29 12:10:00,30.98,30.98,30.96,30.96,4800.0,23.2856,23.2856,23.2706,23.2706,4800.0
2013-04-29 12:20:00,30.96,31.0,30.96,30.99,37700.0,23.2706,23.3007,23.2706,23.2932,37700.0
2013-04-29 12:30:00,30.99,30.99,30.96,30.99,22300.0,23.2932,23.2932,23.2706,23.2932,22300.0
2013-04-29 12:40:00,30.98,30.99,30.96,30.97,23500.0,23.2856,23.2932,23.2706,23.2781,23500.0
2013-04-29 12:50:00,30.97,30.99,30.96,30.96,30800.0,23.2781,23.2932,23.2706,23.2706,30800.0
2013-04-29 13:00:00,30.97,30.98,30.96,30.96,6900.0,23.2781,23.2856,23.2706,23.2706,6900.0
2013-04-29 13:10:00,30.95,30.95,30.94,30.95,19800.0,23.2631,23.2631,23.2556,23.2631,19800.0
2013-04-29 13:20:00,30.95,30.96,30.95,30.95,7700.0,23.2631,23.2706,23.2631,23.2631,7700.0
2013-04-29 13:30:00,30.94,30.94,30.92,30.94,13400.0,23.2556,23.2556,23.2405,23.2556,13400.0
2013-04-29 13:40:00,30.93,30.96,30.93,30.95,11700.0,23.2481,23.2706,23.2481,23.2631,11700.0
2013-04-29 13:50:00,30.95,30.96,30.94,30.94,8500.0,23.2631,23.2706,23.2556,23.2556,8500.0
2013-04-29 14:00:00,30.95,30.96,30.95,30.95,7500.0,23.2631,23.2706,23.2631,23.2631,7500.0
2013-04-29 14:10:00,30.95,30.97,30.94,30.97,22400.0,23.2631,23.2781,23.2556,23.2781,22400.0
2013-04-29 14:20:00,30.97,31.01,30.97,31.01,8800.0,23.2781,23.3082,23.2781,23.3082,8800.0
2013-04-29 14:30:00,31.01,31.02,31.0,31.01,7400.0,23.3082,23.3157,23.3007,23.3082,7400.0
2013-04-29 14:40:00,31.01,31.02,31.0,31.0,17000.0,23.3082,23.3157,23.3007,23.3007,17000.0
2013-04-29 14:50:00,31.0,31.0,30.98,31.0,31100.0,23.3007,23.3007,23.2856,23.3007,31100.0
2013-04-29 15:00:00,31.0,31.01,30.95,30.95,20700.0,23.3007,23.3082,23.2631,23.2631,20700.0
2013-04-29 15:10:00,30.96,30.98,30.95,30.98,12700.0,23.2706,23.2856,23.2631,23.2856,12700.0
2013-04-29 15:20:00,30.98,30.99,30.96,30.98,16100.0,23.2856,23.2932,23.2706,23.2856,16100.0
2013-04-29 15:30:00,30.98,31.01,30.98,31.0,14900.0,23.2856,23.3082,23.2856,23.3007,14900.0
2013-04-29 15:40:00,31.0,31.01,30.98,30.99,37900.0,23.3007,23.3082,23.2856,23.2932,37900.0
2013-04-29 15:50:00,30.99,31.0,30.96,31.0,108000.0,23.2932,23.3007,23.2706,23.3007,108000.0
2013-04-30 09:30:00,31.03,31.03,30.92,30.97,71700.0,23.3232,23.3232,23.2405,23.2781,71700.0
2013-04-30 09:40:00,30.97,30.97,30.84,30.86,9600.0,23.2781,23.2781,23.1804,23.1954,9600.0
2013-04-30 09:50:00,30.87,30.87,30.77,30.83,21500.0,23.203,23.203,23.1278,23.1729,21500.0
2013-04-30 10:00:00,30.87,30.89,30.81,30.86,33100.0,23.203,23.218,23.1579,23.1954,33100.0
2013-04-30 10:10:00,30.86,30.9,30.86,30.88,14800.0,23.1954,23.2255,23.1954,23.2105,14800.0
2013-04-30 10:20:00,30.88,30.9,30.88,30.89,29300.0,23.2105,23.2255,23.2105,23.218,29300.0
2013-04-30 10:30:00,30.89,30.93,30.87,30.93,25800.0,23.218,23.2481,23.203,23.2481,25800.0
2013-04-30 10:40:00,30.93,30.94,30.92,30.93,37400.0,23.2481,23.2556,23.2405,23.2481,37400.0
2013-04-30 10:50:00,30.93,30.94,30.91,30.92,42400.0,23.2481,23.2556,23.233,23.2405,42400.0
2013-04-30 11:00:00,30.92,30.94,30.91,30.93,9400.0,23.2405,23.2556,23.233,23.2481,9400.0
2013-04-30 11:10:00,30.93,30.93,30.9,30.91,6400.0,23.2481,23.2481,23.2255,23.233,6400.0
2013-04-30 11:20:00,30.91,30.92,30.9,30.9,2600.0,23.233,23.2405,23.2255,23.2255,2600.0
2013-04-30 11:30:00,30.91,30.96,30.91,30.95,18700.0,23.233,23.2706,23.233,23.2631,18700.0
2013-04-30 11:40:00,30.95,30.98,30.95,30.98,16800.0,23.2631,23.2856,23.2631,23.2856,16800.0
2013-04-30 11:50:00,30.98,31.01,30.98,31.0,14500.0,23.2856,23.3082,23.2856,23.3007,14500.0
2013-04-30 12:00:00,31.0,31.01,30.98,31.01,41500.0,23.3007,23.3082,23.2856,23.3082,41500.0
2013-04-30 12:10:00,31.01,31.01,30.99,31.0,14400.0,23.3082,23.3082,23.2932,23.3007,14400.0
2013-04-30 12:20:00,31.0,31.01,30.99,31.0,62200.0,23.3007,23.3082,23.2932,23.3007,62200.0
2013-04-30 12:30:00,31.0,31.01,30.99,30.99,11100.0,23.3007,23.3082,23.2932,23.2932,11100.0
2013-04-30 12:40:00,30.98,31.03,30.98,31.03,13300.0,23.2856,23.3232,23.2856,23.3232,13300.0
2013-04-30 12:50:00,31.03,31.03,31.02,31.03,4200.0,23.3232,23.3232,23.3157,23.3232,4200.0
2013-04-30 13:00:00,31.04,31.04,31.01,31.03,19200.0,23.3307,23.3307,23.3082,23.3232,19200.0
2013-04-30 13:10:00,31.02,31.03,31.0,31.03,10300.0,23.3157,23.3232,23.3007,23.3232,10300.0
2013-04-30 13:20:00,31.03,31.04,31.03,31.03,7000.0,23.3232,23.3307,23.3232,23.3232,7000.0
2013-04-30 13:30:00,31.03,31.04,31.02,31.02,7000.0,23.3232,23.3307,23.3157,23.3157,7000.0
2013-04-30 13:40:00,31.02,31.03,31.01,31.03,13300.0,23.3157,23.3232,23.3082,23.3232,13300.0
2013-04-30 13:50:00,31.03,31.04,31.02,31.03,11700.0,23.3232,23.3307,23.3157,23.3232,11700.0
2013-04-30 14:00:00,31.02,31.02,30.98,30.98,15000.0,23.3157,23.3157,23.2856,23.2856,15000.0
2013-04-30 14:10:00,30.97,31.0,30.97,30.99,16800.0,23.2781,23.3007,23.2781,23.2932,16800.0
2013-04-30 14:20:00,31.0,31.02,30.99,31.01,20500.0,23.3007,23.3157,23.2932,23.3082,20500.0
2013-04-30 14:30:00,31.01,31.01,30.97,31.0,25900.0,23.3082,23.3082,23.2781,23.3007,25900.0
2013-04-30 14:40:00,31.0,31.01,30.99,31.01,13600.0,23.3007,23.3082,23.2932,23.3082,13600.0
2013-04-30 14:50:00,31.0,31.02,30.99,31.02,41600.0,23.3007,23.3157,23.2932,23.3157,41600.0
2013-04-30 15:00:00,31.02,31.02,30.99,30.99,19000.0,23.3157,23.3157,23.2932,23.2932,19000.0
2013-04-30 15:10:00,31.0,31.02,30.99,31.01,25800.0,23.3007,23.3157,23.2932,23.3082,25800.0
2013-04-30 15:20:00,31.01,31.03,31.0,31.03,25800.0,23.3082,23.3232,23.3007,23.3232,25800.0
2013-04-30 15:30:00,31.03,31.03,30.99,31.03,82900.0,23.3232,23.3232,23.2932,23.3232,82900.0
2013-04-30 15:40:00,31.03,31.04,31.02,31.04,35700.0,23.3232,23.3307,23.3157,23.3307,35700.0
2013-04-30 15:50:00,31.04,31.07,31.03,31.06,83700.0,23.3307,23.3533,23.3232,23.3458,83700.0
2013-05-01 09:30:00,30.99,30.99,30.77,30.88,27200.0,23.2932,23.2932,23.1278,23.2105,27200.0
2013-05-01 09:40:00,30.87,30.89,30.81,30.81,12400.0,23.203,23.218,23.1579,23.1579,12400.0
2013-05-01 09:50:00,30.83,30.84,30.77,30.8,7500.0,23.1729,23.1804,23.1278,23.1504,7500.0
2013-05-01 10:00:00,30.78,30.79,30.65,30.65,31600.0,23.1353,23.1428,23.0376,23.0376,31600.0
2013-05-01 10:10:00,30.66,30.67,30.6,30.62,109500.0,23.0451,23.0526,23.0,23.0151,109500.0
2013-05-01 10:20:00,30.61,30.66,30.61,30.61,10800.0,23.0075,23.0451,23.0075,23.0075,10800.0
2013-05-01 10:30:00,30.62,30.7,30.61,30.69,16300.0,23.0151,23.0752,23.0075,23.0677,16300.0
2013-05-01 10:40:00,30.71,30.72,30.67,30.68,7900.0,23.0827,23.0902,23.0526,23.0602,7900.0
2013-05-01 10:50:00,30.69,30.71,30.67,30.71,8800.0,23.0677,23.0827,23.0526,23.0827,8800.0
2013-05-01 11:00:00,30.7,30.7,30.66,30.7,17500.0,23.0752,23.0752,23.0451,23.0752,17500.0
2013-05-01 11:10:00,30.69,30.7,30.68,30.68,6200.0,23.0677,23.0752,23.0602,23.0602,6200.0
2013-05-01 11:20:00,30.68,30.69,30.66,30.68,16100.0,23.0602,23.0677,23.0451,23.0602,16100.0
2013-05-01 11:30:00,30.68,30.69,30.65,30.66,15000.0,23.0602,23.0677,23.0376,23.0451,15000.0
2013-05-01 11:40:00,30.65,30.65,30.58,30.61,230200.0,23.0376,23.0376,22.985,23.0075,230200.0
2013-05-01 11:50:00,30.61,30.64,30.61,30.64,47700.0,23.0075,23.0301,23.0075,23.0301,47700.0
2013-05-01 12:00:00,30.64,30.64,30.62,30.62,10000.0,23.0301,23.0301,23.0151,23.0151,10000.0
2013-05-01 12:10:00,30.61,30.63,30.59,30.62,8900.0,23.0075,23.0226,22.9925,23.0151,8900.0
2013-05-01 12:20:00,30.63,30.65,30.62,30.63,11900.0,23.0226,23.0376,23.0151,23.0226,11900.0
2013-05-01 12:30:00,30.63,30.63,30.6,30.6,11500.0,23.0226,23.0226,23.0,23.0,11500.0
2013-05-01 12:40:00,30.6,30.63,30.6,30.62,11900.0,23.0,23.0226,23.0,23.0151,11900.0
2013-05-01 12:50:00,30.62,30.62,30.55,30.55,19700.0,23.0151,23.0151,22.9624,22.9624,19700.0
2013-05-01 13:00:00,30.54,30.54,30.47,30.47,52100.0,22.9549,22.9549,22.9023,22.9023,52100.0
2013-05-01 13:10:00,30.48,30.5,30.46,30.48,21700.0,22.9098,22.9249,22.8948,22.9098,21700.0
2013-05-01 13:20:00,30.48,30.54,30.46,30.54,27800.0,22.9098,22.9549,22.8948,22.9549,27800.0
2013-05-01 13:30:00,30.53,30.54,30.49,30.5,25000.0,22.9474,22.9549,22.9173,22.9249,25000.0
2013-05-01 13:40:00,30.5,30.5,30.44,30.45,18500.0,22.9249,22.9249,22.8798,22.8873,18500.0
2013-05-01 13:50:00,30.44,30.48,30.42,30.47,20800.0,22.8798,22.9098,22.8647,22.9023,20800.0
2013-05-01 14:00:00,30.47,30.6,30.47,30.59,43600.0,22.9023,23.0,22.9023,22.9925,43600.0
2013-05-01 14:10:00,30.58,30.58,30.5,30.54,23100.0,22.985,22.985,22.9249,22.9549,23100.0
2013-05-01 14:20:00,30.54,30.61,30.54,30.57,43200.0,22.9549,23.0075,22.9549,22.9775,43200.0
2013-05-01 14:30:00,30.57,30.58,30.5,30.51,15100.0,22.9775,22.985,22.9249,22.9324,15100.0
2013-05-01 14:40:00,30.51,30.52,30.49,30.52,16100.0,22.9324,22.9399,22.9173,22.9399,16100.0
2013-05-01 14:50:00,30.52,30.55,30.5,30.52,16700.0,22.9399,22.9624,22.9249,22.9399,16700.0
2013-05-01 15:00:00,30.52,30.54,30.49,30.51,18800.0,22.9399,22.9549,22.9173,22.9324,18800.0
2013-05-01 15:10:00,30.51,30.51,30.46,30.47,19000.0,22.9324,22.9324,22.8948,22.9023,19000.0
2013-05-01 15:20:00,30.48,30.48,30.42,30.43,23500.0,22.9098,22.9098,22.8647,22.8722,23500.0
2013-05-01 15:30:00,30.44,30.46,30.42,30.43,19500.0,22.8798,22.8948,22.8647,22.8722,19500.0
2013-05-01 15:40:00,30.42,30.48,30.4,30.47,36300.0,22.8647,22.9098,22.8497,22.9023,36300.0
2013-05-01 15:50:00,30.46,30.46,30.4,30.42,54600.0,22.8948,22.8948,22.8497,22.8647,54600.0
2013-05-02 09:30:00,30.46,30.54,30.46,30.54,6600.0,22.8948,22.9549,22.8948,22.9549,6600.0
2013-05-02 09:40:00,30.52,30.54,30.48,30.54,15600.0,22.9399,22.9549,22.9098,22.9549,15600.0
2013-05-02 09:50:00,30.52,30.52,30.49,30.49,800.0,22.9399,22.9399,22.9173,22.9173,800.0
2013-05-02 10:00:00,30.51,30.54,30.49,30.53,7600.0,22.9324,22.9549,22.9173,22.9474,7600.0
2013-05-02 10:10:00,30.53,30.66,30.53,30.66,47700.0,22.9474,23.0451,22.9474,23.0451,47700.0
2013-05-02 10:20:00,30.66,30.71,30.66,30.71,17000.0,23.0451,23.0827,23.0451,23.0827,17000.0
2013-05-02 10:30:00,30.71,30.83,30.7,30.81,47300.0,23.0827,23.1729,23.0752,23.1579,47300.0
2013-05-02 10:40:00,30.81,30.83,30.76,30.77,31800.0,23.1579,23.1729,23.1203,23.1278,31800.0
2013-05-02 10:50:00,30.77,30.79,30.77,30.78,30400.0,23.1278,23.1428,23.1278,23.1353,30400.0
2013-05-02 11:00:00,30.77,30.78,30.76,30.77,18700.0,23.1278,23.1353,23.1203,23.1278,18700.0
2013-05-02 11:10:00,30.77,30.86,30.76,30.84,170500.0,23.1278,23.1954,23.1203,23.1804,170500.0
2013-05-02 11:20:00,30.85,30.87,30.85,30.87,45900.0,23.1879,23.203,23.1879,23.203,45900.0
2013-05-02 11:30:00,30.86,30.88,30.86,30.86,5500.0,23.1954,23.2105,23.1954,23.1954,5500.0
2013-05-02 11:40:00,30.86,30.89,30.85,30.88,14600.0,23.1954,23.218,23.1879,23.2105,14600.0
2013-05-02 11:50:00,30.88,30.88,30.86,30.87,10000.0,23.2105,23.2105,23.1954,23.203,10000.0
2013-05-02 12:00:00,30.87,30.88,30.84,30.84,5600.0,23.203,23.2105,23.1804,23.1804,5600.0
2013-05-02 12:10:00,30.84,30.84,30.82,30.82,4900.0,23.1804,23.1804,23.1654,23.1654,4900.0
2013-05-02 12:20:00,30.82,30.82,30.74,30.75,35300.0,23.1654,23.1654,23.1053,23.1128,35300.0
2013-05-02 12:30:00,30.76,30.77,30.75,30.75,11500.0,23.1203,23.1278,23.1128,23.1128,11500.0
2013-05-02 12:40:00,30.76,30.76,30.74,30.74,5500.0,23.1203,23.1203,23.1053,23.1053,5500.0
2013-05-02 12:50:00,30.74,30.77,30.73,30.75,20100.0,23.1053,23.1278,23.0977,23.1128,20100.0
2013-05-02 13:00:00,30.76,30.76,30.74,30.74,44400.0,23.1203,23.1203,23.1053,23.1053,44400.0
2013-05-02 13:10:00,30.75,30.75,30.71,30.74,48600.0,23.1128,23.1128,23.0827,23.1053,48600.0
2013-05-02 13:20:00,30.74,30.79,30.74,30.79,9300.0,23.1053,23.1428,23.1053,23.1428,9300.0
2013-05-02 13:30:00,30.79,30.83,30.79,30.8,7300.0,23.1428,23.1729,23.1428,23.1504,7300.0
2013-05-02 13:40:00,30.8,30.81,30.79,30.79,4900.0,23.1504,23.1579,23.1428,23.1428,4900.0
2013-05-02 13:50:00,30.79,30.8,30.79,30.8,2100.0,23.1428,23.1504,23.1428,23.1504,2100.0
2013-05-02 14:00:00,30.8,30.81,30.77,30.77,14300.0,23.1504,23.1579,23.1278,23.1278,14300.0
2013-05-02 14:10:00,30.77,30.78,30.75,30.77,18500.0,23.1278,23.1353,23.1128,23.1278,18500.0
2013-05-02 14:20:00,30.78,30.78,30.76,30.77,11600.0,23.1353,23.1353,23.1203,23.1278,11600.0
2013-05-02 14:30:00,30.78,30.81,30.77,30.79,21000.0,23.1353,23.1579,23.1278,23.1428,21000.0
2013-05-02 14:40:00,30.79,30.8,30.78,30.79,14500.0,23.1428,23.1504,23.1353,23.1428,14500.0
2013-05-02 14:50:00,30.8,30.81,30.79,30.8,67200.0,23.1504,23.1579,23.1428,23.1504,67200.0
2013-05-02 15:00:00,30.79,30.8,30.77,30.77,52300.0,23.1428,23.1504,23.1278,23.1278,52300.0
2013-05-02 15:10:00,30.76,30.77,30.76,30.77,10400.0,23.1203,23.1278,23.1203,23.1278,10400.0
2013-05-02 15:20:00,30.77,30.78,30.77,30.78,6800.0,23.1278,23.1353,23.1278,23.1353,6800.0
2013-05-02 15:30:00,30.78,30.8,30.78,30.8,9000.0,23.1353,23.1504,23.1353,23.1504,9000.0
2013-05-02 15:40:00,30.79,30.8,30.78,30.78,8400.0,23.1428,23.1504,23.1353,23.1353,8400.0
2013-05-02 15:50:00,30.78,30.79,30.74,30.78,526100.0,23.1353,23.1428,23.1053,23.1353,526100.0
2013-05-03 09:30:00,31.11,31.19,31.07,31.19,32500.0,23.3834,23.4435,23.3533,23.4435,32500.0
2013-05-03 09:40:00,31.2,31.28,31.2,31.28,8000.0,23.451,23.5111,23.451,23.5111,8000.0
2013-05-03 09:50:00,31.28,31.32,31.26,31.26,15300.0,23.5111,23.5412,23.4961,23.4961,15300.0
2013-05-03 10:00:00,31.27,31.29,31.23,31.27,13200.0,23.5036,23.5187,23.4736,23.5036,13200.0
2013-05-03 10:10:00,31.29,31.31,31.29,31.31,13000.0,23.5187,23.5337,23.5187,23.5337,13000.0
2013-05-03 10:20:00,31.3,31.39,31.3,31.38,24700.0,23.5262,23.5938,23.5262,23.5863,24700.0
2013-05-03 10:30:00,31.38,31.39,31.34,31.36,6900.0,23.5863,23.5938,23.5562,23.5713,6900.0
2013-05-03 10:40:00,31.36,31.36,31.32,31.32,12400.0,23.5713,23.5713,23.5412,23.5412,12400.0
2013-05-03 10:50:00,31.33,31.33,31.29,31.3,31800.0,23.5487,23.5487,23.5187,23.5262,31800.0
2013-05-03 11:00:00,31.29,31.29,31.27,31.27,4100.0,23.5187,23.5187,23.5036,23.5036,4100.0
2013-05-03 11:10:00,31.28,31.28,31.24,31.25,17500.0,23.5111,23.5111,23.4811,23.4886,17500.0
2013-05-03 11:20:00,31.25,31.25,31.19,31.2,77400.0,23.4886,23.4886,23.4435,23.451,77400.0
2013-05-03 11:30:00,31.19,31.24,31.18,31.23,120000.0,23.4435,23.4811,23.436,23.4736,120000.0
2013-05-03 11:40:00,31.24,31.26,31.23,31.25,139600.0,23.4811,23.4961,23.4736,23.4886,139600.0
2013-05-03 11:50:00,31.26,31.26,31.24,31.24,13700.0,23.4961,23.4961,23.4811,23.4811,13700.0
2013-05-03 12:00:00,31.23,31.25,31.23,31.24,13800.0,23.4736,23.4886,23.4736,23.4811,13800.0
2013-05-03 12:10:00,31.25,31.27,31.25,31.26,4500.0,23.4886,23.5036,23.4886,23.4961,4500.0
2013-05-03 12:20:00,31.26,31.28,31.26,31.27,39900.0,23.4961,23.5111,23.4961,23.5036,39900.0
2013-05-03 12:30:00,31.26,31.26,31.22,31.23,30500.0,23.4961,23.4961,23.466,23.4736,30500.0
2013-05-03 12:40:00,31.23,31.26,31.22,31.25,12400.0,23.4736,23.4961,23.466,23.4886,12400.0
2013-05-03 12:50:00,31.25,31.26,31.22,31.22,6300.0,23.4886,23.4961,23.466,23.466,6300.0
2013-05-03 13:00:00,31.22,31.23,31.22,31.22,7100.0,23.466,23.4736,23.466,23.466,7100.0
2013-05-03 13:10:00,31.22,31.23,31.21,31.21,10000.0,23.466,23.4736,23.4585,23.4585,10000.0
2013-05-03 13:20:00,31.21,31.21,31.18,31.18,14000.0,23.4585,23.4585,23.436,23.436,14000.0
2013-05-03 13:30:00,31.17,31.19,31.17,31.18,6900.0,23.4285,23.4435,23.4285,23.436,6900.0
2013-05-03 13:40:00,31.18,31.2,31.18,31.19,9500.0,23.436,23.451,23.436,23.4435,9500.0
2013-05-03 13:50:00,31.19,31.19,31.13,31.14,23000.0,23.4435,23.4435,23.3984,23.4059,23000.0
2013-05-03 14:00:00,31.15,31.18,31.15,31.17,35800.0,23.4134,23.436,23.4134,23.4285,35800.0
2013-05-03 14:10:00,31.18,31.19,31.17,31.19,17200.0,23.436,23.4435,23.4285,23.4435,17200.0
2013-05-03 14:20:00,31.19,31.2,31.18,31.18,31500.0,23.4435,23.451,23.436,23.436,31500.0
2013-05-03 14:30:00,31.18,31.18,31.16,31.16,36800.0,23.436,23.436,23.4209,23.4209,36800.0
2013-05-03 14:40:00,31.16,31.16,31.12,31.15,63800.0,23.4209,23.4209,23.3909,23.4134,63800.0
2013-05-03 14:50:00,31.15,31.18,31.15,31.16,25600.0,23.4134,23.436,23.4134,23.4209,25600.0
2013-05-03 15:00:00,31.15,31.16,31.13,31.15,34900.0,23.4134,23.4209,23.3984,23.4134,34900.0
2013-05-03 15:10:00,31.14,31.14,31.12,31.14,20600.0,23.4059,23.4059,23.3909,23.4059,20600.0
2013-05-03 15:20:00,31.14,31.21,31.13,31.21,78900.0,23.4059,23.4585,23.3984,23.4585,78900.0
2013-05-03 15:30:00,31.21,31.22,31.2,31.2,32800.0,23.4585,23.466,23.451,23.451,32800.0
2013-05-03 15:40:00,31.2,31.24,31.2,31.21,37600.0,23.451,23.4811,23.451,23.4585,37600.0
2013-05-03 15:50:00,31.22,31.23,31.15,31.16,104300.0,23.466,23.4736,23.4134,23.4209,104300.0
2013-05-06 09:30:00,31.15,31.21,31.12,31.21,9500.0,23.4134,23.4585,23.3909,23.4585,9500.0
2013-05-06 09:40:00,31.21,31.29,31.2,31.29,117200.0,23.4585,23.5187,23.451,23.5187,117200.0
2013-05-06 09:50:00,31.29,31.35,31.29,31.33,106000.0,23.5187,23.5638,23.5187,23.5487,106000.0
2013-05-06 10:00:00,31.36,31.49,31.35,31.46,116200.0,23.5713,23.669,23.5638,23.6464,116200.0
2013-05-06 10:10:00,31.46,31.5,31.44,31.45,44000.0,23.6464,23.6765,23.6314,23.6389,44000.0
2013-05-06 10:20:00,31.45,31.59,31.45,31.59,298000.0,23.6389,23.7441,23.6389,23.7441,298000.0
2013-05-06 10:30:00,31.58,31.59,31.54,31.56,32700.0,23.7366,23.7441,23.7066,23.7216,32700.0
2013-05-06 10:40:00,31.54,31.55,31.49,31.51,6700.0,23.7066,23.7141,23.669,23.684,6700.0
2013-05-06 10:50:00,31.49,31.49,31.43,31.44,64400.0,23.669,23.669,23.6239,23.6314,64400.0
2013-05-06 11:00:00,31.43,31.44,31.42,31.42,7200.0,23.6239,23.6314,23.6164,23.6164,7200.0
2013-05-06 11:10:00,31.42,31.44,31.41,31.44,14300.0,23.6164,23.6314,23.6088,23.6314,14300.0
2013-05-06 11:20:00,31.44,31.44,31.42,31.43,106600.0,23.6314,23.6314,23.6164,23.6239,106600.0
2013-05-06 11:30:00,31.43,31.43,31.4,31.42,109500.0,23.6239,23.6239,23.6013,23.6164,109500.0
2013-05-06 11:40:00,31.42,31.44,31.41,31.42,8600.0,23.6164,23.6314,23.6088,23.6164,8600.0
2013-05-06 11:50:00,31.43,31.45,31.42,31.45,21900.0,23.6239,23.6389,23.6164,23.6389,21900.0
2013-05-06 12:00:00,31.45,31.46,31.42,31.46,31100.0,23.6389,23.6464,23.6164,23.6464,31100.0
2013-05-06 12:10:00,31.46,31.5,31.46,31.5,11100.0,23.6464,23.6765,23.6464,23.6765,11100.0
2013-05-06 12:20:00,31.49,31.51,31.49,31.49,26900.0,23.669,23.684,23.669,23.669,26900.0
2013-05-06 12:30:00,31.49,31.49,31.46,31.46,4000.0,23.669,23.669,23.6464,23.6464,4000.0
2013-05-06 12:40:00,31.47,31.5,31.46,31.5,36200.0,23.6539,23.6765,23.6464,23.6765,36200.0
2013-05-06 12:50:00,31.5,31.51,31.5,31.5,40400.0,23.6765,23.684,23.6765,23.6765,40400.0
2013-05-06 13:00:00,31.5,31.51,31.49,31.5,53700.0,23.6765,23.684,23.669,23.6765,53700.0
2013-05-06 13:10:00,31.5,31.51,31.5,31.5,56100.0,23.6765,23.684,23.6765,23.6765,56100.0
2013-05-06 13:20:00,31.51,31.52,31.51,31.51,29200.0,23.684,23.6915,23.684,23.684,29200.0
2013-05-06 13:30:00,31.52,31.53,31.52,31.52,55400.0,23.6915,23.699,23.6915,23.6915,55400.0
2013-05-06 13:40:00,31.52,31.53,31.5,31.51,65600.0,23.6915,23.699,23.6765,23.684,65600.0
2013-05-06 13:50:00,31.51,31.52,31.5,31.52,8200.0,23.684,23.6915,23.6765,23.6915,8200.0
2013-05-06 14:00:00,31.52,31.53,31.51,31.53,79100.0,23.6915,23.699,23.684,23.699,79100.0
2013-05-06 14:10:00,31.53,31.55,31.53,31.54,109800.0,23.699,23.7141,23.699,23.7066,109800.0
2013-05-06 14:20:00,31.54,31.55,31.53,31.53,6800.0,23.7066,23.7141,23.699,23.699,6800.0
2013-05-06 14:30:00,31.52,31.53,31.52,31.53,13600.0,23.6915,23.699,23.6915,23.699,13600.0
2013-05-06 14:40:00,31.53,31.53,31.5,31.51,17800.0,23.699,23.699,23.6765,23.684,17800.0
2013-05-06 14:50:00,31.5,31.5,31.49,31.5,2100.0,23.6765,23.6765,23.669,23.6765,2100.0
2013-05-06 15:00:00,31.49,31.51,31.49,31.51,37000.0,23.669,23.684,23.669,23.684,37000.0
2013-05-06 15:10:00,31.51,31.51,31.49,31.49,35900.0,23.684,23.684,23.669,23.669,35900.0
2013-05-06 15:20:00,31.49,31.5,31.48,31.49,44800.0,23.669,23.6765,23.6615,23.669,44800.0
2013-05-06 15:30:00,31.49,31.52,31.49,31.51,126800.0,23.669,23.6915,23.669,23.684,126800.0
2013-05-06 15:40:00,31.52,31.56,31.52,31.55,164200.0,23.6915,23.7216,23.6915,23.7141,164200.0
2013-05-06 15:50:00,31.55,31.57,31.54,31.55,147800.0,23.7141,23.7291,23.7066,23.7141,147800.0
2013-05-07 09:30:00,31.62,31.74,31.62,31.74,49400.0,23.7667,23.8569,23.7667,23.8569,49400.0
2013-05-07 09:40:00,31.75,31.76,31.74,31.75,4800.0,23.8644,23.8719,23.8569,23.8644,4800.0
2013-05-07 09:50:00,31.75,31.77,31.73,31.73,10200.0,23.8644,23.8794,23.8494,23.8494,10200.0
2013-05-07 10:00:00,31.73,31.77,31.71,31.76,101600.0,23.8494,23.8794,23.8343,23.8719,101600.0
2013-05-07 10:10:00,31.76,31.77,31.6,31.61,31000.0,23.8719,23.8794,23.7517,23.7592,31000.0
2013-05-07 10:20:00,31.61,31.7,31.6,31.7,32400.0,23.7592,23.8268,23.7517,23.8268,32400.0
2013-05-07 10:30:00,31.69,31.71,31.67,31.7,24600.0,23.8193,23.8343,23.8043,23.8268,24600.0
2013-05-07 10:40:00,31.7,31.74,31.7,31.74,70900.0,23.8268,23.8569,23.8268,23.8569,70900.0
2013-05-07 10:50:00,31.74,31.74,31.72,31.72,49100.0,23.8569,23.8569,23.8419,23.8419,49100.0
2013-05-07 11:00:00,31.72,31.72,31.7,31.71,13600.0,23.8419,23.8419,23.8268,23.8343,13600.0
2013-05-07 11:10:00,31.72,31.74,31.71,31.71,24700.0,23.8419,23.8569,23.8343,23.8343,24700.0
2013-05-07 11:20:00,31.72,31.77,31.72,31.75,11400.0,23.8419,23.8794,23.8419,23.8644,11400.0
2013-05-07 11:30:00,31.76,31.76,31.74,31.74,16300.0,23.8719,23.8719,23.8569,23.8569,16300.0
2013-05-07 11:40:00,31.74,31.76,31.73,31.75,18900.0,23.8569,23.8719,23.8494,23.8644,18900.0
2013-05-07 11:50:00,31.74,31.74,31.71,31.72,73000.0,23.8569,23.8569,23.8343,23.8419,73000.0
2013-05-07 12:00:00,31.72,31.76,31.72,31.76,10200.0,23.8419,23.8719,23.8419,23.8719,10200.0
2013-05-07 12:10:00,31.77,31.78,31.76,31.77,15000.0,23.8794,23.887,23.8719,23.8794,15000.0
2013-05-07 12:20:00,31.78,31.8,31.77,31.8,9000.0,23.887,23.902,23.8794,23.902,9000.0
2013-05-07 12:30:00,31.8,31.85,31.8,31.84,10600.0,23.902,23.9396,23.902,23.9321,10600.0
2013-05-07 12:40:00,31.85,31.89,31.84,31.88,40700.0,23.9396,23.9696,23.9321,23.9621,40700.0
2013-05-07 12:50:00,31.89,31.91,31.88,31.9,28000.0,23.9696,23.9847,23.9621,23.9772,28000.0
2013-05-07 13:00:00,31.89,31.9,31.87,31.9,22600.0,23.9696,23.9772,23.9546,23.9772,22600.0
2013-05-07 13:10:00,31.9,31.93,31.9,31.9,125700.0,23.9772,23.9997,23.9772,23.9772,125700.0
2013-05-07 13:20:00,31.91,31.92,31.88,31.89,19500.0,23.9847,23.9922,23.9621,23.9696,19500.0
2013-05-07 13:30:00,31.89,31.91,31.88,31.88,17100.0,23.9696,23.9847,23.9621,23.9621,17100.0
2013-05-07 13:40:00,31.89,31.9,31.88,31.9,6600.0,23.9696,23.9772,23.9621,23.9772,6600.0
2013-05-07 13:50:00,31.89,31.93,31.89,31.92,12800.0,23.9696,23.9997,23.9696,23.9922,12800.0
2013-05-07 14:00:00,31.92,31.93,31.91,31.91,28100.0,23.9922,23.9997,23.9847,23.9847,28100.0
2013-05-07 14:10:00,31.91,31.94,31.9,31.92,47200.0,23.9847,24.0072,23.9772,23.9922,47200.0
2013-05-07 14:20:00,31.93,31.94,31.91,31.92,98800.0,23.9997,24.0072,23.9847,23.9922,98800.0
2013-05-07 14:30:00,31.92,31.95,31.91,31.93,500900.0,23.9922,24.0147,23.9847,23.9997,500900.0
2013-05-07 14:40:00,31.94,31.97,31.93,31.96,295700.0,24.0072,24.0298,23.9997,24.0222,295700.0
2013-05-07 14:50:00,31.96,32.02,31.96,32.02,286900.0,24.0222,24.0673,24.0222,24.0673,286900.0
2013-05-07 15:00:00,32.01,32.02,31.99,31.99,249100.0,24.0598,24.0673,24.0448,24.0448,249100.0
2013-05-07 15:10:00,32.0,32.0,31.98,31.98,50200.0,24.0523,24.0523,24.0373,24.0373,50200.0
2013-05-07 15:20:00,31.98,31.99,31.96,31.98,254100.0,24.0373,24.0448,24.0222,24.0373,254100.0
2013-05-07 15:30:00,31.99,32.01,31.98,32.0,252600.0,24.0448,24.0598,24.0373,24.0523,252600.0
2013-05-07 15:40:00,32.0,32.03,32.0,32.01,242100.0,24.0523,24.0749,24.0523,24.0598,242100.0
2013-05-07 15:50:00,32.01,32.04,32.0,32.04,158200.0,24.0598,24.0824,24.0523,24.0824,158200.0
2013-05-08 09:30:00,31.98,31.98,31.8,31.86,26800.0,24.0373,24.0373,23.902,23.9471,26800.0
2013-05-08 09:40:00,31.87,31.92,31.86,31.88,18300.0,23.9546,23.9922,23.9471,23.9621,18300.0
2013-05-08 09:50:00,31.88,31.92,31.87,31.91,34800.0,23.9621,23.9922,23.9546,23.9847,34800.0
2013-05-08 10:00:00,31.92,31.94,31.86,31.86,33500.0,23.9922,24.0072,23.9471,23.9471,33500.0
2013-05-08 10:10:00,31.86,31.89,31.86,31.86,34300.0,23.9471,23.9696,23.9471,23.9471,34300.0
2013-05-08 10:20:00,31.86,31.87,31.84,31.85,16900.0,23.9471,23.9546,23.9321,23.9396,16900.0
2013-05-08 10:30:00,31.86,31.88,31.84,31.86,8800.0,23.9471,23.9621,23.9321,23.9471,8800.0
2013-05-08 10:40:00,31.86,31.96,31.86,31.96,22700.0,23.9471,24.0222,23.9471,24.0222,22700.0
2013-05-08 10:50:00,31.96,31.99,31.95,31.96,12800.0,24.0222,24.0448,24.0147,24.0222,12800.0
2013-05-08 11:00:00,31.96,32.01,31.96,32.01,28200.0,24.0222,24.0598,24.0222,24.0598,28200.0
2013-05-08 11:10:00,32.02,32.05,32.02,32.04,11400.0,24.0673,24.0899,24.0673,24.0824,11400.0
2013-05-08 11:20:00,32.04,32.04,32.0,32.0,19800.0,24.0824,24.0824,24.0523,24.0523,19800.0
2013-05-08 11:30:00,32.01,32.03,32.0,32.03,9000.0,24.0598,24.0749,24.0523,24.0749,9000.0
2013-05-08 11:40:00,32.02,32.02,31.99,32.0,24100.0,24.0673,24.0673,24.0448,24.0523,24100.0
2013-05-08 11:50:00,32.0,32.04,32.0,32.04,17700.0,24.0523,24.0824,24.0523,24.0824,17700.0
2013-05-08 12:00:00,32.04,32.07,32.03,32.07,20600.0,24.0824,24.1049,24.0749,24.1049,20600.0
2013-05-08 12:10:00,32.07,32.07,32.04,32.05,9400.0,24.1049,24.1049,24.0824,24.0899,9400.0
2013-05-08 12:20:00,32.05,32.06,32.04,32.04,21600.0,24.0899,24.0974,24.0824,24.0824,21600.0
2013-05-08 12:30:00,32.03,32.03,31.99,31.99,12300.0,24.0749,24.0749,24.0448,24.0448,12300.0
2013-05-08 12:40:00,31.99,32.04,31.99,32.04,13500.0,24.0448,24.0824,24.0448,24.0824,13500.0
2013-05-08 12:50:00,32.03,32.03,32.01,32.02,6700.0,24.0749,24.0749,24.0598,24.0673,6700.0
2013-05-08 13:00:00,32.02,32.05,32.02,32.04,13700.0,24.0673,24.0899,24.0673,24.0824,13700.0
2013-05-08 13:10:00,32.03,32.03,32.01,32.01,16300.0,24.0749,24.0749,24.0598,24.0598,16300.0
2013-05-08 13:20:00,32.02,32.03,32.0,32.01,17500.0,24.0673,24.0749,24.0523,24.0598,17500.0
2013-05-08 13:30:00,32.0,32.01,31.99,31.99,12800.0,24.0523,24.0598,24.0448,24.0448,12800.0
2013-05-08 13:40:00,31.99,32.0,31.96,31.97,8200.0,24.0448,24.0523,24.0222,24.0298,8200.0
2013-05-08 13:50:00,31.97,31.97,31.93,31.93,26600.0,24.0298,24.0298,23.9997,23.9997,26600.0
2013-05-08 14:00:00,31.93,31.94,31.91,31.92,64900.0,23.9997,24.0072,23.9847,23.9922,64900.0
2013-05-08 14:10:00,31.91,31.92,31.9,31.91,44600.0,23.9847,23.9922,23.9772,23.9847,44600.0
2013-05-08 14:20:00,31.92,31.95,31.91,31.94,43200.0,23.9922,24.0147,23.9847,24.0072,43200.0
2013-05-08 14:30:00,31.94,31.94,31.87,31.9,43400.0,24.0072,24.0072,23.9546,23.9772,43400.0
2013-05-08 14:40:00,31.9,31.9,31.84,31.88,38600.0,23.9772,23.9772,23.9321,23.9621,38600.0
2013-05-08 14:50:00,31.88,31.88,31.86,31.88,72500.0,23.9621,23.9621,23.9471,23.9621,72500.0
2013-05-08 15:00:00,31.88,31.89,31.88,31.88,11500.0,23.9621,23.9696,23.9621,23.9621,11500.0
2013-05-08 15:10:00,31.89,31.93,31.88,31.93,29300.0,23.9696,23.9997,23.9621,23.9997,29300.0
2013-05-08 15:20:00,31.93,31.97,31.93,31.96,11400.0,23.9997,24.0298,23.9997,24.0222,11400.0
2013-05-08 15:30:00,31.96,31.96,31.93,31.93,21200.0,24.0222,24.0222,23.9997,23.9997,21200.0
2013-05-08 15:40:00,31.94,31.98,31.93,31.98,34900.0,24.0072,24.0373,23.9997,24.0373,34900.0
2013-05-08 15:50:00,31.98,32.04,31.96,32.04,82300.0,24.0373,24.0824,24.0222,24.0824,82300.0
2013-05-09 09:30:00,31.91,31.99,31.91,31.99,20300.0,23.9847,24.0448,23.9847,24.0448,20300.0
2013-05-09 09:40:00,32.0,32.02,31.98,32.01,8300.0,24.0523,24.0673,24.0373,24.0598,8300.0
2013-05-09 09:50:00,32.0,32.03,32.0,32.02,4800.0,24.0523,24.0749,24.0523,24.0673,4800.0
2013-05-09 10:00:00,32.02,32.03,31.97,31.99,36000.0,24.0673,24.0749,24.0298,24.0448,36000.0
2013-05-09 10:10:00,31.99,32.0,31.93,31.93,17200.0,24.0448,24.0523,23.9997,23.9997,17200.0
2013-05-09 10:20:00,31.93,31.93,31.88,31.9,9300.0,23.9997,23.9997,23.9621,23.9772,9300.0
2013-05-09 10:30:00,31.91,31.96,31.91,31.96,7100.0,23.9847,24.0222,23.9847,24.0222,7100.0
2013-05-09 10:40:00,31.96,32.0,31.96,32.0,5900.0,24.0222,24.0523,24.0222,24.0523,5900.0
2013-05-09 10:50:00,31.99,32.01,31.99,32.0,11400.0,24.0448,24.0598,24.0448,24.0523,11400.0
2013-05-09 11:00:00,31.99,32.02,31.99,32.02,2900.0,24.0448,24.0673,24.0448,24.0673,2900.0
2013-05-09 11:10:00,32.01,32.02,32.0,32.0,10000.0,24.0598,24.0673,24.0523,24.0523,10000.0
2013-05-09 11:20:00,32.01,32.03,32.01,32.03,10100.0,24.0598,24.0749,24.0598,24.0749,10100.0
2013-05-09 11:30:00,32.03,32.04,31.97,31.98,16400.0,24.0749,24.0824,24.0298,24.0373,16400.0
2013-05-09 11:40:00,31.98,31.99,31.95,31.96,6100.0,24.0373,24.0448,24.0147,24.0222,6100.0
2013-05-09 11:50:00,31.95,31.95,31.93,31.94,6600.0,24.0147,24.0147,23.9997,24.0072,6600.0
2013-05-09 12:00:00,31.93,31.95,31.92,31.95,10600.0,23.9997,24.0147,23.9922,24.0147,10600.0
2013-05-09 12:10:00,31.95,31.95,31.93,31.93,5200.0,24.0147,24.0147,23.9997,23.9997,5200.0
2013-05-09 12:20:00,31.93,31.93,31.91,31.93,19900.0,23.9997,23.9997,23.9847,23.9997,19900.0
2013-05-09 12:30:00,31.92,31.97,31.92,31.97,5200.0,23.9922,24.0298,23.9922,24.0298,5200.0
2013-05-09 12:40:00,31.97,31.98,31.96,31.98,6300.0,24.0298,24.0373,24.0222,24.0373,6300.0
2013-05-09 12:50:00,31.99,32.01,31.99,32.0,5300.0,24.0448,24.0598,24.0448,24.0523,5300.0
2013-05-09 13:00:00,32.0,32.0,31.99,32.0,9400.0,24.0523,24.0523,24.0448,24.0523,9400.0
2013-05-09 13:10:00,32.0,32.0,31.99,31.99,1400.0,24.0523,24.0523,24.0448,24.0448,1400.0
2013-05-09 13:20:00,31.99,32.0,31.99,31.99,5700.0,24.0448,24.0523,24.0448,24.0448,5700.0
2013-05-09 13:30:00,32.0,32.03,32.0,32.0,2800.0,24.0523,24.0749,24.0523,24.0523,2800.0
2013-05-09 13:40:00,32.0,32.02,31.98,32.01,4200.0,24.0523,24.0673,24.0373,24.0598,4200.0
2013-05-09 13:50:00,32.0,32.0,31.98,32.0,4500.0,24.0523,24.0523,24.0373,24.0523,4500.0
2013-05-09 14:00:00,31.99,32.0,31.98,31.98,1900.0,24.0448,24.0523,24.0373,24.0373,1900.0
2013-05-09 14:10:00,31.96,31.96,31.95,31.96,10700.0,24.0222,24.0222,24.0147,24.0222,10700.0
2013-05-09 14:20:00,31.95,31.97,31.94,31.97,3000.0,24.0147,24.0298,24.0072,24.0298,3000.0
2013-05-09 14:30:00,31.96,31.97,31.93,31.93,2600.0,24.0222,24.0298,23.9997,23.9997,2600.0
2013-05-09 14:40:00,31.92,31.93,31.9,31.9,26300.0,23.9922,23.9997,23.9772,23.9772,26300.0
2013-05-09 14:50:00,31.9,31.91,31.85,31.85,8200.0,23.9772,23.9847,23.9396,23.9396,8200.0
2013-05-09 15:00:00,31.84,31.88,31.8,31.87,20300.0,23.9321,23.9621,23.902,23.9546,20300.0
2013-05-09 15:10:00,31.88,31.89,31.84,31.89,12600.0,23.9621,23.9696,23.9321,23.9696,12600.0
2013-05-09 15:20:00,31.89,31.92,31.89,31.91,12100.0,23.9696,23.9922,23.9696,23.9847,12100.0
2013-05-09 15:30:00,31.91,31.93,31.88,31.88,10300.0,23.9847,23.9997,23.9621,23.9621,10300.0
2013-05-09 15:40:00,31.88,31.88,31.85,31.88,15600.0,23.9621,23.9621,23.9396,23.9621,15600.0
2013-05-09 15:50:00,31.88,31.88,31.83,31.86,32700.0,23.9621,23.9621,23.9245,23.9471,32700.0
2013-05-10 09:30:00,31.86,31.95,31.86,31.88,7800.0,23.9471,24.0147,23.9471,23.9621,7800.0
2013-05-10 09:40:00,31.89,31.89,31.79,31.82,21700.0,23.9696,23.9696,23.8945,23.917,21700.0
2013-05-10 09:50:00,31.81,31.87,31.77,31.87,35100.0,23.9095,23.9546,23.8794,23.9546,35100.0
2013-05-10 10:00:00,31.89,31.91,31.86,31.87,7700.0,23.9696,23.9847,23.9471,23.9546,7700.0
2013-05-10 10:10:00,31.88,31.92,31.88,31.92,9400.0,23.9621,23.9922,23.9621,23.9922,9400.0
2013-05-10 10:20:00,31.89,31.89,31.88,31.88,1400.0,23.9696,23.9696,23.9621,23.9621,1400.0
2013-05-10 10:30:00,31.87,31.87,31.8,31.83,34500.0,23.9546,23.9546,23.902,23.9245,34500.0
2013-05-10 10:40:00,31.82,31.85,31.82,31.82,10700.0,23.917,23.9396,23.917,23.917,10700.0
2013-05-10 10:50:00,31.82,31.85,31.81,31.85,5800.0,23.917,23.9396,23.9095,23.9396,5800.0
2013-05-10 11:00:00,31.84,31.85,31.83,31.85,5000.0,23.9321,23.9396,23.9245,23.9396,5000.0
2013-05-10 11:10:00,31.85,31.86,31.84,31.85,4500.0,23.9396,23.9471,23.9321,23.9396,4500.0
2013-05-10 11:20:00,31.85,31.87,31.82,31.87,7500.0,23.9396,23.9546,23.917,23.9546,7500.0
2013-05-10 11:30:00,31.87,31.9,31.87,31.89,16700.0,23.9546,23.9772,23.9546,23.9696,16700.0
2013-05-10 11:40:00,31.89,31.89,31.85,31.85,24600.0,23.9696,23.9696,23.9396,23.9396,24600.0
2013-05-10 11:50:00,31.86,31.86,31.84,31.85,13200.0,23.9471,23.9471,23.9321,23.9396,13200.0
2013-05-10 12:00:00,31.84,31.86,31.83,31.83,15500.0,23.9321,23.9471,23.9245,23.9245,15500.0
2013-05-10 12:10:00,31.84,31.86,31.83,31.84,6800.0,23.9321,23.9471,23.9245,23.9321,6800.0
2013-05-10 12:20:00,31.85,31.87,31.84,31.86,13900.0,23.9396,23.9546,23.9321,23.9471,13900.0
2013-05-10 12:30:00,31.86,31.88,31.86,31.86,12800.0,23.9471,23.9621,23.9471,23.9471,12800.0
2013-05-10 12:40:00,31.86,31.88,31.85,31.87,7300.0,23.9471,23.9621,23.9396,23.9546,7300.0
2013-05-10 12:50:00,31.87,31.87,31.86,31.87,8100.0,23.9546,23.9546,23.9471,23.9546,8100.0
2013-05-10 13:00:00,31.87,31.92,31.87,31.9,11400.0,23.9546,23.9922,23.9546,23.9772,11400.0
2013-05-10 13:10:00,31.91,31.91,31.89,31.9,6600.0,23.9847,23.9847,23.9696,23.9772,6600.0
2013-05-10 13:20:00,31.9,31.92,31.9,31.92,3600.0,23.9772,23.9922,23.9772,23.9922,3600.0
2013-05-10 13:30:00,31.92,31.93,31.91,31.92,2400.0,23.9922,23.9997,23.9847,23.9922,2400.0
2013-05-10 13:40:00,31.92,31.93,31.91,31.92,9400.0,23.9922,23.9997,23.9847,23.9922,9400.0
2013-05-10 13:50:00,31.92,31.92,31.89,31.89,10200.0,23.9922,23.9922,23.9696,23.9696,10200.0
2013-05-10 14:00:00,31.89,31.91,31.89,31.91,4900.0,23.9696,23.9847,23.9696,23.9847,4900.0
2013-05-10 14:10:00,31.91,31.92,31.9,31.91,17800.0,23.9847,23.9922,23.9772,23.9847,17800.0
2013-05-10 14:20:00,31.91,31.92,31.91,31.92,2600.0,23.9847,23.9922,23.9847,23.9922,2600.0
2013-05-10 14:30:00,31.93,31.94,31.91,31.92,23500.0,23.9997,24.0072,23.9847,23.9922,23500.0
2013-05-10 14:40:00,31.91,31.93,31.91,31.93,5000.0,23.9847,23.9997,23.9847,23.9997,5000.0
2013-05-10 14:50:00,31.93,31.93,31.91,31.91,11900.0,23.9997,23.9997,23.9847,23.9847,11900.0
2013-05-10 15:00:00,31.91,31.92,31.9,31.92,9200.0,23.9847,23.9922,23.9772,23.9922,9200.0
2013-05-10 15:10:00,31.92,31.93,31.91,31.92,4600.0,23.9922,23.9997,23.9847,23.9922,4600.0
2013-05-10 15:20:00,31.92,31.94,31.91,31.92,5300.0,23.9922,24.0072,23.9847,23.9922,5300.0
2013-05-10 15:30:00,31.91,31.94,31.91,31.92,16300.0,23.9847,24.0072,23.9847,23.9922,16300.0
2013-05-10 15:40:00,31.91,31.98,31.91,31.98,61400.0,23.9847,24.0373,23.9847,24.0373,61400.0
2013-05-10 15:50:00,31.97,31.98,31.95,31.96,43000.0,24.0298,24.0373,24.0147,24.0222,43000.0
2013-05-13 09:30:00,31.91,31.93,31.87,31.91,10500.0,23.9847,23.9997,23.9546,23.9847,10500.0
2013-05-13 09:40:00,31.88,31.91,31.85,31.87,2700.0,23.9621,23.9847,23.9396,23.9546,2700.0
2013-05-13 09:50:00,31.87,31.87,31.81,31.84,25600.0,23.9546,23.9546,23.9095,23.9321,25600.0
2013-05-13 10:00:00,31.83,31.88,31.82,31.88,26700.0,23.9245,23.9621,23.917,23.9621,26700.0
2013-05-13 10:10:00,31.89,31.91,31.86,31.89,37400.0,23.9696,23.9847,23.9471,23.9696,37400.0
2013-05-13 10:20:00,31.89,31.9,31.84,31.9,159700.0,23.9696,23.9772,23.9321,23.9772,159700.0
2013-05-13 10:30:00,31.91,32.0,31.91,32.0,90400.0,23.9847,24.0523,23.9847,24.0523,90400.0
2013-05-13 10:40:00,32.0,32.02,32.0,32.02,67600.0,24.0523,24.0673,24.0523,24.0673,67600.0
2013-05-13 10:50:00,32.02,32.03,31.99,32.0,81700.0,24.0673,24.0749,24.0448,24.0523,81700.0
2013-05-13 11:00:00,32.01,32.01,31.99,32.01,58600.0,24.0598,24.0598,24.0448,24.0598,58600.0
2013-05-13 11:10:00,32.0,32.04,32.0,32.04,63700.0,24.0523,24.0824,24.0523,24.0824,63700.0
2013-05-13 11:20:00,32.04,32.05,32.01,32.05,119600.0,24.0824,24.0899,24.0598,24.0899,119600.0
2013-05-13 11:30:00,32.04,32.08,32.04,32.08,38900.0,24.0824,24.1124,24.0824,24.1124,38900.0
2013-05-13 11:40:00,32.08,32.09,32.07,32.09,64400.0,24.1124,24.12,24.1049,24.12,64400.0
2013-05-13 11:50:00,32.09,32.12,32.09,32.12,44500.0,24.12,24.1425,24.12,24.1425,44500.0
2013-05-13 12:00:00,32.12,32.14,32.12,32.14,39500.0,24.1425,24.1575,24.1425,24.1575,39500.0
2013-05-13 12:10:00,32.14,32.15,32.14,32.15,35600.0,24.1575,24.1651,24.1575,24.1651,35600.0
2013-05-13 12:20:00,32.15,32.15,32.1,32.1,75100.0,24.1651,24.1651,24.1275,24.1275,75100.0
2013-05-13 12:30:00,32.1,32.11,32.09,32.1,13700.0,24.1275,24.135,24.12,24.1275,13700.0
2013-05-13 12:40:00,32.11,32.11,32.09,32.1,107400.0,24.135,24.135,24.12,24.1275,107400.0
2013-05-13 12:50:00,32.11,32.12,32.11,32.12,38200.0,24.135,24.1425,24.135,24.1425,38200.0
2013-05-13 13:00:00,32.12,32.13,32.11,32.12,50300.0,24.1425,24.15,24.135,24.1425,50300.0
2013-05-13 13:10:00,32.12,32.14,32.11,32.14,48000.0,24.1425,24.1575,24.135,24.1575,48000.0
2013-05-13 13:20:00,32.14,32.15,32.12,32.12,55400.0,24.1575,24.1651,24.1425,24.1425,55400.0
2013-05-13 13:30:00,32.12,32.12,32.1,32.11,41600.0,24.1425,24.1425,24.1275,24.135,41600.0
2013-05-13 13:40:00,32.11,32.11,32.09,32.09,77500.0,24.135,24.135,24.12,24.12,77500.0
2013-05-13 13:50:00,32.08,32.1,32.07,32.08,50300.0,24.1124,24.1275,24.1049,24.1124,50300.0
2013-05-13 14:00:00,32.07,32.09,32.06,32.09,14200.0,24.1049,24.12,24.0974,24.12,14200.0
2013-05-13 14:10:00,32.09,32.09,32.05,32.06,22500.0,24.12,24.12,24.0899,24.0974,22500.0
2013-05-13 14:20:00,32.05,32.09,32.05,32.08,46500.0,24.0899,24.12,24.0899,24.1124,46500.0
2013-05-13 14:30:00,32.08,32.1,32.08,32.09,56500.0,24.1124,24.1275,24.1124,24.12,56500.0
2013-05-13 14:40:00,32.09,32.1,32.06,32.07,62200.0,24.12,24.1275,24.0974,24.1049,62200.0
2013-05-13 14:50:00,32.07,32.07,32.07,32.07,22700.0,24.1049,24.1049,24.1049,24.1049,22700.0
2013-05-13 15:00:00,32.07,32.08,32.05,32.05,84300.0,24.1049,24.1124,24.0899,24.0899,84300.0
2013-05-13 15:10:00,32.05,32.05,31.99,32.02,65400.0,24.0899,24.0899,24.0448,24.0673,65400.0
2013-05-13 15:20:00,32.02,32.03,32.01,32.01,106100.0,24.0673,24.0749,24.0598,24.0598,106100.0
2013-05-13 15:30:00,32.01,32.02,32.01,32.02,30600.0,24.0598,24.0673,24.0598,24.0673,30600.0
2013-05-13 15:40:00,32.02,32.02,31.99,31.99,101000.0,24.0673,24.0673,24.0448,24.0448,101000.0
2013-05-13 15:50:00,32.0,32.03,31.99,32.03,279200.0,24.0523,24.0749,24.0448,24.0749,279200.0
2013-05-14 09:30:00,32.07,32.13,31.99,32.13,15000.0,24.1049,24.15,24.0448,24.15,15000.0
2013-05-14 09:40:00,32.13,32.15,32.13,32.14,30400.0,24.15,24.1651,24.15,24.1575,30400.0
2013-05-14 09:50:00,32.15,32.2,32.15,32.2,18600.0,24.1651,24.2026,24.1651,24.2026,18600.0
2013-05-14 10:00:00,32.21,32.27,32.21,32.27,102300.0,24.2102,24.2553,24.2102,24.2553,102300.0
2013-05-14 10:10:00,32.27,32.29,32.27,32.29,16200.0,24.2553,24.2703,24.2553,24.2703,16200.0
2013-05-14 10:20:00,32.29,32.29,32.26,32.29,24500.0,24.2703,24.2703,24.2477,24.2703,24500.0
2013-05-14 10:30:00,32.3,32.34,32.29,32.33,35600.0,24.2778,24.3079,24.2703,24.3004,35600.0
2013-05-14 10:40:00,32.32,32.35,32.32,32.35,27000.0,24.2928,24.3154,24.2928,24.3154,27000.0
2013-05-14 10:50:00,32.35,32.35,32.32,32.33,14100.0,24.3154,24.3154,24.2928,24.3004,14100.0
2013-05-14 11:00:00,32.33,32.34,32.32,32.34,37700.0,24.3004,24.3079,24.2928,24.3079,37700.0
2013-05-14 11:10:00,32.34,32.34,32.32,32.34,17400.0,24.3079,24.3079,24.2928,24.3079,17400.0
2013-05-14 11:20:00,32.34,32.34,32.31,32.33,13500.0,24.3079,24.3079,24.2853,24.3004,13500.0
2013-05-14 11:30:00,32.33,32.34,32.32,32.34,18800.0,24.3004,24.3079,24.2928,24.3079,18800.0
2013-05-14 11:40:00,32.34,32.38,32.34,32.36,56400.0,24.3079,24.3379,24.3079,24.3229,56400.0
2013-05-14 11:50:00,32.36,32.38,32.36,32.38,12000.0,24.3229,24.3379,24.3229,24.3379,12000.0
2013-05-14 12:00:00,32.37,32.39,32.37,32.38,71000.0,24.3304,24.3455,24.3304,24.3379,71000.0
2013-05-14 12:10:00,32.38,32.4,32.38,32.39,32400.0,24.3379,24.353,24.3379,24.3455,32400.0
2013-05-14 12:20:00,32.39,32.4,32.37,32.37,31400.0,24.3455,24.353,24.3304,24.3304,31400.0
2013-05-14 12:30:00,32.38,32.38,32.35,32.36,17800.0,24.3379,24.3379,24.3154,24.3229,17800.0
2013-05-14 12:40:00,32.36,32.37,32.36,32.37,8200.0,24.3229,24.3304,24.3229,24.3304,8200.0
2013-05-14 12:50:00,32.36,32.37,32.35,32.36,7900.0,24.3229,24.3304,24.3154,24.3229,7900.0
2013-05-14 13:00:00,32.36,32.38,32.36,32.38,21400.0,24.3229,24.3379,24.3229,24.3379,21400.0
2013-05-14 13:10:00,32.38,32.38,32.37,32.38,21100.0,24.3379,24.3379,24.3304,24.3379,21100.0
2013-05-14 13:20:00,32.38,32.38,32.36,32.38,15800.0,24.3379,24.3379,24.3229,24.3379,15800.0
2013-05-14 13:30:00,32.38,32.39,32.37,32.39,16000.0,24.3379,24.3455,24.3304,24.3455,16000.0
2013-05-14 13:40:00,32.39,32.39,32.37,32.38,24600.0,24.3455,24.3455,24.3304,24.3379,24600.0
2013-05-14 13:50:00,32.37,32.37,32.31,32.32,17500.0,24.3304,24.3304,24.2853,24.2928,17500.0
2013-05-14 14:00:00,32.32,32.33,32.29,32.33,18600.0,24.2928,24.3004,24.2703,24.3004,18600.0
2013-05-14 14:10:00,32.33,32.35,32.33,32.35,31900.0,24.3004,24.3154,24.3004,24.3154,31900.0
2013-05-14 14:20:00,32.35,32.36,32.32,32.36,77000.0,24.3154,24.3229,24.2928,24.3229,77000.0
2013-05-14 14:30:00,32.36,32.38,32.36,32.37,31600.0,24.3229,24.3379,24.3229,24.3304,31600.0
2013-05-14 14:40:00,32.37,32.38,32.34,32.34,14700.0,24.3304,24.3379,24.3079,24.3079,14700.0
2013-05-14 14:50:00,32.34,32.34,32.31,32.32,10300.0,24.3079,24.3079,24.2853,24.2928,10300.0
2013-05-14 15:00:00,32.32,32.34,32.32,32.33,19400.0,24.2928,24.3079,24.2928,24.3004,19400.0
2013-05-14 15:10:00,32.33,32.39,32.33,32.39,67700.0,24.3004,24.3455,24.3004,24.3455,67700.0
2013-05-14 15:20:00,32.38,32.39,32.37,32.39,102300.0,24.3379,24.3455,24.3304,24.3455,102300.0
2013-05-14 15:30:00,32.38,32.43,32.38,32.43,360100.0,24.3379,24.3755,24.3379,24.3755,360100.0
2013-05-14 15:40:00,32.42,32.46,32.42,32.46,233400.0,24.368,24.3981,24.368,24.3981,233400.0
2013-05-14 15:50:00,32.46,32.47,32.45,32.46,414700.0,24.3981,24.4056,24.3905,24.3981,414700.0
2013-05-15 09:30:00,32.4,32.42,32.32,32.4,16400.0,24.353,24.368,24.2928,24.353,16400.0
2013-05-15 09:40:00,32.4,32.42,32.37,32.39,36000.0,24.353,24.368,24.3304,24.3455,36000.0
2013-05-15 09:50:00,32.39,32.44,32.39,32.44,32100.0,24.3455,24.383,24.3455,24.383,32100.0
2013-05-15 10:00:00,32.45,32.48,32.43,32.45,60500.0,24.3905,24.4131,24.3755,24.3905,60500.0
2013-05-15 10:10:00,32.44,32.48,32.41,32.48,26700.0,24.383,24.4131,24.3605,24.4131,26700.0
2013-05-15 10:20:00,32.49,32.5,32.47,32.49,15800.0,24.4206,24.4281,24.4056,24.4206,15800.0
2013-05-15 10:30:00,32.49,32.52,32.49,32.51,17700.0,24.4206,24.4432,24.4206,24.4356,17700.0
2013-05-15 10:40:00,32.51,32.51,32.43,32.44,36300.0,24.4356,24.4356,24.3755,24.383,36300.0
2013-05-15 10:50:00,32.44,32.53,32.44,32.53,59200.0,24.383,24.4507,24.383,24.4507,59200.0
2013-05-15 11:00:00,32.53,32.61,32.53,32.61,40600.0,24.4507,24.5108,24.4507,24.5108,40600.0
2013-05-15 11:10:00,32.6,32.65,32.59,32.64,25000.0,24.5033,24.5409,24.4958,24.5334,25000.0
2013-05-15 11:20:00,32.64,32.65,32.63,32.63,20500.0,24.5334,24.5409,24.5258,24.5258,20500.0
2013-05-15 11:30:00,32.62,32.66,32.61,32.66,13600.0,24.5183,24.5484,24.5108,24.5484,13600.0
2013-05-15 11:40:00,32.67,32.7,32.67,32.68,47100.0,24.5559,24.5785,24.5559,24.5634,47100.0
2013-05-15 11:50:00,32.68,32.7,32.67,32.69,21000.0,24.5634,24.5785,24.5559,24.5709,21000.0
2013-05-15 12:00:00,32.69,32.73,32.67,32.73,20600.0,24.5709,24.601,24.5559,24.601,20600.0
2013-05-15 12:10:00,32.72,32.73,32.68,32.68,25200.0,24.5935,24.601,24.5634,24.5634,25200.0
2013-05-15 12:20:00,32.68,32.69,32.65,32.66,11000.0,24.5634,24.5709,24.5409,24.5484,11000.0
2013-05-15 12:30:00,32.67,32.72,32.67,32.71,32400.0,24.5559,24.5935,24.5559,24.586,32400.0
2013-05-15 12:40:00,32.71,32.73,32.7,32.73,6400.0,24.586,24.601,24.5785,24.601,6400.0
2013-05-15 12:50:00,32.72,32.72,32.68,32.68,24400.0,24.5935,24.5935,24.5634,24.5634,24400.0
2013-05-15 13:00:00,32.67,32.68,32.65,32.66,8300.0,24.5559,24.5634,24.5409,24.5484,8300.0
2013-05-15 13:10:00,32.68,32.68,32.66,32.66,8100.0,24.5634,24.5634,24.5484,24.5484,8100.0
2013-05-15 13:20:00,32.67,32.67,32.64,32.64,18400.0,24.5559,24.5559,24.5334,24.5334,18400.0
2013-05-15 13:30:00,32.65,32.68,32.64,32.67,20200.0,24.5409,24.5634,24.5334,24.5559,20200.0
2013-05-15 13:40:00,32.67,32.68,32.65,32.66,73000.0,24.5559,24.5634,24.5409,24.5484,73000.0
2013-05-15 13:50:00,32.65,32.66,32.61,32.61,21700.0,24.5409,24.5484,24.5108,24.5108,21700.0
2013-05-15 14:00:00,32.6,32.63,32.59,32.59,27300.0,24.5033,24.5258,24.4958,24.4958,27300.0
2013-05-15 14:10:00,32.59,32.59,32.55,32.55,23600.0,24.4958,24.4958,24.4657,24.4657,23600.0
2013-05-15 14:20:00,32.54,32.55,32.5,32.54,42300.0,24.4582,24.4657,24.4281,24.4582,42300.0
2013-05-15 14:30:00,32.54,32.56,32.54,32.56,27800.0,24.4582,24.4732,24.4582,24.4732,27800.0
2013-05-15 14:40:00,32.56,32.57,32.47,32.53,32400.0,24.4732,24.4807,24.4056,24.4507,32400.0
2013-05-15 14:50:00,32.54,32.56,32.49,32.54,44000.0,24.4582,24.4732,24.4206,24.4582,44000.0
2013-05-15 15:00:00,32.54,32.56,32.52,32.55,12400.0,24.4582,24.4732,24.4432,24.4657,12400.0
2013-05-15 15:10:00,32.55,32.59,32.54,32.54,38900.0,24.4657,24.4958,24.4582,24.4582,38900.0
2013-05-15 15:20:00,32.54,32.55,32.53,32.54,12900.0,24.4582,24.4657,24.4507,24.4582,12900.0
2013-05-15 15:30:00,32.54,32.59,32.54,32.59,24900.0,24.4582,24.4958,24.4582,24.4958,24900.0
2013-05-15 15:40:00,32.59,32.63,32.58,32.61,51500.0,24.4958,24.5258,24.4883,24.5108,51500.0
2013-05-15 15:50:00,32.61,32.65,32.6,32.62,77300.0,24.5108,24.5409,24.5033,24.5183,77300.0
2013-05-16 09:30:00,32.46,32.59,32.46,32.59,12500.0,24.3981,24.4958,24.3981,24.4958,12500.0
2013-05-16 09:40:00,32.58,32.64,32.58,32.64,7100.0,24.4883,24.5334,24.4883,24.5334,7100.0
2013-05-16 09:50:00,32.63,32.73,32.63,32.7,12600.0,24.5258,24.601,24.5258,24.5785,12600.0
2013-05-16 10:00:00,32.67,32.67,32.56,32.57,21300.0,24.5559,24.5559,24.4732,24.4807,21300.0
2013-05-16 10:10:00,32.57,32.64,32.55,32.62,21700.0,24.4807,24.5334,24.4657,24.5183,21700.0
2013-05-16 10:20:00,32.63,32.66,32.62,32.64,10700.0,24.5258,24.5484,24.5183,24.5334,10700.0
2013-05-16 10:30:00,32.64,32.7,32.61,32.7,13800.0,24.5334,24.5785,24.5108,24.5785,13800.0
2013-05-16 10:40:00,32.68,32.71,32.66,32.68,16600.0,24.5634,24.586,24.5484,24.5634,16600.0
2013-05-16 10:50:00,32.68,32.73,32.66,32.71,44100.0,24.5634,24.601,24.5484,24.586,44100.0
2013-05-16 11:00:00,32.7,32.75,32.7,32.73,74000.0,24.5785,24.616,24.5785,24.601,74000.0
2013-05-16 11:10:00,32.73,32.79,32.73,32.75,63400.0,24.601,24.6461,24.601,24.616,63400.0
2013-05-16 11:20:00,32.75,32.76,32.73,32.73,29700.0,24.616,24.6236,24.601,24.601,29700.0
2013-05-16 11:30:00,32.73,32.77,32.73,32.77,11700.0,24.601,24.6311,24.601,24.6311,11700.0
2013-05-16 11:40:00,32.77,32.78,32.72,32.72,37400.0,24.6311,24.6386,24.5935,24.5935,37400.0
2013-05-16 11:50:00,32.73,32.73,32.69,32.69,11100.0,24.601,24.601,24.5709,24.5709,11100.0
2013-05-16 12:00:00,32.69,32.7,32.68,32.7,10000.0,24.5709,24.5785,24.5634,24.5785,10000.0
2013-05-16 12:10:00,32.7,32.7,32.69,32.7,6900.0,24.5785,24.5785,24.5709,24.5785,6900.0
2013-05-16 12:20:00,32.7,32.7,32.67,32.68,7300.0,24.5785,24.5785,24.5559,24.5634,7300.0
2013-05-16 12:30:00,32.67,32.67,32.63,32.64,5800.0,24.5559,24.5559,24.5258,24.5334,5800.0
2013-05-16 12:40:00,32.64,32.65,32.62,32.64,15900.0,24.5334,24.5409,24.5183,24.5334,15900.0
2013-05-16 12:50:00,32.64,32.66,32.63,32.66,7700.0,24.5334,24.5484,24.5258,24.5484,7700.0
2013-05-16 13:00:00,32.65,32.66,32.65,32.66,5800.0,24.5409,24.5484,24.5409,24.5484,5800.0
2013-05-16 13:10:00,32.66,32.67,32.66,32.66,4300.0,24.5484,24.5559,24.5484,24.5484,4300.0
2013-05-16 13:20:00,32.67,32.67,32.64,32.64,10400.0,24.5559,24.5559,24.5334,24.5334,10400.0
2013-05-16 13:30:00,32.64,32.66,32.64,32.66,6900.0,24.5334,24.5484,24.5334,24.5484,6900.0
2013-05-16 13:40:00,32.66,32.7,32.66,32.69,12900.0,24.5484,24.5785,24.5484,24.5709,12900.0
2013-05-16 13:50:00,32.69,32.69,32.66,32.66,2600.0,24.5709,24.5709,24.5484,24.5484,2600.0
2013-05-16 14:00:00,32.67,32.72,32.66,32.72,9100.0,24.5559,24.5935,24.5484,24.5935,9100.0
2013-05-16 14:10:00,32.71,32.73,32.7,32.71,5200.0,24.586,24.601,24.5785,24.586,5200.0
2013-05-16 14:20:00,32.71,32.72,32.69,32.7,9600.0,24.586,24.5935,24.5709,24.5785,9600.0
2013-05-16 14:30:00,32.69,32.69,32.68,32.68,3300.0,24.5709,24.5709,24.5634,24.5634,3300.0
2013-05-16 14:40:00,32.68,32.68,32.65,32.66,21200.0,24.5634,24.5634,24.5409,24.5484,21200.0
2013-05-16 14:50:00,32.65,32.65,32.62,32.62,18900.0,24.5409,24.5409,24.5183,24.5183,18900.0
2013-05-16 15:00:00,32.61,32.63,32.61,32.62,14200.0,24.5108,24.5258,24.5108,24.5183,14200.0
2013-05-16 15:10:00,32.62,32.63,32.55,32.55,38900.0,24.5183,24.5258,24.4657,24.4657,38900.0
2013-05-16 15:20:00,32.56,32.56,32.49,32.52,31300.0,24.4732,24.4732,24.4206,24.4432,31300.0
2013-05-16 15:30:00,32.51,32.52,32.47,32.47,55800.0,24.4356,24.4432,24.4056,24.4056,55800.0
2013-05-16 15:40:00,32.48,32.52,32.47,32.48,110400.0,24.4131,24.4432,24.4056,24.4131,110400.0
2013-05-16 15:50:00,32.48,32.56,32.48,32.54,123600.0,24.4131,24.4732,24.4131,24.4582,123600.0
2013-05-17 09:30:00,32.59,32.8,32.59,32.76,113800.0,24.4958,24.6536,24.4958,24.6236,113800.0
2013-05-17 09:40:00,32.76,32.77,32.75,32.77,94600.0,24.6236,24.6311,24.616,24.6311,94600.0
2013-05-17 09:50:00,32.77,32.82,32.74,32.81,48800.0,24.6311,24.6687,24.6085,24.6611,48800.0
2013-05-17 10:00:00,32.81,32.87,32.81,32.84,36700.0,24.6611,24.7062,24.6611,24.6837,36700.0
2013-05-17 10:10:00,32.83,32.89,32.83,32.89,47300.0,24.6762,24.7213,24.6762,24.7213,47300.0
2013-05-17 10:20:00,32.89,32.9,32.86,32.87,14800.0,24.7213,24.7288,24.6987,24.7062,14800.0
2013-05-17 10:30:00,32.88,32.9,32.87,32.88,31200.0,24.7138,24.7288,24.7062,24.7138,31200.0
2013-05-17 10:40:00,32.89,32.92,32.88,32.89,40100.0,24.7213,24.7438,24.7138,24.7213,40100.0
2013-05-17 10:50:00,32.9,32.91,32.86,32.87,39800.0,24.7288,24.7363,24.6987,24.7062,39800.0
2013-05-17 11:00:00,32.87,32.88,32.82,32.82,10600.0,24.7062,24.7138,24.6687,24.6687,10600.0
2013-05-17 11:10:00,32.83,32.84,32.8,32.83,14200.0,24.6762,24.6837,24.6536,24.6762,14200.0
2013-05-17 11:20:00,32.84,32.87,32.83,32.86,49600.0,24.6837,24.7062,24.6762,24.6987,49600.0
2013-05-17 11:30:00,32.86,32.89,32.85,32.88,45200.0,24.6987,24.7213,24.6912,24.7138,45200.0
2013-05-17 11:40:00,32.89,32.89,32.86,32.86,37700.0,24.7213,24.7213,24.6987,24.6987,37700.0
2013-05-17 11:50:00,32.87,32.89,32.86,32.86,17100.0,24.7062,24.7213,24.6987,24.6987,17100.0
2013-05-17 12:00:00,32.87,32.88,32.85,32.85,25300.0,24.7062,24.7138,24.6912,24.6912,25300.0
2013-05-17 12:10:00,32.85,32.88,32.85,32.88,8800.0,24.6912,24.7138,24.6912,24.7138,8800.0
2013-05-17 12:20:00,32.88,32.9,32.87,32.89,13000.0,24.7138,24.7288,24.7062,24.7213,13000.0
2013-05-17 12:30:00,32.9,32.91,32.89,32.9,7000.0,24.7288,24.7363,24.7213,24.7288,7000.0
2013-05-17 12:40:00,32.89,32.9,32.86,32.86,14900.0,24.7213,24.7288,24.6987,24.6987,14900.0
2013-05-17 12:50:00,32.87,32.87,32.86,32.87,2600.0,24.7062,24.7062,24.6987,24.7062,2600.0
2013-05-17 13:00:00,32.86,32.87,32.86,32.86,4100.0,24.6987,24.7062,24.6987,24.6987,4100.0
2013-05-17 13:10:00,32.86,32.87,32.84,32.86,14300.0,24.6987,24.7062,24.6837,24.6987,14300.0
2013-05-17 13:20:00,32.85,32.87,32.85,32.86,13800.0,24.6912,24.7062,24.6912,24.6987,13800.0
2013-05-17 13:30:00,32.86,32.87,32.85,32.86,3700.0,24.6987,24.7062,24.6912,24.6987,3700.0
2013-05-17 13:40:00,32.86,32.86,32.84,32.85,4600.0,24.6987,24.6987,24.6837,24.6912,4600.0
2013-05-17 13:50:00,32.84,32.85,32.83,32.83,6000.0,24.6837,24.6912,24.6762,24.6762,6000.0
2013-05-17 14:00:00,32.83,32.86,32.83,32.84,9600.0,24.6762,24.6987,24.6762,24.6837,9600.0
2013-05-17 14:10:00,32.85,32.89,32.85,32.89,13500.0,24.6912,24.7213,24.6912,24.7213,13500.0
2013-05-17 14:20:00,32.89,32.9,32.86,32.9,24600.0,24.7213,24.7288,24.6987,24.7288,24600.0
2013-05-17 14:30:00,32.9,32.94,32.89,32.94,146200.0,24.7288,24.7589,24.7213,24.7589,146200.0
2013-05-17 14:40:00,32.94,32.97,32.92,32.94,18800.0,24.7589,24.7814,24.7438,24.7589,18800.0
2013-05-17 14:50:00,32.93,32.96,32.93,32.95,11600.0,24.7513,24.7739,24.7513,24.7664,11600.0
2013-05-17 15:00:00,32.96,32.97,32.95,32.96,8000.0,24.7739,24.7814,24.7664,24.7739,8000.0
2013-05-17 15:10:00,32.95,32.97,32.95,32.96,24700.0,24.7664,24.7814,24.7664,24.7739,24700.0
2013-05-17 15:20:00,32.96,32.98,32.95,32.98,23300.0,24.7739,24.7889,24.7664,24.7889,23300.0
2013-05-17 15:30:00,32.98,33.0,32.97,32.98,47900.0,24.7889,24.8039,24.7814,24.7889,47900.0
2013-05-17 15:40:00,32.98,32.99,32.96,32.96,18500.0,24.7889,24.7964,24.7739,24.7739,18500.0
2013-05-17 15:50:00,32.96,32.97,32.93,32.96,49500.0,24.7739,24.7814,24.7513,24.7739,49500.0
2013-05-20 09:30:00,32.92,32.96,32.91,32.95,20700.0,24.7438,24.7739,24.7363,24.7664,20700.0
2013-05-20 09:40:00,32.96,32.96,32.92,32.92,8800.0,24.7739,24.7739,24.7438,24.7438,8800.0
2013-05-20 09:50:00,32.92,33.06,32.92,33.05,74800.0,24.7438,24.849,24.7438,24.8415,74800.0
2013-05-20 10:00:00,33.05,33.07,33.04,33.06,14900.0,24.8415,24.8566,24.834,24.849,14900.0
2013-05-20 10:10:00,33.06,33.07,33.04,33.04,27900.0,24.849,24.8566,24.834,24.834,27900.0
2013-05-20 10:20:00,33.04,33.05,32.98,32.98,7700.0,24.834,24.8415,24.7889,24.7889,7700.0
2013-05-20 10:30:00,32.97,33.02,32.97,33.01,23000.0,24.7814,24.819,24.7814,24.8115,23000.0
2013-05-20 10:40:00,33.01,33.07,33.01,33.07,24900.0,24.8115,24.8566,24.8115,24.8566,24900.0
2013-05-20 10:50:00,33.08,33.09,33.06,33.09,4400.0,24.8641,24.8716,24.849,24.8716,4400.0
2013-05-20 11:00:00,33.1,33.13,33.09,33.13,23600.0,24.8791,24.9017,24.8716,24.9017,23600.0
2013-05-20 11:10:00,33.12,33.17,33.11,33.16,20100.0,24.8941,24.9317,24.8866,24.9242,20100.0
2013-05-20 11:20:00,33.17,33.18,33.16,33.17,39200.0,24.9317,24.9392,24.9242,24.9317,39200.0
2013-05-20 11:30:00,33.18,33.19,33.16,33.18,61300.0,24.9392,24.9468,24.9242,24.9392,61300.0
2013-05-20 11:40:00,33.19,33.22,33.18,33.21,14500.0,24.9468,24.9693,24.9392,24.9618,14500.0
2013-05-20 11:50:00,33.21,33.23,33.2,33.22,37400.0,24.9618,24.9768,24.9543,24.9693,37400.0
2013-05-20 12:00:00,33.22,33.23,33.22,33.22,10300.0,24.9693,24.9768,24.9693,24.9693,10300.0
2013-05-20 12:10:00,33.22,33.22,33.18,33.19,13300.0,24.9693,24.9693,24.9392,24.9468,13300.0
2013-05-20 12:20:00,33.19,33.2,33.18,33.2,15900.0,24.9468,24.9543,24.9392,24.9543,15900.0
2013-05-20 12:30:00,33.2,33.21,33.18,33.19,22600.0,24.9543,24.9618,24.9392,24.9468,22600.0
2013-05-20 12:40:00,33.2,33.2,33.19,33.19,3400.0,24.9543,24.9543,24.9468,24.9468,3400.0
2013-05-20 12:50:00,33.2,33.2,33.17,33.18,30300.0,24.9543,24.9543,24.9317,24.9392,30300.0
2013-05-20 13:00:00,33.17,33.2,33.17,33.2,16300.0,24.9317,24.9543,24.9317,24.9543,16300.0
2013-05-20 13:10:00,33.2,33.21,33.16,33.16,22100.0,24.9543,24.9618,24.9242,24.9242,22100.0
2013-05-20 13:20:00,33.15,33.18,33.14,33.14,22600.0,24.9167,24.9392,24.9092,24.9092,22600.0
2013-05-20 13:30:00,33.14,33.19,33.13,33.19,63200.0,24.9092,24.9468,24.9017,24.9468,63200.0
2013-05-20 13:40:00,33.19,33.19,33.1,33.13,122900.0,24.9468,24.9468,24.8791,24.9017,122900.0
2013-05-20 13:50:00,33.13,33.16,33.12,33.14,67500.0,24.9017,24.9242,24.8941,24.9092,67500.0
2013-05-20 14:00:00,33.14,33.15,33.08,33.11,17100.0,24.9092,24.9167,24.8641,24.8866,17100.0
2013-05-20 14:10:00,33.12,33.13,33.11,33.12,25000.0,24.8941,24.9017,24.8866,24.8941,25000.0
2013-05-20 14:20:00,33.11,33.17,33.11,33.17,46400.0,24.8866,24.9317,24.8866,24.9317,46400.0
2013-05-20 14:30:00,33.17,33.18,33.11,33.12,27200.0,24.9317,24.9392,24.8866,24.8941,27200.0
2013-05-20 14:40:00,33.11,33.14,33.1,33.14,67500.0,24.8866,24.9092,24.8791,24.9092,67500.0
2013-05-20 14:50:00,33.14,33.16,33.11,33.13,81000.0,24.9092,24.9242,24.8866,24.9017,81000.0
2013-05-20 15:00:00,33.12,33.17,33.12,33.16,97200.0,24.8941,24.9317,24.8941,24.9242,97200.0
2013-05-20 15:10:00,33.16,33.18,33.15,33.18,107900.0,24.9242,24.9392,24.9167,24.9392,107900.0
2013-05-20 15:20:00,33.16,33.16,33.11,33.14,31400.0,24.9242,24.9242,24.8866,24.9092,31400.0
2013-05-20 15:30:00,33.15,33.16,33.13,33.15,69400.0,24.9167,24.9242,24.9017,24.9167,69400.0
2013-05-20 15:40:00,33.15,33.17,33.12,33.13,52200.0,24.9167,24.9317,24.8941,24.9017,52200.0
2013-05-20 15:50:00,33.12,33.15,33.11,33.14,91900.0,24.8941,24.9167,24.8866,24.9092,91900.0
2013-05-21 09:30:00,33.19,33.24,33.09,33.09,13600.0,24.9468,24.9843,24.8716,24.8716,13600.0
2013-05-21 09:40:00,33.1,33.13,33.09,33.13,31000.0,24.8791,24.9017,24.8716,24.9017,31000.0
2013-05-21 09:50:00,33.13,33.19,33.1,33.15,67800.0,24.9017,24.9468,24.8791,24.9167,67800.0
2013-05-21 10:00:00,33.16,33.17,33.11,33.11,109200.0,24.9242,24.9317,24.8866,24.8866,109200.0
2013-05-21 10:10:00,33.1,33.17,33.06,33.17,151000.0,24.8791,24.9317,24.849,24.9317,151000.0
2013-05-21 10:20:00,33.17,33.17,33.1,33.13,79500.0,24.9317,24.9317,24.8791,24.9017,79500.0
2013-05-21 10:30:00,33.12,33.12,33.04,33.12,89200.0,24.8941,24.8941,24.834,24.8941,89200.0
2013-05-21 10:40:00,33.11,33.12,33.08,33.09,77700.0,24.8866,24.8941,24.8641,24.8716,77700.0
2013-05-21 10:50:00,33.09,33.1,33.04,33.06,42300.0,24.8716,24.8791,24.834,24.849,42300.0
2013-05-21 11:00:00,33.06,33.08,33.04,33.07,90700.0,24.849,24.8641,24.834,24.8566,90700.0
2013-05-21 11:10:00,33.07,33.08,33.05,33.07,22600.0,24.8566,24.8641,24.8415,24.8566,22600.0
2013-05-21 11:20:00,33.08,33.08,32.99,33.0,38400.0,24.8641,24.8641,24.7964,24.8039,38400.0
2013-05-21 11:30:00,33.0,33.06,33.0,33.03,36800.0,24.8039,24.849,24.8039,24.8265,36800.0
2013-05-21 11:40:00,33.04,33.04,33.01,33.04,12600.0,24.834,24.834,24.8115,24.834,12600.0
2013-05-21 11:50:00,33.04,33.05,33.03,33.04,45700.0,24.834,24.8415,24.8265,24.834,45700.0
2013-05-21 12:00:00,33.04,33.08,33.03,33.07,47000.0,24.834,24.8641,24.8265,24.8566,47000.0
2013-05-21 12:10:00,33.08,33.08,33.06,33.08,5500.0,24.8641,24.8641,24.849,24.8641,5500.0
2013-05-21 12:20:00,33.07,33.09,33.06,33.09,23100.0,24.8566,24.8716,24.849,24.8716,23100.0
2013-05-21 12:30:00,33.09,33.11,33.08,33.09,141300.0,24.8716,24.8866,24.8641,24.8716,141300.0
2013-05-21 12:40:00,33.09,33.11,33.08,33.1,62000.0,24.8716,24.8866,24.8641,24.8791,62000.0
2013-05-21 12:50:00,33.11,33.14,33.1,33.12,171900.0,24.8866,24.9092,24.8791,24.8941,171900.0
2013-05-21 13:00:00,33.11,33.16,33.11,33.15,139100.0,24.8866,24.9242,24.8866,24.9167,139100.0
2013-05-21 13:10:00,33.16,33.18,33.13,33.18,146500.0,24.9242,24.9392,24.9017,24.9392,146500.0
2013-05-21 13:20:00,33.18,33.22,33.16,33.2,216300.0,24.9392,24.9693,24.9242,24.9543,216300.0
2013-05-21 13:30:00,33.2,33.2,33.18,33.19,29000.0,24.9543,24.9543,24.9392,24.9468,29000.0
2013-05-21 13:40:00,33.19,33.19,33.16,33.16,17900.0,24.9468,24.9468,24.9242,24.9242,17900.0
2013-05-21 13:50:00,33.16,33.18,33.12,33.13,20400.0,24.9242,24.9392,24.8941,24.9017,20400.0
2013-05-21 14:00:00,33.11,33.12,33.11,33.11,28700.0,24.8866,24.8941,24.8866,24.8866,28700.0
2013-05-21 14:10:00,33.11,33.16,33.11,33.14,34300.0,24.8866,24.9242,24.8866,24.9092,34300.0
2013-05-21 14:20:00,33.14,33.15,33.11,33.11,21300.0,24.9092,24.9167,24.8866,24.8866,21300.0
2013-05-21 14:30:00,33.12,33.13,33.11,33.13,47400.0,24.8941,24.9017,24.8866,24.9017,47400.0
2013-05-21 14:40:00,33.12,33.15,33.11,33.15,157000.0,24.8941,24.9167,24.8866,24.9167,157000.0
2013-05-21 14:50:00,33.14,33.15,33.12,33.13,10400.0,24.9092,24.9167,24.8941,24.9017,10400.0
2013-05-21 15:00:00,33.13,33.13,33.11,33.11,54800.0,24.9017,24.9017,24.8866,24.8866,54800.0
2013-05-21 15:10:00,33.12,33.15,33.11,33.13,114500.0,24.8941,24.9167,24.8866,24.9017,114500.0
2013-05-21 15:20:00,33.13,33.14,33.12,33.12,20000.0,24.9017,24.9092,24.8941,24.8941,20000.0
2013-05-21 15:30:00,33.12,33.15,33.12,33.14,23000.0,24.8941,24.9167,24.8941,24.9092,23000.0
2013-05-21 15:40:00,33.14,33.16,33.11,33.12,76600.0,24.9092,24.9242,24.8866,24.8941,76600.0
2013-05-21 15:50:00,33.11,33.15,33.11,33.15,211600.0,24.8866,24.9167,24.8866,24.9167,211600.0
2013-05-22 09:30:00,33.22,33.22,33.11,33.15,89100.0,24.9693,24.9693,24.8866,24.9167,89100.0
2013-05-22 09:40:00,33.16,33.22,33.16,33.21,79200.0,24.9242,24.9693,24.9242,24.9618,79200.0
2013-05-22 09:50:00,33.21,33.23,33.18,33.2,67100.0,24.9618,24.9768,24.9392,24.9543,67100.0
2013-05-22 10:00:00,33.2,33.39,33.2,33.38,146900.0,24.9543,25.0971,24.9543,25.0896,146900.0
2013-05-22 10:10:00,33.38,33.48,33.38,33.44,263100.0,25.0896,25.1647,25.0896,25.1347,263100.0
2013-05-22 10:20:00,33.43,33.49,33.42,33.44,79700.0,25.1272,25.1722,25.1196,25.1347,79700.0
2013-05-22 10:30:00,33.43,33.45,33.23,33.28,115700.0,25.1272,25.1422,24.9768,25.0144,115700.0
2013-05-22 10:40:00,33.28,33.44,33.28,33.33,89100.0,25.0144,25.1347,25.0144,25.052,89100.0
2013-05-22 10:50:00,33.34,33.42,33.31,33.37,121900.0,25.0595,25.1196,25.037,25.0821,121900.0
2013-05-22 11:00:00,33.36,33.39,33.32,33.37,103300.0,25.0745,25.0971,25.0445,25.0821,103300.0
2013-05-22 11:10:00,33.37,33.41,33.36,33.39,65400.0,25.0821,25.1121,25.0745,25.0971,65400.0
2013-05-22 11:20:00,33.38,33.43,33.37,33.43,70400.0,25.0896,25.1272,25.0821,25.1272,70400.0
2013-05-22 11:30:00,33.44,33.45,33.37,33.37,42000.0,25.1347,25.1422,25.0821,25.0821,42000.0
2013-05-22 11:40:00,33.38,33.46,33.37,33.44,19600.0,25.0896,25.1497,25.0821,25.1347,19600.0
2013-05-22 11:50:00,33.43,33.44,33.33,33.34,130100.0,25.1272,25.1347,25.052,25.0595,130100.0
2013-05-22 12:00:00,33.33,33.37,33.32,33.36,21300.0,25.052,25.0821,25.0445,25.0745,21300.0
2013-05-22 12:10:00,33.35,33.36,33.3,33.32,23900.0,25.067,25.0745,25.0294,25.0445,23900.0
2013-05-22 12:20:00,33.3,33.33,33.25,33.25,21800.0,25.0294,25.052,24.9919,24.9919,21800.0
2013-05-22 12:30:00,33.26,33.3,33.23,33.3,59200.0,24.9994,25.0294,24.9768,25.0294,59200.0
2013-05-22 12:40:00,33.3,33.32,33.28,33.28,18200.0,25.0294,25.0445,25.0144,25.0144,18200.0
2013-05-22 12:50:00,33.28,33.32,33.28,33.31,16900.0,25.0144,25.0445,25.0144,25.037,16900.0
2013-05-22 13:00:00,33.31,33.31,33.23,33.23,21900.0,25.037,25.037,24.9768,24.9768,21900.0
2013-05-22 13:10:00,33.23,33.23,33.13,33.14,25400.0,24.9768,24.9768,24.9017,24.9092,25400.0
2013-05-22 13:20:00,33.14,33.14,33.07,33.09,37500.0,24.9092,24.9092,24.8566,24.8716,37500.0
2013-05-22 13:30:00,33.09,33.09,33.01,33.04,30500.0,24.8716,24.8716,24.8115,24.834,30500.0
2013-05-22 13:40:00,33.05,33.07,32.92,32.98,52200.0,24.8415,24.8566,24.7438,24.7889,52200.0
2013-05-22 13:50:00,32.99,33.0,32.95,32.96,18700.0,24.7964,24.8039,24.7664,24.7739,18700.0
2013-05-22 14:00:00,32.97,32.99,32.81,32.87,238700.0,24.7814,24.7964,24.6611,24.7062,238700.0
2013-05-22 14:10:00,32.86,32.86,32.74,32.84,92400.0,24.6987,24.6987,24.6085,24.6837,92400.0
2013-05-22 14:20:00,32.82,32.87,32.78,32.8,117500.0,24.6687,24.7062,24.6386,24.6536,117500.0
2013-05-22 14:30:00,32.8,32.82,32.71,32.73,70000.0,24.6536,24.6687,24.586,24.601,70000.0
2013-05-22 14:40:00,32.74,32.79,32.69,32.78,41700.0,24.6085,24.6461,24.5709,24.6386,41700.0
2013-05-22 14:50:00,32.79,32.83,32.76,32.82,71400.0,24.6461,24.6762,24.6236,24.6687,71400.0
2013-05-22 15:00:00,32.83,32.83,32.72,32.77,31400.0,24.6762,24.6762,24.5935,24.6311,31400.0
2013-05-22 15:10:00,32.76,32.78,32.69,32.69,17100.0,24.6236,24.6386,24.5709,24.5709,17100.0
2013-05-22 15:20:00,32.68,32.68,32.48,32.49,60200.0,24.5634,24.5634,24.4131,24.4206,60200.0
2013-05-22 15:30:00,32.5,32.55,32.47,32.52,56400.0,24.4281,24.4657,24.4056,24.4432,56400.0
2013-05-22 15:40:00,32.52,32.59,32.51,32.54,51200.0,24.4432,24.4958,24.4356,24.4582,51200.0
2013-05-22 15:50:00,32.54,32.63,32.54,32.61,71900.0,24.4582,24.5258,24.4582,24.5108,71900.0
2013-05-23 09:30:00,32.33,32.37,32.15,32.28,31900.0,24.3004,24.3304,24.1651,24.2628,31900.0
2013-05-23 09:40:00,32.3,32.33,32.26,32.3,21400.0,24.2778,24.3004,24.2477,24.2778,21400.0
2013-05-23 09:50:00,32.29,32.33,32.27,32.32,39800.0,24.2703,24.3004,24.2553,24.2928,39800.0
2013-05-23 10:00:00,32.33,32.46,32.3,32.45,48100.0,24.3004,24.3981,24.2778,24.3905,48100.0
2013-05-23 10:10:00,32.45,32.51,32.42,32.43,74800.0,24.3905,24.4356,24.368,24.3755,74800.0
2013-05-23 10:20:00,32.43,32.43,32.33,32.34,428200.0,24.3755,24.3755,24.3004,24.3079,428200.0
2013-05-23 10:30:00,32.36,32.36,32.27,32.28,481200.0,24.3229,24.3229,24.2553,24.2628,481200.0
2013-05-23 10:40:00,32.28,32.31,32.24,32.29,44600.0,24.2628,24.2853,24.2327,24.2703,44600.0
2013-05-23 10:50:00,32.3,32.37,32.28,32.28,114200.0,24.2778,24.3304,24.2628,24.2628,114200.0
2013-05-23 11:00:00,32.28,32.38,32.28,32.37,31100.0,24.2628,24.3379,24.2628,24.3304,31100.0
2013-05-23 11:10:00,32.37,32.42,32.37,32.39,28800.0,24.3304,24.368,24.3304,24.3455,28800.0
2013-05-23 11:20:00,32.4,32.46,32.4,32.42,32000.0,24.353,24.3981,24.353,24.368,32000.0
2013-05-23 11:30:00,32.42,32.47,32.41,32.46,18600.0,24.368,24.4056,24.3605,24.3981,18600.0
2013-05-23 11:40:00,32.46,32.46,32.4,32.44,33300.0,24.3981,24.3981,24.353,24.383,33300.0
2013-05-23 11:50:00,32.44,32.46,32.38,32.43,35100.0,24.383,24.3981,24.3379,24.3755,35100.0
2013-05-23 12:00:00,32.43,32.58,32.43,32.55,80800.0,24.3755,24.4883,24.3755,24.4657,80800.0
2013-05-23 12:10:00,32.55,32.59,32.52,32.54,48900.0,24.4657,24.4958,24.4432,24.4582,48900.0
2013-05-23 12:20:00,32.54,32.56,32.51,32.51,21400.0,24.4582,24.4732,24.4356,24.4356,21400.0
2013-05-23 12:30:00,32.51,32.51,32.43,32.43,48700.0,24.4356,24.4356,24.3755,24.3755,48700.0
2013-05-23 12:40:00,32.44,32.44,32.39,32.42,39700.0,24.383,24.383,24.3455,24.368,39700.0
2013-05-23 12:50:00,32.41,32.43,32.38,32.41,15800.0,24.3605,24.3755,24.3379,24.3605,15800.0
2013-05-23 13:00:00,32.4,32.45,32.4,32.4,24800.0,24.353,24.3905,24.353,24.353,24800.0
2013-05-23 13:10:00,32.41,32.42,32.38,32.39,66300.0,24.3605,24.368,24.3379,24.3455,66300.0
2013-05-23 13:20:00,32.38,32.39,32.35,32.35,73700.0,24.3379,24.3455,24.3154,24.3154,73700.0
2013-05-23 13:30:00,32.35,32.41,32.35,32.41,166000.0,24.3154,24.3605,24.3154,24.3605,166000.0
2013-05-23 13:40:00,32.41,32.41,32.35,32.39,73700.0,24.3605,24.3605,24.3154,24.3455,73700.0
2013-05-23 13:50:00,32.39,32.47,32.37,32.47,91000.0,24.3455,24.4056,24.3304,24.4056,91000.0
2013-05-23 14:00:00,32.46,32.46,32.41,32.44,121200.0,24.3981,24.3981,24.3605,24.383,121200.0
2013-05-23 14:10:00,32.43,32.44,32.42,32.44,105900.0,24.3755,24.383,24.368,24.383,105900.0
2013-05-23 14:20:00,32.44,32.46,32.44,32.44,38800.0,24.383,24.3981,24.383,24.383,38800.0
2013-05-23 14:30:00,32.43,32.45,32.38,32.44,40800.0,24.3755,24.3905,24.3379,24.383,40800.0
2013-05-23 14:40:00,32.45,32.52,32.45,32.51,44500.0,24.3905,24.4432,24.3905,24.4356,44500.0
2013-05-23 14:50:00,32.52,32.52,32.45,32.46,46500.0,24.4432,24.4432,24.3905,24.3981,46500.0
2013-05-23 15:00:00,32.47,32.5,32.45,32.5,64100.0,24.4056,24.4281,24.3905,24.4281,64100.0
2013-05-23 15:10:00,32.5,32.53,32.47,32.51,61500.0,24.4281,24.4507,24.4056,24.4356,61500.0
2013-05-23 15:20:00,32.5,32.55,32.49,32.54,97400.0,24.4281,24.4657,24.4206,24.4582,97400.0
2013-05-23 15:30:00,32.54,32.55,32.48,32.5,102000.0,24.4582,24.4657,24.4131,24.4281,102000.0
2013-05-23 15:40:00,32.5,32.52,32.46,32.47,125600.0,24.4281,24.4432,24.3981,24.4056,125600.0
2013-05-23 15:50:00,32.48,32.54,32.47,32.54,100300.0,24.4131,24.4582,24.4056,24.4582,100300.0
2013-05-24 09:30:00,32.4,32.47,32.39,32.43,9600.0,24.353,24.4056,24.3455,24.3755,9600.0
2013-05-24 09:40:00,32.47,32.48,32.34,32.36,17500.0,24.4056,24.4131,24.3079,24.3229,17500.0
2013-05-24 09:50:00,32.36,32.36,32.3,32.34,39900.0,24.3229,24.3229,24.2778,24.3079,39900.0
2013-05-24 10:00:00,32.31,32.31,32.25,32.3,21900.0,24.2853,24.2853,24.2402,24.2778,21900.0
2013-05-24 10:10:00,32.3,32.32,32.28,32.31,22900.0,24.2778,24.2928,24.2628,24.2853,22900.0
2013-05-24 10:20:00,32.3,32.34,32.29,32.34,17900.0,24.2778,24.3079,24.2703,24.3079,17900.0
2013-05-24 10:30:00,32.35,32.43,32.34,32.43,28200.0,24.3154,24.3755,24.3079,24.3755,28200.0
2013-05-24 10:40:00,32.43,32.43,32.34,32.35,26400.0,24.3755,24.3755,24.3079,24.3154,26400.0
2013-05-24 10:50:00,32.35,32.43,32.35,32.39,17700.0,24.3154,24.3755,24.3154,24.3455,17700.0
2013-05-24 11:00:00,32.39,32.42,32.35,32.42,12200.0,24.3455,24.368,24.3154,24.368,12200.0
2013-05-24 11:10:00,32.43,32.43,32.39,32.41,11400.0,24.3755,24.3755,24.3455,24.3605,11400.0
2013-05-24 11:20:00,32.42,32.42,32.39,32.42,8800.0,24.368,24.368,24.3455,24.368,8800.0
2013-05-24 11:30:00,32.41,32.45,32.4,32.45,6000.0,24.3605,24.3905,24.353,24.3905,6000.0
2013-05-24 11:40:00,32.47,32.52,32.47,32.5,23600.0,24.4056,24.4432,24.4056,24.4281,23600.0
2013-05-24 11:50:00,32.49,32.51,32.45,32.51,29000.0,24.4206,24.4356,24.3905,24.4356,29000.0
2013-05-24 12:00:00,32.51,32.53,32.5,32.5,4300.0,24.4356,24.4507,24.4281,24.4281,4300.0
2013-05-24 12:10:00,32.5,32.53,32.48,32.53,10900.0,24.4281,24.4507,24.4131,24.4507,10900.0
2013-05-24 12:20:00,32.53,32.56,32.5,32.56,21800.0,24.4507,24.4732,24.4281,24.4732,21800.0
2013-05-24 12:30:00,32.55,32.55,32.49,32.49,11600.0,24.4657,24.4657,24.4206,24.4206,11600.0
2013-05-24 12:40:00,32.49,32.53,32.49,32.52,8400.0,24.4206,24.4507,24.4206,24.4432,8400.0
2013-05-24 12:50:00,32.52,32.53,32.52,32.52,7200.0,24.4432,24.4507,24.4432,24.4432,7200.0
2013-05-24 13:00:00,32.53,32.53,32.52,32.53,5300.0,24.4507,24.4507,24.4432,24.4507,5300.0
2013-05-24 13:10:00,32.53,32.54,32.51,32.53,5000.0,24.4507,24.4582,24.4356,24.4507,5000.0
2013-05-24 13:20:00,32.54,32.57,32.54,32.56,5400.0,24.4582,24.4807,24.4582,24.4732,5400.0
2013-05-24 13:30:00,32.57,32.58,32.55,32.56,5100.0,24.4807,24.4883,24.4657,24.4732,5100.0
2013-05-24 13:40:00,32.55,32.57,32.54,32.57,7000.0,24.4657,24.4807,24.4582,24.4807,7000.0
2013-05-24 13:50:00,32.56,32.61,32.56,32.61,44600.0,24.4732,24.5108,24.4732,24.5108,44600.0
2013-05-24 14:00:00,32.6,32.61,32.59,32.61,17100.0,24.5033,24.5108,24.4958,24.5108,17100.0
2013-05-24 14:10:00,32.6,32.65,32.6,32.65,12200.0,24.5033,24.5409,24.5033,24.5409,12200.0
2013-05-24 14:20:00,32.65,32.65,32.6,32.63,19900.0,24.5409,24.5409,24.5033,24.5258,19900.0
2013-05-24 14:30:00,32.63,32.63,32.58,32.58,18500.0,24.5258,24.5258,24.4883,24.4883,18500.0
2013-05-24 14:40:00,32.59,32.63,32.59,32.62,27700.0,24.4958,24.5258,24.4958,24.5183,27700.0
2013-05-24 14:50:00,32.62,32.65,32.6,32.63,47300.0,24.5183,24.5409,24.5033,24.5258,47300.0
2013-05-24 15:00:00,32.63,32.67,32.62,32.67,30600.0,24.5258,24.5559,24.5183,24.5559,30600.0
2013-05-24 15:10:00,32.68,32.68,32.64,32.64,46400.0,24.5634,24.5634,24.5334,24.5334,46400.0
2013-05-24 15:20:00,32.64,32.67,32.63,32.65,46800.0,24.5334,24.5559,24.5258,24.5409,46800.0
2013-05-24 15:30:00,32.65,32.65,32.59,32.59,95900.0,24.5409,24.5409,24.4958,24.4958,95900.0
2013-05-24 15:40:00,32.59,32.63,32.58,32.63,46200.0,24.4958,24.5258,24.4883,24.5258,46200.0
2013-05-24 15:50:00,32.63,32.68,32.62,32.68,96100.0,24.5258,24.5634,24.5183,24.5634,96100.0
2013-05-28 09:30:00,33.07,33.22,33.0,33.06,23800.0,24.8566,24.9693,24.8039,24.849,23800.0
2013-05-28 09:40:00,33.04,33.25,33.02,33.22,36400.0,24.834,24.9919,24.819,24.9693,36400.0
2013-05-28 09:50:00,33.22,33.3,33.22,33.3,49100.0,24.9693,25.0294,24.9693,25.0294,49100.0
2013-05-28 10:00:00,33.29,33.36,33.29,33.35,37400.0,25.0219,25.0745,25.0219,25.067,37400.0
2013-05-28 10:10:00,33.35,33.35,33.29,33.33,21800.0,25.067,25.067,25.0219,25.052,21800.0
2013-05-28 10:20:00,33.33,33.37,33.33,33.34,19900.0,25.052,25.0821,25.052,25.0595,19900.0
2013-05-28 10:30:00,33.33,33.33,33.27,33.27,8900.0,25.052,25.052,25.0069,25.0069,8900.0
2013-05-28 10:40:00,33.26,33.29,33.21,33.29,17200.0,24.9994,25.0219,24.9618,25.0219,17200.0
2013-05-28 10:50:00,33.28,33.28,33.23,33.24,8900.0,25.0144,25.0144,24.9768,24.9843,8900.0
2013-05-28 11:00:00,33.24,33.24,33.18,33.18,10400.0,24.9843,24.9843,24.9392,24.9392,10400.0
2013-05-28 11:10:00,33.17,33.22,33.16,33.21,9300.0,24.9317,24.9693,24.9242,24.9618,9300.0
2013-05-28 11:20:00,33.22,33.23,33.18,33.22,9300.0,24.9693,24.9768,24.9392,24.9693,9300.0
2013-05-28 11:30:00,33.22,33.22,33.16,33.17,19600.0,24.9693,24.9693,24.9242,24.9317,19600.0
2013-05-28 11:40:00,33.16,33.18,33.14,33.16,15100.0,24.9242,24.9392,24.9092,24.9242,15100.0
2013-05-28 11:50:00,33.16,33.19,33.12,33.12,38600.0,24.9242,24.9468,24.8941,24.8941,38600.0
2013-05-28 12:00:00,33.11,33.15,33.11,33.15,14500.0,24.8866,24.9167,24.8866,24.9167,14500.0
2013-05-28 12:10:00,33.15,33.16,33.13,33.14,7900.0,24.9167,24.9242,24.9017,24.9092,7900.0
2013-05-28 12:20:00,33.15,33.16,33.12,33.15,10300.0,24.9167,24.9242,24.8941,24.9167,10300.0
2013-05-28 12:30:00,33.14,33.14,33.12,33.13,10600.0,24.9092,24.9092,24.8941,24.9017,10600.0
2013-05-28 12:40:00,33.14,33.17,33.14,33.15,11300.0,24.9092,24.9317,24.9092,24.9167,11300.0
2013-05-28 12:50:00,33.14,33.15,33.12,33.15,8800.0,24.9092,24.9167,24.8941,24.9167,8800.0
2013-05-28 13:00:00,33.15,33.18,33.15,33.15,10500.0,24.9167,24.9392,24.9167,24.9167,10500.0
2013-05-28 13:10:00,33.16,33.17,33.14,33.16,7300.0,24.9242,24.9317,24.9092,24.9242,7300.0
2013-05-28 13:20:00,33.16,33.17,33.13,33.15,7800.0,24.9242,24.9317,24.9017,24.9167,7800.0
2013-05-28 13:30:00,33.16,33.16,33.1,33.1,10100.0,24.9242,24.9242,24.8791,24.8791,10100.0
2013-05-28 13:40:00,33.09,33.09,33.05,33.08,21800.0,24.8716,24.8716,24.8415,24.8641,21800.0
2013-05-28 13:50:00,33.08,33.08,33.03,33.03,41600.0,24.8641,24.8641,24.8265,24.8265,41600.0
2013-05-28 14:00:00,33.03,33.03,32.97,32.99,17000.0,24.8265,24.8265,24.7814,24.7964,17000.0
2013-05-28 14:10:00,33.0,33.0,32.93,33.0,30600.0,24.8039,24.8039,24.7513,24.8039,30600.0
2013-05-28 14:20:00,33.0,33.0,32.95,32.97,16900.0,24.8039,24.8039,24.7664,24.7814,16900.0
2013-05-28 14:30:00,32.97,32.98,32.9,32.9,25000.0,24.7814,24.7889,24.7288,24.7288,25000.0
2013-05-28 14:40:00,32.9,33.0,32.9,32.99,25500.0,24.7288,24.8039,24.7288,24.7964,25500.0
2013-05-28 14:50:00,33.0,33.05,33.0,33.03,22200.0,24.8039,24.8415,24.8039,24.8265,22200.0
2013-05-28 15:00:00,33.03,33.06,32.99,33.05,44900.0,24.8265,24.849,24.7964,24.8415,44900.0
2013-05-28 15:10:00,33.05,33.07,33.02,33.05,30200.0,24.8415,24.8566,24.819,24.8415,30200.0
2013-05-28 15:20:00,33.06,33.06,33.03,33.04,25200.0,24.849,24.849,24.8265,24.834,25200.0
2013-05-28 15:30:00,33.04,33.11,33.04,33.1,18100.0,24.834,24.8866,24.834,24.8791,18100.0
2013-05-28 15:40:00,33.1,33.12,33.08,33.1,34600.0,24.8791,24.8941,24.8641,24.8791,34600.0
2013-05-28 15:50:00,33.09,33.1,33.06,33.08,225600.0,24.8716,24.8791,24.849,24.8641,225600.0
2013-05-29 09:30:00,32.94,33.02,32.81,32.98,123200.0,24.7589,24.819,24.6611,24.7889,123200.0
2013-05-29 09:40:00,32.98,32.99,32.85,32.98,120400.0,24.7889,24.7964,24.6912,24.7889,120400.0
2013-05-29 09:50:00,32.98,33.1,32.98,33.08,177000.0,24.7889,24.8791,24.7889,24.8641,177000.0
2013-05-29 10:00:00,33.07,33.16,33.06,33.07,51700.0,24.8566,24.9242,24.849,24.8566,51700.0
2013-05-29 10:10:00,33.08,33.12,33.06,33.11,16500.0,24.8641,24.8941,24.849,24.8866,16500.0
2013-05-29 10:20:00,33.1,33.11,32.95,32.99,327900.0,24.8791,24.8866,24.7664,24.7964,327900.0
2013-05-29 10:30:00,32.99,33.01,32.96,33.0,22400.0,24.7964,24.8115,24.7739,24.8039,22400.0
2013-05-29 10:40:00,32.99,32.99,32.9,32.9,39800.0,24.7964,24.7964,24.7288,24.7288,39800.0
2013-05-29 10:50:00,32.9,32.9,32.83,32.83,42900.0,24.7288,24.7288,24.6762,24.6762,42900.0
2013-05-29 11:00:00,32.83,32.83,32.76,32.78,29700.0,24.6762,24.6762,24.6236,24.6386,29700.0
2013-05-29 11:10:00,32.81,32.87,32.8,32.86,7300.0,24.6611,24.7062,24.6536,24.6987,7300.0
2013-05-29 11:20:00,32.85,32.92,32.85,32.91,21200.0,24.6912,24.7438,24.6912,24.7363,21200.0
2013-05-29 11:30:00,32.92,32.94,32.88,32.88,46900.0,24.7438,24.7589,24.7138,24.7138,46900.0
2013-05-29 11:40:00,32.88,32.94,32.84,32.93,33800.0,24.7138,24.7589,24.6837,24.7513,33800.0
2013-05-29 11:50:00,32.93,32.94,32.88,32.92,30800.0,24.7513,24.7589,24.7138,24.7438,30800.0
2013-05-29 12:00:00,32.91,32.93,32.91,32.91,19500.0,24.7363,24.7513,24.7363,24.7363,19500.0
2013-05-29 12:10:00,32.91,32.95,32.91,32.95,9300.0,24.7363,24.7664,24.7363,24.7664,9300.0
2013-05-29 12:20:00,32.95,32.95,32.89,32.91,30500.0,24.7664,24.7664,24.7213,24.7363,30500.0
2013-05-29 12:30:00,32.92,32.93,32.88,32.91,22000.0,24.7438,24.7513,24.7138,24.7363,22000.0
2013-05-29 12:40:00,32.9,32.92,32.84,32.84,29300.0,24.7288,24.7438,24.6837,24.6837,29300.0
2013-05-29 12:50:00,32.85,32.87,32.84,32.87,33700.0,24.6912,24.7062,24.6837,24.7062,33700.0
2013-05-29 13:00:00,32.86,32.91,32.86,32.89,46000.0,24.6987,24.7363,24.6987,24.7213,46000.0
2013-05-29 13:10:00,32.88,32.89,32.83,32.89,76200.0,24.7138,24.7213,24.6762,24.7213,76200.0
2013-05-29 13:20:00,32.89,32.95,32.88,32.94,38000.0,24.7213,24.7664,24.7138,24.7589,38000.0
2013-05-29 13:30:00,32.93,33.01,32.91,33.01,45500.0,24.7513,24.8115,24.7363,24.8115,45500.0
2013-05-29 13:40:00,33.02,33.07,32.97,32.99,104500.0,24.819,24.8566,24.7814,24.7964,104500.0
2013-05-29 13:50:00,32.99,33.06,32.99,33.02,109900.0,24.7964,24.849,24.7964,24.819,109900.0
2013-05-29 14:00:00,33.02,33.03,32.98,33.02,62600.0,24.819,24.8265,24.7889,24.819,62600.0
2013-05-29 14:10:00,33.02,33.03,32.98,32.99,54100.0,24.819,24.8265,24.7889,24.7964,54100.0
2013-05-29 14:20:00,32.99,33.01,32.95,32.97,83300.0,24.7964,24.8115,24.7664,24.7814,83300.0
2013-05-29 14:30:00,32.96,32.96,32.92,32.94,52400.0,24.7739,24.7739,24.7438,24.7589,52400.0
2013-05-29 14:40:00,32.93,32.96,32.92,32.92,49600.0,24.7513,24.7739,24.7438,24.7438,49600.0
2013-05-29 14:50:00,32.92,32.94,32.89,32.9,64600.0,24.7438,24.7589,24.7213,24.7288,64600.0
2013-05-29 15:00:00,32.89,32.92,32.87,32.91,65500.0,24.7213,24.7438,24.7062,24.7363,65500.0
2013-05-29 15:10:00,32.91,32.94,32.91,32.93,52900.0,24.7363,24.7589,24.7363,24.7513,52900.0
2013-05-29 15:20:00,32.92,32.97,32.92,32.95,54900.0,24.7438,24.7814,24.7438,24.7664,54900.0
2013-05-29 15:30:00,32.97,33.0,32.95,32.96,84800.0,24.7814,24.8039,24.7664,24.7739,84800.0
2013-05-29 15:40:00,32.96,32.96,32.9,32.91,131600.0,24.7739,24.7739,24.7288,24.7363,131600.0
2013-05-29 15:50:00,32.91,32.93,32.88,32.91,161100.0,24.7363,24.7513,24.7138,24.7363,161100.0
2013-05-30 09:30:00,32.94,33.0,32.9,32.99,36100.0,24.7589,24.8039,24.7288,24.7964,36100.0
2013-05-30 09:40:00,32.99,33.13,32.98,33.11,44900.0,24.7964,24.9017,24.7889,24.8866,44900.0
2013-05-30 09:50:00,33.11,33.2,33.11,33.18,545900.0,24.8866,24.9543,24.8866,24.9392,545900.0
2013-05-30 10:00:00,33.18,33.19,33.11,33.12,51700.0,24.9392,24.9468,24.8866,24.8941,51700.0
2013-05-30 10:10:00,33.12,33.15,33.06,33.08,51200.0,24.8941,24.9167,24.849,24.8641,51200.0
2013-05-30 10:20:00,33.08,33.12,33.06,33.06,18000.0,24.8641,24.8941,24.849,24.849,18000.0
2013-05-30 10:30:00,33.06,33.07,33.06,33.06,5500.0,24.849,24.8566,24.849,24.849,5500.0
2013-05-30 10:40:00,33.07,33.13,33.07,33.11,17500.0,24.8566,24.9017,24.8566,24.8866,17500.0
2013-05-30 10:50:00,33.11,33.11,33.07,33.09,11500.0,24.8866,24.8866,24.8566,24.8716,11500.0
2013-05-30 11:00:00,33.09,33.11,33.07,33.09,27500.0,24.8716,24.8866,24.8566,24.8716,27500.0
2013-05-30 11:10:00,33.1,33.11,33.08,33.08,6100.0,24.8791,24.8866,24.8641,24.8641,6100.0
2013-05-30 11:20:00,33.07,33.11,33.06,33.11,13500.0,24.8566,24.8866,24.849,24.8866,13500.0
2013-05-30 11:30:00,33.11,33.16,33.11,33.16,32500.0,24.8866,24.9242,24.8866,24.9242,32500.0
2013-05-30 11:40:00,33.17,33.21,33.17,33.19,21000.0,24.9317,24.9618,24.9317,24.9468,21000.0
2013-05-30 11:50:00,33.2,33.23,33.19,33.21,6500.0,24.9543,24.9768,24.9468,24.9618,6500.0
2013-05-30 12:00:00,33.23,33.25,33.21,33.22,16800.0,24.9768,24.9919,24.9618,24.9693,16800.0
2013-05-30 12:10:00,33.22,33.23,33.21,33.23,3000.0,24.9693,24.9768,24.9618,24.9768,3000.0
2013-05-30 12:20:00,33.23,33.25,33.21,33.25,12400.0,24.9768,24.9919,24.9618,24.9919,12400.0
2013-05-30 12:30:00,33.25,33.26,33.22,33.22,9800.0,24.9919,24.9994,24.9693,24.9693,9800.0
2013-05-30 12:40:00,33.22,33.24,33.21,33.23,4200.0,24.9693,24.9843,24.9618,24.9768,4200.0
2013-05-30 12:50:00,33.22,33.24,33.2,33.24,7200.0,24.9693,24.9843,24.9543,24.9843,7200.0
2013-05-30 13:00:00,33.25,33.26,33.24,33.25,5600.0,24.9919,24.9994,24.9843,24.9919,5600.0
2013-05-30 13:10:00,33.24,33.26,33.24,33.25,4600.0,24.9843,24.9994,24.9843,24.9919,4600.0
2013-05-30 13:20:00,33.25,33.27,33.25,33.27,7700.0,24.9919,25.0069,24.9919,25.0069,7700.0
2013-05-30 13:30:00,33.28,33.32,33.27,33.32,8500.0,25.0144,25.0445,25.0069,25.0445,8500.0
2013-05-30 13:40:00,33.32,33.32,33.29,33.3,5700.0,25.0445,25.0445,25.0219,25.0294,5700.0
2013-05-30 13:50:00,33.29,33.31,33.28,33.3,9500.0,25.0219,25.037,25.0144,25.0294,9500.0
2013-05-30 14:00:00,33.31,33.33,33.27,33.28,12100.0,25.037,25.052,25.0069,25.0144,12100.0
2013-05-30 14:10:00,33.27,33.28,33.25,33.26,13900.0,25.0069,25.0144,24.9919,24.9994,13900.0
2013-05-30 14:20:00,33.26,33.29,33.26,33.29,18900.0,24.9994,25.0219,24.9994,25.0219,18900.0
2013-05-30 14:30:00,33.3,33.3,33.26,33.27,17100.0,25.0294,25.0294,24.9994,25.0069,17100.0
2013-05-30 14:40:00,33.27,33.29,33.26,33.29,12400.0,25.0069,25.0219,24.9994,25.0219,12400.0
2013-05-30 14:50:00,33.29,33.32,33.28,33.28,14400.0,25.0219,25.0445,25.0144,25.0144,14400.0
2013-05-30 15:00:00,33.28,33.3,33.28,33.3,11900.0,25.0144,25.0294,25.0144,25.0294,11900.0
2013-05-30 15:10:00,33.3,33.3,33.28,33.3,15500.0,25.0294,25.0294,25.0144,25.0294,15500.0
2013-05-30 15:20:00,33.3,33.3,33.26,33.27,32200.0,25.0294,25.0294,24.9994,25.0069,32200.0
2013-05-30 15:30:00,33.27,33.29,33.24,33.27,22800.0,25.0069,25.0219,24.9843,25.0069,22800.0
2013-05-30 15:40:00,33.27,33.29,33.23,33.24,39300.0,25.0069,25.0219,24.9768,24.9843,39300.0
2013-05-30 15:50:00,33.24,33.26,33.22,33.25,80200.0,24.9843,24.9994,24.9693,24.9919,80200.0
2013-05-31 09:30:00,33.06,33.16,33.06,33.11,27800.0,24.849,24.9242,24.849,24.8866,27800.0
2013-05-31 09:40:00,33.11,33.21,33.11,33.15,16500.0,24.8866,24.9618,24.8866,24.9167,16500.0
2013-05-31 09:50:00,33.15,33.21,33.15,33.21,13800.0,24.9167,24.9618,24.9167,24.9618,13800.0
2013-05-31 10:00:00,33.21,33.22,33.11,33.11,22500.0,24.9618,24.9693,24.8866,24.8866,22500.0
2013-05-31 10:10:00,33.11,33.15,33.11,33.14,20800.0,24.8866,24.9167,24.8866,24.9092,20800.0
2013-05-31 10:20:00,33.14,33.14,33.09,33.11,28000.0,24.9092,24.9092,24.8716,24.8866,28000.0
2013-05-31 10:30:00,33.1,33.17,33.1,33.16,5800.0,24.8791,24.9317,24.8791,24.9242,5800.0
2013-05-31 10:40:00,33.16,33.16,33.1,33.11,15800.0,24.9242,24.9242,24.8791,24.8866,15800.0
2013-05-31 10:50:00,33.12,33.12,33.09,33.1,12000.0,24.8941,24.8941,24.8716,24.8791,12000.0
2013-05-31 11:00:00,33.11,33.23,33.1,33.23,50100.0,24.8866,24.9768,24.8791,24.9768,50100.0
2013-05-31 11:10:00,33.23,33.27,33.22,33.24,34600.0,24.9768,25.0069,24.9693,24.9843,34600.0
2013-05-31 11:20:00,33.24,33.25,33.17,33.17,31500.0,24.9843,24.9919,24.9317,24.9317,31500.0
2013-05-31 11:30:00,33.17,33.22,33.16,33.22,14400.0,24.9317,24.9693,24.9242,24.9693,14400.0
2013-05-31 11:40:00,33.22,33.24,33.2,33.23,23800.0,24.9693,24.9843,24.9543,24.9768,23800.0
2013-05-31 11:50:00,33.22,33.24,33.2,33.2,10000.0,24.9693,24.9843,24.9543,24.9543,10000.0
2013-05-31 12:00:00,33.19,33.19,33.16,33.18,29800.0,24.9468,24.9468,24.9242,24.9392,29800.0
2013-05-31 12:10:00,33.17,33.19,33.15,33.19,17600.0,24.9317,24.9468,24.9167,24.9468,17600.0
2013-05-31 12:20:00,33.19,33.21,33.17,33.19,12800.0,24.9468,24.9618,24.9317,24.9468,12800.0
2013-05-31 12:30:00,33.18,33.19,33.16,33.18,14700.0,24.9392,24.9468,24.9242,24.9392,14700.0
2013-05-31 12:40:00,33.17,33.2,33.17,33.19,9700.0,24.9317,24.9543,24.9317,24.9468,9700.0
2013-05-31 12:50:00,33.19,33.19,33.15,33.15,7100.0,24.9468,24.9468,24.9167,24.9167,7100.0
2013-05-31 13:00:00,33.16,33.2,33.16,33.2,5900.0,24.9242,24.9543,24.9242,24.9543,5900.0
2013-05-31 13:10:00,33.19,33.19,33.17,33.18,3600.0,24.9468,24.9468,24.9317,24.9392,3600.0
2013-05-31 13:20:00,33.18,33.19,33.17,33.17,5000.0,24.9392,24.9468,24.9317,24.9317,5000.0
2013-05-31 13:30:00,33.17,33.17,33.14,33.14,16300.0,24.9317,24.9317,24.9092,24.9092,16300.0
2013-05-31 13:40:00,33.14,33.15,33.13,33.13,3900.0,24.9092,24.9167,24.9017,24.9017,3900.0
2013-05-31 13:50:00,33.14,33.14,33.09,33.13,14900.0,24.9092,24.9092,24.8716,24.9017,14900.0
2013-05-31 14:00:00,33.13,33.13,33.1,33.13,19900.0,24.9017,24.9017,24.8791,24.9017,19900.0
2013-05-31 14:10:00,33.12,33.12,33.05,33.06,37300.0,24.8941,24.8941,24.8415,24.849,37300.0
2013-05-31 14:20:00,33.06,33.08,33.05,33.05,49900.0,24.849,24.8641,24.8415,24.8415,49900.0
2013-05-31 14:30:00,33.05,33.05,32.94,32.96,28900.0,24.8415,24.8415,24.7589,24.7739,28900.0
2013-05-31 14:40:00,32.96,32.98,32.92,32.92,24500.0,24.7739,24.7889,24.7438,24.7438,24500.0
2013-05-31 14:50:00,32.92,32.93,32.89,32.9,23900.0,24.7438,24.7513,24.7213,24.7288,23900.0
2013-05-31 15:00:00,32.89,32.97,32.88,32.95,49800.0,24.7213,24.7814,24.7138,24.7664,49800.0
2013-05-31 15:10:00,32.94,32.99,32.94,32.96,21200.0,24.7589,24.7964,24.7589,24.7739,21200.0
2013-05-31 15:20:00,32.97,33.02,32.97,32.97,212700.0,24.7814,24.819,24.7814,24.7814,212700.0
2013-05-31 15:30:00,32.97,32.98,32.91,32.94,98000.0,24.7814,24.7889,24.7363,24.7589,98000.0
2013-05-31 15:40:00,32.94,32.98,32.93,32.93,45800.0,24.7589,24.7889,24.7513,24.7513,45800.0
2013-05-31 15:50:00,32.93,32.95,32.8,32.8,128100.0,24.7513,24.7664,24.6536,24.6536,128100.0
2013-06-03 09:30:00,32.95,32.97,32.81,32.95,28800.0,24.7664,24.7814,24.6611,24.7664,28800.0
2013-06-03 09:40:00,32.97,33.0,32.82,32.89,45800.0,24.7814,24.8039,24.6687,24.7213,45800.0
2013-06-03 09:50:00,32.89,33.02,32.88,32.89,64000.0,24.7213,24.819,24.7138,24.7213,64000.0
2013-06-03 10:00:00,32.88,33.01,32.76,33.01,80100.0,24.7138,24.8115,24.6236,24.8115,80100.0
2013-06-03 10:10:00,33.01,33.06,32.92,32.94,123300.0,24.8115,24.849,24.7438,24.7589,123300.0
2013-06-03 10:20:00,32.95,33.01,32.85,32.88,142600.0,24.7664,24.8115,24.6912,24.7138,142600.0
2013-06-03 10:30:00,32.87,32.87,32.66,32.68,108000.0,24.7062,24.7062,24.5484,24.5634,108000.0
2013-06-03 10:40:00,32.68,32.68,32.52,32.63,144800.0,24.5634,24.5634,24.4432,24.5258,144800.0
2013-06-03 10:50:00,32.62,32.66,32.55,32.56,92300.0,24.5183,24.5484,24.4657,24.4732,92300.0
2013-06-03 11:00:00,32.57,32.59,32.48,32.49,162300.0,24.4807,24.4958,24.4131,24.4206,162300.0
2013-06-03 11:10:00,32.49,32.51,32.32,32.4,138400.0,24.4206,24.4356,24.2928,24.353,138400.0
2013-06-03 11:20:00,32.4,32.44,32.37,32.39,133600.0,24.353,24.383,24.3304,24.3455,133600.0
2013-06-03 11:30:00,32.39,32.47,32.38,32.44,59700.0,24.3455,24.4056,24.3379,24.383,59700.0
2013-06-03 11:40:00,32.44,32.58,32.43,32.53,75500.0,24.383,24.4883,24.3755,24.4507,75500.0
2013-06-03 11:50:00,32.53,32.53,32.47,32.51,51100.0,24.4507,24.4507,24.4056,24.4356,51100.0
2013-06-03 12:00:00,32.52,32.58,32.51,32.57,175200.0,24.4432,24.4883,24.4356,24.4807,175200.0
2013-06-03 12:10:00,32.57,32.6,32.48,32.48,30400.0,24.4807,24.5033,24.4131,24.4131,30400.0
2013-06-03 12:20:00,32.48,32.5,32.43,32.48,58800.0,24.4131,24.4281,24.3755,24.4131,58800.0
2013-06-03 12:30:00,32.49,32.49,32.42,32.44,80700.0,24.4206,24.4206,24.368,24.383,80700.0
2013-06-03 12:40:00,32.44,32.51,32.43,32.5,22700.0,24.383,24.4356,24.3755,24.4281,22700.0
2013-06-03 12:50:00,32.5,32.52,32.43,32.46,34100.0,24.4281,24.4432,24.3755,24.3981,34100.0
2013-06-03 13:00:00,32.46,32.52,32.44,32.52,29600.0,24.3981,24.4432,24.383,24.4432,29600.0
2013-06-03 13:10:00,32.52,32.52,32.46,32.47,20700.0,24.4432,24.4432,24.3981,24.4056,20700.0
2013-06-03 13:20:00,32.48,32.48,32.45,32.45,35200.0,24.4131,24.4131,24.3905,24.3905,35200.0
2013-06-03 13:30:00,32.46,32.48,32.43,32.46,24400.0,24.3981,24.4131,24.3755,24.3981,24400.0
2013-06-03 13:40:00,32.46,32.49,32.45,32.49,14300.0,24.3981,24.4206,24.3905,24.4206,14300.0
2013-06-03 13:50:00,32.49,32.56,32.49,32.54,38700.0,24.4206,24.4732,24.4206,24.4582,38700.0
2013-06-03 14:00:00,32.52,32.63,32.51,32.62,58900.0,24.4432,24.5258,24.4356,24.5183,58900.0
2013-06-03 14:10:00,32.62,32.63,32.59,32.62,32300.0,24.5183,24.5258,24.4958,24.5183,32300.0
2013-06-03 14:20:00,32.61,32.69,32.61,32.65,40800.0,24.5108,24.5709,24.5108,24.5409,40800.0
2013-06-03 14:30:00,32.65,32.65,32.61,32.65,29800.0,24.5409,24.5409,24.5108,24.5409,29800.0
2013-06-03 14:40:00,32.65,32.76,32.65,32.67,51200.0,24.5409,24.6236,24.5409,24.5559,51200.0
2013-06-03 14:50:00,32.67,32.75,32.66,32.71,44600.0,24.5559,24.616,24.5484,24.586,44600.0
2013-06-03 15:00:00,32.71,32.75,32.68,32.68,51900.0,24.586,24.616,24.5634,24.5634,51900.0
2013-06-03 15:10:00,32.68,32.7,32.66,32.68,35400.0,24.5634,24.5785,24.5484,24.5634,35400.0
2013-06-03 15:20:00,32.68,32.74,32.66,32.69,34600.0,24.5634,24.6085,24.5484,24.5709,34600.0
2013-06-03 15:30:00,32.69,32.73,32.67,32.72,54800.0,24.5709,24.601,24.5559,24.5935,54800.0
2013-06-03 15:40:00,32.73,32.85,32.73,32.81,73700.0,24.601,24.6912,24.601,24.6611,73700.0
2013-06-03 15:50:00,32.8,32.87,32.76,32.87,132100.0,24.6536,24.7062,24.6236,24.7062,132100.0
2013-06-04 09:30:00,32.9,33.06,32.9,33.02,7600.0,24.7288,24.849,24.7288,24.819,7600.0
2013-06-04 09:40:00,32.98,33.06,32.98,33.03,138900.0,24.7889,24.849,24.7889,24.8265,138900.0
2013-06-04 09:50:00,33.02,33.04,32.86,32.87,117900.0,24.819,24.834,24.6987,24.7062,117900.0
2013-06-04 10:00:00,32.87,32.91,32.81,32.82,60100.0,24.7062,24.7363,24.6611,24.6687,60100.0
2013-06-04 10:10:00,32.82,32.94,32.81,32.83,33700.0,24.6687,24.7589,24.6611,24.6762,33700.0
2013-06-04 10:20:00,32.84,32.91,32.84,32.91,12400.0,24.6837,24.7363,24.6837,24.7363,12400.0
2013-06-04 10:30:00,32.92,33.01,32.91,32.99,138800.0,24.7438,24.8115,24.7363,24.7964,138800.0
2013-06-04 10:40:00,33.0,33.0,32.9,32.9,88900.0,24.8039,24.8039,24.7288,24.7288,88900.0
2013-06-04 10:50:00,32.89,32.89,32.71,32.71,183700.0,24.7213,24.7213,24.586,24.586,183700.0
2013-06-04 11:00:00,32.7,32.72,32.67,32.72,40700.0,24.5785,24.5935,24.5559,24.5935,40700.0
2013-06-04 11:10:00,32.71,32.79,32.7,32.77,77300.0,24.586,24.6461,24.5785,24.6311,77300.0
2013-06-04 11:20:00,32.77,32.83,32.77,32.82,34100.0,24.6311,24.6762,24.6311,24.6687,34100.0
2013-06-04 11:30:00,32.81,32.82,32.73,32.78,25600.0,24.6611,24.6687,24.601,24.6386,25600.0
2013-06-04 11:40:00,32.78,32.88,32.78,32.84,48700.0,24.6386,24.7138,24.6386,24.6837,48700.0
2013-06-04 11:50:00,32.84,32.85,32.82,32.82,4200.0,24.6837,24.6912,24.6687,24.6687,4200.0
2013-06-04 12:00:00,32.81,32.81,32.71,32.75,15700.0,24.6611,24.6611,24.586,24.616,15700.0
2013-06-04 12:10:00,32.74,32.77,32.66,32.68,26700.0,24.6085,24.6311,24.5484,24.5634,26700.0
2013-06-04 12:20:00,32.67,32.7,32.66,32.66,8300.0,24.5559,24.5785,24.5484,24.5484,8300.0
2013-06-04 12:30:00,32.67,32.74,32.67,32.72,13200.0,24.5559,24.6085,24.5559,24.5935,13200.0
2013-06-04 12:40:00,32.72,32.73,32.65,32.66,17000.0,24.5935,24.601,24.5409,24.5484,17000.0
2013-06-04 12:50:00,32.65,32.72,32.64,32.72,82400.0,24.5409,24.5935,24.5334,24.5935,82400.0
2013-06-04 13:00:00,32.72,32.74,32.69,32.73,11800.0,24.5935,24.6085,24.5709,24.601,11800.0
2013-06-04 13:10:00,32.74,32.76,32.73,32.74,4600.0,24.6085,24.6236,24.601,24.6085,4600.0
2013-06-04 13:20:00,32.72,32.72,32.55,32.56,43900.0,24.5935,24.5935,24.4657,24.4732,43900.0
2013-06-04 13:30:00,32.55,32.59,32.5,32.54,16600.0,24.4657,24.4958,24.4281,24.4582,16600.0
2013-06-04 13:40:00,32.54,32.58,32.49,32.51,8600.0,24.4582,24.4883,24.4206,24.4356,8600.0
2013-06-04 13:50:00,32.52,32.54,32.48,32.54,11900.0,24.4432,24.4582,24.4131,24.4582,11900.0
2013-06-04 14:00:00,32.54,32.54,32.43,32.43,22500.0,24.4582,24.4582,24.3755,24.3755,22500.0
2013-06-04 14:10:00,32.41,32.55,32.41,32.54,59800.0,24.3605,24.4657,24.3605,24.4582,59800.0
2013-06-04 14:20:00,32.54,32.57,32.51,32.57,21200.0,24.4582,24.4807,24.4356,24.4807,21200.0
2013-06-04 14:30:00,32.58,32.62,32.58,32.61,16800.0,24.4883,24.5183,24.4883,24.5108,16800.0
2013-06-04 14:40:00,32.62,32.67,32.61,32.64,14900.0,24.5183,24.5559,24.5108,24.5334,14900.0
2013-06-04 14:50:00,32.64,32.71,32.59,32.61,20700.0,24.5334,24.586,24.4958,24.5108,20700.0
2013-06-04 15:00:00,32.61,32.64,32.59,32.59,37400.0,24.5108,24.5334,24.4958,24.4958,37400.0
2013-06-04 15:10:00,32.59,32.61,32.52,32.55,74100.0,24.4958,24.5108,24.4432,24.4657,74100.0
2013-06-04 15:20:00,32.56,32.6,32.54,32.57,16700.0,24.4732,24.5033,24.4582,24.4807,16700.0
2013-06-04 15:30:00,32.58,32.68,32.58,32.66,50900.0,24.4883,24.5634,24.4883,24.5484,50900.0
2013-06-04 15:40:00,32.66,32.71,32.64,32.64,54400.0,24.5484,24.586,24.5334,24.5334,54400.0
2013-06-04 15:50:00,32.65,32.65,32.55,32.58,130700.0,24.5409,24.5409,24.4657,24.4883,130700.0
2013-06-05 09:30:00,32.56,32.6,32.51,32.55,48600.0,24.4732,24.5033,24.4356,24.4657,48600.0
2013-06-05 09:40:00,32.55,32.63,32.52,32.55,66700.0,24.4657,24.5258,24.4432,24.4657,66700.0
2013-06-05 09:50:00,32.54,32.55,32.41,32.41,42700.0,24.4582,24.4657,24.3605,24.3605,42700.0
2013-06-05 10:00:00,32.4,32.57,32.39,32.48,37200.0,24.353,24.4807,24.3455,24.4131,37200.0
2013-06-05 10:10:00,32.47,32.47,32.27,32.34,36400.0,24.4056,24.4056,24.2553,24.3079,36400.0
2013-06-05 10:20:00,32.34,32.57,32.33,32.56,195600.0,24.3079,24.4807,24.3004,24.4732,195600.0
2013-06-05 10:30:00,32.56,32.58,32.48,32.5,110700.0,24.4732,24.4883,24.4131,24.4281,110700.0
2013-06-05 10:40:00,32.52,32.56,32.47,32.48,37500.0,24.4432,24.4732,24.4056,24.4131,37500.0
2013-06-05 10:50:00,32.47,32.48,32.41,32.43,20400.0,24.4056,24.4131,24.3605,24.3755,20400.0
2013-06-05 11:00:00,32.42,32.42,32.35,32.37,21600.0,24.368,24.368,24.3154,24.3304,21600.0
2013-06-05 11:10:00,32.36,32.4,32.34,32.4,68500.0,24.3229,24.353,24.3079,24.353,68500.0
2013-06-05 11:20:00,32.4,32.47,32.4,32.45,114700.0,24.353,24.4056,24.353,24.3905,114700.0
2013-06-05 11:30:00,32.45,32.48,32.38,32.48,85700.0,24.3905,24.4131,24.3379,24.4131,85700.0
2013-06-05 11:40:00,32.48,32.48,32.4,32.4,15200.0,24.4131,24.4131,24.353,24.353,15200.0
2013-06-05 11:50:00,32.4,32.4,32.32,32.34,14100.0,24.353,24.353,24.2928,24.3079,14100.0
2013-06-05 12:00:00,32.34,32.35,32.24,32.24,249300.0,24.3079,24.3154,24.2327,24.2327,249300.0
2013-06-05 12:10:00,32.25,32.27,32.22,32.27,26900.0,24.2402,24.2553,24.2177,24.2553,26900.0
2013-06-05 12:20:00,32.27,32.3,32.26,32.3,13900.0,24.2553,24.2778,24.2477,24.2778,13900.0
2013-06-05 12:30:00,32.3,32.31,32.26,32.26,21100.0,24.2778,24.2853,24.2477,24.2477,21100.0
2013-06-05 12:40:00,32.26,32.27,32.23,32.24,192200.0,24.2477,24.2553,24.2252,24.2327,192200.0
2013-06-05 12:50:00,32.24,32.28,32.23,32.27,23400.0,24.2327,24.2628,24.2252,24.2553,23400.0
2013-06-05 13:00:00,32.26,32.34,32.24,32.34,22800.0,24.2477,24.3079,24.2327,24.3079,22800.0
2013-06-05 13:10:00,32.34,32.38,32.33,32.37,58400.0,24.3079,24.3379,24.3004,24.3304,58400.0
2013-06-05 13:20:00,32.36,32.38,32.34,32.36,20100.0,24.3229,24.3379,24.3079,24.3229,20100.0
2013-06-05 13:30:00,32.36,32.37,32.33,32.35,8200.0,24.3229,24.3304,24.3004,24.3154,8200.0
2013-06-05 13:40:00,32.35,32.42,32.35,32.36,45800.0,24.3154,24.368,24.3154,24.3229,45800.0
2013-06-05 13:50:00,32.36,32.38,32.3,32.3,36300.0,24.3229,24.3379,24.2778,24.2778,36300.0
2013-06-05 14:00:00,32.31,32.37,32.29,32.34,19700.0,24.2853,24.3304,24.2703,24.3079,19700.0
2013-06-05 14:10:00,32.33,32.34,32.29,32.29,25100.0,24.3004,24.3079,24.2703,24.2703,25100.0
2013-06-05 14:20:00,32.29,32.3,32.16,32.17,54900.0,24.2703,24.2778,24.1726,24.1801,54900.0
2013-06-05 14:30:00,32.17,32.22,32.12,32.22,74100.0,24.1801,24.2177,24.1425,24.2177,74100.0
2013-06-05 14:40:00,32.22,32.24,32.2,32.21,33800.0,24.2177,24.2327,24.2026,24.2102,33800.0
2013-06-05 14:50:00,32.22,32.26,32.14,32.2,64800.0,24.2177,24.2477,24.1575,24.2026,64800.0
2013-06-05 15:00:00,32.2,32.2,32.14,32.14,53600.0,24.2026,24.2026,24.1575,24.1575,53600.0
2013-06-05 15:10:00,32.14,32.21,32.1,32.18,73700.0,24.1575,24.2102,24.1275,24.1876,73700.0
2013-06-05 15:20:00,32.17,32.25,32.12,32.23,63400.0,24.1801,24.2402,24.1425,24.2252,63400.0
2013-06-05 15:30:00,32.23,32.24,32.16,32.22,62600.0,24.2252,24.2327,24.1726,24.2177,62600.0
2013-06-05 15:40:00,32.21,32.26,32.19,32.23,79400.0,24.2102,24.2477,24.1951,24.2252,79400.0
2013-06-05 15:50:00,32.22,32.23,32.16,32.17,126500.0,24.2177,24.2252,24.1726,24.1801,126500.0
2013-06-06 09:30:00,31.92,32.31,31.92,32.27,63200.0,23.9922,24.2853,23.9922,24.2553,63200.0
2013-06-06 09:40:00,32.25,32.31,32.24,32.26,82800.0,24.2402,24.2853,24.2327,24.2477,82800.0
2013-06-06 09:50:00,32.26,32.41,32.19,32.41,73300.0,24.2477,24.3605,24.1951,24.3605,73300.0
2013-06-06 10:00:00,32.39,32.45,32.2,32.24,173100.0,24.3455,24.3905,24.2026,24.2327,173100.0
2013-06-06 10:10:00,32.24,32.24,32.16,32.19,26800.0,24.2327,24.2327,24.1726,24.1951,26800.0
2013-06-06 10:20:00,32.2,32.28,32.15,32.23,64500.0,24.2026,24.2628,24.1651,24.2252,64500.0
2013-06-06 10:30:00,32.25,32.3,32.17,32.18,38200.0,24.2402,24.2778,24.1801,24.1876,38200.0
2013-06-06 10:40:00,32.19,32.32,32.18,32.28,130000.0,24.1951,24.2928,24.1876,24.2628,130000.0
2013-06-06 10:50:00,32.28,32.32,32.19,32.32,58600.0,24.2628,24.2928,24.1951,24.2928,58600.0
2013-06-06 11:00:00,32.31,32.32,32.25,32.27,41900.0,24.2853,24.2928,24.2402,24.2553,41900.0
2013-06-06 11:10:00,32.28,32.32,32.27,32.28,28500.0,24.2628,24.2928,24.2553,24.2628,28500.0
2013-06-06 11:20:00,32.27,32.27,32.18,32.23,23300.0,24.2553,24.2553,24.1876,24.2252,23300.0
2013-06-06 11:30:00,32.23,32.29,32.21,32.29,11800.0,24.2252,24.2703,24.2102,24.2703,11800.0
2013-06-06 11:40:00,32.29,32.31,32.27,32.3,10200.0,24.2703,24.2853,24.2553,24.2778,10200.0
2013-06-06 11:50:00,32.31,32.32,32.18,32.2,53200.0,24.2853,24.2928,24.1876,24.2026,53200.0
2013-06-06 12:00:00,32.21,32.22,32.11,32.11,40400.0,24.2102,24.2177,24.135,24.135,40400.0
2013-06-06 12:10:00,32.11,32.14,32.11,32.13,24100.0,24.135,24.1575,24.135,24.15,24100.0
2013-06-06 12:20:00,32.11,32.11,31.91,32.0,108000.0,24.135,24.135,23.9847,24.0523,108000.0
2013-06-06 12:30:00,32.02,32.06,31.96,32.04,24300.0,24.0673,24.0974,24.0222,24.0824,24300.0
2013-06-06 12:40:00,32.04,32.08,32.02,32.07,20800.0,24.0824,24.1124,24.0673,24.1049,20800.0
2013-06-06 12:50:00,32.07,32.08,31.99,32.01,31800.0,24.1049,24.1124,24.0448,24.0598,31800.0
2013-06-06 13:00:00,32.02,32.12,32.02,32.1,38500.0,24.0673,24.1425,24.0673,24.1275,38500.0
2013-06-06 13:10:00,32.11,32.17,32.09,32.15,25200.0,24.135,24.1801,24.12,24.1651,25200.0
2013-06-06 13:20:00,32.15,32.15,32.08,32.1,52100.0,24.1651,24.1651,24.1124,24.1275,52100.0
2013-06-06 13:30:00,32.1,32.16,32.09,32.14,21400.0,24.1275,24.1726,24.12,24.1575,21400.0
2013-06-06 13:40:00,32.14,32.2,32.13,32.19,7800.0,24.1575,24.2026,24.15,24.1951,7800.0
2013-06-06 13:50:00,32.21,32.21,32.16,32.17,5800.0,24.2102,24.2102,24.1726,24.1801,5800.0
2013-06-06 14:00:00,32.19,32.22,32.14,32.19,58400.0,24.1951,24.2177,24.1575,24.1951,58400.0
2013-06-06 14:10:00,32.2,32.25,32.16,32.18,21400.0,24.2026,24.2402,24.1726,24.1876,21400.0
2013-06-06 14:20:00,32.18,32.27,32.18,32.25,18500.0,24.1876,24.2553,24.1876,24.2402,18500.0
2013-06-06 14:30:00,32.25,32.25,32.21,32.24,11400.0,24.2402,24.2402,24.2102,24.2327,11400.0
2013-06-06 14:40:00,32.23,32.3,32.23,32.3,14900.0,24.2252,24.2778,24.2252,24.2778,14900.0
2013-06-06 14:50:00,32.32,32.34,32.29,32.31,18400.0,24.2928,24.3079,24.2703,24.2853,18400.0
2013-06-06 15:00:00,32.31,32.33,32.27,32.27,9400.0,24.2853,24.3004,24.2553,24.2553,9400.0
2013-06-06 15:10:00,32.28,32.29,32.24,32.25,10800.0,24.2628,24.2703,24.2327,24.2402,10800.0
2013-06-06 15:20:00,32.29,32.35,32.26,32.34,28700.0,24.2703,24.3154,24.2477,24.3079,28700.0
2013-06-06 15:30:00,32.34,32.39,32.34,32.35,66900.0,24.3079,24.3455,24.3079,24.3154,66900.0
2013-06-06 15:40:00,32.35,32.36,32.32,32.34,33500.0,24.3154,24.3229,24.2928,24.3079,33500.0
2013-06-06 15:50:00,32.35,32.44,32.34,32.44,173200.0,24.3154,24.383,24.3079,24.383,173200.0
2013-06-07 09:30:00,32.51,32.71,32.51,32.67,35600.0,24.4356,24.586,24.4356,24.5559,35600.0
2013-06-07 09:40:00,32.63,32.63,32.43,32.43,21000.0,24.5258,24.5258,24.3755,24.3755,21000.0
2013-06-07 09:50:00,32.44,32.53,32.42,32.53,7100.0,24.383,24.4507,24.368,24.4507,7100.0
2013-06-07 10:00:00,32.53,32.62,32.52,32.57,31700.0,24.4507,24.5183,24.4432,24.4807,31700.0
2013-06-07 10:10:00,32.58,32.65,32.58,32.58,22700.0,24.4883,24.5409,24.4883,24.4883,22700.0
2013-06-07 10:20:00,32.58,32.65,32.58,32.62,46300.0,24.4883,24.5409,24.4883,24.5183,46300.0
2013-06-07 10:30:00,32.63,32.68,32.62,32.67,41900.0,24.5258,24.5634,24.5183,24.5559,41900.0
2013-06-07 10:40:00,32.68,32.77,32.68,32.77,21200.0,24.5634,24.6311,24.5634,24.6311,21200.0
2013-06-07 10:50:00,32.76,32.77,32.65,32.69,15200.0,24.6236,24.6311,24.5409,24.5709,15200.0
2013-06-07 11:00:00,32.69,32.76,32.69,32.75,8400.0,24.5709,24.6236,24.5709,24.616,8400.0
2013-06-07 11:10:00,32.75,32.75,32.71,32.72,16900.0,24.616,24.616,24.586,24.5935,16900.0
2013-06-07 11:20:00,32.74,32.78,32.74,32.77,7800.0,24.6085,24.6386,24.6085,24.6311,7800.0
2013-06-07 11:30:00,32.77,32.8,32.72,32.72,10800.0,24.6311,24.6536,24.5935,24.5935,10800.0
2013-06-07 11:40:00,32.72,32.76,32.7,32.74,20100.0,24.5935,24.6236,24.5785,24.6085,20100.0
2013-06-07 11:50:00,32.74,32.78,32.74,32.74,54700.0,24.6085,24.6386,24.6085,24.6085,54700.0
2013-06-07 12:00:00,32.74,32.74,32.7,32.7,8400.0,24.6085,24.6085,24.5785,24.5785,8400.0
2013-06-07 12:10:00,32.7,32.72,32.69,32.72,9800.0,24.5785,24.5935,24.5709,24.5935,9800.0
2013-06-07 12:20:00,32.73,32.73,32.71,32.73,5800.0,24.601,24.601,24.586,24.601,5800.0
2013-06-07 12:30:00,32.74,32.74,32.73,32.73,5700.0,24.6085,24.6085,24.601,24.601,5700.0
2013-06-07 12:40:00,32.74,32.74,32.68,32.7,14300.0,24.6085,24.6085,24.5634,24.5785,14300.0
2013-06-07 12:50:00,32.71,32.74,32.71,32.72,7900.0,24.586,24.6085,24.586,24.5935,7900.0
2013-06-07 13:00:00,32.73,32.75,32.73,32.75,7800.0,24.601,24.616,24.601,24.616,7800.0
2013-06-07 13:10:00,32.74,32.75,32.74,32.74,4900.0,24.6085,24.616,24.6085,24.6085,4900.0
2013-06-07 13:20:00,32.75,32.76,32.73,32.73,5000.0,24.616,24.6236,24.601,24.601,5000.0
2013-06-07 13:30:00,32.74,32.75,32.72,32.74,20700.0,24.6085,24.616,24.5935,24.6085,20700.0
2013-06-07 13:40:00,32.74,32.75,32.71,32.72,8800.0,24.6085,24.616,24.586,24.5935,8800.0
2013-06-07 13:50:00,32.73,32.74,32.7,32.7,5900.0,24.601,24.6085,24.5785,24.5785,5900.0
2013-06-07 14:00:00,32.69,32.72,32.68,32.71,10500.0,24.5709,24.5935,24.5634,24.586,10500.0
2013-06-07 14:10:00,32.71,32.71,32.7,32.71,3500.0,24.586,24.586,24.5785,24.586,3500.0
2013-06-07 14:20:00,32.7,32.7,32.59,32.63,41600.0,24.5785,24.5785,24.4958,24.5258,41600.0
2013-06-07 14:30:00,32.64,32.67,32.62,32.67,7800.0,24.5334,24.5559,24.5183,24.5559,7800.0
2013-06-07 14:40:00,32.68,32.7,32.66,32.7,10500.0,24.5634,24.5785,24.5484,24.5785,10500.0
2013-06-07 14:50:00,32.7,32.74,32.7,32.73,21900.0,24.5785,24.6085,24.5785,24.601,21900.0
2013-06-07 15:00:00,32.72,32.73,32.69,32.69,8300.0,24.5935,24.601,24.5709,24.5709,8300.0
2013-06-07 15:10:00,32.7,32.76,32.69,32.75,8100.0,24.5785,24.6236,24.5709,24.616,8100.0
2013-06-07 15:20:00,32.75,32.76,32.73,32.74,11300.0,24.616,24.6236,24.601,24.6085,11300.0
2013-06-07 15:30:00,32.75,32.76,32.72,32.72,11400.0,24.616,24.6236,24.5935,24.5935,11400.0
2013-06-07 15:40:00,32.73,32.77,32.73,32.77,37100.0,24.601,24.6311,24.601,24.6311,37100.0
2013-06-07 15:50:00,32.77,32.86,32.77,32.82,69100.0,24.6311,24.6987,24.6311,24.6687,69100.0
2013-06-10 09:30:00,32.99,33.02,32.85,32.85,93500.0,24.7964,24.819,24.6912,24.6912,93500.0
2013-06-10 09:40:00,32.87,32.87,32.79,32.79,97800.0,24.7062,24.7062,24.6461,24.6461,97800.0
2013-06-10 09:50:00,32.79,32.9,32.79,32.88,13700.0,24.6461,24.7288,24.6461,24.7138,13700.0
2013-06-10 10:00:00,32.88,32.88,32.76,32.79,13100.0,24.7138,24.7138,24.6236,24.6461,13100.0
2013-06-10 10:10:00,32.79,32.84,32.78,32.82,20500.0,24.6461,24.6837,24.6386,24.6687,20500.0
2013-06-10 10:20:00,32.82,32.92,32.82,32.92,15100.0,24.6687,24.7438,24.6687,24.7438,15100.0
2013-06-10 10:30:00,32.93,33.0,32.92,32.99,100800.0,24.7513,24.8039,24.7438,24.7964,100800.0
2013-06-10 10:40:00,32.96,33.01,32.96,32.97,35200.0,24.7739,24.8115,24.7739,24.7814,35200.0
2013-06-10 10:50:00,32.97,32.99,32.94,32.97,90900.0,24.7814,24.7964,24.7589,24.7814,90900.0
2013-06-10 11:00:00,32.97,33.03,32.97,33.01,48900.0,24.7814,24.8265,24.7814,24.8115,48900.0
2013-06-10 11:10:00,33.0,33.03,33.0,33.0,10200.0,24.8039,24.8265,24.8039,24.8039,10200.0
2013-06-10 11:20:00,33.0,33.02,32.97,32.97,14300.0,24.8039,24.819,24.7814,24.7814,14300.0
2013-06-10 11:30:00,32.98,33.02,32.96,33.0,20800.0,24.7889,24.819,24.7739,24.8039,20800.0
2013-06-10 11:40:00,33.0,33.05,33.0,33.04,7500.0,24.8039,24.8415,24.8039,24.834,7500.0
2013-06-10 11:50:00,33.04,33.04,32.99,33.0,36200.0,24.834,24.834,24.7964,24.8039,36200.0
2013-06-10 12:00:00,33.0,33.05,33.0,33.02,33400.0,24.8039,24.8415,24.8039,24.819,33400.0
2013-06-10 12:10:00,33.02,33.05,33.02,33.04,25300.0,24.819,24.8415,24.819,24.834,25300.0
2013-06-10 12:20:00,33.05,33.08,33.04,33.05,21400.0,24.8415,24.8641,24.834,24.8415,21400.0
2013-06-10 12:30:00,33.04,33.04,33.03,33.03,14000.0,24.834,24.834,24.8265,24.8265,14000.0
2013-06-10 12:40:00,33.02,33.02,32.99,33.01,31300.0,24.819,24.819,24.7964,24.8115,31300.0
2013-06-10 12:50:00,33.01,33.02,32.95,33.01,123500.0,24.8115,24.819,24.7664,24.8115,123500.0
2013-06-10 13:00:00,33.01,33.04,33.0,33.04,39800.0,24.8115,24.834,24.8039,24.834,39800.0
2013-06-10 13:10:00,33.03,33.05,33.02,33.05,27600.0,24.8265,24.8415,24.819,24.8415,27600.0
2013-06-10 13:20:00,33.05,33.06,33.04,33.05,40900.0,24.8415,24.849,24.834,24.8415,40900.0
2013-06-10 13:30:00,33.05,33.07,33.02,33.07,57600.0,24.8415,24.8566,24.819,24.8566,57600.0
2013-06-10 13:40:00,33.07,33.1,33.06,33.1,48800.0,24.8566,24.8791,24.849,24.8791,48800.0
2013-06-10 13:50:00,33.09,33.11,33.08,33.11,42800.0,24.8716,24.8866,24.8641,24.8866,42800.0
2013-06-10 14:00:00,33.1,33.11,33.09,33.11,24400.0,24.8791,24.8866,24.8716,24.8866,24400.0
2013-06-10 14:10:00,33.11,33.11,33.05,33.06,21000.0,24.8866,24.8866,24.8415,24.849,21000.0
2013-06-10 14:20:00,33.07,33.1,33.05,33.08,15100.0,24.8566,24.8791,24.8415,24.8641,15100.0
2013-06-10 14:30:00,33.08,33.11,33.08,33.1,20100.0,24.8641,24.8866,24.8641,24.8791,20100.0
2013-06-10 14:40:00,33.09,33.12,33.08,33.12,28400.0,24.8716,24.8941,24.8641,24.8941,28400.0
2013-06-10 14:50:00,33.12,33.15,33.12,33.14,11300.0,24.8941,24.9167,24.8941,24.9092,11300.0
2013-06-10 15:00:00,33.14,33.17,33.12,33.16,150900.0,24.9092,24.9317,24.8941,24.9242,150900.0
2013-06-10 15:10:00,33.17,33.17,33.12,33.13,26700.0,24.9317,24.9317,24.8941,24.9017,26700.0
2013-06-10 15:20:00,33.14,33.14,33.11,33.13,22200.0,24.9092,24.9092,24.8866,24.9017,22200.0
2013-06-10 15:30:00,33.12,33.16,33.11,33.14,22900.0,24.8941,24.9242,24.8866,24.9092,22900.0
2013-06-10 15:40:00,33.14,33.15,33.12,33.12,51500.0,24.9092,24.9167,24.8941,24.8941,51500.0
2013-06-10 15:50:00,33.12,33.15,33.09,33.15,96100.0,24.8941,24.9167,24.8716,24.9167,96100.0
2013-06-11 09:30:00,32.75,32.78,32.61,32.61,33700.0,24.616,24.6386,24.5108,24.5108,33700.0
2013-06-11 09:40:00,32.61,32.75,32.61,32.74,6600.0,24.5108,24.616,24.5108,24.6085,6600.0
2013-06-11 09:50:00,32.76,32.78,32.73,32.75,17700.0,24.6236,24.6386,24.601,24.616,17700.0
2013-06-11 10:00:00,32.75,32.77,32.65,32.65,9300.0,24.616,24.6311,24.5409,24.5409,9300.0
2013-06-11 10:10:00,32.64,32.69,32.6,32.64,18200.0,24.5334,24.5709,24.5033,24.5334,18200.0
2013-06-11 10:20:00,32.65,32.72,32.6,32.71,11000.0,24.5409,24.5935,24.5033,24.586,11000.0
2013-06-11 10:30:00,32.7,32.78,32.7,32.77,34400.0,24.5785,24.6386,24.5785,24.6311,34400.0
2013-06-11 10:40:00,32.77,32.84,32.77,32.83,11100.0,24.6311,24.6837,24.6311,24.6762,11100.0
2013-06-11 10:50:00,32.83,32.88,32.8,32.84,22000.0,24.6762,24.7138,24.6536,24.6837,22000.0
2013-06-11 11:00:00,32.85,32.88,32.82,32.85,7500.0,24.6912,24.7138,24.6687,24.6912,7500.0
2013-06-11 11:10:00,32.85,32.92,32.84,32.9,16300.0,24.6912,24.7438,24.6837,24.7288,16300.0
2013-06-11 11:20:00,32.91,33.01,32.9,33.01,88600.0,24.7363,24.8115,24.7288,24.8115,88600.0
2013-06-11 11:30:00,33.01,33.05,32.97,32.98,39500.0,24.8115,24.8415,24.7814,24.7889,39500.0
2013-06-11 11:40:00,32.98,33.03,32.98,33.02,7500.0,24.7889,24.8265,24.7889,24.819,7500.0
2013-06-11 11:50:00,33.02,33.03,32.96,32.96,13600.0,24.819,24.8265,24.7739,24.7739,13600.0
2013-06-11 12:00:00,32.95,32.98,32.95,32.95,8600.0,24.7664,24.7889,24.7664,24.7664,8600.0
2013-06-11 12:10:00,32.95,32.99,32.92,32.92,14000.0,24.7664,24.7964,24.7438,24.7438,14000.0
2013-06-11 12:20:00,32.93,32.94,32.91,32.93,7800.0,24.7513,24.7589,24.7363,24.7513,7800.0
2013-06-11 12:30:00,32.94,32.94,32.91,32.91,12400.0,24.7589,24.7589,24.7363,24.7363,12400.0
2013-06-11 12:40:00,32.92,32.95,32.91,32.92,8700.0,24.7438,24.7664,24.7363,24.7438,8700.0
2013-06-11 12:50:00,32.91,32.92,32.88,32.91,6100.0,24.7363,24.7438,24.7138,24.7363,6100.0
2013-06-11 13:00:00,32.91,32.94,32.91,32.93,2700.0,24.7363,24.7589,24.7363,24.7513,2700.0
2013-06-11 13:10:00,32.93,32.93,32.86,32.89,22000.0,24.7513,24.7513,24.6987,24.7213,22000.0
2013-06-11 13:20:00,32.89,32.9,32.86,32.87,25800.0,24.7213,24.7288,24.6987,24.7062,25800.0
2013-06-11 13:30:00,32.87,32.87,32.8,32.83,11600.0,24.7062,24.7062,24.6536,24.6762,11600.0
2013-06-11 13:40:00,32.82,32.82,32.79,32.8,2900.0,24.6687,24.6687,24.6461,24.6536,2900.0
2013-06-11 13:50:00,32.81,32.84,32.74,32.76,18900.0,24.6611,24.6837,24.6085,24.6236,18900.0
2013-06-11 14:00:00,32.75,32.78,32.72,32.76,9100.0,24.616,24.6386,24.5935,24.6236,9100.0
2013-06-11 14:10:00,32.75,32.8,32.74,32.77,7600.0,24.616,24.6536,24.6085,24.6311,7600.0
2013-06-11 14:20:00,32.77,32.83,32.77,32.83,32100.0,24.6311,24.6762,24.6311,24.6762,32100.0
2013-06-11 14:30:00,32.82,32.82,32.79,32.8,9600.0,24.6687,24.6687,24.6461,24.6536,9600.0
2013-06-11 14:40:00,32.8,32.81,32.76,32.77,6200.0,24.6536,24.6611,24.6236,24.6311,6200.0
2013-06-11 14:50:00,32.77,32.81,32.74,32.81,11600.0,24.6311,24.6611,24.6085,24.6611,11600.0
2013-06-11 15:00:00,32.82,32.84,32.79,32.79,15600.0,24.6687,24.6837,24.6461,24.6461,15600.0
2013-06-11 15:10:00,32.79,32.82,32.77,32.82,10200.0,24.6461,24.6687,24.6311,24.6687,10200.0
2013-06-11 15:20:00,32.83,32.84,32.78,32.78,14700.0,24.6762,24.6837,24.6386,24.6386,14700.0
2013-06-11 15:30:00,32.78,32.79,32.75,32.76,14500.0,24.6386,24.6461,24.616,24.6236,14500.0
2013-06-11 15:40:00,32.75,32.76,32.7,32.74,15500.0,24.616,24.6236,24.5785,24.6085,15500.0
2013-06-11 15:50:00,32.74,32.76,32.69,32.69,83900.0,24.6085,24.6236,24.5709,24.5709,83900.0
2013-06-12 09:30:00,32.77,32.96,32.77,32.84,16000.0,24.6311,24.7739,24.6311,24.6837,16000.0
2013-06-12 09:40:00,32.82,32.84,32.82,32.83,4300.0,24.6687,24.6837,24.6687,24.6762,4300.0
2013-06-12 09:50:00,32.82,32.89,32.82,32.83,10700.0,24.6687,24.7213,24.6687,24.6762,10700.0
2013-06-12 10:00:00,32.83,32.83,32.75,32.77,20100.0,24.6762,24.6762,24.616,24.6311,20100.0
2013-06-12 10:10:00,32.76,32.79,32.72,32.77,51200.0,24.6236,24.6461,24.5935,24.6311,51200.0
2013-06-12 10:20:00,32.77,32.8,32.75,32.77,13100.0,24.6311,24.6536,24.616,24.6311,13100.0
2013-06-12 10:30:00,32.76,32.77,32.71,32.71,8200.0,24.6236,24.6311,24.586,24.586,8200.0
2013-06-12 10:40:00,32.71,32.71,32.61,32.63,14300.0,24.586,24.586,24.5108,24.5258,14300.0
2013-06-12 10:50:00,32.61,32.67,32.59,32.62,17300.0,24.5108,24.5559,24.4958,24.5183,17300.0
2013-06-12 11:00:00,32.62,32.62,32.57,32.61,37500.0,24.5183,24.5183,24.4807,24.5108,37500.0
2013-06-12 11:10:00,32.59,32.59,32.51,32.57,14900.0,24.4958,24.4958,24.4356,24.4807,14900.0
2013-06-12 11:20:00,32.58,32.6,32.56,32.57,8600.0,24.4883,24.5033,24.4732,24.4807,8600.0
2013-06-12 11:30:00,32.56,32.58,32.5,32.52,52200.0,24.4732,24.4883,24.4281,24.4432,52200.0
2013-06-12 11:40:00,32.53,32.57,32.47,32.5,10300.0,24.4507,24.4807,24.4056,24.4281,10300.0
2013-06-12 11:50:00,32.51,32.52,32.45,32.46,17200.0,24.4356,24.4432,24.3905,24.3981,17200.0
2013-06-12 12:00:00,32.45,32.48,32.42,32.45,11100.0,24.3905,24.4131,24.368,24.3905,11100.0
2013-06-12 12:10:00,32.44,32.44,32.37,32.4,38000.0,24.383,24.383,24.3304,24.353,38000.0
2013-06-12 12:20:00,32.41,32.44,32.39,32.43,20400.0,24.3605,24.383,24.3455,24.3755,20400.0
2013-06-12 12:30:00,32.42,32.42,32.37,32.37,65100.0,24.368,24.368,24.3304,24.3304,65100.0
2013-06-12 12:40:00,32.37,32.43,32.34,32.42,41900.0,24.3304,24.3755,24.3079,24.368,41900.0
2013-06-12 12:50:00,32.42,32.45,32.41,32.43,37000.0,24.368,24.3905,24.3605,24.3755,37000.0
2013-06-12 13:00:00,32.44,32.48,32.41,32.47,26500.0,24.383,24.4131,24.3605,24.4056,26500.0
2013-06-12 13:10:00,32.48,32.49,32.45,32.47,26700.0,24.4131,24.4206,24.3905,24.4056,26700.0
2013-06-12 13:20:00,32.47,32.48,32.43,32.47,30500.0,24.4056,24.4131,24.3755,24.4056,30500.0
2013-06-12 13:30:00,32.47,32.48,32.41,32.41,25400.0,24.4056,24.4131,24.3605,24.3605,25400.0
2013-06-12 13:40:00,32.41,32.46,32.4,32.46,57000.0,24.3605,24.3981,24.353,24.3981,57000.0
2013-06-12 13:50:00,32.46,32.51,32.44,32.46,37200.0,24.3981,24.4356,24.383,24.3981,37200.0
2013-06-12 14:00:00,32.47,32.48,32.41,32.44,27500.0,24.4056,24.4131,24.3605,24.383,27500.0
2013-06-12 14:10:00,32.43,32.44,32.36,32.38,27600.0,24.3755,24.383,24.3229,24.3379,27600.0
2013-06-12 14:20:00,32.37,32.42,32.33,32.34,95600.0,24.3304,24.368,24.3004,24.3079,95600.0
2013-06-12 14:30:00,32.34,32.38,32.31,32.32,50600.0,24.3079,24.3379,24.2853,24.2928,50600.0
2013-06-12 14:40:00,32.33,32.36,32.3,32.3,47800.0,24.3004,24.3229,24.2778,24.2778,47800.0
2013-06-12 14:50:00,32.31,32.34,32.3,32.33,46100.0,24.2853,24.3079,24.2778,24.3004,46100.0
2013-06-12 15:00:00,32.33,32.34,32.29,32.3,51500.0,24.3004,24.3079,24.2703,24.2778,51500.0
2013-06-12 15:10:00,32.31,32.31,32.26,32.26,49000.0,24.2853,24.2853,24.2477,24.2477,49000.0
2013-06-12 15:20:00,32.26,32.33,32.24,32.32,42700.0,24.2477,24.3004,24.2327,24.2928,42700.0
2013-06-12 15:30:00,32.3,32.3,32.26,32.28,46000.0,24.2778,24.2778,24.2477,24.2628,46000.0
2013-06-12 15:40:00,32.27,32.36,32.26,32.33,100300.0,24.2553,24.3229,24.2477,24.3004,100300.0
2013-06-12 15:50:00,32.34,32.34,32.31,32.31,125900.0,24.3079,24.3079,24.2853,24.2853,125900.0
2013-06-13 09:30:00,32.25,32.33,32.13,32.25,35800.0,24.2402,24.3004,24.15,24.2402,35800.0
2013-06-13 09:40:00,32.25,32.35,32.25,32.29,123500.0,24.2402,24.3154,24.2402,24.2703,123500.0
2013-06-13 09:50:00,32.29,32.36,32.28,32.36,59900.0,24.2703,24.3229,24.2628,24.3229,59900.0
2013-06-13 10:00:00,32.37,32.4,32.3,32.31,50700.0,24.3304,24.353,24.2778,24.2853,50700.0
2013-06-13 10:10:00,32.29,32.29,32.24,32.26,30000.0,24.2703,24.2703,24.2327,24.2477,30000.0
2013-06-13 10:20:00,32.27,32.29,32.23,32.25,105500.0,24.2553,24.2703,24.2252,24.2402,105500.0
2013-06-13 10:30:00,32.25,32.35,32.25,32.32,29300.0,24.2402,24.3154,24.2402,24.2928,29300.0
2013-06-13 10:40:00,32.32,32.34,32.3,32.32,18400.0,24.2928,24.3079,24.2778,24.2928,18400.0
2013-06-13 10:50:00,32.33,32.35,32.3,32.3,15100.0,24.3004,24.3154,24.2778,24.2778,15100.0
2013-06-13 11:00:00,32.31,32.33,32.27,32.29,31700.0,24.2853,24.3004,24.2553,24.2703,31700.0
2013-06-13 11:10:00,32.3,32.3,32.25,32.28,20400.0,24.2778,24.2778,24.2402,24.2628,20400.0
2013-06-13 11:20:00,32.27,32.31,32.27,32.3,8800.0,24.2553,24.2853,24.2553,24.2778,8800.0
2013-06-13 11:30:00,32.29,32.32,32.27,32.31,25700.0,24.2703,24.2928,24.2553,24.2853,25700.0
2013-06-13 11:40:00,32.32,32.34,32.32,32.33,4000.0,24.2928,24.3079,24.2928,24.3004,4000.0
2013-06-13 11:50:00,32.34,32.38,32.34,32.37,6800.0,24.3079,24.3379,24.3079,24.3304,6800.0
2013-06-13 12:00:00,32.38,32.39,32.37,32.39,17400.0,24.3379,24.3455,24.3304,24.3455,17400.0
2013-06-13 12:10:00,32.38,32.38,32.36,32.37,3200.0,24.3379,24.3379,24.3229,24.3304,3200.0
2013-06-13 12:20:00,32.38,32.38,32.37,32.38,7700.0,24.3379,24.3379,24.3304,24.3379,7700.0
2013-06-13 12:30:00,32.38,32.43,32.38,32.41,7900.0,24.3379,24.3755,24.3379,24.3605,7900.0
2013-06-13 12:40:00,32.42,32.45,32.42,32.43,4300.0,24.368,24.3905,24.368,24.3755,4300.0
2013-06-13 12:50:00,32.44,32.55,32.44,32.55,158500.0,24.383,24.4657,24.383,24.4657,158500.0
2013-06-13 13:00:00,32.55,32.65,32.55,32.61,413500.0,24.4657,24.5409,24.4657,24.5108,413500.0
2013-06-13 13:10:00,32.6,32.63,32.59,32.61,11700.0,24.5033,24.5258,24.4958,24.5108,11700.0
2013-06-13 13:20:00,32.61,32.62,32.57,32.57,7500.0,24.5108,24.5183,24.4807,24.4807,7500.0
2013-06-13 13:30:00,32.57,32.58,32.51,32.51,14200.0,24.4807,24.4883,24.4356,24.4356,14200.0
2013-06-13 13:40:00,32.51,32.52,32.5,32.52,8400.0,24.4356,24.4432,24.4281,24.4432,8400.0
2013-06-13 13:50:00,32.53,32.54,32.52,32.54,1500.0,24.4507,24.4582,24.4432,24.4582,1500.0
2013-06-13 14:00:00,32.54,32.64,32.54,32.61,12500.0,24.4582,24.5334,24.4582,24.5108,12500.0
2013-06-13 14:10:00,32.61,32.66,32.6,32.66,8000.0,24.5108,24.5484,24.5033,24.5484,8000.0
2013-06-13 14:20:00,32.66,32.68,32.64,32.64,15900.0,24.5484,24.5634,24.5334,24.5334,15900.0
2013-06-13 14:30:00,32.64,32.65,32.63,32.65,5000.0,24.5334,24.5409,24.5258,24.5409,5000.0
2013-06-13 14:40:00,32.66,32.66,32.64,32.65,3200.0,24.5484,24.5484,24.5334,24.5409,3200.0
2013-06-13 14:50:00,32.64,32.67,32.64,32.67,6500.0,24.5334,24.5559,24.5334,24.5559,6500.0
2013-06-13 15:00:00,32.67,32.74,32.66,32.73,16800.0,24.5559,24.6085,24.5484,24.601,16800.0
2013-06-13 15:10:00,32.72,32.77,32.72,32.72,46100.0,24.5935,24.6311,24.5935,24.5935,46100.0
2013-06-13 15:20:00,32.72,32.75,32.71,32.73,128100.0,24.5935,24.616,24.586,24.601,128100.0
2013-06-13 15:30:00,32.74,32.77,32.73,32.77,85200.0,24.6085,24.6311,24.601,24.6311,85200.0
2013-06-13 15:40:00,32.78,32.86,32.77,32.84,39700.0,24.6386,24.6987,24.6311,24.6837,39700.0
2013-06-13 15:50:00,32.83,32.85,32.78,32.84,374200.0,24.6762,24.6912,24.6386,24.6837,374200.0
2013-06-14 09:30:00,32.84,32.84,32.72,32.75,20500.0,24.6837,24.6837,24.5935,24.616,20500.0
2013-06-14 09:40:00,32.71,32.76,32.71,32.75,14700.0,24.586,24.6236,24.586,24.616,14700.0
2013-06-14 09:50:00,32.75,32.78,32.7,32.78,11200.0,24.616,24.6386,24.5785,24.6386,11200.0
2013-06-14 10:00:00,32.77,32.79,32.74,32.77,11500.0,24.6311,24.6461,24.6085,24.6311,11500.0
2013-06-14 10:10:00,32.77,32.77,32.7,32.72,8900.0,24.6311,24.6311,24.5785,24.5935,8900.0
2013-06-14 10:20:00,32.7,32.7,32.62,32.62,33500.0,24.5785,24.5785,24.5183,24.5183,33500.0
2013-06-14 10:30:00,32.64,32.65,32.54,32.59,72400.0,24.5334,24.5409,24.4582,24.4958,72400.0
2013-06-14 10:40:00,32.59,32.63,32.57,32.58,113400.0,24.4958,24.5258,24.4807,24.4883,113400.0
2013-06-14 10:50:00,32.57,32.59,32.52,32.54,73000.0,24.4807,24.4958,24.4432,24.4582,73000.0
2013-06-14 11:00:00,32.55,32.59,32.51,32.57,21500.0,24.4657,24.4958,24.4356,24.4807,21500.0
2013-06-14 11:10:00,32.58,32.6,32.54,32.54,20100.0,24.4883,24.5033,24.4582,24.4582,20100.0
2013-06-14 11:20:00,32.54,32.57,32.53,32.57,21200.0,24.4582,24.4807,24.4507,24.4807,21200.0
2013-06-14 11:30:00,32.58,32.59,32.52,32.56,31800.0,24.4883,24.4958,24.4432,24.4732,31800.0
2013-06-14 11:40:00,32.57,32.57,32.47,32.49,20700.0,24.4807,24.4807,24.4056,24.4206,20700.0
2013-06-14 11:50:00,32.49,32.55,32.48,32.54,15200.0,24.4206,24.4657,24.4131,24.4582,15200.0
2013-06-14 12:00:00,32.54,32.54,32.48,32.51,32700.0,24.4582,24.4582,24.4131,24.4356,32700.0
2013-06-14 12:10:00,32.5,32.5,32.45,32.47,15800.0,24.4281,24.4281,24.3905,24.4056,15800.0
2013-06-14 12:20:00,32.48,32.5,32.43,32.44,67100.0,24.4131,24.4281,24.3755,24.383,67100.0
2013-06-14 12:30:00,32.43,32.44,32.4,32.43,77600.0,24.3755,24.383,24.353,24.3755,77600.0
2013-06-14 12:40:00,32.42,32.43,32.39,32.41,35400.0,24.368,24.3755,24.3455,24.3605,35400.0
2013-06-14 12:50:00,32.41,32.41,32.26,32.29,182000.0,24.3605,24.3605,24.2477,24.2703,182000.0
2013-06-14 13:00:00,32.28,32.28,32.24,32.28,41800.0,24.2628,24.2628,24.2327,24.2628,41800.0
2013-06-14 13:10:00,32.28,32.31,32.27,32.29,99600.0,24.2628,24.2853,24.2553,24.2703,99600.0
2013-06-14 13:20:00,32.28,32.28,32.21,32.21,40800.0,24.2628,24.2628,24.2102,24.2102,40800.0
2013-06-14 13:30:00,32.21,32.26,32.21,32.25,27800.0,24.2102,24.2477,24.2102,24.2402,27800.0
2013-06-14 13:40:00,32.25,32.28,32.25,32.27,12700.0,24.2402,24.2628,24.2402,24.2553,12700.0
2013-06-14 13:50:00,32.27,32.28,32.23,32.25,35600.0,24.2553,24.2628,24.2252,24.2402,35600.0
2013-06-14 14:00:00,32.25,32.28,32.22,32.28,31400.0,24.2402,24.2628,24.2177,24.2628,31400.0
2013-06-14 14:10:00,32.27,32.29,32.26,32.29,24700.0,24.2553,24.2703,24.2477,24.2703,24700.0
2013-06-14 14:20:00,32.3,32.37,32.3,32.33,17200.0,24.2778,24.3304,24.2778,24.3004,17200.0
2013-06-14 14:30:00,32.32,32.35,32.3,32.34,7300.0,24.2928,24.3154,24.2778,24.3079,7300.0
2013-06-14 14:40:00,32.35,32.35,32.3,32.31,4900.0,24.3154,24.3154,24.2778,24.2853,4900.0
2013-06-14 14:50:00,32.31,32.33,32.27,32.28,13200.0,24.2853,24.3004,24.2553,24.2628,13200.0
2013-06-14 15:00:00,32.28,32.36,32.27,32.34,272700.0,24.2628,24.3229,24.2553,24.3079,272700.0
2013-06-14 15:10:00,32.34,32.38,32.34,32.37,15700.0,24.3079,24.3379,24.3079,24.3304,15700.0
2013-06-14 15:20:00,32.38,32.38,32.31,32.31,53200.0,24.3379,24.3379,24.2853,24.2853,53200.0
2013-06-14 15:30:00,32.32,32.34,32.3,32.34,11700.0,24.2928,24.3079,24.2778,24.3079,11700.0
2013-06-14 15:40:00,32.33,32.33,32.27,32.32,42400.0,24.3004,24.3004,24.2553,24.2928,42400.0
2013-06-14 15:50:00,32.32,32.33,32.29,32.29,39900.0,24.2928,24.3004,24.2703,24.2703,39900.0
2013-06-17 09:30:00,32.47,32.64,32.47,32.58,19700.0,24.4056,24.5334,24.4056,24.4883,19700.0
2013-06-17 09:40:00,32.57,32.63,32.54,32.62,25100.0,24.4807,24.5258,24.4582,24.5183,25100.0
2013-06-17 09:50:00,32.64,32.65,32.6,32.6,6600.0,24.5334,24.5409,24.5033,24.5033,6600.0
2013-06-17 10:00:00,32.63,32.65,32.55,32.55,117400.0,24.5258,24.5409,24.4657,24.4657,117400.0
2013-06-17 10:10:00,32.52,32.61,32.52,32.56,52700.0,24.4432,24.5108,24.4432,24.4732,52700.0
2013-06-17 10:20:00,32.55,32.57,32.53,32.56,32400.0,24.4657,24.4807,24.4507,24.4732,32400.0
2013-06-17 10:30:00,32.53,32.55,32.47,32.47,6900.0,24.4507,24.4657,24.4056,24.4056,6900.0
2013-06-17 10:40:00,32.46,32.54,32.46,32.53,11900.0,24.3981,24.4582,24.3981,24.4507,11900.0
2013-06-17 10:50:00,32.53,32.57,32.52,32.57,8500.0,24.4507,24.4807,24.4432,24.4807,8500.0
2013-06-17 11:00:00,32.58,32.6,32.56,32.56,9200.0,24.4883,24.5033,24.4732,24.4732,9200.0
2013-06-17 11:10:00,32.58,32.6,32.53,32.53,13100.0,24.4883,24.5033,24.4507,24.4507,13100.0
2013-06-17 11:20:00,32.53,32.54,32.52,32.53,18300.0,24.4507,24.4582,24.4432,24.4507,18300.0
2013-06-17 11:30:00,32.51,32.53,32.51,32.51,6600.0,24.4356,24.4507,24.4356,24.4356,6600.0
2013-06-17 11:40:00,32.51,32.51,32.5,32.5,2400.0,24.4356,24.4356,24.4281,24.4281,2400.0
2013-06-17 11:50:00,32.5,32.52,32.5,32.51,3300.0,24.4281,24.4432,24.4281,24.4356,3300.0
2013-06-17 12:00:00,32.5,32.51,32.5,32.51,4300.0,24.4281,24.4356,24.4281,24.4356,4300.0
2013-06-17 12:10:00,32.51,32.51,32.5,32.5,5900.0,24.4356,24.4356,24.4281,24.4281,5900.0
2013-06-17 12:20:00,32.51,32.51,32.48,32.49,2200.0,24.4356,24.4356,24.4131,24.4206,2200.0
2013-06-17 12:30:00,32.49,32.51,32.49,32.5,2200.0,24.4206,24.4356,24.4206,24.4281,2200.0
2013-06-17 12:40:00,32.49,32.51,32.49,32.49,3100.0,24.4206,24.4356,24.4206,24.4206,3100.0
2013-06-17 12:50:00,32.5,32.5,32.46,32.46,4700.0,24.4281,24.4281,24.3981,24.3981,4700.0
2013-06-17 13:00:00,32.47,32.5,32.47,32.49,10100.0,24.4056,24.4281,24.4056,24.4206,10100.0
2013-06-17 13:10:00,32.49,32.5,32.48,32.49,5900.0,24.4206,24.4281,24.4131,24.4206,5900.0
2013-06-17 13:20:00,32.49,32.52,32.48,32.49,15400.0,24.4206,24.4432,24.4131,24.4206,15400.0
2013-06-17 13:30:00,32.49,32.52,32.49,32.5,9700.0,24.4206,24.4432,24.4206,24.4281,9700.0
2013-06-17 13:40:00,32.5,32.51,32.5,32.51,5800.0,24.4281,24.4356,24.4281,24.4356,5800.0
2013-06-17 13:50:00,32.52,32.53,32.5,32.5,21500.0,24.4432,24.4507,24.4281,24.4281,21500.0
2013-06-17 14:00:00,32.5,32.51,32.41,32.44,16000.0,24.4281,24.4356,24.3605,24.383,16000.0
2013-06-17 14:10:00,32.44,32.45,32.39,32.4,55900.0,24.383,24.3905,24.3455,24.353,55900.0
2013-06-17 14:20:00,32.41,32.43,32.3,32.34,73000.0,24.3605,24.3755,24.2778,24.3079,73000.0
2013-06-17 14:30:00,32.35,32.42,32.33,32.39,12200.0,24.3154,24.368,24.3004,24.3455,12200.0
2013-06-17 14:40:00,32.4,32.42,32.33,32.33,10100.0,24.353,24.368,24.3004,24.3004,10100.0
2013-06-17 14:50:00,32.33,32.35,32.3,32.31,12200.0,24.3004,24.3154,24.2778,24.2853,12200.0
2013-06-17 15:00:00,32.31,32.38,32.31,32.38,16500.0,24.2853,24.3379,24.2853,24.3379,16500.0
2013-06-17 15:10:00,32.37,32.38,32.32,32.36,17900.0,24.3304,24.3379,24.2928,24.3229,17900.0
2013-06-17 15:20:00,32.36,32.41,32.33,32.41,15800.0,24.3229,24.3605,24.3004,24.3605,15800.0
2013-06-17 15:30:00,32.41,32.5,32.41,32.49,39200.0,24.3605,24.4281,24.3605,24.4206,39200.0
2013-06-17 15:40:00,32.5,32.5,32.47,32.49,12500.0,24.4281,24.4281,24.4056,24.4206,12500.0
2013-06-17 15:50:00,32.48,32.5,32.45,32.5,67100.0,24.4131,24.4281,24.3905,24.4281,67100.0
2013-06-18 09:30:00,32.54,32.66,32.53,32.59,27000.0,24.4582,24.5484,24.4507,24.4958,27000.0
2013-06-18 09:40:00,32.58,32.58,32.5,32.52,33700.0,24.4883,24.4883,24.4281,24.4432,33700.0
2013-06-18 09:50:00,32.51,32.53,32.48,32.52,102300.0,24.4356,24.4507,24.4131,24.4432,102300.0
2013-06-18 10:00:00,32.51,32.54,32.49,32.51,63100.0,24.4356,24.4582,24.4206,24.4356,63100.0
2013-06-18 10:10:00,32.5,32.52,32.45,32.51,24200.0,24.4281,24.4432,24.3905,24.4356,24200.0
2013-06-18 10:20:00,32.5,32.51,32.47,32.48,14500.0,24.4281,24.4356,24.4056,24.4131,14500.0
2013-06-18 10:30:00,32.48,32.53,32.48,32.52,22000.0,24.4131,24.4507,24.4131,24.4432,22000.0
2013-06-18 10:40:00,32.53,32.53,32.49,32.5,15400.0,24.4507,24.4507,24.4206,24.4281,15400.0
2013-06-18 10:50:00,32.51,32.52,32.5,32.52,8700.0,24.4356,24.4432,24.4281,24.4432,8700.0
2013-06-18 11:00:00,32.51,32.53,32.5,32.53,7200.0,24.4356,24.4507,24.4281,24.4507,7200.0
2013-06-18 11:10:00,32.52,32.56,32.52,32.56,9300.0,24.4432,24.4732,24.4432,24.4732,9300.0
2013-06-18 11:20:00,32.57,32.59,32.53,32.59,15200.0,24.4807,24.4958,24.4507,24.4958,15200.0
2013-06-18 11:30:00,32.59,32.61,32.59,32.59,11200.0,24.4958,24.5108,24.4958,24.4958,11200.0
2013-06-18 11:40:00,32.6,32.64,32.59,32.62,12700.0,24.5033,24.5334,24.4958,24.5183,12700.0
2013-06-18 11:50:00,32.61,32.61,32.6,32.6,5700.0,24.5108,24.5108,24.5033,24.5033,5700.0
2013-06-18 12:00:00,32.6,32.61,32.6,32.6,3800.0,24.5033,24.5108,24.5033,24.5033,3800.0
2013-06-18 12:10:00,32.6,32.64,32.6,32.63,15400.0,24.5033,24.5334,24.5033,24.5258,15400.0
2013-06-18 12:20:00,32.62,32.64,32.62,32.63,5400.0,24.5183,24.5334,24.5183,24.5258,5400.0
2013-06-18 12:30:00,32.63,32.68,32.63,32.68,19900.0,24.5258,24.5634,24.5258,24.5634,19900.0
2013-06-18 12:40:00,32.68,32.71,32.68,32.71,10800.0,24.5634,24.586,24.5634,24.586,10800.0
2013-06-18 12:50:00,32.73,32.8,32.73,32.8,6900.0,24.601,24.6536,24.601,24.6536,6900.0
2013-06-18 13:00:00,32.8,32.8,32.74,32.74,5000.0,24.6536,24.6536,24.6085,24.6085,5000.0
2013-06-18 13:10:00,32.75,32.77,32.74,32.77,5500.0,24.616,24.6311,24.6085,24.6311,5500.0
2013-06-18 13:20:00,32.77,32.8,32.76,32.78,9600.0,24.6311,24.6536,24.6236,24.6386,9600.0
2013-06-18 13:30:00,32.79,32.81,32.77,32.78,13500.0,24.6461,24.6611,24.6311,24.6386,13500.0
2013-06-18 13:40:00,32.79,32.85,32.79,32.83,35700.0,24.6461,24.6912,24.6461,24.6762,35700.0
2013-06-18 13:50:00,32.84,32.87,32.84,32.87,21300.0,24.6837,24.7062,24.6837,24.7062,21300.0
2013-06-18 14:00:00,32.87,32.9,32.84,32.89,22100.0,24.7062,24.7288,24.6837,24.7213,22100.0
2013-06-18 14:10:00,32.89,32.92,32.89,32.9,51000.0,24.7213,24.7438,24.7213,24.7288,51000.0
2013-06-18 14:20:00,32.89,32.9,32.83,32.87,54800.0,24.7213,24.7288,24.6762,24.7062,54800.0
2013-06-18 14:30:00,32.87,32.89,32.87,32.87,36100.0,24.7062,24.7213,24.7062,24.7062,36100.0
2013-06-18 14:40:00,32.86,32.9,32.86,32.9,77700.0,24.6987,24.7288,24.6987,24.7288,77700.0
2013-06-18 14:50:00,32.9,32.9,32.86,32.88,55100.0,24.7288,24.7288,24.6987,24.7138,55100.0
2013-06-18 15:00:00,32.88,32.89,32.85,32.86,75600.0,24.7138,24.7213,24.6912,24.6987,75600.0
2013-06-18 15:10:00,32.85,32.88,32.84,32.87,84700.0,24.6912,24.7138,24.6837,24.7062,84700.0
2013-06-18 15:20:00,32.87,32.89,32.85,32.88,67000.0,24.7062,24.7213,24.6912,24.7138,67000.0
2013-06-18 15:30:00,32.87,32.88,32.84,32.84,87700.0,24.7062,24.7138,24.6837,24.6837,87700.0
2013-06-18 15:40:00,32.84,32.86,32.83,32.84,79200.0,24.6837,24.6987,24.6762,24.6837,79200.0
2013-06-18 15:50:00,32.84,32.85,32.81,32.84,107100.0,24.6837,24.6912,24.6611,24.6837,107100.0
2013-06-19 09:30:00,32.85,32.85,32.67,32.68,19500.0,24.6912,24.6912,24.5559,24.5634,19500.0
2013-06-19 09:40:00,32.68,32.68,32.64,32.64,11300.0,24.5634,24.5634,24.5334,24.5334,11300.0
2013-06-19 09:50:00,32.64,32.7,32.62,32.69,19500.0,24.5334,24.5785,24.5183,24.5709,19500.0
2013-06-19 10:00:00,32.68,32.73,32.65,32.72,21500.0,24.5634,24.601,24.5409,24.5935,21500.0
2013-06-19 10:10:00,32.72,32.74,32.7,32.73,21000.0,24.5935,24.6085,24.5785,24.601,21000.0
2013-06-19 10:20:00,32.72,32.74,32.71,32.71,7000.0,24.5935,24.6085,24.586,24.586,7000.0
2013-06-19 10:30:00,32.72,32.73,32.7,32.71,8200.0,24.5935,24.601,24.5785,24.586,8200.0
2013-06-19 10:40:00,32.72,32.73,32.66,32.66,10400.0,24.5935,24.601,24.5484,24.5484,10400.0
2013-06-19 10:50:00,32.66,32.69,32.63,32.66,15300.0,24.5484,24.5709,24.5258,24.5484,15300.0
2013-06-19 11:00:00,32.66,32.67,32.64,32.65,8200.0,24.5484,24.5559,24.5334,24.5409,8200.0
2013-06-19 11:10:00,32.68,32.71,32.68,32.71,12500.0,24.5634,24.586,24.5634,24.586,12500.0
2013-06-19 11:20:00,32.72,32.72,32.66,32.68,10300.0,24.5935,24.5935,24.5484,24.5634,10300.0
2013-06-19 11:30:00,32.66,32.66,32.64,32.64,8600.0,24.5484,24.5484,24.5334,24.5334,8600.0
2013-06-19 11:40:00,32.65,32.66,32.62,32.62,7800.0,24.5409,24.5484,24.5183,24.5183,7800.0
2013-06-19 11:50:00,32.62,32.63,32.6,32.61,6700.0,24.5183,24.5258,24.5033,24.5108,6700.0
2013-06-19 12:00:00,32.59,32.62,32.59,32.62,15200.0,24.4958,24.5183,24.4958,24.5183,15200.0
2013-06-19 12:10:00,32.62,32.63,32.61,32.63,9600.0,24.5183,24.5258,24.5108,24.5258,9600.0
2013-06-19 12:20:00,32.64,32.66,32.63,32.66,6900.0,24.5334,24.5484,24.5258,24.5484,6900.0
2013-06-19 12:30:00,32.65,32.67,32.64,32.66,9200.0,24.5409,24.5559,24.5334,24.5484,9200.0
2013-06-19 12:40:00,32.66,32.7,32.66,32.7,7400.0,24.5484,24.5785,24.5484,24.5785,7400.0
2013-06-19 12:50:00,32.69,32.69,32.65,32.66,117000.0,24.5709,24.5709,24.5409,24.5484,117000.0
2013-06-19 13:00:00,32.67,32.69,32.67,32.68,21200.0,24.5559,24.5709,24.5559,24.5634,21200.0
2013-06-19 13:10:00,32.68,32.69,32.67,32.68,11300.0,24.5634,24.5709,24.5559,24.5634,11300.0
2013-06-19 13:20:00,32.69,32.69,32.69,32.69,3900.0,24.5709,24.5709,24.5709,24.5709,3900.0
2013-06-19 13:30:00,32.68,32.7,32.68,32.7,10200.0,24.5634,24.5785,24.5634,24.5785,10200.0
2013-06-19 13:40:00,32.7,32.7,32.69,32.69,1200.0,24.5785,24.5785,24.5709,24.5709,1200.0
2013-06-19 13:50:00,32.71,32.75,32.7,32.72,25300.0,24.586,24.616,24.5785,24.5935,25300.0
2013-06-19 14:00:00,32.74,32.76,32.59,32.64,27300.0,24.6085,24.6236,24.4958,24.5334,27300.0
2013-06-19 14:10:00,32.63,32.82,32.62,32.77,13700.0,24.5258,24.6687,24.5183,24.6311,13700.0
2013-06-19 14:20:00,32.78,32.78,32.66,32.77,19400.0,24.6386,24.6386,24.5484,24.6311,19400.0
2013-06-19 14:30:00,32.76,32.86,32.68,32.78,54100.0,24.6236,24.6987,24.5634,24.6386,54100.0
2013-06-19 14:40:00,32.77,32.96,32.73,32.9,97900.0,24.6311,24.7739,24.601,24.7288,97900.0
2013-06-19 14:50:00,32.88,32.89,32.68,32.69,97000.0,24.7138,24.7213,24.5634,24.5709,97000.0
2013-06-19 15:00:00,32.69,32.76,32.65,32.69,41800.0,24.5709,24.6236,24.5409,24.5709,41800.0
2013-06-19 15:10:00,32.7,32.71,32.59,32.61,190600.0,24.5785,24.586,24.4958,24.5108,190600.0
2013-06-19 15:20:00,32.61,32.77,32.6,32.76,83000.0,24.5108,24.6311,24.5033,24.6236,83000.0
2013-06-19 15:30:00,32.77,32.79,32.71,32.76,63900.0,24.6311,24.6461,24.586,24.6236,63900.0
2013-06-19 15:40:00,32.76,32.77,32.68,32.69,232300.0,24.6236,24.6311,24.5634,24.5709,232300.0
2013-06-19 15:50:00,32.69,32.72,32.63,32.66,249400.0,24.5709,24.5935,24.5258,24.5484,249400.0
2013-06-20 09:30:00,32.4,32.43,32.23,32.32,55400.0,24.353,24.3755,24.2252,24.2928,55400.0
2013-06-20 09:40:00,32.26,32.41,32.22,32.4,65800.0,24.2477,24.3605,24.2177,24.353,65800.0
2013-06-20 09:50:00,32.39,32.41,32.33,32.36,54400.0,24.3455,24.3605,24.3004,24.3229,54400.0
2013-06-20 10:00:00,32.34,32.51,32.33,32.43,89600.0,24.3079,24.4356,24.3004,24.3755,89600.0
2013-06-20 10:10:00,32.44,32.46,32.29,32.45,194100.0,24.383,24.3981,24.2703,24.3905,194100.0
2013-06-20 10:20:00,32.45,32.58,32.43,32.52,241500.0,24.3905,24.4883,24.3755,24.4432,241500.0
2013-06-20 10:30:00,32.51,32.52,32.39,32.45,85600.0,24.4356,24.4432,24.3455,24.3905,85600.0
2013-06-20 10:40:00,32.45,32.56,32.44,32.54,63100.0,24.3905,24.4732,24.383,24.4582,63100.0
2013-06-20 10:50:00,32.56,32.59,32.53,32.57,57500.0,24.4732,24.4958,24.4507,24.4807,57500.0
2013-06-20 11:00:00,32.56,32.57,32.5,32.5,30300.0,24.4732,24.4807,24.4281,24.4281,30300.0
2013-06-20 11:10:00,32.5,32.55,32.5,32.51,94800.0,24.4281,24.4657,24.4281,24.4356,94800.0
2013-06-20 11:20:00,32.51,32.55,32.51,32.53,54500.0,24.4356,24.4657,24.4356,24.4507,54500.0
2013-06-20 11:30:00,32.54,32.58,32.5,32.58,107500.0,24.4582,24.4883,24.4281,24.4883,107500.0
2013-06-20 11:40:00,32.57,32.63,32.56,32.63,95900.0,24.4807,24.5258,24.4732,24.5258,95900.0
2013-06-20 11:50:00,32.64,32.67,32.64,32.67,50600.0,24.5334,24.5559,24.5334,24.5559,50600.0
2013-06-20 12:00:00,32.67,32.7,32.64,32.68,58000.0,24.5559,24.5785,24.5334,24.5634,58000.0
2013-06-20 12:10:00,32.69,32.73,32.69,32.73,49300.0,24.5709,24.601,24.5709,24.601,49300.0
2013-06-20 12:20:00,32.72,32.81,32.7,32.81,230500.0,24.5935,24.6611,24.5785,24.6611,230500.0
2013-06-20 12:30:00,32.81,32.85,32.81,32.81,149000.0,24.6611,24.6912,24.6611,24.6611,149000.0
2013-06-20 12:40:00,32.8,32.81,32.77,32.79,14700.0,24.6536,24.6611,24.6311,24.6461,14700.0
2013-06-20 12:50:00,32.79,32.81,32.76,32.79,75000.0,24.6461,24.6611,24.6236,24.6461,75000.0
2013-06-20 13:00:00,32.78,32.83,32.77,32.79,129700.0,24.6386,24.6762,24.6311,24.6461,129700.0
2013-06-20 13:10:00,32.78,32.8,32.75,32.76,65700.0,24.6386,24.6536,24.616,24.6236,65700.0
2013-06-20 13:20:00,32.76,32.78,32.74,32.78,67500.0,24.6236,24.6386,24.6085,24.6386,67500.0
2013-06-20 13:30:00,32.77,32.8,32.77,32.78,35400.0,24.6311,24.6536,24.6311,24.6386,35400.0
2013-06-20 13:40:00,32.78,32.84,32.78,32.82,76900.0,24.6386,24.6837,24.6386,24.6687,76900.0
2013-06-20 13:50:00,32.82,32.83,32.77,32.83,38100.0,24.6687,24.6762,24.6311,24.6762,38100.0
2013-06-20 14:00:00,32.82,32.85,32.77,32.79,49700.0,24.6687,24.6912,24.6311,24.6461,49700.0
2013-06-20 14:10:00,32.8,32.85,32.78,32.83,138900.0,24.6536,24.6912,24.6386,24.6762,138900.0
2013-06-20 14:20:00,32.83,32.83,32.7,32.7,148400.0,24.6762,24.6762,24.5785,24.5785,148400.0
2013-06-20 14:30:00,32.71,32.72,32.62,32.62,307300.0,24.586,24.5935,24.5183,24.5183,307300.0
2013-06-20 14:40:00,32.62,32.67,32.62,32.62,51800.0,24.5183,24.5559,24.5183,24.5183,51800.0
2013-06-20 14:50:00,32.62,32.63,32.54,32.54,231200.0,24.5183,24.5258,24.4582,24.4582,231200.0
2013-06-20 15:00:00,32.55,32.68,32.53,32.68,50200.0,24.4657,24.5634,24.4507,24.5634,50200.0
2013-06-20 15:10:00,32.67,32.67,32.54,32.55,128100.0,24.5559,24.5559,24.4582,24.4657,128100.0
2013-06-20 15:20:00,32.55,32.55,32.48,32.5,334400.0,24.4657,24.4657,24.4131,24.4281,334400.0
2013-06-20 15:30:00,32.5,32.52,32.44,32.48,190400.0,24.4281,24.4432,24.383,24.4131,190400.0
2013-06-20 15:40:00,32.47,32.52,32.47,32.5,134900.0,24.4056,24.4432,24.4056,24.4281,134900.0
2013-06-20 15:50:00,32.49,32.65,32.48,32.59,132600.0,24.4206,24.5409,24.4131,24.4958,132600.0
2013-06-21 09:30:00,32.63,32.72,32.44,32.44,94200.0,24.6336,24.7016,24.4902,24.4902,94200.0
2013-06-21 09:40:00,32.4,32.59,32.37,32.58,41400.0,24.46,24.6034,24.4374,24.5959,41400.0
2013-06-21 09:50:00,32.59,32.59,32.42,32.43,34800.0,24.6034,24.6034,24.4751,24.4827,34800.0
2013-06-21 10:00:00,32.43,32.62,32.43,32.56,162200.0,24.4827,24.6261,24.4827,24.5808,162200.0
2013-06-21 10:10:00,32.55,32.59,32.54,32.55,27500.0,24.5732,24.6034,24.5657,24.5732,27500.0
2013-06-21 10:20:00,32.56,32.61,32.54,32.55,35000.0,24.5808,24.6185,24.5657,24.5732,35000.0
2013-06-21 10:30:00,32.54,32.54,32.44,32.49,32200.0,24.5657,24.5657,24.4902,24.5279,32200.0
2013-06-21 10:40:00,32.49,32.59,32.46,32.57,60700.0,24.5279,24.6034,24.5053,24.5883,60700.0
2013-06-21 10:50:00,32.56,32.62,32.53,32.53,248700.0,24.5808,24.6261,24.5581,24.5581,248700.0
2013-06-21 11:00:00,32.53,32.56,32.47,32.54,82900.0,24.5581,24.5808,24.5129,24.5657,82900.0
2013-06-21 11:10:00,32.54,32.54,32.44,32.52,170500.0,24.5657,24.5657,24.4902,24.5506,170500.0
2013-06-21 11:20:00,32.51,32.51,32.39,32.39,91900.0,24.543,24.543,24.4525,24.4525,91900.0
2013-06-21 11:30:00,32.39,32.53,32.35,32.5,233700.0,24.4525,24.5581,24.4223,24.5355,233700.0
2013-06-21 11:40:00,32.51,32.54,32.48,32.51,89100.0,24.543,24.5657,24.5204,24.543,89100.0
2013-06-21 11:50:00,32.51,32.52,32.43,32.49,69500.0,24.543,24.5506,24.4827,24.5279,69500.0
2013-06-21 12:00:00,32.49,32.61,32.49,32.56,149900.0,24.5279,24.6185,24.5279,24.5808,149900.0
2013-06-21 12:10:00,32.56,32.61,32.52,32.59,58100.0,24.5808,24.6185,24.5506,24.6034,58100.0
2013-06-21 12:20:00,32.58,32.58,32.52,32.58,38500.0,24.5959,24.5959,24.5506,24.5959,38500.0
2013-06-21 12:30:00,32.58,32.59,32.55,32.55,50800.0,24.5959,24.6034,24.5732,24.5732,50800.0
2013-06-21 12:40:00,32.55,32.69,32.53,32.69,106700.0,24.5732,24.6789,24.5581,24.6789,106700.0
2013-06-21 12:50:00,32.69,32.74,32.64,32.73,100400.0,24.6789,24.7167,24.6412,24.7091,100400.0
2013-06-21 13:00:00,32.74,32.82,32.66,32.81,68700.0,24.7167,24.7771,24.6563,24.7695,68700.0
2013-06-21 13:10:00,32.82,32.83,32.75,32.76,83800.0,24.7771,24.7846,24.7242,24.7318,83800.0
2013-06-21 13:20:00,32.76,32.77,32.72,32.72,38500.0,24.7318,24.7393,24.7016,24.7016,38500.0
2013-06-21 13:30:00,32.73,32.77,32.72,32.74,52700.0,24.7091,24.7393,24.7016,24.7167,52700.0
2013-06-21 13:40:00,32.75,32.76,32.65,32.65,28400.0,24.7242,24.7318,24.6487,24.6487,28400.0
2013-06-21 13:50:00,32.66,32.69,32.61,32.64,33700.0,24.6563,24.6789,24.6185,24.6412,33700.0
2013-06-21 14:00:00,32.64,32.67,32.58,32.61,30100.0,24.6412,24.6638,24.5959,24.6185,30100.0
2013-06-21 14:10:00,32.61,32.72,32.61,32.72,32900.0,24.6185,24.7016,24.6185,24.7016,32900.0
2013-06-21 14:20:00,32.71,32.74,32.68,32.73,72200.0,24.694,24.7167,24.6714,24.7091,72200.0
2013-06-21 14:30:00,32.73,32.73,32.67,32.7,52600.0,24.7091,24.7091,24.6638,24.6865,52600.0
2013-06-21 14:40:00,32.7,32.7,32.65,32.67,46500.0,24.6865,24.6865,24.6487,24.6638,46500.0
2013-06-21 14:50:00,32.67,32.68,32.61,32.65,22600.0,24.6638,24.6714,24.6185,24.6487,22600.0
2013-06-21 15:00:00,32.65,32.7,32.64,32.68,70000.0,24.6487,24.6865,24.6412,24.6714,70000.0
2013-06-21 15:10:00,32.68,32.72,32.68,32.69,65800.0,24.6714,24.7016,24.6714,24.6789,65800.0
2013-06-21 15:20:00,32.69,32.79,32.69,32.79,182200.0,24.6789,24.7544,24.6789,24.7544,182200.0
2013-06-21 15:30:00,32.79,32.8,32.73,32.74,51100.0,24.7544,24.762,24.7091,24.7167,51100.0
2013-06-21 15:40:00,32.74,32.75,32.68,32.72,329600.0,24.7167,24.7242,24.6714,24.7016,329600.0
2013-06-21 15:50:00,32.72,32.82,32.71,32.78,310100.0,24.7016,24.7771,24.694,24.7469,310100.0
2013-06-24 09:30:00,32.51,32.56,32.38,32.38,92200.0,24.543,24.5808,24.4449,24.4449,92200.0
2013-06-24 09:40:00,32.36,32.58,32.36,32.56,60900.0,24.4298,24.5959,24.4298,24.5808,60900.0
2013-06-24 09:50:00,32.57,32.58,32.39,32.44,118900.0,24.5883,24.5959,24.4525,24.4902,118900.0
2013-06-24 10:00:00,32.44,32.5,32.34,32.48,112300.0,24.4902,24.5355,24.4147,24.5204,112300.0
2013-06-24 10:10:00,32.48,32.58,32.48,32.52,84400.0,24.5204,24.5959,24.5204,24.5506,84400.0
2013-06-24 10:20:00,32.5,32.5,32.43,32.47,46700.0,24.5355,24.5355,24.4827,24.5129,46700.0
2013-06-24 10:30:00,32.46,32.58,32.41,32.57,41800.0,24.5053,24.5959,24.4676,24.5883,41800.0
2013-06-24 10:40:00,32.56,32.61,32.51,32.58,75400.0,24.5808,24.6185,24.543,24.5959,75400.0
2013-06-24 10:50:00,32.6,32.67,32.55,32.59,84100.0,24.611,24.6638,24.5732,24.6034,84100.0
2013-06-24 11:00:00,32.57,32.62,32.55,32.59,24300.0,24.5883,24.6261,24.5732,24.6034,24300.0
2013-06-24 11:10:00,32.59,32.59,32.47,32.47,45300.0,24.6034,24.6034,24.5129,24.5129,45300.0
2013-06-24 11:20:00,32.48,32.5,32.44,32.46,38900.0,24.5204,24.5355,24.4902,24.5053,38900.0
2013-06-24 11:30:00,32.46,32.55,32.45,32.55,119000.0,24.5053,24.5732,24.4978,24.5732,119000.0
2013-06-24 11:40:00,32.55,32.59,32.48,32.52,23000.0,24.5732,24.6034,24.5204,24.5506,23000.0
2013-06-24 11:50:00,32.51,32.59,32.5,32.57,16000.0,24.543,24.6034,24.5355,24.5883,16000.0
2013-06-24 12:00:00,32.57,32.61,32.48,32.49,48000.0,24.5883,24.6185,24.5204,24.5279,48000.0
2013-06-24 12:10:00,32.5,32.52,32.47,32.47,35000.0,24.5355,24.5506,24.5129,24.5129,35000.0
2013-06-24 12:20:00,32.43,32.58,32.43,32.53,112100.0,24.4827,24.5959,24.4827,24.5581,112100.0
2013-06-24 12:30:00,32.55,32.61,32.54,32.55,28000.0,24.5732,24.6185,24.5657,24.5732,28000.0
2013-06-24 12:40:00,32.55,32.62,32.55,32.59,26800.0,24.5732,24.6261,24.5732,24.6034,26800.0
2013-06-24 12:50:00,32.59,32.63,32.55,32.62,23300.0,24.6034,24.6336,24.5732,24.6261,23300.0
2013-06-24 13:00:00,32.61,32.63,32.55,32.57,22400.0,24.6185,24.6336,24.5732,24.5883,22400.0
2013-06-24 13:10:00,32.58,32.66,32.57,32.66,42400.0,24.5959,24.6563,24.5883,24.6563,42400.0
2013-06-24 13:20:00,32.66,32.68,32.57,32.62,39600.0,24.6563,24.6714,24.5883,24.6261,39600.0
2013-06-24 13:30:00,32.61,32.65,32.59,32.64,121600.0,24.6185,24.6487,24.6034,24.6412,121600.0
2013-06-24 13:40:00,32.64,32.69,32.57,32.58,135500.0,24.6412,24.6789,24.5883,24.5959,135500.0
2013-06-24 13:50:00,32.57,32.65,32.55,32.65,37700.0,24.5883,24.6487,24.5732,24.6487,37700.0
2013-06-24 14:00:00,32.66,32.73,32.63,32.7,47200.0,24.6563,24.7091,24.6336,24.6865,47200.0
2013-06-24 14:10:00,32.7,32.72,32.62,32.65,64800.0,24.6865,24.7016,24.6261,24.6487,64800.0
2013-06-24 14:20:00,32.67,32.69,32.59,32.66,51900.0,24.6638,24.6789,24.6034,24.6563,51900.0
2013-06-24 14:30:00,32.65,32.79,32.65,32.79,99000.0,24.6487,24.7544,24.6487,24.7544,99000.0
2013-06-24 14:40:00,32.78,32.79,32.7,32.76,67400.0,24.7469,24.7544,24.6865,24.7318,67400.0
2013-06-24 14:50:00,32.76,32.78,32.68,32.71,84700.0,24.7318,24.7469,24.6714,24.694,84700.0
2013-06-24 15:00:00,32.7,32.76,32.68,32.71,24900.0,24.6865,24.7318,24.6714,24.694,24900.0
2013-06-24 15:10:00,32.72,32.74,32.62,32.65,37100.0,24.7016,24.7167,24.6261,24.6487,37100.0
2013-06-24 15:20:00,32.65,32.7,32.62,32.63,44300.0,24.6487,24.6865,24.6261,24.6336,44300.0
2013-06-24 15:30:00,32.64,32.72,32.62,32.71,58500.0,24.6412,24.7016,24.6261,24.694,58500.0
2013-06-24 15:40:00,32.71,32.71,32.58,32.63,49600.0,24.694,24.694,24.5959,24.6336,49600.0
2013-06-24 15:50:00,32.62,32.67,32.55,32.57,127400.0,24.6261,24.6638,24.5732,24.5883,127400.0
2013-06-25 09:30:00,32.99,32.99,32.7,32.77,148300.0,24.9054,24.9054,24.6865,24.7393,148300.0
2013-06-25 09:40:00,32.77,32.85,32.72,32.72,89900.0,24.7393,24.7997,24.7016,24.7016,89900.0
2013-06-25 09:50:00,32.71,32.77,32.6,32.72,129300.0,24.694,24.7393,24.611,24.7016,129300.0
2013-06-25 10:00:00,32.73,32.75,32.59,32.72,66300.0,24.7091,24.7242,24.6034,24.7016,66300.0
2013-06-25 10:10:00,32.71,32.72,32.58,32.62,63800.0,24.694,24.7016,24.5959,24.6261,63800.0
2013-06-25 10:20:00,32.64,32.73,32.63,32.68,34300.0,24.6412,24.7091,24.6336,24.6714,34300.0
2013-06-25 10:30:00,32.67,32.76,32.65,32.74,63500.0,24.6638,24.7318,24.6487,24.7167,63500.0
2013-06-25 10:40:00,32.74,32.82,32.74,32.82,76400.0,24.7167,24.7771,24.7167,24.7771,76400.0
2013-06-25 10:50:00,32.84,32.88,32.82,32.84,41500.0,24.7922,24.8224,24.7771,24.7922,41500.0
2013-06-25 11:00:00,32.83,32.9,32.81,32.9,49000.0,24.7846,24.8375,24.7695,24.8375,49000.0
2013-06-25 11:10:00,32.9,32.91,32.84,32.84,52600.0,24.8375,24.845,24.7922,24.7922,52600.0
2013-06-25 11:20:00,32.84,32.84,32.8,32.83,31500.0,24.7922,24.7922,24.762,24.7846,31500.0
2013-06-25 11:30:00,32.83,32.85,32.82,32.84,20400.0,24.7846,24.7997,24.7771,24.7922,20400.0
2013-06-25 11:40:00,32.84,32.88,32.8,32.86,41700.0,24.7922,24.8224,24.762,24.8073,41700.0
2013-06-25 11:50:00,32.86,32.91,32.84,32.85,23400.0,24.8073,24.845,24.7922,24.7997,23400.0
2013-06-25 12:00:00,32.84,32.97,32.82,32.97,99700.0,24.7922,24.8903,24.7771,24.8903,99700.0
2013-06-25 12:10:00,32.97,33.02,32.97,33.02,77300.0,24.8903,24.9281,24.8903,24.9281,77300.0
2013-06-25 12:20:00,33.02,33.05,32.99,33.04,230700.0,24.9281,24.9507,24.9054,24.9432,230700.0
2013-06-25 12:30:00,33.04,33.11,33.04,33.08,127100.0,24.9432,24.996,24.9432,24.9734,127100.0
2013-06-25 12:40:00,33.09,33.1,33.06,33.08,43100.0,24.9809,24.9885,24.9583,24.9734,43100.0
2013-06-25 12:50:00,33.08,33.08,33.02,33.04,136700.0,24.9734,24.9734,24.9281,24.9432,136700.0
2013-06-25 13:00:00,33.04,33.07,33.02,33.02,116200.0,24.9432,24.9658,24.9281,24.9281,116200.0
2013-06-25 13:10:00,33.02,33.07,33.01,33.02,37900.0,24.9281,24.9658,24.9205,24.9281,37900.0
2013-06-25 13:20:00,33.01,33.04,33.0,33.04,77300.0,24.9205,24.9432,24.913,24.9432,77300.0
2013-06-25 13:30:00,33.04,33.05,33.01,33.05,46800.0,24.9432,24.9507,24.9205,24.9507,46800.0
2013-06-25 13:40:00,33.05,33.12,33.03,33.11,157900.0,24.9507,25.0036,24.9356,24.996,157900.0
2013-06-25 13:50:00,33.11,33.11,33.07,33.1,141400.0,24.996,24.996,24.9658,24.9885,141400.0
2013-06-25 14:00:00,33.09,33.11,33.06,33.1,117900.0,24.9809,24.996,24.9583,24.9885,117900.0
2013-06-25 14:10:00,33.11,33.12,33.08,33.11,55000.0,24.996,25.0036,24.9734,24.996,55000.0
2013-06-25 14:20:00,33.1,33.11,33.07,33.11,47100.0,24.9885,24.996,24.9658,24.996,47100.0
2013-06-25 14:30:00,33.11,33.14,33.09,33.11,64600.0,24.996,25.0187,24.9809,24.996,64600.0
2013-06-25 14:40:00,33.11,33.16,33.1,33.14,123100.0,24.996,25.0338,24.9885,25.0187,123100.0
2013-06-25 14:50:00,33.14,33.17,33.12,33.16,87100.0,25.0187,25.0413,25.0036,25.0338,87100.0
2013-06-25 15:00:00,33.16,33.23,33.16,33.23,289100.0,25.0338,25.0866,25.0338,25.0866,289100.0
2013-06-25 15:10:00,33.23,33.24,33.21,33.23,187600.0,25.0866,25.0942,25.0715,25.0866,187600.0
2013-06-25 15:20:00,33.23,33.31,33.23,33.31,173100.0,25.0866,25.147,25.0866,25.147,173100.0
2013-06-25 15:30:00,33.31,33.33,33.3,33.32,191300.0,25.147,25.1621,25.1394,25.1545,191300.0
2013-06-25 15:40:00,33.32,33.33,33.3,33.31,287800.0,25.1545,25.1621,25.1394,25.147,287800.0
2013-06-25 15:50:00,33.32,33.33,33.24,33.26,574900.0,25.1545,25.1621,25.0942,25.1093,574900.0
2013-06-26 09:30:00,33.57,33.7,33.5,33.58,215200.0,25.3433,25.4414,25.2904,25.3508,215200.0
2013-06-26 09:40:00,33.59,33.68,33.54,33.66,313600.0,25.3584,25.4263,25.3206,25.4112,313600.0
2013-06-26 09:50:00,33.66,33.7,33.62,33.66,246900.0,25.4112,25.4414,25.381,25.4112,246900.0
2013-06-26 10:00:00,33.66,33.67,33.56,33.58,138900.0,25.4112,25.4188,25.3357,25.3508,138900.0
2013-06-26 10:10:00,33.59,33.6,33.42,33.43,680200.0,25.3584,25.3659,25.23,25.2376,680200.0
2013-06-26 10:20:00,33.43,33.48,33.41,33.44,88100.0,25.2376,25.2753,25.2225,25.2451,88100.0
2013-06-26 10:30:00,33.43,33.44,33.3,33.35,464500.0,25.2376,25.2451,25.1394,25.1772,464500.0
2013-06-26 10:40:00,33.35,33.38,33.32,33.32,52700.0,25.1772,25.1998,25.1545,25.1545,52700.0
2013-06-26 10:50:00,33.32,33.33,33.26,33.29,127600.0,25.1545,25.1621,25.1093,25.1319,127600.0
2013-06-26 11:00:00,33.28,33.29,33.19,33.24,68500.0,25.1244,25.1319,25.0564,25.0942,68500.0
2013-06-26 11:10:00,33.24,33.32,33.24,33.29,63000.0,25.0942,25.1545,25.0942,25.1319,63000.0
2013-06-26 11:20:00,33.29,33.3,33.23,33.28,76700.0,25.1319,25.1394,25.0866,25.1244,76700.0
2013-06-26 11:30:00,33.28,33.3,33.24,33.3,107300.0,25.1244,25.1394,25.0942,25.1394,107300.0
2013-06-26 11:40:00,33.3,33.3,33.25,33.28,31500.0,25.1394,25.1394,25.1017,25.1244,31500.0
2013-06-26 11:50:00,33.27,33.3,33.26,33.28,93100.0,25.1168,25.1394,25.1093,25.1244,93100.0
2013-06-26 12:00:00,33.27,33.36,33.27,33.34,81800.0,25.1168,25.1847,25.1168,25.1696,81800.0
2013-06-26 12:10:00,33.34,33.37,33.33,33.37,31700.0,25.1696,25.1923,25.1621,25.1923,31700.0
2013-06-26 12:20:00,33.37,33.39,33.36,33.38,52600.0,25.1923,25.2074,25.1847,25.1998,52600.0
2013-06-26 12:30:00,33.38,33.43,33.35,33.43,158000.0,25.1998,25.2376,25.1772,25.2376,158000.0
2013-06-26 12:40:00,33.42,33.44,33.38,33.43,90800.0,25.23,25.2451,25.1998,25.2376,90800.0
2013-06-26 12:50:00,33.43,33.48,33.43,33.47,102300.0,25.2376,25.2753,25.2376,25.2678,102300.0
2013-06-26 13:00:00,33.46,33.48,33.44,33.45,36000.0,25.2602,25.2753,25.2451,25.2527,36000.0
2013-06-26 13:10:00,33.44,33.5,33.44,33.48,102000.0,25.2451,25.2904,25.2451,25.2753,102000.0
2013-06-26 13:20:00,33.48,33.5,33.45,33.49,96100.0,25.2753,25.2904,25.2527,25.2829,96100.0
2013-06-26 13:30:00,33.49,33.53,33.46,33.51,172300.0,25.2829,25.3131,25.2602,25.298,172300.0
2013-06-26 13:40:00,33.51,33.52,33.48,33.49,51200.0,25.298,25.3055,25.2753,25.2829,51200.0
2013-06-26 13:50:00,33.5,33.52,33.5,33.5,31800.0,25.2904,25.3055,25.2904,25.2904,31800.0
2013-06-26 14:00:00,33.51,33.52,33.45,33.49,56600.0,25.298,25.3055,25.2527,25.2829,56600.0
2013-06-26 14:10:00,33.48,33.5,33.47,33.5,49400.0,25.2753,25.2904,25.2678,25.2904,49400.0
2013-06-26 14:20:00,33.5,33.52,33.49,33.52,73300.0,25.2904,25.3055,25.2829,25.3055,73300.0
2013-06-26 14:30:00,33.51,33.52,33.49,33.5,48000.0,25.298,25.3055,25.2829,25.2904,48000.0
2013-06-26 14:40:00,33.5,33.51,33.48,33.51,32100.0,25.2904,25.298,25.2753,25.298,32100.0
2013-06-26 14:50:00,33.5,33.52,33.49,33.49,48200.0,25.2904,25.3055,25.2829,25.2829,48200.0
2013-06-26 15:00:00,33.49,33.53,33.49,33.5,36700.0,25.2829,25.3131,25.2829,25.2904,36700.0
2013-06-26 15:10:00,33.51,33.52,33.48,33.48,64100.0,25.298,25.3055,25.2753,25.2753,64100.0
2013-06-26 15:20:00,33.48,33.5,33.46,33.48,48700.0,25.2753,25.2904,25.2602,25.2753,48700.0
2013-06-26 15:30:00,33.48,33.48,33.46,33.47,43300.0,25.2753,25.2753,25.2602,25.2678,43300.0
2013-06-26 15:40:00,33.48,33.49,33.39,33.41,160000.0,25.2753,25.2829,25.2074,25.2225,160000.0
2013-06-26 15:50:00,33.41,33.42,33.35,33.36,303700.0,25.2225,25.23,25.1772,25.1847,303700.0
2013-06-27 09:30:00,33.63,33.63,33.5,33.57,105400.0,25.3886,25.3886,25.2904,25.3433,105400.0
2013-06-27 09:40:00,33.57,33.67,33.57,33.63,75600.0,25.3433,25.4188,25.3433,25.3886,75600.0
2013-06-27 09:50:00,33.64,33.69,33.62,33.65,40500.0,25.3961,25.4339,25.381,25.4037,40500.0
2013-06-27 10:00:00,33.66,33.67,33.6,33.62,63100.0,25.4112,25.4188,25.3659,25.381,63100.0
2013-06-27 10:10:00,33.65,33.68,33.62,33.66,52500.0,25.4037,25.4263,25.381,25.4112,52500.0
2013-06-27 10:20:00,33.66,33.73,33.66,33.73,78000.0,25.4112,25.4641,25.4112,25.4641,78000.0
2013-06-27 10:30:00,33.73,33.81,33.73,33.8,99300.0,25.4641,25.5245,25.4641,25.5169,99300.0
2013-06-27 10:40:00,33.8,33.81,33.75,33.75,75900.0,25.5169,25.5245,25.4792,25.4792,75900.0
2013-06-27 10:50:00,33.75,33.8,33.74,33.77,57400.0,25.4792,25.5169,25.4716,25.4943,57400.0
2013-06-27 11:00:00,33.77,33.83,33.77,33.8,78700.0,25.4943,25.5396,25.4943,25.5169,78700.0
2013-06-27 11:10:00,33.8,33.83,33.78,33.83,110900.0,25.5169,25.5396,25.5018,25.5396,110900.0
2013-06-27 11:20:00,33.83,33.85,33.81,33.83,111500.0,25.5396,25.5547,25.5245,25.5396,111500.0
2013-06-27 11:30:00,33.83,33.88,33.83,33.88,114600.0,25.5396,25.5773,25.5396,25.5773,114600.0
2013-06-27 11:40:00,33.88,33.91,33.87,33.9,76500.0,25.5773,25.6,25.5698,25.5924,76500.0
2013-06-27 11:50:00,33.9,33.93,33.9,33.92,110400.0,25.5924,25.6151,25.5924,25.6075,110400.0
2013-06-27 12:00:00,33.92,33.92,33.86,33.87,56300.0,25.6075,25.6075,25.5622,25.5698,56300.0
2013-06-27 12:10:00,33.87,33.89,33.84,33.88,308800.0,25.5698,25.5849,25.5471,25.5773,308800.0
2013-06-27 12:20:00,33.88,33.89,33.86,33.87,45700.0,25.5773,25.5849,25.5622,25.5698,45700.0
2013-06-27 12:30:00,33.87,33.89,33.86,33.89,103300.0,25.5698,25.5849,25.5622,25.5849,103300.0
2013-06-27 12:40:00,33.89,33.91,33.88,33.89,125200.0,25.5849,25.6,25.5773,25.5849,125200.0
2013-06-27 12:50:00,33.9,33.94,33.89,33.91,158000.0,25.5924,25.6226,25.5849,25.6,158000.0
2013-06-27 13:00:00,33.91,33.97,33.9,33.92,86700.0,25.6,25.6453,25.5924,25.6075,86700.0
2013-06-27 13:10:00,33.92,33.95,33.91,33.94,44700.0,25.6075,25.6302,25.6,25.6226,44700.0
2013-06-27 13:20:00,33.94,33.96,33.92,33.95,31400.0,25.6226,25.6377,25.6075,25.6302,31400.0
2013-06-27 13:30:00,33.95,33.99,33.95,33.98,68500.0,25.6302,25.6604,25.6302,25.6528,68500.0
2013-06-27 13:40:00,33.98,34.01,33.98,34.01,33300.0,25.6528,25.6755,25.6528,25.6755,33300.0
2013-06-27 13:50:00,34.01,34.02,33.97,33.97,57300.0,25.6755,25.683,25.6453,25.6453,57300.0
2013-06-27 14:00:00,33.97,33.99,33.95,33.97,49200.0,25.6453,25.6604,25.6302,25.6453,49200.0
2013-06-27 14:10:00,33.97,34.0,33.96,34.0,40400.0,25.6453,25.6679,25.6377,25.6679,40400.0
2013-06-27 14:20:00,34.0,34.01,33.97,34.0,38300.0,25.6679,25.6755,25.6453,25.6679,38300.0
2013-06-27 14:30:00,34.0,34.02,33.99,34.01,35900.0,25.6679,25.683,25.6604,25.6755,35900.0
2013-06-27 14:40:00,34.0,34.01,33.96,33.97,52700.0,25.6679,25.6755,25.6377,25.6453,52700.0
2013-06-27 14:50:00,33.96,34.0,33.96,33.98,39500.0,25.6377,25.6679,25.6377,25.6528,39500.0
2013-06-27 15:00:00,33.98,33.99,33.94,33.95,67800.0,25.6528,25.6604,25.6226,25.6302,67800.0
2013-06-27 15:10:00,33.94,33.98,33.94,33.97,56500.0,25.6226,25.6528,25.6226,25.6453,56500.0
2013-06-27 15:20:00,33.98,34.01,33.96,34.01,124200.0,25.6528,25.6755,25.6377,25.6755,124200.0
2013-06-27 15:30:00,34.01,34.02,33.98,34.0,139600.0,25.6755,25.683,25.6528,25.6679,139600.0
2013-06-27 15:40:00,34.01,34.02,33.99,34.01,168100.0,25.6755,25.683,25.6604,25.6755,168100.0
2013-06-27 15:50:00,34.01,34.03,33.95,33.96,445600.0,25.6755,25.6906,25.6302,25.6377,445600.0
2013-06-28 09:30:00,33.87,33.97,33.8,33.83,78000.0,25.5698,25.6453,25.5169,25.5396,78000.0
2013-06-28 09:40:00,33.83,33.85,33.72,33.82,27400.0,25.5396,25.5547,25.4565,25.532,27400.0
2013-06-28 09:50:00,33.81,33.81,33.72,33.73,100500.0,25.5245,25.5245,25.4565,25.4641,100500.0
2013-06-28 10:00:00,33.76,33.86,33.73,33.86,66800.0,25.4867,25.5622,25.4641,25.5622,66800.0
2013-06-28 10:10:00,33.85,33.85,33.8,33.83,28700.0,25.5547,25.5547,25.5169,25.5396,28700.0
2013-06-28 10:20:00,33.83,33.93,33.82,33.93,77900.0,25.5396,25.6151,25.532,25.6151,77900.0
2013-06-28 10:30:00,33.93,34.01,33.92,33.98,105400.0,25.6151,25.6755,25.6075,25.6528,105400.0
2013-06-28 10:40:00,33.99,34.0,33.88,33.9,29000.0,25.6604,25.6679,25.5773,25.5924,29000.0
2013-06-28 10:50:00,33.9,33.95,33.89,33.95,38800.0,25.5924,25.6302,25.5849,25.6302,38800.0
2013-06-28 11:00:00,33.94,33.97,33.93,33.96,16700.0,25.6226,25.6453,25.6151,25.6377,16700.0
2013-06-28 11:10:00,33.96,34.0,33.96,33.98,69300.0,25.6377,25.6679,25.6377,25.6528,69300.0
2013-06-28 11:20:00,33.98,34.0,33.97,33.98,71300.0,25.6528,25.6679,25.6453,25.6528,71300.0
2013-06-28 11:30:00,33.98,34.04,33.97,34.01,66400.0,25.6528,25.6981,25.6453,25.6755,66400.0
2013-06-28 11:40:00,34.01,34.05,33.97,34.05,103800.0,25.6755,25.7057,25.6453,25.7057,103800.0
2013-06-28 11:50:00,34.04,34.04,34.01,34.03,87600.0,25.6981,25.6981,25.6755,25.6906,87600.0
2013-06-28 12:00:00,34.03,34.03,33.96,33.96,19700.0,25.6906,25.6906,25.6377,25.6377,19700.0
2013-06-28 12:10:00,33.97,33.99,33.93,33.93,24500.0,25.6453,25.6604,25.6151,25.6151,24500.0
2013-06-28 12:20:00,33.93,34.0,33.92,34.0,25000.0,25.6151,25.6679,25.6075,25.6679,25000.0
2013-06-28 12:30:00,33.99,33.99,33.95,33.98,25300.0,25.6604,25.6604,25.6302,25.6528,25300.0
2013-06-28 12:40:00,33.98,33.98,33.94,33.96,14000.0,25.6528,25.6528,25.6226,25.6377,14000.0
2013-06-28 12:50:00,33.95,33.98,33.94,33.96,98500.0,25.6302,25.6528,25.6226,25.6377,98500.0
2013-06-28 13:00:00,33.96,33.97,33.94,33.97,115500.0,25.6377,25.6453,25.6226,25.6453,115500.0
2013-06-28 13:10:00,33.96,33.99,33.95,33.99,40300.0,25.6377,25.6604,25.6302,25.6604,40300.0
2013-06-28 13:20:00,33.99,34.03,33.97,34.01,50200.0,25.6604,25.6906,25.6453,25.6755,50200.0
2013-06-28 13:30:00,34.01,34.03,34.0,34.0,53400.0,25.6755,25.6906,25.6679,25.6679,53400.0
2013-06-28 13:40:00,34.0,34.03,33.99,34.03,77900.0,25.6679,25.6906,25.6604,25.6906,77900.0
2013-06-28 13:50:00,34.02,34.05,34.02,34.04,63000.0,25.683,25.7057,25.683,25.6981,63000.0
2013-06-28 14:00:00,34.04,34.08,34.04,34.07,120300.0,25.6981,25.7283,25.6981,25.7208,120300.0
2013-06-28 14:10:00,34.07,34.08,34.02,34.02,43200.0,25.7208,25.7283,25.683,25.683,43200.0
2013-06-28 14:20:00,34.02,34.03,34.0,34.01,26600.0,25.683,25.6906,25.6679,25.6755,26600.0
2013-06-28 14:30:00,34.01,34.02,34.0,34.01,50000.0,25.6755,25.683,25.6679,25.6755,50000.0
2013-06-28 14:40:00,34.0,34.01,33.97,34.0,48700.0,25.6679,25.6755,25.6453,25.6679,48700.0
2013-06-28 14:50:00,34.0,34.01,33.97,34.0,153300.0,25.6679,25.6755,25.6453,25.6679,153300.0
2013-06-28 15:00:00,34.0,34.0,33.94,33.96,30700.0,25.6679,25.6679,25.6226,25.6377,30700.0
2013-06-28 15:10:00,33.96,34.0,33.95,34.0,67900.0,25.6377,25.6679,25.6302,25.6679,67900.0
2013-06-28 15:20:00,34.0,34.02,33.98,34.01,69500.0,25.6679,25.683,25.6528,25.6755,69500.0
2013-06-28 15:30:00,34.01,34.04,34.0,34.02,49400.0,25.6755,25.6981,25.6679,25.683,49400.0
2013-06-28 15:40:00,34.02,34.02,33.97,33.97,77200.0,25.683,25.683,25.6453,25.6453,77200.0
2013-06-28 15:50:00,33.96,33.99,33.88,33.88,191600.0,25.6377,25.6604,25.5773,25.5773,191600.0
2013-07-01 09:30:00,34.03,34.17,34.03,34.17,101200.0,25.6906,25.7962,25.6906,25.7962,101200.0
2013-07-01 09:40:00,34.16,34.23,34.14,34.23,203500.0,25.7887,25.8415,25.7736,25.8415,203500.0
2013-07-01 09:50:00,34.24,34.44,34.23,34.42,244900.0,25.8491,26.0001,25.8415,25.985,244900.0
2013-07-01 10:00:00,34.41,34.57,34.36,34.55,439100.0,25.9774,26.0982,25.9397,26.0831,439100.0
2013-07-01 10:10:00,34.55,34.62,34.52,34.61,436600.0,26.0831,26.136,26.0605,26.1284,436600.0
2013-07-01 10:20:00,34.6,34.66,34.59,34.61,296200.0,26.1209,26.1662,26.1133,26.1284,296200.0
2013-07-01 10:30:00,34.6,34.61,34.57,34.58,50000.0,26.1209,26.1284,26.0982,26.1058,50000.0
2013-07-01 10:40:00,34.58,34.61,34.55,34.6,73700.0,26.1058,26.1284,26.0831,26.1209,73700.0
2013-07-01 10:50:00,34.6,34.63,34.57,34.58,50400.0,26.1209,26.1435,26.0982,26.1058,50400.0
2013-07-01 11:00:00,34.58,34.65,34.56,34.65,172700.0,26.1058,26.1586,26.0907,26.1586,172700.0
2013-07-01 11:10:00,34.65,34.66,34.59,34.61,127300.0,26.1586,26.1662,26.1133,26.1284,127300.0
2013-07-01 11:20:00,34.6,34.61,34.56,34.59,65900.0,26.1209,26.1284,26.0907,26.1133,65900.0
2013-07-01 11:30:00,34.6,34.64,34.55,34.55,99500.0,26.1209,26.1511,26.0831,26.0831,99500.0
2013-07-01 11:40:00,34.55,34.62,34.53,34.62,40800.0,26.0831,26.136,26.068,26.136,40800.0
2013-07-01 11:50:00,34.62,34.65,34.61,34.64,48000.0,26.136,26.1586,26.1284,26.1511,48000.0
2013-07-01 12:00:00,34.65,34.7,34.64,34.7,188500.0,26.1586,26.1964,26.1511,26.1964,188500.0
2013-07-01 12:10:00,34.7,34.71,34.68,34.68,91900.0,26.1964,26.2039,26.1813,26.1813,91900.0
2013-07-01 12:20:00,34.68,34.69,34.67,34.68,69200.0,26.1813,26.1888,26.1737,26.1813,69200.0
2013-07-01 12:30:00,34.68,34.69,34.65,34.68,60200.0,26.1813,26.1888,26.1586,26.1813,60200.0
2013-07-01 12:40:00,34.67,34.71,34.67,34.71,109700.0,26.1737,26.2039,26.1737,26.2039,109700.0
2013-07-01 12:50:00,34.71,34.72,34.69,34.72,66800.0,26.2039,26.2115,26.1888,26.2115,66800.0
2013-07-01 13:00:00,34.72,34.73,34.71,34.73,63500.0,26.2115,26.219,26.2039,26.219,63500.0
2013-07-01 13:10:00,34.73,34.75,34.72,34.74,51000.0,26.219,26.2341,26.2115,26.2266,51000.0
2013-07-01 13:20:00,34.75,34.77,34.74,34.75,39600.0,26.2341,26.2492,26.2266,26.2341,39600.0
2013-07-01 13:30:00,34.75,34.77,34.73,34.77,77100.0,26.2341,26.2492,26.219,26.2492,77100.0
2013-07-01 13:40:00,34.77,34.78,34.72,34.73,51200.0,26.2492,26.2568,26.2115,26.219,51200.0
2013-07-01 13:50:00,34.72,34.72,34.64,34.65,72000.0,26.2115,26.2115,26.1511,26.1586,72000.0
2013-07-01 14:00:00,34.65,34.65,34.62,34.64,32400.0,26.1586,26.1586,26.136,26.1511,32400.0
2013-07-01 14:10:00,34.64,34.65,34.62,34.63,38700.0,26.1511,26.1586,26.136,26.1435,38700.0
2013-07-01 14:20:00,34.63,34.63,34.58,34.61,80800.0,26.1435,26.1435,26.1058,26.1284,80800.0
2013-07-01 14:30:00,34.63,34.64,34.59,34.62,102000.0,26.1435,26.1511,26.1133,26.136,102000.0
2013-07-01 14:40:00,34.62,34.66,34.62,34.64,24700.0,26.136,26.1662,26.136,26.1511,24700.0
2013-07-01 14:50:00,34.64,34.67,34.63,34.65,105800.0,26.1511,26.1737,26.1435,26.1586,105800.0
2013-07-01 15:00:00,34.65,34.67,34.64,34.65,37100.0,26.1586,26.1737,26.1511,26.1586,37100.0
2013-07-01 15:10:00,34.65,34.66,34.61,34.62,37800.0,26.1586,26.1662,26.1284,26.136,37800.0
2013-07-01 15:20:00,34.62,34.65,34.6,34.6,42800.0,26.136,26.1586,26.1209,26.1209,42800.0
2013-07-01 15:30:00,34.6,34.6,34.48,34.5,120400.0,26.1209,26.1209,26.0303,26.0454,120400.0
2013-07-01 15:40:00,34.5,34.5,34.46,34.46,94000.0,26.0454,26.0454,26.0152,26.0152,94000.0
2013-07-01 15:50:00,34.47,34.51,34.44,34.5,210800.0,26.0227,26.0529,26.0001,26.0454,210800.0
2013-07-02 09:30:00,34.5,34.65,34.49,34.65,96400.0,26.0454,26.1586,26.0378,26.1586,96400.0
2013-07-02 09:40:00,34.64,34.86,34.64,34.85,101300.0,26.1511,26.3172,26.1511,26.3096,101300.0
2013-07-02 09:50:00,34.84,34.95,34.84,34.91,179400.0,26.3021,26.3851,26.3021,26.3549,179400.0
2013-07-02 10:00:00,34.92,34.95,34.85,34.91,433800.0,26.3624,26.3851,26.3096,26.3549,433800.0
2013-07-02 10:10:00,34.91,34.96,34.87,34.95,318300.0,26.3549,26.3926,26.3247,26.3851,318300.0
2013-07-02 10:20:00,34.94,35.04,34.94,35.0,626200.0,26.3775,26.453,26.3775,26.4228,626200.0
2013-07-02 10:30:00,34.99,35.05,34.96,35.03,143800.0,26.4153,26.4606,26.3926,26.4455,143800.0
2013-07-02 10:40:00,35.03,35.1,35.02,35.09,454800.0,26.4455,26.4983,26.4379,26.4908,454800.0
2013-07-02 10:50:00,35.09,35.1,35.05,35.05,138400.0,26.4908,26.4983,26.4606,26.4606,138400.0
2013-07-02 11:00:00,35.06,35.08,34.99,35.05,273300.0,26.4681,26.4832,26.4153,26.4606,273300.0
2013-07-02 11:10:00,35.05,35.1,35.02,35.1,202900.0,26.4606,26.4983,26.4379,26.4983,202900.0
2013-07-02 11:20:00,35.1,35.14,35.08,35.11,146100.0,26.4983,26.5285,26.4832,26.5059,146100.0
2013-07-02 11:30:00,35.11,35.14,35.09,35.13,156700.0,26.5059,26.5285,26.4908,26.521,156700.0
2013-07-02 11:40:00,35.13,35.13,35.09,35.1,74100.0,26.521,26.521,26.4908,26.4983,74100.0
2013-07-02 11:50:00,35.11,35.11,35.06,35.07,55200.0,26.5059,26.5059,26.4681,26.4757,55200.0
2013-07-02 12:00:00,35.06,35.07,35.0,35.0,91100.0,26.4681,26.4757,26.4228,26.4228,91100.0
2013-07-02 12:10:00,35.0,35.02,34.99,35.01,147700.0,26.4228,26.4379,26.4153,26.4304,147700.0
2013-07-02 12:20:00,35.01,35.05,35.0,35.05,150700.0,26.4304,26.4606,26.4228,26.4606,150700.0
2013-07-02 12:30:00,35.05,35.06,35.01,35.02,122400.0,26.4606,26.4681,26.4304,26.4379,122400.0
2013-07-02 12:40:00,35.02,35.02,34.99,35.02,218800.0,26.4379,26.4379,26.4153,26.4379,218800.0
2013-07-02 12:50:00,35.02,35.02,35.0,35.01,58700.0,26.4379,26.4379,26.4228,26.4304,58700.0
2013-07-02 13:00:00,35.01,35.02,35.0,35.02,96400.0,26.4304,26.4379,26.4228,26.4379,96400.0
2013-07-02 13:10:00,35.03,35.03,34.99,35.0,114200.0,26.4455,26.4455,26.4153,26.4228,114200.0
2013-07-02 13:20:00,35.0,35.01,34.99,34.99,82400.0,26.4228,26.4304,26.4153,26.4153,82400.0
2013-07-02 13:30:00,34.99,35.01,34.96,34.96,292700.0,26.4153,26.4304,26.3926,26.3926,292700.0
2013-07-02 13:40:00,34.97,34.99,34.95,34.95,170700.0,26.4002,26.4153,26.3851,26.3851,170700.0
2013-07-02 13:50:00,34.96,34.98,34.94,34.95,95600.0,26.3926,26.4077,26.3775,26.3851,95600.0
2013-07-02 14:00:00,34.94,34.95,34.85,34.86,181400.0,26.3775,26.3851,26.3096,26.3172,181400.0
2013-07-02 14:10:00,34.86,34.86,34.76,34.76,218800.0,26.3172,26.3172,26.2417,26.2417,218800.0
2013-07-02 14:20:00,34.76,34.76,34.64,34.65,169000.0,26.2417,26.2417,26.1511,26.1586,169000.0
2013-07-02 14:30:00,34.64,34.68,34.63,34.63,55300.0,26.1511,26.1813,26.1435,26.1435,55300.0
2013-07-02 14:40:00,34.63,34.7,34.62,34.69,97100.0,26.1435,26.1964,26.136,26.1888,97100.0
2013-07-02 14:50:00,34.7,34.8,34.7,34.78,81500.0,26.1964,26.2719,26.1964,26.2568,81500.0
2013-07-02 15:00:00,34.79,34.8,34.75,34.77,53600.0,26.2643,26.2719,26.2341,26.2492,53600.0
2013-07-02 15:10:00,34.77,34.8,34.76,34.8,56400.0,26.2492,26.2719,26.2417,26.2719,56400.0
2013-07-02 15:20:00,34.8,34.8,34.72,34.72,143900.0,26.2719,26.2719,26.2115,26.2115,143900.0
2013-07-02 15:30:00,34.72,34.79,34.69,34.78,217700.0,26.2115,26.2643,26.1888,26.2568,217700.0
2013-07-02 15:40:00,34.78,34.8,34.75,34.79,83200.0,26.2568,26.2719,26.2341,26.2643,83200.0
2013-07-02 15:50:00,34.79,34.85,34.79,34.83,182400.0,26.2643,26.3096,26.2643,26.2945,182400.0
2013-07-03 09:30:00,34.72,34.88,34.6,34.65,90600.0,26.2115,26.3323,26.1209,26.1586,90600.0
2013-07-03 09:40:00,34.66,34.72,34.65,34.71,136700.0,26.1662,26.2115,26.1586,26.2039,136700.0
2013-07-03 09:50:00,34.71,34.79,34.71,34.75,118000.0,26.2039,26.2643,26.2039,26.2341,118000.0
2013-07-03 10:00:00,34.72,34.79,34.7,34.77,51400.0,26.2115,26.2643,26.1964,26.2492,51400.0
2013-07-03 10:10:00,34.78,34.8,34.72,34.78,67200.0,26.2568,26.2719,26.2115,26.2568,67200.0
2013-07-03 10:20:00,34.79,34.86,34.77,34.85,50900.0,26.2643,26.3172,26.2492,26.3096,50900.0
2013-07-03 10:30:00,34.84,34.88,34.78,34.8,51800.0,26.3021,26.3323,26.2568,26.2719,51800.0
2013-07-03 10:40:00,34.81,34.84,34.77,34.81,22800.0,26.2794,26.3021,26.2492,26.2794,22800.0
2013-07-03 10:50:00,34.81,34.81,34.77,34.78,30600.0,26.2794,26.2794,26.2492,26.2568,30600.0
2013-07-03 11:00:00,34.77,34.83,34.75,34.78,38700.0,26.2492,26.2945,26.2341,26.2568,38700.0
2013-07-03 11:10:00,34.76,34.84,34.75,34.82,41200.0,26.2417,26.3021,26.2341,26.287,41200.0
2013-07-03 11:20:00,34.83,34.86,34.82,34.86,33600.0,26.2945,26.3172,26.287,26.3172,33600.0
2013-07-03 11:30:00,34.86,34.92,34.85,34.89,65000.0,26.3172,26.3624,26.3096,26.3398,65000.0
2013-07-03 11:40:00,34.9,34.91,34.85,34.85,34700.0,26.3474,26.3549,26.3096,26.3096,34700.0
2013-07-03 11:50:00,34.84,34.96,34.84,34.95,71500.0,26.3021,26.3926,26.3021,26.3851,71500.0
2013-07-03 12:00:00,34.95,35.0,34.92,34.98,88600.0,26.3851,26.4228,26.3624,26.4077,88600.0
2013-07-03 12:10:00,34.98,35.01,34.96,35.0,42800.0,26.4077,26.4304,26.3926,26.4228,42800.0
2013-07-03 12:20:00,35.01,35.04,35.0,35.02,51700.0,26.4304,26.453,26.4228,26.4379,51700.0
2013-07-03 12:30:00,35.03,35.03,34.97,34.98,41200.0,26.4455,26.4455,26.4002,26.4077,41200.0
2013-07-03 12:40:00,34.97,34.98,34.92,34.96,74700.0,26.4002,26.4077,26.3624,26.3926,74700.0
2013-07-03 12:50:00,34.95,34.97,34.93,34.96,115900.0,26.3851,26.4002,26.37,26.3926,115900.0
2013-07-05 09:30:00,35.26,35.45,35.21,35.25,136000.0,26.6191,26.7626,26.5814,26.6116,136000.0
2013-07-05 09:40:00,35.26,35.38,35.25,35.37,158600.0,26.6191,26.7097,26.6116,26.7022,158600.0
2013-07-05 09:50:00,35.37,35.39,35.34,35.35,90100.0,26.7022,26.7173,26.6795,26.6871,90100.0
2013-07-05 10:00:00,35.36,35.44,35.32,35.41,129200.0,26.6946,26.755,26.6644,26.7324,129200.0
2013-07-05 10:10:00,35.4,35.44,35.36,35.42,158300.0,26.7248,26.755,26.6946,26.7399,158300.0
2013-07-05 10:20:00,35.42,35.43,35.33,35.41,76100.0,26.7399,26.7475,26.672,26.7324,76100.0
2013-07-05 10:30:00,35.4,35.47,35.39,35.42,77400.0,26.7248,26.7777,26.7173,26.7399,77400.0
2013-07-05 10:40:00,35.42,35.49,35.42,35.47,124700.0,26.7399,26.7928,26.7399,26.7777,124700.0
2013-07-05 10:50:00,35.46,35.6,35.46,35.6,791700.0,26.7701,26.8758,26.7701,26.8758,791700.0
2013-07-05 11:00:00,35.61,35.64,35.59,35.61,121200.0,26.8834,26.906,26.8683,26.8834,121200.0
2013-07-05 11:10:00,35.62,35.66,35.62,35.66,40700.0,26.8909,26.9211,26.8909,26.9211,40700.0
2013-07-05 11:20:00,35.66,35.68,35.63,35.63,98100.0,26.9211,26.9362,26.8985,26.8985,98100.0
2013-07-05 11:30:00,35.63,35.63,35.59,35.6,64300.0,26.8985,26.8985,26.8683,26.8758,64300.0
2013-07-05 11:40:00,35.59,35.62,35.58,35.6,82000.0,26.8683,26.8909,26.8607,26.8758,82000.0
2013-07-05 11:50:00,35.6,35.67,35.59,35.67,171200.0,26.8758,26.9287,26.8683,26.9287,171200.0
2013-07-05 12:00:00,35.67,35.7,35.66,35.69,79900.0,26.9287,26.9513,26.9211,26.9438,79900.0
2013-07-05 12:10:00,35.69,35.7,35.68,35.68,53200.0,26.9438,26.9513,26.9362,26.9362,53200.0
2013-07-05 12:20:00,35.68,35.69,35.64,35.64,49800.0,26.9362,26.9438,26.906,26.906,49800.0
2013-07-05 12:30:00,35.65,35.67,35.64,35.64,35100.0,26.9136,26.9287,26.906,26.906,35100.0
2013-07-05 12:40:00,35.63,35.66,35.63,35.66,45200.0,26.8985,26.9211,26.8985,26.9211,45200.0
2013-07-05 12:50:00,35.66,35.69,35.65,35.68,91200.0,26.9211,26.9438,26.9136,26.9362,91200.0
2013-07-05 13:00:00,35.68,35.69,35.67,35.68,42800.0,26.9362,26.9438,26.9287,26.9362,42800.0
2013-07-05 13:10:00,35.67,35.71,35.66,35.67,87200.0,26.9287,26.9589,26.9211,26.9287,87200.0
2013-07-05 13:20:00,35.67,35.67,35.64,35.65,29900.0,26.9287,26.9287,26.906,26.9136,29900.0
2013-07-05 13:30:00,35.66,35.67,35.65,35.66,95800.0,26.9211,26.9287,26.9136,26.9211,95800.0
2013-07-05 13:40:00,35.66,35.68,35.66,35.67,36200.0,26.9211,26.9362,26.9211,26.9287,36200.0
2013-07-05 13:50:00,35.66,35.67,35.65,35.66,46800.0,26.9211,26.9287,26.9136,26.9211,46800.0
2013-07-05 14:00:00,35.66,35.69,35.66,35.69,74900.0,26.9211,26.9438,26.9211,26.9438,74900.0
2013-07-05 14:10:00,35.69,35.72,35.69,35.7,73100.0,26.9438,26.9664,26.9438,26.9513,73100.0
2013-07-05 14:20:00,35.7,35.73,35.7,35.7,83800.0,26.9513,26.9739,26.9513,26.9513,83800.0
2013-07-05 14:30:00,35.71,35.77,35.7,35.77,140600.0,26.9589,27.0041,26.9513,27.0041,140600.0
2013-07-05 14:40:00,35.77,35.77,35.71,35.73,63600.0,27.0041,27.0041,26.9589,26.9739,63600.0
2013-07-05 14:50:00,35.74,35.77,35.73,35.76,66900.0,26.9815,27.0041,26.9739,26.9966,66900.0
2013-07-05 15:00:00,35.76,35.77,35.74,35.75,127900.0,26.9966,27.0041,26.9815,26.989,127900.0
2013-07-05 15:10:00,35.76,35.77,35.75,35.75,79600.0,26.9966,27.0041,26.989,26.989,79600.0
2013-07-05 15:20:00,35.74,35.75,35.71,35.75,62700.0,26.9815,26.989,26.9589,26.989,62700.0
2013-07-05 15:30:00,35.76,35.8,35.74,35.8,52300.0,26.9966,27.0268,26.9815,27.0268,52300.0
2013-07-05 15:40:00,35.8,35.84,35.8,35.82,114400.0,27.0268,27.057,27.0268,27.0419,114400.0
2013-07-05 15:50:00,35.82,35.95,35.82,35.95,242500.0,27.0419,27.14,27.0419,27.14,242500.0
2013-07-08 09:30:00,36.23,36.63,36.09,36.09,421500.0,27.3514,27.6534,27.2457,27.2457,421500.0
2013-07-08 09:40:00,36.09,36.1,36.03,36.05,129200.0,27.2457,27.2533,27.2004,27.2155,129200.0
2013-07-08 09:50:00,36.06,36.07,35.99,36.03,174200.0,27.2231,27.2306,27.1702,27.2004,174200.0
2013-07-08 10:00:00,36.02,36.09,36.01,36.07,172200.0,27.1929,27.2457,27.1853,27.2306,172200.0
2013-07-08 10:10:00,36.06,36.09,36.03,36.06,118100.0,27.2231,27.2457,27.2004,27.2231,118100.0
2013-07-08 10:20:00,36.06,36.08,36.0,36.01,124300.0,27.2231,27.2382,27.1778,27.1853,124300.0
2013-07-08 10:30:00,36.01,36.03,36.0,36.01,95200.0,27.1853,27.2004,27.1778,27.1853,95200.0
2013-07-08 10:40:00,36.0,36.03,35.99,36.03,172200.0,27.1778,27.2004,27.1702,27.2004,172200.0
2013-07-08 10:50:00,36.02,36.04,36.0,36.0,100000.0,27.1929,27.208,27.1778,27.1778,100000.0
2013-07-08 11:00:00,36.0,36.03,35.99,36.02,88900.0,27.1778,27.2004,27.1702,27.1929,88900.0
2013-07-08 11:10:00,36.02,36.05,36.01,36.02,86700.0,27.1929,27.2155,27.1853,27.1929,86700.0
2013-07-08 11:20:00,36.02,36.03,35.96,35.99,136900.0,27.1929,27.2004,27.1476,27.1702,136900.0
2013-07-08 11:30:00,35.99,35.99,35.98,35.98,60200.0,27.1702,27.1702,27.1627,27.1627,60200.0
2013-07-08 11:40:00,35.98,36.0,35.98,36.0,72800.0,27.1627,27.1778,27.1627,27.1778,72800.0
2013-07-08 11:50:00,36.0,36.01,35.96,35.99,84400.0,27.1778,27.1853,27.1476,27.1702,84400.0
2013-07-08 12:00:00,35.99,36.0,35.93,35.95,97300.0,27.1702,27.1778,27.1249,27.14,97300.0
2013-07-08 12:10:00,35.96,36.01,35.95,36.01,119600.0,27.1476,27.1853,27.14,27.1853,119600.0
2013-07-08 12:20:00,36.01,36.05,36.0,36.03,147800.0,27.1853,27.2155,27.1778,27.2004,147800.0
2013-07-08 12:30:00,36.04,36.09,36.03,36.09,131900.0,27.208,27.2457,27.2004,27.2457,131900.0
2013-07-08 12:40:00,36.08,36.11,36.07,36.1,109000.0,27.2382,27.2608,27.2306,27.2533,109000.0
2013-07-08 12:50:00,36.1,36.11,36.05,36.06,65300.0,27.2533,27.2608,27.2155,27.2231,65300.0
2013-07-08 13:00:00,36.06,36.06,36.04,36.04,35500.0,27.2231,27.2231,27.208,27.208,35500.0
2013-07-08 13:10:00,36.05,36.05,35.99,36.0,70300.0,27.2155,27.2155,27.1702,27.1778,70300.0
2013-07-08 13:20:00,36.01,36.02,35.97,36.0,67700.0,27.1853,27.1929,27.1551,27.1778,67700.0
2013-07-08 13:30:00,35.99,36.04,35.98,36.04,131300.0,27.1702,27.208,27.1627,27.208,131300.0
2013-07-08 13:40:00,36.04,36.09,36.04,36.08,109700.0,27.208,27.2457,27.208,27.2382,109700.0
2013-07-08 13:50:00,36.08,36.08,36.06,36.07,60300.0,27.2382,27.2382,27.2231,27.2306,60300.0
2013-07-08 14:00:00,36.07,36.08,36.03,36.03,417500.0,27.2306,27.2382,27.2004,27.2004,417500.0
2013-07-08 14:10:00,36.03,36.04,36.0,36.02,174000.0,27.2004,27.208,27.1778,27.1929,174000.0
2013-07-08 14:20:00,36.01,36.02,35.98,35.99,129100.0,27.1853,27.1929,27.1627,27.1702,129100.0
2013-07-08 14:30:00,35.99,36.02,35.98,36.02,134800.0,27.1702,27.1929,27.1627,27.1929,134800.0
2013-07-08 14:40:00,36.02,36.04,36.0,36.01,216300.0,27.1929,27.208,27.1778,27.1853,216300.0
2013-07-08 14:50:00,36.0,36.02,35.99,36.01,248800.0,27.1778,27.1929,27.1702,27.1853,248800.0
2013-07-08 15:00:00,36.0,36.01,35.98,36.01,100500.0,27.1778,27.1853,27.1627,27.1853,100500.0
2013-07-08 15:10:00,36.01,36.01,35.95,35.96,109900.0,27.1853,27.1853,27.14,27.1476,109900.0
2013-07-08 15:20:00,35.96,35.98,35.93,35.93,128300.0,27.1476,27.1627,27.1249,27.1249,128300.0
2013-07-08 15:30:00,35.94,35.95,35.9,35.9,250200.0,27.1325,27.14,27.1023,27.1023,250200.0
2013-07-08 15:40:00,35.9,35.92,35.89,35.91,148900.0,27.1023,27.1174,27.0947,27.1098,148900.0
2013-07-08 15:50:00,35.91,35.93,35.89,35.89,514400.0,27.1098,27.1249,27.0947,27.0947,514400.0
2013-07-09 09:30:00,36.15,36.19,35.95,36.05,222100.0,27.291,27.3212,27.14,27.2155,222100.0
2013-07-09 09:40:00,36.04,36.08,35.97,35.99,287900.0,27.208,27.2382,27.1551,27.1702,287900.0
2013-07-09 09:50:00,35.99,35.99,35.82,35.85,310600.0,27.1702,27.1702,27.0419,27.0645,310600.0
2013-07-09 10:00:00,35.85,35.89,35.63,35.71,828000.0,27.0645,27.0947,26.8985,26.9589,828000.0
2013-07-09 10:10:00,35.72,35.73,35.65,35.65,264300.0,26.9664,26.9739,26.9136,26.9136,264300.0
2013-07-09 10:20:00,35.66,35.68,35.59,35.6,170500.0,26.9211,26.9362,26.8683,26.8758,170500.0
2013-07-09 10:30:00,35.6,35.73,35.6,35.73,155500.0,26.8758,26.9739,26.8758,26.9739,155500.0
2013-07-09 10:40:00,35.72,35.83,35.71,35.83,79300.0,26.9664,27.0494,26.9589,27.0494,79300.0
2013-07-09 10:50:00,35.82,35.87,35.8,35.87,93700.0,27.0419,27.0796,27.0268,27.0796,93700.0
2013-07-09 11:00:00,35.87,35.91,35.87,35.9,43700.0,27.0796,27.1098,27.0796,27.1023,43700.0
2013-07-09 11:10:00,35.91,35.96,35.91,35.95,70600.0,27.1098,27.1476,27.1098,27.14,70600.0
2013-07-09 11:20:00,35.96,35.97,35.92,35.94,76600.0,27.1476,27.1551,27.1174,27.1325,76600.0
2013-07-09 11:30:00,35.93,36.01,35.93,36.01,100000.0,27.1249,27.1853,27.1249,27.1853,100000.0
2013-07-09 11:40:00,36.01,36.06,36.0,36.04,49300.0,27.1853,27.2231,27.1778,27.208,49300.0
2013-07-09 11:50:00,36.04,36.05,35.96,35.97,208200.0,27.208,27.2155,27.1476,27.1551,208200.0
2013-07-09 12:00:00,35.97,36.01,35.93,35.96,98400.0,27.1551,27.1853,27.1249,27.1476,98400.0
2013-07-09 12:10:00,35.96,35.98,35.95,35.98,61600.0,27.1476,27.1627,27.14,27.1627,61600.0
2013-07-09 12:20:00,35.98,36.01,35.98,36.0,51100.0,27.1627,27.1853,27.1627,27.1778,51100.0
2013-07-09 12:30:00,36.0,36.01,35.97,36.0,138100.0,27.1778,27.1853,27.1551,27.1778,138100.0
2013-07-09 12:40:00,36.01,36.06,36.01,36.04,29300.0,27.1853,27.2231,27.1853,27.208,29300.0
2013-07-09 12:50:00,36.05,36.07,36.04,36.06,50400.0,27.2155,27.2306,27.208,27.2231,50400.0
2013-07-09 13:00:00,36.06,36.06,36.02,36.03,58500.0,27.2231,27.2231,27.1929,27.2004,58500.0
2013-07-09 13:10:00,36.02,36.03,36.02,36.03,47100.0,27.1929,27.2004,27.1929,27.2004,47100.0
2013-07-09 13:20:00,36.03,36.03,36.02,36.03,14000.0,27.2004,27.2004,27.1929,27.2004,14000.0
2013-07-09 13:30:00,36.03,36.04,36.0,36.03,57700.0,27.2004,27.208,27.1778,27.2004,57700.0
2013-07-09 13:40:00,36.03,36.07,36.03,36.06,26900.0,27.2004,27.2306,27.2004,27.2231,26900.0
2013-07-09 13:50:00,36.06,36.08,36.04,36.05,63900.0,27.2231,27.2382,27.208,27.2155,63900.0
2013-07-09 14:00:00,36.05,36.06,36.04,36.06,13800.0,27.2155,27.2231,27.208,27.2231,13800.0
2013-07-09 14:10:00,36.06,36.08,36.05,36.06,46800.0,27.2231,27.2382,27.2155,27.2231,46800.0
2013-07-09 14:20:00,36.06,36.08,36.05,36.08,84100.0,27.2231,27.2382,27.2155,27.2382,84100.0
2013-07-09 14:30:00,36.08,36.08,36.02,36.03,34100.0,27.2382,27.2382,27.1929,27.2004,34100.0
2013-07-09 14:40:00,36.03,36.04,36.02,36.03,26900.0,27.2004,27.208,27.1929,27.2004,26900.0
2013-07-09 14:50:00,36.03,36.03,35.98,36.01,37500.0,27.2004,27.2004,27.1627,27.1853,37500.0
2013-07-09 15:00:00,36.0,36.02,36.0,36.02,55800.0,27.1778,27.1929,27.1778,27.1929,55800.0
2013-07-09 15:10:00,36.02,36.04,36.01,36.03,36300.0,27.1929,27.208,27.1853,27.2004,36300.0
2013-07-09 15:20:00,36.04,36.04,36.02,36.02,40400.0,27.208,27.208,27.1929,27.1929,40400.0
2013-07-09 15:30:00,36.02,36.07,36.02,36.06,82900.0,27.1929,27.2306,27.1929,27.2231,82900.0
2013-07-09 15:40:00,36.07,36.09,36.06,36.07,152700.0,27.2306,27.2457,27.2231,27.2306,152700.0
2013-07-09 15:50:00,36.07,36.1,36.06,36.1,247300.0,27.2306,27.2533,27.2231,27.2533,247300.0
2013-07-10 09:30:00,36.05,36.09,35.99,36.03,106800.0,27.2155,27.2457,27.1702,27.2004,106800.0
2013-07-10 09:40:00,36.03,36.1,36.02,36.07,60400.0,27.2004,27.2533,27.1929,27.2306,60400.0
2013-07-10 09:50:00,36.06,36.08,36.0,36.01,72700.0,27.2231,27.2382,27.1778,27.1853,72700.0
2013-07-10 10:00:00,36.01,36.05,35.98,36.0,36100.0,27.1853,27.2155,27.1627,27.1778,36100.0
2013-07-10 10:10:00,35.99,36.0,35.93,35.93,255900.0,27.1702,27.1778,27.1249,27.1249,255900.0
2013-07-10 10:20:00,35.93,35.96,35.89,35.9,109400.0,27.1249,27.1476,27.0947,27.1023,109400.0
2013-07-10 10:30:00,35.9,35.91,35.87,35.91,36700.0,27.1023,27.1098,27.0796,27.1098,36700.0
2013-07-10 10:40:00,35.91,35.92,35.89,35.89,29200.0,27.1098,27.1174,27.0947,27.0947,29200.0
2013-07-10 10:50:00,35.89,35.91,35.85,35.85,67200.0,27.0947,27.1098,27.0645,27.0645,67200.0
2013-07-10 11:00:00,35.85,35.85,35.77,35.78,65700.0,27.0645,27.0645,27.0041,27.0117,65700.0
2013-07-10 11:10:00,35.78,35.81,35.76,35.77,67800.0,27.0117,27.0343,26.9966,27.0041,67800.0
2013-07-10 11:20:00,35.76,35.77,35.71,35.71,33600.0,26.9966,27.0041,26.9589,26.9589,33600.0
2013-07-10 11:30:00,35.71,35.73,35.69,35.72,56700.0,26.9589,26.9739,26.9438,26.9664,56700.0
2013-07-10 11:40:00,35.73,35.77,35.7,35.7,50600.0,26.9739,27.0041,26.9513,26.9513,50600.0
2013-07-10 11:50:00,35.69,35.7,35.58,35.58,211100.0,26.9438,26.9513,26.8607,26.8607,211100.0
2013-07-10 12:00:00,35.58,35.58,35.53,35.57,73200.0,26.8607,26.8607,26.823,26.8532,73200.0
2013-07-10 12:10:00,35.57,35.61,35.57,35.59,113300.0,26.8532,26.8834,26.8532,26.8683,113300.0
2013-07-10 12:20:00,35.6,35.61,35.58,35.6,28100.0,26.8758,26.8834,26.8607,26.8758,28100.0
2013-07-10 12:30:00,35.59,35.62,35.59,35.61,20200.0,26.8683,26.8909,26.8683,26.8834,20200.0
2013-07-10 12:40:00,35.62,35.63,35.59,35.62,15100.0,26.8909,26.8985,26.8683,26.8909,15100.0
2013-07-10 12:50:00,35.63,35.66,35.63,35.66,22500.0,26.8985,26.9211,26.8985,26.9211,22500.0
2013-07-10 13:00:00,35.65,35.68,35.65,35.68,40200.0,26.9136,26.9362,26.9136,26.9362,40200.0
2013-07-10 13:10:00,35.68,35.68,35.63,35.65,31400.0,26.9362,26.9362,26.8985,26.9136,31400.0
2013-07-10 13:20:00,35.65,35.65,35.62,35.64,22300.0,26.9136,26.9136,26.8909,26.906,22300.0
2013-07-10 13:30:00,35.65,35.66,35.63,35.65,73500.0,26.9136,26.9211,26.8985,26.9136,73500.0
2013-07-10 13:40:00,35.65,35.66,35.63,35.65,27100.0,26.9136,26.9211,26.8985,26.9136,27100.0
2013-07-10 13:50:00,35.65,35.68,35.65,35.66,31800.0,26.9136,26.9362,26.9136,26.9211,31800.0
2013-07-10 14:00:00,35.65,35.78,35.64,35.7,146100.0,26.9136,27.0117,26.906,26.9513,146100.0
2013-07-10 14:10:00,35.7,35.75,35.64,35.73,162900.0,26.9513,26.989,26.906,26.9739,162900.0
2013-07-10 14:20:00,35.73,35.75,35.62,35.63,154300.0,26.9739,26.989,26.8909,26.8985,154300.0
2013-07-10 14:30:00,35.64,35.68,35.61,35.62,74000.0,26.906,26.9362,26.8834,26.8909,74000.0
2013-07-10 14:40:00,35.62,35.64,35.57,35.58,86200.0,26.8909,26.906,26.8532,26.8607,86200.0
2013-07-10 14:50:00,35.59,35.61,35.54,35.61,437000.0,26.8683,26.8834,26.8305,26.8834,437000.0
2013-07-10 15:00:00,35.61,35.65,35.6,35.61,52700.0,26.8834,26.9136,26.8758,26.8834,52700.0
2013-07-10 15:10:00,35.6,35.63,35.59,35.61,42100.0,26.8758,26.8985,26.8683,26.8834,42100.0
2013-07-10 15:20:00,35.61,35.72,35.61,35.7,156500.0,26.8834,26.9664,26.8834,26.9513,156500.0
2013-07-10 15:30:00,35.7,35.71,35.67,35.7,92900.0,26.9513,26.9589,26.9287,26.9513,92900.0
2013-07-10 15:40:00,35.7,35.71,35.65,35.66,341100.0,26.9513,26.9589,26.9136,26.9211,341100.0
2013-07-10 15:50:00,35.67,35.7,35.67,35.69,141700.0,26.9287,26.9513,26.9287,26.9438,141700.0
2013-07-11 09:30:00,36.14,36.14,35.85,35.85,625300.0,27.2835,27.2835,27.0645,27.0645,625300.0
2013-07-11 09:40:00,35.86,35.86,35.46,35.46,474500.0,27.0721,27.0721,26.7701,26.7701,474500.0
2013-07-11 09:50:00,35.46,35.52,35.4,35.4,360600.0,26.7701,26.8154,26.7248,26.7248,360600.0
2013-07-11 10:00:00,35.4,35.4,35.19,35.22,631200.0,26.7248,26.7248,26.5663,26.5889,631200.0
2013-07-11 10:10:00,35.22,35.25,35.12,35.23,376300.0,26.5889,26.6116,26.5134,26.5965,376300.0
2013-07-11 10:20:00,35.23,35.26,35.09,35.13,537900.0,26.5965,26.6191,26.4908,26.521,537900.0
2013-07-11 10:30:00,35.13,35.16,35.12,35.14,182300.0,26.521,26.5436,26.5134,26.5285,182300.0
2013-07-11 10:40:00,35.14,35.17,35.08,35.09,334300.0,26.5285,26.5512,26.4832,26.4908,334300.0
2013-07-11 10:50:00,35.08,35.22,35.08,35.2,258100.0,26.4832,26.5889,26.4832,26.5738,258100.0
2013-07-11 11:00:00,35.2,35.25,35.2,35.23,225100.0,26.5738,26.6116,26.5738,26.5965,225100.0
2013-07-11 11:10:00,35.22,35.22,35.11,35.13,442900.0,26.5889,26.5889,26.5059,26.521,442900.0
2013-07-11 11:20:00,35.13,35.15,35.12,35.15,208500.0,26.521,26.5361,26.5134,26.5361,208500.0
2013-07-11 11:30:00,35.15,35.15,35.1,35.1,207500.0,26.5361,26.5361,26.4983,26.4983,207500.0
2013-07-11 11:40:00,35.11,35.13,35.09,35.13,93300.0,26.5059,26.521,26.4908,26.521,93300.0
2013-07-11 11:50:00,35.13,35.15,35.13,35.14,61000.0,26.521,26.5361,26.521,26.5285,61000.0
2013-07-11 12:00:00,35.13,35.15,35.13,35.15,48900.0,26.521,26.5361,26.521,26.5361,48900.0
2013-07-11 12:10:00,35.15,35.15,35.13,35.15,55800.0,26.5361,26.5361,26.521,26.5361,55800.0
2013-07-11 12:20:00,35.15,35.24,35.14,35.24,270600.0,26.5361,26.604,26.5285,26.604,270600.0
2013-07-11 12:30:00,35.23,35.24,35.22,35.22,59700.0,26.5965,26.604,26.5889,26.5889,59700.0
2013-07-11 12:40:00,35.23,35.25,35.22,35.25,53700.0,26.5965,26.6116,26.5889,26.6116,53700.0
2013-07-11 12:50:00,35.24,35.25,35.23,35.23,39800.0,26.604,26.6116,26.5965,26.5965,39800.0
2013-07-11 13:00:00,35.23,35.25,35.22,35.23,85800.0,26.5965,26.6116,26.5889,26.5965,85800.0
2013-07-11 13:10:00,35.24,35.25,35.22,35.22,57500.0,26.604,26.6116,26.5889,26.5889,57500.0
2013-07-11 13:20:00,35.22,35.27,35.22,35.26,31000.0,26.5889,26.6267,26.5889,26.6191,31000.0
2013-07-11 13:30:00,35.27,35.27,35.24,35.25,62500.0,26.6267,26.6267,26.604,26.6116,62500.0
2013-07-11 13:40:00,35.25,35.27,35.22,35.27,96000.0,26.6116,26.6267,26.5889,26.6267,96000.0
2013-07-11 13:50:00,35.27,35.29,35.26,35.27,47800.0,26.6267,26.6418,26.6191,26.6267,47800.0
2013-07-11 14:00:00,35.27,35.31,35.27,35.3,41600.0,26.6267,26.6569,26.6267,26.6493,41600.0
2013-07-11 14:10:00,35.3,35.31,35.29,35.3,53500.0,26.6493,26.6569,26.6418,26.6493,53500.0
2013-07-11 14:20:00,35.31,35.37,35.3,35.36,140400.0,26.6569,26.7022,26.6493,26.6946,140400.0
2013-07-11 14:30:00,35.36,35.41,35.35,35.37,83200.0,26.6946,26.7324,26.6871,26.7022,83200.0
2013-07-11 14:40:00,35.37,35.38,35.32,35.32,135700.0,26.7022,26.7097,26.6644,26.6644,135700.0
2013-07-11 14:50:00,35.33,35.34,35.3,35.33,91700.0,26.672,26.6795,26.6493,26.672,91700.0
2013-07-11 15:00:00,35.32,35.34,35.28,35.29,148300.0,26.6644,26.6795,26.6342,26.6418,148300.0
2013-07-11 15:10:00,35.28,35.32,35.28,35.32,72300.0,26.6342,26.6644,26.6342,26.6644,72300.0
2013-07-11 15:20:00,35.32,35.36,35.27,35.27,244800.0,26.6644,26.6946,26.6267,26.6267,244800.0
2013-07-11 15:30:00,35.27,35.27,35.18,35.18,279600.0,26.6267,26.6267,26.5587,26.5587,279600.0
2013-07-11 15:40:00,35.18,35.19,35.14,35.17,446100.0,26.5587,26.5663,26.5285,26.5512,446100.0
2013-07-11 15:50:00,35.16,35.17,35.11,35.11,913600.0,26.5436,26.5512,26.5059,26.5059,913600.0
2013-07-12 09:30:00,35.16,35.3,35.13,35.14,178200.0,26.5436,26.6493,26.521,26.5285,178200.0
2013-07-12 09:40:00,35.14,35.27,35.14,35.25,96700.0,26.5285,26.6267,26.5285,26.6116,96700.0
2013-07-12 09:50:00,35.25,35.29,35.23,35.26,161600.0,26.6116,26.6418,26.5965,26.6191,161600.0
2013-07-12 10:00:00,35.25,35.27,35.22,35.22,67500.0,26.6116,26.6267,26.5889,26.5889,67500.0
2013-07-12 10:10:00,35.22,35.26,35.18,35.24,82000.0,26.5889,26.6191,26.5587,26.604,82000.0
2013-07-12 10:20:00,35.24,35.34,35.24,35.31,190700.0,26.604,26.6795,26.604,26.6569,190700.0
2013-07-12 10:30:00,35.31,35.33,35.28,35.3,75700.0,26.6569,26.672,26.6342,26.6493,75700.0
2013-07-12 10:40:00,35.3,35.32,35.28,35.28,297700.0,26.6493,26.6644,26.6342,26.6342,297700.0
2013-07-12 10:50:00,35.28,35.3,35.26,35.26,90300.0,26.6342,26.6493,26.6191,26.6191,90300.0
2013-07-12 11:00:00,35.26,35.28,35.26,35.27,37200.0,26.6191,26.6342,26.6191,26.6267,37200.0
2013-07-12 11:10:00,35.28,35.29,35.27,35.28,128700.0,26.6342,26.6418,26.6267,26.6342,128700.0
2013-07-12 11:20:00,35.28,35.28,35.27,35.27,112800.0,26.6342,26.6342,26.6267,26.6267,112800.0
2013-07-12 11:30:00,35.28,35.28,35.27,35.27,66200.0,26.6342,26.6342,26.6267,26.6267,66200.0
2013-07-12 11:40:00,35.27,35.28,35.27,35.27,100700.0,26.6267,26.6342,26.6267,26.6267,100700.0
2013-07-12 11:50:00,35.28,35.28,35.22,35.22,147500.0,26.6342,26.6342,26.5889,26.5889,147500.0
2013-07-12 12:00:00,35.22,35.28,35.21,35.28,94900.0,26.5889,26.6342,26.5814,26.6342,94900.0
2013-07-12 12:10:00,35.28,35.29,35.26,35.27,98500.0,26.6342,26.6418,26.6191,26.6267,98500.0
2013-07-12 12:20:00,35.27,35.3,35.27,35.3,35000.0,26.6267,26.6493,26.6267,26.6493,35000.0
2013-07-12 12:30:00,35.3,35.3,35.28,35.3,25100.0,26.6493,26.6493,26.6342,26.6493,25100.0
2013-07-12 12:40:00,35.31,35.35,35.31,35.34,21900.0,26.6569,26.6871,26.6569,26.6795,21900.0
2013-07-12 12:50:00,35.35,35.38,35.35,35.37,10200.0,26.6871,26.7097,26.6871,26.7022,10200.0
2013-07-12 13:00:00,35.37,35.39,35.35,35.36,21700.0,26.7022,26.7173,26.6871,26.6946,21700.0
2013-07-12 13:10:00,35.37,35.37,35.35,35.37,25700.0,26.7022,26.7022,26.6871,26.7022,25700.0
2013-07-12 13:20:00,35.37,35.4,35.35,35.38,50800.0,26.7022,26.7248,26.6871,26.7097,50800.0
2013-07-12 13:30:00,35.39,35.44,35.38,35.43,43400.0,26.7173,26.755,26.7097,26.7475,43400.0
2013-07-12 13:40:00,35.43,35.49,35.42,35.48,36800.0,26.7475,26.7928,26.7399,26.7852,36800.0
2013-07-12 13:50:00,35.48,35.51,35.45,35.46,80800.0,26.7852,26.8079,26.7626,26.7701,80800.0
2013-07-12 14:00:00,35.46,35.49,35.44,35.44,54700.0,26.7701,26.7928,26.755,26.755,54700.0
2013-07-12 14:10:00,35.43,35.46,35.43,35.46,28100.0,26.7475,26.7701,26.7475,26.7701,28100.0
2013-07-12 14:20:00,35.46,35.48,35.45,35.48,34000.0,26.7701,26.7852,26.7626,26.7852,34000.0
2013-07-12 14:30:00,35.48,35.49,35.46,35.46,15700.0,26.7852,26.7928,26.7701,26.7701,15700.0
2013-07-12 14:40:00,35.47,35.48,35.47,35.48,28400.0,26.7777,26.7852,26.7777,26.7852,28400.0
2013-07-12 14:50:00,35.48,35.5,35.47,35.47,21900.0,26.7852,26.8003,26.7777,26.7777,21900.0
2013-07-12 15:00:00,35.46,35.48,35.45,35.48,49600.0,26.7701,26.7852,26.7626,26.7852,49600.0
2013-07-12 15:10:00,35.48,35.53,35.48,35.52,44900.0,26.7852,26.823,26.7852,26.8154,44900.0
2013-07-12 15:20:00,35.53,35.54,35.52,35.53,34400.0,26.823,26.8305,26.8154,26.823,34400.0
2013-07-12 15:30:00,35.53,35.58,35.52,35.57,127300.0,26.823,26.8607,26.8154,26.8532,127300.0
2013-07-12 15:40:00,35.57,35.61,35.57,35.61,105100.0,26.8532,26.8834,26.8532,26.8834,105100.0
2013-07-12 15:50:00,35.61,35.63,35.55,35.56,343300.0,26.8834,26.8985,26.8381,26.8456,343300.0
2013-07-15 09:30:00,35.81,35.89,35.67,35.67,148800.0,27.0343,27.0947,26.9287,26.9287,148800.0
2013-07-15 09:40:00,35.67,35.67,35.58,35.64,65700.0,26.9287,26.9287,26.8607,26.906,65700.0
2013-07-15 09:50:00,35.63,35.68,35.62,35.62,39100.0,26.8985,26.9362,26.8909,26.8909,39100.0
2013-07-15 10:00:00,35.62,35.7,35.61,35.67,46600.0,26.8909,26.9513,26.8834,26.9287,46600.0
2013-07-15 10:10:00,35.67,35.75,35.67,35.74,84300.0,26.9287,26.989,26.9287,26.9815,84300.0
2013-07-15 10:20:00,35.75,35.75,35.68,35.69,76500.0,26.989,26.989,26.9362,26.9438,76500.0
2013-07-15 10:30:00,35.69,35.7,35.64,35.68,59300.0,26.9438,26.9513,26.906,26.9362,59300.0
2013-07-15 10:40:00,35.68,35.68,35.61,35.63,37400.0,26.9362,26.9362,26.8834,26.8985,37400.0
2013-07-15 10:50:00,35.63,35.71,35.63,35.71,191800.0,26.8985,26.9589,26.8985,26.9589,191800.0
2013-07-15 11:00:00,35.71,35.71,35.68,35.7,36100.0,26.9589,26.9589,26.9362,26.9513,36100.0
2013-07-15 11:10:00,35.7,35.7,35.67,35.68,28600.0,26.9513,26.9513,26.9287,26.9362,28600.0
2013-07-15 11:20:00,35.68,35.74,35.67,35.74,65800.0,26.9362,26.9815,26.9287,26.9815,65800.0
2013-07-15 11:30:00,35.74,35.77,35.73,35.77,39800.0,26.9815,27.0041,26.9739,27.0041,39800.0
2013-07-15 11:40:00,35.76,35.8,35.76,35.79,133500.0,26.9966,27.0268,26.9966,27.0192,133500.0
2013-07-15 11:50:00,35.79,35.82,35.78,35.8,46600.0,27.0192,27.0419,27.0117,27.0268,46600.0
2013-07-15 12:00:00,35.8,35.83,35.8,35.82,47100.0,27.0268,27.0494,27.0268,27.0419,47100.0
2013-07-15 12:10:00,35.81,35.82,35.8,35.8,22700.0,27.0343,27.0419,27.0268,27.0268,22700.0
2013-07-15 12:20:00,35.8,35.82,35.8,35.82,42300.0,27.0268,27.0419,27.0268,27.0419,42300.0
2013-07-15 12:30:00,35.82,35.84,35.81,35.84,22000.0,27.0419,27.057,27.0343,27.057,22000.0
2013-07-15 12:40:00,35.84,35.85,35.82,35.83,21500.0,27.057,27.0645,27.0419,27.0494,21500.0
2013-07-15 12:50:00,35.84,35.84,35.8,35.81,15200.0,27.057,27.057,27.0268,27.0343,15200.0
2013-07-15 13:00:00,35.8,35.81,35.8,35.8,37700.0,27.0268,27.0343,27.0268,27.0268,37700.0
2013-07-15 13:10:00,35.8,35.83,35.8,35.83,32500.0,27.0268,27.0494,27.0268,27.0494,32500.0
2013-07-15 13:20:00,35.83,35.84,35.81,35.82,28700.0,27.0494,27.057,27.0343,27.0419,28700.0
2013-07-15 13:30:00,35.83,35.83,35.81,35.82,19200.0,27.0494,27.0494,27.0343,27.0419,19200.0
2013-07-15 13:40:00,35.81,35.84,35.81,35.84,16400.0,27.0343,27.057,27.0343,27.057,16400.0
2013-07-15 13:50:00,35.83,35.84,35.82,35.83,26800.0,27.0494,27.057,27.0419,27.0494,26800.0
2013-07-15 14:00:00,35.82,35.82,35.81,35.81,16300.0,27.0419,27.0419,27.0343,27.0343,16300.0
2013-07-15 14:10:00,35.81,35.84,35.81,35.84,36100.0,27.0343,27.057,27.0343,27.057,36100.0
2013-07-15 14:20:00,35.84,35.87,35.84,35.87,32700.0,27.057,27.0796,27.057,27.0796,32700.0
2013-07-15 14:30:00,35.87,35.88,35.85,35.88,45700.0,27.0796,27.0872,27.0645,27.0872,45700.0
2013-07-15 14:40:00,35.88,35.91,35.87,35.91,56100.0,27.0872,27.1098,27.0796,27.1098,56100.0
2013-07-15 14:50:00,35.9,35.91,35.89,35.89,37200.0,27.1023,27.1098,27.0947,27.0947,37200.0
2013-07-15 15:00:00,35.89,35.9,35.88,35.9,58600.0,27.0947,27.1023,27.0872,27.1023,58600.0
2013-07-15 15:10:00,35.9,35.91,35.88,35.91,117400.0,27.1023,27.1098,27.0872,27.1098,117400.0
2013-07-15 15:20:00,35.91,35.91,35.87,35.88,55400.0,27.1098,27.1098,27.0796,27.0872,55400.0
2013-07-15 15:30:00,35.88,35.9,35.87,35.89,65500.0,27.0872,27.1023,27.0796,27.0947,65500.0
2013-07-15 15:40:00,35.89,35.89,35.84,35.88,159500.0,27.0947,27.0947,27.057,27.0872,159500.0
2013-07-15 15:50:00,35.89,35.9,35.86,35.87,213300.0,27.0947,27.1023,27.0721,27.0796,213300.0
2013-07-16 09:30:00,35.96,36.0,35.8,35.87,99600.0,27.1476,27.1778,27.0268,27.0796,99600.0
2013-07-16 09:40:00,35.86,35.87,35.78,35.82,67900.0,27.0721,27.0796,27.0117,27.0419,67900.0
2013-07-16 09:50:00,35.82,35.82,35.77,35.77,151800.0,27.0419,27.0419,27.0041,27.0041,151800.0
2013-07-16 10:00:00,35.77,35.84,35.77,35.81,134300.0,27.0041,27.057,27.0041,27.0343,134300.0
2013-07-16 10:10:00,35.81,35.84,35.76,35.78,30000.0,27.0343,27.057,26.9966,27.0117,30000.0
2013-07-16 10:20:00,35.77,35.77,35.68,35.68,67100.0,27.0041,27.0041,26.9362,26.9362,67100.0
2013-07-16 10:30:00,35.69,35.69,35.65,35.67,93000.0,26.9438,26.9438,26.9136,26.9287,93000.0
2013-07-16 10:40:00,35.67,35.67,35.62,35.63,25800.0,26.9287,26.9287,26.8909,26.8985,25800.0
2013-07-16 10:50:00,35.64,35.64,35.55,35.55,112400.0,26.906,26.906,26.8381,26.8381,112400.0
2013-07-16 11:00:00,35.55,35.56,35.52,35.54,72600.0,26.8381,26.8456,26.8154,26.8305,72600.0
2013-07-16 11:10:00,35.53,35.56,35.46,35.46,159300.0,26.823,26.8456,26.7701,26.7701,159300.0
2013-07-16 11:20:00,35.47,35.47,35.24,35.24,481300.0,26.7777,26.7777,26.604,26.604,481300.0
2013-07-16 11:30:00,35.24,35.24,35.08,35.12,505900.0,26.604,26.604,26.4832,26.5134,505900.0
2013-07-16 11:40:00,35.11,35.12,35.07,35.09,199000.0,26.5059,26.5134,26.4757,26.4908,199000.0
2013-07-16 11:50:00,35.1,35.32,35.09,35.3,198200.0,26.4983,26.6644,26.4908,26.6493,198200.0
2013-07-16 12:00:00,35.31,35.39,35.31,35.38,48900.0,26.6569,26.7173,26.6569,26.7097,48900.0
2013-07-16 12:10:00,35.38,35.39,35.37,35.39,25000.0,26.7097,26.7173,26.7022,26.7173,25000.0
2013-07-16 12:20:00,35.39,35.42,35.37,35.41,15800.0,26.7173,26.7399,26.7022,26.7324,15800.0
2013-07-16 12:30:00,35.42,35.43,35.38,35.41,78200.0,26.7399,26.7475,26.7097,26.7324,78200.0
2013-07-16 12:40:00,35.4,35.4,35.36,35.37,12400.0,26.7248,26.7248,26.6946,26.7022,12400.0
2013-07-16 12:50:00,35.38,35.39,35.37,35.39,59100.0,26.7097,26.7173,26.7022,26.7173,59100.0
2013-07-16 13:00:00,35.4,35.41,35.39,35.41,6000.0,26.7248,26.7324,26.7173,26.7324,6000.0
2013-07-16 13:10:00,35.41,35.42,35.38,35.39,9000.0,26.7324,26.7399,26.7097,26.7173,9000.0
2013-07-16 13:20:00,35.4,35.4,35.37,35.37,32100.0,26.7248,26.7248,26.7022,26.7022,32100.0
2013-07-16 13:30:00,35.37,35.45,35.36,35.43,68800.0,26.7022,26.7626,26.6946,26.7475,68800.0
2013-07-16 13:40:00,35.43,35.48,35.43,35.48,35100.0,26.7475,26.7852,26.7475,26.7852,35100.0
2013-07-16 13:50:00,35.47,35.49,35.45,35.47,95100.0,26.7777,26.7928,26.7626,26.7777,95100.0
2013-07-16 14:00:00,35.48,35.51,35.47,35.48,59100.0,26.7852,26.8079,26.7777,26.7852,59100.0
2013-07-16 14:10:00,35.48,35.54,35.47,35.52,69000.0,26.7852,26.8305,26.7777,26.8154,69000.0
2013-07-16 14:20:00,35.52,35.53,35.47,35.47,17000.0,26.8154,26.823,26.7777,26.7777,17000.0
2013-07-16 14:30:00,35.48,35.5,35.46,35.49,40400.0,26.7852,26.8003,26.7701,26.7928,40400.0
2013-07-16 14:40:00,35.48,35.51,35.47,35.51,50400.0,26.7852,26.8079,26.7777,26.8079,50400.0
2013-07-16 14:50:00,35.5,35.51,35.49,35.49,15000.0,26.8003,26.8079,26.7928,26.7928,15000.0
2013-07-16 15:00:00,35.5,35.5,35.42,35.43,65600.0,26.8003,26.8003,26.7399,26.7475,65600.0
2013-07-16 15:10:00,35.43,35.44,35.4,35.4,33600.0,26.7475,26.755,26.7248,26.7248,33600.0
2013-07-16 15:20:00,35.4,35.46,35.4,35.46,121100.0,26.7248,26.7701,26.7248,26.7701,121100.0
2013-07-16 15:30:00,35.46,35.48,35.44,35.47,87500.0,26.7701,26.7852,26.755,26.7777,87500.0
2013-07-16 15:40:00,35.47,35.52,35.45,35.5,162000.0,26.7777,26.8154,26.7626,26.8003,162000.0
2013-07-16 15:50:00,35.5,35.52,35.47,35.51,339300.0,26.8003,26.8154,26.7777,26.8079,339300.0
2013-07-17 09:30:00,35.64,35.71,35.54,35.55,143200.0,26.906,26.9589,26.8305,26.8381,143200.0
2013-07-17 09:40:00,35.53,35.64,35.52,35.6,339000.0,26.823,26.906,26.8154,26.8758,339000.0
2013-07-17 09:50:00,35.59,35.71,35.54,35.7,450800.0,26.8683,26.9589,26.8305,26.9513,450800.0
2013-07-17 10:00:00,35.7,35.78,35.69,35.76,86200.0,26.9513,27.0117,26.9438,26.9966,86200.0
2013-07-17 10:10:00,35.75,35.86,35.75,35.85,422200.0,26.989,27.0721,26.989,27.0645,422200.0
2013-07-17 10:20:00,35.85,35.86,35.8,35.85,29100.0,27.0645,27.0721,27.0268,27.0645,29100.0
2013-07-17 10:30:00,35.85,35.86,35.78,35.79,125200.0,27.0645,27.0721,27.0117,27.0192,125200.0
2013-07-17 10:40:00,35.79,35.8,35.67,35.68,71000.0,27.0192,27.0268,26.9287,26.9362,71000.0
2013-07-17 10:50:00,35.67,35.71,35.64,35.71,46900.0,26.9287,26.9589,26.906,26.9589,46900.0
2013-07-17 11:00:00,35.72,35.77,35.71,35.74,19800.0,26.9664,27.0041,26.9589,26.9815,19800.0
2013-07-17 11:10:00,35.75,35.76,35.68,35.74,94800.0,26.989,26.9966,26.9362,26.9815,94800.0
2013-07-17 11:20:00,35.73,35.74,35.69,35.7,13200.0,26.9739,26.9815,26.9438,26.9513,13200.0
2013-07-17 11:30:00,35.71,35.72,35.68,35.7,98900.0,26.9589,26.9664,26.9362,26.9513,98900.0
2013-07-17 11:40:00,35.69,35.7,35.68,35.7,9400.0,26.9438,26.9513,26.9362,26.9513,9400.0
2013-07-17 11:50:00,35.7,35.7,35.64,35.64,17800.0,26.9513,26.9513,26.906,26.906,17800.0
2013-07-17 12:00:00,35.64,35.69,35.63,35.69,24500.0,26.906,26.9438,26.8985,26.9438,24500.0
2013-07-17 12:10:00,35.69,35.77,35.69,35.74,22000.0,26.9438,27.0041,26.9438,26.9815,22000.0
2013-07-17 12:20:00,35.74,35.74,35.71,35.74,17100.0,26.9815,26.9815,26.9589,26.9815,17100.0
2013-07-17 12:30:00,35.74,35.75,35.71,35.71,14300.0,26.9815,26.989,26.9589,26.9589,14300.0
2013-07-17 12:40:00,35.71,35.75,35.71,35.73,15800.0,26.9589,26.989,26.9589,26.9739,15800.0
2013-07-17 12:50:00,35.74,35.75,35.73,35.75,33200.0,26.9815,26.989,26.9739,26.989,33200.0
2013-07-17 13:00:00,35.75,35.76,35.75,35.76,11600.0,26.989,26.9966,26.989,26.9966,11600.0
2013-07-17 13:10:00,35.76,35.77,35.75,35.76,12900.0,26.9966,27.0041,26.989,26.9966,12900.0
2013-07-17 13:20:00,35.76,35.76,35.72,35.73,6000.0,26.9966,26.9966,26.9664,26.9739,6000.0
2013-07-17 13:30:00,35.73,35.73,35.69,35.71,30500.0,26.9739,26.9739,26.9438,26.9589,30500.0
2013-07-17 13:40:00,35.72,35.74,35.72,35.73,20300.0,26.9664,26.9815,26.9664,26.9739,20300.0
2013-07-17 13:50:00,35.74,35.75,35.73,35.74,17900.0,26.9815,26.989,26.9739,26.9815,17900.0
2013-07-17 14:00:00,35.74,35.75,35.72,35.73,6700.0,26.9815,26.989,26.9664,26.9739,6700.0
2013-07-17 14:10:00,35.73,35.74,35.73,35.74,23100.0,26.9739,26.9815,26.9739,26.9815,23100.0
2013-07-17 14:20:00,35.74,35.75,35.72,35.74,21300.0,26.9815,26.989,26.9664,26.9815,21300.0
2013-07-17 14:30:00,35.75,35.75,35.72,35.72,9300.0,26.989,26.989,26.9664,26.9664,9300.0
2013-07-17 14:40:00,35.72,35.72,35.67,35.67,27300.0,26.9664,26.9664,26.9287,26.9287,27300.0
2013-07-17 14:50:00,35.67,35.68,35.65,35.65,21900.0,26.9287,26.9362,26.9136,26.9136,21900.0
2013-07-17 15:00:00,35.65,35.67,35.64,35.67,30400.0,26.9136,26.9287,26.906,26.9287,30400.0
2013-07-17 15:10:00,35.67,35.67,35.65,35.66,39800.0,26.9287,26.9287,26.9136,26.9211,39800.0
2013-07-17 15:20:00,35.67,35.7,35.66,35.7,57900.0,26.9287,26.9513,26.9211,26.9513,57900.0
2013-07-17 15:30:00,35.7,35.7,35.67,35.69,87100.0,26.9513,26.9513,26.9287,26.9438,87100.0
2013-07-17 15:40:00,35.68,35.73,35.68,35.73,222300.0,26.9362,26.9739,26.9362,26.9739,222300.0
2013-07-17 15:50:00,35.72,35.74,35.7,35.73,199100.0,26.9664,26.9815,26.9513,26.9739,199100.0
2013-07-18 09:30:00,35.77,35.83,35.73,35.78,258500.0,27.0041,27.0494,26.9739,27.0117,258500.0
2013-07-18 09:40:00,35.78,35.95,35.78,35.92,124900.0,27.0117,27.14,27.0117,27.1174,124900.0
2013-07-18 09:50:00,35.92,36.01,35.91,36.0,152300.0,27.1174,27.1853,27.1098,27.1778,152300.0
2013-07-18 10:00:00,36.0,36.11,35.99,36.11,241700.0,27.1778,27.2608,27.1702,27.2608,241700.0
2013-07-18 10:10:00,36.1,36.16,36.06,36.15,249100.0,27.2533,27.2986,27.2231,27.291,249100.0
2013-07-18 10:20:00,36.16,36.35,36.16,36.34,551900.0,27.2986,27.442,27.2986,27.4345,551900.0
2013-07-18 10:30:00,36.34,36.35,36.27,36.28,54400.0,27.4345,27.442,27.3816,27.3892,54400.0
2013-07-18 10:40:00,36.27,36.32,36.25,36.32,55100.0,27.3816,27.4194,27.3665,27.4194,55100.0
2013-07-18 10:50:00,36.31,36.36,36.3,36.35,62600.0,27.4118,27.4496,27.4043,27.442,62600.0
2013-07-18 11:00:00,36.34,36.37,36.34,36.35,82800.0,27.4345,27.4571,27.4345,27.442,82800.0
2013-07-18 11:10:00,36.35,36.39,36.34,36.34,85800.0,27.442,27.4722,27.4345,27.4345,85800.0
2013-07-18 11:20:00,36.34,36.36,36.32,36.35,29700.0,27.4345,27.4496,27.4194,27.442,29700.0
2013-07-18 11:30:00,36.35,36.39,36.35,36.37,18800.0,27.442,27.4722,27.442,27.4571,18800.0
2013-07-18 11:40:00,36.37,36.4,36.37,36.4,36900.0,27.4571,27.4798,27.4571,27.4798,36900.0
2013-07-18 11:50:00,36.4,36.41,36.32,36.38,83400.0,27.4798,27.4873,27.4194,27.4647,83400.0
2013-07-18 12:00:00,36.38,36.41,36.35,36.39,28000.0,27.4647,27.4873,27.442,27.4722,28000.0
2013-07-18 12:10:00,36.39,36.42,36.38,36.41,75100.0,27.4722,27.4949,27.4647,27.4873,75100.0
2013-07-18 12:20:00,36.4,36.46,36.4,36.46,75800.0,27.4798,27.5251,27.4798,27.5251,75800.0
2013-07-18 12:30:00,36.45,36.47,36.45,36.47,50200.0,27.5175,27.5326,27.5175,27.5326,50200.0
2013-07-18 12:40:00,36.47,36.47,36.44,36.45,68000.0,27.5326,27.5326,27.51,27.5175,68000.0
2013-07-18 12:50:00,36.45,36.47,36.44,36.46,54200.0,27.5175,27.5326,27.51,27.5251,54200.0
2013-07-18 13:00:00,36.46,36.46,36.43,36.43,30500.0,27.5251,27.5251,27.5024,27.5024,30500.0
2013-07-18 13:10:00,36.44,36.45,36.42,36.43,35600.0,27.51,27.5175,27.4949,27.5024,35600.0
2013-07-18 13:20:00,36.43,36.43,36.4,36.4,46100.0,27.5024,27.5024,27.4798,27.4798,46100.0
2013-07-18 13:30:00,36.4,36.44,36.4,36.44,27600.0,27.4798,27.51,27.4798,27.51,27600.0
2013-07-18 13:40:00,36.43,36.44,36.41,36.41,49800.0,27.5024,27.51,27.4873,27.4873,49800.0
2013-07-18 13:50:00,36.42,36.43,36.41,36.42,64500.0,27.4949,27.5024,27.4873,27.4949,64500.0
2013-07-18 14:00:00,36.43,36.44,36.4,36.4,61600.0,27.5024,27.51,27.4798,27.4798,61600.0
2013-07-18 14:10:00,36.41,36.45,36.4,36.44,41700.0,27.4873,27.5175,27.4798,27.51,41700.0
2013-07-18 14:20:00,36.44,36.48,36.44,36.47,70000.0,27.51,27.5402,27.51,27.5326,70000.0
2013-07-18 14:30:00,36.48,36.48,36.43,36.44,47400.0,27.5402,27.5402,27.5024,27.51,47400.0
2013-07-18 14:40:00,36.44,36.45,36.41,36.42,44200.0,27.51,27.5175,27.4873,27.4949,44200.0
2013-07-18 14:50:00,36.42,36.42,36.38,36.41,102500.0,27.4949,27.4949,27.4647,27.4873,102500.0
2013-07-18 15:00:00,36.42,36.42,36.41,36.41,22800.0,27.4949,27.4949,27.4873,27.4873,22800.0
2013-07-18 15:10:00,36.41,36.42,36.38,36.4,49600.0,27.4873,27.4949,27.4647,27.4798,49600.0
2013-07-18 15:20:00,36.39,36.43,36.39,36.43,71200.0,27.4722,27.5024,27.4722,27.5024,71200.0
2013-07-18 15:30:00,36.43,36.43,36.4,36.41,73000.0,27.5024,27.5024,27.4798,27.4873,73000.0
2013-07-18 15:40:00,36.41,36.42,36.36,36.41,118300.0,27.4873,27.4949,27.4496,27.4873,118300.0
2013-07-18 15:50:00,36.41,36.43,36.38,36.42,385000.0,27.4873,27.5024,27.4647,27.4949,385000.0
2013-07-19 09:30:00,36.23,36.54,36.23,36.26,86800.0,27.3514,27.5854,27.3514,27.3741,86800.0
2013-07-19 09:40:00,36.25,36.41,36.23,36.38,101700.0,27.3665,27.4873,27.3514,27.4647,101700.0
2013-07-19 09:50:00,36.38,36.44,36.38,36.38,68500.0,27.4647,27.51,27.4647,27.4647,68500.0
2013-07-19 10:00:00,36.38,36.53,36.38,36.47,80400.0,27.4647,27.5779,27.4647,27.5326,80400.0
2013-07-19 10:10:00,36.46,36.47,36.43,36.43,39500.0,27.5251,27.5326,27.5024,27.5024,39500.0
2013-07-19 10:20:00,36.43,36.45,36.41,36.43,32700.0,27.5024,27.5175,27.4873,27.5024,32700.0
2013-07-19 10:30:00,36.45,36.49,36.44,36.47,53900.0,27.5175,27.5477,27.51,27.5326,53900.0
2013-07-19 10:40:00,36.48,36.5,36.47,36.47,21600.0,27.5402,27.5553,27.5326,27.5326,21600.0
2013-07-19 10:50:00,36.47,36.5,36.47,36.49,15400.0,27.5326,27.5553,27.5326,27.5477,15400.0
2013-07-19 11:00:00,36.49,36.56,36.49,36.55,39500.0,27.5477,27.6005,27.5477,27.593,39500.0
2013-07-19 11:10:00,36.54,36.56,36.53,36.53,27400.0,27.5854,27.6005,27.5779,27.5779,27400.0
2013-07-19 11:20:00,36.52,36.58,36.52,36.57,110600.0,27.5704,27.6156,27.5704,27.6081,110600.0
2013-07-19 11:30:00,36.57,36.57,36.53,36.53,15000.0,27.6081,27.6081,27.5779,27.5779,15000.0
2013-07-19 11:40:00,36.53,36.53,36.5,36.52,35100.0,27.5779,27.5779,27.5553,27.5704,35100.0
2013-07-19 11:50:00,36.52,36.53,36.51,36.53,22200.0,27.5704,27.5779,27.5628,27.5779,22200.0
2013-07-19 12:00:00,36.53,36.56,36.52,36.55,38100.0,27.5779,27.6005,27.5704,27.593,38100.0
2013-07-19 12:10:00,36.55,36.56,36.52,36.56,106400.0,27.593,27.6005,27.5704,27.6005,106400.0
2013-07-19 12:20:00,36.56,36.57,36.52,36.52,19900.0,27.6005,27.6081,27.5704,27.5704,19900.0
2013-07-19 12:30:00,36.52,36.53,36.5,36.53,13600.0,27.5704,27.5779,27.5553,27.5779,13600.0
2013-07-19 12:40:00,36.54,36.56,36.52,36.53,28400.0,27.5854,27.6005,27.5704,27.5779,28400.0
2013-07-19 12:50:00,36.53,36.53,36.52,36.53,6100.0,27.5779,27.5779,27.5704,27.5779,6100.0
2013-07-19 13:00:00,36.52,36.53,36.49,36.49,14600.0,27.5704,27.5779,27.5477,27.5477,14600.0
2013-07-19 13:10:00,36.49,36.51,36.49,36.5,12100.0,27.5477,27.5628,27.5477,27.5553,12100.0
2013-07-19 13:20:00,36.5,36.51,36.49,36.5,17400.0,27.5553,27.5628,27.5477,27.5553,17400.0
2013-07-19 13:30:00,36.5,36.55,36.5,36.55,57800.0,27.5553,27.593,27.5553,27.593,57800.0
2013-07-19 13:40:00,36.55,36.57,36.55,36.57,46000.0,27.593,27.6081,27.593,27.6081,46000.0
2013-07-19 13:50:00,36.57,36.58,36.56,36.58,16600.0,27.6081,27.6156,27.6005,27.6156,16600.0
2013-07-19 14:00:00,36.58,36.59,36.55,36.59,11300.0,27.6156,27.6232,27.593,27.6232,11300.0
2013-07-19 14:10:00,36.58,36.61,36.58,36.6,37500.0,27.6156,27.6383,27.6156,27.6307,37500.0
2013-07-19 14:20:00,36.59,36.6,36.57,36.59,16800.0,27.6232,27.6307,27.6081,27.6232,16800.0
2013-07-19 14:30:00,36.59,36.6,36.58,36.59,15200.0,27.6232,27.6307,27.6156,27.6232,15200.0
2013-07-19 14:40:00,36.6,36.61,36.58,36.59,10800.0,27.6307,27.6383,27.6156,27.6232,10800.0
2013-07-19 14:50:00,36.57,36.58,36.57,36.58,8700.0,27.6081,27.6156,27.6081,27.6156,8700.0
2013-07-19 15:00:00,36.58,36.59,36.57,36.58,15200.0,27.6156,27.6232,27.6081,27.6156,15200.0
2013-07-19 15:10:00,36.58,36.6,36.58,36.59,51200.0,27.6156,27.6307,27.6156,27.6232,51200.0
2013-07-19 15:20:00,36.59,36.6,36.59,36.59,25600.0,27.6232,27.6307,27.6232,27.6232,25600.0
2013-07-19 15:30:00,36.59,36.6,36.58,36.59,20700.0,27.6232,27.6307,27.6156,27.6232,20700.0
2013-07-19 15:40:00,36.58,36.61,36.58,36.61,84100.0,27.6156,27.6383,27.6156,27.6383,84100.0
2013-07-19 15:50:00,36.61,36.62,36.6,36.62,84200.0,27.6383,27.6458,27.6307,27.6458,84200.0
2013-07-22 09:30:00,36.67,36.68,36.52,36.59,71900.0,27.6836,27.6911,27.5704,27.6232,71900.0
2013-07-22 09:40:00,36.61,36.61,36.55,36.57,22600.0,27.6383,27.6383,27.593,27.6081,22600.0
2013-07-22 09:50:00,36.58,36.74,36.58,36.72,148500.0,27.6156,27.7364,27.6156,27.7213,148500.0
2013-07-22 10:00:00,36.75,36.75,36.63,36.7,90200.0,27.744,27.744,27.6534,27.7062,90200.0
2013-07-22 10:10:00,36.7,36.77,36.7,36.73,118200.0,27.7062,27.7591,27.7062,27.7289,118200.0
2013-07-22 10:20:00,36.73,36.78,36.73,36.77,162400.0,27.7289,27.7666,27.7289,27.7591,162400.0
2013-07-22 10:30:00,36.77,36.79,36.75,36.76,54900.0,27.7591,27.7742,27.744,27.7515,54900.0
2013-07-22 10:40:00,36.77,36.82,36.77,36.81,44100.0,27.7591,27.7968,27.7591,27.7893,44100.0
2013-07-22 10:50:00,36.82,36.92,36.82,36.91,140300.0,27.7968,27.8723,27.7968,27.8648,140300.0
2013-07-22 11:00:00,36.91,36.95,36.91,36.93,29000.0,27.8648,27.895,27.8648,27.8799,29000.0
2013-07-22 11:10:00,36.94,36.97,36.93,36.93,160000.0,27.8874,27.9101,27.8799,27.8799,160000.0
2013-07-22 11:20:00,36.92,37.0,36.91,36.99,183900.0,27.8723,27.9327,27.8648,27.9252,183900.0
2013-07-22 11:30:00,36.99,37.03,36.99,37.02,142400.0,27.9252,27.9554,27.9252,27.9478,142400.0
2013-07-22 11:40:00,37.03,37.03,36.99,37.0,88000.0,27.9554,27.9554,27.9252,27.9327,88000.0
2013-07-22 11:50:00,37.0,37.0,36.95,36.95,141800.0,27.9327,27.9327,27.895,27.895,141800.0
2013-07-22 12:00:00,36.95,36.96,36.91,36.91,66200.0,27.895,27.9025,27.8648,27.8648,66200.0
2013-07-22 12:10:00,36.92,36.93,36.91,36.93,60600.0,27.8723,27.8799,27.8648,27.8799,60600.0
2013-07-22 12:20:00,36.93,36.94,36.88,36.89,34700.0,27.8799,27.8874,27.8421,27.8497,34700.0
2013-07-22 12:30:00,36.89,36.9,36.88,36.9,14500.0,27.8497,27.8572,27.8421,27.8572,14500.0
2013-07-22 12:40:00,36.9,36.91,36.89,36.91,16300.0,27.8572,27.8648,27.8497,27.8648,16300.0
2013-07-22 12:50:00,36.91,36.91,36.89,36.9,15900.0,27.8648,27.8648,27.8497,27.8572,15900.0
2013-07-22 13:00:00,36.9,36.93,36.89,36.91,32600.0,27.8572,27.8799,27.8497,27.8648,32600.0
2013-07-22 13:10:00,36.91,36.91,36.87,36.88,9400.0,27.8648,27.8648,27.8346,27.8421,9400.0
2013-07-22 13:20:00,36.87,36.89,36.87,36.88,39900.0,27.8346,27.8497,27.8346,27.8421,39900.0
2013-07-22 13:30:00,36.88,36.89,36.88,36.88,29800.0,27.8421,27.8497,27.8421,27.8421,29800.0
2013-07-22 13:40:00,36.87,36.89,36.85,36.86,36000.0,27.8346,27.8497,27.8195,27.827,36000.0
2013-07-22 13:50:00,36.87,36.89,36.86,36.88,37000.0,27.8346,27.8497,27.827,27.8421,37000.0
2013-07-22 14:00:00,36.87,36.88,36.86,36.87,12700.0,27.8346,27.8421,27.827,27.8346,12700.0
2013-07-22 14:10:00,36.87,36.92,36.86,36.88,40800.0,27.8346,27.8723,27.827,27.8421,40800.0
2013-07-22 14:20:00,36.88,36.89,36.87,36.88,117800.0,27.8421,27.8497,27.8346,27.8421,117800.0
2013-07-22 14:30:00,36.88,36.89,36.88,36.89,20200.0,27.8421,27.8497,27.8421,27.8497,20200.0
2013-07-22 14:40:00,36.89,36.96,36.89,36.96,118700.0,27.8497,27.9025,27.8497,27.9025,118700.0
2013-07-22 14:50:00,36.95,36.96,36.93,36.94,77500.0,27.895,27.9025,27.8799,27.8874,77500.0
2013-07-22 15:00:00,36.94,36.94,36.91,36.91,27900.0,27.8874,27.8874,27.8648,27.8648,27900.0
2013-07-22 15:10:00,36.92,36.95,36.92,36.94,141200.0,27.8723,27.895,27.8723,27.8874,141200.0
2013-07-22 15:20:00,36.95,36.95,36.93,36.95,75700.0,27.895,27.895,27.8799,27.895,75700.0
2013-07-22 15:30:00,36.95,36.97,36.93,36.94,194400.0,27.895,27.9101,27.8799,27.8874,194400.0
2013-07-22 15:40:00,36.94,36.96,36.93,36.95,217700.0,27.8874,27.9025,27.8799,27.895,217700.0
2013-07-22 15:50:00,36.94,36.95,36.93,36.95,78300.0,27.8874,27.895,27.8799,27.895,78300.0
2013-07-23 09:30:00,37.08,37.23,36.98,37.0,431800.0,27.9931,28.1064,27.9176,27.9327,431800.0
2013-07-23 09:40:00,37.01,37.02,36.89,36.9,259000.0,27.9403,27.9478,27.8497,27.8572,259000.0
2013-07-23 09:50:00,36.9,36.92,36.8,36.9,433400.0,27.8572,27.8723,27.7817,27.8572,433400.0
2013-07-23 10:00:00,36.89,36.91,36.83,36.85,39700.0,27.8497,27.8648,27.8044,27.8195,39700.0
2013-07-23 10:10:00,36.85,37.01,36.84,37.01,47100.0,27.8195,27.9403,27.8119,27.9403,47100.0
2013-07-23 10:20:00,37.01,37.03,36.98,36.99,42300.0,27.9403,27.9554,27.9176,27.9252,42300.0
2013-07-23 10:30:00,36.98,37.0,36.94,37.0,85600.0,27.9176,27.9327,27.8874,27.9327,85600.0
2013-07-23 10:40:00,37.01,37.05,37.0,37.03,67100.0,27.9403,27.9705,27.9327,27.9554,67100.0
2013-07-23 10:50:00,37.03,37.04,37.01,37.03,23900.0,27.9554,27.9629,27.9403,27.9554,23900.0
2013-07-23 11:00:00,37.02,37.05,36.99,37.05,22700.0,27.9478,27.9705,27.9252,27.9705,22700.0
2013-07-23 11:10:00,37.04,37.08,37.04,37.07,35600.0,27.9629,27.9931,27.9629,27.9856,35600.0
2013-07-23 11:20:00,37.07,37.15,37.07,37.14,63500.0,27.9856,28.046,27.9856,28.0384,63500.0
2013-07-23 11:30:00,37.14,37.16,37.12,37.14,42200.0,28.0384,28.0535,28.0233,28.0384,42200.0
2013-07-23 11:40:00,37.14,37.21,37.14,37.21,95500.0,28.0384,28.0913,28.0384,28.0913,95500.0
2013-07-23 11:50:00,37.21,37.21,37.19,37.19,26900.0,28.0913,28.0913,28.0762,28.0762,26900.0
2013-07-23 12:00:00,37.18,37.21,37.17,37.2,88400.0,28.0686,28.0913,28.0611,28.0837,88400.0
2013-07-23 12:10:00,37.2,37.21,37.18,37.21,20000.0,28.0837,28.0913,28.0686,28.0913,20000.0
2013-07-23 12:20:00,37.21,37.24,37.21,37.21,44200.0,28.0913,28.1139,28.0913,28.0913,44200.0
2013-07-23 12:30:00,37.21,37.21,37.16,37.18,29300.0,28.0913,28.0913,28.0535,28.0686,29300.0
2013-07-23 12:40:00,37.18,37.2,37.18,37.19,16400.0,28.0686,28.0837,28.0686,28.0762,16400.0
2013-07-23 12:50:00,37.2,37.22,37.2,37.21,36000.0,28.0837,28.0988,28.0837,28.0913,36000.0
2013-07-23 13:00:00,37.21,37.27,37.21,37.27,69000.0,28.0913,28.1366,28.0913,28.1366,69000.0
2013-07-23 13:10:00,37.27,37.27,37.25,37.27,76400.0,28.1366,28.1366,28.1215,28.1366,76400.0
2013-07-23 13:20:00,37.27,37.27,37.23,37.23,27400.0,28.1366,28.1366,28.1064,28.1064,27400.0
2013-07-23 13:30:00,37.23,37.25,37.23,37.24,42100.0,28.1064,28.1215,28.1064,28.1139,42100.0
2013-07-23 13:40:00,37.23,37.24,37.23,37.24,29500.0,28.1064,28.1139,28.1064,28.1139,29500.0
2013-07-23 13:50:00,37.24,37.25,37.23,37.23,47800.0,28.1139,28.1215,28.1064,28.1064,47800.0
2013-07-23 14:00:00,37.24,37.27,37.23,37.27,51800.0,28.1139,28.1366,28.1064,28.1366,51800.0
2013-07-23 14:10:00,37.27,37.31,37.26,37.31,64300.0,28.1366,28.1668,28.129,28.1668,64300.0
2013-07-23 14:20:00,37.31,37.31,37.3,37.3,36100.0,28.1668,28.1668,28.1592,28.1592,36100.0
2013-07-23 14:30:00,37.31,37.31,37.29,37.3,73500.0,28.1668,28.1668,28.1517,28.1592,73500.0
2013-07-23 14:40:00,37.3,37.31,37.29,37.3,84400.0,28.1592,28.1668,28.1517,28.1592,84400.0
2013-07-23 14:50:00,37.3,37.31,37.3,37.31,77300.0,28.1592,28.1668,28.1592,28.1668,77300.0
2013-07-23 15:00:00,37.31,37.31,37.3,37.31,35600.0,28.1668,28.1668,28.1592,28.1668,35600.0
2013-07-23 15:10:00,37.31,37.31,37.27,37.27,29400.0,28.1668,28.1668,28.1366,28.1366,29400.0
2013-07-23 15:20:00,37.27,37.28,37.26,37.27,35900.0,28.1366,28.1441,28.129,28.1366,35900.0
2013-07-23 15:30:00,37.27,37.28,37.26,37.27,41600.0,28.1366,28.1441,28.129,28.1366,41600.0
2013-07-23 15:40:00,37.27,37.27,37.24,37.25,73600.0,28.1366,28.1366,28.1139,28.1215,73600.0
2013-07-23 15:50:00,37.25,37.26,37.24,37.25,131800.0,28.1215,28.129,28.1139,28.1215,131800.0
2013-07-24 09:30:00,37.39,37.39,37.26,37.38,89200.0,28.2271,28.2271,28.129,28.2196,89200.0
2013-07-24 09:40:00,37.38,37.54,37.38,37.52,158200.0,28.2196,28.3404,28.2196,28.3253,158200.0
2013-07-24 09:50:00,37.52,37.56,37.48,37.56,98300.0,28.3253,28.3555,28.2951,28.3555,98300.0
2013-07-24 10:00:00,37.54,37.62,37.54,37.56,242000.0,28.3404,28.4008,28.3404,28.3555,242000.0
2013-07-24 10:10:00,37.53,37.57,37.49,37.54,81700.0,28.3328,28.363,28.3026,28.3404,81700.0
2013-07-24 10:20:00,37.55,37.55,37.51,37.52,35800.0,28.3479,28.3479,28.3177,28.3253,35800.0
2013-07-24 10:30:00,37.52,37.57,37.5,37.57,81500.0,28.3253,28.363,28.3102,28.363,81500.0
2013-07-24 10:40:00,37.57,37.57,37.55,37.57,93700.0,28.363,28.363,28.3479,28.363,93700.0
2013-07-24 10:50:00,37.57,37.59,37.56,37.58,82900.0,28.363,28.3781,28.3555,28.3706,82900.0
2013-07-24 11:00:00,37.58,37.58,37.5,37.51,64000.0,28.3706,28.3706,28.3102,28.3177,64000.0
2013-07-24 11:10:00,37.51,37.51,37.46,37.49,31700.0,28.3177,28.3177,28.28,28.3026,31700.0
2013-07-24 11:20:00,37.49,37.54,37.48,37.54,20000.0,28.3026,28.3404,28.2951,28.3404,20000.0
2013-07-24 11:30:00,37.54,37.63,37.53,37.6,188300.0,28.3404,28.4083,28.3328,28.3857,188300.0
2013-07-24 11:40:00,37.6,37.61,37.53,37.55,39700.0,28.3857,28.3932,28.3328,28.3479,39700.0
2013-07-24 11:50:00,37.55,37.55,37.51,37.51,13500.0,28.3479,28.3479,28.3177,28.3177,13500.0
2013-07-24 12:00:00,37.5,37.53,37.47,37.48,89200.0,28.3102,28.3328,28.2875,28.2951,89200.0
2013-07-24 12:10:00,37.49,37.49,37.43,37.44,34100.0,28.3026,28.3026,28.2573,28.2649,34100.0
2013-07-24 12:20:00,37.45,37.45,37.42,37.43,22600.0,28.2724,28.2724,28.2498,28.2573,22600.0
2013-07-24 12:30:00,37.44,37.5,37.42,37.5,40700.0,28.2649,28.3102,28.2498,28.3102,40700.0
2013-07-24 12:40:00,37.49,37.52,37.49,37.49,19500.0,28.3026,28.3253,28.3026,28.3026,19500.0
2013-07-24 12:50:00,37.5,37.5,37.48,37.48,15700.0,28.3102,28.3102,28.2951,28.2951,15700.0
2013-07-24 13:00:00,37.49,37.53,37.48,37.48,39900.0,28.3026,28.3328,28.2951,28.2951,39900.0
2013-07-24 13:10:00,37.48,37.53,37.47,37.52,94700.0,28.2951,28.3328,28.2875,28.3253,94700.0
2013-07-24 13:20:00,37.52,37.53,37.51,37.52,42300.0,28.3253,28.3328,28.3177,28.3253,42300.0
2013-07-24 13:30:00,37.51,37.52,37.45,37.47,72500.0,28.3177,28.3253,28.2724,28.2875,72500.0
2013-07-24 13:40:00,37.47,37.48,37.45,37.48,23000.0,28.2875,28.2951,28.2724,28.2951,23000.0
2013-07-24 13:50:00,37.48,37.52,37.44,37.48,53000.0,28.2951,28.3253,28.2649,28.2951,53000.0
2013-07-24 14:00:00,37.48,37.57,37.48,37.57,171800.0,28.2951,28.363,28.2951,28.363,171800.0
2013-07-24 14:10:00,37.57,37.6,37.56,37.56,78000.0,28.363,28.3857,28.3555,28.3555,78000.0
2013-07-24 14:20:00,37.56,37.57,37.55,37.57,75000.0,28.3555,28.363,28.3479,28.363,75000.0
2013-07-24 14:30:00,37.57,37.57,37.5,37.52,64400.0,28.363,28.363,28.3102,28.3253,64400.0
2013-07-24 14:40:00,37.52,37.54,37.5,37.54,83300.0,28.3253,28.3404,28.3102,28.3404,83300.0
2013-07-24 14:50:00,37.55,37.56,37.52,37.54,94400.0,28.3479,28.3555,28.3253,28.3404,94400.0
2013-07-24 15:00:00,37.53,37.53,37.41,37.45,62900.0,28.3328,28.3328,28.2422,28.2724,62900.0
2013-07-24 15:10:00,37.45,37.47,37.42,37.42,87400.0,28.2724,28.2875,28.2498,28.2498,87400.0
2013-07-24 15:20:00,37.42,37.48,37.42,37.47,102600.0,28.2498,28.2951,28.2498,28.2875,102600.0
2013-07-24 15:30:00,37.47,37.47,37.4,37.41,108600.0,28.2875,28.2875,28.2347,28.2422,108600.0
2013-07-24 15:40:00,37.4,37.46,37.4,37.43,73400.0,28.2347,28.28,28.2347,28.2573,73400.0
2013-07-24 15:50:00,37.43,37.44,37.37,37.41,137500.0,28.2573,28.2649,28.212,28.2422,137500.0
2013-07-25 09:30:00,37.35,37.38,37.07,37.11,55100.0,28.1969,28.2196,27.9856,28.0158,55100.0
2013-07-25 09:40:00,37.17,37.41,37.16,37.38,71200.0,28.0611,28.2422,28.0535,28.2196,71200.0
2013-07-25 09:50:00,37.38,37.41,37.33,37.39,286000.0,28.2196,28.2422,28.1819,28.2271,286000.0
2013-07-25 10:00:00,37.4,37.51,37.4,37.46,113400.0,28.2347,28.3177,28.2347,28.28,113400.0
2013-07-25 10:10:00,37.47,37.47,37.38,37.4,117700.0,28.2875,28.2875,28.2196,28.2347,117700.0
2013-07-25 10:20:00,37.39,37.48,37.39,37.48,74400.0,28.2271,28.2951,28.2271,28.2951,74400.0
2013-07-25 10:30:00,37.47,37.53,37.35,37.35,65300.0,28.2875,28.3328,28.1969,28.1969,65300.0
2013-07-25 10:40:00,37.36,37.44,37.35,37.44,13800.0,28.2045,28.2649,28.1969,28.2649,13800.0
2013-07-25 10:50:00,37.44,37.47,37.41,37.47,22200.0,28.2649,28.2875,28.2422,28.2875,22200.0
2013-07-25 11:00:00,37.46,37.46,37.38,37.4,28700.0,28.28,28.28,28.2196,28.2347,28700.0
2013-07-25 11:10:00,37.4,37.4,37.3,37.3,114500.0,28.2347,28.2347,28.1592,28.1592,114500.0
2013-07-25 11:20:00,37.31,37.31,37.24,37.26,123300.0,28.1668,28.1668,28.1139,28.129,123300.0
2013-07-25 11:30:00,37.26,37.3,37.24,37.24,170300.0,28.129,28.1592,28.1139,28.1139,170300.0
2013-07-25 11:40:00,37.24,37.34,37.24,37.34,182600.0,28.1139,28.1894,28.1139,28.1894,182600.0
2013-07-25 11:50:00,37.34,37.34,37.29,37.3,17300.0,28.1894,28.1894,28.1517,28.1592,17300.0
2013-07-25 12:00:00,37.29,37.31,37.26,37.3,114500.0,28.1517,28.1668,28.129,28.1592,114500.0
2013-07-25 12:10:00,37.3,37.31,37.29,37.29,42000.0,28.1592,28.1668,28.1517,28.1517,42000.0
2013-07-25 12:20:00,37.29,37.31,37.28,37.28,33500.0,28.1517,28.1668,28.1441,28.1441,33500.0
2013-07-25 12:30:00,37.28,37.29,37.26,37.29,41200.0,28.1441,28.1517,28.129,28.1517,41200.0
2013-07-25 12:40:00,37.29,37.34,37.27,37.34,44500.0,28.1517,28.1894,28.1366,28.1894,44500.0
2013-07-25 12:50:00,37.34,37.34,37.3,37.31,41600.0,28.1894,28.1894,28.1592,28.1668,41600.0
2013-07-25 13:00:00,37.3,37.32,37.27,37.27,50000.0,28.1592,28.1743,28.1366,28.1366,50000.0
2013-07-25 13:10:00,37.27,37.27,37.19,37.2,64300.0,28.1366,28.1366,28.0762,28.0837,64300.0
2013-07-25 13:20:00,37.2,37.2,37.18,37.2,37600.0,28.0837,28.0837,28.0686,28.0837,37600.0
2013-07-25 13:30:00,37.2,37.23,37.2,37.23,24200.0,28.0837,28.1064,28.0837,28.1064,24200.0
2013-07-25 13:40:00,37.22,37.23,37.21,37.22,44600.0,28.0988,28.1064,28.0913,28.0988,44600.0
2013-07-25 13:50:00,37.23,37.24,37.22,37.22,23900.0,28.1064,28.1139,28.0988,28.0988,23900.0
2013-07-25 14:00:00,37.23,37.27,37.23,37.27,40900.0,28.1064,28.1366,28.1064,28.1366,40900.0
2013-07-25 14:10:00,37.26,37.26,37.16,37.16,63900.0,28.129,28.129,28.0535,28.0535,63900.0
2013-07-25 14:20:00,37.16,37.17,37.11,37.12,83900.0,28.0535,28.0611,28.0158,28.0233,83900.0
2013-07-25 14:30:00,37.12,37.15,37.12,37.14,41600.0,28.0233,28.046,28.0233,28.0384,41600.0
2013-07-25 14:40:00,37.14,37.16,37.04,37.05,68200.0,28.0384,28.0535,27.9629,27.9705,68200.0
2013-07-25 14:50:00,37.05,37.06,37.03,37.04,134600.0,27.9705,27.978,27.9554,27.9629,134600.0
2013-07-25 15:00:00,37.04,37.07,37.0,37.0,298600.0,27.9629,27.9856,27.9327,27.9327,298600.0
2013-07-25 15:10:00,37.01,37.06,37.01,37.06,72600.0,27.9403,27.978,27.9403,27.978,72600.0
2013-07-25 15:20:00,37.05,37.11,37.04,37.09,103200.0,27.9705,28.0158,27.9629,28.0007,103200.0
2013-07-25 15:30:00,37.09,37.17,37.08,37.13,74200.0,28.0007,28.0611,27.9931,28.0309,74200.0
2013-07-25 15:40:00,37.14,37.14,37.07,37.12,153400.0,28.0384,28.0384,27.9856,28.0233,153400.0
2013-07-25 15:50:00,37.11,37.17,37.1,37.17,235500.0,28.0158,28.0611,28.0082,28.0611,235500.0
2013-07-26 09:30:00,36.96,37.08,36.93,37.02,119800.0,27.9025,27.9931,27.8799,27.9478,119800.0
2013-07-26 09:40:00,37.02,37.06,36.97,36.98,17500.0,27.9478,27.978,27.9101,27.9176,17500.0
2013-07-26 09:50:00,36.97,37.05,36.96,37.05,28900.0,27.9101,27.9705,27.9025,27.9705,28900.0
2013-07-26 10:00:00,37.05,37.07,36.97,36.99,74300.0,27.9705,27.9856,27.9101,27.9252,74300.0
2013-07-26 10:10:00,36.98,37.05,36.96,37.05,96500.0,27.9176,27.9705,27.9025,27.9705,96500.0
2013-07-26 10:20:00,37.05,37.06,36.95,36.96,36000.0,27.9705,27.978,27.895,27.9025,36000.0
2013-07-26 10:30:00,36.95,36.99,36.93,36.93,35000.0,27.895,27.9252,27.8799,27.8799,35000.0
2013-07-26 10:40:00,36.92,36.96,36.85,36.89,50800.0,27.8723,27.9025,27.8195,27.8497,50800.0
2013-07-26 10:50:00,36.89,36.91,36.85,36.89,28000.0,27.8497,27.8648,27.8195,27.8497,28000.0
2013-07-26 11:00:00,36.89,36.96,36.86,36.95,25700.0,27.8497,27.9025,27.827,27.895,25700.0
2013-07-26 11:10:00,36.95,36.98,36.93,36.95,27900.0,27.895,27.9176,27.8799,27.895,27900.0
2013-07-26 11:20:00,36.95,36.95,36.92,36.92,19300.0,27.895,27.895,27.8723,27.8723,19300.0
2013-07-26 11:30:00,36.92,36.94,36.85,36.94,37900.0,27.8723,27.8874,27.8195,27.8874,37900.0
2013-07-26 11:40:00,36.94,36.95,36.89,36.93,30700.0,27.8874,27.895,27.8497,27.8799,30700.0
2013-07-26 11:50:00,36.93,36.94,36.91,36.94,24600.0,27.8799,27.8874,27.8648,27.8874,24600.0
2013-07-26 12:00:00,36.94,37.04,36.94,37.04,64400.0,27.8874,27.9629,27.8874,27.9629,64400.0
2013-07-26 12:10:00,37.04,37.08,37.01,37.01,51000.0,27.9629,27.9931,27.9403,27.9403,51000.0
2013-07-26 12:20:00,37.0,37.0,36.94,36.98,34100.0,27.9327,27.9327,27.8874,27.9176,34100.0
2013-07-26 12:30:00,36.97,37.02,36.97,37.0,40200.0,27.9101,27.9478,27.9101,27.9327,40200.0
2013-07-26 12:40:00,36.99,36.99,36.97,36.98,10000.0,27.9252,27.9252,27.9101,27.9176,10000.0
2013-07-26 12:50:00,36.98,37.0,36.95,36.95,22200.0,27.9176,27.9327,27.895,27.895,22200.0
2013-07-26 13:00:00,36.95,37.01,36.95,37.0,35500.0,27.895,27.9403,27.895,27.9327,35500.0
2013-07-26 13:10:00,37.01,37.01,36.98,37.0,15400.0,27.9403,27.9403,27.9176,27.9327,15400.0
2013-07-26 13:20:00,37.01,37.02,37.0,37.01,12200.0,27.9403,27.9478,27.9327,27.9403,12200.0
2013-07-26 13:30:00,37.01,37.03,36.99,37.0,29000.0,27.9403,27.9554,27.9252,27.9327,29000.0
2013-07-26 13:40:00,37.0,37.0,36.98,37.0,19000.0,27.9327,27.9327,27.9176,27.9327,19000.0
2013-07-26 13:50:00,37.0,37.01,36.97,36.98,39300.0,27.9327,27.9403,27.9101,27.9176,39300.0
2013-07-26 14:00:00,36.98,36.99,36.97,36.98,14200.0,27.9176,27.9252,27.9101,27.9176,14200.0
2013-07-26 14:10:00,36.98,37.03,36.98,36.98,51200.0,27.9176,27.9554,27.9176,27.9176,51200.0
2013-07-26 14:20:00,36.97,36.98,36.94,36.94,30700.0,27.9101,27.9176,27.8874,27.8874,30700.0
2013-07-26 14:30:00,36.95,36.97,36.94,36.95,26400.0,27.895,27.9101,27.8874,27.895,26400.0
2013-07-26 14:40:00,36.95,36.99,36.95,36.98,51800.0,27.895,27.9252,27.895,27.9176,51800.0
2013-07-26 14:50:00,36.98,37.02,36.98,37.0,17300.0,27.9176,27.9478,27.9176,27.9327,17300.0
2013-07-26 15:00:00,36.99,37.01,36.97,37.01,19800.0,27.9252,27.9403,27.9101,27.9403,19800.0
2013-07-26 15:10:00,37.01,37.02,37.0,37.0,50700.0,27.9403,27.9478,27.9327,27.9327,50700.0
2013-07-26 15:20:00,37.0,37.02,36.99,36.99,43500.0,27.9327,27.9478,27.9252,27.9252,43500.0
2013-07-26 15:30:00,36.99,37.0,36.97,36.98,42500.0,27.9252,27.9327,27.9101,27.9176,42500.0
2013-07-26 15:40:00,36.99,37.01,36.97,36.98,202600.0,27.9252,27.9403,27.9101,27.9176,202600.0
2013-07-26 15:50:00,36.99,37.03,36.97,37.03,303300.0,27.9252,27.9554,27.9101,27.9554,303300.0
2013-07-29 09:30:00,36.95,37.04,36.9,36.94,40800.0,27.895,27.9629,27.8572,27.8874,40800.0
2013-07-29 09:40:00,36.94,37.05,36.92,36.95,112300.0,27.8874,27.9705,27.8723,27.895,112300.0
2013-07-29 09:50:00,36.95,36.97,36.86,36.87,39200.0,27.895,27.9101,27.827,27.8346,39200.0
2013-07-29 10:00:00,36.87,36.92,36.78,36.79,22600.0,27.8346,27.8723,27.7666,27.7742,22600.0
2013-07-29 10:10:00,36.8,36.81,36.67,36.67,167800.0,27.7817,27.7893,27.6836,27.6836,167800.0
2013-07-29 10:20:00,36.67,36.73,36.66,36.72,60800.0,27.6836,27.7289,27.676,27.7213,60800.0
2013-07-29 10:30:00,36.72,36.73,36.67,36.67,55000.0,27.7213,27.7289,27.6836,27.6836,55000.0
2013-07-29 10:40:00,36.67,36.68,36.64,36.67,61200.0,27.6836,27.6911,27.6609,27.6836,61200.0
2013-07-29 10:50:00,36.67,36.69,36.64,36.67,26900.0,27.6836,27.6987,27.6609,27.6836,26900.0
2013-07-29 11:00:00,36.66,36.67,36.61,36.61,62700.0,27.676,27.6836,27.6383,27.6383,62700.0
2013-07-29 11:10:00,36.63,36.64,36.54,36.54,45900.0,27.6534,27.6609,27.5854,27.5854,45900.0
2013-07-29 11:20:00,36.54,36.55,36.51,36.54,36300.0,27.5854,27.593,27.5628,27.5854,36300.0
2013-07-29 11:30:00,36.53,36.64,36.53,36.61,46000.0,27.5779,27.6609,27.5779,27.6383,46000.0
2013-07-29 11:40:00,36.62,36.64,36.61,36.64,23600.0,27.6458,27.6609,27.6383,27.6609,23600.0
2013-07-29 11:50:00,36.64,36.66,36.63,36.66,39000.0,27.6609,27.676,27.6534,27.676,39000.0
2013-07-29 12:00:00,36.66,36.69,36.65,36.66,22900.0,27.676,27.6987,27.6685,27.676,22900.0
2013-07-29 12:10:00,36.65,36.66,36.62,36.63,48600.0,27.6685,27.676,27.6458,27.6534,48600.0
2013-07-29 12:20:00,36.64,36.66,36.63,36.65,9700.0,27.6609,27.676,27.6534,27.6685,9700.0
2013-07-29 12:30:00,36.65,36.65,36.62,36.62,30000.0,27.6685,27.6685,27.6458,27.6458,30000.0
2013-07-29 12:40:00,36.62,36.64,36.62,36.63,37600.0,27.6458,27.6609,27.6458,27.6534,37600.0
2013-07-29 12:50:00,36.63,36.64,36.62,36.63,34600.0,27.6534,27.6609,27.6458,27.6534,34600.0
2013-07-29 13:00:00,36.64,36.65,36.63,36.65,6500.0,27.6609,27.6685,27.6534,27.6685,6500.0
2013-07-29 13:10:00,36.65,36.65,36.63,36.63,16300.0,27.6685,27.6685,27.6534,27.6534,16300.0
2013-07-29 13:20:00,36.63,36.64,36.62,36.63,20100.0,27.6534,27.6609,27.6458,27.6534,20100.0
2013-07-29 13:30:00,36.64,36.65,36.63,36.64,7300.0,27.6609,27.6685,27.6534,27.6609,7300.0
2013-07-29 13:40:00,36.64,36.65,36.6,36.61,26800.0,27.6609,27.6685,27.6307,27.6383,26800.0
2013-07-29 13:50:00,36.61,36.64,36.6,36.61,10400.0,27.6383,27.6609,27.6307,27.6383,10400.0
2013-07-29 14:00:00,36.62,36.7,36.62,36.7,10100.0,27.6458,27.7062,27.6458,27.7062,10100.0
2013-07-29 14:10:00,36.7,36.76,36.7,36.74,133200.0,27.7062,27.7515,27.7062,27.7364,133200.0
2013-07-29 14:20:00,36.74,36.78,36.74,36.78,91600.0,27.7364,27.7666,27.7364,27.7666,91600.0
2013-07-29 14:30:00,36.77,36.79,36.74,36.76,100800.0,27.7591,27.7742,27.7364,27.7515,100800.0
2013-07-29 14:40:00,36.75,36.77,36.73,36.74,63400.0,27.744,27.7591,27.7289,27.7364,63400.0
2013-07-29 14:50:00,36.73,36.75,36.71,36.71,167300.0,27.7289,27.744,27.7138,27.7138,167300.0
2013-07-29 15:00:00,36.71,36.73,36.67,36.7,90000.0,27.7138,27.7289,27.6836,27.7062,90000.0
2013-07-29 15:10:00,36.69,36.7,36.66,36.68,136400.0,27.6987,27.7062,27.676,27.6911,136400.0
2013-07-29 15:20:00,36.68,36.76,36.65,36.74,479900.0,27.6911,27.7515,27.6685,27.7364,479900.0
2013-07-29 15:30:00,36.74,36.74,36.71,36.71,46700.0,27.7364,27.7364,27.7138,27.7138,46700.0
2013-07-29 15:40:00,36.71,36.74,36.69,36.74,98500.0,27.7138,27.7364,27.6987,27.7364,98500.0
2013-07-29 15:50:00,36.74,36.74,36.65,36.69,167900.0,27.7364,27.7364,27.6685,27.6987,167900.0
2013-07-30 09:30:00,36.88,37.0,36.74,36.96,88800.0,27.8421,27.9327,27.7364,27.9025,88800.0
2013-07-30 09:40:00,36.94,36.99,36.93,36.95,62400.0,27.8874,27.9252,27.8799,27.895,62400.0
2013-07-30 09:50:00,36.94,37.03,36.94,37.02,24300.0,27.8874,27.9554,27.8874,27.9478,24300.0
2013-07-30 10:00:00,37.0,37.06,37.0,37.06,13100.0,27.9327,27.978,27.9327,27.978,13100.0
2013-07-30 10:10:00,37.07,37.1,36.98,36.98,35900.0,27.9856,28.0082,27.9176,27.9176,35900.0
2013-07-30 10:20:00,36.96,37.04,36.96,37.01,8400.0,27.9025,27.9629,27.9025,27.9403,8400.0
2013-07-30 10:30:00,37.0,37.02,36.95,36.98,17700.0,27.9327,27.9478,27.895,27.9176,17700.0
2013-07-30 10:40:00,36.97,37.0,36.96,37.0,16600.0,27.9101,27.9327,27.9025,27.9327,16600.0
2013-07-30 10:50:00,37.0,37.03,36.86,36.86,63000.0,27.9327,27.9554,27.827,27.827,63000.0
2013-07-30 11:00:00,36.87,36.88,36.83,36.88,9900.0,27.8346,27.8421,27.8044,27.8421,9900.0
2013-07-30 11:10:00,36.88,36.94,36.88,36.94,25700.0,27.8421,27.8874,27.8421,27.8874,25700.0
2013-07-30 11:20:00,36.94,36.94,36.83,36.84,32500.0,27.8874,27.8874,27.8044,27.8119,32500.0
2013-07-30 11:30:00,36.84,36.88,36.83,36.83,19200.0,27.8119,27.8421,27.8044,27.8044,19200.0
2013-07-30 11:40:00,36.83,36.87,36.8,36.87,18800.0,27.8044,27.8346,27.7817,27.8346,18800.0
2013-07-30 11:50:00,36.88,36.89,36.86,36.87,22900.0,27.8421,27.8497,27.827,27.8346,22900.0
2013-07-30 12:00:00,36.87,36.9,36.81,36.81,24100.0,27.8346,27.8572,27.7893,27.7893,24100.0
2013-07-30 12:10:00,36.81,36.81,36.77,36.78,37800.0,27.7893,27.7893,27.7591,27.7666,37800.0
2013-07-30 12:20:00,36.78,36.81,36.77,36.81,120900.0,27.7666,27.7893,27.7591,27.7893,120900.0
2013-07-30 12:30:00,36.81,36.83,36.8,36.83,23800.0,27.7893,27.8044,27.7817,27.8044,23800.0
2013-07-30 12:40:00,36.83,36.87,36.83,36.87,16000.0,27.8044,27.8346,27.8044,27.8346,16000.0
2013-07-30 12:50:00,36.85,36.86,36.83,36.84,19900.0,27.8195,27.827,27.8044,27.8119,19900.0
2013-07-30 13:00:00,36.85,36.87,36.85,36.87,10300.0,27.8195,27.8346,27.8195,27.8346,10300.0
2013-07-30 13:10:00,36.87,36.89,36.8,36.8,51200.0,27.8346,27.8497,27.7817,27.7817,51200.0
2013-07-30 13:20:00,36.82,36.83,36.79,36.8,21800.0,27.7968,27.8044,27.7742,27.7817,21800.0
2013-07-30 13:30:00,36.79,36.81,36.76,36.81,44000.0,27.7742,27.7893,27.7515,27.7893,44000.0
2013-07-30 13:40:00,36.8,36.8,36.74,36.78,26300.0,27.7817,27.7817,27.7364,27.7666,26300.0
2013-07-30 13:50:00,36.78,36.8,36.77,36.79,10500.0,27.7666,27.7817,27.7591,27.7742,10500.0
2013-07-30 14:00:00,36.79,36.79,36.73,36.74,16600.0,27.7742,27.7742,27.7289,27.7364,16600.0
2013-07-30 14:10:00,36.74,36.75,36.7,36.75,64400.0,27.7364,27.744,27.7062,27.744,64400.0
2013-07-30 14:20:00,36.75,36.79,36.73,36.78,15000.0,27.744,27.7742,27.7289,27.7666,15000.0
2013-07-30 14:30:00,36.78,36.83,36.77,36.82,20400.0,27.7666,27.8044,27.7591,27.7968,20400.0
2013-07-30 14:40:00,36.82,36.82,36.78,36.8,58200.0,27.7968,27.7968,27.7666,27.7817,58200.0
2013-07-30 14:50:00,36.8,36.8,36.63,36.63,143100.0,27.7817,27.7817,27.6534,27.6534,143100.0
2013-07-30 15:00:00,36.63,36.77,36.61,36.77,86100.0,27.6534,27.7591,27.6383,27.7591,86100.0
2013-07-30 15:10:00,36.77,36.77,36.74,36.74,18700.0,27.7591,27.7591,27.7364,27.7364,18700.0
2013-07-30 15:20:00,36.74,36.77,36.73,36.75,31100.0,27.7364,27.7591,27.7289,27.744,31100.0
2013-07-30 15:30:00,36.75,36.75,36.7,36.7,34900.0,27.744,27.744,27.7062,27.7062,34900.0
2013-07-30 15:40:00,36.7,36.71,36.68,36.68,47400.0,27.7062,27.7138,27.6911,27.6911,47400.0
2013-07-30 15:50:00,36.69,36.71,36.68,36.7,139300.0,27.6987,27.7138,27.6911,27.7062,139300.0
2013-07-31 09:30:00,36.81,37.04,36.74,36.98,58300.0,27.7893,27.9629,27.7364,27.9176,58300.0
2013-07-31 09:40:00,36.98,36.98,36.88,36.95,18000.0,27.9176,27.9176,27.8421,27.895,18000.0
2013-07-31 09:50:00,36.97,37.01,36.95,36.96,32700.0,27.9101,27.9403,27.895,27.9025,32700.0
2013-07-31 10:00:00,36.97,37.12,36.97,37.11,133400.0,27.9101,28.0233,27.9101,28.0158,133400.0
2013-07-31 10:10:00,37.12,37.27,37.08,37.27,311700.0,28.0233,28.1366,27.9931,28.1366,311700.0
2013-07-31 10:20:00,37.27,37.33,37.21,37.32,177900.0,28.1366,28.1819,28.0913,28.1743,177900.0
2013-07-31 10:30:00,37.33,37.43,37.32,37.41,405200.0,28.1819,28.2573,28.1743,28.2422,405200.0
2013-07-31 10:40:00,37.41,37.45,37.37,37.42,156800.0,28.2422,28.2724,28.212,28.2498,156800.0
2013-07-31 10:50:00,37.42,37.42,37.34,37.36,122800.0,28.2498,28.2498,28.1894,28.2045,122800.0
2013-07-31 11:00:00,37.37,37.37,37.33,37.34,34300.0,28.212,28.212,28.1819,28.1894,34300.0
2013-07-31 11:10:00,37.33,37.36,37.32,37.34,94400.0,28.1819,28.2045,28.1743,28.1894,94400.0
2013-07-31 11:20:00,37.33,37.34,37.3,37.3,81800.0,28.1819,28.1894,28.1592,28.1592,81800.0
2013-07-31 11:30:00,37.3,37.32,37.29,37.3,71000.0,28.1592,28.1743,28.1517,28.1592,71000.0
2013-07-31 11:40:00,37.3,37.3,37.24,37.26,280800.0,28.1592,28.1592,28.1139,28.129,280800.0
2013-07-31 11:50:00,37.25,37.25,37.16,37.18,47500.0,28.1215,28.1215,28.0535,28.0686,47500.0
2013-07-31 12:00:00,37.17,37.18,37.14,37.15,54800.0,28.0611,28.0686,28.0384,28.046,54800.0
2013-07-31 12:10:00,37.15,37.16,37.14,37.14,17400.0,28.046,28.0535,28.0384,28.0384,17400.0
2013-07-31 12:20:00,37.14,37.17,37.06,37.06,38900.0,28.0384,28.0611,27.978,27.978,38900.0
2013-07-31 12:30:00,37.06,37.06,36.96,36.96,26600.0,27.978,27.978,27.9025,27.9025,26600.0
2013-07-31 12:40:00,36.96,36.97,36.88,36.89,33800.0,27.9025,27.9101,27.8421,27.8497,33800.0
2013-07-31 12:50:00,36.89,36.93,36.88,36.93,64100.0,27.8497,27.8799,27.8421,27.8799,64100.0
2013-07-31 13:00:00,36.93,36.96,36.92,36.93,49800.0,27.8799,27.9025,27.8723,27.8799,49800.0
2013-07-31 13:10:00,36.93,36.94,36.92,36.92,28700.0,27.8799,27.8874,27.8723,27.8723,28700.0
2013-07-31 13:20:00,36.93,36.95,36.92,36.94,16500.0,27.8799,27.895,27.8723,27.8874,16500.0
2013-07-31 13:30:00,36.94,36.97,36.94,36.97,13000.0,27.8874,27.9101,27.8874,27.9101,13000.0
2013-07-31 13:40:00,36.97,37.06,36.97,37.05,65800.0,27.9101,27.978,27.9101,27.9705,65800.0
2013-07-31 13:50:00,37.05,37.08,37.04,37.05,52400.0,27.9705,27.9931,27.9629,27.9705,52400.0
2013-07-31 14:00:00,37.05,37.12,37.02,37.06,38900.0,27.9705,28.0233,27.9478,27.978,38900.0
2013-07-31 14:10:00,37.06,37.09,36.94,37.06,74700.0,27.978,28.0007,27.8874,27.978,74700.0
2013-07-31 14:20:00,37.07,37.1,37.05,37.06,95000.0,27.9856,28.0082,27.9705,27.978,95000.0
2013-07-31 14:30:00,37.06,37.17,37.05,37.15,54800.0,27.978,28.0611,27.9705,28.046,54800.0
2013-07-31 14:40:00,37.15,37.18,37.12,37.13,29300.0,28.046,28.0686,28.0233,28.0309,29300.0
2013-07-31 14:50:00,37.15,37.19,37.13,37.18,32900.0,28.046,28.0762,28.0309,28.0686,32900.0
2013-07-31 15:00:00,37.18,37.18,37.01,37.02,84300.0,28.0686,28.0686,27.9403,27.9478,84300.0
2013-07-31 15:10:00,37.01,37.01,36.91,37.0,218300.0,27.9403,27.9403,27.8648,27.9327,218300.0
2013-07-31 15:20:00,36.99,37.09,36.98,37.09,52000.0,27.9252,28.0007,27.9176,28.0007,52000.0
2013-07-31 15:30:00,37.09,37.09,36.98,37.02,128500.0,28.0007,28.0007,27.9176,27.9478,128500.0
2013-07-31 15:40:00,37.01,37.01,36.86,36.87,117300.0,27.9403,27.9403,27.827,27.8346,117300.0
2013-07-31 15:50:00,36.86,36.88,36.8,36.81,185900.0,27.827,27.8421,27.7817,27.7893,185900.0
2013-08-01 09:30:00,37.12,37.28,36.97,37.27,76500.0,28.0233,28.1441,27.9101,28.1366,76500.0
2013-08-01 09:40:00,37.27,37.34,37.25,37.3,44800.0,28.1366,28.1894,28.1215,28.1592,44800.0
2013-08-01 09:50:00,37.33,37.45,37.33,37.43,45200.0,28.1819,28.2724,28.1819,28.2573,45200.0
2013-08-01 10:00:00,37.41,37.54,37.41,37.53,159600.0,28.2422,28.3404,28.2422,28.3328,159600.0
2013-08-01 10:10:00,37.53,37.56,37.49,37.51,132700.0,28.3328,28.3555,28.3026,28.3177,132700.0
2013-08-01 10:20:00,37.52,37.62,37.51,37.61,171300.0,28.3253,28.4008,28.3177,28.3932,171300.0
2013-08-01 10:30:00,37.6,37.63,37.56,37.58,302600.0,28.3857,28.4083,28.3555,28.3706,302600.0
2013-08-01 10:40:00,37.59,37.63,37.58,37.59,238900.0,28.3781,28.4083,28.3706,28.3781,238900.0
2013-08-01 10:50:00,37.6,37.63,37.59,37.63,85100.0,28.3857,28.4083,28.3781,28.4083,85100.0
2013-08-01 11:00:00,37.62,37.65,37.59,37.62,75200.0,28.4008,28.4234,28.3781,28.4008,75200.0
2013-08-01 11:10:00,37.62,37.62,37.57,37.6,28800.0,28.4008,28.4008,28.363,28.3857,28800.0
2013-08-01 11:20:00,37.59,37.59,37.55,37.57,39500.0,28.3781,28.3781,28.3479,28.363,39500.0
2013-08-01 11:30:00,37.57,37.6,37.56,37.59,61000.0,28.363,28.3857,28.3555,28.3781,61000.0
2013-08-01 11:40:00,37.59,37.59,37.56,37.56,20400.0,28.3781,28.3781,28.3555,28.3555,20400.0
2013-08-01 11:50:00,37.56,37.56,37.5,37.52,33600.0,28.3555,28.3555,28.3102,28.3253,33600.0
2013-08-01 12:00:00,37.53,37.54,37.49,37.52,19400.0,28.3328,28.3404,28.3026,28.3253,19400.0
2013-08-01 12:10:00,37.52,37.57,37.52,37.54,23600.0,28.3253,28.363,28.3253,28.3404,23600.0
2013-08-01 12:20:00,37.53,37.53,37.49,37.52,24900.0,28.3328,28.3328,28.3026,28.3253,24900.0
2013-08-01 12:30:00,37.52,37.55,37.51,37.53,80000.0,28.3253,28.3479,28.3177,28.3328,80000.0
2013-08-01 12:40:00,37.53,37.53,37.46,37.49,40200.0,28.3328,28.3328,28.28,28.3026,40200.0
2013-08-01 12:50:00,37.49,37.51,37.48,37.51,24700.0,28.3026,28.3177,28.2951,28.3177,24700.0
2013-08-01 13:00:00,37.52,37.53,37.48,37.5,22500.0,28.3253,28.3328,28.2951,28.3102,22500.0
2013-08-01 13:10:00,37.5,37.51,37.49,37.5,7000.0,28.3102,28.3177,28.3026,28.3102,7000.0
2013-08-01 13:20:00,37.49,37.49,37.46,37.47,8300.0,28.3026,28.3026,28.28,28.2875,8300.0
2013-08-01 13:30:00,37.46,37.46,37.39,37.41,97000.0,28.28,28.28,28.2271,28.2422,97000.0
2013-08-01 13:40:00,37.4,37.47,37.4,37.47,22100.0,28.2347,28.2875,28.2347,28.2875,22100.0
2013-08-01 13:50:00,37.47,37.5,37.45,37.49,39300.0,28.2875,28.3102,28.2724,28.3026,39300.0
2013-08-01 14:00:00,37.49,37.5,37.43,37.46,30000.0,28.3026,28.3102,28.2573,28.28,30000.0
2013-08-01 14:10:00,37.47,37.48,37.41,37.43,65200.0,28.2875,28.2951,28.2422,28.2573,65200.0
2013-08-01 14:20:00,37.43,37.49,37.43,37.47,15800.0,28.2573,28.3026,28.2573,28.2875,15800.0
2013-08-01 14:30:00,37.47,37.47,37.45,37.47,12700.0,28.2875,28.2875,28.2724,28.2875,12700.0
2013-08-01 14:40:00,37.48,37.5,37.46,37.47,13200.0,28.2951,28.3102,28.28,28.2875,13200.0
2013-08-01 14:50:00,37.47,37.53,37.47,37.52,80400.0,28.2875,28.3328,28.2875,28.3253,80400.0
2013-08-01 15:00:00,37.52,37.54,37.5,37.54,24000.0,28.3253,28.3404,28.3102,28.3404,24000.0
2013-08-01 15:10:00,37.53,37.54,37.49,37.51,15900.0,28.3328,28.3404,28.3026,28.3177,15900.0
2013-08-01 15:20:00,37.52,37.56,37.49,37.55,55600.0,28.3253,28.3555,28.3026,28.3479,55600.0
2013-08-01 15:30:00,37.56,37.64,37.54,37.63,78400.0,28.3555,28.4159,28.3404,28.4083,78400.0
2013-08-01 15:40:00,37.63,37.64,37.59,37.61,93500.0,28.4083,28.4159,28.3781,28.3932,93500.0
2013-08-01 15:50:00,37.61,37.62,37.52,37.52,246700.0,28.3932,28.4008,28.3253,28.3253,246700.0
2013-08-02 09:30:00,37.42,37.42,37.16,37.17,180700.0,28.2498,28.2498,28.0535,28.0611,180700.0
2013-08-02 09:40:00,37.17,37.35,37.14,37.35,271400.0,28.0611,28.1969,28.0384,28.1969,271400.0
2013-08-02 09:50:00,37.34,37.52,37.34,37.38,83800.0,28.1894,28.3253,28.1894,28.2196,83800.0
2013-08-02 10:00:00,37.39,37.39,37.34,37.38,10800.0,28.2271,28.2271,28.1894,28.2196,10800.0
2013-08-02 10:10:00,37.36,37.5,37.36,37.49,86300.0,28.2045,28.3102,28.2045,28.3026,86300.0
2013-08-02 10:20:00,37.5,37.5,37.38,37.4,62000.0,28.3102,28.3102,28.2196,28.2347,62000.0
2013-08-02 10:30:00,37.4,37.41,37.34,37.37,42100.0,28.2347,28.2422,28.1894,28.212,42100.0
2013-08-02 10:40:00,37.37,37.37,37.28,37.28,25100.0,28.212,28.212,28.1441,28.1441,25100.0
2013-08-02 10:50:00,37.27,37.27,37.25,37.26,21100.0,28.1366,28.1366,28.1215,28.129,21100.0
2013-08-02 11:00:00,37.27,37.32,37.26,37.27,16400.0,28.1366,28.1743,28.129,28.1366,16400.0
2013-08-02 11:10:00,37.27,37.3,37.25,37.28,23700.0,28.1366,28.1592,28.1215,28.1441,23700.0
2013-08-02 11:20:00,37.28,37.36,37.27,37.34,24300.0,28.1441,28.2045,28.1366,28.1894,24300.0
2013-08-02 11:30:00,37.34,37.35,37.3,37.3,8300.0,28.1894,28.1969,28.1592,28.1592,8300.0
2013-08-02 11:40:00,37.31,37.33,37.3,37.3,22300.0,28.1668,28.1819,28.1592,28.1592,22300.0
2013-08-02 11:50:00,37.3,37.31,37.29,37.29,21500.0,28.1592,28.1668,28.1517,28.1517,21500.0
2013-08-02 12:00:00,37.28,37.32,37.28,37.32,17100.0,28.1441,28.1743,28.1441,28.1743,17100.0
2013-08-02 12:10:00,37.31,37.37,37.31,37.36,115500.0,28.1668,28.212,28.1668,28.2045,115500.0
2013-08-02 12:20:00,37.37,37.48,37.37,37.45,229100.0,28.212,28.2951,28.212,28.2724,229100.0
2013-08-02 12:30:00,37.46,37.46,37.43,37.44,21700.0,28.28,28.28,28.2573,28.2649,21700.0
2013-08-02 12:40:00,37.45,37.49,37.44,37.49,100700.0,28.2724,28.3026,28.2649,28.3026,100700.0
2013-08-02 12:50:00,37.49,37.55,37.49,37.54,133700.0,28.3026,28.3479,28.3026,28.3404,133700.0
2013-08-02 13:00:00,37.55,37.55,37.47,37.47,16100.0,28.3479,28.3479,28.2875,28.2875,16100.0
2013-08-02 13:10:00,37.48,37.53,37.48,37.53,10600.0,28.2951,28.3328,28.2951,28.3328,10600.0
2013-08-02 13:20:00,37.53,37.54,37.5,37.5,17000.0,28.3328,28.3404,28.3102,28.3102,17000.0
2013-08-02 13:30:00,37.49,37.5,37.47,37.47,10700.0,28.3026,28.3102,28.2875,28.2875,10700.0
2013-08-02 13:40:00,37.48,37.49,37.47,37.49,8200.0,28.2951,28.3026,28.2875,28.3026,8200.0
2013-08-02 13:50:00,37.49,37.5,37.48,37.48,15700.0,28.3026,28.3102,28.2951,28.2951,15700.0
2013-08-02 14:00:00,37.48,37.49,37.47,37.49,29200.0,28.2951,28.3026,28.2875,28.3026,29200.0
2013-08-02 14:10:00,37.49,37.49,37.48,37.48,11100.0,28.3026,28.3026,28.2951,28.2951,11100.0
2013-08-02 14:20:00,37.49,37.49,37.45,37.47,20000.0,28.3026,28.3026,28.2724,28.2875,20000.0
2013-08-02 14:30:00,37.48,37.48,37.44,37.46,9300.0,28.2951,28.2951,28.2649,28.28,9300.0
2013-08-02 14:40:00,37.47,37.5,37.46,37.5,10500.0,28.2875,28.3102,28.28,28.3102,10500.0
2013-08-02 14:50:00,37.5,37.5,37.46,37.48,10400.0,28.3102,28.3102,28.28,28.2951,10400.0
2013-08-02 15:00:00,37.48,37.5,37.47,37.48,18400.0,28.2951,28.3102,28.2875,28.2951,18400.0
2013-08-02 15:10:00,37.48,37.49,37.45,37.47,13400.0,28.2951,28.3026,28.2724,28.2875,13400.0
2013-08-02 15:20:00,37.46,37.47,37.41,37.44,31600.0,28.28,28.2875,28.2422,28.2649,31600.0
2013-08-02 15:30:00,37.44,37.47,37.43,37.47,9300.0,28.2649,28.2875,28.2573,28.2875,9300.0
2013-08-02 15:40:00,37.47,37.5,37.46,37.49,66000.0,28.2875,28.3102,28.28,28.3026,66000.0
2013-08-02 15:50:00,37.49,37.51,37.47,37.5,127400.0,28.3026,28.3177,28.2875,28.3102,127400.0
2013-08-05 09:30:00,37.44,37.5,37.35,37.35,40700.0,28.2649,28.3102,28.1969,28.1969,40700.0
2013-08-05 09:40:00,37.37,37.39,37.29,37.33,26500.0,28.212,28.2271,28.1517,28.1819,26500.0
2013-08-05 09:50:00,37.31,37.49,37.3,37.45,19600.0,28.1668,28.3026,28.1592,28.2724,19600.0
2013-08-05 10:00:00,37.47,37.47,37.37,37.4,24200.0,28.2875,28.2875,28.212,28.2347,24200.0
2013-08-05 10:10:00,37.39,37.42,37.38,37.4,9500.0,28.2271,28.2498,28.2196,28.2347,9500.0
2013-08-05 10:20:00,37.38,37.43,37.36,37.43,47900.0,28.2196,28.2573,28.2045,28.2573,47900.0
2013-08-05 10:30:00,37.43,37.64,37.43,37.64,97300.0,28.2573,28.4159,28.2573,28.4159,97300.0
2013-08-05 10:40:00,37.64,37.72,37.64,37.66,46500.0,28.4159,28.4763,28.4159,28.431,46500.0
2013-08-05 10:50:00,37.66,37.66,37.57,37.6,13800.0,28.431,28.431,28.363,28.3857,13800.0
2013-08-05 11:00:00,37.59,37.6,37.58,37.58,16400.0,28.3781,28.3857,28.3706,28.3706,16400.0
2013-08-05 11:10:00,37.58,37.59,37.55,37.57,12600.0,28.3706,28.3781,28.3479,28.363,12600.0
2013-08-05 11:20:00,37.58,37.58,37.54,37.55,25700.0,28.3706,28.3706,28.3404,28.3479,25700.0
2013-08-05 11:30:00,37.55,37.55,37.48,37.53,38700.0,28.3479,28.3479,28.2951,28.3328,38700.0
2013-08-05 11:40:00,37.53,37.54,37.51,37.52,4700.0,28.3328,28.3404,28.3177,28.3253,4700.0
2013-08-05 11:50:00,37.52,37.53,37.5,37.53,10800.0,28.3253,28.3328,28.3102,28.3328,10800.0
2013-08-05 12:00:00,37.53,37.54,37.52,37.54,9600.0,28.3328,28.3404,28.3253,28.3404,9600.0
2013-08-05 12:10:00,37.54,37.61,37.54,37.61,24200.0,28.3404,28.3932,28.3404,28.3932,24200.0
2013-08-05 12:20:00,37.6,37.61,37.54,37.54,20400.0,28.3857,28.3932,28.3404,28.3404,20400.0
2013-08-05 12:30:00,37.54,37.54,37.48,37.49,21700.0,28.3404,28.3404,28.2951,28.3026,21700.0
2013-08-05 12:40:00,37.49,37.5,37.47,37.47,9900.0,28.3026,28.3102,28.2875,28.2875,9900.0
2013-08-05 12:50:00,37.47,37.5,37.45,37.48,79800.0,28.2875,28.3102,28.2724,28.2951,79800.0
2013-08-05 13:00:00,37.48,37.48,37.42,37.43,12200.0,28.2951,28.2951,28.2498,28.2573,12200.0
2013-08-05 13:10:00,37.43,37.45,37.43,37.44,5800.0,28.2573,28.2724,28.2573,28.2649,5800.0
2013-08-05 13:20:00,37.44,37.45,37.44,37.44,4400.0,28.2649,28.2724,28.2649,28.2649,4400.0
2013-08-05 13:30:00,37.44,37.44,37.42,37.42,5400.0,28.2649,28.2649,28.2498,28.2498,5400.0
2013-08-05 13:40:00,37.41,37.42,37.39,37.4,10300.0,28.2422,28.2498,28.2271,28.2347,10300.0
2013-08-05 13:50:00,37.4,37.46,37.4,37.45,22900.0,28.2347,28.28,28.2347,28.2724,22900.0
2013-08-05 14:00:00,37.44,37.44,37.42,37.42,13200.0,28.2649,28.2649,28.2498,28.2498,13200.0
2013-08-05 14:10:00,37.43,37.5,37.42,37.5,88600.0,28.2573,28.3102,28.2498,28.3102,88600.0
2013-08-05 14:20:00,37.5,37.54,37.48,37.52,123400.0,28.3102,28.3404,28.2951,28.3253,123400.0
2013-08-05 14:30:00,37.52,37.53,37.48,37.49,54100.0,28.3253,28.3328,28.2951,28.3026,54100.0
2013-08-05 14:40:00,37.49,37.5,37.46,37.49,40300.0,28.3026,28.3102,28.28,28.3026,40300.0
2013-08-05 14:50:00,37.48,37.49,37.46,37.47,35600.0,28.2951,28.3026,28.28,28.2875,35600.0
2013-08-05 15:00:00,37.47,37.47,37.44,37.46,82800.0,28.2875,28.2875,28.2649,28.28,82800.0
2013-08-05 15:10:00,37.46,37.49,37.45,37.48,46400.0,28.28,28.3026,28.2724,28.2951,46400.0
2013-08-05 15:20:00,37.49,37.52,37.48,37.52,56400.0,28.3026,28.3253,28.2951,28.3253,56400.0
2013-08-05 15:30:00,37.51,37.52,37.49,37.5,52700.0,28.3177,28.3253,28.3026,28.3102,52700.0
2013-08-05 15:40:00,37.5,37.54,37.49,37.52,93700.0,28.3102,28.3404,28.3026,28.3253,93700.0
2013-08-05 15:50:00,37.53,37.56,37.52,37.56,108700.0,28.3328,28.3555,28.3253,28.3555,108700.0
2013-08-06 09:30:00,37.51,37.55,37.48,37.55,76100.0,28.3177,28.3479,28.2951,28.3479,76100.0
2013-08-06 09:40:00,37.56,37.56,37.46,37.47,67600.0,28.3555,28.3555,28.28,28.2875,67600.0
2013-08-06 09:50:00,37.45,37.46,37.32,37.37,350700.0,28.2724,28.28,28.1743,28.212,350700.0
2013-08-06 10:00:00,37.37,37.38,37.24,37.27,86300.0,28.212,28.2196,28.1139,28.1366,86300.0
2013-08-06 10:10:00,37.26,37.26,37.11,37.17,320100.0,28.129,28.129,28.0158,28.0611,320100.0
2013-08-06 10:20:00,37.18,37.18,37.11,37.17,24100.0,28.0686,28.0686,28.0158,28.0611,24100.0
2013-08-06 10:30:00,37.17,37.17,37.08,37.14,89200.0,28.0611,28.0611,27.9931,28.0384,89200.0
2013-08-06 10:40:00,37.15,37.17,37.12,37.16,7000.0,28.046,28.0611,28.0233,28.0535,7000.0
2013-08-06 10:50:00,37.15,37.17,37.12,37.13,9600.0,28.046,28.0611,28.0233,28.0309,9600.0
2013-08-06 11:00:00,37.12,37.17,37.11,37.17,6600.0,28.0233,28.0611,28.0158,28.0611,6600.0
2013-08-06 11:10:00,37.18,37.19,37.14,37.15,15900.0,28.0686,28.0762,28.0384,28.046,15900.0
2013-08-06 11:20:00,37.15,37.19,37.14,37.17,37700.0,28.046,28.0762,28.0384,28.0611,37700.0
2013-08-06 11:30:00,37.18,37.19,37.16,37.17,9000.0,28.0686,28.0762,28.0535,28.0611,9000.0
2013-08-06 11:40:00,37.18,37.19,37.17,37.19,8100.0,28.0686,28.0762,28.0611,28.0762,8100.0
2013-08-06 11:50:00,37.19,37.21,37.17,37.18,35200.0,28.0762,28.0913,28.0611,28.0686,35200.0
2013-08-06 12:00:00,37.2,37.23,37.19,37.2,7500.0,28.0837,28.1064,28.0762,28.0837,7500.0
2013-08-06 12:10:00,37.2,37.23,37.14,37.14,13200.0,28.0837,28.1064,28.0384,28.0384,13200.0
2013-08-06 12:20:00,37.14,37.15,37.12,37.14,8900.0,28.0384,28.046,28.0233,28.0384,8900.0
2013-08-06 12:30:00,37.15,37.18,37.15,37.16,29700.0,28.046,28.0686,28.046,28.0535,29700.0
2013-08-06 12:40:00,37.16,37.19,37.15,37.17,29700.0,28.0535,28.0762,28.046,28.0611,29700.0
2013-08-06 12:50:00,37.17,37.17,37.14,37.16,25800.0,28.0611,28.0611,28.0384,28.0535,25800.0
2013-08-06 13:00:00,37.16,37.17,37.13,37.13,35800.0,28.0535,28.0611,28.0309,28.0309,35800.0
2013-08-06 13:10:00,37.14,37.14,37.14,37.14,5200.0,28.0384,28.0384,28.0384,28.0384,5200.0
2013-08-06 13:20:00,37.14,37.16,37.14,37.14,8300.0,28.0384,28.0535,28.0384,28.0384,8300.0
2013-08-06 13:30:00,37.13,37.14,37.09,37.09,44800.0,28.0309,28.0384,28.0007,28.0007,44800.0
2013-08-06 13:40:00,37.1,37.13,37.1,37.11,15800.0,28.0082,28.0309,28.0082,28.0158,15800.0
2013-08-06 13:50:00,37.12,37.12,37.09,37.11,13000.0,28.0233,28.0233,28.0007,28.0158,13000.0
2013-08-06 14:00:00,37.1,37.11,37.09,37.09,22200.0,28.0082,28.0158,28.0007,28.0007,22200.0
2013-08-06 14:10:00,37.1,37.11,37.09,37.1,15600.0,28.0082,28.0158,28.0007,28.0082,15600.0
2013-08-06 14:20:00,37.09,37.14,37.08,37.12,18500.0,28.0007,28.0384,27.9931,28.0233,18500.0
2013-08-06 14:30:00,37.12,37.14,37.1,37.11,15400.0,28.0233,28.0384,28.0082,28.0158,15400.0
2013-08-06 14:40:00,37.1,37.1,37.07,37.09,53200.0,28.0082,28.0082,27.9856,28.0007,53200.0
2013-08-06 14:50:00,37.09,37.13,37.09,37.12,27800.0,28.0007,28.0309,28.0007,28.0233,27800.0
2013-08-06 15:00:00,37.12,37.13,37.1,37.12,46500.0,28.0233,28.0309,28.0082,28.0233,46500.0
2013-08-06 15:10:00,37.12,37.17,37.12,37.16,42400.0,28.0233,28.0611,28.0233,28.0535,42400.0
2013-08-06 15:20:00,37.17,37.19,37.16,37.17,20500.0,28.0611,28.0762,28.0535,28.0611,20500.0
2013-08-06 15:30:00,37.16,37.17,37.13,37.14,16800.0,28.0535,28.0611,28.0309,28.0384,16800.0
2013-08-06 15:40:00,37.15,37.16,37.13,37.13,35200.0,28.046,28.0535,28.0309,28.0309,35200.0
2013-08-06 15:50:00,37.13,37.13,37.08,37.12,110200.0,28.0309,28.0309,27.9931,28.0233,110200.0
2013-08-07 09:30:00,37.04,37.14,36.91,36.92,61000.0,27.9629,28.0384,27.8648,27.8723,61000.0
2013-08-07 09:40:00,36.91,36.97,36.86,36.95,43500.0,27.8648,27.9101,27.827,27.895,43500.0
2013-08-07 09:50:00,36.97,37.02,36.85,36.85,94300.0,27.9101,27.9478,27.8195,27.8195,94300.0
2013-08-07 10:00:00,36.85,36.85,36.63,36.66,278300.0,27.8195,27.8195,27.6534,27.676,278300.0
2013-08-07 10:10:00,36.66,36.84,36.66,36.84,134600.0,27.676,27.8119,27.676,27.8119,134600.0
2013-08-07 10:20:00,36.84,36.87,36.73,36.74,52100.0,27.8119,27.8346,27.7289,27.7364,52100.0
2013-08-07 10:30:00,36.74,36.74,36.67,36.68,96500.0,27.7364,27.7364,27.6836,27.6911,96500.0
2013-08-07 10:40:00,36.68,36.89,36.68,36.88,106700.0,27.6911,27.8497,27.6911,27.8421,106700.0
2013-08-07 10:50:00,36.88,36.93,36.83,36.83,193400.0,27.8421,27.8799,27.8044,27.8044,193400.0
2013-08-07 11:00:00,36.83,36.83,36.75,36.76,49100.0,27.8044,27.8044,27.744,27.7515,49100.0
2013-08-07 11:10:00,36.75,36.75,36.68,36.7,41000.0,27.744,27.744,27.6911,27.7062,41000.0
2013-08-07 11:20:00,36.7,36.7,36.64,36.65,110800.0,27.7062,27.7062,27.6609,27.6685,110800.0
2013-08-07 11:30:00,36.65,36.67,36.62,36.62,38800.0,27.6685,27.6836,27.6458,27.6458,38800.0
2013-08-07 11:40:00,36.62,36.66,36.61,36.66,49500.0,27.6458,27.676,27.6383,27.676,49500.0
2013-08-07 11:50:00,36.66,36.73,36.66,36.67,78000.0,27.676,27.7289,27.676,27.6836,78000.0
2013-08-07 12:00:00,36.67,36.69,36.66,36.67,29800.0,27.6836,27.6987,27.676,27.6836,29800.0
2013-08-07 12:10:00,36.66,36.68,36.65,36.65,8900.0,27.676,27.6911,27.6685,27.6685,8900.0
2013-08-07 12:20:00,36.66,36.71,36.66,36.71,43000.0,27.676,27.7138,27.676,27.7138,43000.0
2013-08-07 12:30:00,36.7,36.78,36.69,36.78,51200.0,27.7062,27.7666,27.6987,27.7666,51200.0
2013-08-07 12:40:00,36.77,36.78,36.75,36.75,20100.0,27.7591,27.7666,27.744,27.744,20100.0
2013-08-07 12:50:00,36.76,36.76,36.74,36.75,8700.0,27.7515,27.7515,27.7364,27.744,8700.0
2013-08-07 13:00:00,36.75,36.76,36.71,36.73,45000.0,27.744,27.7515,27.7138,27.7289,45000.0
2013-08-07 13:10:00,36.72,36.77,36.72,36.77,44700.0,27.7213,27.7591,27.7213,27.7591,44700.0
2013-08-07 13:20:00,36.76,36.81,36.75,36.79,33400.0,27.7515,27.7893,27.744,27.7742,33400.0
2013-08-07 13:30:00,36.8,36.81,36.76,36.76,32300.0,27.7817,27.7893,27.7515,27.7515,32300.0
2013-08-07 13:40:00,36.75,36.77,36.72,36.72,27600.0,27.744,27.7591,27.7213,27.7213,27600.0
2013-08-07 13:50:00,36.71,36.74,36.7,36.73,20100.0,27.7138,27.7364,27.7062,27.7289,20100.0
2013-08-07 14:00:00,36.73,36.81,36.73,36.77,17500.0,27.7289,27.7893,27.7289,27.7591,17500.0
2013-08-07 14:10:00,36.76,36.78,36.76,36.77,15500.0,27.7515,27.7666,27.7515,27.7591,15500.0
2013-08-07 14:20:00,36.76,36.76,36.71,36.73,22200.0,27.7515,27.7515,27.7138,27.7289,22200.0
2013-08-07 14:30:00,36.75,36.79,36.75,36.78,33800.0,27.744,27.7742,27.744,27.7666,33800.0
2013-08-07 14:40:00,36.78,36.78,36.75,36.76,13100.0,27.7666,27.7666,27.744,27.7515,13100.0
2013-08-07 14:50:00,36.76,36.82,36.75,36.8,26400.0,27.7515,27.7968,27.744,27.7817,26400.0
2013-08-07 15:00:00,36.8,36.84,36.79,36.84,18800.0,27.7817,27.8119,27.7742,27.8119,18800.0
2013-08-07 15:10:00,36.83,36.89,36.81,36.81,85300.0,27.8044,27.8497,27.7893,27.7893,85300.0
2013-08-07 15:20:00,36.81,36.82,36.76,36.8,49200.0,27.7893,27.7968,27.7515,27.7817,49200.0
2013-08-07 15:30:00,36.81,36.87,36.79,36.87,68100.0,27.7893,27.8346,27.7742,27.8346,68100.0
2013-08-07 15:40:00,36.85,36.86,36.82,36.84,38700.0,27.8195,27.827,27.7968,27.8119,38700.0
2013-08-07 15:50:00,36.85,36.85,36.78,36.8,68200.0,27.8195,27.8195,27.7666,27.7817,68200.0
2013-08-08 09:30:00,37.03,37.22,37.0,37.16,77700.0,27.9554,28.0988,27.9327,28.0535,77700.0
2013-08-08 09:40:00,37.17,37.2,37.01,37.04,28200.0,28.0611,28.0837,27.9403,27.9629,28200.0
2013-08-08 09:50:00,37.04,37.14,37.03,37.12,27400.0,27.9629,28.0384,27.9554,28.0233,27400.0
2013-08-08 10:00:00,37.11,37.13,36.93,36.94,72400.0,28.0158,28.0309,27.8799,27.8874,72400.0
2013-08-08 10:10:00,36.94,36.95,36.91,36.93,14800.0,27.8874,27.895,27.8648,27.8799,14800.0
2013-08-08 10:20:00,36.93,36.96,36.91,36.91,38100.0,27.8799,27.9025,27.8648,27.8648,38100.0
2013-08-08 10:30:00,36.91,36.91,36.76,36.78,60300.0,27.8648,27.8648,27.7515,27.7666,60300.0
2013-08-08 10:40:00,36.79,36.84,36.7,36.82,113800.0,27.7742,27.8119,27.7062,27.7968,113800.0
2013-08-08 10:50:00,36.81,36.86,36.81,36.84,8300.0,27.7893,27.827,27.7893,27.8119,8300.0
2013-08-08 11:00:00,36.84,36.84,36.74,36.82,73500.0,27.8119,27.8119,27.7364,27.7968,73500.0
2013-08-08 11:10:00,36.82,36.83,36.76,36.76,13700.0,27.7968,27.8044,27.7515,27.7515,13700.0
2013-08-08 11:20:00,36.77,36.85,36.77,36.82,10500.0,27.7591,27.8195,27.7591,27.7968,10500.0
2013-08-08 11:30:00,36.83,36.85,36.82,36.85,15100.0,27.8044,27.8195,27.7968,27.8195,15100.0
2013-08-08 11:40:00,36.85,36.87,36.84,36.86,41600.0,27.8195,27.8346,27.8119,27.827,41600.0
2013-08-08 11:50:00,36.85,36.85,36.81,36.83,82100.0,27.8195,27.8195,27.7893,27.8044,82100.0
2013-08-08 12:00:00,36.84,36.88,36.84,36.86,5600.0,27.8119,27.8421,27.8119,27.827,5600.0
2013-08-08 12:10:00,36.87,36.96,36.86,36.95,21700.0,27.8346,27.9025,27.827,27.895,21700.0
2013-08-08 12:20:00,36.95,36.97,36.93,36.93,31200.0,27.895,27.9101,27.8799,27.8799,31200.0
2013-08-08 12:30:00,36.94,36.95,36.92,36.95,2500.0,27.8874,27.895,27.8723,27.895,2500.0
2013-08-08 12:40:00,36.95,36.96,36.92,36.92,120100.0,27.895,27.9025,27.8723,27.8723,120100.0
2013-08-08 12:50:00,36.93,36.95,36.91,36.93,57200.0,27.8799,27.895,27.8648,27.8799,57200.0
2013-08-08 13:00:00,36.94,36.98,36.94,36.94,13800.0,27.8874,27.9176,27.8874,27.8874,13800.0
2013-08-08 13:10:00,36.93,36.93,36.89,36.91,15100.0,27.8799,27.8799,27.8497,27.8648,15100.0
2013-08-08 13:20:00,36.91,36.96,36.91,36.95,10200.0,27.8648,27.9025,27.8648,27.895,10200.0
2013-08-08 13:30:00,36.94,36.95,36.93,36.93,15200.0,27.8874,27.895,27.8799,27.8799,15200.0
2013-08-08 13:40:00,36.92,36.95,36.91,36.94,15000.0,27.8723,27.895,27.8648,27.8874,15000.0
2013-08-08 13:50:00,36.93,36.96,36.93,36.96,7700.0,27.8799,27.9025,27.8799,27.9025,7700.0
2013-08-08 14:00:00,36.97,37.0,36.97,36.98,8400.0,27.9101,27.9327,27.9101,27.9176,8400.0
2013-08-08 14:10:00,36.98,37.01,36.97,36.98,13400.0,27.9176,27.9403,27.9101,27.9176,13400.0
2013-08-08 14:20:00,36.99,37.05,36.97,37.05,10000.0,27.9252,27.9705,27.9101,27.9705,10000.0
2013-08-08 14:30:00,37.05,37.06,37.0,37.01,11300.0,27.9705,27.978,27.9327,27.9403,11300.0
2013-08-08 14:40:00,37.02,37.03,36.99,36.99,14100.0,27.9478,27.9554,27.9252,27.9252,14100.0
2013-08-08 14:50:00,36.98,36.99,36.95,36.98,11800.0,27.9176,27.9252,27.895,27.9176,11800.0
2013-08-08 15:00:00,36.98,36.99,36.96,36.97,13400.0,27.9176,27.9252,27.9025,27.9101,13400.0
2013-08-08 15:10:00,36.97,36.98,36.94,36.95,13100.0,27.9101,27.9176,27.8874,27.895,13100.0
2013-08-08 15:20:00,36.94,36.95,36.93,36.95,13400.0,27.8874,27.895,27.8799,27.895,13400.0
2013-08-08 15:30:00,36.96,36.98,36.95,36.96,15000.0,27.9025,27.9176,27.895,27.9025,15000.0
2013-08-08 15:40:00,36.95,36.97,36.94,36.96,25500.0,27.895,27.9101,27.8874,27.9025,25500.0
2013-08-08 15:50:00,36.96,36.97,36.91,36.91,108700.0,27.9025,27.9101,27.8648,27.8648,108700.0
2013-08-09 09:30:00,36.83,36.97,36.83,36.96,18100.0,27.8044,27.9101,27.8044,27.9025,18100.0
2013-08-09 09:40:00,36.97,37.04,36.96,37.02,48000.0,27.9101,27.9629,27.9025,27.9478,48000.0
2013-08-09 09:50:00,37.02,37.02,36.95,37.0,6800.0,27.9478,27.9478,27.895,27.9327,6800.0
2013-08-09 10:00:00,37.01,37.02,36.87,36.93,15600.0,27.9403,27.9478,27.8346,27.8799,15600.0
2013-08-09 10:10:00,36.94,36.94,36.86,36.86,8800.0,27.8874,27.8874,27.827,27.827,8800.0
2013-08-09 10:20:00,36.85,36.91,36.8,36.9,12000.0,27.8195,27.8648,27.7817,27.8572,12000.0
2013-08-09 10:30:00,36.91,36.95,36.91,36.92,10500.0,27.8648,27.895,27.8648,27.8723,10500.0
2013-08-09 10:40:00,36.92,36.96,36.92,36.95,12800.0,27.8723,27.9025,27.8723,27.895,12800.0
2013-08-09 10:50:00,36.96,36.97,36.85,36.86,14600.0,27.9025,27.9101,27.8195,27.827,14600.0
2013-08-09 11:00:00,36.85,36.85,36.72,36.8,45200.0,27.8195,27.8195,27.7213,27.7817,45200.0
2013-08-09 11:10:00,36.8,36.86,36.8,36.83,16300.0,27.7817,27.827,27.7817,27.8044,16300.0
2013-08-09 11:20:00,36.82,36.82,36.7,36.81,82400.0,27.7968,27.7968,27.7062,27.7893,82400.0
2013-08-09 11:30:00,36.82,36.84,36.8,36.84,16600.0,27.7968,27.8119,27.7817,27.8119,16600.0
2013-08-09 11:40:00,36.85,36.88,36.84,36.87,13200.0,27.8195,27.8421,27.8119,27.8346,13200.0
2013-08-09 11:50:00,36.88,36.93,36.87,36.87,53600.0,27.8421,27.8799,27.8346,27.8346,53600.0
2013-08-09 12:00:00,36.87,36.87,36.81,36.84,15800.0,27.8346,27.8346,27.7893,27.8119,15800.0
2013-08-09 12:10:00,36.85,36.89,36.84,36.88,6100.0,27.8195,27.8497,27.8119,27.8421,6100.0
2013-08-09 12:20:00,36.86,36.9,36.86,36.89,7500.0,27.827,27.8572,27.827,27.8497,7500.0
2013-08-09 12:30:00,36.89,36.92,36.89,36.9,8000.0,27.8497,27.8723,27.8497,27.8572,8000.0
2013-08-09 12:40:00,36.9,36.9,36.86,36.88,7800.0,27.8572,27.8572,27.827,27.8421,7800.0
2013-08-09 12:50:00,36.89,36.9,36.87,36.87,5500.0,27.8497,27.8572,27.8346,27.8346,5500.0
2013-08-09 13:00:00,36.87,36.89,36.85,36.89,34000.0,27.8346,27.8497,27.8195,27.8497,34000.0
2013-08-09 13:10:00,36.89,36.9,36.87,36.89,8300.0,27.8497,27.8572,27.8346,27.8497,8300.0
2013-08-09 13:20:00,36.89,36.92,36.89,36.92,8900.0,27.8497,27.8723,27.8497,27.8723,8900.0
2013-08-09 13:30:00,36.92,36.95,36.92,36.94,21200.0,27.8723,27.895,27.8723,27.8874,21200.0
2013-08-09 13:40:00,36.94,36.95,36.89,36.89,7900.0,27.8874,27.895,27.8497,27.8497,7900.0
2013-08-09 13:50:00,36.89,36.91,36.88,36.89,6400.0,27.8497,27.8648,27.8421,27.8497,6400.0
2013-08-09 14:00:00,36.88,36.91,36.84,36.86,11700.0,27.8421,27.8648,27.8119,27.827,11700.0
2013-08-09 14:10:00,36.85,36.88,36.82,36.85,18500.0,27.8195,27.8421,27.7968,27.8195,18500.0
2013-08-09 14:20:00,36.85,36.86,36.83,36.83,4900.0,27.8195,27.827,27.8044,27.8044,4900.0
2013-08-09 14:30:00,36.83,36.85,36.78,36.78,14600.0,27.8044,27.8195,27.7666,27.7666,14600.0
2013-08-09 14:40:00,36.79,36.84,36.79,36.84,9600.0,27.7742,27.8119,27.7742,27.8119,9600.0
2013-08-09 14:50:00,36.85,36.89,36.84,36.86,19000.0,27.8195,27.8497,27.8119,27.827,19000.0
2013-08-09 15:00:00,36.87,36.88,36.82,36.83,28100.0,27.8346,27.8421,27.7968,27.8044,28100.0
2013-08-09 15:10:00,36.83,36.86,36.83,36.86,8400.0,27.8044,27.827,27.8044,27.827,8400.0
2013-08-09 15:20:00,36.86,36.88,36.83,36.83,46600.0,27.827,27.8421,27.8044,27.8044,46600.0
2013-08-09 15:30:00,36.84,36.84,36.79,36.81,26700.0,27.8119,27.8119,27.7742,27.7893,26700.0
2013-08-09 15:40:00,36.82,36.83,36.79,36.81,114200.0,27.7968,27.8044,27.7742,27.7893,114200.0
2013-08-09 15:50:00,36.82,36.82,36.75,36.75,123200.0,27.7968,27.7968,27.744,27.744,123200.0
2013-08-12 09:30:00,36.56,36.63,36.5,36.63,114300.0,27.6005,27.6534,27.5553,27.6534,114300.0
2013-08-12 09:40:00,36.63,36.84,36.63,36.74,37800.0,27.6534,27.8119,27.6534,27.7364,37800.0
2013-08-12 09:50:00,36.74,36.81,36.74,36.76,49200.0,27.7364,27.7893,27.7364,27.7515,49200.0
2013-08-12 10:00:00,36.77,36.8,36.7,36.73,40100.0,27.7591,27.7817,27.7062,27.7289,40100.0
2013-08-12 10:10:00,36.73,36.86,36.73,36.74,59700.0,27.7289,27.827,27.7289,27.7364,59700.0
2013-08-12 10:20:00,36.75,36.8,36.73,36.77,16800.0,27.744,27.7817,27.7289,27.7591,16800.0
2013-08-12 10:30:00,36.77,36.91,36.77,36.91,20600.0,27.7591,27.8648,27.7591,27.8648,20600.0
2013-08-12 10:40:00,36.9,36.92,36.88,36.89,18500.0,27.8572,27.8723,27.8421,27.8497,18500.0
2013-08-12 10:50:00,36.89,36.91,36.82,36.9,35700.0,27.8497,27.8648,27.7968,27.8572,35700.0
2013-08-12 11:00:00,36.9,36.93,36.83,36.83,18800.0,27.8572,27.8799,27.8044,27.8044,18800.0
2013-08-12 11:10:00,36.84,36.84,36.8,36.83,77200.0,27.8119,27.8119,27.7817,27.8044,77200.0
2013-08-12 11:20:00,36.84,36.94,36.83,36.93,133600.0,27.8119,27.8874,27.8044,27.8799,133600.0
2013-08-12 11:30:00,36.93,36.94,36.86,36.86,43600.0,27.8799,27.8874,27.827,27.827,43600.0
2013-08-12 11:40:00,36.85,36.93,36.85,36.93,10300.0,27.8195,27.8799,27.8195,27.8799,10300.0
2013-08-12 11:50:00,36.92,36.93,36.86,36.89,23200.0,27.8723,27.8799,27.827,27.8497,23200.0
2013-08-12 12:00:00,36.88,36.9,36.86,36.87,48000.0,27.8421,27.8572,27.827,27.8346,48000.0
2013-08-12 12:10:00,36.87,36.9,36.85,36.9,38200.0,27.8346,27.8572,27.8195,27.8572,38200.0
2013-08-12 12:20:00,36.9,36.91,36.85,36.86,20900.0,27.8572,27.8648,27.8195,27.827,20900.0
2013-08-12 12:30:00,36.85,36.85,36.82,36.83,8900.0,27.8195,27.8195,27.7968,27.8044,8900.0
2013-08-12 12:40:00,36.83,36.85,36.82,36.85,5900.0,27.8044,27.8195,27.7968,27.8195,5900.0
2013-08-12 12:50:00,36.84,36.87,36.83,36.87,4100.0,27.8119,27.8346,27.8044,27.8346,4100.0
2013-08-12 13:00:00,36.87,36.87,36.82,36.84,8900.0,27.8346,27.8346,27.7968,27.8119,8900.0
2013-08-12 13:10:00,36.83,36.83,36.79,36.82,7700.0,27.8044,27.8044,27.7742,27.7968,7700.0
2013-08-12 13:20:00,36.82,36.83,36.81,36.83,5700.0,27.7968,27.8044,27.7893,27.8044,5700.0
2013-08-12 13:30:00,36.83,36.84,36.82,36.83,23500.0,27.8044,27.8119,27.7968,27.8044,23500.0
2013-08-12 13:40:00,36.84,36.84,36.8,36.8,4700.0,27.8119,27.8119,27.7817,27.7817,4700.0
2013-08-12 13:50:00,36.79,36.8,36.78,36.79,5500.0,27.7742,27.7817,27.7666,27.7742,5500.0
2013-08-12 14:00:00,36.79,36.82,36.77,36.82,10600.0,27.7742,27.7968,27.7591,27.7968,10600.0
2013-08-12 14:10:00,36.82,36.82,36.8,36.81,4500.0,27.7968,27.7968,27.7817,27.7893,4500.0
2013-08-12 14:20:00,36.81,36.81,36.77,36.78,5300.0,27.7893,27.7893,27.7591,27.7666,5300.0
2013-08-12 14:30:00,36.78,36.78,36.77,36.78,7600.0,27.7666,27.7666,27.7591,27.7666,7600.0
2013-08-12 14:40:00,36.78,36.79,36.76,36.79,20600.0,27.7666,27.7742,27.7515,27.7742,20600.0
2013-08-12 14:50:00,36.79,36.79,36.75,36.77,7600.0,27.7742,27.7742,27.744,27.7591,7600.0
2013-08-12 15:00:00,36.76,36.77,36.73,36.75,29300.0,27.7515,27.7591,27.7289,27.744,29300.0
2013-08-12 15:10:00,36.75,36.8,36.75,36.8,39400.0,27.744,27.7817,27.744,27.7817,39400.0
2013-08-12 15:20:00,36.8,36.81,36.79,36.79,26800.0,27.7817,27.7893,27.7742,27.7742,26800.0
2013-08-12 15:30:00,36.8,36.85,36.79,36.84,38900.0,27.7817,27.8195,27.7742,27.8119,38900.0
2013-08-12 15:40:00,36.85,36.85,36.81,36.84,78000.0,27.8195,27.8195,27.7893,27.8119,78000.0
2013-08-12 15:50:00,36.84,36.85,36.83,36.85,42300.0,27.8119,27.8195,27.8044,27.8195,42300.0
2013-08-13 09:30:00,36.98,36.98,36.8,36.83,41200.0,27.9176,27.9176,27.7817,27.8044,41200.0
2013-08-13 09:40:00,36.81,36.81,36.76,36.76,14000.0,27.7893,27.7893,27.7515,27.7515,14000.0
2013-08-13 09:50:00,36.76,36.77,36.69,36.73,27400.0,27.7515,27.7591,27.6987,27.7289,27400.0
2013-08-13 10:00:00,36.73,36.73,36.6,36.71,91400.0,27.7289,27.7289,27.6307,27.7138,91400.0
2013-08-13 10:10:00,36.72,36.72,36.61,36.65,22400.0,27.7213,27.7213,27.6383,27.6685,22400.0
2013-08-13 10:20:00,36.66,36.69,36.63,36.64,28500.0,27.676,27.6987,27.6534,27.6609,28500.0
2013-08-13 10:30:00,36.63,36.63,36.51,36.54,65300.0,27.6534,27.6534,27.5628,27.5854,65300.0
2013-08-13 10:40:00,36.56,36.6,36.52,36.53,162000.0,27.6005,27.6307,27.5704,27.5779,162000.0
2013-08-13 10:50:00,36.54,36.56,36.47,36.55,50200.0,27.5854,27.6005,27.5326,27.593,50200.0
2013-08-13 11:00:00,36.54,36.58,36.53,36.58,83500.0,27.5854,27.6156,27.5779,27.6156,83500.0
2013-08-13 11:10:00,36.58,36.64,36.57,36.64,41000.0,27.6156,27.6609,27.6081,27.6609,41000.0
2013-08-13 11:20:00,36.65,36.7,36.64,36.69,22100.0,27.6685,27.7062,27.6609,27.6987,22100.0
2013-08-13 11:30:00,36.69,36.71,36.67,36.69,31100.0,27.6987,27.7138,27.6836,27.6987,31100.0
2013-08-13 11:40:00,36.69,36.77,36.69,36.73,21500.0,27.6987,27.7591,27.6987,27.7289,21500.0
2013-08-13 11:50:00,36.73,36.76,36.72,36.74,11000.0,27.7289,27.7515,27.7213,27.7364,11000.0
2013-08-13 12:00:00,36.75,36.76,36.71,36.76,24500.0,27.744,27.7515,27.7138,27.7515,24500.0
2013-08-13 12:10:00,36.77,36.85,36.77,36.85,17200.0,27.7591,27.8195,27.7591,27.8195,17200.0
2013-08-13 12:20:00,36.85,36.97,36.85,36.97,54200.0,27.8195,27.9101,27.8195,27.9101,54200.0
2013-08-13 12:30:00,36.97,37.01,36.96,37.0,149000.0,27.9101,27.9403,27.9025,27.9327,149000.0
2013-08-13 12:40:00,37.0,37.0,36.91,36.92,66500.0,27.9327,27.9327,27.8648,27.8723,66500.0
2013-08-13 12:50:00,36.94,36.95,36.91,36.91,25900.0,27.8874,27.895,27.8648,27.8648,25900.0
2013-08-13 13:00:00,36.9,36.91,36.85,36.9,59600.0,27.8572,27.8648,27.8195,27.8572,59600.0
2013-08-13 13:10:00,36.91,36.93,36.89,36.9,13600.0,27.8648,27.8799,27.8497,27.8572,13600.0
2013-08-13 13:20:00,36.91,36.93,36.9,36.93,14800.0,27.8648,27.8799,27.8572,27.8799,14800.0
2013-08-13 13:30:00,36.92,36.92,36.9,36.9,8900.0,27.8723,27.8723,27.8572,27.8572,8900.0
2013-08-13 13:40:00,36.89,36.94,36.89,36.94,15500.0,27.8497,27.8874,27.8497,27.8874,15500.0
2013-08-13 13:50:00,36.95,36.97,36.95,36.96,31100.0,27.895,27.9101,27.895,27.9025,31100.0
2013-08-13 14:00:00,36.96,36.97,36.93,36.95,9600.0,27.9025,27.9101,27.8799,27.895,9600.0
2013-08-13 14:10:00,36.95,36.96,36.94,36.95,5900.0,27.895,27.9025,27.8874,27.895,5900.0
2013-08-13 14:20:00,36.95,36.96,36.93,36.94,26000.0,27.895,27.9025,27.8799,27.8874,26000.0
2013-08-13 14:30:00,36.94,36.94,36.89,36.9,38300.0,27.8874,27.8874,27.8497,27.8572,38300.0
2013-08-13 14:40:00,36.9,36.92,36.89,36.9,10300.0,27.8572,27.8723,27.8497,27.8572,10300.0
2013-08-13 14:50:00,36.9,36.92,36.89,36.91,13300.0,27.8572,27.8723,27.8497,27.8648,13300.0
2013-08-13 15:00:00,36.91,36.93,36.91,36.91,19000.0,27.8648,27.8799,27.8648,27.8648,19000.0
2013-08-13 15:10:00,36.91,36.91,36.89,36.89,43000.0,27.8648,27.8648,27.8497,27.8497,43000.0
2013-08-13 15:20:00,36.9,36.92,36.9,36.9,4500.0,27.8572,27.8723,27.8572,27.8572,4500.0
2013-08-13 15:30:00,36.91,36.91,36.88,36.9,25600.0,27.8648,27.8648,27.8421,27.8572,25600.0
2013-08-13 15:40:00,36.9,36.93,36.89,36.92,46900.0,27.8572,27.8799,27.8497,27.8723,46900.0
2013-08-13 15:50:00,36.92,36.94,36.91,36.94,62100.0,27.8723,27.8874,27.8648,27.8874,62100.0
2013-08-14 09:30:00,36.91,37.05,36.91,37.02,36700.0,27.8648,27.9705,27.8648,27.9478,36700.0
2013-08-14 09:40:00,37.02,37.07,36.96,37.07,32200.0,27.9478,27.9856,27.9025,27.9856,32200.0
2013-08-14 09:50:00,37.07,37.09,37.02,37.07,7400.0,27.9856,28.0007,27.9478,27.9856,7400.0
2013-08-14 10:00:00,37.08,37.18,37.0,37.0,74800.0,27.9931,28.0686,27.9327,27.9327,74800.0
2013-08-14 10:10:00,37.01,37.01,36.92,37.0,16000.0,27.9403,27.9403,27.8723,27.9327,16000.0
2013-08-14 10:20:00,36.99,37.04,36.97,37.02,13100.0,27.9252,27.9629,27.9101,27.9478,13100.0
2013-08-14 10:30:00,37.02,37.04,36.98,36.99,15500.0,27.9478,27.9629,27.9176,27.9252,15500.0
2013-08-14 10:40:00,37.0,37.0,36.94,36.96,17700.0,27.9327,27.9327,27.8874,27.9025,17700.0
2013-08-14 10:50:00,36.96,37.0,36.95,36.99,7900.0,27.9025,27.9327,27.895,27.9252,7900.0
2013-08-14 11:00:00,36.97,36.98,36.94,36.95,12000.0,27.9101,27.9176,27.8874,27.895,12000.0
2013-08-14 11:10:00,36.94,36.95,36.89,36.95,22100.0,27.8874,27.895,27.8497,27.895,22100.0
2013-08-14 11:20:00,36.94,36.94,36.9,36.93,12200.0,27.8874,27.8874,27.8572,27.8799,12200.0
2013-08-14 11:30:00,36.95,36.96,36.93,36.95,11600.0,27.895,27.9025,27.8799,27.895,11600.0
2013-08-14 11:40:00,36.96,37.01,36.94,36.94,17200.0,27.9025,27.9403,27.8874,27.8874,17200.0
2013-08-14 11:50:00,36.94,36.97,36.91,36.96,24000.0,27.8874,27.9101,27.8648,27.9025,24000.0
2013-08-14 12:00:00,36.95,36.98,36.94,36.95,26900.0,27.895,27.9176,27.8874,27.895,26900.0
2013-08-14 12:10:00,36.96,37.01,36.96,37.0,21700.0,27.9025,27.9403,27.9025,27.9327,21700.0
2013-08-14 12:20:00,37.0,37.0,36.94,36.99,10100.0,27.9327,27.9327,27.8874,27.9252,10100.0
2013-08-14 12:30:00,36.99,37.0,36.94,36.96,17400.0,27.9252,27.9327,27.8874,27.9025,17400.0
2013-08-14 12:40:00,36.96,36.97,36.95,36.96,2400.0,27.9025,27.9101,27.895,27.9025,2400.0
2013-08-14 12:50:00,36.96,36.97,36.95,36.97,5900.0,27.9025,27.9101,27.895,27.9101,5900.0
2013-08-14 13:00:00,36.96,36.99,36.96,36.97,16700.0,27.9025,27.9252,27.9025,27.9101,16700.0
2013-08-14 13:10:00,36.98,36.98,36.95,36.96,7000.0,27.9176,27.9176,27.895,27.9025,7000.0
2013-08-14 13:20:00,36.96,36.97,36.94,36.94,12500.0,27.9025,27.9101,27.8874,27.8874,12500.0
2013-08-14 13:30:00,36.94,36.99,36.91,36.98,11500.0,27.8874,27.9252,27.8648,27.9176,11500.0
2013-08-14 13:40:00,36.98,37.0,36.94,36.95,14900.0,27.9176,27.9327,27.8874,27.895,14900.0
2013-08-14 13:50:00,36.95,37.0,36.95,37.0,13200.0,27.895,27.9327,27.895,27.9327,13200.0
2013-08-14 14:00:00,37.0,37.01,36.99,37.01,6100.0,27.9327,27.9403,27.9252,27.9403,6100.0
2013-08-14 14:10:00,37.0,37.0,36.97,36.98,10100.0,27.9327,27.9327,27.9101,27.9176,10100.0
2013-08-14 14:20:00,36.97,36.98,36.93,36.96,36100.0,27.9101,27.9176,27.8799,27.9025,36100.0
2013-08-14 14:30:00,36.96,36.97,36.93,36.96,6600.0,27.9025,27.9101,27.8799,27.9025,6600.0
2013-08-14 14:40:00,36.96,36.99,36.95,36.97,7900.0,27.9025,27.9252,27.895,27.9101,7900.0
2013-08-14 14:50:00,36.97,36.97,36.95,36.97,10300.0,27.9101,27.9101,27.895,27.9101,10300.0
2013-08-14 15:00:00,36.97,36.97,36.95,36.96,6700.0,27.9101,27.9101,27.895,27.9025,6700.0
2013-08-14 15:10:00,36.96,37.01,36.96,36.98,15100.0,27.9025,27.9403,27.9025,27.9176,15100.0
2013-08-14 15:20:00,36.97,36.98,36.94,36.95,16400.0,27.9101,27.9176,27.8874,27.895,16400.0
2013-08-14 15:30:00,36.93,36.94,36.91,36.93,26300.0,27.8799,27.8874,27.8648,27.8799,26300.0
2013-08-14 15:40:00,36.93,36.96,36.93,36.95,23100.0,27.8799,27.9025,27.8799,27.895,23100.0
2013-08-14 15:50:00,36.95,36.97,36.92,36.92,92700.0,27.895,27.9101,27.8723,27.8723,92700.0
2013-08-15 09:30:00,36.52,36.72,36.52,36.66,78000.0,27.5704,27.7213,27.5704,27.676,78000.0
2013-08-15 09:40:00,36.66,36.77,36.64,36.67,25400.0,27.676,27.7591,27.6609,27.6836,25400.0
2013-08-15 09:50:00,36.67,36.67,36.52,36.56,84300.0,27.6836,27.6836,27.5704,27.6005,84300.0
2013-08-15 10:00:00,36.59,36.64,36.51,36.51,53400.0,27.6232,27.6609,27.5628,27.5628,53400.0
2013-08-15 10:10:00,36.51,36.61,36.49,36.6,61700.0,27.5628,27.6383,27.5477,27.6307,61700.0
2013-08-15 10:20:00,36.62,36.67,36.61,36.64,35700.0,27.6458,27.6836,27.6383,27.6609,35700.0
2013-08-15 10:30:00,36.64,36.64,36.55,36.56,30500.0,27.6609,27.6609,27.593,27.6005,30500.0
2013-08-15 10:40:00,36.57,36.58,36.52,36.55,24500.0,27.6081,27.6156,27.5704,27.593,24500.0
2013-08-15 10:50:00,36.55,36.56,36.49,36.53,75100.0,27.593,27.6005,27.5477,27.5779,75100.0
2013-08-15 11:00:00,36.52,36.59,36.52,36.59,47000.0,27.5704,27.6232,27.5704,27.6232,47000.0
2013-08-15 11:10:00,36.59,36.68,36.59,36.66,58100.0,27.6232,27.6911,27.6232,27.676,58100.0
2013-08-15 11:20:00,36.65,36.68,36.62,36.68,14200.0,27.6685,27.6911,27.6458,27.6911,14200.0
2013-08-15 11:30:00,36.68,36.7,36.65,36.69,25700.0,27.6911,27.7062,27.6685,27.6987,25700.0
2013-08-15 11:40:00,36.69,36.69,36.66,36.67,11600.0,27.6987,27.6987,27.676,27.6836,11600.0
2013-08-15 11:50:00,36.68,36.68,36.63,36.63,20900.0,27.6911,27.6911,27.6534,27.6534,20900.0
2013-08-15 12:00:00,36.63,36.65,36.61,36.65,12800.0,27.6534,27.6685,27.6383,27.6685,12800.0
2013-08-15 12:10:00,36.65,36.69,36.65,36.69,17100.0,27.6685,27.6987,27.6685,27.6987,17100.0
2013-08-15 12:20:00,36.69,36.7,36.66,36.66,7900.0,27.6987,27.7062,27.676,27.676,7900.0
2013-08-15 12:30:00,36.69,36.7,36.65,36.66,7700.0,27.6987,27.7062,27.6685,27.676,7700.0
2013-08-15 12:40:00,36.66,36.69,36.62,36.62,17500.0,27.676,27.6987,27.6458,27.6458,17500.0
2013-08-15 12:50:00,36.62,36.65,36.62,36.62,9500.0,27.6458,27.6685,27.6458,27.6458,9500.0
2013-08-15 13:00:00,36.62,36.64,36.55,36.57,18300.0,27.6458,27.6609,27.593,27.6081,18300.0
2013-08-15 13:10:00,36.57,36.58,36.52,36.55,31500.0,27.6081,27.6156,27.5704,27.593,31500.0
2013-08-15 13:20:00,36.54,36.56,36.52,36.52,12400.0,27.5854,27.6005,27.5704,27.5704,12400.0
2013-08-15 13:30:00,36.51,36.57,36.51,36.54,8200.0,27.5628,27.6081,27.5628,27.5854,8200.0
2013-08-15 13:40:00,36.54,36.58,36.54,36.56,33600.0,27.5854,27.6156,27.5854,27.6005,33600.0
2013-08-15 13:50:00,36.56,36.56,36.53,36.55,6300.0,27.6005,27.6005,27.5779,27.593,6300.0
2013-08-15 14:00:00,36.56,36.57,36.5,36.5,31400.0,27.6005,27.6081,27.5553,27.5553,31400.0
2013-08-15 14:10:00,36.5,36.5,36.43,36.47,49900.0,27.5553,27.5553,27.5024,27.5326,49900.0
2013-08-15 14:20:00,36.48,36.56,36.47,36.53,25300.0,27.5402,27.6005,27.5326,27.5779,25300.0
2013-08-15 14:30:00,36.54,36.57,36.53,36.56,15600.0,27.5854,27.6081,27.5779,27.6005,15600.0
2013-08-15 14:40:00,36.54,36.55,36.5,36.51,29600.0,27.5854,27.593,27.5553,27.5628,29600.0
2013-08-15 14:50:00,36.51,36.56,36.48,36.56,72100.0,27.5628,27.6005,27.5402,27.6005,72100.0
2013-08-15 15:00:00,36.56,36.56,36.5,36.52,49500.0,27.6005,27.6005,27.5553,27.5704,49500.0
2013-08-15 15:10:00,36.52,36.52,36.45,36.46,30800.0,27.5704,27.5704,27.5175,27.5251,30800.0
2013-08-15 15:20:00,36.46,36.51,36.46,36.5,161700.0,27.5251,27.5628,27.5251,27.5553,161700.0
2013-08-15 15:30:00,36.5,36.51,36.48,36.48,48000.0,27.5553,27.5628,27.5402,27.5402,48000.0
2013-08-15 15:40:00,36.48,36.56,36.46,36.56,53100.0,27.5402,27.6005,27.5251,27.6005,53100.0
2013-08-15 15:50:00,36.55,36.59,36.55,36.56,139500.0,27.593,27.6232,27.593,27.6005,139500.0
2013-08-16 09:30:00,36.56,36.71,36.42,36.62,114600.0,27.6005,27.7138,27.4949,27.6458,114600.0
2013-08-16 09:40:00,36.62,36.74,36.61,36.74,77700.0,27.6458,27.7364,27.6383,27.7364,77700.0
2013-08-16 09:50:00,36.72,36.8,36.61,36.61,41300.0,27.7213,27.7817,27.6383,27.6383,41300.0
2013-08-16 10:00:00,36.63,36.9,36.56,36.76,115000.0,27.6534,27.8572,27.6005,27.7515,115000.0
2013-08-16 10:10:00,36.75,36.83,36.74,36.76,30500.0,27.744,27.8044,27.7364,27.7515,30500.0
2013-08-16 10:20:00,36.76,36.78,36.7,36.78,70200.0,27.7515,27.7666,27.7062,27.7666,70200.0
2013-08-16 10:30:00,36.78,36.87,36.71,36.87,61200.0,27.7666,27.8346,27.7138,27.8346,61200.0
2013-08-16 10:40:00,36.87,36.93,36.85,36.93,67100.0,27.8346,27.8799,27.8195,27.8799,67100.0
2013-08-16 10:50:00,36.91,36.92,36.82,36.83,39700.0,27.8648,27.8723,27.7968,27.8044,39700.0
2013-08-16 11:00:00,36.83,36.88,36.78,36.78,77300.0,27.8044,27.8421,27.7666,27.7666,77300.0
2013-08-16 11:10:00,36.78,36.91,36.76,36.87,116200.0,27.7666,27.8648,27.7515,27.8346,116200.0
2013-08-16 11:20:00,36.88,36.9,36.79,36.88,36600.0,27.8421,27.8572,27.7742,27.8421,36600.0
2013-08-16 11:30:00,36.88,36.98,36.84,36.98,40600.0,27.8421,27.9176,27.8119,27.9176,40600.0
2013-08-16 11:40:00,36.97,36.99,36.86,36.87,89000.0,27.9101,27.9252,27.827,27.8346,89000.0
2013-08-16 11:50:00,36.87,36.9,36.85,36.88,31600.0,27.8346,27.8572,27.8195,27.8421,31600.0
2013-08-16 12:00:00,36.88,36.91,36.88,36.89,44100.0,27.8421,27.8648,27.8421,27.8497,44100.0
2013-08-16 12:10:00,36.9,36.92,36.89,36.91,15800.0,27.8572,27.8723,27.8497,27.8648,15800.0
2013-08-16 12:20:00,36.92,36.92,36.84,36.86,60200.0,27.8723,27.8723,27.8119,27.827,60200.0
2013-08-16 12:30:00,36.85,36.87,36.81,36.81,16000.0,27.8195,27.8346,27.7893,27.7893,16000.0
2013-08-16 12:40:00,36.8,36.8,36.76,36.76,22200.0,27.7817,27.7817,27.7515,27.7515,22200.0
2013-08-16 12:50:00,36.76,36.84,36.74,36.82,24700.0,27.7515,27.8119,27.7364,27.7968,24700.0
2013-08-16 13:00:00,36.82,36.83,36.72,36.72,21900.0,27.7968,27.8044,27.7213,27.7213,21900.0
2013-08-16 13:10:00,36.72,36.74,36.7,36.74,32500.0,27.7213,27.7364,27.7062,27.7364,32500.0
2013-08-16 13:20:00,36.73,36.76,36.7,36.74,25000.0,27.7289,27.7515,27.7062,27.7364,25000.0
2013-08-16 13:30:00,36.73,36.73,36.65,36.65,11000.0,27.7289,27.7289,27.6685,27.6685,11000.0
2013-08-16 13:40:00,36.65,36.71,36.61,36.71,45700.0,27.6685,27.7138,27.6383,27.7138,45700.0
2013-08-16 13:50:00,36.72,36.74,36.69,36.71,11300.0,27.7213,27.7364,27.6987,27.7138,11300.0
2013-08-16 14:00:00,36.71,36.72,36.64,36.67,40600.0,27.7138,27.7213,27.6609,27.6836,40600.0
2013-08-16 14:10:00,36.67,36.67,36.57,36.6,18500.0,27.6836,27.6836,27.6081,27.6307,18500.0
2013-08-16 14:20:00,36.59,36.64,36.59,36.64,23900.0,27.6232,27.6609,27.6232,27.6609,23900.0
2013-08-16 14:30:00,36.65,36.65,36.59,36.62,22400.0,27.6685,27.6685,27.6232,27.6458,22400.0
2013-08-16 14:40:00,36.62,36.67,36.62,36.66,8500.0,27.6458,27.6836,27.6458,27.676,8500.0
2013-08-16 14:50:00,36.67,36.72,36.67,36.69,17500.0,27.6836,27.7213,27.6836,27.6987,17500.0
2013-08-16 15:00:00,36.69,36.71,36.69,36.71,14500.0,27.6987,27.7138,27.6987,27.7138,14500.0
2013-08-16 15:10:00,36.71,36.71,36.69,36.69,30000.0,27.7138,27.7138,27.6987,27.6987,30000.0
2013-08-16 15:20:00,36.68,36.69,36.66,36.67,51500.0,27.6911,27.6987,27.676,27.6836,51500.0
2013-08-16 15:30:00,36.67,36.71,36.67,36.7,80200.0,27.6836,27.7138,27.6836,27.7062,80200.0
2013-08-16 15:40:00,36.7,36.7,36.65,36.66,94200.0,27.7062,27.7062,27.6685,27.676,94200.0
2013-08-16 15:50:00,36.65,36.66,36.61,36.61,114000.0,27.6685,27.676,27.6383,27.6383,114000.0
2013-08-19 09:30:00,36.54,36.56,36.42,36.53,33100.0,27.5854,27.6005,27.4949,27.5779,33100.0
2013-08-19 09:40:00,36.52,36.54,36.48,36.5,21200.0,27.5704,27.5854,27.5402,27.5553,21200.0
2013-08-19 09:50:00,36.5,36.5,36.43,36.47,24400.0,27.5553,27.5553,27.5024,27.5326,24400.0
2013-08-19 10:00:00,36.48,36.55,36.43,36.43,65800.0,27.5402,27.593,27.5024,27.5024,65800.0
2013-08-19 10:10:00,36.42,36.55,36.42,36.45,37700.0,27.4949,27.593,27.4949,27.5175,37700.0
2013-08-19 10:20:00,36.43,36.45,36.38,36.42,35200.0,27.5024,27.5175,27.4647,27.4949,35200.0
2013-08-19 10:30:00,36.42,36.52,36.38,36.5,44700.0,27.4949,27.5704,27.4647,27.5553,44700.0
2013-08-19 10:40:00,36.49,36.5,36.41,36.49,161900.0,27.5477,27.5553,27.4873,27.5477,161900.0
2013-08-19 10:50:00,36.46,36.51,36.45,36.51,182500.0,27.5251,27.5628,27.5175,27.5628,182500.0
2013-08-19 11:00:00,36.51,36.51,36.43,36.48,26100.0,27.5628,27.5628,27.5024,27.5402,26100.0
2013-08-19 11:10:00,36.5,36.54,36.5,36.52,26400.0,27.5553,27.5854,27.5553,27.5704,26400.0
2013-08-19 11:20:00,36.51,36.53,36.48,36.5,32300.0,27.5628,27.5779,27.5402,27.5553,32300.0
2013-08-19 11:30:00,36.5,36.58,36.47,36.54,47000.0,27.5553,27.6156,27.5326,27.5854,47000.0
2013-08-19 11:40:00,36.55,36.57,36.52,36.52,34200.0,27.593,27.6081,27.5704,27.5704,34200.0
2013-08-19 11:50:00,36.52,36.53,36.51,36.52,14300.0,27.5704,27.5779,27.5628,27.5704,14300.0
2013-08-19 12:00:00,36.52,36.53,36.51,36.51,5500.0,27.5704,27.5779,27.5628,27.5628,5500.0
2013-08-19 12:10:00,36.5,36.56,36.49,36.56,15200.0,27.5553,27.6005,27.5477,27.6005,15200.0
2013-08-19 12:20:00,36.55,36.55,36.49,36.5,5600.0,27.593,27.593,27.5477,27.5553,5600.0
2013-08-19 12:30:00,36.49,36.49,36.45,36.47,22300.0,27.5477,27.5477,27.5175,27.5326,22300.0
2013-08-19 12:40:00,36.46,36.46,36.45,36.45,3100.0,27.5251,27.5251,27.5175,27.5175,3100.0
2013-08-19 12:50:00,36.45,36.45,36.43,36.44,29000.0,27.5175,27.5175,27.5024,27.51,29000.0
2013-08-19 13:00:00,36.44,36.44,36.41,36.42,10800.0,27.51,27.51,27.4873,27.4949,10800.0
2013-08-19 13:10:00,36.41,36.43,36.4,36.42,39300.0,27.4873,27.5024,27.4798,27.4949,39300.0
2013-08-19 13:20:00,36.41,36.41,36.37,36.41,41200.0,27.4873,27.4873,27.4571,27.4873,41200.0
2013-08-19 13:30:00,36.4,36.42,36.35,36.42,95900.0,27.4798,27.4949,27.442,27.4949,95900.0
2013-08-19 13:40:00,36.43,36.43,36.4,36.4,14400.0,27.5024,27.5024,27.4798,27.4798,14400.0
2013-08-19 13:50:00,36.4,36.42,36.4,36.41,9700.0,27.4798,27.4949,27.4798,27.4873,9700.0
2013-08-19 14:00:00,36.41,36.44,36.41,36.43,64800.0,27.4873,27.51,27.4873,27.5024,64800.0
2013-08-19 14:10:00,36.43,36.44,36.42,36.42,6000.0,27.5024,27.51,27.4949,27.4949,6000.0
2013-08-19 14:20:00,36.42,36.42,36.34,36.37,67600.0,27.4949,27.4949,27.4345,27.4571,67600.0
2013-08-19 14:30:00,36.38,36.39,36.32,36.39,24600.0,27.4647,27.4722,27.4194,27.4722,24600.0
2013-08-19 14:40:00,36.38,36.38,36.34,36.34,15300.0,27.4647,27.4647,27.4345,27.4345,15300.0
2013-08-19 14:50:00,36.35,36.38,36.3,36.38,160100.0,27.442,27.4647,27.4043,27.4647,160100.0
2013-08-19 15:00:00,36.39,36.39,36.29,36.3,20000.0,27.4722,27.4722,27.3967,27.4043,20000.0
2013-08-19 15:10:00,36.29,36.4,36.29,36.35,46100.0,27.3967,27.4798,27.3967,27.442,46100.0
2013-08-19 15:20:00,36.35,36.35,36.31,36.31,51700.0,27.442,27.442,27.4118,27.4118,51700.0
2013-08-19 15:30:00,36.31,36.34,36.26,36.27,42200.0,27.4118,27.4345,27.3741,27.3816,42200.0
2013-08-19 15:40:00,36.27,36.29,36.24,36.28,156500.0,27.3816,27.3967,27.359,27.3892,156500.0
2013-08-19 15:50:00,36.29,36.31,36.26,36.26,87800.0,27.3967,27.4118,27.3741,27.3741,87800.0
2013-08-20 09:30:00,36.29,36.41,36.28,36.4,37100.0,27.3967,27.4873,27.3892,27.4798,37100.0
2013-08-20 09:40:00,36.39,36.4,36.3,36.36,47100.0,27.4722,27.4798,27.4043,27.4496,47100.0
2013-08-20 09:50:00,36.35,36.51,36.34,36.47,226300.0,27.442,27.5628,27.4345,27.5326,226300.0
2013-08-20 10:00:00,36.47,36.54,36.47,36.54,34300.0,27.5326,27.5854,27.5326,27.5854,34300.0
2013-08-20 10:10:00,36.53,36.53,36.41,36.42,43300.0,27.5779,27.5779,27.4873,27.4949,43300.0
2013-08-20 10:20:00,36.43,36.49,36.4,36.4,33000.0,27.5024,27.5477,27.4798,27.4798,33000.0
2013-08-20 10:30:00,36.39,36.49,36.36,36.49,32700.0,27.4722,27.5477,27.4496,27.5477,32700.0
2013-08-20 10:40:00,36.5,36.5,36.43,36.47,52100.0,27.5553,27.5553,27.5024,27.5326,52100.0
2013-08-20 10:50:00,36.48,36.48,36.42,36.43,21600.0,27.5402,27.5402,27.4949,27.5024,21600.0
2013-08-20 11:00:00,36.43,36.48,36.42,36.46,123200.0,27.5024,27.5402,27.4949,27.5251,123200.0
2013-08-20 11:10:00,36.46,36.48,36.44,36.48,62000.0,27.5251,27.5402,27.51,27.5402,62000.0
2013-08-20 11:20:00,36.48,36.59,36.48,36.58,72400.0,27.5402,27.6232,27.5402,27.6156,72400.0
2013-08-20 11:30:00,36.58,36.72,36.58,36.7,54700.0,27.6156,27.7213,27.6156,27.7062,54700.0
2013-08-20 11:40:00,36.71,36.82,36.7,36.81,98500.0,27.7138,27.7968,27.7062,27.7893,98500.0
2013-08-20 11:50:00,36.81,36.84,36.79,36.8,198800.0,27.7893,27.8119,27.7742,27.7817,198800.0
2013-08-20 12:00:00,36.8,36.86,36.79,36.83,76100.0,27.7817,27.827,27.7742,27.8044,76100.0
2013-08-20 12:10:00,36.83,36.86,36.8,36.86,48600.0,27.8044,27.827,27.7817,27.827,48600.0
2013-08-20 12:20:00,36.87,36.89,36.84,36.86,23900.0,27.8346,27.8497,27.8119,27.827,23900.0
2013-08-20 12:30:00,36.85,36.87,36.81,36.81,26500.0,27.8195,27.8346,27.7893,27.7893,26500.0
2013-08-20 12:40:00,36.82,36.82,36.78,36.81,17100.0,27.7968,27.7968,27.7666,27.7893,17100.0
2013-08-20 12:50:00,36.82,36.9,36.81,36.9,26800.0,27.7968,27.8572,27.7893,27.8572,26800.0
2013-08-20 13:00:00,36.89,36.91,36.87,36.87,12600.0,27.8497,27.8648,27.8346,27.8346,12600.0
2013-08-20 13:10:00,36.87,36.89,36.84,36.84,14100.0,27.8346,27.8497,27.8119,27.8119,14100.0
2013-08-20 13:20:00,36.84,36.85,36.82,36.82,15500.0,27.8119,27.8195,27.7968,27.7968,15500.0
2013-08-20 13:30:00,36.82,36.87,36.82,36.86,22300.0,27.7968,27.8346,27.7968,27.827,22300.0
2013-08-20 13:40:00,36.84,36.91,36.84,36.91,23300.0,27.8119,27.8648,27.8119,27.8648,23300.0
2013-08-20 13:50:00,36.91,36.91,36.85,36.85,31600.0,27.8648,27.8648,27.8195,27.8195,31600.0
2013-08-20 14:00:00,36.84,36.87,36.84,36.85,14900.0,27.8119,27.8346,27.8119,27.8195,14900.0
2013-08-20 14:10:00,36.86,36.86,36.83,36.83,24400.0,27.827,27.827,27.8044,27.8044,24400.0
2013-08-20 14:20:00,36.83,36.88,36.8,36.88,29600.0,27.8044,27.8421,27.7817,27.8421,29600.0
2013-08-20 14:30:00,36.88,36.88,36.83,36.85,21700.0,27.8421,27.8421,27.8044,27.8195,21700.0
2013-08-20 14:40:00,36.85,36.94,36.84,36.92,70400.0,27.8195,27.8874,27.8119,27.8723,70400.0
2013-08-20 14:50:00,36.93,36.93,36.86,36.86,34100.0,27.8799,27.8799,27.827,27.827,34100.0
2013-08-20 15:00:00,36.87,36.89,36.85,36.87,63300.0,27.8346,27.8497,27.8195,27.8346,63300.0
2013-08-20 15:10:00,36.86,36.89,36.86,36.88,28400.0,27.827,27.8497,27.827,27.8421,28400.0
2013-08-20 15:20:00,36.89,36.9,36.85,36.9,43200.0,27.8497,27.8572,27.8195,27.8572,43200.0
2013-08-20 15:30:00,36.9,36.92,36.84,36.84,123300.0,27.8572,27.8723,27.8119,27.8119,123300.0
2013-08-20 15:40:00,36.85,36.88,36.82,36.83,65200.0,27.8195,27.8421,27.7968,27.8044,65200.0
2013-08-20 15:50:00,36.83,36.86,36.81,36.84,85200.0,27.8044,27.827,27.7893,27.8119,85200.0
2013-08-21 09:30:00,36.58,36.78,36.58,36.69,271200.0,27.6156,27.7666,27.6156,27.6987,271200.0
2013-08-21 09:40:00,36.7,36.77,36.65,36.75,16400.0,27.7062,27.7591,27.6685,27.744,16400.0
2013-08-21 09:50:00,36.75,36.8,36.62,36.62,34200.0,27.744,27.7817,27.6458,27.6458,34200.0
2013-08-21 10:00:00,36.63,36.76,36.63,36.65,67100.0,27.6534,27.7515,27.6534,27.6685,67100.0
2013-08-21 10:10:00,36.63,36.68,36.55,36.62,42200.0,27.6534,27.6911,27.593,27.6458,42200.0
2013-08-21 10:20:00,36.64,36.69,36.6,36.61,31500.0,27.6609,27.6987,27.6307,27.6383,31500.0
2013-08-21 10:30:00,36.61,36.61,36.53,36.6,18600.0,27.6383,27.6383,27.5779,27.6307,18600.0
2013-08-21 10:40:00,36.61,36.67,36.61,36.61,15600.0,27.6383,27.6836,27.6383,27.6383,15600.0
2013-08-21 10:50:00,36.63,36.64,36.56,36.56,15400.0,27.6534,27.6609,27.6005,27.6005,15400.0
2013-08-21 11:00:00,36.56,36.56,36.44,36.46,44200.0,27.6005,27.6005,27.51,27.5251,44200.0
2013-08-21 11:10:00,36.44,36.49,36.42,36.47,49800.0,27.51,27.5477,27.4949,27.5326,49800.0
2013-08-21 11:20:00,36.47,36.47,36.39,36.41,49500.0,27.5326,27.5326,27.4722,27.4873,49500.0
2013-08-21 11:30:00,36.4,36.49,36.4,36.41,51700.0,27.4798,27.5477,27.4798,27.4873,51700.0
2013-08-21 11:40:00,36.41,36.48,36.38,36.4,37800.0,27.4873,27.5402,27.4647,27.4798,37800.0
2013-08-21 11:50:00,36.4,36.57,36.4,36.57,63000.0,27.4798,27.6081,27.4798,27.6081,63000.0
2013-08-21 12:00:00,36.57,36.6,36.5,36.52,23600.0,27.6081,27.6307,27.5553,27.5704,23600.0
2013-08-21 12:10:00,36.51,36.6,36.5,36.6,19300.0,27.5628,27.6307,27.5553,27.6307,19300.0
2013-08-21 12:20:00,36.59,36.6,36.54,36.59,101500.0,27.6232,27.6307,27.5854,27.6232,101500.0
2013-08-21 12:30:00,36.6,36.6,36.56,36.57,27000.0,27.6307,27.6307,27.6005,27.6081,27000.0
2013-08-21 12:40:00,36.57,36.62,36.56,36.61,40900.0,27.6081,27.6458,27.6005,27.6383,40900.0
2013-08-21 12:50:00,36.6,36.65,36.6,36.63,55900.0,27.6307,27.6685,27.6307,27.6534,55900.0
2013-08-21 13:00:00,36.62,36.62,36.59,36.6,6200.0,27.6458,27.6458,27.6232,27.6307,6200.0
2013-08-21 13:10:00,36.61,36.72,36.61,36.7,13700.0,27.6383,27.7213,27.6383,27.7062,13700.0
2013-08-21 13:20:00,36.68,36.72,36.65,36.72,62700.0,27.6911,27.7213,27.6685,27.7213,62700.0
2013-08-21 13:30:00,36.71,36.73,36.7,36.7,6700.0,27.7138,27.7289,27.7062,27.7062,6700.0
2013-08-21 13:40:00,36.7,36.77,36.7,36.73,14300.0,27.7062,27.7591,27.7062,27.7289,14300.0
2013-08-21 13:50:00,36.74,36.74,36.7,36.72,10400.0,27.7364,27.7364,27.7062,27.7213,10400.0
2013-08-21 14:00:00,36.71,36.71,36.44,36.56,64700.0,27.7138,27.7138,27.51,27.6005,64700.0
2013-08-21 14:10:00,36.58,36.67,36.56,36.64,30400.0,27.6156,27.6836,27.6005,27.6609,30400.0
2013-08-21 14:20:00,36.63,36.71,36.56,36.65,49200.0,27.6534,27.7138,27.6005,27.6685,49200.0
2013-08-21 14:30:00,36.65,36.9,36.65,36.83,96000.0,27.6685,27.8572,27.6685,27.8044,96000.0
2013-08-21 14:40:00,36.82,36.9,36.82,36.87,21800.0,27.7968,27.8572,27.7968,27.8346,21800.0
2013-08-21 14:50:00,36.88,36.89,36.83,36.86,14300.0,27.8421,27.8497,27.8044,27.827,14300.0
2013-08-21 15:00:00,36.87,36.89,36.85,36.87,26200.0,27.8346,27.8497,27.8195,27.8346,26200.0
2013-08-21 15:10:00,36.87,36.88,36.79,36.79,160500.0,27.8346,27.8421,27.7742,27.7742,160500.0
2013-08-21 15:20:00,36.79,36.83,36.77,36.78,158700.0,27.7742,27.8044,27.7591,27.7666,158700.0
2013-08-21 15:30:00,36.78,36.83,36.76,36.77,66200.0,27.7666,27.8044,27.7515,27.7591,66200.0
2013-08-21 15:40:00,36.77,36.77,36.62,36.63,61100.0,27.7591,27.7591,27.6458,27.6534,61100.0
2013-08-21 15:50:00,36.63,36.65,36.52,36.52,148000.0,27.6534,27.6685,27.5704,27.5704,148000.0
2013-08-22 09:30:00,36.6,36.89,36.6,36.89,98200.0,27.6307,27.8497,27.6307,27.8497,98200.0
2013-08-22 09:40:00,36.91,37.06,36.9,37.02,119400.0,27.8648,27.978,27.8572,27.9478,119400.0
2013-08-22 09:50:00,37.02,37.2,37.0,37.16,190900.0,27.9478,28.0837,27.9327,28.0535,190900.0
2013-08-22 10:00:00,37.16,37.17,36.98,36.98,23400.0,28.0535,28.0611,27.9176,27.9176,23400.0
2013-08-22 10:10:00,36.97,37.09,36.94,37.08,45000.0,27.9101,28.0007,27.8874,27.9931,45000.0
2013-08-22 10:20:00,37.08,37.16,37.05,37.11,183400.0,27.9931,28.0535,27.9705,28.0158,183400.0
2013-08-22 10:30:00,37.12,37.13,37.06,37.08,18100.0,28.0233,28.0309,27.978,27.9931,18100.0
2013-08-22 10:40:00,37.08,37.09,37.0,37.01,50500.0,27.9931,28.0007,27.9327,27.9403,50500.0
2013-08-22 10:50:00,37.0,37.01,36.96,37.0,90900.0,27.9327,27.9403,27.9025,27.9327,90900.0
2013-08-22 11:00:00,37.01,37.03,36.98,37.02,83300.0,27.9403,27.9554,27.9176,27.9478,83300.0
2013-08-22 11:10:00,37.02,37.03,36.93,36.94,28700.0,27.9478,27.9554,27.8799,27.8874,28700.0
2013-08-22 11:20:00,36.95,36.97,36.91,36.92,46400.0,27.895,27.9101,27.8648,27.8723,46400.0
2013-08-22 11:30:00,36.91,37.0,36.91,36.98,60100.0,27.8648,27.9327,27.8648,27.9176,60100.0
2013-08-22 11:40:00,36.98,37.02,36.93,37.02,95500.0,27.9176,27.9478,27.8799,27.9478,95500.0
2013-08-22 11:50:00,37.02,37.03,36.94,36.96,48000.0,27.9478,27.9554,27.8874,27.9025,48000.0
2013-08-22 12:00:00,36.97,36.99,36.95,36.97,13300.0,27.9101,27.9252,27.895,27.9101,13300.0
2013-08-22 12:10:00,36.96,37.02,36.96,37.0,24400.0,27.9025,27.9478,27.9025,27.9327,24400.0
2013-08-22 12:20:00,37.0,37.12,37.0,37.04,33500.0,27.9327,28.0233,27.9327,27.9629,33500.0
2013-08-22 12:30:00,37.05,37.06,36.94,36.98,27400.0,27.9705,27.978,27.8874,27.9176,27400.0
2013-08-22 12:40:00,36.97,37.03,36.92,36.97,11200.0,27.9101,27.9554,27.8723,27.9101,11200.0
2013-08-22 12:50:00,36.98,37.01,36.77,36.87,9700.0,27.9176,27.9403,27.7591,27.8346,9700.0
2013-08-22 13:00:00,36.88,36.95,36.87,36.92,8800.0,27.8421,27.895,27.8346,27.8723,8800.0
2013-08-22 13:10:00,36.88,37.0,36.83,36.94,20600.0,27.8421,27.9327,27.8044,27.8874,20600.0
2013-08-22 13:20:00,36.96,37.04,36.94,37.0,10700.0,27.9025,27.9629,27.8874,27.9327,10700.0
2013-08-22 13:30:00,36.97,37.03,36.94,36.97,7500.0,27.9101,27.9554,27.8874,27.9101,7500.0
2013-08-22 13:40:00,36.97,37.04,36.94,37.04,12300.0,27.9101,27.9629,27.8874,27.9629,12300.0
2013-08-22 13:50:00,37.03,37.04,36.96,37.01,10300.0,27.9554,27.9629,27.9025,27.9403,10300.0
2013-08-22 14:00:00,36.99,37.06,36.99,36.99,6300.0,27.9252,27.978,27.9252,27.9252,6300.0
2013-08-22 14:10:00,36.98,37.1,36.91,37.07,36400.0,27.9176,28.0082,27.8648,27.9856,36400.0
2013-08-22 14:20:00,37.06,37.07,36.89,36.99,23600.0,27.978,27.9856,27.8497,27.9252,23600.0
2013-08-22 14:30:00,36.98,37.04,36.98,37.03,3400.0,27.9176,27.9629,27.9176,27.9554,3400.0
2013-08-22 14:40:00,37.03,37.06,37.0,37.06,3000.0,27.9554,27.978,27.9327,27.978,3000.0
2013-08-22 14:50:00,37.03,37.06,37.01,37.02,16500.0,27.9554,27.978,27.9403,27.9478,16500.0
2013-08-22 15:00:00,37.0,37.06,37.0,37.05,18400.0,27.9327,27.978,27.9327,27.9705,18400.0
2013-08-22 15:10:00,37.04,37.04,37.0,37.04,10500.0,27.9629,27.9629,27.9327,27.9629,10500.0
2013-08-22 15:20:00,37.06,37.07,36.95,37.01,40400.0,27.978,27.9856,27.895,27.9403,40400.0
2013-08-22 15:30:00,37.0,37.05,36.97,37.04,47600.0,27.9327,27.9705,27.9101,27.9629,47600.0
2013-08-22 15:40:00,37.03,37.07,37.02,37.07,35400.0,27.9554,27.9856,27.9478,27.9856,35400.0
2013-08-22 15:50:00,37.07,37.09,37.03,37.06,105500.0,27.9856,28.0007,27.9554,27.978,105500.0
2013-08-23 09:30:00,37.2,37.22,37.07,37.12,35800.0,28.0837,28.0988,27.9856,28.0233,35800.0
2013-08-23 09:40:00,37.13,37.14,36.93,37.01,65000.0,28.0309,28.0384,27.8799,27.9403,65000.0
2013-08-23 09:50:00,37.01,37.03,36.86,37.02,104100.0,27.9403,27.9554,27.827,27.9478,104100.0
2013-08-23 10:00:00,37.02,37.04,36.81,36.88,73300.0,27.9478,27.9629,27.7893,27.8421,73300.0
2013-08-23 10:10:00,36.89,36.96,36.86,36.91,49700.0,27.8497,27.9025,27.827,27.8648,49700.0
2013-08-23 10:20:00,36.87,36.87,36.74,36.76,80900.0,27.8346,27.8346,27.7364,27.7515,80900.0
2013-08-23 10:30:00,36.78,36.88,36.76,36.84,76500.0,27.7666,27.8421,27.7515,27.8119,76500.0
2013-08-23 10:40:00,36.85,36.87,36.73,36.75,140900.0,27.8195,27.8346,27.7289,27.744,140900.0
2013-08-23 10:50:00,36.76,36.91,36.76,36.85,101600.0,27.7515,27.8648,27.7515,27.8195,101600.0
2013-08-23 11:00:00,36.85,36.88,36.73,36.75,105900.0,27.8195,27.8421,27.7289,27.744,105900.0
2013-08-23 11:10:00,36.73,36.78,36.71,36.76,25100.0,27.7289,27.7666,27.7138,27.7515,25100.0
2013-08-23 11:20:00,36.76,36.78,36.73,36.75,16900.0,27.7515,27.7666,27.7289,27.744,16900.0
2013-08-23 11:30:00,36.75,36.83,36.74,36.77,25300.0,27.744,27.8044,27.7364,27.7591,25300.0
2013-08-23 11:40:00,36.77,36.84,36.77,36.83,22200.0,27.7591,27.8119,27.7591,27.8044,22200.0
2013-08-23 11:50:00,36.84,36.84,36.77,36.77,33900.0,27.8119,27.8119,27.7591,27.7591,33900.0
2013-08-23 12:00:00,36.78,36.79,36.74,36.77,56600.0,27.7666,27.7742,27.7364,27.7591,56600.0
2013-08-23 12:10:00,36.76,36.78,36.75,36.77,58300.0,27.7515,27.7666,27.744,27.7591,58300.0
2013-08-23 12:20:00,36.77,36.81,36.77,36.8,69300.0,27.7591,27.7893,27.7591,27.7817,69300.0
2013-08-23 12:30:00,36.79,36.86,36.78,36.86,28800.0,27.7742,27.827,27.7666,27.827,28800.0
2013-08-23 12:40:00,36.86,36.86,36.81,36.83,10900.0,27.827,27.827,27.7893,27.8044,10900.0
2013-08-23 12:50:00,36.83,36.9,36.83,36.89,24500.0,27.8044,27.8572,27.8044,27.8497,24500.0
2013-08-23 13:00:00,36.89,36.89,36.82,36.84,18300.0,27.8497,27.8497,27.7968,27.8119,18300.0
2013-08-23 13:10:00,36.84,36.84,36.81,36.83,13100.0,27.8119,27.8119,27.7893,27.8044,13100.0
2013-08-23 13:20:00,36.82,36.85,36.82,36.84,23000.0,27.7968,27.8195,27.7968,27.8119,23000.0
2013-08-23 13:30:00,36.83,36.84,36.81,36.83,16000.0,27.8044,27.8119,27.7893,27.8044,16000.0
2013-08-23 13:40:00,36.83,36.88,36.83,36.86,75100.0,27.8044,27.8421,27.8044,27.827,75100.0
2013-08-23 13:50:00,36.86,36.9,36.86,36.87,57400.0,27.827,27.8572,27.827,27.8346,57400.0
2013-08-23 14:00:00,36.87,36.87,36.85,36.85,12000.0,27.8346,27.8346,27.8195,27.8195,12000.0
2013-08-23 14:10:00,36.84,36.87,36.84,36.85,21800.0,27.8119,27.8346,27.8119,27.8195,21800.0
2013-08-23 14:20:00,36.86,36.86,36.83,36.85,13600.0,27.827,27.827,27.8044,27.8195,13600.0
2013-08-23 14:30:00,36.85,36.89,36.84,36.89,29000.0,27.8195,27.8497,27.8119,27.8497,29000.0
2013-08-23 14:40:00,36.89,36.89,36.85,36.88,23400.0,27.8497,27.8497,27.8195,27.8421,23400.0
2013-08-23 14:50:00,36.88,36.9,36.87,36.89,11900.0,27.8421,27.8572,27.8346,27.8497,11900.0
2013-08-23 15:00:00,36.89,36.91,36.88,36.91,27200.0,27.8497,27.8648,27.8421,27.8648,27200.0
2013-08-23 15:10:00,36.91,36.91,36.87,36.88,14500.0,27.8648,27.8648,27.8346,27.8421,14500.0
2013-08-23 15:20:00,36.88,36.9,36.87,36.89,30900.0,27.8421,27.8572,27.8346,27.8497,30900.0
2013-08-23 15:30:00,36.88,36.9,36.84,36.85,181500.0,27.8421,27.8572,27.8119,27.8195,181500.0
2013-08-23 15:40:00,36.86,36.91,36.84,36.89,68200.0,27.827,27.8648,27.8119,27.8497,68200.0
2013-08-23 15:50:00,36.9,36.93,36.88,36.91,151700.0,27.8572,27.8799,27.8421,27.8648,151700.0
2013-08-26 09:30:00,36.96,36.97,36.84,36.87,68900.0,27.9025,27.9101,27.8119,27.8346,68900.0
2013-08-26 09:40:00,36.85,36.87,36.77,36.77,27800.0,27.8195,27.8346,27.7591,27.7591,27800.0
2013-08-26 09:50:00,36.76,36.78,36.62,36.63,34000.0,27.7515,27.7666,27.6458,27.6534,34000.0
2013-08-26 10:00:00,36.62,36.81,36.6,36.8,72000.0,27.6458,27.7893,27.6307,27.7817,72000.0
2013-08-26 10:10:00,36.82,36.85,36.76,36.79,31700.0,27.7968,27.8195,27.7515,27.7742,31700.0
2013-08-26 10:20:00,36.78,36.84,36.78,36.82,12100.0,27.7666,27.8119,27.7666,27.7968,12100.0
2013-08-26 10:30:00,36.83,36.89,36.79,36.89,34900.0,27.8044,27.8497,27.7742,27.8497,34900.0
2013-08-26 10:40:00,36.88,36.94,36.88,36.91,62600.0,27.8421,27.8874,27.8421,27.8648,62600.0
2013-08-26 10:50:00,36.92,36.95,36.88,36.95,17700.0,27.8723,27.895,27.8421,27.895,17700.0
2013-08-26 11:00:00,36.95,36.97,36.91,36.91,8500.0,27.895,27.9101,27.8648,27.8648,8500.0
2013-08-26 11:10:00,36.91,36.99,36.91,36.97,6500.0,27.8648,27.9252,27.8648,27.9101,6500.0
2013-08-26 11:20:00,36.97,36.97,36.92,36.94,9800.0,27.9101,27.9101,27.8723,27.8874,9800.0
2013-08-26 11:30:00,36.93,36.99,36.93,36.95,17900.0,27.8799,27.9252,27.8799,27.895,17900.0
2013-08-26 11:40:00,36.95,36.97,36.92,36.93,27900.0,27.895,27.9101,27.8723,27.8799,27900.0
2013-08-26 11:50:00,36.94,36.95,36.93,36.94,5500.0,27.8874,27.895,27.8799,27.8874,5500.0
2013-08-26 12:00:00,36.93,36.93,36.84,36.85,11500.0,27.8799,27.8799,27.8119,27.8195,11500.0
2013-08-26 12:10:00,36.86,36.89,36.85,36.89,5000.0,27.827,27.8497,27.8195,27.8497,5000.0
2013-08-26 12:20:00,36.9,36.97,36.9,36.9,29800.0,27.8572,27.9101,27.8572,27.8572,29800.0
2013-08-26 12:30:00,36.92,36.95,36.9,36.91,4400.0,27.8723,27.895,27.8572,27.8648,4400.0
2013-08-26 12:40:00,36.91,36.92,36.9,36.91,3500.0,27.8648,27.8723,27.8572,27.8648,3500.0
2013-08-26 12:50:00,36.91,36.95,36.91,36.95,16700.0,27.8648,27.895,27.8648,27.895,16700.0
2013-08-26 13:00:00,36.96,36.98,36.93,36.97,15500.0,27.9025,27.9176,27.8799,27.9101,15500.0
2013-08-26 13:10:00,36.97,36.99,36.96,36.96,20800.0,27.9101,27.9252,27.9025,27.9025,20800.0
2013-08-26 13:20:00,36.96,36.97,36.93,36.94,5200.0,27.9025,27.9101,27.8799,27.8874,5200.0
2013-08-26 13:30:00,36.93,36.94,36.92,36.92,5200.0,27.8799,27.8874,27.8723,27.8723,5200.0
2013-08-26 13:40:00,36.91,36.93,36.89,36.91,8500.0,27.8648,27.8799,27.8497,27.8648,8500.0
2013-08-26 13:50:00,36.9,36.93,36.89,36.91,7300.0,27.8572,27.8799,27.8497,27.8648,7300.0
2013-08-26 14:00:00,36.91,36.93,36.9,36.9,8600.0,27.8648,27.8799,27.8572,27.8572,8600.0
2013-08-26 14:10:00,36.9,36.92,36.89,36.9,5100.0,27.8572,27.8723,27.8497,27.8572,5100.0
2013-08-26 14:20:00,36.9,36.91,36.89,36.9,9900.0,27.8572,27.8648,27.8497,27.8572,9900.0
2013-08-26 14:30:00,36.9,36.9,36.86,36.87,17900.0,27.8572,27.8572,27.827,27.8346,17900.0
2013-08-26 14:40:00,36.87,36.88,36.82,36.84,125700.0,27.8346,27.8421,27.7968,27.8119,125700.0
2013-08-26 14:50:00,36.84,36.85,36.83,36.84,25800.0,27.8119,27.8195,27.8044,27.8119,25800.0
2013-08-26 15:00:00,36.85,36.86,36.82,36.83,43800.0,27.8195,27.827,27.7968,27.8044,43800.0
2013-08-26 15:10:00,36.84,36.84,36.69,36.75,107200.0,27.8119,27.8119,27.6987,27.744,107200.0
2013-08-26 15:20:00,36.74,36.74,36.58,36.63,159100.0,27.7364,27.7364,27.6156,27.6534,159100.0
2013-08-26 15:30:00,36.62,36.69,36.61,36.63,171900.0,27.6458,27.6987,27.6383,27.6534,171900.0
2013-08-26 15:40:00,36.64,36.68,36.61,36.62,269500.0,27.6609,27.6911,27.6383,27.6458,269500.0
2013-08-26 15:50:00,36.61,36.61,36.54,36.56,340400.0,27.6383,27.6383,27.5854,27.6005,340400.0
2013-08-27 09:30:00,36.16,36.19,36.03,36.07,151500.0,27.2986,27.3212,27.2004,27.2306,151500.0
2013-08-27 09:40:00,36.07,36.09,35.97,36.04,198100.0,27.2306,27.2457,27.1551,27.208,198100.0
2013-08-27 09:50:00,36.05,36.08,35.96,36.01,305700.0,27.2155,27.2382,27.1476,27.1853,305700.0
2013-08-27 10:00:00,36.01,36.06,35.96,35.98,126100.0,27.1853,27.2231,27.1476,27.1627,126100.0
2013-08-27 10:10:00,35.98,35.99,35.9,35.9,178300.0,27.1627,27.1702,27.1023,27.1023,178300.0
2013-08-27 10:20:00,35.91,35.93,35.75,35.76,162800.0,27.1098,27.1249,26.989,26.9966,162800.0
2013-08-27 10:30:00,35.77,35.85,35.76,35.77,168900.0,27.0041,27.0645,26.9966,27.0041,168900.0
2013-08-27 10:40:00,35.78,35.78,35.63,35.63,195700.0,27.0117,27.0117,26.8985,26.8985,195700.0
2013-08-27 10:50:00,35.63,35.78,35.58,35.78,116400.0,26.8985,27.0117,26.8607,27.0117,116400.0
2013-08-27 11:00:00,35.77,35.78,35.7,35.71,116900.0,27.0041,27.0117,26.9513,26.9589,116900.0
2013-08-27 11:10:00,35.72,35.76,35.66,35.75,184900.0,26.9664,26.9966,26.9211,26.989,184900.0
2013-08-27 11:20:00,35.76,35.78,35.72,35.74,71400.0,26.9966,27.0117,26.9664,26.9815,71400.0
2013-08-27 11:30:00,35.74,35.74,35.69,35.71,64200.0,26.9815,26.9815,26.9438,26.9589,64200.0
2013-08-27 11:40:00,35.72,35.72,35.66,35.66,61800.0,26.9664,26.9664,26.9211,26.9211,61800.0
2013-08-27 11:50:00,35.67,35.72,35.65,35.71,74700.0,26.9287,26.9664,26.9136,26.9589,74700.0
2013-08-27 12:00:00,35.71,35.71,35.61,35.64,76900.0,26.9589,26.9589,26.8834,26.906,76900.0
2013-08-27 12:10:00,35.64,35.68,35.61,35.65,65300.0,26.906,26.9362,26.8834,26.9136,65300.0
2013-08-27 12:20:00,35.64,35.67,35.63,35.65,74800.0,26.906,26.9287,26.8985,26.9136,74800.0
2013-08-27 12:30:00,35.64,35.67,35.62,35.65,74200.0,26.906,26.9287,26.8909,26.9136,74200.0
2013-08-27 12:40:00,35.64,35.66,35.59,35.63,124700.0,26.906,26.9211,26.8683,26.8985,124700.0
2013-08-27 12:50:00,35.62,35.63,35.59,35.6,49000.0,26.8909,26.8985,26.8683,26.8758,49000.0
2013-08-27 13:00:00,35.59,35.61,35.57,35.61,128100.0,26.8683,26.8834,26.8532,26.8834,128100.0
2013-08-27 13:10:00,35.61,35.63,35.6,35.6,52600.0,26.8834,26.8985,26.8758,26.8758,52600.0
2013-08-27 13:20:00,35.6,35.6,35.53,35.56,110900.0,26.8758,26.8758,26.823,26.8456,110900.0
2013-08-27 13:30:00,35.56,35.64,35.55,35.6,90600.0,26.8456,26.906,26.8381,26.8758,90600.0
2013-08-27 13:40:00,35.6,35.65,35.58,35.64,124200.0,26.8758,26.9136,26.8607,26.906,124200.0
2013-08-27 13:50:00,35.65,35.66,35.59,35.61,36800.0,26.9136,26.9211,26.8683,26.8834,36800.0
2013-08-27 14:00:00,35.6,35.6,35.57,35.57,50200.0,26.8758,26.8758,26.8532,26.8532,50200.0
2013-08-27 14:10:00,35.56,35.56,35.44,35.47,101200.0,26.8456,26.8456,26.755,26.7777,101200.0
2013-08-27 14:20:00,35.46,35.46,35.34,35.43,157500.0,26.7701,26.7701,26.6795,26.7475,157500.0
2013-08-27 14:30:00,35.43,35.44,35.37,35.42,59400.0,26.7475,26.755,26.7022,26.7399,59400.0
2013-08-27 14:40:00,35.42,35.47,35.41,35.41,111500.0,26.7399,26.7777,26.7324,26.7324,111500.0
2013-08-27 14:50:00,35.4,35.42,35.36,35.4,87000.0,26.7248,26.7399,26.6946,26.7248,87000.0
2013-08-27 15:00:00,35.39,35.43,35.37,35.4,81100.0,26.7173,26.7475,26.7022,26.7248,81100.0
2013-08-27 15:10:00,35.4,35.4,35.3,35.32,131900.0,26.7248,26.7248,26.6493,26.6644,131900.0
2013-08-27 15:20:00,35.32,35.39,35.32,35.36,123600.0,26.6644,26.7173,26.6644,26.6946,123600.0
2013-08-27 15:30:00,35.37,35.4,35.3,35.37,203700.0,26.7022,26.7248,26.6493,26.7022,203700.0
2013-08-27 15:40:00,35.37,35.41,35.33,35.4,130400.0,26.7022,26.7324,26.672,26.7248,130400.0
2013-08-27 15:50:00,35.4,35.4,35.32,35.32,279300.0,26.7248,26.7248,26.6644,26.6644,279300.0
2013-08-28 09:30:00,35.32,35.35,35.16,35.34,103400.0,26.6644,26.6871,26.5436,26.6795,103400.0
2013-08-28 09:40:00,35.35,35.48,35.35,35.47,55700.0,26.6871,26.7852,26.6871,26.7777,55700.0
2013-08-28 09:50:00,35.45,35.48,35.32,35.32,104600.0,26.7626,26.7852,26.6644,26.6644,104600.0
2013-08-28 10:00:00,35.3,35.39,35.25,35.26,233200.0,26.6493,26.7173,26.6116,26.6191,233200.0
2013-08-28 10:10:00,35.26,35.43,35.23,35.42,127100.0,26.6191,26.7475,26.5965,26.7399,127100.0
2013-08-28 10:20:00,35.42,35.46,35.39,35.44,30500.0,26.7399,26.7701,26.7173,26.755,30500.0
2013-08-28 10:30:00,35.43,35.56,35.42,35.52,40100.0,26.7475,26.8456,26.7399,26.8154,40100.0
2013-08-28 10:40:00,35.52,35.52,35.43,35.45,28600.0,26.8154,26.8154,26.7475,26.7626,28600.0
2013-08-28 10:50:00,35.44,35.53,35.43,35.52,17900.0,26.755,26.823,26.7475,26.8154,17900.0
2013-08-28 11:00:00,35.52,35.57,35.52,35.56,35400.0,26.8154,26.8532,26.8154,26.8456,35400.0
2013-08-28 11:10:00,35.57,35.64,35.57,35.59,171000.0,26.8532,26.906,26.8532,26.8683,171000.0
2013-08-28 11:20:00,35.6,35.64,35.58,35.58,62100.0,26.8758,26.906,26.8607,26.8607,62100.0
2013-08-28 11:30:00,35.57,35.57,35.52,35.55,31600.0,26.8532,26.8532,26.8154,26.8381,31600.0
2013-08-28 11:40:00,35.54,35.57,35.51,35.51,19500.0,26.8305,26.8532,26.8079,26.8079,19500.0
2013-08-28 11:50:00,35.52,35.6,35.52,35.6,20500.0,26.8154,26.8758,26.8154,26.8758,20500.0
2013-08-28 12:00:00,35.6,35.6,35.54,35.58,32700.0,26.8758,26.8758,26.8305,26.8607,32700.0
2013-08-28 12:10:00,35.57,35.58,35.55,35.55,22500.0,26.8532,26.8607,26.8381,26.8381,22500.0
2013-08-28 12:20:00,35.55,35.62,35.54,35.62,25800.0,26.8381,26.8909,26.8305,26.8909,25800.0
2013-08-28 12:30:00,35.61,35.63,35.59,35.6,19500.0,26.8834,26.8985,26.8683,26.8758,19500.0
2013-08-28 12:40:00,35.6,35.6,35.55,35.56,29900.0,26.8758,26.8758,26.8381,26.8456,29900.0
2013-08-28 12:50:00,35.57,35.63,35.57,35.6,11800.0,26.8532,26.8985,26.8532,26.8758,11800.0
2013-08-28 13:00:00,35.6,35.63,35.6,35.63,21600.0,26.8758,26.8985,26.8758,26.8985,21600.0
2013-08-28 13:10:00,35.62,35.63,35.59,35.59,21500.0,26.8909,26.8985,26.8683,26.8683,21500.0
2013-08-28 13:20:00,35.6,35.63,35.59,35.62,13000.0,26.8758,26.8985,26.8683,26.8909,13000.0
2013-08-28 13:30:00,35.64,35.64,35.58,35.59,25000.0,26.906,26.906,26.8607,26.8683,25000.0
2013-08-28 13:40:00,35.59,35.6,35.59,35.6,8700.0,26.8683,26.8758,26.8683,26.8758,8700.0
2013-08-28 13:50:00,35.61,35.61,35.55,35.59,18200.0,26.8834,26.8834,26.8381,26.8683,18200.0
2013-08-28 14:00:00,35.6,35.61,35.54,35.54,33500.0,26.8758,26.8834,26.8305,26.8305,33500.0
2013-08-28 14:10:00,35.53,35.53,35.47,35.47,20100.0,26.823,26.823,26.7777,26.7777,20100.0
2013-08-28 14:20:00,35.47,35.51,35.47,35.48,16300.0,26.7777,26.8079,26.7777,26.7852,16300.0
2013-08-28 14:30:00,35.48,35.49,35.44,35.44,28400.0,26.7852,26.7928,26.755,26.755,28400.0
2013-08-28 14:40:00,35.44,35.47,35.4,35.47,30000.0,26.755,26.7777,26.7248,26.7777,30000.0
2013-08-28 14:50:00,35.48,35.48,35.44,35.44,32200.0,26.7852,26.7852,26.755,26.755,32200.0
2013-08-28 15:00:00,35.44,35.48,35.43,35.48,32700.0,26.755,26.7852,26.7475,26.7852,32700.0
2013-08-28 15:10:00,35.49,35.51,35.47,35.47,28300.0,26.7928,26.8079,26.7777,26.7777,28300.0
2013-08-28 15:20:00,35.46,35.51,35.46,35.49,45300.0,26.7701,26.8079,26.7701,26.7928,45300.0
2013-08-28 15:30:00,35.5,35.53,35.49,35.49,23500.0,26.8003,26.823,26.7928,26.7928,23500.0
2013-08-28 15:40:00,35.49,35.52,35.47,35.47,92000.0,26.7928,26.8154,26.7777,26.7777,92000.0
2013-08-28 15:50:00,35.47,35.48,35.41,35.41,202000.0,26.7777,26.7852,26.7324,26.7324,202000.0
2013-08-29 09:30:00,35.36,35.46,35.32,35.46,58500.0,26.6946,26.7701,26.6644,26.7701,58500.0
2013-08-29 09:40:00,35.46,35.59,35.46,35.56,101100.0,26.7701,26.8683,26.7701,26.8456,101100.0
2013-08-29 09:50:00,35.54,35.67,35.53,35.65,157400.0,26.8305,26.9287,26.823,26.9136,157400.0
2013-08-29 10:00:00,35.66,35.71,35.61,35.7,75300.0,26.9211,26.9589,26.8834,26.9513,75300.0
2013-08-29 10:10:00,35.7,35.74,35.65,35.68,33700.0,26.9513,26.9815,26.9136,26.9362,33700.0
2013-08-29 10:20:00,35.68,35.74,35.66,35.66,113700.0,26.9362,26.9815,26.9211,26.9211,113700.0
2013-08-29 10:30:00,35.66,35.75,35.66,35.72,78200.0,26.9211,26.989,26.9211,26.9664,78200.0
2013-08-29 10:40:00,35.72,35.85,35.68,35.68,135400.0,26.9664,27.0645,26.9362,26.9362,135400.0
2013-08-29 10:50:00,35.68,35.84,35.68,35.77,143500.0,26.9362,27.057,26.9362,27.0041,143500.0
2013-08-29 11:00:00,35.78,35.83,35.78,35.78,35300.0,27.0117,27.0494,27.0117,27.0117,35300.0
2013-08-29 11:10:00,35.79,35.83,35.78,35.78,16200.0,27.0192,27.0494,27.0117,27.0117,16200.0
2013-08-29 11:20:00,35.79,35.89,35.79,35.87,95600.0,27.0192,27.0947,27.0192,27.0796,95600.0
2013-08-29 11:30:00,35.86,35.88,35.8,35.82,105100.0,27.0721,27.0872,27.0268,27.0419,105100.0
2013-08-29 11:40:00,35.82,35.84,35.82,35.82,28600.0,27.0419,27.057,27.0419,27.0419,28600.0
2013-08-29 11:50:00,35.83,35.87,35.83,35.86,39500.0,27.0494,27.0796,27.0494,27.0721,39500.0
2013-08-29 12:00:00,35.86,35.86,35.8,35.84,61900.0,27.0721,27.0721,27.0268,27.057,61900.0
2013-08-29 12:10:00,35.83,35.83,35.75,35.8,16100.0,27.0494,27.0494,26.989,27.0268,16100.0
2013-08-29 12:20:00,35.79,35.8,35.77,35.78,12800.0,27.0192,27.0268,27.0041,27.0117,12800.0
2013-08-29 12:30:00,35.77,35.79,35.72,35.75,28200.0,27.0041,27.0192,26.9664,26.989,28200.0
2013-08-29 12:40:00,35.76,35.77,35.72,35.76,45800.0,26.9966,27.0041,26.9664,26.9966,45800.0
2013-08-29 12:50:00,35.75,35.76,35.72,35.76,6800.0,26.989,26.9966,26.9664,26.9966,6800.0
2013-08-29 13:00:00,35.76,35.84,35.74,35.82,36300.0,26.9966,27.057,26.9815,27.0419,36300.0
2013-08-29 13:10:00,35.83,35.84,35.74,35.75,41800.0,27.0494,27.057,26.9815,26.989,41800.0
2013-08-29 13:20:00,35.74,35.75,35.67,35.75,77500.0,26.9815,26.989,26.9287,26.989,77500.0
2013-08-29 13:30:00,35.75,35.75,35.69,35.73,9800.0,26.989,26.989,26.9438,26.9739,9800.0
2013-08-29 13:40:00,35.71,35.77,35.71,35.77,10400.0,26.9589,27.0041,26.9589,27.0041,10400.0
2013-08-29 13:50:00,35.76,35.77,35.68,35.71,25500.0,26.9966,27.0041,26.9362,26.9589,25500.0
2013-08-29 14:00:00,35.7,35.79,35.69,35.78,28900.0,26.9513,27.0192,26.9438,27.0117,28900.0
2013-08-29 14:10:00,35.78,35.78,35.68,35.68,35600.0,27.0117,27.0117,26.9362,26.9362,35600.0
2013-08-29 14:20:00,35.69,35.75,35.69,35.69,25500.0,26.9438,26.989,26.9438,26.9438,25500.0
2013-08-29 14:30:00,35.7,35.76,35.7,35.7,47600.0,26.9513,26.9966,26.9513,26.9513,47600.0
2013-08-29 14:40:00,35.7,35.73,35.7,35.72,4300.0,26.9513,26.9739,26.9513,26.9664,4300.0
2013-08-29 14:50:00,35.72,35.73,35.71,35.72,5400.0,26.9664,26.9739,26.9589,26.9664,5400.0
2013-08-29 15:00:00,35.71,35.72,35.65,35.69,31100.0,26.9589,26.9664,26.9136,26.9438,31100.0
2013-08-29 15:10:00,35.69,35.73,35.69,35.7,50300.0,26.9438,26.9739,26.9438,26.9513,50300.0
2013-08-29 15:20:00,35.7,35.7,35.59,35.6,37700.0,26.9513,26.9513,26.8683,26.8758,37700.0
2013-08-29 15:30:00,35.6,35.64,35.55,35.64,71300.0,26.8758,26.906,26.8381,26.906,71300.0
2013-08-29 15:40:00,35.63,35.64,35.61,35.64,27100.0,26.8985,26.906,26.8834,26.906,27100.0
2013-08-29 15:50:00,35.64,35.66,35.63,35.65,105400.0,26.906,26.9211,26.8985,26.9136,105400.0
2013-08-30 09:30:00,35.78,35.78,35.5,35.52,55700.0,27.0117,27.0117,26.8003,26.8154,55700.0
2013-08-30 09:40:00,35.55,35.57,35.42,35.5,79900.0,26.8381,26.8532,26.7399,26.8003,79900.0
2013-08-30 09:50:00,35.47,35.58,35.47,35.5,45800.0,26.7777,26.8607,26.7777,26.8003,45800.0
2013-08-30 10:00:00,35.49,35.5,35.35,35.38,86400.0,26.7928,26.8003,26.6871,26.7097,86400.0
2013-08-30 10:10:00,35.38,35.38,35.29,35.36,64300.0,26.7097,26.7097,26.6418,26.6946,64300.0
2013-08-30 10:20:00,35.36,35.38,35.27,35.29,17200.0,26.6946,26.7097,26.6267,26.6418,17200.0
2013-08-30 10:30:00,35.28,35.36,35.27,35.28,80900.0,26.6342,26.6946,26.6267,26.6342,80900.0
2013-08-30 10:40:00,35.27,35.28,35.18,35.27,129400.0,26.6267,26.6342,26.5587,26.6267,129400.0
2013-08-30 10:50:00,35.27,35.33,35.23,35.31,53900.0,26.6267,26.672,26.5965,26.6569,53900.0
2013-08-30 11:00:00,35.3,35.36,35.27,35.35,29500.0,26.6493,26.6946,26.6267,26.6871,29500.0
2013-08-30 11:10:00,35.35,35.37,35.32,35.32,24300.0,26.6871,26.7022,26.6644,26.6644,24300.0
2013-08-30 11:20:00,35.32,35.34,35.27,35.29,42500.0,26.6644,26.6795,26.6267,26.6418,42500.0
2013-08-30 11:30:00,35.27,35.3,35.25,35.26,43400.0,26.6267,26.6493,26.6116,26.6191,43400.0
2013-08-30 11:40:00,35.26,35.3,35.21,35.26,52300.0,26.6191,26.6493,26.5814,26.6191,52300.0
2013-08-30 11:50:00,35.26,35.28,35.2,35.2,66500.0,26.6191,26.6342,26.5738,26.5738,66500.0
2013-08-30 12:00:00,35.2,35.23,35.19,35.2,23900.0,26.5738,26.5965,26.5663,26.5738,23900.0
2013-08-30 12:10:00,35.2,35.26,35.2,35.25,23500.0,26.5738,26.6191,26.5738,26.6116,23500.0
2013-08-30 12:20:00,35.26,35.26,35.2,35.21,30900.0,26.6191,26.6191,26.5738,26.5814,30900.0
2013-08-30 12:30:00,35.22,35.22,35.18,35.19,27100.0,26.5889,26.5889,26.5587,26.5663,27100.0
2013-08-30 12:40:00,35.2,35.2,35.17,35.2,18300.0,26.5738,26.5738,26.5512,26.5738,18300.0
2013-08-30 12:50:00,35.2,35.22,35.17,35.19,55600.0,26.5738,26.5889,26.5512,26.5663,55600.0
2013-08-30 13:00:00,35.19,35.21,35.07,35.07,128400.0,26.5663,26.5814,26.4757,26.4757,128400.0
2013-08-30 13:10:00,35.07,35.31,35.07,35.24,93200.0,26.4757,26.6569,26.4757,26.604,93200.0
2013-08-30 13:20:00,35.24,35.25,35.16,35.22,19500.0,26.604,26.6116,26.5436,26.5889,19500.0
2013-08-30 13:30:00,35.22,35.23,35.15,35.15,15900.0,26.5889,26.5965,26.5361,26.5361,15900.0
2013-08-30 13:40:00,35.14,35.23,35.12,35.22,13000.0,26.5285,26.5965,26.5134,26.5889,13000.0
2013-08-30 13:50:00,35.23,35.25,35.14,35.14,17900.0,26.5965,26.6116,26.5285,26.5285,17900.0
2013-08-30 14:00:00,35.14,35.2,35.12,35.17,124300.0,26.5285,26.5738,26.5134,26.5512,124300.0
2013-08-30 14:10:00,35.18,35.19,35.14,35.18,86200.0,26.5587,26.5663,26.5285,26.5587,86200.0
2013-08-30 14:20:00,35.17,35.17,35.14,35.14,17400.0,26.5512,26.5512,26.5285,26.5285,17400.0
2013-08-30 14:30:00,35.14,35.18,35.13,35.15,63700.0,26.5285,26.5587,26.521,26.5361,63700.0
2013-08-30 14:40:00,35.14,35.15,35.1,35.12,44400.0,26.5285,26.5361,26.4983,26.5134,44400.0
2013-08-30 14:50:00,35.14,35.16,35.13,35.13,58000.0,26.5285,26.5436,26.521,26.521,58000.0
2013-08-30 15:00:00,35.13,35.17,35.11,35.16,170100.0,26.521,26.5512,26.5059,26.5436,170100.0
2013-08-30 15:10:00,35.16,35.2,35.14,35.2,108400.0,26.5436,26.5738,26.5285,26.5738,108400.0
2013-08-30 15:20:00,35.2,35.22,35.17,35.19,76900.0,26.5738,26.5889,26.5512,26.5663,76900.0
2013-08-30 15:30:00,35.2,35.2,35.1,35.12,170500.0,26.5738,26.5738,26.4983,26.5134,170500.0
2013-08-30 15:40:00,35.13,35.13,35.06,35.08,105100.0,26.521,26.521,26.4681,26.4832,105100.0
2013-08-30 15:50:00,35.08,35.12,35.05,35.11,222000.0,26.4832,26.5134,26.4606,26.5059,222000.0
2013-09-03 09:30:00,35.46,35.9,35.35,35.89,149500.0,26.7701,27.1023,26.6871,27.0947,149500.0
2013-09-03 09:40:00,35.9,35.97,35.74,35.74,113800.0,27.1023,27.1551,26.9815,26.9815,113800.0
2013-09-03 09:50:00,35.75,35.76,35.44,35.51,95600.0,26.989,26.9966,26.755,26.8079,95600.0
2013-09-03 10:00:00,35.51,35.56,35.39,35.39,107500.0,26.8079,26.8456,26.7173,26.7173,107500.0
2013-09-03 10:10:00,35.4,35.45,35.25,35.34,70400.0,26.7248,26.7626,26.6116,26.6795,70400.0
2013-09-03 10:20:00,35.34,35.36,35.28,35.32,94800.0,26.6795,26.6946,26.6342,26.6644,94800.0
2013-09-03 10:30:00,35.32,35.41,35.28,35.41,62000.0,26.6644,26.7324,26.6342,26.7324,62000.0
2013-09-03 10:40:00,35.42,35.45,35.4,35.43,35300.0,26.7399,26.7626,26.7248,26.7475,35300.0
2013-09-03 10:50:00,35.44,35.45,35.34,35.34,52600.0,26.755,26.7626,26.6795,26.6795,52600.0
2013-09-03 11:00:00,35.34,35.38,35.33,35.38,34300.0,26.6795,26.7097,26.672,26.7097,34300.0
2013-09-03 11:10:00,35.38,35.39,35.22,35.22,77700.0,26.7097,26.7173,26.5889,26.5889,77700.0
2013-09-03 11:20:00,35.21,35.21,35.0,35.02,228000.0,26.5814,26.5814,26.4228,26.4379,228000.0
2013-09-03 11:30:00,35.02,35.15,34.96,35.15,195900.0,26.4379,26.5361,26.3926,26.5361,195900.0
2013-09-03 11:40:00,35.15,35.15,35.0,35.11,67200.0,26.5361,26.5361,26.4228,26.5059,67200.0
2013-09-03 11:50:00,35.1,35.11,35.03,35.05,61700.0,26.4983,26.5059,26.4455,26.4606,61700.0
2013-09-03 12:00:00,35.04,35.09,35.02,35.08,18400.0,26.453,26.4908,26.4379,26.4832,18400.0
2013-09-03 12:10:00,35.08,35.09,35.02,35.02,21600.0,26.4832,26.4908,26.4379,26.4379,21600.0
2013-09-03 12:20:00,35.02,35.11,35.02,35.09,24100.0,26.4379,26.5059,26.4379,26.4908,24100.0
2013-09-03 12:30:00,35.1,35.1,35.05,35.07,32500.0,26.4983,26.4983,26.4606,26.4757,32500.0
2013-09-03 12:40:00,35.05,35.05,34.95,34.99,84100.0,26.4606,26.4606,26.3851,26.4153,84100.0
2013-09-03 12:50:00,35.01,35.03,34.96,34.97,27100.0,26.4304,26.4455,26.3926,26.4002,27100.0
2013-09-03 13:00:00,34.97,34.97,34.9,34.97,155400.0,26.4002,26.4002,26.3474,26.4002,155400.0
2013-09-03 13:10:00,34.97,35.01,34.93,34.93,32400.0,26.4002,26.4304,26.37,26.37,32400.0
2013-09-03 13:20:00,34.92,34.99,34.92,34.98,28000.0,26.3624,26.4153,26.3624,26.4077,28000.0
2013-09-03 13:30:00,34.98,35.01,34.96,34.97,62100.0,26.4077,26.4304,26.3926,26.4002,62100.0
2013-09-03 13:40:00,34.97,34.99,34.84,34.85,53600.0,26.4002,26.4153,26.3021,26.3096,53600.0
2013-09-03 13:50:00,34.85,34.89,34.84,34.86,55900.0,26.3096,26.3398,26.3021,26.3172,55900.0
2013-09-03 14:00:00,34.87,34.92,34.87,34.89,43700.0,26.3247,26.3624,26.3247,26.3398,43700.0
2013-09-03 14:10:00,34.89,34.95,34.86,34.86,30300.0,26.3398,26.3851,26.3172,26.3172,30300.0
2013-09-03 14:20:00,34.85,34.86,34.77,34.82,55300.0,26.3096,26.3172,26.2492,26.287,55300.0
2013-09-03 14:30:00,34.83,34.84,34.75,34.75,82600.0,26.2945,26.3021,26.2341,26.2341,82600.0
2013-09-03 14:40:00,34.75,34.8,34.72,34.78,54900.0,26.2341,26.2719,26.2115,26.2568,54900.0
2013-09-03 14:50:00,34.79,34.9,34.76,34.9,76600.0,26.2643,26.3474,26.2417,26.3474,76600.0
2013-09-03 15:00:00,34.89,35.07,34.88,35.04,74300.0,26.3398,26.4757,26.3323,26.453,74300.0
2013-09-03 15:10:00,35.03,35.05,34.99,34.99,55300.0,26.4455,26.4606,26.4153,26.4153,55300.0
2013-09-03 15:20:00,34.99,35.01,34.96,34.98,45900.0,26.4153,26.4304,26.3926,26.4077,45900.0
2013-09-03 15:30:00,34.98,35.09,34.98,35.08,24800.0,26.4077,26.4908,26.4077,26.4832,24800.0
2013-09-03 15:40:00,35.08,35.14,34.98,35.0,92800.0,26.4832,26.5285,26.4077,26.4228,92800.0
2013-09-03 15:50:00,35.01,35.09,35.01,35.06,242100.0,26.4304,26.4908,26.4304,26.4681,242100.0
2013-09-04 09:30:00,35.04,35.18,34.98,35.03,130200.0,26.453,26.5587,26.4077,26.4455,130200.0
2013-09-04 09:40:00,35.01,35.12,35.01,35.11,209400.0,26.4304,26.5134,26.4304,26.5059,209400.0
2013-09-04 09:50:00,35.12,35.25,35.12,35.17,71900.0,26.5134,26.6116,26.5134,26.5512,71900.0
2013-09-04 10:00:00,35.17,35.39,35.17,35.32,62000.0,26.5512,26.7173,26.5512,26.6644,62000.0
2013-09-04 10:10:00,35.31,35.33,35.27,35.3,91800.0,26.6569,26.672,26.6267,26.6493,91800.0
2013-09-04 10:20:00,35.31,35.36,35.3,35.36,45900.0,26.6569,26.6946,26.6493,26.6946,45900.0
2013-09-04 10:30:00,35.38,35.38,35.32,35.36,19500.0,26.7097,26.7097,26.6644,26.6946,19500.0
2013-09-04 10:40:00,35.36,35.39,35.36,35.39,42400.0,26.6946,26.7173,26.6946,26.7173,42400.0
2013-09-04 10:50:00,35.4,35.41,35.38,35.38,21500.0,26.7248,26.7324,26.7097,26.7097,21500.0
2013-09-04 11:00:00,35.39,35.46,35.39,35.43,19600.0,26.7173,26.7701,26.7173,26.7475,19600.0
2013-09-04 11:10:00,35.43,35.44,35.35,35.36,91000.0,26.7475,26.755,26.6871,26.6946,91000.0
2013-09-04 11:20:00,35.35,35.36,35.32,35.36,16000.0,26.6871,26.6946,26.6644,26.6946,16000.0
2013-09-04 11:30:00,35.36,35.36,35.33,35.34,21300.0,26.6946,26.6946,26.672,26.6795,21300.0
2013-09-04 11:40:00,35.35,35.37,35.34,35.34,18100.0,26.6871,26.7022,26.6795,26.6795,18100.0
2013-09-04 11:50:00,35.35,35.38,35.33,35.33,21600.0,26.6871,26.7097,26.672,26.672,21600.0
2013-09-04 12:00:00,35.33,35.35,35.3,35.32,59000.0,26.672,26.6871,26.6493,26.6644,59000.0
2013-09-04 12:10:00,35.31,35.39,35.29,35.29,131800.0,26.6569,26.7173,26.6418,26.6418,131800.0
2013-09-04 12:20:00,35.29,35.29,35.27,35.29,26200.0,26.6418,26.6418,26.6267,26.6418,26200.0
2013-09-04 12:30:00,35.29,35.29,35.26,35.27,10700.0,26.6418,26.6418,26.6191,26.6267,10700.0
2013-09-04 12:40:00,35.26,35.26,35.2,35.23,23300.0,26.6191,26.6191,26.5738,26.5965,23300.0
2013-09-04 12:50:00,35.23,35.24,35.16,35.16,11200.0,26.5965,26.604,26.5436,26.5436,11200.0
2013-09-04 13:00:00,35.16,35.17,35.15,35.16,16800.0,26.5436,26.5512,26.5361,26.5436,16800.0
2013-09-04 13:10:00,35.16,35.17,35.14,35.17,46600.0,26.5436,26.5512,26.5285,26.5512,46600.0
2013-09-04 13:20:00,35.17,35.21,35.16,35.16,77400.0,26.5512,26.5814,26.5436,26.5436,77400.0
2013-09-04 13:30:00,35.17,35.18,35.14,35.15,168400.0,26.5512,26.5587,26.5285,26.5361,168400.0
2013-09-04 13:40:00,35.14,35.18,35.14,35.16,21500.0,26.5285,26.5587,26.5285,26.5436,21500.0
2013-09-04 13:50:00,35.15,35.15,35.09,35.1,21100.0,26.5361,26.5361,26.4908,26.4983,21100.0
2013-09-04 14:00:00,35.11,35.18,35.11,35.13,33100.0,26.5059,26.5587,26.5059,26.521,33100.0
2013-09-04 14:10:00,35.13,35.16,35.13,35.15,24000.0,26.521,26.5436,26.521,26.5361,24000.0
2013-09-04 14:20:00,35.15,35.16,35.13,35.15,24800.0,26.5361,26.5436,26.521,26.5361,24800.0
2013-09-04 14:30:00,35.15,35.15,35.13,35.14,16700.0,26.5361,26.5361,26.521,26.5285,16700.0
2013-09-04 14:40:00,35.14,35.17,35.13,35.14,31000.0,26.5285,26.5512,26.521,26.5285,31000.0
2013-09-04 14:50:00,35.14,35.2,35.14,35.19,40000.0,26.5285,26.5738,26.5285,26.5663,40000.0
2013-09-04 15:00:00,35.18,35.2,35.16,35.2,65000.0,26.5587,26.5738,26.5436,26.5738,65000.0
2013-09-04 15:10:00,35.2,35.23,35.18,35.22,53800.0,26.5738,26.5965,26.5587,26.5889,53800.0
2013-09-04 15:20:00,35.21,35.24,35.14,35.19,78000.0,26.5814,26.604,26.5285,26.5663,78000.0
2013-09-04 15:30:00,35.19,35.19,35.12,35.13,95200.0,26.5663,26.5663,26.5134,26.521,95200.0
2013-09-04 15:40:00,35.12,35.2,35.11,35.2,68700.0,26.5134,26.5738,26.5059,26.5738,68700.0
2013-09-04 15:50:00,35.2,35.2,35.16,35.18,106200.0,26.5738,26.5738,26.5436,26.5587,106200.0
2013-09-05 09:30:00,35.27,35.33,35.18,35.33,139500.0,26.6267,26.672,26.5587,26.672,139500.0
2013-09-05 09:40:00,35.32,35.34,35.23,35.29,163600.0,26.6644,26.6795,26.5965,26.6418,163600.0
2013-09-05 09:50:00,35.3,35.41,35.26,35.38,94400.0,26.6493,26.7324,26.6191,26.7097,94400.0
2013-09-05 10:00:00,35.4,35.44,35.31,35.35,73700.0,26.7248,26.755,26.6569,26.6871,73700.0
2013-09-05 10:10:00,35.36,35.49,35.36,35.48,74300.0,26.6946,26.7928,26.6946,26.7852,74300.0
2013-09-05 10:20:00,35.47,35.48,35.37,35.48,101900.0,26.7777,26.7852,26.7022,26.7852,101900.0
2013-09-05 10:30:00,35.47,35.47,35.32,35.36,63900.0,26.7777,26.7777,26.6644,26.6946,63900.0
2013-09-05 10:40:00,35.36,35.38,35.33,35.37,211700.0,26.6946,26.7097,26.672,26.7022,211700.0
2013-09-05 10:50:00,35.37,35.44,35.36,35.36,43900.0,26.7022,26.755,26.6946,26.6946,43900.0
2013-09-05 11:00:00,35.37,35.47,35.37,35.47,33400.0,26.7022,26.7777,26.7022,26.7777,33400.0
2013-09-05 11:10:00,35.48,35.53,35.48,35.52,32000.0,26.7852,26.823,26.7852,26.8154,32000.0
2013-09-05 11:20:00,35.52,35.56,35.47,35.52,45300.0,26.8154,26.8456,26.7777,26.8154,45300.0
2013-09-05 11:30:00,35.53,35.55,35.5,35.5,21500.0,26.823,26.8381,26.8003,26.8003,21500.0
2013-09-05 11:40:00,35.49,35.54,35.49,35.54,37400.0,26.7928,26.8305,26.7928,26.8305,37400.0
2013-09-05 11:50:00,35.54,35.55,35.51,35.53,62400.0,26.8305,26.8381,26.8079,26.823,62400.0
2013-09-05 12:00:00,35.53,35.54,35.49,35.49,20800.0,26.823,26.8305,26.7928,26.7928,20800.0
2013-09-05 12:10:00,35.5,35.5,35.46,35.46,23500.0,26.8003,26.8003,26.7701,26.7701,23500.0
2013-09-05 12:20:00,35.47,35.55,35.47,35.54,35900.0,26.7777,26.8381,26.7777,26.8305,35900.0
2013-09-05 12:30:00,35.54,35.54,35.51,35.53,11300.0,26.8305,26.8305,26.8079,26.823,11300.0
2013-09-05 12:40:00,35.52,35.56,35.52,35.55,15300.0,26.8154,26.8456,26.8154,26.8381,15300.0
2013-09-05 12:50:00,35.55,35.58,35.55,35.55,22000.0,26.8381,26.8607,26.8381,26.8381,22000.0
2013-09-05 13:00:00,35.55,35.56,35.52,35.52,21000.0,26.8381,26.8456,26.8154,26.8154,21000.0
2013-09-05 13:10:00,35.52,35.52,35.47,35.49,14700.0,26.8154,26.8154,26.7777,26.7928,14700.0
2013-09-05 13:20:00,35.51,35.54,35.51,35.51,9700.0,26.8079,26.8305,26.8079,26.8079,9700.0
2013-09-05 13:30:00,35.52,35.53,35.49,35.51,42200.0,26.8154,26.823,26.7928,26.8079,42200.0
2013-09-05 13:40:00,35.51,35.59,35.51,35.58,18600.0,26.8079,26.8683,26.8079,26.8607,18600.0
2013-09-05 13:50:00,35.58,35.58,35.47,35.48,72900.0,26.8607,26.8607,26.7777,26.7852,72900.0
2013-09-05 14:00:00,35.47,35.53,35.46,35.51,15400.0,26.7777,26.823,26.7701,26.8079,15400.0
2013-09-05 14:10:00,35.51,35.56,35.51,35.55,13700.0,26.8079,26.8456,26.8079,26.8381,13700.0
2013-09-05 14:20:00,35.55,35.55,35.49,35.51,21800.0,26.8381,26.8381,26.7928,26.8079,21800.0
2013-09-05 14:30:00,35.53,35.56,35.53,35.56,8700.0,26.823,26.8456,26.823,26.8456,8700.0
2013-09-05 14:40:00,35.56,35.58,35.54,35.55,30200.0,26.8456,26.8607,26.8305,26.8381,30200.0
2013-09-05 14:50:00,35.56,35.61,35.56,35.59,36800.0,26.8456,26.8834,26.8456,26.8683,36800.0
2013-09-05 15:00:00,35.6,35.6,35.55,35.57,32900.0,26.8758,26.8758,26.8381,26.8532,32900.0
2013-09-05 15:10:00,35.58,35.58,35.54,35.56,68800.0,26.8607,26.8607,26.8305,26.8456,68800.0
2013-09-05 15:20:00,35.57,35.57,35.53,35.57,24300.0,26.8532,26.8532,26.823,26.8532,24300.0
2013-09-05 15:30:00,35.57,35.57,35.55,35.56,22200.0,26.8532,26.8532,26.8381,26.8456,22200.0
2013-09-05 15:40:00,35.56,35.58,35.55,35.58,40300.0,26.8456,26.8607,26.8381,26.8607,40300.0
2013-09-05 15:50:00,35.57,35.57,35.44,35.45,252000.0,26.8532,26.8532,26.755,26.7626,252000.0
2013-09-06 09:30:00,35.55,35.58,35.31,35.31,228800.0,26.8381,26.8607,26.6569,26.6569,228800.0
2013-09-06 09:40:00,35.3,35.3,34.97,35.14,267400.0,26.6493,26.6493,26.4002,26.5285,267400.0
2013-09-06 09:50:00,35.15,35.17,35.08,35.09,44000.0,26.5361,26.5512,26.4832,26.4908,44000.0
2013-09-06 10:00:00,35.09,35.09,34.77,35.06,203200.0,26.4908,26.4908,26.2492,26.4681,203200.0
2013-09-06 10:10:00,35.04,35.23,35.02,35.22,48000.0,26.453,26.5965,26.4379,26.5889,48000.0
2013-09-06 10:20:00,35.2,35.26,35.16,35.22,66100.0,26.5738,26.6191,26.5436,26.5889,66100.0
2013-09-06 10:30:00,35.23,35.25,35.12,35.12,453000.0,26.5965,26.6116,26.5134,26.5134,453000.0
2013-09-06 10:40:00,35.12,35.21,35.12,35.14,302900.0,26.5134,26.5814,26.5134,26.5285,302900.0
2013-09-06 10:50:00,35.16,35.31,35.16,35.31,45700.0,26.5436,26.6569,26.5436,26.6569,45700.0
2013-09-06 11:00:00,35.31,35.41,35.31,35.33,52000.0,26.6569,26.7324,26.6569,26.672,52000.0
2013-09-06 11:10:00,35.33,35.34,35.28,35.29,122900.0,26.672,26.6795,26.6342,26.6418,122900.0
2013-09-06 11:20:00,35.29,35.36,35.29,35.35,36200.0,26.6418,26.6946,26.6418,26.6871,36200.0
2013-09-06 11:30:00,35.36,35.4,35.34,35.4,20900.0,26.6946,26.7248,26.6795,26.7248,20900.0
2013-09-06 11:40:00,35.4,35.41,35.37,35.38,26900.0,26.7248,26.7324,26.7022,26.7097,26900.0
2013-09-06 11:50:00,35.39,35.4,35.34,35.39,61200.0,26.7173,26.7248,26.6795,26.7173,61200.0
2013-09-06 12:00:00,35.39,35.39,35.34,35.35,26300.0,26.7173,26.7173,26.6795,26.6871,26300.0
2013-09-06 12:10:00,35.35,35.36,35.34,35.35,32800.0,26.6871,26.6946,26.6795,26.6871,32800.0
2013-09-06 12:20:00,35.35,35.36,35.3,35.31,23900.0,26.6871,26.6946,26.6493,26.6569,23900.0
2013-09-06 12:30:00,35.32,35.37,35.31,35.33,26500.0,26.6644,26.7022,26.6569,26.672,26500.0
2013-09-06 12:40:00,35.33,35.4,35.33,35.38,15600.0,26.672,26.7248,26.672,26.7097,15600.0
2013-09-06 12:50:00,35.38,35.45,35.38,35.45,28000.0,26.7097,26.7626,26.7097,26.7626,28000.0
2013-09-06 13:00:00,35.45,35.49,35.45,35.47,15400.0,26.7626,26.7928,26.7626,26.7777,15400.0
2013-09-06 13:10:00,35.48,35.48,35.43,35.48,61800.0,26.7852,26.7852,26.7475,26.7852,61800.0
2013-09-06 13:20:00,35.48,35.48,35.43,35.46,12400.0,26.7852,26.7852,26.7475,26.7701,12400.0
2013-09-06 13:30:00,35.45,35.52,35.44,35.5,28500.0,26.7626,26.8154,26.755,26.8003,28500.0
2013-09-06 13:40:00,35.48,35.56,35.48,35.55,8100.0,26.7852,26.8456,26.7852,26.8381,8100.0
2013-09-06 13:50:00,35.56,35.58,35.54,35.54,27300.0,26.8456,26.8607,26.8305,26.8305,27300.0
2013-09-06 14:00:00,35.54,35.59,35.53,35.57,10400.0,26.8305,26.8683,26.823,26.8532,10400.0
2013-09-06 14:10:00,35.58,35.58,35.54,35.57,11200.0,26.8607,26.8607,26.8305,26.8532,11200.0
2013-09-06 14:20:00,35.57,35.57,35.54,35.56,19500.0,26.8532,26.8532,26.8305,26.8456,19500.0
2013-09-06 14:30:00,35.56,35.58,35.54,35.56,14700.0,26.8456,26.8607,26.8305,26.8456,14700.0
2013-09-06 14:40:00,35.56,35.56,35.54,35.54,10500.0,26.8456,26.8456,26.8305,26.8305,10500.0
2013-09-06 14:50:00,35.55,35.57,35.52,35.54,81200.0,26.8381,26.8532,26.8154,26.8305,81200.0
2013-09-06 15:00:00,35.54,35.55,35.46,35.48,19700.0,26.8305,26.8381,26.7701,26.7852,19700.0
2013-09-06 15:10:00,35.48,35.48,35.43,35.48,20700.0,26.7852,26.7852,26.7475,26.7852,20700.0
2013-09-06 15:20:00,35.48,35.5,35.47,35.49,14000.0,26.7852,26.8003,26.7777,26.7928,14000.0
2013-09-06 15:30:00,35.49,35.5,35.42,35.42,48000.0,26.7928,26.8003,26.7399,26.7399,48000.0
2013-09-06 15:40:00,35.42,35.45,35.41,35.42,39000.0,26.7399,26.7626,26.7324,26.7399,39000.0
2013-09-06 15:50:00,35.42,35.47,35.39,35.41,80700.0,26.7399,26.7777,26.7173,26.7324,80700.0
2013-09-09 09:30:00,35.47,35.47,35.32,35.35,65200.0,26.7777,26.7777,26.6644,26.6871,65200.0
2013-09-09 09:40:00,35.36,35.44,35.3,35.43,139000.0,26.6946,26.755,26.6493,26.7475,139000.0
2013-09-09 09:50:00,35.43,35.5,35.43,35.46,32400.0,26.7475,26.8003,26.7475,26.7701,32400.0
2013-09-09 10:00:00,35.47,35.5,35.23,35.24,208600.0,26.7777,26.8003,26.5965,26.604,208600.0
2013-09-09 10:10:00,35.24,35.29,35.23,35.25,156400.0,26.604,26.6418,26.5965,26.6116,156400.0
2013-09-09 10:20:00,35.26,35.3,35.21,35.21,139500.0,26.6191,26.6493,26.5814,26.5814,139500.0
2013-09-09 10:30:00,35.2,35.34,35.2,35.29,136500.0,26.5738,26.6795,26.5738,26.6418,136500.0
2013-09-09 10:40:00,35.28,35.39,35.28,35.38,122700.0,26.6342,26.7173,26.6342,26.7097,122700.0
2013-09-09 10:50:00,35.37,35.43,35.35,35.41,101300.0,26.7022,26.7475,26.6871,26.7324,101300.0
2013-09-09 11:00:00,35.41,35.45,35.41,35.44,90500.0,26.7324,26.7626,26.7324,26.755,90500.0
2013-09-09 11:10:00,35.44,35.44,35.3,35.31,130100.0,26.755,26.755,26.6493,26.6569,130100.0
2013-09-09 11:20:00,35.31,35.37,35.3,35.37,133100.0,26.6569,26.7022,26.6493,26.7022,133100.0
2013-09-09 11:30:00,35.38,35.44,35.36,35.43,105000.0,26.7097,26.755,26.6946,26.7475,105000.0
2013-09-09 11:40:00,35.43,35.45,35.4,35.41,101600.0,26.7475,26.7626,26.7248,26.7324,101600.0
2013-09-09 11:50:00,35.41,35.44,35.41,35.42,72400.0,26.7324,26.755,26.7324,26.7399,72400.0
2013-09-09 12:00:00,35.43,35.48,35.43,35.45,44200.0,26.7475,26.7852,26.7475,26.7626,44200.0
2013-09-09 12:10:00,35.46,35.55,35.46,35.51,61600.0,26.7701,26.8381,26.7701,26.8079,61600.0
2013-09-09 12:20:00,35.51,35.52,35.45,35.47,97400.0,26.8079,26.8154,26.7626,26.7777,97400.0
2013-09-09 12:30:00,35.46,35.46,35.41,35.43,48100.0,26.7701,26.7701,26.7324,26.7475,48100.0
2013-09-09 12:40:00,35.44,35.46,35.43,35.44,23900.0,26.755,26.7701,26.7475,26.755,23900.0
2013-09-09 12:50:00,35.44,35.44,35.39,35.42,112400.0,26.755,26.755,26.7173,26.7399,112400.0
2013-09-09 13:00:00,35.43,35.44,35.42,35.42,58400.0,26.7475,26.755,26.7399,26.7399,58400.0
2013-09-09 13:10:00,35.42,35.44,35.39,35.39,78100.0,26.7399,26.755,26.7173,26.7173,78100.0
2013-09-09 13:20:00,35.39,35.5,35.38,35.5,78900.0,26.7173,26.8003,26.7097,26.8003,78900.0
2013-09-09 13:30:00,35.49,35.52,35.49,35.51,80900.0,26.7928,26.8154,26.7928,26.8079,80900.0
2013-09-09 13:40:00,35.5,35.51,35.47,35.51,91000.0,26.8003,26.8079,26.7777,26.8079,91000.0
2013-09-09 13:50:00,35.51,35.59,35.51,35.58,25600.0,26.8079,26.8683,26.8079,26.8607,25600.0
2013-09-09 14:00:00,35.58,35.59,35.56,35.57,13500.0,26.8607,26.8683,26.8456,26.8532,13500.0
2013-09-09 14:10:00,35.58,35.6,35.57,35.59,49800.0,26.8607,26.8758,26.8532,26.8683,49800.0
2013-09-09 14:20:00,35.6,35.61,35.56,35.56,61200.0,26.8758,26.8834,26.8456,26.8456,61200.0
2013-09-09 14:30:00,35.56,35.61,35.56,35.57,59700.0,26.8456,26.8834,26.8456,26.8532,59700.0
2013-09-09 14:40:00,35.57,35.57,35.54,35.55,48900.0,26.8532,26.8532,26.8305,26.8381,48900.0
2013-09-09 14:50:00,35.55,35.56,35.52,35.52,64400.0,26.8381,26.8456,26.8154,26.8154,64400.0
2013-09-09 15:00:00,35.52,35.55,35.51,35.54,79300.0,26.8154,26.8381,26.8079,26.8305,79300.0
2013-09-09 15:10:00,35.54,35.55,35.53,35.53,27000.0,26.8305,26.8381,26.823,26.823,27000.0
2013-09-09 15:20:00,35.54,35.57,35.51,35.57,108700.0,26.8305,26.8532,26.8079,26.8532,108700.0
2013-09-09 15:30:00,35.57,35.6,35.55,35.56,154900.0,26.8532,26.8758,26.8381,26.8456,154900.0
2013-09-09 15:40:00,35.56,35.61,35.55,35.6,84500.0,26.8456,26.8834,26.8381,26.8758,84500.0
2013-09-09 15:50:00,35.61,35.64,35.6,35.62,274400.0,26.8834,26.906,26.8758,26.8909,274400.0
2013-09-10 09:30:00,35.84,35.95,35.73,35.76,103400.0,27.057,27.14,26.9739,26.9966,103400.0
2013-09-10 09:40:00,35.76,35.86,35.73,35.81,148600.0,26.9966,27.0721,26.9739,27.0343,148600.0
2013-09-10 09:50:00,35.82,35.89,35.81,35.82,127500.0,27.0419,27.0947,27.0343,27.0419,127500.0
2013-09-10 10:00:00,35.85,35.86,35.73,35.81,195400.0,27.0645,27.0721,26.9739,27.0343,195400.0
2013-09-10 10:10:00,35.8,35.85,35.76,35.78,105300.0,27.0268,27.0645,26.9966,27.0117,105300.0
2013-09-10 10:20:00,35.78,35.85,35.78,35.85,95800.0,27.0117,27.0645,27.0117,27.0645,95800.0
2013-09-10 10:30:00,35.85,35.86,35.81,35.84,164200.0,27.0645,27.0721,27.0343,27.057,164200.0
2013-09-10 10:40:00,35.85,35.88,35.84,35.87,96300.0,27.0645,27.0872,27.057,27.0796,96300.0
2013-09-10 10:50:00,35.86,35.9,35.82,35.82,30200.0,27.0721,27.1023,27.0419,27.0419,30200.0
2013-09-10 11:00:00,35.82,35.84,35.8,35.84,30100.0,27.0419,27.057,27.0268,27.057,30100.0
2013-09-10 11:10:00,35.84,35.87,35.83,35.83,67500.0,27.057,27.0796,27.0494,27.0494,67500.0
2013-09-10 11:20:00,35.84,35.86,35.82,35.84,27100.0,27.057,27.0721,27.0419,27.057,27100.0
2013-09-10 11:30:00,35.83,35.83,35.76,35.76,66400.0,27.0494,27.0494,26.9966,26.9966,66400.0
2013-09-10 11:40:00,35.76,35.76,35.66,35.68,94400.0,26.9966,26.9966,26.9211,26.9362,94400.0
2013-09-10 11:50:00,35.69,35.75,35.68,35.75,39900.0,26.9438,26.989,26.9362,26.989,39900.0
2013-09-10 12:00:00,35.75,35.81,35.75,35.8,9900.0,26.989,27.0343,26.989,27.0268,9900.0
2013-09-10 12:10:00,35.8,35.81,35.78,35.79,8900.0,27.0268,27.0343,27.0117,27.0192,8900.0
2013-09-10 12:20:00,35.8,35.81,35.79,35.8,13000.0,27.0268,27.0343,27.0192,27.0268,13000.0
2013-09-10 12:30:00,35.8,35.84,35.8,35.83,19700.0,27.0268,27.057,27.0268,27.0494,19700.0
2013-09-10 12:40:00,35.84,35.84,35.81,35.83,16400.0,27.057,27.057,27.0343,27.0494,16400.0
2013-09-10 12:50:00,35.82,35.85,35.81,35.85,20900.0,27.0419,27.0645,27.0343,27.0645,20900.0
2013-09-10 13:00:00,35.85,35.85,35.78,35.79,52000.0,27.0645,27.0645,27.0117,27.0192,52000.0
2013-09-10 13:10:00,35.79,35.81,35.75,35.81,83600.0,27.0192,27.0343,26.989,27.0343,83600.0
2013-09-10 13:20:00,35.8,35.85,35.79,35.83,19400.0,27.0268,27.0645,27.0192,27.0494,19400.0
2013-09-10 13:30:00,35.84,35.87,35.83,35.83,17800.0,27.057,27.0796,27.0494,27.0494,17800.0
2013-09-10 13:40:00,35.84,35.87,35.84,35.84,13000.0,27.057,27.0796,27.057,27.057,13000.0
2013-09-10 13:50:00,35.84,35.87,35.84,35.85,10900.0,27.057,27.0796,27.057,27.0645,10900.0
2013-09-10 14:00:00,35.85,35.89,35.84,35.86,64500.0,27.0645,27.0947,27.057,27.0721,64500.0
2013-09-10 14:10:00,35.85,35.88,35.85,35.86,24400.0,27.0645,27.0872,27.0645,27.0721,24400.0
2013-09-10 14:20:00,35.86,35.87,35.85,35.86,8400.0,27.0721,27.0796,27.0645,27.0721,8400.0
2013-09-10 14:30:00,35.86,35.87,35.83,35.83,51400.0,27.0721,27.0796,27.0494,27.0494,51400.0
2013-09-10 14:40:00,35.84,35.86,35.84,35.85,13500.0,27.057,27.0721,27.057,27.0645,13500.0
2013-09-10 14:50:00,35.86,35.88,35.84,35.88,30500.0,27.0721,27.0872,27.057,27.0872,30500.0
2013-09-10 15:00:00,35.87,35.89,35.86,35.86,32700.0,27.0796,27.0947,27.0721,27.0721,32700.0
2013-09-10 15:10:00,35.86,35.87,35.83,35.84,19600.0,27.0721,27.0796,27.0494,27.057,19600.0
2013-09-10 15:20:00,35.84,35.87,35.84,35.85,16000.0,27.057,27.0796,27.057,27.0645,16000.0
2013-09-10 15:30:00,35.84,35.88,35.84,35.86,46000.0,27.057,27.0872,27.057,27.0721,46000.0
2013-09-10 15:40:00,35.86,35.87,35.83,35.86,56400.0,27.0721,27.0796,27.0494,27.0721,56400.0
2013-09-10 15:50:00,35.86,35.92,35.84,35.91,178700.0,27.0721,27.1174,27.057,27.1098,178700.0
2013-09-11 09:30:00,35.89,35.95,35.84,35.85,53100.0,27.0947,27.14,27.057,27.0645,53100.0
2013-09-11 09:40:00,35.85,35.86,35.76,35.76,52700.0,27.0645,27.0721,26.9966,26.9966,52700.0
2013-09-11 09:50:00,35.76,35.79,35.61,35.62,63600.0,26.9966,27.0192,26.8834,26.8909,63600.0
2013-09-11 10:00:00,35.61,35.79,35.61,35.77,72100.0,26.8834,27.0192,26.8834,27.0041,72100.0
2013-09-11 10:10:00,35.77,35.82,35.75,35.8,45600.0,27.0041,27.0419,26.989,27.0268,45600.0
2013-09-11 10:20:00,35.8,35.8,35.71,35.71,111400.0,27.0268,27.0268,26.9589,26.9589,111400.0
2013-09-11 10:30:00,35.71,35.79,35.71,35.72,67600.0,26.9589,27.0192,26.9589,26.9664,67600.0
2013-09-11 10:40:00,35.72,35.73,35.63,35.64,66600.0,26.9664,26.9739,26.8985,26.906,66600.0
2013-09-11 10:50:00,35.64,35.71,35.64,35.7,17000.0,26.906,26.9589,26.906,26.9513,17000.0
2013-09-11 11:00:00,35.7,35.73,35.7,35.72,111600.0,26.9513,26.9739,26.9513,26.9664,111600.0
2013-09-11 11:10:00,35.71,35.71,35.65,35.66,107700.0,26.9589,26.9589,26.9136,26.9211,107700.0
2013-09-11 11:20:00,35.66,35.69,35.66,35.68,27300.0,26.9211,26.9438,26.9211,26.9362,27300.0
2013-09-11 11:30:00,35.69,35.77,35.68,35.73,195400.0,26.9438,27.0041,26.9362,26.9739,195400.0
2013-09-11 11:40:00,35.73,35.75,35.72,35.75,39100.0,26.9739,26.989,26.9664,26.989,39100.0
2013-09-11 11:50:00,35.75,35.77,35.73,35.77,43000.0,26.989,27.0041,26.9739,27.0041,43000.0
2013-09-11 12:00:00,35.77,35.78,35.73,35.76,93000.0,27.0041,27.0117,26.9739,26.9966,93000.0
2013-09-11 12:10:00,35.76,35.79,35.75,35.78,36400.0,26.9966,27.0192,26.989,27.0117,36400.0
2013-09-11 12:20:00,35.78,35.8,35.77,35.8,13000.0,27.0117,27.0268,27.0041,27.0268,13000.0
2013-09-11 12:30:00,35.8,35.83,35.8,35.83,24600.0,27.0268,27.0494,27.0268,27.0494,24600.0
2013-09-11 12:40:00,35.84,35.84,35.76,35.78,80700.0,27.057,27.057,26.9966,27.0117,80700.0
2013-09-11 12:50:00,35.79,35.84,35.79,35.82,18800.0,27.0192,27.057,27.0192,27.0419,18800.0
2013-09-11 13:00:00,35.82,35.85,35.82,35.84,25000.0,27.0419,27.0645,27.0419,27.057,25000.0
2013-09-11 13:10:00,35.83,35.85,35.81,35.83,26200.0,27.0494,27.0645,27.0343,27.0494,26200.0
2013-09-11 13:20:00,35.83,35.86,35.83,35.84,21700.0,27.0494,27.0721,27.0494,27.057,21700.0
2013-09-11 13:30:00,35.84,35.91,35.84,35.88,29400.0,27.057,27.1098,27.057,27.0872,29400.0
2013-09-11 13:40:00,35.88,35.89,35.87,35.88,12200.0,27.0872,27.0947,27.0796,27.0872,12200.0
2013-09-11 13:50:00,35.87,35.88,35.85,35.85,9900.0,27.0796,27.0872,27.0645,27.0645,9900.0
2013-09-11 14:00:00,35.86,35.88,35.85,35.88,10500.0,27.0721,27.0872,27.0645,27.0872,10500.0
2013-09-11 14:10:00,35.88,35.88,35.84,35.86,15000.0,27.0872,27.0872,27.057,27.0721,15000.0
2013-09-11 14:20:00,35.86,35.86,35.82,35.83,15100.0,27.0721,27.0721,27.0419,27.0494,15100.0
2013-09-11 14:30:00,35.84,35.84,35.8,35.8,12400.0,27.057,27.057,27.0268,27.0268,12400.0
2013-09-11 14:40:00,35.8,35.82,35.79,35.81,17000.0,27.0268,27.0419,27.0192,27.0343,17000.0
2013-09-11 14:50:00,35.8,35.8,35.76,35.77,18500.0,27.0268,27.0268,26.9966,27.0041,18500.0
2013-09-11 15:00:00,35.77,35.8,35.76,35.78,17800.0,27.0041,27.0268,26.9966,27.0117,17800.0
2013-09-11 15:10:00,35.78,35.79,35.76,35.78,18600.0,27.0117,27.0192,26.9966,27.0117,18600.0
2013-09-11 15:20:00,35.78,35.79,35.73,35.73,175800.0,27.0117,27.0192,26.9739,26.9739,175800.0
2013-09-11 15:30:00,35.73,35.74,35.71,35.71,220100.0,26.9739,26.9815,26.9589,26.9589,220100.0
2013-09-11 15:40:00,35.72,35.73,35.68,35.68,246100.0,26.9664,26.9739,26.9362,26.9362,246100.0
2013-09-11 15:50:00,35.68,35.76,35.66,35.73,365800.0,26.9362,26.9966,26.9211,26.9739,365800.0
2013-09-12 09:30:00,35.74,35.8,35.64,35.68,69200.0,26.9815,27.0268,26.906,26.9362,69200.0
2013-09-12 09:40:00,35.67,35.69,35.63,35.68,46900.0,26.9287,26.9438,26.8985,26.9362,46900.0
2013-09-12 09:50:00,35.68,35.72,35.66,35.72,35800.0,26.9362,26.9664,26.9211,26.9664,35800.0
2013-09-12 10:00:00,35.72,35.73,35.68,35.73,70700.0,26.9664,26.9739,26.9362,26.9739,70700.0
2013-09-12 10:10:00,35.72,35.73,35.66,35.68,79200.0,26.9664,26.9739,26.9211,26.9362,79200.0
2013-09-12 10:20:00,35.69,35.71,35.67,35.7,71400.0,26.9438,26.9589,26.9287,26.9513,71400.0
2013-09-12 10:30:00,35.71,35.8,35.71,35.79,80900.0,26.9589,27.0268,26.9589,27.0192,80900.0
2013-09-12 10:40:00,35.8,35.82,35.78,35.81,63400.0,27.0268,27.0419,27.0117,27.0343,63400.0
2013-09-12 10:50:00,35.82,35.86,35.77,35.78,34200.0,27.0419,27.0721,27.0041,27.0117,34200.0
2013-09-12 11:00:00,35.77,35.82,35.76,35.76,59700.0,27.0041,27.0419,26.9966,26.9966,59700.0
2013-09-12 11:10:00,35.74,35.75,35.69,35.71,29200.0,26.9815,26.989,26.9438,26.9589,29200.0
2013-09-12 11:20:00,35.71,35.75,35.69,35.7,75900.0,26.9589,26.989,26.9438,26.9513,75900.0
2013-09-12 11:30:00,35.71,35.73,35.63,35.63,69400.0,26.9589,26.9739,26.8985,26.8985,69400.0
2013-09-12 11:40:00,35.63,35.65,35.63,35.65,38600.0,26.8985,26.9136,26.8985,26.9136,38600.0
2013-09-12 11:50:00,35.65,35.66,35.6,35.65,37600.0,26.9136,26.9211,26.8758,26.9136,37600.0
2013-09-12 12:00:00,35.64,35.64,35.62,35.62,16800.0,26.906,26.906,26.8909,26.8909,16800.0
2013-09-12 12:10:00,35.62,35.62,35.57,35.58,27800.0,26.8909,26.8909,26.8532,26.8607,27800.0
2013-09-12 12:20:00,35.57,35.59,35.54,35.58,26000.0,26.8532,26.8683,26.8305,26.8607,26000.0
2013-09-12 12:30:00,35.59,35.65,35.58,35.63,48700.0,26.8683,26.9136,26.8607,26.8985,48700.0
2013-09-12 12:40:00,35.63,35.65,35.62,35.62,44100.0,26.8985,26.9136,26.8909,26.8909,44100.0
2013-09-12 12:50:00,35.62,35.65,35.61,35.65,32400.0,26.8909,26.9136,26.8834,26.9136,32400.0
2013-09-12 13:00:00,35.65,35.67,35.63,35.67,16100.0,26.9136,26.9287,26.8985,26.9287,16100.0
2013-09-12 13:10:00,35.67,35.69,35.67,35.69,10800.0,26.9287,26.9438,26.9287,26.9438,10800.0
2013-09-12 13:20:00,35.69,35.7,35.66,35.67,20000.0,26.9438,26.9513,26.9211,26.9287,20000.0
2013-09-12 13:30:00,35.67,35.68,35.62,35.64,36100.0,26.9287,26.9362,26.8909,26.906,36100.0
2013-09-12 13:40:00,35.64,35.65,35.6,35.6,80000.0,26.906,26.9136,26.8758,26.8758,80000.0
2013-09-12 13:50:00,35.61,35.63,35.58,35.58,65100.0,26.8834,26.8985,26.8607,26.8607,65100.0
2013-09-12 14:00:00,35.58,35.63,35.57,35.59,201700.0,26.8607,26.8985,26.8532,26.8683,201700.0
2013-09-12 14:10:00,35.61,35.64,35.6,35.61,47200.0,26.8834,26.906,26.8758,26.8834,47200.0
2013-09-12 14:20:00,35.6,35.61,35.59,35.6,30300.0,26.8758,26.8834,26.8683,26.8758,30300.0
2013-09-12 14:30:00,35.6,35.64,35.59,35.6,42900.0,26.8758,26.906,26.8683,26.8758,42900.0
2013-09-12 14:40:00,35.59,35.66,35.59,35.64,42600.0,26.8683,26.9211,26.8683,26.906,42600.0
2013-09-12 14:50:00,35.64,35.67,35.63,35.67,34100.0,26.906,26.9287,26.8985,26.9287,34100.0
2013-09-12 15:00:00,35.67,35.67,35.58,35.59,104100.0,26.9287,26.9287,26.8607,26.8683,104100.0
2013-09-12 15:10:00,35.58,35.59,35.56,35.57,25500.0,26.8607,26.8683,26.8456,26.8532,25500.0
2013-09-12 15:20:00,35.57,35.58,35.56,35.58,47300.0,26.8532,26.8607,26.8456,26.8607,47300.0
2013-09-12 15:30:00,35.58,35.59,35.57,35.59,52400.0,26.8607,26.8683,26.8532,26.8683,52400.0
2013-09-12 15:40:00,35.59,35.59,35.54,35.54,60700.0,26.8683,26.8683,26.8305,26.8305,60700.0
2013-09-12 15:50:00,35.55,35.55,35.52,35.54,141600.0,26.8381,26.8381,26.8154,26.8305,141600.0
2013-09-13 09:30:00,35.59,35.6,35.5,35.58,97200.0,26.8683,26.8758,26.8003,26.8607,97200.0
2013-09-13 09:40:00,35.58,35.64,35.55,35.64,91000.0,26.8607,26.906,26.8381,26.906,91000.0
2013-09-13 09:50:00,35.64,35.65,35.54,35.56,115000.0,26.906,26.9136,26.8305,26.8456,115000.0
2013-09-13 10:00:00,35.58,35.58,35.37,35.43,183500.0,26.8607,26.8607,26.7022,26.7475,183500.0
2013-09-13 10:10:00,35.43,35.45,35.32,35.43,247800.0,26.7475,26.7626,26.6644,26.7475,247800.0
2013-09-13 10:20:00,35.43,35.49,35.41,35.48,67200.0,26.7475,26.7928,26.7324,26.7852,67200.0
2013-09-13 10:30:00,35.49,35.58,35.49,35.58,39600.0,26.7928,26.8607,26.7928,26.8607,39600.0
2013-09-13 10:40:00,35.59,35.62,35.54,35.54,67800.0,26.8683,26.8909,26.8305,26.8305,67800.0
2013-09-13 10:50:00,35.55,35.61,35.55,35.61,31000.0,26.8381,26.8834,26.8381,26.8834,31000.0
2013-09-13 11:00:00,35.6,35.63,35.58,35.62,25700.0,26.8758,26.8985,26.8607,26.8909,25700.0
2013-09-13 11:10:00,35.62,35.62,35.54,35.55,70500.0,26.8909,26.8909,26.8305,26.8381,70500.0
2013-09-13 11:20:00,35.54,35.6,35.53,35.59,73800.0,26.8305,26.8758,26.823,26.8683,73800.0
2013-09-13 11:30:00,35.6,35.6,35.55,35.59,40100.0,26.8758,26.8758,26.8381,26.8683,40100.0
2013-09-13 11:40:00,35.59,35.59,35.53,35.58,55900.0,26.8683,26.8683,26.823,26.8607,55900.0
2013-09-13 11:50:00,35.57,35.59,35.57,35.58,42600.0,26.8532,26.8683,26.8532,26.8607,42600.0
2013-09-13 12:00:00,35.58,35.58,35.55,35.57,26700.0,26.8607,26.8607,26.8381,26.8532,26700.0
2013-09-13 12:10:00,35.57,35.58,35.55,35.57,24600.0,26.8532,26.8607,26.8381,26.8532,24600.0
2013-09-13 12:20:00,35.56,35.57,35.55,35.55,78800.0,26.8456,26.8532,26.8381,26.8381,78800.0
2013-09-13 12:30:00,35.56,35.58,35.55,35.55,47000.0,26.8456,26.8607,26.8381,26.8381,47000.0
2013-09-13 12:40:00,35.56,35.59,35.55,35.58,20400.0,26.8456,26.8683,26.8381,26.8607,20400.0
2013-09-13 12:50:00,35.58,35.59,35.54,35.56,103700.0,26.8607,26.8683,26.8305,26.8456,103700.0
2013-09-13 13:00:00,35.56,35.59,35.55,35.57,33500.0,26.8456,26.8683,26.8381,26.8532,33500.0
2013-09-13 13:10:00,35.57,35.58,35.54,35.56,44500.0,26.8532,26.8607,26.8305,26.8456,44500.0
2013-09-13 13:20:00,35.56,35.57,35.54,35.57,49200.0,26.8456,26.8532,26.8305,26.8532,49200.0
2013-09-13 13:30:00,35.58,35.59,35.56,35.58,48700.0,26.8607,26.8683,26.8456,26.8607,48700.0
2013-09-13 13:40:00,35.58,35.6,35.58,35.59,16200.0,26.8607,26.8758,26.8607,26.8683,16200.0
2013-09-13 13:50:00,35.59,35.61,35.59,35.61,20000.0,26.8683,26.8834,26.8683,26.8834,20000.0
2013-09-13 14:00:00,35.6,35.65,35.59,35.6,52100.0,26.8758,26.9136,26.8683,26.8758,52100.0
2013-09-13 14:10:00,35.6,35.64,35.59,35.62,33200.0,26.8758,26.906,26.8683,26.8909,33200.0
2013-09-13 14:20:00,35.62,35.66,35.62,35.65,16800.0,26.8909,26.9211,26.8909,26.9136,16800.0
2013-09-13 14:30:00,35.65,35.65,35.61,35.62,114400.0,26.9136,26.9136,26.8834,26.8909,114400.0
2013-09-13 14:40:00,35.63,35.64,35.62,35.62,22700.0,26.8985,26.906,26.8909,26.8909,22700.0
2013-09-13 14:50:00,35.61,35.63,35.6,35.6,28200.0,26.8834,26.8985,26.8758,26.8758,28200.0
2013-09-13 15:00:00,35.61,35.63,35.61,35.61,31900.0,26.8834,26.8985,26.8834,26.8834,31900.0
2013-09-13 15:10:00,35.61,35.64,35.61,35.62,31300.0,26.8834,26.906,26.8834,26.8909,31300.0
2013-09-13 15:20:00,35.63,35.64,35.62,35.63,22500.0,26.8985,26.906,26.8909,26.8985,22500.0
2013-09-13 15:30:00,35.62,35.65,35.62,35.65,40200.0,26.8909,26.9136,26.8909,26.9136,40200.0
2013-09-13 15:40:00,35.64,35.65,35.62,35.63,40500.0,26.906,26.9136,26.8909,26.8985,40500.0
2013-09-13 15:50:00,35.63,35.63,35.6,35.63,106000.0,26.8985,26.8985,26.8758,26.8985,106000.0
2013-09-16 09:30:00,36.0,36.0,35.7,35.71,255600.0,27.1778,27.1778,26.9513,26.9589,255600.0
2013-09-16 09:40:00,35.7,35.81,35.64,35.8,315700.0,26.9513,27.0343,26.906,27.0268,315700.0
2013-09-16 09:50:00,35.8,35.8,35.76,35.79,40600.0,27.0268,27.0268,26.9966,27.0192,40600.0
2013-09-16 10:00:00,35.79,35.8,35.69,35.76,148200.0,27.0192,27.0268,26.9438,26.9966,148200.0
2013-09-16 10:10:00,35.76,35.9,35.75,35.89,268400.0,26.9966,27.1023,26.989,27.0947,268400.0
2013-09-16 10:20:00,35.88,35.93,35.84,35.84,113000.0,27.0872,27.1249,27.057,27.057,113000.0
2013-09-16 10:30:00,35.83,35.89,35.82,35.87,40200.0,27.0494,27.0947,27.0419,27.0796,40200.0
2013-09-16 10:40:00,35.86,35.88,35.83,35.86,38100.0,27.0721,27.0872,27.0494,27.0721,38100.0
2013-09-16 10:50:00,35.85,35.87,35.76,35.76,53700.0,27.0645,27.0796,26.9966,26.9966,53700.0
2013-09-16 11:00:00,35.76,35.81,35.75,35.81,80600.0,26.9966,27.0343,26.989,27.0343,80600.0
2013-09-16 11:10:00,35.83,35.85,35.82,35.85,24500.0,27.0494,27.0645,27.0419,27.0645,24500.0
2013-09-16 11:20:00,35.85,35.85,35.77,35.79,94500.0,27.0645,27.0645,27.0041,27.0192,94500.0
2013-09-16 11:30:00,35.79,35.81,35.77,35.79,43700.0,27.0192,27.0343,27.0041,27.0192,43700.0
2013-09-16 11:40:00,35.78,35.83,35.78,35.79,36800.0,27.0117,27.0494,27.0117,27.0192,36800.0
2013-09-16 11:50:00,35.8,35.82,35.79,35.82,48000.0,27.0268,27.0419,27.0192,27.0419,48000.0
2013-09-16 12:00:00,35.83,35.83,35.74,35.78,164000.0,27.0494,27.0494,26.9815,27.0117,164000.0
2013-09-16 12:10:00,35.77,35.82,35.77,35.82,72100.0,27.0041,27.0419,27.0041,27.0419,72100.0
2013-09-16 12:20:00,35.8,35.83,35.8,35.83,10200.0,27.0268,27.0494,27.0268,27.0494,10200.0
2013-09-16 12:30:00,35.84,35.85,35.8,35.82,21200.0,27.057,27.0645,27.0268,27.0419,21200.0
2013-09-16 12:40:00,35.84,35.84,35.78,35.78,277200.0,27.057,27.057,27.0117,27.0117,277200.0
2013-09-16 12:50:00,35.79,35.81,35.77,35.77,37000.0,27.0192,27.0343,27.0041,27.0041,37000.0
2013-09-16 13:00:00,35.77,35.79,35.77,35.79,29200.0,27.0041,27.0192,27.0041,27.0192,29200.0
2013-09-16 13:10:00,35.78,35.81,35.78,35.79,42200.0,27.0117,27.0343,27.0117,27.0192,42200.0
2013-09-16 13:20:00,35.78,35.82,35.77,35.79,69200.0,27.0117,27.0419,27.0041,27.0192,69200.0
2013-09-16 13:30:00,35.78,35.78,35.73,35.74,47000.0,27.0117,27.0117,26.9739,26.9815,47000.0
2013-09-16 13:40:00,35.73,35.74,35.68,35.72,59300.0,26.9739,26.9815,26.9362,26.9664,59300.0
2013-09-16 13:50:00,35.71,35.75,35.71,35.75,71800.0,26.9589,26.989,26.9589,26.989,71800.0
2013-09-16 14:00:00,35.74,35.76,35.72,35.73,22800.0,26.9815,26.9966,26.9664,26.9739,22800.0
2013-09-16 14:10:00,35.72,35.75,35.7,35.74,18800.0,26.9664,26.989,26.9513,26.9815,18800.0
2013-09-16 14:20:00,35.74,35.75,35.73,35.73,28800.0,26.9815,26.989,26.9739,26.9739,28800.0
2013-09-16 14:30:00,35.72,35.75,35.7,35.74,44100.0,26.9664,26.989,26.9513,26.9815,44100.0
2013-09-16 14:40:00,35.73,35.77,35.72,35.76,23500.0,26.9739,27.0041,26.9664,26.9966,23500.0
2013-09-16 14:50:00,35.77,35.77,35.75,35.75,118600.0,27.0041,27.0041,26.989,26.989,118600.0
2013-09-16 15:00:00,35.75,35.79,35.74,35.78,17300.0,26.989,27.0192,26.9815,27.0117,17300.0
2013-09-16 15:10:00,35.79,35.8,35.78,35.79,24800.0,27.0192,27.0268,27.0117,27.0192,24800.0
2013-09-16 15:20:00,35.79,35.79,35.76,35.77,55300.0,27.0192,27.0192,26.9966,27.0041,55300.0
2013-09-16 15:30:00,35.77,35.77,35.71,35.73,72300.0,27.0041,27.0041,26.9589,26.9739,72300.0
2013-09-16 15:40:00,35.73,35.75,35.7,35.72,63700.0,26.9739,26.989,26.9513,26.9664,63700.0
2013-09-16 15:50:00,35.73,35.76,35.71,35.73,204600.0,26.9739,26.9966,26.9589,26.9739,204600.0
2013-09-17 09:30:00,35.71,35.79,35.68,35.71,49800.0,26.9589,27.0192,26.9362,26.9589,49800.0
2013-09-17 09:40:00,35.73,35.75,35.66,35.74,118300.0,26.9739,26.989,26.9211,26.9815,118300.0
2013-09-17 09:50:00,35.74,35.78,35.72,35.77,46700.0,26.9815,27.0117,26.9664,27.0041,46700.0
2013-09-17 10:00:00,35.77,35.89,35.77,35.89,73300.0,27.0041,27.0947,27.0041,27.0947,73300.0
2013-09-17 10:10:00,35.88,35.92,35.86,35.91,88000.0,27.0872,27.1174,27.0721,27.1098,88000.0
2013-09-17 10:20:00,35.9,35.94,35.87,35.93,34900.0,27.1023,27.1325,27.0796,27.1249,34900.0
2013-09-17 10:30:00,35.94,35.97,35.91,35.94,14800.0,27.1325,27.1551,27.1098,27.1325,14800.0
2013-09-17 10:40:00,35.94,35.95,35.84,35.85,68900.0,27.1325,27.14,27.057,27.0645,68900.0
2013-09-17 10:50:00,35.85,35.9,35.85,35.9,11500.0,27.0645,27.1023,27.0645,27.1023,11500.0
2013-09-17 11:00:00,35.9,35.92,35.89,35.9,19300.0,27.1023,27.1174,27.0947,27.1023,19300.0
2013-09-17 11:10:00,35.9,35.92,35.89,35.9,22600.0,27.1023,27.1174,27.0947,27.1023,22600.0
2013-09-17 11:20:00,35.91,35.91,35.87,35.9,19400.0,27.1098,27.1098,27.0796,27.1023,19400.0
2013-09-17 11:30:00,35.9,35.91,35.86,35.87,19200.0,27.1023,27.1098,27.0721,27.0796,19200.0
2013-09-17 11:40:00,35.87,35.89,35.87,35.88,17200.0,27.0796,27.0947,27.0796,27.0872,17200.0
2013-09-17 11:50:00,35.88,35.9,35.87,35.88,20100.0,27.0872,27.1023,27.0796,27.0872,20100.0
2013-09-17 12:00:00,35.89,35.9,35.88,35.9,11000.0,27.0947,27.1023,27.0872,27.1023,11000.0
2013-09-17 12:10:00,35.89,35.89,35.87,35.88,7100.0,27.0947,27.0947,27.0796,27.0872,7100.0
2013-09-17 12:20:00,35.89,35.9,35.88,35.9,6800.0,27.0947,27.1023,27.0872,27.1023,6800.0
2013-09-17 12:30:00,35.9,35.9,35.89,35.89,4100.0,27.1023,27.1023,27.0947,27.0947,4100.0
2013-09-17 12:40:00,35.89,35.92,35.89,35.9,77300.0,27.0947,27.1174,27.0947,27.1023,77300.0
2013-09-17 12:50:00,35.9,35.9,35.87,35.9,70600.0,27.1023,27.1023,27.0796,27.1023,70600.0
2013-09-17 13:00:00,35.9,35.92,35.89,35.9,15700.0,27.1023,27.1174,27.0947,27.1023,15700.0
2013-09-17 13:10:00,35.9,35.91,35.9,35.91,13100.0,27.1023,27.1098,27.1023,27.1098,13100.0
2013-09-17 13:20:00,35.91,35.92,35.9,35.92,18300.0,27.1098,27.1174,27.1023,27.1174,18300.0
2013-09-17 13:30:00,35.92,35.93,35.92,35.93,11800.0,27.1174,27.1249,27.1174,27.1249,11800.0
2013-09-17 13:40:00,35.93,35.95,35.93,35.94,21600.0,27.1249,27.14,27.1249,27.1325,21600.0
2013-09-17 13:50:00,35.94,35.97,35.93,35.94,72900.0,27.1325,27.1551,27.1249,27.1325,72900.0
2013-09-17 14:00:00,35.94,36.0,35.94,35.97,63100.0,27.1325,27.1778,27.1325,27.1551,63100.0
2013-09-17 14:10:00,35.97,35.99,35.97,35.99,19800.0,27.1551,27.1702,27.1551,27.1702,19800.0
2013-09-17 14:20:00,35.99,36.01,35.98,36.0,14300.0,27.1702,27.1853,27.1627,27.1778,14300.0
2013-09-17 14:30:00,36.0,36.02,35.98,36.01,66900.0,27.1778,27.1929,27.1627,27.1853,66900.0
2013-09-17 14:40:00,36.01,36.12,36.01,36.11,1515600.0,27.1853,27.2684,27.1853,27.2608,1515600.0
2013-09-17 14:50:00,36.12,36.14,36.09,36.14,88600.0,27.2684,27.2835,27.2457,27.2835,88600.0
2013-09-17 15:00:00,36.13,36.13,36.1,36.13,51600.0,27.2759,27.2759,27.2533,27.2759,51600.0
2013-09-17 15:10:00,36.13,36.13,36.1,36.12,107100.0,27.2759,27.2759,27.2533,27.2684,107100.0
2013-09-17 15:20:00,36.12,36.15,36.11,36.14,50300.0,27.2684,27.291,27.2608,27.2835,50300.0
2013-09-17 15:30:00,36.14,36.15,36.12,36.15,153900.0,27.2835,27.291,27.2684,27.291,153900.0
2013-09-17 15:40:00,36.15,36.21,36.14,36.21,163200.0,27.291,27.3363,27.2835,27.3363,163200.0
2013-09-17 15:50:00,36.21,36.22,36.18,36.21,401100.0,27.3363,27.3439,27.3137,27.3363,401100.0
2013-09-18 09:30:00,36.23,36.26,36.16,36.22,85600.0,27.3514,27.3741,27.2986,27.3439,85600.0
2013-09-18 09:40:00,36.21,36.32,36.21,36.32,71100.0,27.3363,27.4194,27.3363,27.4194,71100.0
2013-09-18 09:50:00,36.32,36.38,36.32,36.32,84900.0,27.4194,27.4647,27.4194,27.4194,84900.0
2013-09-18 10:00:00,36.33,36.33,36.22,36.22,122900.0,27.4269,27.4269,27.3439,27.3439,122900.0
2013-09-18 10:10:00,36.23,36.26,36.23,36.24,40800.0,27.3514,27.3741,27.3514,27.359,40800.0
2013-09-18 10:20:00,36.25,36.25,36.16,36.17,64800.0,27.3665,27.3665,27.2986,27.3061,64800.0
2013-09-18 10:30:00,36.17,36.22,36.17,36.21,18900.0,27.3061,27.3439,27.3061,27.3363,18900.0
2013-09-18 10:40:00,36.21,36.21,36.1,36.1,24700.0,27.3363,27.3363,27.2533,27.2533,24700.0
2013-09-18 10:50:00,36.1,36.13,36.1,36.11,19600.0,27.2533,27.2759,27.2533,27.2608,19600.0
2013-09-18 11:00:00,36.11,36.13,36.08,36.13,25300.0,27.2608,27.2759,27.2382,27.2759,25300.0
2013-09-18 11:10:00,36.13,36.13,36.09,36.09,12600.0,27.2759,27.2759,27.2457,27.2457,12600.0
2013-09-18 11:20:00,36.09,36.13,36.08,36.13,13200.0,27.2457,27.2759,27.2382,27.2759,13200.0
2013-09-18 11:30:00,36.13,36.13,36.1,36.1,39900.0,27.2759,27.2759,27.2533,27.2533,39900.0
2013-09-18 11:40:00,36.08,36.08,36.03,36.03,59800.0,27.2382,27.2382,27.2004,27.2004,59800.0
2013-09-18 11:50:00,36.03,36.05,36.03,36.05,80700.0,27.2004,27.2155,27.2004,27.2155,80700.0
2013-09-18 12:00:00,36.05,36.06,36.03,36.05,115600.0,27.2155,27.2231,27.2004,27.2155,115600.0
2013-09-18 12:10:00,36.06,36.06,36.03,36.03,15100.0,27.2231,27.2231,27.2004,27.2004,15100.0
2013-09-18 12:20:00,36.04,36.06,36.01,36.01,38800.0,27.208,27.2231,27.1853,27.1853,38800.0
2013-09-18 12:30:00,36.02,36.04,36.02,36.04,18800.0,27.1929,27.208,27.1929,27.208,18800.0
2013-09-18 12:40:00,36.04,36.08,36.04,36.08,101700.0,27.208,27.2382,27.208,27.2382,101700.0
2013-09-18 12:50:00,36.08,36.14,36.07,36.14,139500.0,27.2382,27.2835,27.2306,27.2835,139500.0
2013-09-18 13:00:00,36.14,36.16,36.13,36.16,206600.0,27.2835,27.2986,27.2759,27.2986,206600.0
2013-09-18 13:10:00,36.17,36.18,36.12,36.13,165400.0,27.3061,27.3137,27.2684,27.2759,165400.0
2013-09-18 13:20:00,36.12,36.18,36.11,36.18,416700.0,27.2684,27.3137,27.2608,27.3137,416700.0
2013-09-18 13:30:00,36.18,36.18,36.12,36.14,76300.0,27.3137,27.3137,27.2684,27.2835,76300.0
2013-09-18 13:40:00,36.14,36.16,36.12,36.14,57200.0,27.2835,27.2986,27.2684,27.2835,57200.0
2013-09-18 13:50:00,36.15,36.16,36.13,36.13,104100.0,27.291,27.2986,27.2759,27.2759,104100.0
2013-09-18 14:00:00,36.14,36.4,36.14,36.3,150400.0,27.2835,27.4798,27.2835,27.4043,150400.0
2013-09-18 14:10:00,36.31,36.43,36.31,36.41,210900.0,27.4118,27.5024,27.4118,27.4873,210900.0
2013-09-18 14:20:00,36.41,36.49,36.4,36.4,229900.0,27.4873,27.5477,27.4798,27.4798,229900.0
2013-09-18 14:30:00,36.39,36.44,36.34,36.39,80200.0,27.4722,27.51,27.4345,27.4722,80200.0
2013-09-18 14:40:00,36.4,36.45,36.38,36.43,120800.0,27.4798,27.5175,27.4647,27.5024,120800.0
2013-09-18 14:50:00,36.43,36.47,36.4,36.46,240100.0,27.5024,27.5326,27.4798,27.5251,240100.0
2013-09-18 15:00:00,36.46,36.48,36.34,36.37,344100.0,27.5251,27.5402,27.4345,27.4571,344100.0
2013-09-18 15:10:00,36.37,36.37,36.16,36.17,390200.0,27.4571,27.4571,27.2986,27.3061,390200.0
2013-09-18 15:20:00,36.17,36.22,35.98,35.98,484800.0,27.3061,27.3439,27.1627,27.1627,484800.0
2013-09-18 15:30:00,35.99,36.06,35.92,35.97,521000.0,27.1702,27.2231,27.1174,27.1551,521000.0
2013-09-18 15:40:00,35.96,35.97,35.9,35.92,561100.0,27.1476,27.1551,27.1023,27.1174,561100.0
2013-09-18 15:50:00,35.93,35.94,35.91,35.93,652500.0,27.1249,27.1325,27.1098,27.1249,652500.0
2013-09-19 09:30:00,36.01,36.1,35.5,35.5,436900.0,27.1853,27.2533,26.8003,26.8003,436900.0
2013-09-19 09:40:00,35.49,35.5,35.24,35.24,940000.0,26.7928,26.8003,26.604,26.604,940000.0
2013-09-19 09:50:00,35.24,35.28,35.08,35.19,823100.0,26.604,26.6342,26.4832,26.5663,823100.0
2013-09-19 10:00:00,35.16,35.23,35.12,35.15,787400.0,26.5436,26.5965,26.5134,26.5361,787400.0
2013-09-19 10:10:00,35.14,35.18,35.14,35.17,387200.0,26.5285,26.5587,26.5285,26.5512,387200.0
2013-09-19 10:20:00,35.17,35.26,35.16,35.22,604500.0,26.5512,26.6191,26.5436,26.5889,604500.0
2013-09-19 10:30:00,35.22,35.39,35.22,35.39,842400.0,26.5889,26.7173,26.5889,26.7173,842400.0
2013-09-19 10:40:00,35.39,35.4,35.27,35.3,191200.0,26.7173,26.7248,26.6267,26.6493,191200.0
2013-09-19 10:50:00,35.29,35.33,35.23,35.32,148100.0,26.6418,26.672,26.5965,26.6644,148100.0
2013-09-19 11:00:00,35.32,35.32,35.25,35.27,105100.0,26.6644,26.6644,26.6116,26.6267,105100.0
2013-09-19 11:10:00,35.27,35.28,35.25,35.28,157400.0,26.6267,26.6342,26.6116,26.6342,157400.0
2013-09-19 11:20:00,35.28,35.28,35.25,35.27,69500.0,26.6342,26.6342,26.6116,26.6267,69500.0
2013-09-19 11:30:00,35.27,35.27,35.22,35.22,117500.0,26.6267,26.6267,26.5889,26.5889,117500.0
2013-09-19 11:40:00,35.23,35.26,35.23,35.24,143500.0,26.5965,26.6191,26.5965,26.604,143500.0
2013-09-19 11:50:00,35.24,35.25,35.2,35.22,223700.0,26.604,26.6116,26.5738,26.5889,223700.0
2013-09-19 12:00:00,35.22,35.24,35.19,35.22,218100.0,26.5889,26.604,26.5663,26.5889,218100.0
2013-09-19 12:10:00,35.22,35.24,35.19,35.2,185700.0,26.5889,26.604,26.5663,26.5738,185700.0
2013-09-19 12:20:00,35.21,35.22,35.19,35.22,189300.0,26.5814,26.5889,26.5663,26.5889,189300.0
2013-09-19 12:30:00,35.21,35.23,35.19,35.21,103000.0,26.5814,26.5965,26.5663,26.5814,103000.0
2013-09-19 12:40:00,35.2,35.23,35.2,35.2,112600.0,26.5738,26.5965,26.5738,26.5738,112600.0
2013-09-19 12:50:00,35.21,35.21,35.18,35.19,198500.0,26.5814,26.5814,26.5587,26.5663,198500.0
2013-09-19 13:00:00,35.18,35.18,35.11,35.11,349700.0,26.5587,26.5587,26.5059,26.5059,349700.0
2013-09-19 13:10:00,35.12,35.16,35.12,35.15,132400.0,26.5134,26.5436,26.5134,26.5361,132400.0
2013-09-19 13:20:00,35.15,35.16,35.12,35.12,116000.0,26.5361,26.5436,26.5134,26.5134,116000.0
2013-09-19 13:30:00,35.12,35.15,35.11,35.15,48900.0,26.5134,26.5361,26.5059,26.5361,48900.0
2013-09-19 13:40:00,35.16,35.17,35.14,35.15,50200.0,26.5436,26.5512,26.5285,26.5361,50200.0
2013-09-19 13:50:00,35.15,35.15,35.11,35.12,138200.0,26.5361,26.5361,26.5059,26.5134,138200.0
2013-09-19 14:00:00,35.11,35.2,35.11,35.2,135800.0,26.5059,26.5738,26.5059,26.5738,135800.0
2013-09-19 14:10:00,35.19,35.23,35.19,35.22,158000.0,26.5663,26.5965,26.5663,26.5889,158000.0
2013-09-19 14:20:00,35.23,35.23,35.2,35.2,80300.0,26.5965,26.5965,26.5738,26.5738,80300.0
2013-09-19 14:30:00,35.2,35.21,35.19,35.21,99400.0,26.5738,26.5814,26.5663,26.5814,99400.0
2013-09-19 14:40:00,35.21,35.32,35.21,35.32,846700.0,26.5814,26.6644,26.5814,26.6644,846700.0
2013-09-19 14:50:00,35.32,35.36,35.31,35.35,129600.0,26.6644,26.6946,26.6569,26.6871,129600.0
2013-09-19 15:00:00,35.35,35.36,35.32,35.33,118800.0,26.6871,26.6946,26.6644,26.672,118800.0
2013-09-19 15:10:00,35.33,35.33,35.3,35.31,281700.0,26.672,26.672,26.6493,26.6569,281700.0
2013-09-19 15:20:00,35.31,35.33,35.31,35.31,146000.0,26.6569,26.672,26.6569,26.6569,146000.0
2013-09-19 15:30:00,35.31,35.33,35.29,35.3,296900.0,26.6569,26.672,26.6418,26.6493,296900.0
2013-09-19 15:40:00,35.3,35.31,35.26,35.26,257300.0,26.6493,26.6569,26.6191,26.6191,257300.0
2013-09-19 15:50:00,35.26,35.31,35.26,35.29,471800.0,26.6191,26.6569,26.6191,26.6418,471800.0
2013-09-20 09:30:00,35.29,35.36,35.17,35.35,64300.0,26.7551,26.8081,26.6641,26.8006,64300.0
2013-09-20 09:40:00,35.36,35.46,35.31,35.39,116200.0,26.8081,26.884,26.7702,26.8309,116200.0
2013-09-20 09:50:00,35.4,35.41,35.29,35.4,241500.0,26.8385,26.8461,26.7551,26.8385,241500.0
2013-09-20 10:00:00,35.39,35.39,35.29,35.33,185700.0,26.8309,26.8309,26.7551,26.7854,185700.0
2013-09-20 10:10:00,35.33,35.37,35.26,35.33,61100.0,26.7854,26.8157,26.7323,26.7854,61100.0
2013-09-20 10:20:00,35.32,35.35,35.26,35.26,30000.0,26.7778,26.8006,26.7323,26.7323,30000.0
2013-09-20 10:30:00,35.26,35.31,35.25,35.25,177500.0,26.7323,26.7702,26.7248,26.7248,177500.0
2013-09-20 10:40:00,35.25,35.3,35.25,35.26,82800.0,26.7248,26.7627,26.7248,26.7323,82800.0
2013-09-20 10:50:00,35.26,35.31,35.25,35.31,54700.0,26.7323,26.7702,26.7248,26.7702,54700.0
2013-09-20 11:00:00,35.31,35.41,35.31,35.41,198300.0,26.7702,26.8461,26.7702,26.8461,198300.0
2013-09-20 11:10:00,35.39,35.4,35.33,35.39,193800.0,26.8309,26.8385,26.7854,26.8309,193800.0
2013-09-20 11:20:00,35.39,35.4,35.36,35.4,52000.0,26.8309,26.8385,26.8081,26.8385,52000.0
2013-09-20 11:30:00,35.4,35.41,35.36,35.37,185000.0,26.8385,26.8461,26.8081,26.8157,185000.0
2013-09-20 11:40:00,35.37,35.4,35.35,35.4,54300.0,26.8157,26.8385,26.8006,26.8385,54300.0
2013-09-20 11:50:00,35.4,35.41,35.38,35.4,75800.0,26.8385,26.8461,26.8233,26.8385,75800.0
2013-09-20 12:00:00,35.39,35.45,35.39,35.42,99000.0,26.8309,26.8764,26.8309,26.8536,99000.0
2013-09-20 12:10:00,35.43,35.45,35.41,35.43,38900.0,26.8612,26.8764,26.8461,26.8612,38900.0
2013-09-20 12:20:00,35.43,35.45,35.34,35.41,125900.0,26.8612,26.8764,26.793,26.8461,125900.0
2013-09-20 12:30:00,35.42,35.49,35.42,35.48,126000.0,26.8536,26.9067,26.8536,26.8991,126000.0
2013-09-20 12:40:00,35.48,35.49,35.46,35.48,59900.0,26.8991,26.9067,26.884,26.8991,59900.0
2013-09-20 12:50:00,35.47,35.5,35.47,35.49,67800.0,26.8915,26.9143,26.8915,26.9067,67800.0
2013-09-20 13:00:00,35.49,35.51,35.49,35.5,67200.0,26.9067,26.9219,26.9067,26.9143,67200.0
2013-09-20 13:10:00,35.5,35.54,35.5,35.54,68200.0,26.9143,26.9446,26.9143,26.9446,68200.0
2013-09-20 13:20:00,35.55,35.58,35.52,35.58,70200.0,26.9522,26.9749,26.9295,26.9749,70200.0
2013-09-20 13:30:00,35.58,35.59,35.56,35.57,55000.0,26.9749,26.9825,26.9598,26.9674,55000.0
2013-09-20 13:40:00,35.57,35.57,35.52,35.57,58000.0,26.9674,26.9674,26.9295,26.9674,58000.0
2013-09-20 13:50:00,35.57,35.59,35.54,35.55,31500.0,26.9674,26.9825,26.9446,26.9522,31500.0
2013-09-20 14:00:00,35.55,35.59,35.53,35.58,24100.0,26.9522,26.9825,26.937,26.9749,24100.0
2013-09-20 14:10:00,35.57,35.58,35.53,35.53,39600.0,26.9674,26.9749,26.937,26.937,39600.0
2013-09-20 14:20:00,35.52,35.58,35.52,35.56,45500.0,26.9295,26.9749,26.9295,26.9598,45500.0
2013-09-20 14:30:00,35.56,35.56,35.47,35.47,50500.0,26.9598,26.9598,26.8915,26.8915,50500.0
2013-09-20 14:40:00,35.47,35.49,35.45,35.48,139400.0,26.8915,26.9067,26.8764,26.8991,139400.0
2013-09-20 14:50:00,35.48,35.52,35.48,35.5,75100.0,26.8991,26.9295,26.8991,26.9143,75100.0
2013-09-20 15:00:00,35.5,35.57,35.49,35.53,435300.0,26.9143,26.9674,26.9067,26.937,435300.0
2013-09-20 15:10:00,35.53,35.55,35.51,35.51,87100.0,26.937,26.9522,26.9219,26.9219,87100.0
2013-09-20 15:20:00,35.51,35.54,35.5,35.51,121600.0,26.9219,26.9446,26.9143,26.9219,121600.0
2013-09-20 15:30:00,35.5,35.55,35.5,35.53,159200.0,26.9143,26.9522,26.9143,26.937,159200.0
2013-09-20 15:40:00,35.53,35.55,35.5,35.53,155300.0,26.937,26.9522,26.9143,26.937,155300.0
2013-09-20 15:50:00,35.53,35.57,35.5,35.53,633200.0,26.937,26.9674,26.9143,26.937,633200.0
2013-09-23 09:30:00,35.41,35.42,35.08,35.1,84400.0,26.8461,26.8536,26.5959,26.611,84400.0
2013-09-23 09:40:00,35.1,35.12,34.92,34.94,126900.0,26.611,26.6262,26.4746,26.4897,126900.0
2013-09-23 09:50:00,34.93,35.02,34.91,34.99,110200.0,26.4821,26.5504,26.467,26.5276,110200.0
2013-09-23 10:00:00,34.99,35.1,34.98,34.98,56800.0,26.5276,26.611,26.5201,26.5201,56800.0
2013-09-23 10:10:00,34.97,35.04,34.94,35.03,190700.0,26.5125,26.5655,26.4897,26.558,190700.0
2013-09-23 10:20:00,35.06,35.11,35.04,35.11,43800.0,26.5807,26.6186,26.5655,26.6186,43800.0
2013-09-23 10:30:00,35.1,35.21,35.07,35.07,191500.0,26.611,26.6944,26.5883,26.5883,191500.0
2013-09-23 10:40:00,35.07,35.07,34.99,35.03,121900.0,26.5883,26.5883,26.5276,26.558,121900.0
2013-09-23 10:50:00,35.02,35.02,34.92,34.96,40200.0,26.5504,26.5504,26.4746,26.5049,40200.0
2013-09-23 11:00:00,34.95,35.03,34.95,34.97,69600.0,26.4973,26.558,26.4973,26.5125,69600.0
2013-09-23 11:10:00,34.97,35.08,34.97,35.06,150900.0,26.5125,26.5959,26.5125,26.5807,150900.0
2013-09-23 11:20:00,35.07,35.07,35.01,35.04,47400.0,26.5883,26.5883,26.5428,26.5655,47400.0
2013-09-23 11:30:00,35.05,35.06,35.01,35.04,27900.0,26.5731,26.5807,26.5428,26.5655,27900.0
2013-09-23 11:40:00,35.03,35.04,34.99,35.02,34000.0,26.558,26.5655,26.5276,26.5504,34000.0
2013-09-23 11:50:00,35.02,35.02,34.96,34.98,19800.0,26.5504,26.5504,26.5049,26.5201,19800.0
2013-09-23 12:00:00,34.98,35.04,34.97,34.98,20100.0,26.5201,26.5655,26.5125,26.5201,20100.0
2013-09-23 12:10:00,34.98,35.02,34.98,35.01,18200.0,26.5201,26.5504,26.5201,26.5428,18200.0
2013-09-23 12:20:00,34.99,35.02,34.99,35.02,29500.0,26.5276,26.5504,26.5276,26.5504,29500.0
2013-09-23 12:30:00,35.03,35.04,35.0,35.03,17000.0,26.558,26.5655,26.5352,26.558,17000.0
2013-09-23 12:40:00,35.04,35.06,35.04,35.05,10300.0,26.5655,26.5807,26.5655,26.5731,10300.0
2013-09-23 12:50:00,35.05,35.07,35.05,35.06,8300.0,26.5731,26.5883,26.5731,26.5807,8300.0
2013-09-23 13:00:00,35.06,35.07,35.0,35.0,14000.0,26.5807,26.5883,26.5352,26.5352,14000.0
2013-09-23 13:10:00,35.0,35.01,34.96,34.99,23300.0,26.5352,26.5428,26.5049,26.5276,23300.0
2013-09-23 13:20:00,34.99,35.07,34.99,35.06,192600.0,26.5276,26.5883,26.5276,26.5807,192600.0
2013-09-23 13:30:00,35.07,35.09,35.06,35.08,99100.0,26.5883,26.6034,26.5807,26.5959,99100.0
2013-09-23 13:40:00,35.08,35.09,35.07,35.08,21800.0,26.5959,26.6034,26.5883,26.5959,21800.0
2013-09-23 13:50:00,35.09,35.17,35.09,35.15,95200.0,26.6034,26.6641,26.6034,26.6489,95200.0
2013-09-23 14:00:00,35.16,35.21,35.15,35.21,90800.0,26.6565,26.6944,26.6489,26.6944,90800.0
2013-09-23 14:10:00,35.21,35.22,35.18,35.2,90200.0,26.6944,26.702,26.6717,26.6868,90200.0
2013-09-23 14:20:00,35.21,35.22,35.18,35.19,29000.0,26.6944,26.702,26.6717,26.6793,29000.0
2013-09-23 14:30:00,35.18,35.25,35.18,35.24,136000.0,26.6717,26.7248,26.6717,26.7172,136000.0
2013-09-23 14:40:00,35.24,35.26,35.23,35.26,115400.0,26.7172,26.7323,26.7096,26.7323,115400.0
2013-09-23 14:50:00,35.26,35.35,35.25,35.33,188900.0,26.7323,26.8006,26.7248,26.7854,188900.0
2013-09-23 15:00:00,35.32,35.33,35.25,35.26,22200.0,26.7778,26.7854,26.7248,26.7323,22200.0
2013-09-23 15:10:00,35.27,35.27,35.21,35.21,102900.0,26.7399,26.7399,26.6944,26.6944,102900.0
2013-09-23 15:20:00,35.21,35.22,35.17,35.19,92300.0,26.6944,26.702,26.6641,26.6793,92300.0
2013-09-23 15:30:00,35.18,35.25,35.17,35.24,51100.0,26.6717,26.7248,26.6641,26.7172,51100.0
2013-09-23 15:40:00,35.24,35.3,35.22,35.26,184100.0,26.7172,26.7627,26.702,26.7323,184100.0
2013-09-23 15:50:00,35.26,35.28,35.24,35.24,105600.0,26.7323,26.7475,26.7172,26.7172,105600.0
2013-09-24 09:30:00,35.23,35.26,35.13,35.13,23400.0,26.7096,26.7323,26.6338,26.6338,23400.0
2013-09-24 09:40:00,35.11,35.18,35.07,35.17,73800.0,26.6186,26.6717,26.5883,26.6641,73800.0
2013-09-24 09:50:00,35.18,35.28,35.16,35.27,60500.0,26.6717,26.7475,26.6565,26.7399,60500.0
2013-09-24 10:00:00,35.25,35.26,35.2,35.21,34300.0,26.7248,26.7323,26.6868,26.6944,34300.0
2013-09-24 10:10:00,35.21,35.26,35.15,35.18,117400.0,26.6944,26.7323,26.6489,26.6717,117400.0
2013-09-24 10:20:00,35.18,35.29,35.17,35.28,101800.0,26.6717,26.7551,26.6641,26.7475,101800.0
2013-09-24 10:30:00,35.29,35.32,35.23,35.28,110600.0,26.7551,26.7778,26.7096,26.7475,110600.0
2013-09-24 10:40:00,35.28,35.34,35.26,35.26,33700.0,26.7475,26.793,26.7323,26.7323,33700.0
2013-09-24 10:50:00,35.26,35.35,35.26,35.3,97200.0,26.7323,26.8006,26.7323,26.7627,97200.0
2013-09-24 11:00:00,35.31,35.41,35.31,35.4,71000.0,26.7702,26.8461,26.7702,26.8385,71000.0
2013-09-24 11:10:00,35.39,35.47,35.38,35.46,26300.0,26.8309,26.8915,26.8233,26.884,26300.0
2013-09-24 11:20:00,35.45,35.46,35.41,35.42,68800.0,26.8764,26.884,26.8461,26.8536,68800.0
2013-09-24 11:30:00,35.42,35.45,35.4,35.41,39700.0,26.8536,26.8764,26.8385,26.8461,39700.0
2013-09-24 11:40:00,35.4,35.43,35.37,35.37,61700.0,26.8385,26.8612,26.8157,26.8157,61700.0
2013-09-24 11:50:00,35.37,35.45,35.36,35.45,63400.0,26.8157,26.8764,26.8081,26.8764,63400.0
2013-09-24 12:00:00,35.45,35.48,35.4,35.44,228500.0,26.8764,26.8991,26.8385,26.8688,228500.0
2013-09-24 12:10:00,35.44,35.46,35.43,35.45,18500.0,26.8688,26.884,26.8612,26.8764,18500.0
2013-09-24 12:20:00,35.45,35.49,35.45,35.49,10100.0,26.8764,26.9067,26.8764,26.9067,10100.0
2013-09-24 12:30:00,35.49,35.51,35.47,35.5,27800.0,26.9067,26.9219,26.8915,26.9143,27800.0
2013-09-24 12:40:00,35.5,35.56,35.5,35.55,26300.0,26.9143,26.9598,26.9143,26.9522,26300.0
2013-09-24 12:50:00,35.55,35.55,35.52,35.52,131000.0,26.9522,26.9522,26.9295,26.9295,131000.0
2013-09-24 13:00:00,35.53,35.56,35.53,35.56,72300.0,26.937,26.9598,26.937,26.9598,72300.0
2013-09-24 13:10:00,35.56,35.62,35.56,35.62,114900.0,26.9598,27.0053,26.9598,27.0053,114900.0
2013-09-24 13:20:00,35.62,35.65,35.61,35.64,90100.0,27.0053,27.028,26.9977,27.0204,90100.0
2013-09-24 13:30:00,35.64,35.65,35.6,35.62,15000.0,27.0204,27.028,26.9901,27.0053,15000.0
2013-09-24 13:40:00,35.63,35.68,35.62,35.68,28200.0,27.0128,27.0508,27.0053,27.0508,28200.0
2013-09-24 13:50:00,35.66,35.69,35.63,35.64,85500.0,27.0356,27.0583,27.0128,27.0204,85500.0
2013-09-24 14:00:00,35.65,35.69,35.63,35.65,19400.0,27.028,27.0583,27.0128,27.028,19400.0
2013-09-24 14:10:00,35.65,35.66,35.63,35.65,53600.0,27.028,27.0356,27.0128,27.028,53600.0
2013-09-24 14:20:00,35.65,35.66,35.57,35.58,49600.0,27.028,27.0356,26.9674,26.9749,49600.0
2013-09-24 14:30:00,35.57,35.6,35.56,35.57,26600.0,26.9674,26.9901,26.9598,26.9674,26600.0
2013-09-24 14:40:00,35.58,35.61,35.56,35.61,17100.0,26.9749,26.9977,26.9598,26.9977,17100.0
2013-09-24 14:50:00,35.58,35.58,35.52,35.54,129100.0,26.9749,26.9749,26.9295,26.9446,129100.0
2013-09-24 15:00:00,35.54,35.55,35.5,35.55,25200.0,26.9446,26.9522,26.9143,26.9522,25200.0
2013-09-24 15:10:00,35.55,35.59,35.54,35.58,19500.0,26.9522,26.9825,26.9446,26.9749,19500.0
2013-09-24 15:20:00,35.58,35.6,35.53,35.56,31700.0,26.9749,26.9901,26.937,26.9598,31700.0
2013-09-24 15:30:00,35.56,35.56,35.51,35.52,36300.0,26.9598,26.9598,26.9219,26.9295,36300.0
2013-09-24 15:40:00,35.51,35.54,35.47,35.48,61300.0,26.9219,26.9446,26.8915,26.8991,61300.0
2013-09-24 15:50:00,35.48,35.48,35.42,35.44,96000.0,26.8991,26.8991,26.8536,26.8688,96000.0
2013-09-25 09:30:00,35.52,35.52,35.19,35.2,77600.0,26.9295,26.9295,26.6793,26.6868,77600.0
2013-09-25 09:40:00,35.23,35.34,35.17,35.33,93100.0,26.7096,26.793,26.6641,26.7854,93100.0
2013-09-25 09:50:00,35.34,35.51,35.27,35.51,58400.0,26.793,26.9219,26.7399,26.9219,58400.0
2013-09-25 10:00:00,35.51,35.6,35.43,35.48,150600.0,26.9219,26.9901,26.8612,26.8991,150600.0
2013-09-25 10:10:00,35.49,35.52,35.41,35.42,55100.0,26.9067,26.9295,26.8461,26.8536,55100.0
2013-09-25 10:20:00,35.42,35.47,35.38,35.44,61900.0,26.8536,26.8915,26.8233,26.8688,61900.0
2013-09-25 10:30:00,35.44,35.48,35.41,35.46,120100.0,26.8688,26.8991,26.8461,26.884,120100.0
2013-09-25 10:40:00,35.46,35.54,35.46,35.53,43300.0,26.884,26.9446,26.884,26.937,43300.0
2013-09-25 10:50:00,35.54,35.59,35.53,35.58,48200.0,26.9446,26.9825,26.937,26.9749,48200.0
2013-09-25 11:00:00,35.59,35.6,35.53,35.56,56400.0,26.9825,26.9901,26.937,26.9598,56400.0
2013-09-25 11:10:00,35.56,35.69,35.56,35.68,46800.0,26.9598,27.0583,26.9598,27.0508,46800.0
2013-09-25 11:20:00,35.68,35.71,35.66,35.71,46100.0,27.0508,27.0735,27.0356,27.0735,46100.0
2013-09-25 11:30:00,35.71,35.73,35.67,35.69,37900.0,27.0735,27.0887,27.0432,27.0583,37900.0
2013-09-25 11:40:00,35.69,35.7,35.65,35.69,32600.0,27.0583,27.0659,27.028,27.0583,32600.0
2013-09-25 11:50:00,35.69,35.78,35.69,35.77,135400.0,27.0583,27.1266,27.0583,27.119,135400.0
2013-09-25 12:00:00,35.78,35.82,35.74,35.8,41000.0,27.1266,27.1569,27.0962,27.1417,41000.0
2013-09-25 12:10:00,35.81,35.82,35.76,35.76,30600.0,27.1493,27.1569,27.1114,27.1114,30600.0
2013-09-25 12:20:00,35.75,35.75,35.61,35.64,39200.0,27.1038,27.1038,26.9977,27.0204,39200.0
2013-09-25 12:30:00,35.66,35.75,35.66,35.75,18500.0,27.0356,27.1038,27.0356,27.1038,18500.0
2013-09-25 12:40:00,35.75,35.75,35.71,35.74,17800.0,27.1038,27.1038,27.0735,27.0962,17800.0
2013-09-25 12:50:00,35.74,35.76,35.7,35.72,31200.0,27.0962,27.1114,27.0659,27.0811,31200.0
2013-09-25 13:00:00,35.72,35.75,35.72,35.74,9600.0,27.0811,27.1038,27.0811,27.0962,9600.0
2013-09-25 13:10:00,35.74,35.75,35.7,35.7,11700.0,27.0962,27.1038,27.0659,27.0659,11700.0
2013-09-25 13:20:00,35.7,35.7,35.64,35.66,4900.0,27.0659,27.0659,27.0204,27.0356,4900.0
2013-09-25 13:30:00,35.63,35.63,35.58,35.6,33600.0,27.0128,27.0128,26.9749,26.9901,33600.0
2013-09-25 13:40:00,35.61,35.66,35.58,35.66,22700.0,26.9977,27.0356,26.9749,27.0356,22700.0
2013-09-25 13:50:00,35.67,35.67,35.57,35.61,118700.0,27.0432,27.0432,26.9674,26.9977,118700.0
2013-09-25 14:00:00,35.61,35.67,35.61,35.62,16400.0,26.9977,27.0432,26.9977,27.0053,16400.0
2013-09-25 14:10:00,35.62,35.67,35.57,35.61,57600.0,27.0053,27.0432,26.9674,26.9977,57600.0
2013-09-25 14:20:00,35.61,35.65,35.61,35.61,23300.0,26.9977,27.028,26.9977,26.9977,23300.0
2013-09-25 14:30:00,35.61,35.62,35.57,35.61,18200.0,26.9977,27.0053,26.9674,26.9977,18200.0
2013-09-25 14:40:00,35.62,35.66,35.61,35.63,19800.0,27.0053,27.0356,26.9977,27.0128,19800.0
2013-09-25 14:50:00,35.63,35.64,35.58,35.58,24800.0,27.0128,27.0204,26.9749,26.9749,24800.0
2013-09-25 15:00:00,35.59,35.61,35.57,35.6,104500.0,26.9825,26.9977,26.9674,26.9901,104500.0
2013-09-25 15:10:00,35.61,35.65,35.61,35.63,22900.0,26.9977,27.028,26.9977,27.0128,22900.0
2013-09-25 15:20:00,35.63,35.63,35.58,35.6,114400.0,27.0128,27.0128,26.9749,26.9901,114400.0
2013-09-25 15:30:00,35.6,35.65,35.6,35.64,49100.0,26.9901,27.028,26.9901,27.0204,49100.0
2013-09-25 15:40:00,35.64,35.65,35.6,35.62,44600.0,27.0204,27.028,26.9901,27.0053,44600.0
2013-09-25 15:50:00,35.62,35.63,35.58,35.59,128900.0,27.0053,27.0128,26.9749,26.9825,128900.0
2013-09-26 09:30:00,35.62,35.77,35.62,35.76,36500.0,27.0053,27.119,27.0053,27.1114,36500.0
2013-09-26 09:40:00,35.76,35.81,35.72,35.73,19700.0,27.1114,27.1493,27.0811,27.0887,19700.0
2013-09-26 09:50:00,35.74,35.75,35.63,35.68,18500.0,27.0962,27.1038,27.0128,27.0508,18500.0
2013-09-26 10:00:00,35.67,35.68,35.61,35.65,43200.0,27.0432,27.0508,26.9977,27.028,43200.0
2013-09-26 10:10:00,35.65,35.66,35.58,35.58,66300.0,27.028,27.0356,26.9749,26.9749,66300.0
2013-09-26 10:20:00,35.57,35.57,35.54,35.55,48300.0,26.9674,26.9674,26.9446,26.9522,48300.0
2013-09-26 10:30:00,35.56,35.61,35.54,35.56,19700.0,26.9598,26.9977,26.9446,26.9598,19700.0
2013-09-26 10:40:00,35.56,35.56,35.3,35.36,119500.0,26.9598,26.9598,26.7627,26.8081,119500.0
2013-09-26 10:50:00,35.35,35.35,35.27,35.32,101400.0,26.8006,26.8006,26.7399,26.7778,101400.0
2013-09-26 11:00:00,35.32,35.32,35.24,35.32,60500.0,26.7778,26.7778,26.7172,26.7778,60500.0
2013-09-26 11:10:00,35.32,35.32,35.29,35.31,234800.0,26.7778,26.7778,26.7551,26.7702,234800.0
2013-09-26 11:20:00,35.32,35.39,35.31,35.39,9900.0,26.7778,26.8309,26.7702,26.8309,9900.0
2013-09-26 11:30:00,35.39,35.41,35.35,35.35,43700.0,26.8309,26.8461,26.8006,26.8006,43700.0
2013-09-26 11:40:00,35.35,35.4,35.34,35.38,20200.0,26.8006,26.8385,26.793,26.8233,20200.0
2013-09-26 11:50:00,35.37,35.38,35.34,35.36,13900.0,26.8157,26.8233,26.793,26.8081,13900.0
2013-09-26 12:00:00,35.37,35.38,35.33,35.34,9900.0,26.8157,26.8233,26.7854,26.793,9900.0
2013-09-26 12:10:00,35.34,35.37,35.34,35.35,5700.0,26.793,26.8157,26.793,26.8006,5700.0
2013-09-26 12:20:00,35.36,35.39,35.36,35.38,13000.0,26.8081,26.8309,26.8081,26.8233,13000.0
2013-09-26 12:30:00,35.39,35.42,35.39,35.41,18400.0,26.8309,26.8536,26.8309,26.8461,18400.0
2013-09-26 12:40:00,35.4,35.4,35.38,35.38,20300.0,26.8385,26.8385,26.8233,26.8233,20300.0
2013-09-26 12:50:00,35.39,35.41,35.36,35.41,39200.0,26.8309,26.8461,26.8081,26.8461,39200.0
2013-09-26 13:00:00,35.42,35.47,35.42,35.46,23900.0,26.8536,26.8915,26.8536,26.884,23900.0
2013-09-26 13:10:00,35.45,35.47,35.45,35.46,3500.0,26.8764,26.8915,26.8764,26.884,3500.0
2013-09-26 13:20:00,35.46,35.46,35.43,35.45,8600.0,26.884,26.884,26.8612,26.8764,8600.0
2013-09-26 13:30:00,35.46,35.47,35.41,35.41,24600.0,26.884,26.8915,26.8461,26.8461,24600.0
2013-09-26 13:40:00,35.42,35.44,35.37,35.44,28100.0,26.8536,26.8688,26.8157,26.8688,28100.0
2013-09-26 13:50:00,35.44,35.47,35.44,35.44,25300.0,26.8688,26.8915,26.8688,26.8688,25300.0
2013-09-26 14:00:00,35.43,35.43,35.35,35.36,46000.0,26.8612,26.8612,26.8006,26.8081,46000.0
2013-09-26 14:10:00,35.36,35.39,35.36,35.37,8500.0,26.8081,26.8309,26.8081,26.8157,8500.0
2013-09-26 14:20:00,35.37,35.38,35.36,35.38,10300.0,26.8157,26.8233,26.8081,26.8233,10300.0
2013-09-26 14:30:00,35.37,35.38,35.36,35.37,7600.0,26.8157,26.8233,26.8081,26.8157,7600.0
2013-09-26 14:40:00,35.37,35.37,35.34,35.35,24600.0,26.8157,26.8157,26.793,26.8006,24600.0
2013-09-26 14:50:00,35.35,35.36,35.33,35.34,6200.0,26.8006,26.8081,26.7854,26.793,6200.0
2013-09-26 15:00:00,35.33,35.37,35.32,35.36,51700.0,26.7854,26.8157,26.7778,26.8081,51700.0
2013-09-26 15:10:00,35.37,35.37,35.31,35.34,26300.0,26.8157,26.8157,26.7702,26.793,26300.0
2013-09-26 15:20:00,35.33,35.35,35.31,35.32,91200.0,26.7854,26.8006,26.7702,26.7778,91200.0
2013-09-26 15:30:00,35.32,35.39,35.32,35.37,53100.0,26.7778,26.8309,26.7778,26.8157,53100.0
2013-09-26 15:40:00,35.37,35.41,35.36,35.41,42300.0,26.8157,26.8461,26.8081,26.8461,42300.0
2013-09-26 15:50:00,35.4,35.44,35.38,35.43,312300.0,26.8385,26.8688,26.8233,26.8612,312300.0
2013-09-27 09:30:00,35.31,35.33,35.21,35.26,28700.0,26.7702,26.7854,26.6944,26.7323,28700.0
2013-09-27 09:40:00,35.25,35.42,35.24,35.42,41200.0,26.7248,26.8536,26.7172,26.8536,41200.0
2013-09-27 09:50:00,35.43,35.48,35.36,35.46,27900.0,26.8612,26.8991,26.8081,26.884,27900.0
2013-09-27 10:00:00,35.47,35.57,35.4,35.49,71100.0,26.8915,26.9674,26.8385,26.9067,71100.0
2013-09-27 10:10:00,35.48,35.59,35.43,35.52,288400.0,26.8991,26.9825,26.8612,26.9295,288400.0
2013-09-27 10:20:00,35.52,35.58,35.51,35.57,175300.0,26.9295,26.9749,26.9219,26.9674,175300.0
2013-09-27 10:30:00,35.58,35.65,35.57,35.62,99300.0,26.9749,27.028,26.9674,27.0053,99300.0
2013-09-27 10:40:00,35.61,35.71,35.59,35.69,155800.0,26.9977,27.0735,26.9825,27.0583,155800.0
2013-09-27 10:50:00,35.67,35.69,35.65,35.69,16600.0,27.0432,27.0583,27.028,27.0583,16600.0
2013-09-27 11:00:00,35.7,35.73,35.66,35.66,64500.0,27.0659,27.0887,27.0356,27.0356,64500.0
2013-09-27 11:10:00,35.67,35.67,35.61,35.61,71400.0,27.0432,27.0432,26.9977,26.9977,71400.0
2013-09-27 11:20:00,35.61,35.66,35.6,35.64,17900.0,26.9977,27.0356,26.9901,27.0204,17900.0
2013-09-27 11:30:00,35.64,35.66,35.56,35.6,56000.0,27.0204,27.0356,26.9598,26.9901,56000.0
2013-09-27 11:40:00,35.6,35.62,35.54,35.55,19100.0,26.9901,27.0053,26.9446,26.9522,19100.0
2013-09-27 11:50:00,35.54,35.55,35.51,35.54,92500.0,26.9446,26.9522,26.9219,26.9446,92500.0
2013-09-27 12:00:00,35.55,35.55,35.53,35.53,7800.0,26.9522,26.9522,26.937,26.937,7800.0
2013-09-27 12:10:00,35.53,35.55,35.52,35.55,21200.0,26.937,26.9522,26.9295,26.9522,21200.0
2013-09-27 12:20:00,35.55,35.55,35.53,35.53,71000.0,26.9522,26.9522,26.937,26.937,71000.0
2013-09-27 12:30:00,35.53,35.57,35.49,35.49,78800.0,26.937,26.9674,26.9067,26.9067,78800.0
2013-09-27 12:40:00,35.49,35.51,35.47,35.48,36000.0,26.9067,26.9219,26.8915,26.8991,36000.0
2013-09-27 12:50:00,35.47,35.51,35.47,35.5,10000.0,26.8915,26.9219,26.8915,26.9143,10000.0
2013-09-27 13:00:00,35.49,35.51,35.48,35.5,76100.0,26.9067,26.9219,26.8991,26.9143,76100.0
2013-09-27 13:10:00,35.5,35.51,35.5,35.5,17400.0,26.9143,26.9219,26.9143,26.9143,17400.0
2013-09-27 13:20:00,35.49,35.49,35.45,35.46,47600.0,26.9067,26.9067,26.8764,26.884,47600.0
2013-09-27 13:30:00,35.46,35.49,35.45,35.48,50900.0,26.884,26.9067,26.8764,26.8991,50900.0
2013-09-27 13:40:00,35.48,35.49,35.48,35.49,17100.0,26.8991,26.9067,26.8991,26.9067,17100.0
2013-09-27 13:50:00,35.49,35.49,35.48,35.49,17300.0,26.9067,26.9067,26.8991,26.9067,17300.0
2013-09-27 14:00:00,35.49,35.5,35.46,35.46,26800.0,26.9067,26.9143,26.884,26.884,26800.0
2013-09-27 14:10:00,35.46,35.48,35.46,35.46,9500.0,26.884,26.8991,26.884,26.884,9500.0
2013-09-27 14:20:00,35.47,35.47,35.45,35.46,21600.0,26.8915,26.8915,26.8764,26.884,21600.0
2013-09-27 14:30:00,35.46,35.46,35.39,35.4,131200.0,26.884,26.884,26.8309,26.8385,131200.0
2013-09-27 14:40:00,35.4,35.47,35.4,35.44,26300.0,26.8385,26.8915,26.8385,26.8688,26300.0
2013-09-27 14:50:00,35.44,35.47,35.44,35.44,15700.0,26.8688,26.8915,26.8688,26.8688,15700.0
2013-09-27 15:00:00,35.44,35.44,35.41,35.42,30000.0,26.8688,26.8688,26.8461,26.8536,30000.0
2013-09-27 15:10:00,35.42,35.44,35.41,35.42,20500.0,26.8536,26.8688,26.8461,26.8536,20500.0
2013-09-27 15:20:00,35.43,35.48,35.43,35.47,25800.0,26.8612,26.8991,26.8612,26.8915,25800.0
2013-09-27 15:30:00,35.47,35.5,35.46,35.49,30300.0,26.8915,26.9143,26.884,26.9067,30300.0
2013-09-27 15:40:00,35.49,35.5,35.45,35.46,33900.0,26.9067,26.9143,26.8764,26.884,33900.0
2013-09-27 15:50:00,35.46,35.49,35.43,35.44,105000.0,26.884,26.9067,26.8612,26.8688,105000.0
2013-09-30 09:30:00,35.2,35.22,35.01,35.15,124300.0,26.6868,26.702,26.5428,26.6489,124300.0
2013-09-30 09:40:00,35.17,35.23,35.13,35.14,92200.0,26.6641,26.7096,26.6338,26.6414,92200.0
2013-09-30 09:50:00,35.13,35.26,35.07,35.24,275000.0,26.6338,26.7323,26.5883,26.7172,275000.0
2013-09-30 10:00:00,35.24,35.29,35.2,35.23,108200.0,26.7172,26.7551,26.6868,26.7096,108200.0
2013-09-30 10:10:00,35.24,35.28,35.2,35.28,55600.0,26.7172,26.7475,26.6868,26.7475,55600.0
2013-09-30 10:20:00,35.29,35.35,35.26,35.31,56000.0,26.7551,26.8006,26.7323,26.7702,56000.0
2013-09-30 10:30:00,35.31,35.4,35.28,35.39,64200.0,26.7702,26.8385,26.7475,26.8309,64200.0
2013-09-30 10:40:00,35.38,35.43,35.34,35.36,51700.0,26.8233,26.8612,26.793,26.8081,51700.0
2013-09-30 10:50:00,35.35,35.39,35.32,35.36,36500.0,26.8006,26.8309,26.7778,26.8081,36500.0
2013-09-30 11:00:00,35.35,35.38,35.34,35.35,28600.0,26.8006,26.8233,26.793,26.8006,28600.0
2013-09-30 11:10:00,35.35,35.35,35.29,35.29,25900.0,26.8006,26.8006,26.7551,26.7551,25900.0
2013-09-30 11:20:00,35.29,35.38,35.29,35.37,48900.0,26.7551,26.8233,26.7551,26.8157,48900.0
2013-09-30 11:30:00,35.37,35.4,35.35,35.37,29900.0,26.8157,26.8385,26.8006,26.8157,29900.0
2013-09-30 11:40:00,35.38,35.4,35.35,35.37,32400.0,26.8233,26.8385,26.8006,26.8157,32400.0
2013-09-30 11:50:00,35.37,35.47,35.37,35.45,33300.0,26.8157,26.8915,26.8157,26.8764,33300.0
2013-09-30 12:00:00,35.45,35.45,35.41,35.42,33600.0,26.8764,26.8764,26.8461,26.8536,33600.0
2013-09-30 12:10:00,35.42,35.46,35.42,35.43,21900.0,26.8536,26.884,26.8536,26.8612,21900.0
2013-09-30 12:20:00,35.44,35.46,35.44,35.46,22700.0,26.8688,26.884,26.8688,26.884,22700.0
2013-09-30 12:30:00,35.46,35.52,35.45,35.51,21200.0,26.884,26.9295,26.8764,26.9219,21200.0
2013-09-30 12:40:00,35.51,35.53,35.5,35.52,37900.0,26.9219,26.937,26.9143,26.9295,37900.0
2013-09-30 12:50:00,35.52,35.53,35.5,35.52,37700.0,26.9295,26.937,26.9143,26.9295,37700.0
2013-09-30 13:00:00,35.52,35.55,35.51,35.54,56100.0,26.9295,26.9522,26.9219,26.9446,56100.0
2013-09-30 13:10:00,35.54,35.6,35.53,35.6,65300.0,26.9446,26.9901,26.937,26.9901,65300.0
2013-09-30 13:20:00,35.59,35.61,35.56,35.6,169100.0,26.9825,26.9977,26.9598,26.9901,169100.0
2013-09-30 13:30:00,35.61,35.65,35.57,35.58,126900.0,26.9977,27.028,26.9674,26.9749,126900.0
2013-09-30 13:40:00,35.57,35.6,35.55,35.58,62400.0,26.9674,26.9901,26.9522,26.9749,62400.0
2013-09-30 13:50:00,35.59,35.61,35.47,35.52,58600.0,26.9825,26.9977,26.8915,26.9295,58600.0
2013-09-30 14:00:00,35.53,35.58,35.51,35.58,35200.0,26.937,26.9749,26.9219,26.9749,35200.0
2013-09-30 14:10:00,35.58,35.59,35.51,35.53,43800.0,26.9749,26.9825,26.9219,26.937,43800.0
2013-09-30 14:20:00,35.53,35.56,35.48,35.55,79200.0,26.937,26.9598,26.8991,26.9522,79200.0
2013-09-30 14:30:00,35.55,35.61,35.55,35.58,52800.0,26.9522,26.9977,26.9522,26.9749,52800.0
2013-09-30 14:40:00,35.58,35.64,35.56,35.64,43800.0,26.9749,27.0204,26.9598,27.0204,43800.0
2013-09-30 14:50:00,35.64,35.64,35.59,35.59,63700.0,27.0204,27.0204,26.9825,26.9825,63700.0
2013-09-30 15:00:00,35.59,35.59,35.55,35.56,89700.0,26.9825,26.9825,26.9522,26.9598,89700.0
2013-09-30 15:10:00,35.56,35.56,35.49,35.51,70500.0,26.9598,26.9598,26.9067,26.9219,70500.0
2013-09-30 15:20:00,35.51,35.56,35.51,35.54,38900.0,26.9219,26.9598,26.9219,26.9446,38900.0
2013-09-30 15:30:00,35.55,35.56,35.51,35.53,92100.0,26.9522,26.9598,26.9219,26.937,92100.0
2013-09-30 15:40:00,35.52,35.58,35.5,35.54,102000.0,26.9295,26.9749,26.9143,26.9446,102000.0
2013-09-30 15:50:00,35.53,35.64,35.52,35.62,172200.0,26.937,27.0204,26.9295,27.0053,172200.0
2013-10-01 09:30:00,35.49,35.78,35.49,35.77,438400.0,26.9067,27.1266,26.9067,27.119,438400.0
2013-10-01 09:40:00,35.76,35.81,35.71,35.8,125100.0,27.1114,27.1493,27.0735,27.1417,125100.0
2013-10-01 09:50:00,35.8,35.8,35.7,35.74,128700.0,27.1417,27.1417,27.0659,27.0962,128700.0
2013-10-01 10:00:00,35.73,35.89,35.72,35.76,48800.0,27.0887,27.21,27.0811,27.1114,48800.0
2013-10-01 10:10:00,35.75,35.75,35.61,35.73,74200.0,27.1038,27.1038,26.9977,27.0887,74200.0
2013-10-01 10:20:00,35.74,35.82,35.74,35.74,80500.0,27.0962,27.1569,27.0962,27.0962,80500.0
2013-10-01 10:30:00,35.74,35.83,35.74,35.8,125900.0,27.0962,27.1645,27.0962,27.1417,125900.0
2013-10-01 10:40:00,35.8,35.85,35.8,35.8,79900.0,27.1417,27.1796,27.1417,27.1417,79900.0
2013-10-01 10:50:00,35.8,35.83,35.74,35.78,58400.0,27.1417,27.1645,27.0962,27.1266,58400.0
2013-10-01 11:00:00,35.79,35.87,35.78,35.84,56400.0,27.1342,27.1948,27.1266,27.1721,56400.0
2013-10-01 11:10:00,35.83,35.9,35.83,35.9,67700.0,27.1645,27.2175,27.1645,27.2175,67700.0
2013-10-01 11:20:00,35.89,35.9,35.82,35.83,51100.0,27.21,27.2175,27.1569,27.1645,51100.0
2013-10-01 11:30:00,35.82,35.9,35.82,35.9,56100.0,27.1569,27.2175,27.1569,27.2175,56100.0
2013-10-01 11:40:00,35.9,35.95,35.89,35.94,101800.0,27.2175,27.2555,27.21,27.2479,101800.0
2013-10-01 11:50:00,35.93,35.95,35.91,35.95,35200.0,27.2403,27.2555,27.2251,27.2555,35200.0
2013-10-01 12:00:00,35.94,36.01,35.93,36.01,50400.0,27.2479,27.3009,27.2403,27.3009,50400.0
2013-10-01 12:10:00,36.01,36.07,36.0,36.07,105600.0,27.3009,27.3464,27.2934,27.3464,105600.0
2013-10-01 12:20:00,36.06,36.09,36.06,36.07,73200.0,27.3389,27.3616,27.3389,27.3464,73200.0
2013-10-01 12:30:00,36.07,36.07,36.02,36.02,30500.0,27.3464,27.3464,27.3085,27.3085,30500.0
2013-10-01 12:40:00,36.02,36.03,36.01,36.03,30100.0,27.3085,27.3161,27.3009,27.3161,30100.0
2013-10-01 12:50:00,36.03,36.04,35.99,36.01,40000.0,27.3161,27.3237,27.2858,27.3009,40000.0
2013-10-01 13:00:00,36.01,36.04,36.0,36.04,33500.0,27.3009,27.3237,27.2934,27.3237,33500.0
2013-10-01 13:10:00,36.04,36.05,36.01,36.05,59600.0,27.3237,27.3313,27.3009,27.3313,59600.0
2013-10-01 13:20:00,36.05,36.06,35.99,36.0,47600.0,27.3313,27.3389,27.2858,27.2934,47600.0
2013-10-01 13:30:00,36.0,36.01,35.95,35.97,27200.0,27.2934,27.3009,27.2555,27.2706,27200.0
2013-10-01 13:40:00,35.97,36.02,35.96,36.02,45500.0,27.2706,27.3085,27.263,27.3085,45500.0
2013-10-01 13:50:00,36.02,36.07,36.02,36.07,48200.0,27.3085,27.3464,27.3085,27.3464,48200.0
2013-10-01 14:00:00,36.07,36.07,36.03,36.05,50400.0,27.3464,27.3464,27.3161,27.3313,50400.0
2013-10-01 14:10:00,36.05,36.05,36.04,36.05,53700.0,27.3313,27.3313,27.3237,27.3313,53700.0
2013-10-01 14:20:00,36.04,36.05,35.95,35.95,82100.0,27.3237,27.3313,27.2555,27.2555,82100.0
2013-10-01 14:30:00,35.96,35.98,35.91,35.94,75200.0,27.263,27.2782,27.2251,27.2479,75200.0
2013-10-01 14:40:00,35.94,35.94,35.89,35.92,79300.0,27.2479,27.2479,27.21,27.2327,79300.0
2013-10-01 14:50:00,35.91,36.0,35.9,35.98,79100.0,27.2251,27.2934,27.2175,27.2782,79100.0
2013-10-01 15:00:00,35.97,36.08,35.95,36.08,497900.0,27.2706,27.354,27.2555,27.354,497900.0
2013-10-01 15:10:00,36.08,36.15,36.08,36.13,178400.0,27.354,27.4071,27.354,27.3919,178400.0
2013-10-01 15:20:00,36.12,36.12,36.04,36.06,168900.0,27.3843,27.3843,27.3237,27.3389,168900.0
2013-10-01 15:30:00,36.06,36.11,36.06,36.11,138600.0,27.3389,27.3768,27.3389,27.3768,138600.0
2013-10-01 15:40:00,36.1,36.12,36.05,36.11,288400.0,27.3692,27.3843,27.3313,27.3768,288400.0
2013-10-01 15:50:00,36.1,36.17,36.09,36.17,316500.0,27.3692,27.4222,27.3616,27.4222,316500.0
2013-10-02 09:30:00,35.97,35.97,35.75,35.79,216600.0,27.2706,27.2706,27.1038,27.1342,216600.0
2013-10-02 09:40:00,35.78,35.85,35.72,35.84,159500.0,27.1266,27.1796,27.0811,27.1721,159500.0
2013-10-02 09:50:00,35.83,35.83,35.71,35.75,608700.0,27.1645,27.1645,27.0735,27.1038,608700.0
2013-10-02 10:00:00,35.74,35.76,35.69,35.74,116700.0,27.0962,27.1114,27.0583,27.0962,116700.0
2013-10-02 10:10:00,35.73,35.78,35.68,35.77,132600.0,27.0887,27.1266,27.0508,27.119,132600.0
2013-10-02 10:20:00,35.77,35.78,35.7,35.75,95800.0,27.119,27.1266,27.0659,27.1038,95800.0
2013-10-02 10:30:00,35.75,35.85,35.72,35.83,120200.0,27.1038,27.1796,27.0811,27.1645,120200.0
2013-10-02 10:40:00,35.83,35.84,35.8,35.82,179700.0,27.1645,27.1721,27.1417,27.1569,179700.0
2013-10-02 10:50:00,35.82,35.88,35.8,35.86,102100.0,27.1569,27.2024,27.1417,27.1872,102100.0
2013-10-02 11:00:00,35.86,35.86,35.84,35.85,47900.0,27.1872,27.1872,27.1721,27.1796,47900.0
2013-10-02 11:10:00,35.85,35.9,35.83,35.89,98200.0,27.1796,27.2175,27.1645,27.21,98200.0
2013-10-02 11:20:00,35.87,35.88,35.79,35.79,72600.0,27.1948,27.2024,27.1342,27.1342,72600.0
2013-10-02 11:30:00,35.79,35.85,35.79,35.84,55000.0,27.1342,27.1796,27.1342,27.1721,55000.0
2013-10-02 11:40:00,35.84,35.86,35.82,35.85,84900.0,27.1721,27.1872,27.1569,27.1796,84900.0
2013-10-02 11:50:00,35.85,35.91,35.85,35.87,175500.0,27.1796,27.2251,27.1796,27.1948,175500.0
2013-10-02 12:00:00,35.87,35.93,35.87,35.93,96100.0,27.1948,27.2403,27.1948,27.2403,96100.0
2013-10-02 12:10:00,35.92,35.94,35.88,35.88,44400.0,27.2327,27.2479,27.2024,27.2024,44400.0
2013-10-02 12:20:00,35.89,35.9,35.84,35.87,41100.0,27.21,27.2175,27.1721,27.1948,41100.0
2013-10-02 12:30:00,35.88,35.91,35.88,35.9,14900.0,27.2024,27.2251,27.2024,27.2175,14900.0
2013-10-02 12:40:00,35.91,35.91,35.88,35.89,30900.0,27.2251,27.2251,27.2024,27.21,30900.0
2013-10-02 12:50:00,35.88,35.91,35.88,35.9,8700.0,27.2024,27.2251,27.2024,27.2175,8700.0
2013-10-02 13:00:00,35.89,35.92,35.89,35.91,45900.0,27.21,27.2327,27.21,27.2251,45900.0
2013-10-02 13:10:00,35.91,35.91,35.88,35.9,45700.0,27.2251,27.2251,27.2024,27.2175,45700.0
2013-10-02 13:20:00,35.88,35.97,35.88,35.96,89400.0,27.2024,27.2706,27.2024,27.263,89400.0
2013-10-02 13:30:00,35.96,35.97,35.92,35.94,59800.0,27.263,27.2706,27.2327,27.2479,59800.0
2013-10-02 13:40:00,35.94,35.94,35.88,35.9,62500.0,27.2479,27.2479,27.2024,27.2175,62500.0
2013-10-02 13:50:00,35.89,35.9,35.84,35.84,14400.0,27.21,27.2175,27.1721,27.1721,14400.0
2013-10-02 14:00:00,35.84,35.86,35.82,35.82,73300.0,27.1721,27.1872,27.1569,27.1569,73300.0
2013-10-02 14:10:00,35.82,35.83,35.78,35.79,72600.0,27.1569,27.1645,27.1266,27.1342,72600.0
2013-10-02 14:20:00,35.79,35.81,35.79,35.81,14800.0,27.1342,27.1493,27.1342,27.1493,14800.0
2013-10-02 14:30:00,35.8,35.81,35.78,35.79,38900.0,27.1417,27.1493,27.1266,27.1342,38900.0
2013-10-02 14:40:00,35.78,35.8,35.78,35.79,69900.0,27.1266,27.1417,27.1266,27.1342,69900.0
2013-10-02 14:50:00,35.78,35.79,35.75,35.76,28100.0,27.1266,27.1342,27.1038,27.1114,28100.0
2013-10-02 15:00:00,35.76,35.77,35.74,35.76,46000.0,27.1114,27.119,27.0962,27.1114,46000.0
2013-10-02 15:10:00,35.76,35.78,35.75,35.77,59500.0,27.1114,27.1266,27.1038,27.119,59500.0
2013-10-02 15:20:00,35.78,35.78,35.74,35.77,86900.0,27.1266,27.1266,27.0962,27.119,86900.0
2013-10-02 15:30:00,35.76,35.79,35.76,35.77,42400.0,27.1114,27.1342,27.1114,27.119,42400.0
2013-10-02 15:40:00,35.77,35.77,35.74,35.75,68900.0,27.119,27.119,27.0962,27.1038,68900.0
2013-10-02 15:50:00,35.76,35.79,35.75,35.79,136300.0,27.1114,27.1342,27.1038,27.1342,136300.0
2013-10-03 09:30:00,35.76,35.79,35.62,35.65,30800.0,27.1114,27.1342,27.0053,27.028,30800.0
2013-10-03 09:40:00,35.61,35.67,35.54,35.64,89500.0,26.9977,27.0432,26.9446,27.0204,89500.0
2013-10-03 09:50:00,35.65,35.72,35.61,35.67,66600.0,27.028,27.0811,26.9977,27.0432,66600.0
2013-10-03 10:00:00,35.66,35.66,35.5,35.59,73700.0,27.0356,27.0356,26.9143,26.9825,73700.0
2013-10-03 10:10:00,35.58,35.66,35.56,35.63,124500.0,26.9749,27.0356,26.9598,27.0128,124500.0
2013-10-03 10:20:00,35.63,35.65,35.55,35.65,94900.0,27.0128,27.028,26.9522,27.028,94900.0
2013-10-03 10:30:00,35.65,35.65,35.54,35.57,63400.0,27.028,27.028,26.9446,26.9674,63400.0
2013-10-03 10:40:00,35.56,35.56,35.52,35.56,60500.0,26.9598,26.9598,26.9295,26.9598,60500.0
2013-10-03 10:50:00,35.55,35.59,35.54,35.55,35400.0,26.9522,26.9825,26.9446,26.9522,35400.0
2013-10-03 11:00:00,35.54,35.66,35.53,35.64,145900.0,26.9446,27.0356,26.937,27.0204,145900.0
2013-10-03 11:10:00,35.65,35.65,35.6,35.62,37500.0,27.028,27.028,26.9901,27.0053,37500.0
2013-10-03 11:20:00,35.61,35.63,35.55,35.56,38000.0,26.9977,27.0128,26.9522,26.9598,38000.0
2013-10-03 11:30:00,35.56,35.59,35.5,35.52,120900.0,26.9598,26.9825,26.9143,26.9295,120900.0
2013-10-03 11:40:00,35.53,35.53,35.47,35.49,36100.0,26.937,26.937,26.8915,26.9067,36100.0
2013-10-03 11:50:00,35.49,35.51,35.45,35.47,69900.0,26.9067,26.9219,26.8764,26.8915,69900.0
2013-10-03 12:00:00,35.47,35.49,35.45,35.49,29600.0,26.8915,26.9067,26.8764,26.9067,29600.0
2013-10-03 12:10:00,35.5,35.52,35.47,35.48,26100.0,26.9143,26.9295,26.8915,26.8991,26100.0
2013-10-03 12:20:00,35.48,35.48,35.42,35.47,34000.0,26.8991,26.8991,26.8536,26.8915,34000.0
2013-10-03 12:30:00,35.47,35.49,35.45,35.49,9700.0,26.8915,26.9067,26.8764,26.9067,9700.0
2013-10-03 12:40:00,35.48,35.51,35.45,35.5,26700.0,26.8991,26.9219,26.8764,26.9143,26700.0
2013-10-03 12:50:00,35.5,35.51,35.47,35.47,21700.0,26.9143,26.9219,26.8915,26.8915,21700.0
2013-10-03 13:00:00,35.47,35.53,35.46,35.53,28900.0,26.8915,26.937,26.884,26.937,28900.0
2013-10-03 13:10:00,35.52,35.53,35.48,35.48,13200.0,26.9295,26.937,26.8991,26.8991,13200.0
2013-10-03 13:20:00,35.48,35.6,35.48,35.58,67200.0,26.8991,26.9901,26.8991,26.9749,67200.0
2013-10-03 13:30:00,35.59,35.61,35.54,35.55,40100.0,26.9825,26.9977,26.9446,26.9522,40100.0
2013-10-03 13:40:00,35.56,35.6,35.56,35.58,21500.0,26.9598,26.9901,26.9598,26.9749,21500.0
2013-10-03 13:50:00,35.58,35.59,35.53,35.58,41700.0,26.9749,26.9825,26.937,26.9749,41700.0
2013-10-03 14:00:00,35.58,35.58,35.53,35.55,32100.0,26.9749,26.9749,26.937,26.9522,32100.0
2013-10-03 14:10:00,35.55,35.61,35.54,35.58,35000.0,26.9522,26.9977,26.9446,26.9749,35000.0
2013-10-03 14:20:00,35.59,35.62,35.51,35.61,50500.0,26.9825,27.0053,26.9219,26.9977,50500.0
2013-10-03 14:30:00,35.61,35.61,35.55,35.58,42700.0,26.9977,26.9977,26.9522,26.9749,42700.0
2013-10-03 14:40:00,35.58,35.62,35.58,35.59,21000.0,26.9749,27.0053,26.9749,26.9825,21000.0
2013-10-03 14:50:00,35.6,35.69,35.6,35.65,145900.0,26.9901,27.0583,26.9901,27.028,145900.0
2013-10-03 15:00:00,35.64,35.66,35.62,35.62,45300.0,27.0204,27.0356,27.0053,27.0053,45300.0
2013-10-03 15:10:00,35.61,35.64,35.59,35.62,43500.0,26.9977,27.0204,26.9825,27.0053,43500.0
2013-10-03 15:20:00,35.62,35.68,35.61,35.68,35600.0,27.0053,27.0508,26.9977,27.0508,35600.0
2013-10-03 15:30:00,35.67,35.68,35.63,35.65,13800.0,27.0432,27.0508,27.0128,27.028,13800.0
2013-10-03 15:40:00,35.66,35.66,35.62,35.64,55100.0,27.0356,27.0356,27.0053,27.0204,55100.0
2013-10-03 15:50:00,35.63,35.66,35.6,35.63,121400.0,27.0128,27.0356,26.9901,27.0128,121400.0
2013-10-04 09:30:00,35.7,35.7,35.59,35.63,25300.0,27.0659,27.0659,26.9825,27.0128,25300.0
2013-10-04 09:40:00,35.63,35.72,35.58,35.69,51500.0,27.0128,27.0811,26.9749,27.0583,51500.0
2013-10-04 09:50:00,35.69,35.75,35.63,35.63,28400.0,27.0583,27.1038,27.0128,27.0128,28400.0
2013-10-04 10:00:00,35.63,35.67,35.59,35.63,25000.0,27.0128,27.0432,26.9825,27.0128,25000.0
2013-10-04 10:10:00,35.62,35.7,35.6,35.62,46900.0,27.0053,27.0659,26.9901,27.0053,46900.0
2013-10-04 10:20:00,35.62,35.69,35.61,35.67,27700.0,27.0053,27.0583,26.9977,27.0432,27700.0
2013-10-04 10:30:00,35.69,35.76,35.69,35.72,49300.0,27.0583,27.1114,27.0583,27.0811,49300.0
2013-10-04 10:40:00,35.72,35.78,35.7,35.76,26800.0,27.0811,27.1266,27.0659,27.1114,26800.0
2013-10-04 10:50:00,35.76,35.77,35.74,35.76,50400.0,27.1114,27.119,27.0962,27.1114,50400.0
2013-10-04 11:00:00,35.76,35.8,35.72,35.74,83400.0,27.1114,27.1417,27.0811,27.0962,83400.0
2013-10-04 11:10:00,35.74,35.8,35.72,35.8,28800.0,27.0962,27.1417,27.0811,27.1417,28800.0
2013-10-04 11:20:00,35.8,35.81,35.78,35.8,7800.0,27.1417,27.1493,27.1266,27.1417,7800.0
2013-10-04 11:30:00,35.81,35.84,35.79,35.81,12700.0,27.1493,27.1721,27.1342,27.1493,12700.0
2013-10-04 11:40:00,35.82,35.86,35.81,35.86,60000.0,27.1569,27.1872,27.1493,27.1872,60000.0
2013-10-04 11:50:00,35.86,35.86,35.82,35.82,15300.0,27.1872,27.1872,27.1569,27.1569,15300.0
2013-10-04 12:00:00,35.82,35.85,35.82,35.85,7600.0,27.1569,27.1796,27.1569,27.1796,7600.0
2013-10-04 12:10:00,35.84,35.91,35.84,35.91,22200.0,27.1721,27.2251,27.1721,27.2251,22200.0
2013-10-04 12:20:00,35.91,35.94,35.9,35.93,45600.0,27.2251,27.2479,27.2175,27.2403,45600.0
2013-10-04 12:30:00,35.93,35.93,35.86,35.88,36600.0,27.2403,27.2403,27.1872,27.2024,36600.0
2013-10-04 12:40:00,35.88,35.92,35.85,35.86,33500.0,27.2024,27.2327,27.1796,27.1872,33500.0
2013-10-04 12:50:00,35.85,35.91,35.85,35.9,18800.0,27.1796,27.2251,27.1796,27.2175,18800.0
2013-10-04 13:00:00,35.91,35.92,35.89,35.89,14100.0,27.2251,27.2327,27.21,27.21,14100.0
2013-10-04 13:10:00,35.89,35.89,35.87,35.88,9600.0,27.21,27.21,27.1948,27.2024,9600.0
2013-10-04 13:20:00,35.89,35.91,35.87,35.9,13500.0,27.21,27.2251,27.1948,27.2175,13500.0
2013-10-04 13:30:00,35.9,35.91,35.86,35.89,58000.0,27.2175,27.2251,27.1872,27.21,58000.0
2013-10-04 13:40:00,35.89,35.9,35.87,35.87,24100.0,27.21,27.2175,27.1948,27.1948,24100.0
2013-10-04 13:50:00,35.87,35.9,35.86,35.87,12100.0,27.1948,27.2175,27.1872,27.1948,12100.0
2013-10-04 14:00:00,35.87,35.91,35.86,35.87,55500.0,27.1948,27.2251,27.1872,27.1948,55500.0
2013-10-04 14:10:00,35.88,35.94,35.87,35.92,125400.0,27.2024,27.2479,27.1948,27.2327,125400.0
2013-10-04 14:20:00,35.92,35.92,35.89,35.91,23000.0,27.2327,27.2327,27.21,27.2251,23000.0
2013-10-04 14:30:00,35.92,35.94,35.91,35.93,12000.0,27.2327,27.2479,27.2251,27.2403,12000.0
2013-10-04 14:40:00,35.94,35.96,35.92,35.96,47200.0,27.2479,27.263,27.2327,27.263,47200.0
2013-10-04 14:50:00,35.97,35.99,35.96,35.98,52100.0,27.2706,27.2858,27.263,27.2782,52100.0
2013-10-04 15:00:00,35.98,35.99,35.94,35.97,21100.0,27.2782,27.2858,27.2479,27.2706,21100.0
2013-10-04 15:10:00,35.97,35.98,35.95,35.96,90100.0,27.2706,27.2782,27.2555,27.263,90100.0
2013-10-04 15:20:00,35.97,35.97,35.94,35.95,57200.0,27.2706,27.2706,27.2479,27.2555,57200.0
2013-10-04 15:30:00,35.95,35.97,35.93,35.95,41600.0,27.2555,27.2706,27.2403,27.2555,41600.0
2013-10-04 15:40:00,35.96,35.96,35.89,35.9,90800.0,27.263,27.263,27.21,27.2175,90800.0
2013-10-04 15:50:00,35.9,35.93,35.89,35.93,180500.0,27.2175,27.2403,27.21,27.2403,180500.0
2013-10-07 09:30:00,35.66,35.68,35.46,35.46,51700.0,27.0356,27.0508,26.884,26.884,51700.0
2013-10-07 09:40:00,35.47,35.52,35.45,35.52,82100.0,26.8915,26.9295,26.8764,26.9295,82100.0
2013-10-07 09:50:00,35.52,35.55,35.46,35.52,129400.0,26.9295,26.9522,26.884,26.9295,129400.0
2013-10-07 10:00:00,35.51,35.59,35.49,35.56,69800.0,26.9219,26.9825,26.9067,26.9598,69800.0
2013-10-07 10:10:00,35.54,35.54,35.48,35.52,73800.0,26.9446,26.9446,26.8991,26.9295,73800.0
2013-10-07 10:20:00,35.52,35.61,35.52,35.56,90500.0,26.9295,26.9977,26.9295,26.9598,90500.0
2013-10-07 10:30:00,35.57,35.62,35.55,35.58,67000.0,26.9674,27.0053,26.9522,26.9749,67000.0
2013-10-07 10:40:00,35.58,35.66,35.58,35.62,90000.0,26.9749,27.0356,26.9749,27.0053,90000.0
2013-10-07 10:50:00,35.61,35.62,35.55,35.56,75500.0,26.9977,27.0053,26.9522,26.9598,75500.0
2013-10-07 11:00:00,35.56,35.57,35.52,35.57,78100.0,26.9598,26.9674,26.9295,26.9674,78100.0
2013-10-07 11:10:00,35.57,35.59,35.53,35.53,37600.0,26.9674,26.9825,26.937,26.937,37600.0
2013-10-07 11:20:00,35.53,35.56,35.53,35.55,40900.0,26.937,26.9598,26.937,26.9522,40900.0
2013-10-07 11:30:00,35.54,35.58,35.51,35.54,38800.0,26.9446,26.9749,26.9219,26.9446,38800.0
2013-10-07 11:40:00,35.55,35.55,35.5,35.52,51600.0,26.9522,26.9522,26.9143,26.9295,51600.0
2013-10-07 11:50:00,35.52,35.55,35.5,35.52,33200.0,26.9295,26.9522,26.9143,26.9295,33200.0
2013-10-07 12:00:00,35.51,35.53,35.51,35.52,21100.0,26.9219,26.937,26.9219,26.9295,21100.0
2013-10-07 12:10:00,35.53,35.54,35.52,35.53,12400.0,26.937,26.9446,26.9295,26.937,12400.0
2013-10-07 12:20:00,35.53,35.53,35.47,35.47,28700.0,26.937,26.937,26.8915,26.8915,28700.0
2013-10-07 12:30:00,35.47,35.48,35.44,35.45,61200.0,26.8915,26.8991,26.8688,26.8764,61200.0
2013-10-07 12:40:00,35.45,35.48,35.44,35.47,26600.0,26.8764,26.8991,26.8688,26.8915,26600.0
2013-10-07 12:50:00,35.46,35.48,35.46,35.47,28500.0,26.884,26.8991,26.884,26.8915,28500.0
2013-10-07 13:00:00,35.47,35.52,35.47,35.51,41500.0,26.8915,26.9295,26.8915,26.9219,41500.0
2013-10-07 13:10:00,35.52,35.55,35.52,35.53,39000.0,26.9295,26.9522,26.9295,26.937,39000.0
2013-10-07 13:20:00,35.54,35.54,35.5,35.53,39000.0,26.9446,26.9446,26.9143,26.937,39000.0
2013-10-07 13:30:00,35.53,35.55,35.46,35.49,60500.0,26.937,26.9522,26.884,26.9067,60500.0
2013-10-07 13:40:00,35.48,35.5,35.46,35.49,24500.0,26.8991,26.9143,26.884,26.9067,24500.0
2013-10-07 13:50:00,35.49,35.52,35.46,35.5,34000.0,26.9067,26.9295,26.884,26.9143,34000.0
2013-10-07 14:00:00,35.52,35.55,35.41,35.41,51300.0,26.9295,26.9522,26.8461,26.8461,51300.0
2013-10-07 14:10:00,35.41,35.44,35.38,35.43,66300.0,26.8461,26.8688,26.8233,26.8612,66300.0
2013-10-07 14:20:00,35.44,35.47,35.41,35.46,59600.0,26.8688,26.8915,26.8461,26.884,59600.0
2013-10-07 14:30:00,35.45,35.47,35.44,35.44,33200.0,26.8764,26.8915,26.8688,26.8688,33200.0
2013-10-07 14:40:00,35.43,35.49,35.42,35.47,27100.0,26.8612,26.9067,26.8536,26.8915,27100.0
2013-10-07 14:50:00,35.47,35.47,35.45,35.47,25700.0,26.8915,26.8915,26.8764,26.8915,25700.0
2013-10-07 15:00:00,35.47,35.48,35.45,35.47,67900.0,26.8915,26.8991,26.8764,26.8915,67900.0
2013-10-07 15:10:00,35.46,35.48,35.46,35.46,20500.0,26.884,26.8991,26.884,26.884,20500.0
2013-10-07 15:20:00,35.47,35.47,35.43,35.44,28400.0,26.8915,26.8915,26.8612,26.8688,28400.0
2013-10-07 15:30:00,35.44,35.44,35.38,35.39,107400.0,26.8688,26.8688,26.8233,26.8309,107400.0
2013-10-07 15:40:00,35.38,35.39,35.35,35.37,326800.0,26.8233,26.8309,26.8006,26.8157,326800.0
2013-10-07 15:50:00,35.36,35.37,35.32,35.33,143400.0,26.8081,26.8157,26.7778,26.7854,143400.0
2013-10-08 09:30:00,35.4,35.4,35.23,35.26,199300.0,26.8385,26.8385,26.7096,26.7323,199300.0
2013-10-08 09:40:00,35.27,35.32,35.16,35.17,452200.0,26.7399,26.7778,26.6565,26.6641,452200.0
2013-10-08 09:50:00,35.17,35.28,35.13,35.26,197400.0,26.6641,26.7475,26.6338,26.7323,197400.0
2013-10-08 10:00:00,35.29,35.33,35.24,35.32,100600.0,26.7551,26.7854,26.7172,26.7778,100600.0
2013-10-08 10:10:00,35.32,35.39,35.28,35.37,140400.0,26.7778,26.8309,26.7475,26.8157,140400.0
2013-10-08 10:20:00,35.37,35.38,35.33,35.34,51700.0,26.8157,26.8233,26.7854,26.793,51700.0
2013-10-08 10:30:00,35.34,35.34,35.26,35.26,29200.0,26.793,26.793,26.7323,26.7323,29200.0
2013-10-08 10:40:00,35.27,35.32,35.24,35.24,41100.0,26.7399,26.7778,26.7172,26.7172,41100.0
2013-10-08 10:50:00,35.24,35.28,35.2,35.23,42800.0,26.7172,26.7475,26.6868,26.7096,42800.0
2013-10-08 11:00:00,35.22,35.24,35.19,35.23,43200.0,26.702,26.7172,26.6793,26.7096,43200.0
2013-10-08 11:10:00,35.24,35.29,35.2,35.23,141000.0,26.7172,26.7551,26.6868,26.7096,141000.0
2013-10-08 11:20:00,35.23,35.27,35.22,35.25,22800.0,26.7096,26.7399,26.702,26.7248,22800.0
2013-10-08 11:30:00,35.26,35.26,35.15,35.17,24700.0,26.7323,26.7323,26.6489,26.6641,24700.0
2013-10-08 11:40:00,35.18,35.19,35.14,35.15,87100.0,26.6717,26.6793,26.6414,26.6489,87100.0
2013-10-08 11:50:00,35.15,35.17,35.14,35.16,51100.0,26.6489,26.6641,26.6414,26.6565,51100.0
2013-10-08 12:00:00,35.16,35.17,35.09,35.17,36200.0,26.6565,26.6641,26.6034,26.6641,36200.0
2013-10-08 12:10:00,35.17,35.19,35.14,35.17,40000.0,26.6641,26.6793,26.6414,26.6641,40000.0
2013-10-08 12:20:00,35.15,35.19,35.12,35.19,17900.0,26.6489,26.6793,26.6262,26.6793,17900.0
2013-10-08 12:30:00,35.17,35.17,35.11,35.17,31400.0,26.6641,26.6641,26.6186,26.6641,31400.0
2013-10-08 12:40:00,35.16,35.2,35.14,35.18,18100.0,26.6565,26.6868,26.6414,26.6717,18100.0
2013-10-08 12:50:00,35.17,35.18,35.13,35.18,34400.0,26.6641,26.6717,26.6338,26.6717,34400.0
2013-10-08 13:00:00,35.18,35.2,35.13,35.15,28000.0,26.6717,26.6868,26.6338,26.6489,28000.0
2013-10-08 13:10:00,35.13,35.16,35.09,35.12,35900.0,26.6338,26.6565,26.6034,26.6262,35900.0
2013-10-08 13:20:00,35.11,35.16,35.09,35.14,27700.0,26.6186,26.6565,26.6034,26.6414,27700.0
2013-10-08 13:30:00,35.16,35.18,35.11,35.12,32500.0,26.6565,26.6717,26.6186,26.6262,32500.0
2013-10-08 13:40:00,35.13,35.13,35.08,35.09,48700.0,26.6338,26.6338,26.5959,26.6034,48700.0
2013-10-08 13:50:00,35.11,35.15,35.1,35.11,60900.0,26.6186,26.6489,26.611,26.6186,60900.0
2013-10-08 14:00:00,35.11,35.12,35.07,35.09,37600.0,26.6186,26.6262,26.5883,26.6034,37600.0
2013-10-08 14:10:00,35.09,35.12,35.05,35.05,62000.0,26.6034,26.6262,26.5731,26.5731,62000.0
2013-10-08 14:20:00,35.05,35.14,35.04,35.12,82900.0,26.5731,26.6414,26.5655,26.6262,82900.0
2013-10-08 14:30:00,35.11,35.13,35.05,35.08,67700.0,26.6186,26.6338,26.5731,26.5959,67700.0
2013-10-08 14:40:00,35.07,35.09,35.05,35.07,55000.0,26.5883,26.6034,26.5731,26.5883,55000.0
2013-10-08 14:50:00,35.06,35.11,35.04,35.1,50000.0,26.5807,26.6186,26.5655,26.611,50000.0
2013-10-08 15:00:00,35.1,35.14,35.07,35.07,50000.0,26.611,26.6414,26.5883,26.5883,50000.0
2013-10-08 15:10:00,35.07,35.12,35.07,35.11,56200.0,26.5883,26.6262,26.5883,26.6186,56200.0
2013-10-08 15:20:00,35.11,35.17,35.11,35.15,78600.0,26.6186,26.6641,26.6186,26.6489,78600.0
2013-10-08 15:30:00,35.14,35.16,35.12,35.15,127600.0,26.6414,26.6565,26.6262,26.6489,127600.0
2013-10-08 15:40:00,35.15,35.17,35.08,35.09,225500.0,26.6489,26.6641,26.5959,26.6034,225500.0
2013-10-08 15:50:00,35.08,35.11,35.04,35.05,397500.0,26.5959,26.6186,26.5655,26.5731,397500.0
2013-10-09 09:30:00,35.15,35.18,35.06,35.17,25400.0,26.6489,26.6717,26.5807,26.6641,25400.0
2013-10-09 09:40:00,35.16,35.17,35.07,35.07,42800.0,26.6565,26.6641,26.5883,26.5883,42800.0
2013-10-09 09:50:00,35.07,35.17,35.05,35.17,33600.0,26.5883,26.6641,26.5731,26.6641,33600.0
2013-10-09 10:00:00,35.17,35.24,35.12,35.19,66400.0,26.6641,26.7172,26.6262,26.6793,66400.0
2013-10-09 10:10:00,35.2,35.2,35.06,35.14,96300.0,26.6868,26.6868,26.5807,26.6414,96300.0
2013-10-09 10:20:00,35.14,35.2,35.08,35.13,64300.0,26.6414,26.6868,26.5959,26.6338,64300.0
2013-10-09 10:30:00,35.13,35.23,35.12,35.13,184300.0,26.6338,26.7096,26.6262,26.6338,184300.0
2013-10-09 10:40:00,35.14,35.17,35.1,35.16,41900.0,26.6414,26.6641,26.611,26.6565,41900.0
2013-10-09 10:50:00,35.16,35.16,35.08,35.09,36000.0,26.6565,26.6565,26.5959,26.6034,36000.0
2013-10-09 11:00:00,35.1,35.15,35.08,35.08,30800.0,26.611,26.6489,26.5959,26.5959,30800.0
2013-10-09 11:10:00,35.07,35.11,35.02,35.04,66800.0,26.5883,26.6186,26.5504,26.5655,66800.0
2013-10-09 11:20:00,35.05,35.09,35.02,35.09,83600.0,26.5731,26.6034,26.5504,26.6034,83600.0
2013-10-09 11:30:00,35.09,35.15,35.09,35.12,92200.0,26.6034,26.6489,26.6034,26.6262,92200.0
2013-10-09 11:40:00,35.12,35.19,35.12,35.19,36900.0,26.6262,26.6793,26.6262,26.6793,36900.0
2013-10-09 11:50:00,35.19,35.2,35.14,35.16,66300.0,26.6793,26.6868,26.6414,26.6565,66300.0
2013-10-09 12:00:00,35.17,35.22,35.17,35.2,71300.0,26.6641,26.702,26.6641,26.6868,71300.0
2013-10-09 12:10:00,35.21,35.28,35.2,35.25,136400.0,26.6944,26.7475,26.6868,26.7248,136400.0
2013-10-09 12:20:00,35.24,35.26,35.21,35.23,62700.0,26.7172,26.7323,26.6944,26.7096,62700.0
2013-10-09 12:30:00,35.23,35.3,35.18,35.24,112500.0,26.7096,26.7627,26.6717,26.7172,112500.0
2013-10-09 12:40:00,35.25,35.26,35.18,35.2,34100.0,26.7248,26.7323,26.6717,26.6868,34100.0
2013-10-09 12:50:00,35.19,35.2,35.18,35.19,16800.0,26.6793,26.6868,26.6717,26.6793,16800.0
2013-10-09 13:00:00,35.19,35.24,35.19,35.23,17500.0,26.6793,26.7172,26.6793,26.7096,17500.0
2013-10-09 13:10:00,35.23,35.27,35.21,35.24,86800.0,26.7096,26.7399,26.6944,26.7172,86800.0
2013-10-09 13:20:00,35.24,35.3,35.24,35.24,31900.0,26.7172,26.7627,26.7172,26.7172,31900.0
2013-10-09 13:30:00,35.25,35.27,35.18,35.18,29700.0,26.7248,26.7399,26.6717,26.6717,29700.0
2013-10-09 13:40:00,35.19,35.22,35.15,35.16,30000.0,26.6793,26.702,26.6489,26.6565,30000.0
2013-10-09 13:50:00,35.15,35.21,35.15,35.2,24900.0,26.6489,26.6944,26.6489,26.6868,24900.0
2013-10-09 14:00:00,35.18,35.23,35.18,35.19,110000.0,26.6717,26.7096,26.6717,26.6793,110000.0
2013-10-09 14:10:00,35.19,35.19,35.15,35.18,46400.0,26.6793,26.6793,26.6489,26.6717,46400.0
2013-10-09 14:20:00,35.16,35.22,35.16,35.2,86900.0,26.6565,26.702,26.6565,26.6868,86900.0
2013-10-09 14:30:00,35.2,35.22,35.18,35.2,54700.0,26.6868,26.702,26.6717,26.6868,54700.0
2013-10-09 14:40:00,35.2,35.21,35.18,35.19,20700.0,26.6868,26.6944,26.6717,26.6793,20700.0
2013-10-09 14:50:00,35.18,35.22,35.17,35.21,27900.0,26.6717,26.702,26.6641,26.6944,27900.0
2013-10-09 15:00:00,35.2,35.21,35.16,35.18,29100.0,26.6868,26.6944,26.6565,26.6717,29100.0
2013-10-09 15:10:00,35.2,35.2,35.16,35.17,30000.0,26.6868,26.6868,26.6565,26.6641,30000.0
2013-10-09 15:20:00,35.16,35.18,35.15,35.17,36800.0,26.6565,26.6717,26.6489,26.6641,36800.0
2013-10-09 15:30:00,35.17,35.2,35.17,35.17,23600.0,26.6641,26.6868,26.6641,26.6641,23600.0
2013-10-09 15:40:00,35.17,35.17,35.03,35.04,82100.0,26.6641,26.6641,26.558,26.5655,82100.0
2013-10-09 15:50:00,35.02,35.13,35.02,35.13,176800.0,26.5504,26.6338,26.5504,26.6338,176800.0
2013-10-10 09:30:00,35.51,35.7,35.46,35.7,74000.0,26.9219,27.0659,26.884,27.0659,74000.0
2013-10-10 09:40:00,35.7,35.75,35.66,35.67,249500.0,27.0659,27.1038,27.0356,27.0432,249500.0
2013-10-10 09:50:00,35.68,35.81,35.68,35.78,129500.0,27.0508,27.1493,27.0508,27.1266,129500.0
2013-10-10 10:00:00,35.78,35.85,35.73,35.73,38500.0,27.1266,27.1796,27.0887,27.0887,38500.0
2013-10-10 10:10:00,35.75,35.8,35.73,35.8,56900.0,27.1038,27.1417,27.0887,27.1417,56900.0
2013-10-10 10:20:00,35.8,35.8,35.76,35.76,32600.0,27.1417,27.1417,27.1114,27.1114,32600.0
2013-10-10 10:30:00,35.76,35.82,35.73,35.79,87900.0,27.1114,27.1569,27.0887,27.1342,87900.0
2013-10-10 10:40:00,35.79,35.83,35.78,35.8,32000.0,27.1342,27.1645,27.1266,27.1417,32000.0
2013-10-10 10:50:00,35.8,35.82,35.75,35.8,69600.0,27.1417,27.1569,27.1038,27.1417,69600.0
2013-10-10 11:00:00,35.8,35.8,35.73,35.75,55900.0,27.1417,27.1417,27.0887,27.1038,55900.0
2013-10-10 11:10:00,35.75,35.76,35.69,35.69,24600.0,27.1038,27.1114,27.0583,27.0583,24600.0
2013-10-10 11:20:00,35.7,35.76,35.7,35.75,50000.0,27.0659,27.1114,27.0659,27.1038,50000.0
2013-10-10 11:30:00,35.76,35.85,35.72,35.82,164500.0,27.1114,27.1796,27.0811,27.1569,164500.0
2013-10-10 11:40:00,35.83,35.83,35.78,35.81,33600.0,27.1645,27.1645,27.1266,27.1493,33600.0
2013-10-10 11:50:00,35.8,35.84,35.79,35.8,23800.0,27.1417,27.1721,27.1342,27.1417,23800.0
2013-10-10 12:00:00,35.8,35.84,35.79,35.82,75500.0,27.1417,27.1721,27.1342,27.1569,75500.0
2013-10-10 12:10:00,35.82,35.85,35.82,35.85,10000.0,27.1569,27.1796,27.1569,27.1796,10000.0
2013-10-10 12:20:00,35.85,35.85,35.83,35.84,4800.0,27.1796,27.1796,27.1645,27.1721,4800.0
2013-10-10 12:30:00,35.84,35.88,35.84,35.87,61000.0,27.1721,27.2024,27.1721,27.1948,61000.0
2013-10-10 12:40:00,35.88,35.91,35.87,35.87,38700.0,27.2024,27.2251,27.1948,27.1948,38700.0
2013-10-10 12:50:00,35.87,35.91,35.86,35.91,19000.0,27.1948,27.2251,27.1872,27.2251,19000.0
2013-10-10 13:00:00,35.9,35.9,35.83,35.83,26500.0,27.2175,27.2175,27.1645,27.1645,26500.0
2013-10-10 13:10:00,35.83,35.9,35.83,35.88,16100.0,27.1645,27.2175,27.1645,27.2024,16100.0
2013-10-10 13:20:00,35.88,35.9,35.85,35.87,15900.0,27.2024,27.2175,27.1796,27.1948,15900.0
2013-10-10 13:30:00,35.87,35.91,35.86,35.86,19500.0,27.1948,27.2251,27.1872,27.1872,19500.0
2013-10-10 13:40:00,35.86,35.9,35.86,35.89,53300.0,27.1872,27.2175,27.1872,27.21,53300.0
2013-10-10 13:50:00,35.9,35.91,35.88,35.91,19500.0,27.2175,27.2251,27.2024,27.2251,19500.0
2013-10-10 14:00:00,35.9,35.9,35.87,35.87,12500.0,27.2175,27.2175,27.1948,27.1948,12500.0
2013-10-10 14:10:00,35.87,35.89,35.85,35.85,23900.0,27.1948,27.21,27.1796,27.1796,23900.0
2013-10-10 14:20:00,35.85,35.89,35.85,35.86,14400.0,27.1796,27.21,27.1796,27.1872,14400.0
2013-10-10 14:30:00,35.86,35.89,35.84,35.85,27500.0,27.1872,27.21,27.1721,27.1796,27500.0
2013-10-10 14:40:00,35.87,35.88,35.85,35.85,16700.0,27.1948,27.2024,27.1796,27.1796,16700.0
2013-10-10 14:50:00,35.85,35.87,35.85,35.86,9800.0,27.1796,27.1948,27.1796,27.1872,9800.0
2013-10-10 15:00:00,35.87,35.96,35.86,35.96,100700.0,27.1948,27.263,27.1872,27.263,100700.0
2013-10-10 15:10:00,35.96,35.98,35.92,35.92,47800.0,27.263,27.2782,27.2327,27.2327,47800.0
2013-10-10 15:20:00,35.93,35.96,35.91,35.94,38700.0,27.2403,27.263,27.2251,27.2479,38700.0
2013-10-10 15:30:00,35.95,35.97,35.92,35.93,64300.0,27.2555,27.2706,27.2327,27.2403,64300.0
2013-10-10 15:40:00,35.93,35.97,35.9,35.9,231600.0,27.2403,27.2706,27.2175,27.2175,231600.0
2013-10-10 15:50:00,35.9,35.95,35.89,35.94,147800.0,27.2175,27.2555,27.21,27.2479,147800.0
2013-10-11 09:30:00,35.9,35.92,35.67,35.72,100400.0,27.2175,27.2327,27.0432,27.0811,100400.0
2013-10-11 09:40:00,35.73,35.87,35.71,35.81,154000.0,27.0887,27.1948,27.0735,27.1493,154000.0
2013-10-11 09:50:00,35.81,35.87,35.74,35.87,681200.0,27.1493,27.1948,27.0962,27.1948,681200.0
2013-10-11 10:00:00,35.88,35.95,35.85,35.95,135700.0,27.2024,27.2555,27.1796,27.2555,135700.0
2013-10-11 10:10:00,35.95,35.97,35.88,35.9,203100.0,27.2555,27.2706,27.2024,27.2175,203100.0
2013-10-11 10:20:00,35.9,35.9,35.8,35.85,237600.0,27.2175,27.2175,27.1417,27.1796,237600.0
2013-10-11 10:30:00,35.85,35.9,35.84,35.87,89700.0,27.1796,27.2175,27.1721,27.1948,89700.0
2013-10-11 10:40:00,35.86,35.93,35.85,35.91,73000.0,27.1872,27.2403,27.1796,27.2251,73000.0
2013-10-11 10:50:00,35.91,36.09,35.91,36.09,123400.0,27.2251,27.3616,27.2251,27.3616,123400.0
2013-10-11 11:00:00,36.08,36.08,36.03,36.06,18900.0,27.354,27.354,27.3161,27.3389,18900.0
2013-10-11 11:10:00,36.06,36.13,36.06,36.11,140600.0,27.3389,27.3919,27.3389,27.3768,140600.0
2013-10-11 11:20:00,36.11,36.13,36.06,36.08,50900.0,27.3768,27.3919,27.3389,27.354,50900.0
2013-10-11 11:30:00,36.09,36.18,36.06,36.17,89500.0,27.3616,27.4298,27.3389,27.4222,89500.0
2013-10-11 11:40:00,36.18,36.31,36.18,36.3,219800.0,27.4298,27.5284,27.4298,27.5208,219800.0
2013-10-11 11:50:00,36.3,36.31,36.25,36.31,54800.0,27.5208,27.5284,27.4829,27.5284,54800.0
2013-10-11 12:00:00,36.31,36.4,36.3,36.4,220500.0,27.5284,27.5966,27.5208,27.5966,220500.0
2013-10-11 12:10:00,36.4,36.43,36.4,36.43,74300.0,27.5966,27.6194,27.5966,27.6194,74300.0
2013-10-11 12:20:00,36.44,36.45,36.41,36.43,40100.0,27.6269,27.6345,27.6042,27.6194,40100.0
2013-10-11 12:30:00,36.43,36.44,36.4,36.43,35500.0,27.6194,27.6269,27.5966,27.6194,35500.0
2013-10-11 12:40:00,36.44,36.5,36.41,36.47,18400.0,27.6269,27.6724,27.6042,27.6497,18400.0
2013-10-11 12:50:00,36.47,36.55,36.47,36.54,81800.0,27.6497,27.7103,27.6497,27.7028,81800.0
2013-10-11 13:00:00,36.54,36.61,36.53,36.61,23900.0,27.7028,27.7558,27.6952,27.7558,23900.0
2013-10-11 13:10:00,36.61,36.61,36.51,36.53,45100.0,27.7558,27.7558,27.68,27.6952,45100.0
2013-10-11 13:20:00,36.52,36.53,36.5,36.5,13700.0,27.6876,27.6952,27.6724,27.6724,13700.0
2013-10-11 13:30:00,36.51,36.52,36.48,36.48,35000.0,27.68,27.6876,27.6573,27.6573,35000.0
2013-10-11 13:40:00,36.48,36.48,36.45,36.48,124200.0,27.6573,27.6573,27.6345,27.6573,124200.0
2013-10-11 13:50:00,36.47,36.53,36.45,36.53,132500.0,27.6497,27.6952,27.6345,27.6952,132500.0
2013-10-11 14:00:00,36.52,36.59,36.5,36.59,124800.0,27.6876,27.7407,27.6724,27.7407,124800.0
2013-10-11 14:10:00,36.59,36.59,36.54,36.57,88400.0,27.7407,27.7407,27.7028,27.7255,88400.0
2013-10-11 14:20:00,36.57,36.66,36.57,36.66,307500.0,27.7255,27.7937,27.7255,27.7937,307500.0
2013-10-11 14:30:00,36.66,36.68,36.63,36.64,411800.0,27.7937,27.8089,27.771,27.7786,411800.0
2013-10-11 14:40:00,36.63,36.66,36.62,36.63,62600.0,27.771,27.7937,27.7634,27.771,62600.0
2013-10-11 14:50:00,36.62,36.63,36.59,36.63,93600.0,27.7634,27.771,27.7407,27.771,93600.0
2013-10-11 15:00:00,36.63,36.63,36.58,36.61,101100.0,27.771,27.771,27.7331,27.7558,101100.0
2013-10-11 15:10:00,36.6,36.62,36.52,36.57,179600.0,27.7483,27.7634,27.6876,27.7255,179600.0
2013-10-11 15:20:00,36.57,36.6,36.56,36.6,64200.0,27.7255,27.7483,27.7179,27.7483,64200.0
2013-10-11 15:30:00,36.6,36.64,36.6,36.6,123600.0,27.7483,27.7786,27.7483,27.7483,123600.0
2013-10-11 15:40:00,36.6,36.62,36.58,36.59,131300.0,27.7483,27.7634,27.7331,27.7407,131300.0
2013-10-11 15:50:00,36.59,36.68,36.57,36.67,227700.0,27.7407,27.8089,27.7255,27.8013,227700.0
2013-10-14 09:30:00,36.39,36.69,36.39,36.65,46800.0,27.589,27.8165,27.589,27.7862,46800.0
2013-10-14 09:40:00,36.65,36.73,36.63,36.63,286000.0,27.7862,27.8468,27.771,27.771,286000.0
2013-10-14 09:50:00,36.63,36.67,36.56,36.61,82400.0,27.771,27.8013,27.7179,27.7558,82400.0
2013-10-14 10:00:00,36.61,36.67,36.55,36.67,60100.0,27.7558,27.8013,27.7103,27.8013,60100.0
2013-10-14 10:10:00,36.67,36.69,36.6,36.6,40900.0,27.8013,27.8165,27.7483,27.7483,40900.0
2013-10-14 10:20:00,36.6,36.64,36.58,36.6,55700.0,27.7483,27.7786,27.7331,27.7483,55700.0
2013-10-14 10:30:00,36.61,36.62,36.54,36.59,72300.0,27.7558,27.7634,27.7028,27.7407,72300.0
2013-10-14 10:40:00,36.59,36.69,36.59,36.62,75800.0,27.7407,27.8165,27.7407,27.7634,75800.0
2013-10-14 10:50:00,36.63,36.65,36.57,36.64,31100.0,27.771,27.7862,27.7255,27.7786,31100.0
2013-10-14 11:00:00,36.63,36.64,36.59,36.6,12200.0,27.771,27.7786,27.7407,27.7483,12200.0
2013-10-14 11:10:00,36.61,36.64,36.57,36.58,13800.0,27.7558,27.7786,27.7255,27.7331,13800.0
2013-10-14 11:20:00,36.58,36.59,36.56,36.59,9500.0,27.7331,27.7407,27.7179,27.7407,9500.0
2013-10-14 11:30:00,36.59,36.65,36.57,36.65,88600.0,27.7407,27.7862,27.7255,27.7862,88600.0
2013-10-14 11:40:00,36.65,36.67,36.61,36.64,25100.0,27.7862,27.8013,27.7558,27.7786,25100.0
2013-10-14 11:50:00,36.63,36.65,36.62,36.64,18200.0,27.771,27.7862,27.7634,27.7786,18200.0
2013-10-14 12:00:00,36.63,36.67,36.6,36.62,20200.0,27.771,27.8013,27.7483,27.7634,20200.0
2013-10-14 12:10:00,36.61,36.63,36.57,36.61,10700.0,27.7558,27.771,27.7255,27.7558,10700.0
2013-10-14 12:20:00,36.61,36.61,36.53,36.55,23900.0,27.7558,27.7558,27.6952,27.7103,23900.0
2013-10-14 12:30:00,36.54,36.57,36.53,36.57,9000.0,27.7028,27.7255,27.6952,27.7255,9000.0
2013-10-14 12:40:00,36.57,36.57,36.52,36.53,21600.0,27.7255,27.7255,27.6876,27.6952,21600.0
2013-10-14 12:50:00,36.54,36.59,36.54,36.57,22000.0,27.7028,27.7407,27.7028,27.7255,22000.0
2013-10-14 13:00:00,36.58,36.61,36.55,36.61,15100.0,27.7331,27.7558,27.7103,27.7558,15100.0
2013-10-14 13:10:00,36.62,36.69,36.62,36.69,79800.0,27.7634,27.8165,27.7634,27.8165,79800.0
2013-10-14 13:20:00,36.69,36.7,36.67,36.68,92000.0,27.8165,27.8241,27.8013,27.8089,92000.0
2013-10-14 13:30:00,36.68,36.73,36.67,36.73,102000.0,27.8089,27.8468,27.8013,27.8468,102000.0
2013-10-14 13:40:00,36.73,36.74,36.7,36.7,32300.0,27.8468,27.8544,27.8241,27.8241,32300.0
2013-10-14 13:50:00,36.7,36.71,36.68,36.7,22200.0,27.8241,27.8316,27.8089,27.8241,22200.0
2013-10-14 14:00:00,36.7,36.78,36.7,36.75,131400.0,27.8241,27.8847,27.8241,27.862,131400.0
2013-10-14 14:10:00,36.75,36.8,36.75,36.8,37000.0,27.862,27.8999,27.862,27.8999,37000.0
2013-10-14 14:20:00,36.8,36.8,36.76,36.78,48900.0,27.8999,27.8999,27.8696,27.8847,48900.0
2013-10-14 14:30:00,36.79,36.81,36.79,36.79,9200.0,27.8923,27.9075,27.8923,27.8923,9200.0
2013-10-14 14:40:00,36.79,36.8,36.73,36.79,30900.0,27.8923,27.8999,27.8468,27.8923,30900.0
2013-10-14 14:50:00,36.8,36.8,36.74,36.78,23800.0,27.8999,27.8999,27.8544,27.8847,23800.0
2013-10-14 15:00:00,36.77,36.85,36.74,36.85,29000.0,27.8771,27.9378,27.8544,27.9378,29000.0
2013-10-14 15:10:00,36.85,36.85,36.78,36.78,18200.0,27.9378,27.9378,27.8847,27.8847,18200.0
2013-10-14 15:20:00,36.79,36.82,36.77,36.82,42800.0,27.8923,27.915,27.8771,27.915,42800.0
2013-10-14 15:30:00,36.82,36.83,36.74,36.74,62700.0,27.915,27.9226,27.8544,27.8544,62700.0
2013-10-14 15:40:00,36.75,36.8,36.75,36.75,67600.0,27.862,27.8999,27.862,27.862,67600.0
2013-10-14 15:50:00,36.75,36.83,36.73,36.8,196700.0,27.862,27.9226,27.8468,27.8999,196700.0
2013-10-15 09:30:00,36.75,36.78,36.57,36.66,40000.0,27.862,27.8847,27.7255,27.7937,40000.0
2013-10-15 09:40:00,36.64,36.67,36.51,36.53,26800.0,27.7786,27.8013,27.68,27.6952,26800.0
2013-10-15 09:50:00,36.54,36.61,36.54,36.58,58000.0,27.7028,27.7558,27.7028,27.7331,58000.0
2013-10-15 10:00:00,36.59,36.72,36.55,36.72,141200.0,27.7407,27.8392,27.7103,27.8392,141200.0
2013-10-15 10:10:00,36.73,36.87,36.72,36.78,282000.0,27.8468,27.953,27.8392,27.8847,282000.0
2013-10-15 10:20:00,36.79,36.87,36.79,36.79,102600.0,27.8923,27.953,27.8923,27.8923,102600.0
2013-10-15 10:30:00,36.78,36.83,36.74,36.81,42600.0,27.8847,27.9226,27.8544,27.9075,42600.0
2013-10-15 10:40:00,36.81,36.82,36.74,36.77,92600.0,27.9075,27.915,27.8544,27.8771,92600.0
2013-10-15 10:50:00,36.77,36.77,36.71,36.73,69200.0,27.8771,27.8771,27.8316,27.8468,69200.0
2013-10-15 11:00:00,36.72,36.77,36.68,36.71,83100.0,27.8392,27.8771,27.8089,27.8316,83100.0
2013-10-15 11:10:00,36.71,36.83,36.68,36.78,169900.0,27.8316,27.9226,27.8089,27.8847,169900.0
2013-10-15 11:20:00,36.79,36.83,36.78,36.78,67000.0,27.8923,27.9226,27.8847,27.8847,67000.0
2013-10-15 11:30:00,36.78,36.8,36.73,36.75,33100.0,27.8847,27.8999,27.8468,27.862,33100.0
2013-10-15 11:40:00,36.76,36.77,36.68,36.7,23900.0,27.8696,27.8771,27.8089,27.8241,23900.0
2013-10-15 11:50:00,36.7,36.72,36.66,36.68,28700.0,27.8241,27.8392,27.7937,27.8089,28700.0
2013-10-15 12:00:00,36.68,36.69,36.63,36.66,103600.0,27.8089,27.8165,27.771,27.7937,103600.0
2013-10-15 12:10:00,36.66,36.73,36.62,36.66,77900.0,27.7937,27.8468,27.7634,27.7937,77900.0
2013-10-15 12:20:00,36.66,36.72,36.65,36.65,66300.0,27.7937,27.8392,27.7862,27.7862,66300.0
2013-10-15 12:30:00,36.65,36.66,36.62,36.66,53800.0,27.7862,27.7937,27.7634,27.7937,53800.0
2013-10-15 12:40:00,36.65,36.68,36.64,36.65,9800.0,27.7862,27.8089,27.7786,27.7862,9800.0
2013-10-15 12:50:00,36.65,36.66,36.6,36.61,13900.0,27.7862,27.7937,27.7483,27.7558,13900.0
2013-10-15 13:00:00,36.62,36.65,36.61,36.63,15800.0,27.7634,27.7862,27.7558,27.771,15800.0
2013-10-15 13:10:00,36.62,36.66,36.59,36.64,31000.0,27.7634,27.7937,27.7407,27.7786,31000.0
2013-10-15 13:20:00,36.65,36.65,36.55,36.55,34700.0,27.7862,27.7862,27.7103,27.7103,34700.0
2013-10-15 13:30:00,36.55,36.61,36.54,36.6,25500.0,27.7103,27.7558,27.7028,27.7483,25500.0
2013-10-15 13:40:00,36.59,36.65,36.58,36.61,75800.0,27.7407,27.7862,27.7331,27.7558,75800.0
2013-10-15 13:50:00,36.61,36.62,36.58,36.62,70500.0,27.7558,27.7634,27.7331,27.7634,70500.0
2013-10-15 14:00:00,36.62,36.65,36.59,36.61,42900.0,27.7634,27.7862,27.7407,27.7558,42900.0
2013-10-15 14:10:00,36.6,36.64,36.57,36.63,80700.0,27.7483,27.7786,27.7255,27.771,80700.0
2013-10-15 14:20:00,36.63,36.63,36.52,36.53,32400.0,27.771,27.771,27.6876,27.6952,32400.0
2013-10-15 14:30:00,36.53,36.54,36.45,36.52,39100.0,27.6952,27.7028,27.6345,27.6876,39100.0
2013-10-15 14:40:00,36.51,36.52,36.44,36.49,52900.0,27.68,27.6876,27.6269,27.6649,52900.0
2013-10-15 14:50:00,36.49,36.56,36.49,36.55,23500.0,27.6649,27.7179,27.6649,27.7103,23500.0
2013-10-15 15:00:00,36.55,36.58,36.5,36.57,69400.0,27.7103,27.7331,27.6724,27.7255,69400.0
2013-10-15 15:10:00,36.57,36.59,36.54,36.59,35800.0,27.7255,27.7407,27.7028,27.7407,35800.0
2013-10-15 15:20:00,36.6,36.6,36.55,36.59,135300.0,27.7483,27.7483,27.7103,27.7407,135300.0
2013-10-15 15:30:00,36.58,36.59,36.52,36.54,138000.0,27.7331,27.7407,27.6876,27.7028,138000.0
2013-10-15 15:40:00,36.54,36.54,36.5,36.52,74800.0,27.7028,27.7028,27.6724,27.6876,74800.0
2013-10-15 15:50:00,36.51,36.54,36.49,36.5,216000.0,27.68,27.7028,27.6649,27.6724,216000.0
2013-10-16 09:30:00,36.67,36.78,36.65,36.74,40300.0,27.8013,27.8847,27.7862,27.8544,40300.0
2013-10-16 09:40:00,36.74,36.81,36.72,36.8,90700.0,27.8544,27.9075,27.8392,27.8999,90700.0
2013-10-16 09:50:00,36.81,37.1,36.8,37.09,559900.0,27.9075,28.1273,27.8999,28.1197,559900.0
2013-10-16 10:00:00,37.09,37.16,37.06,37.11,486600.0,28.1197,28.1728,28.097,28.1349,486600.0
2013-10-16 10:10:00,37.1,37.2,37.09,37.17,496200.0,28.1273,28.2031,28.1197,28.1804,496200.0
2013-10-16 10:20:00,37.17,37.2,37.1,37.13,399100.0,28.1804,28.2031,28.1273,28.1501,399100.0
2013-10-16 10:30:00,37.13,37.2,37.12,37.15,241700.0,28.1501,28.2031,28.1425,28.1652,241700.0
2013-10-16 10:40:00,37.15,37.16,37.1,37.15,157100.0,28.1652,28.1728,28.1273,28.1652,157100.0
2013-10-16 10:50:00,37.15,37.15,37.1,37.14,156400.0,28.1652,28.1652,28.1273,28.1577,156400.0
2013-10-16 11:00:00,37.14,37.25,37.11,37.24,353900.0,28.1577,28.241,28.1349,28.2335,353900.0
2013-10-16 11:10:00,37.24,37.24,37.12,37.12,151900.0,28.2335,28.2335,28.1425,28.1425,151900.0
2013-10-16 11:20:00,37.12,37.16,37.1,37.1,123300.0,28.1425,28.1728,28.1273,28.1273,123300.0
2013-10-16 11:30:00,37.11,37.15,37.11,37.13,122100.0,28.1349,28.1652,28.1349,28.1501,122100.0
2013-10-16 11:40:00,37.14,37.15,37.1,37.1,31700.0,28.1577,28.1652,28.1273,28.1273,31700.0
2013-10-16 11:50:00,37.1,37.13,37.1,37.12,67300.0,28.1273,28.1501,28.1273,28.1425,67300.0
2013-10-16 12:00:00,37.11,37.15,37.11,37.14,133300.0,28.1349,28.1652,28.1349,28.1577,133300.0
2013-10-16 12:10:00,37.14,37.18,37.13,37.17,292500.0,28.1577,28.188,28.1501,28.1804,292500.0
2013-10-16 12:20:00,37.18,37.22,37.15,37.15,405400.0,28.188,28.2183,28.1652,28.1652,405400.0
2013-10-16 12:30:00,37.15,37.15,37.1,37.13,37900.0,28.1652,28.1652,28.1273,28.1501,37900.0
2013-10-16 12:40:00,37.14,37.16,37.13,37.15,34600.0,28.1577,28.1728,28.1501,28.1652,34600.0
2013-10-16 12:50:00,37.13,37.14,37.1,37.12,31300.0,28.1501,28.1577,28.1273,28.1425,31300.0
2013-10-16 13:00:00,37.12,37.13,37.09,37.09,21500.0,28.1425,28.1501,28.1197,28.1197,21500.0
2013-10-16 13:10:00,37.09,37.11,37.06,37.1,31400.0,28.1197,28.1349,28.097,28.1273,31400.0
2013-10-16 13:20:00,37.09,37.1,37.06,37.09,37300.0,28.1197,28.1273,28.097,28.1197,37300.0
2013-10-16 13:30:00,37.09,37.12,37.07,37.11,39900.0,28.1197,28.1425,28.1046,28.1349,39900.0
2013-10-16 13:40:00,37.12,37.13,37.09,37.12,45000.0,28.1425,28.1501,28.1197,28.1425,45000.0
2013-10-16 13:50:00,37.12,37.12,37.07,37.08,69200.0,28.1425,28.1425,28.1046,28.1122,69200.0
2013-10-16 14:00:00,37.08,37.09,37.04,37.05,18800.0,28.1122,28.1197,28.0818,28.0894,18800.0
2013-10-16 14:10:00,37.05,37.07,37.03,37.03,24100.0,28.0894,28.1046,28.0743,28.0743,24100.0
2013-10-16 14:20:00,37.04,37.04,36.99,36.99,34900.0,28.0818,28.0818,28.0439,28.0439,34900.0
2013-10-16 14:30:00,36.99,37.02,36.98,36.98,51900.0,28.0439,28.0667,28.0363,28.0363,51900.0
2013-10-16 14:40:00,36.98,37.02,36.97,37.02,20300.0,28.0363,28.0667,28.0288,28.0667,20300.0
2013-10-16 14:50:00,37.01,37.02,36.97,37.0,31000.0,28.0591,28.0667,28.0288,28.0515,31000.0
2013-10-16 15:00:00,37.0,37.02,36.99,37.01,49800.0,28.0515,28.0667,28.0439,28.0591,49800.0
2013-10-16 15:10:00,37.01,37.03,36.99,37.01,33600.0,28.0591,28.0743,28.0439,28.0591,33600.0
2013-10-16 15:20:00,37.01,37.04,36.99,36.99,63400.0,28.0591,28.0818,28.0439,28.0439,63400.0
2013-10-16 15:30:00,36.99,37.01,36.98,37.0,43300.0,28.0439,28.0591,28.0363,28.0515,43300.0
2013-10-16 15:40:00,37.0,37.03,36.99,37.02,96900.0,28.0515,28.0743,28.0439,28.0667,96900.0
2013-10-16 15:50:00,37.02,37.05,37.02,37.04,156500.0,28.0667,28.0894,28.0667,28.0818,156500.0
2013-10-17 09:30:00,36.85,37.09,36.71,36.8,178700.0,27.9378,28.1197,27.8316,27.8999,178700.0
2013-10-17 09:40:00,36.8,36.87,36.79,36.81,96300.0,27.8999,27.953,27.8923,27.9075,96300.0
2013-10-17 09:50:00,36.81,36.87,36.81,36.85,51900.0,27.9075,27.953,27.9075,27.9378,51900.0
2013-10-17 10:00:00,36.87,36.95,36.84,36.87,45500.0,27.953,28.0136,27.9302,27.953,45500.0
2013-10-17 10:10:00,36.88,36.9,36.83,36.86,52900.0,27.9605,27.9757,27.9226,27.9454,52900.0
2013-10-17 10:20:00,36.87,36.91,36.86,36.89,44900.0,27.953,27.9833,27.9454,27.9681,44900.0
2013-10-17 10:30:00,36.9,36.95,36.9,36.93,25400.0,27.9757,28.0136,27.9757,27.9984,25400.0
2013-10-17 10:40:00,36.92,36.95,36.91,36.93,12400.0,27.9909,28.0136,27.9833,27.9984,12400.0
2013-10-17 10:50:00,36.92,36.98,36.92,36.97,17400.0,27.9909,28.0363,27.9909,28.0288,17400.0
2013-10-17 11:00:00,36.98,37.06,36.98,37.02,16000.0,28.0363,28.097,28.0363,28.0667,16000.0
2013-10-17 11:10:00,37.02,37.1,37.02,37.09,53300.0,28.0667,28.1273,28.0667,28.1197,53300.0
2013-10-17 11:20:00,37.09,37.09,37.06,37.09,19600.0,28.1197,28.1197,28.097,28.1197,19600.0
2013-10-17 11:30:00,37.1,37.15,37.1,37.13,22100.0,28.1273,28.1652,28.1273,28.1501,22100.0
2013-10-17 11:40:00,37.13,37.18,37.13,37.16,13800.0,28.1501,28.188,28.1501,28.1728,13800.0
2013-10-17 11:50:00,37.16,37.17,37.11,37.11,43200.0,28.1728,28.1804,28.1349,28.1349,43200.0
2013-10-17 12:00:00,37.11,37.13,37.09,37.11,19500.0,28.1349,28.1501,28.1197,28.1349,19500.0
2013-10-17 12:10:00,37.11,37.17,37.11,37.16,44100.0,28.1349,28.1804,28.1349,28.1728,44100.0
2013-10-17 12:20:00,37.16,37.19,37.14,37.16,15000.0,28.1728,28.1956,28.1577,28.1728,15000.0
2013-10-17 12:30:00,37.16,37.17,37.15,37.17,25800.0,28.1728,28.1804,28.1652,28.1804,25800.0
2013-10-17 12:40:00,37.17,37.18,37.15,37.17,20400.0,28.1804,28.188,28.1652,28.1804,20400.0
2013-10-17 12:50:00,37.17,37.2,37.16,37.18,279700.0,28.1804,28.2031,28.1728,28.188,279700.0
2013-10-17 13:00:00,37.18,37.19,37.16,37.16,432200.0,28.188,28.1956,28.1728,28.1728,432200.0
2013-10-17 13:10:00,37.16,37.17,37.13,37.16,111300.0,28.1728,28.1804,28.1501,28.1728,111300.0
2013-10-17 13:20:00,37.15,37.16,37.13,37.13,107300.0,28.1652,28.1728,28.1501,28.1501,107300.0
2013-10-17 13:30:00,37.13,37.15,37.12,37.14,54900.0,28.1501,28.1652,28.1425,28.1577,54900.0
2013-10-17 13:40:00,37.15,37.15,37.02,37.02,130800.0,28.1652,28.1652,28.0667,28.0667,130800.0
2013-10-17 13:50:00,37.03,37.09,37.02,37.09,49800.0,28.0743,28.1197,28.0667,28.1197,49800.0
2013-10-17 14:00:00,37.08,37.08,37.02,37.03,111400.0,28.1122,28.1122,28.0667,28.0743,111400.0
2013-10-17 14:10:00,37.03,37.04,37.0,37.0,45000.0,28.0743,28.0818,28.0515,28.0515,45000.0
2013-10-17 14:20:00,37.01,37.05,37.01,37.03,44300.0,28.0591,28.0894,28.0591,28.0743,44300.0
2013-10-17 14:30:00,37.03,37.05,37.03,37.04,45800.0,28.0743,28.0894,28.0743,28.0818,45800.0
2013-10-17 14:40:00,37.03,37.04,36.94,36.94,145100.0,28.0743,28.0818,28.006,28.006,145100.0
2013-10-17 14:50:00,36.94,36.99,36.93,36.99,133200.0,28.006,28.0439,27.9984,28.0439,133200.0
2013-10-17 15:00:00,37.0,37.04,36.98,37.04,72600.0,28.0515,28.0818,28.0363,28.0818,72600.0
2013-10-17 15:10:00,37.04,37.06,37.02,37.05,142500.0,28.0818,28.097,28.0667,28.0894,142500.0
2013-10-17 15:20:00,37.06,37.09,37.05,37.06,113100.0,28.097,28.1197,28.0894,28.097,113100.0
2013-10-17 15:30:00,37.07,37.14,37.07,37.13,113400.0,28.1046,28.1577,28.1046,28.1501,113400.0
2013-10-17 15:40:00,37.14,37.23,37.13,37.22,174000.0,28.1577,28.2259,28.1501,28.2183,174000.0
2013-10-17 15:50:00,37.23,37.28,37.23,37.25,314900.0,28.2259,28.2638,28.2259,28.241,314900.0
2013-10-18 09:30:00,37.39,37.45,37.15,37.18,45900.0,28.3472,28.3927,28.1652,28.188,45900.0
2013-10-18 09:40:00,37.17,37.25,37.14,37.19,22100.0,28.1804,28.241,28.1577,28.1956,22100.0
2013-10-18 09:50:00,37.19,37.21,37.11,37.13,33200.0,28.1956,28.2107,28.1349,28.1501,33200.0
2013-10-18 10:00:00,37.13,37.16,37.07,37.13,49200.0,28.1501,28.1728,28.1046,28.1501,49200.0
2013-10-18 10:10:00,37.13,37.14,37.08,37.12,88000.0,28.1501,28.1577,28.1122,28.1425,88000.0
2013-10-18 10:20:00,37.11,37.16,37.1,37.15,156000.0,28.1349,28.1728,28.1273,28.1652,156000.0
2013-10-18 10:30:00,37.15,37.16,37.12,37.15,89400.0,28.1652,28.1728,28.1425,28.1652,89400.0
2013-10-18 10:40:00,37.15,37.2,37.14,37.19,21300.0,28.1652,28.2031,28.1577,28.1956,21300.0
2013-10-18 10:50:00,37.19,37.21,37.16,37.18,13500.0,28.1956,28.2107,28.1728,28.188,13500.0
2013-10-18 11:00:00,37.18,37.27,37.17,37.25,103500.0,28.188,28.2562,28.1804,28.241,103500.0
2013-10-18 11:10:00,37.25,37.3,37.25,37.27,20600.0,28.241,28.279,28.241,28.2562,20600.0
2013-10-18 11:20:00,37.28,37.3,37.25,37.3,17800.0,28.2638,28.279,28.241,28.279,17800.0
2013-10-18 11:30:00,37.3,37.36,37.3,37.34,15500.0,28.279,28.3244,28.279,28.3093,15500.0
2013-10-18 11:40:00,37.33,37.35,37.31,37.34,11200.0,28.3017,28.3169,28.2865,28.3093,11200.0
2013-10-18 11:50:00,37.33,37.33,37.3,37.33,54400.0,28.3017,28.3017,28.279,28.3017,54400.0
2013-10-18 12:00:00,37.32,37.37,37.3,37.37,29300.0,28.2941,28.332,28.279,28.332,29300.0
2013-10-18 12:10:00,37.37,37.4,37.37,37.38,12500.0,28.332,28.3548,28.332,28.3396,12500.0
2013-10-18 12:20:00,37.39,37.39,37.37,37.38,5900.0,28.3472,28.3472,28.332,28.3396,5900.0
2013-10-18 12:30:00,37.38,37.4,37.38,37.39,7700.0,28.3396,28.3548,28.3396,28.3472,7700.0
2013-10-18 12:40:00,37.39,37.4,37.37,37.39,11200.0,28.3472,28.3548,28.332,28.3472,11200.0
2013-10-18 12:50:00,37.4,37.41,37.39,37.39,900.0,28.3548,28.3624,28.3472,28.3472,900.0
2013-10-18 13:00:00,37.39,37.48,37.39,37.46,70700.0,28.3472,28.4154,28.3472,28.4003,70700.0
2013-10-18 13:10:00,37.48,37.49,37.47,37.47,22300.0,28.4154,28.423,28.4078,28.4078,22300.0
2013-10-18 13:20:00,37.47,37.5,37.45,37.49,34300.0,28.4078,28.4306,28.3927,28.423,34300.0
2013-10-18 13:30:00,37.49,37.49,37.46,37.47,18900.0,28.423,28.423,28.4003,28.4078,18900.0
2013-10-18 13:40:00,37.47,37.53,37.47,37.53,24800.0,28.4078,28.4533,28.4078,28.4533,24800.0
2013-10-18 13:50:00,37.52,37.59,37.52,37.57,39500.0,28.4457,28.4988,28.4457,28.4837,39500.0
2013-10-18 14:00:00,37.58,37.61,37.56,37.59,82100.0,28.4912,28.514,28.4761,28.4988,82100.0
2013-10-18 14:10:00,37.59,37.6,37.54,37.58,47500.0,28.4988,28.5064,28.4609,28.4912,47500.0
2013-10-18 14:20:00,37.59,37.6,37.57,37.6,20500.0,28.4988,28.5064,28.4837,28.5064,20500.0
2013-10-18 14:30:00,37.6,37.62,37.55,37.56,25400.0,28.5064,28.5216,28.4685,28.4761,25400.0
2013-10-18 14:40:00,37.56,37.57,37.53,37.53,16800.0,28.4761,28.4837,28.4533,28.4533,16800.0
2013-10-18 14:50:00,37.53,37.53,37.44,37.45,214200.0,28.4533,28.4533,28.3851,28.3927,214200.0
2013-10-18 15:00:00,37.45,37.45,37.42,37.43,55600.0,28.3927,28.3927,28.3699,28.3775,55600.0
2013-10-18 15:10:00,37.44,37.47,37.43,37.46,54500.0,28.3851,28.4078,28.3775,28.4003,54500.0
2013-10-18 15:20:00,37.46,37.47,37.43,37.45,137200.0,28.4003,28.4078,28.3775,28.3927,137200.0
2013-10-18 15:30:00,37.45,37.47,37.4,37.41,115900.0,28.3927,28.4078,28.3548,28.3624,115900.0
2013-10-18 15:40:00,37.41,37.41,37.35,37.4,335000.0,28.3624,28.3624,28.3169,28.3548,335000.0
2013-10-18 15:50:00,37.41,37.53,37.41,37.5,377000.0,28.3624,28.4533,28.3624,28.4306,377000.0
2013-10-21 09:30:00,37.35,37.49,37.31,37.49,37300.0,28.3169,28.423,28.2865,28.423,37300.0
2013-10-21 09:40:00,37.49,37.56,37.48,37.55,35200.0,28.423,28.4761,28.4154,28.4685,35200.0
2013-10-21 09:50:00,37.57,37.58,37.53,37.56,53800.0,28.4837,28.4912,28.4533,28.4761,53800.0
2013-10-21 10:00:00,37.54,37.54,37.5,37.52,52600.0,28.4609,28.4609,28.4306,28.4457,52600.0
2013-10-21 10:10:00,37.51,37.64,37.5,37.57,237400.0,28.4382,28.5367,28.4306,28.4837,237400.0
2013-10-21 10:20:00,37.57,37.6,37.56,37.59,148400.0,28.4837,28.5064,28.4761,28.4988,148400.0
2013-10-21 10:30:00,37.58,37.62,37.57,37.58,72300.0,28.4912,28.5216,28.4837,28.4912,72300.0
2013-10-21 10:40:00,37.58,37.59,37.54,37.56,63300.0,28.4912,28.4988,28.4609,28.4761,63300.0
2013-10-21 10:50:00,37.56,37.57,37.54,37.55,111800.0,28.4761,28.4837,28.4609,28.4685,111800.0
2013-10-21 11:00:00,37.56,37.59,37.54,37.54,47900.0,28.4761,28.4988,28.4609,28.4609,47900.0
2013-10-21 11:10:00,37.55,37.58,37.54,37.56,70300.0,28.4685,28.4912,28.4609,28.4761,70300.0
2013-10-21 11:20:00,37.55,37.57,37.54,37.57,68200.0,28.4685,28.4837,28.4609,28.4837,68200.0
2013-10-21 11:30:00,37.57,37.6,37.54,37.55,46900.0,28.4837,28.5064,28.4609,28.4685,46900.0
2013-10-21 11:40:00,37.55,37.58,37.54,37.55,15000.0,28.4685,28.4912,28.4609,28.4685,15000.0
2013-10-21 11:50:00,37.54,37.59,37.54,37.58,17500.0,28.4609,28.4988,28.4609,28.4912,17500.0
2013-10-21 12:00:00,37.58,37.59,37.55,37.56,14300.0,28.4912,28.4988,28.4685,28.4761,14300.0
2013-10-21 12:10:00,37.56,37.66,37.56,37.65,78700.0,28.4761,28.5519,28.4761,28.5443,78700.0
2013-10-21 12:20:00,37.65,37.66,37.6,37.65,93900.0,28.5443,28.5519,28.5064,28.5443,93900.0
2013-10-21 12:30:00,37.65,37.67,37.64,37.66,35600.0,28.5443,28.5595,28.5367,28.5519,35600.0
2013-10-21 12:40:00,37.66,37.71,37.65,37.67,85700.0,28.5519,28.5898,28.5443,28.5595,85700.0
2013-10-21 12:50:00,37.68,37.68,37.66,37.67,11400.0,28.5671,28.5671,28.5519,28.5595,11400.0
2013-10-21 13:00:00,37.68,37.68,37.66,37.66,16300.0,28.5671,28.5671,28.5519,28.5519,16300.0
2013-10-21 13:10:00,37.67,37.67,37.64,37.64,4900.0,28.5595,28.5595,28.5367,28.5367,4900.0
2013-10-21 13:20:00,37.65,37.66,37.62,37.62,19700.0,28.5443,28.5519,28.5216,28.5216,19700.0
2013-10-21 13:30:00,37.62,37.64,37.61,37.63,9900.0,28.5216,28.5367,28.514,28.5291,9900.0
2013-10-21 13:40:00,37.61,37.63,37.6,37.63,7900.0,28.514,28.5291,28.5064,28.5291,7900.0
2013-10-21 13:50:00,37.62,37.65,37.62,37.62,133400.0,28.5216,28.5443,28.5216,28.5216,133400.0
2013-10-21 14:00:00,37.62,37.63,37.6,37.62,18800.0,28.5216,28.5291,28.5064,28.5216,18800.0
2013-10-21 14:10:00,37.62,37.64,37.6,37.62,66600.0,28.5216,28.5367,28.5064,28.5216,66600.0
2013-10-21 14:20:00,37.61,37.61,37.54,37.56,59600.0,28.514,28.514,28.4609,28.4761,59600.0
2013-10-21 14:30:00,37.56,37.58,37.55,37.56,55700.0,28.4761,28.4912,28.4685,28.4761,55700.0
2013-10-21 14:40:00,37.56,37.58,37.55,37.57,20100.0,28.4761,28.4912,28.4685,28.4837,20100.0
2013-10-21 14:50:00,37.57,37.59,37.56,37.58,8500.0,28.4837,28.4988,28.4761,28.4912,8500.0
2013-10-21 15:00:00,37.58,37.61,37.57,37.6,7800.0,28.4912,28.514,28.4837,28.5064,7800.0
2013-10-21 15:10:00,37.6,37.62,37.59,37.61,9700.0,28.5064,28.5216,28.4988,28.514,9700.0
2013-10-21 15:20:00,37.6,37.62,37.59,37.59,13100.0,28.5064,28.5216,28.4988,28.4988,13100.0
2013-10-21 15:30:00,37.58,37.6,37.56,37.56,16800.0,28.4912,28.5064,28.4761,28.4761,16800.0
2013-10-21 15:40:00,37.57,37.62,37.55,37.61,35000.0,28.4837,28.5216,28.4685,28.514,35000.0
2013-10-21 15:50:00,37.62,37.63,37.6,37.63,77800.0,28.5216,28.5291,28.5064,28.5291,77800.0
2013-10-22 09:30:00,37.53,37.63,37.38,37.61,51200.0,28.4533,28.5291,28.3396,28.514,51200.0
2013-10-22 09:40:00,37.57,37.62,37.49,37.5,277500.0,28.4837,28.5216,28.423,28.4306,277500.0
2013-10-22 09:50:00,37.5,37.64,37.47,37.61,374100.0,28.4306,28.5367,28.4078,28.514,374100.0
2013-10-22 10:00:00,37.61,37.69,37.6,37.66,507700.0,28.514,28.5746,28.5064,28.5519,507700.0
2013-10-22 10:10:00,37.66,37.71,37.65,37.66,62000.0,28.5519,28.5898,28.5443,28.5519,62000.0
2013-10-22 10:20:00,37.66,37.68,37.64,37.68,285900.0,28.5519,28.5671,28.5367,28.5671,285900.0
2013-10-22 10:30:00,37.68,37.68,37.64,37.66,78500.0,28.5671,28.5671,28.5367,28.5519,78500.0
2013-10-22 10:40:00,37.65,37.68,37.64,37.65,54600.0,28.5443,28.5671,28.5367,28.5443,54600.0
2013-10-22 10:50:00,37.64,37.7,37.62,37.68,236400.0,28.5367,28.5822,28.5216,28.5671,236400.0
2013-10-22 11:00:00,37.68,37.69,37.63,37.64,224400.0,28.5671,28.5746,28.5291,28.5367,224400.0
2013-10-22 11:10:00,37.65,37.68,37.6,37.62,72300.0,28.5443,28.5671,28.5064,28.5216,72300.0
2013-10-22 11:20:00,37.61,37.63,37.58,37.63,103100.0,28.514,28.5291,28.4912,28.5291,103100.0
2013-10-22 11:30:00,37.63,37.64,37.58,37.6,32800.0,28.5291,28.5367,28.4912,28.5064,32800.0
2013-10-22 11:40:00,37.6,37.63,37.57,37.6,18600.0,28.5064,28.5291,28.4837,28.5064,18600.0
2013-10-22 11:50:00,37.61,37.65,37.6,37.65,21200.0,28.514,28.5443,28.5064,28.5443,21200.0
2013-10-22 12:00:00,37.66,37.66,37.63,37.64,28900.0,28.5519,28.5519,28.5291,28.5367,28900.0
2013-10-22 12:10:00,37.64,37.64,37.58,37.58,116600.0,28.5367,28.5367,28.4912,28.4912,116600.0
2013-10-22 12:20:00,37.59,37.61,37.57,37.61,26000.0,28.4988,28.514,28.4837,28.514,26000.0
2013-10-22 12:30:00,37.6,37.63,37.58,37.58,27700.0,28.5064,28.5291,28.4912,28.4912,27700.0
2013-10-22 12:40:00,37.58,37.59,37.56,37.58,34800.0,28.4912,28.4988,28.4761,28.4912,34800.0
2013-10-22 12:50:00,37.58,37.59,37.55,37.56,10600.0,28.4912,28.4988,28.4685,28.4761,10600.0
2013-10-22 13:00:00,37.56,37.59,37.55,37.57,10400.0,28.4761,28.4988,28.4685,28.4837,10400.0
2013-10-22 13:10:00,37.57,37.6,37.55,37.59,42400.0,28.4837,28.5064,28.4685,28.4988,42400.0
2013-10-22 13:20:00,37.6,37.6,37.56,37.57,85600.0,28.5064,28.5064,28.4761,28.4837,85600.0
2013-10-22 13:30:00,37.56,37.57,37.53,37.57,70800.0,28.4761,28.4837,28.4533,28.4837,70800.0
2013-10-22 13:40:00,37.57,37.6,37.56,37.58,58700.0,28.4837,28.5064,28.4761,28.4912,58700.0
2013-10-22 13:50:00,37.57,37.61,37.57,37.6,54200.0,28.4837,28.514,28.4837,28.5064,54200.0
2013-10-22 14:00:00,37.59,37.61,37.55,37.56,42600.0,28.4988,28.514,28.4685,28.4761,42600.0
2013-10-22 14:10:00,37.57,37.61,37.57,37.57,44600.0,28.4837,28.514,28.4837,28.4837,44600.0
2013-10-22 14:20:00,37.57,37.58,37.53,37.54,41900.0,28.4837,28.4912,28.4533,28.4609,41900.0
2013-10-22 14:30:00,37.54,37.58,37.53,37.55,137500.0,28.4609,28.4912,28.4533,28.4685,137500.0
2013-10-22 14:40:00,37.55,37.6,37.53,37.59,29800.0,28.4685,28.5064,28.4533,28.4988,29800.0
2013-10-22 14:50:00,37.58,37.6,37.57,37.6,13600.0,28.4912,28.5064,28.4837,28.5064,13600.0
2013-10-22 15:00:00,37.59,37.63,37.59,37.63,16300.0,28.4988,28.5291,28.4988,28.5291,16300.0
2013-10-22 15:10:00,37.64,37.67,37.62,37.62,30500.0,28.5367,28.5595,28.5216,28.5216,30500.0
2013-10-22 15:20:00,37.62,37.64,37.61,37.64,54600.0,28.5216,28.5367,28.514,28.5367,54600.0
2013-10-22 15:30:00,37.64,37.65,37.62,37.62,65600.0,28.5367,28.5443,28.5216,28.5216,65600.0
2013-10-22 15:40:00,37.62,37.65,37.59,37.59,178000.0,28.5216,28.5443,28.4988,28.4988,178000.0
2013-10-22 15:50:00,37.59,37.62,37.59,37.61,106500.0,28.4988,28.5216,28.4988,28.514,106500.0
2013-10-23 09:30:00,37.36,37.53,37.28,37.37,145300.0,28.3244,28.4533,28.2638,28.332,145300.0
2013-10-23 09:40:00,37.37,37.42,37.3,37.35,237200.0,28.332,28.3699,28.279,28.3169,237200.0
2013-10-23 09:50:00,37.37,37.41,37.37,37.4,35500.0,28.332,28.3624,28.332,28.3548,35500.0
2013-10-23 10:00:00,37.39,37.52,37.36,37.48,183400.0,28.3472,28.4457,28.3244,28.4154,183400.0
2013-10-23 10:10:00,37.49,37.59,37.48,37.52,170700.0,28.423,28.4988,28.4154,28.4457,170700.0
2013-10-23 10:20:00,37.52,37.52,37.44,37.5,43500.0,28.4457,28.4457,28.3851,28.4306,43500.0
2013-10-23 10:30:00,37.49,37.56,37.47,37.51,39500.0,28.423,28.4761,28.4078,28.4382,39500.0
2013-10-23 10:40:00,37.52,37.59,37.52,37.57,86700.0,28.4457,28.4988,28.4457,28.4837,86700.0
2013-10-23 10:50:00,37.56,37.62,37.52,37.58,40300.0,28.4761,28.5216,28.4457,28.4912,40300.0
2013-10-23 11:00:00,37.59,37.6,37.56,37.57,26700.0,28.4988,28.5064,28.4761,28.4837,26700.0
2013-10-23 11:10:00,37.57,37.62,37.56,37.59,20600.0,28.4837,28.5216,28.4761,28.4988,20600.0
2013-10-23 11:20:00,37.59,37.64,37.57,37.6,46300.0,28.4988,28.5367,28.4837,28.5064,46300.0
2013-10-23 11:30:00,37.61,37.63,37.59,37.61,16800.0,28.514,28.5291,28.4988,28.514,16800.0
2013-10-23 11:40:00,37.61,37.68,37.61,37.66,37600.0,28.514,28.5671,28.514,28.5519,37600.0
2013-10-23 11:50:00,37.66,37.69,37.63,37.67,13400.0,28.5519,28.5746,28.5291,28.5595,13400.0
2013-10-23 12:00:00,37.65,37.71,37.64,37.7,37600.0,28.5443,28.5898,28.5367,28.5822,37600.0
2013-10-23 12:10:00,37.69,37.7,37.66,37.67,119700.0,28.5746,28.5822,28.5519,28.5595,119700.0
2013-10-23 12:20:00,37.67,37.69,37.65,37.66,76900.0,28.5595,28.5746,28.5443,28.5519,76900.0
2013-10-23 12:30:00,37.67,37.7,37.67,37.69,8200.0,28.5595,28.5822,28.5595,28.5746,8200.0
2013-10-23 12:40:00,37.68,37.69,37.67,37.68,4100.0,28.5671,28.5746,28.5595,28.5671,4100.0
2013-10-23 12:50:00,37.68,37.73,37.68,37.72,9100.0,28.5671,28.605,28.5671,28.5974,9100.0
2013-10-23 13:00:00,37.71,37.71,37.68,37.68,19000.0,28.5898,28.5898,28.5671,28.5671,19000.0
2013-10-23 13:10:00,37.68,37.69,37.67,37.69,13700.0,28.5671,28.5746,28.5595,28.5746,13700.0
2013-10-23 13:20:00,37.68,37.69,37.66,37.69,35300.0,28.5671,28.5746,28.5519,28.5746,35300.0
2013-10-23 13:30:00,37.68,37.68,37.61,37.63,54600.0,28.5671,28.5671,28.514,28.5291,54600.0
2013-10-23 13:40:00,37.62,37.62,37.58,37.59,115700.0,28.5216,28.5216,28.4912,28.4988,115700.0
2013-10-23 13:50:00,37.6,37.63,37.59,37.61,17000.0,28.5064,28.5291,28.4988,28.514,17000.0
2013-10-23 14:00:00,37.6,37.63,37.6,37.61,11800.0,28.5064,28.5291,28.5064,28.514,11800.0
2013-10-23 14:10:00,37.61,37.64,37.6,37.61,41200.0,28.514,28.5367,28.5064,28.514,41200.0
2013-10-23 14:20:00,37.61,37.64,37.6,37.63,15200.0,28.514,28.5367,28.5064,28.5291,15200.0
2013-10-23 14:30:00,37.63,37.65,37.61,37.62,26700.0,28.5291,28.5443,28.514,28.5216,26700.0
2013-10-23 14:40:00,37.62,37.65,37.61,37.65,42800.0,28.5216,28.5443,28.514,28.5443,42800.0
2013-10-23 14:50:00,37.64,37.64,37.6,37.62,23700.0,28.5367,28.5367,28.5064,28.5216,23700.0
2013-10-23 15:00:00,37.61,37.63,37.61,37.62,12700.0,28.514,28.5291,28.514,28.5216,12700.0
2013-10-23 15:10:00,37.61,37.62,37.58,37.58,13100.0,28.514,28.5216,28.4912,28.4912,13100.0
2013-10-23 15:20:00,37.57,37.62,37.57,37.6,98000.0,28.4837,28.5216,28.4837,28.5064,98000.0
2013-10-23 15:30:00,37.6,37.62,37.6,37.62,27400.0,28.5064,28.5216,28.5064,28.5216,27400.0
2013-10-23 15:40:00,37.61,37.64,37.61,37.63,25900.0,28.514,28.5367,28.514,28.5291,25900.0
2013-10-23 15:50:00,37.63,37.65,37.61,37.64,44900.0,28.5291,28.5443,28.514,28.5367,44900.0
2013-10-24 09:30:00,37.6,37.77,37.6,37.64,55900.0,28.5064,28.6353,28.5064,28.5367,55900.0
2013-10-24 09:40:00,37.63,37.63,37.54,37.61,62900.0,28.5291,28.5291,28.4609,28.514,62900.0
2013-10-24 09:50:00,37.6,37.62,37.54,37.56,46800.0,28.5064,28.5216,28.4609,28.4761,46800.0
2013-10-24 10:00:00,37.55,37.57,37.48,37.57,137900.0,28.4685,28.4837,28.4154,28.4837,137900.0
2013-10-24 10:10:00,37.56,37.6,37.54,37.6,26600.0,28.4761,28.5064,28.4609,28.5064,26600.0
2013-10-24 10:20:00,37.61,37.68,37.58,37.68,76300.0,28.514,28.5671,28.4912,28.5671,76300.0
2013-10-24 10:30:00,37.68,37.69,37.64,37.65,95400.0,28.5671,28.5746,28.5367,28.5443,95400.0
2013-10-24 10:40:00,37.65,37.67,37.63,37.64,63900.0,28.5443,28.5595,28.5291,28.5367,63900.0
2013-10-24 10:50:00,37.64,37.7,37.62,37.7,62900.0,28.5367,28.5822,28.5216,28.5822,62900.0
2013-10-24 11:00:00,37.71,37.71,37.67,37.71,26800.0,28.5898,28.5898,28.5595,28.5898,26800.0
2013-10-24 11:10:00,37.71,37.72,37.66,37.71,24600.0,28.5898,28.5974,28.5519,28.5898,24600.0
2013-10-24 11:20:00,37.71,37.77,37.7,37.76,46800.0,28.5898,28.6353,28.5822,28.6277,46800.0
2013-10-24 11:30:00,37.75,37.75,37.72,37.74,38500.0,28.6201,28.6201,28.5974,28.6125,38500.0
2013-10-24 11:40:00,37.74,37.76,37.72,37.74,11700.0,28.6125,28.6277,28.5974,28.6125,11700.0
2013-10-24 11:50:00,37.73,37.74,37.7,37.72,24300.0,28.605,28.6125,28.5822,28.5974,24300.0
2013-10-24 12:00:00,37.72,37.73,37.7,37.7,8700.0,28.5974,28.605,28.5822,28.5822,8700.0
2013-10-24 12:10:00,37.7,37.71,37.66,37.68,23600.0,28.5822,28.5898,28.5519,28.5671,23600.0
2013-10-24 12:20:00,37.68,37.71,37.68,37.69,6800.0,28.5671,28.5898,28.5671,28.5746,6800.0
2013-10-24 12:30:00,37.69,37.7,37.64,37.66,11200.0,28.5746,28.5822,28.5367,28.5519,11200.0
2013-10-24 12:40:00,37.66,37.71,37.66,37.71,13800.0,28.5519,28.5898,28.5519,28.5898,13800.0
2013-10-24 12:50:00,37.71,37.74,37.7,37.74,9900.0,28.5898,28.6125,28.5822,28.6125,9900.0
2013-10-24 13:00:00,37.74,37.74,37.72,37.72,8200.0,28.6125,28.6125,28.5974,28.5974,8200.0
2013-10-24 13:10:00,37.72,37.75,37.66,37.68,229900.0,28.5974,28.6201,28.5519,28.5671,229900.0
2013-10-24 13:20:00,37.68,37.72,37.67,37.68,71100.0,28.5671,28.5974,28.5595,28.5671,71100.0
2013-10-24 13:30:00,37.68,37.7,37.68,37.69,14600.0,28.5671,28.5822,28.5671,28.5746,14600.0
2013-10-24 13:40:00,37.68,37.73,37.68,37.71,75800.0,28.5671,28.605,28.5671,28.5898,75800.0
2013-10-24 13:50:00,37.71,37.73,37.69,37.71,30400.0,28.5898,28.605,28.5746,28.5898,30400.0
2013-10-24 14:00:00,37.71,37.72,37.7,37.71,36800.0,28.5898,28.5974,28.5822,28.5898,36800.0
2013-10-24 14:10:00,37.71,37.72,37.7,37.71,11200.0,28.5898,28.5974,28.5822,28.5898,11200.0
2013-10-24 14:20:00,37.71,37.73,37.7,37.72,10600.0,28.5898,28.605,28.5822,28.5974,10600.0
2013-10-24 14:30:00,37.72,37.72,37.69,37.71,68500.0,28.5974,28.5974,28.5746,28.5898,68500.0
2013-10-24 14:40:00,37.71,37.74,37.7,37.74,27200.0,28.5898,28.6125,28.5822,28.6125,27200.0
2013-10-24 14:50:00,37.74,37.76,37.74,37.75,12500.0,28.6125,28.6277,28.6125,28.6201,12500.0
2013-10-24 15:00:00,37.75,37.76,37.74,37.76,8100.0,28.6201,28.6277,28.6125,28.6277,8100.0
2013-10-24 15:10:00,37.76,37.77,37.75,37.76,10200.0,28.6277,28.6353,28.6201,28.6277,10200.0
2013-10-24 15:20:00,37.76,37.77,37.75,37.75,217200.0,28.6277,28.6353,28.6201,28.6201,217200.0
2013-10-24 15:30:00,37.75,37.75,37.72,37.72,174400.0,28.6201,28.6201,28.5974,28.5974,174400.0
2013-10-24 15:40:00,37.72,37.78,37.71,37.78,106300.0,28.5974,28.6429,28.5898,28.6429,106300.0
2013-10-24 15:50:00,37.78,37.82,37.75,37.75,200000.0,28.6429,28.6732,28.6201,28.6201,200000.0
2013-10-25 09:30:00,37.81,37.89,37.77,37.89,61700.0,28.6656,28.7263,28.6353,28.7263,61700.0
2013-10-25 09:40:00,37.88,37.95,37.83,37.85,88900.0,28.7187,28.7718,28.6808,28.6959,88900.0
2013-10-25 09:50:00,37.85,37.85,37.8,37.83,80100.0,28.6959,28.6959,28.658,28.6808,80100.0
2013-10-25 10:00:00,37.84,37.89,37.83,37.88,9500.0,28.6884,28.7263,28.6808,28.7187,9500.0
2013-10-25 10:10:00,37.89,37.91,37.82,37.82,37000.0,28.7263,28.7414,28.6732,28.6732,37000.0
2013-10-25 10:20:00,37.83,37.85,37.81,37.81,28600.0,28.6808,28.6959,28.6656,28.6656,28600.0
2013-10-25 10:30:00,37.81,37.84,37.78,37.79,51000.0,28.6656,28.6884,28.6429,28.6504,51000.0
2013-10-25 10:40:00,37.79,37.81,37.75,37.79,83100.0,28.6504,28.6656,28.6201,28.6504,83100.0
2013-10-25 10:50:00,37.79,37.79,37.75,37.76,31700.0,28.6504,28.6504,28.6201,28.6277,31700.0
2013-10-25 11:00:00,37.78,37.82,37.76,37.78,33000.0,28.6429,28.6732,28.6277,28.6429,33000.0
2013-10-25 11:10:00,37.76,37.81,37.76,37.8,9000.0,28.6277,28.6656,28.6277,28.658,9000.0
2013-10-25 11:20:00,37.81,37.82,37.79,37.8,23500.0,28.6656,28.6732,28.6504,28.658,23500.0
2013-10-25 11:30:00,37.8,37.83,37.76,37.77,22800.0,28.658,28.6808,28.6277,28.6353,22800.0
2013-10-25 11:40:00,37.79,37.79,37.75,37.75,6800.0,28.6504,28.6504,28.6201,28.6201,6800.0
2013-10-25 11:50:00,37.74,37.78,37.73,37.77,18800.0,28.6125,28.6429,28.605,28.6353,18800.0
2013-10-25 12:00:00,37.77,37.79,37.77,37.77,6800.0,28.6353,28.6504,28.6353,28.6353,6800.0
2013-10-25 12:10:00,37.77,37.78,37.76,37.77,10800.0,28.6353,28.6429,28.6277,28.6353,10800.0
2013-10-25 12:20:00,37.77,37.82,37.77,37.81,6100.0,28.6353,28.6732,28.6353,28.6656,6100.0
2013-10-25 12:30:00,37.82,37.82,37.78,37.78,9800.0,28.6732,28.6732,28.6429,28.6429,9800.0
2013-10-25 12:40:00,37.79,37.8,37.78,37.79,10700.0,28.6504,28.658,28.6429,28.6504,10700.0
2013-10-25 12:50:00,37.78,37.78,37.76,37.76,4400.0,28.6429,28.6429,28.6277,28.6277,4400.0
2013-10-25 13:00:00,37.76,37.77,37.73,37.73,9200.0,28.6277,28.6353,28.605,28.605,9200.0
2013-10-25 13:10:00,37.72,37.74,37.69,37.69,45000.0,28.5974,28.6125,28.5746,28.5746,45000.0
2013-10-25 13:20:00,37.68,37.68,37.66,37.66,36400.0,28.5671,28.5671,28.5519,28.5519,36400.0
2013-10-25 13:30:00,37.66,37.68,37.65,37.67,7300.0,28.5519,28.5671,28.5443,28.5595,7300.0
2013-10-25 13:40:00,37.67,37.68,37.64,37.65,13100.0,28.5595,28.5671,28.5367,28.5443,13100.0
2013-10-25 13:50:00,37.65,37.66,37.64,37.65,10300.0,28.5443,28.5519,28.5367,28.5443,10300.0
2013-10-25 14:00:00,37.66,37.73,37.65,37.72,16700.0,28.5519,28.605,28.5443,28.5974,16700.0
2013-10-25 14:10:00,37.71,37.71,37.68,37.7,17400.0,28.5898,28.5898,28.5671,28.5822,17400.0
2013-10-25 14:20:00,37.7,37.7,37.66,37.69,21900.0,28.5822,28.5822,28.5519,28.5746,21900.0
2013-10-25 14:30:00,37.68,37.72,37.68,37.7,11700.0,28.5671,28.5974,28.5671,28.5822,11700.0
2013-10-25 14:40:00,37.71,37.72,37.7,37.71,11200.0,28.5898,28.5974,28.5822,28.5898,11200.0
2013-10-25 14:50:00,37.71,37.72,37.7,37.7,16800.0,28.5898,28.5974,28.5822,28.5822,16800.0
2013-10-25 15:00:00,37.7,37.72,37.69,37.71,11000.0,28.5822,28.5974,28.5746,28.5898,11000.0
2013-10-25 15:10:00,37.71,37.74,37.71,37.73,28300.0,28.5898,28.6125,28.5898,28.605,28300.0
2013-10-25 15:20:00,37.72,37.76,37.72,37.75,40100.0,28.5974,28.6277,28.5974,28.6201,40100.0
2013-10-25 15:30:00,37.76,37.79,37.75,37.78,24100.0,28.6277,28.6504,28.6201,28.6429,24100.0
2013-10-25 15:40:00,37.78,37.83,37.78,37.8,39500.0,28.6429,28.6808,28.6429,28.658,39500.0
2013-10-25 15:50:00,37.8,37.83,37.8,37.8,102800.0,28.658,28.6808,28.658,28.658,102800.0
2013-10-28 09:30:00,37.67,37.82,37.67,37.75,26400.0,28.5595,28.6732,28.5595,28.6201,26400.0
2013-10-28 09:40:00,37.74,37.84,37.73,37.79,88700.0,28.6125,28.6884,28.605,28.6504,88700.0
2013-10-28 09:50:00,37.79,37.83,37.72,37.81,139200.0,28.6504,28.6808,28.5974,28.6656,139200.0
2013-10-28 10:00:00,37.81,37.94,37.79,37.93,86000.0,28.6656,28.7642,28.6504,28.7566,86000.0
2013-10-28 10:10:00,37.94,37.98,37.92,37.98,54400.0,28.7642,28.7945,28.749,28.7945,54400.0
2013-10-28 10:20:00,37.98,37.99,37.94,37.94,83800.0,28.7945,28.8021,28.7642,28.7642,83800.0
2013-10-28 10:30:00,37.94,38.05,37.94,38.05,38200.0,28.7642,28.8476,28.7642,28.8476,38200.0
2013-10-28 10:40:00,38.05,38.06,38.01,38.04,16400.0,28.8476,28.8551,28.8172,28.84,16400.0
2013-10-28 10:50:00,38.04,38.05,37.96,37.99,28500.0,28.84,28.8476,28.7793,28.8021,28500.0
2013-10-28 11:00:00,37.99,38.04,37.99,38.01,25900.0,28.8021,28.84,28.8021,28.8172,25900.0
2013-10-28 11:10:00,38.01,38.05,38.01,38.03,30200.0,28.8172,28.8476,28.8172,28.8324,30200.0
2013-10-28 11:20:00,38.02,38.02,37.99,38.01,23500.0,28.8248,28.8248,28.8021,28.8172,23500.0
2013-10-28 11:30:00,38.01,38.05,37.98,38.05,23200.0,28.8172,28.8476,28.7945,28.8476,23200.0
2013-10-28 11:40:00,38.04,38.05,38.01,38.02,45600.0,28.84,28.8476,28.8172,28.8248,45600.0
2013-10-28 11:50:00,38.03,38.07,38.02,38.07,17600.0,28.8324,28.8627,28.8248,28.8627,17600.0
2013-10-28 12:00:00,38.06,38.07,38.01,38.03,24900.0,28.8551,28.8627,28.8172,28.8324,24900.0
2013-10-28 12:10:00,38.03,38.09,38.03,38.07,41700.0,28.8324,28.8779,28.8324,28.8627,41700.0
2013-10-28 12:20:00,38.07,38.09,38.03,38.05,17800.0,28.8627,28.8779,28.8324,28.8476,17800.0
2013-10-28 12:30:00,38.06,38.07,38.03,38.04,11400.0,28.8551,28.8627,28.8324,28.84,11400.0
2013-10-28 12:40:00,38.04,38.06,38.03,38.04,22300.0,28.84,28.8551,28.8324,28.84,22300.0
2013-10-28 12:50:00,38.05,38.06,38.03,38.06,26800.0,28.8476,28.8551,28.8324,28.8551,26800.0
2013-10-28 13:00:00,38.07,38.07,38.05,38.05,18200.0,28.8627,28.8627,28.8476,28.8476,18200.0
2013-10-28 13:10:00,38.05,38.06,38.0,38.02,13300.0,28.8476,28.8551,28.8097,28.8248,13300.0
2013-10-28 13:20:00,38.02,38.03,38.0,38.01,36800.0,28.8248,28.8324,28.8097,28.8172,36800.0
2013-10-28 13:30:00,38.02,38.02,38.0,38.0,19600.0,28.8248,28.8248,28.8097,28.8097,19600.0
2013-10-28 13:40:00,38.01,38.02,37.99,38.0,17900.0,28.8172,28.8248,28.8021,28.8097,17900.0
2013-10-28 13:50:00,37.99,38.01,37.98,38.01,20800.0,28.8021,28.8172,28.7945,28.8172,20800.0
2013-10-28 14:00:00,38.01,38.01,37.96,37.97,151600.0,28.8172,28.8172,28.7793,28.7869,151600.0
2013-10-28 14:10:00,37.97,37.97,37.95,37.97,58100.0,28.7869,28.7869,28.7718,28.7869,58100.0
2013-10-28 14:20:00,37.97,38.0,37.95,38.0,52200.0,28.7869,28.8097,28.7718,28.8097,52200.0
2013-10-28 14:30:00,38.0,38.03,37.99,38.0,129500.0,28.8097,28.8324,28.8021,28.8097,129500.0
2013-10-28 14:40:00,38.0,38.01,37.97,37.98,56800.0,28.8097,28.8172,28.7869,28.7945,56800.0
2013-10-28 14:50:00,37.98,38.02,37.97,38.0,122500.0,28.7945,28.8248,28.7869,28.8097,122500.0
2013-10-28 15:00:00,38.01,38.01,37.98,37.99,69600.0,28.8172,28.8172,28.7945,28.8021,69600.0
2013-10-28 15:10:00,37.98,38.0,37.98,37.99,64000.0,28.7945,28.8097,28.7945,28.8021,64000.0
2013-10-28 15:20:00,38.0,38.01,37.98,37.99,41100.0,28.8097,28.8172,28.7945,28.8021,41100.0
2013-10-28 15:30:00,37.98,38.0,37.97,37.97,77700.0,28.7945,28.8097,28.7869,28.7869,77700.0
2013-10-28 15:40:00,37.97,37.98,37.94,37.96,101400.0,28.7869,28.7945,28.7642,28.7793,101400.0
2013-10-28 15:50:00,37.95,38.04,37.94,38.04,150800.0,28.7718,28.84,28.7642,28.84,150800.0
2013-10-29 09:30:00,38.03,38.07,37.95,38.0,64400.0,28.8324,28.8627,28.7718,28.8097,64400.0
2013-10-29 09:40:00,38.02,38.05,37.9,38.05,154600.0,28.8248,28.8476,28.7338,28.8476,154600.0
2013-10-29 09:50:00,38.06,38.11,38.04,38.08,384700.0,28.8551,28.8931,28.84,28.8703,384700.0
2013-10-29 10:00:00,38.08,38.08,37.94,37.96,35600.0,28.8703,28.8703,28.7642,28.7793,35600.0
2013-10-29 10:10:00,37.96,37.99,37.94,37.99,17300.0,28.7793,28.8021,28.7642,28.8021,17300.0
2013-10-29 10:20:00,37.99,37.99,37.93,37.96,28500.0,28.8021,28.8021,28.7566,28.7793,28500.0
2013-10-29 10:30:00,37.96,37.99,37.91,37.92,12700.0,28.7793,28.8021,28.7414,28.749,12700.0
2013-10-29 10:40:00,37.93,37.94,37.88,37.93,47200.0,28.7566,28.7642,28.7187,28.7566,47200.0
2013-10-29 10:50:00,37.93,37.93,37.84,37.85,22300.0,28.7566,28.7566,28.6884,28.6959,22300.0
2013-10-29 11:00:00,37.85,37.91,37.85,37.91,27600.0,28.6959,28.7414,28.6959,28.7414,27600.0
2013-10-29 11:10:00,37.91,37.91,37.87,37.87,59700.0,28.7414,28.7414,28.7111,28.7111,59700.0
2013-10-29 11:20:00,37.87,37.89,37.82,37.84,27400.0,28.7111,28.7263,28.6732,28.6884,27400.0
2013-10-29 11:30:00,37.83,37.84,37.8,37.81,23700.0,28.6808,28.6884,28.658,28.6656,23700.0
2013-10-29 11:40:00,37.81,37.82,37.78,37.78,16000.0,28.6656,28.6732,28.6429,28.6429,16000.0
2013-10-29 11:50:00,37.77,37.82,37.77,37.77,36000.0,28.6353,28.6732,28.6353,28.6353,36000.0
2013-10-29 12:00:00,37.78,37.81,37.77,37.81,101800.0,28.6429,28.6656,28.6353,28.6656,101800.0
2013-10-29 12:10:00,37.8,37.8,37.74,37.77,45400.0,28.658,28.658,28.6125,28.6353,45400.0
2013-10-29 12:20:00,37.77,37.81,37.77,37.78,35300.0,28.6353,28.6656,28.6353,28.6429,35300.0
2013-10-29 12:30:00,37.78,37.79,37.77,37.79,17500.0,28.6429,28.6504,28.6353,28.6504,17500.0
2013-10-29 12:40:00,37.8,37.81,37.77,37.8,29000.0,28.658,28.6656,28.6353,28.658,29000.0
2013-10-29 12:50:00,37.8,37.8,37.75,37.76,14800.0,28.658,28.658,28.6201,28.6277,14800.0
2013-10-29 13:00:00,37.76,37.76,37.74,37.74,17000.0,28.6277,28.6277,28.6125,28.6125,17000.0
2013-10-29 13:10:00,37.75,37.75,37.72,37.72,6400.0,28.6201,28.6201,28.5974,28.5974,6400.0
2013-10-29 13:20:00,37.72,37.73,37.63,37.66,31700.0,28.5974,28.605,28.5291,28.5519,31700.0
2013-10-29 13:30:00,37.66,37.67,37.61,37.63,11600.0,28.5519,28.5595,28.514,28.5291,11600.0
2013-10-29 13:40:00,37.63,37.65,37.6,37.65,42900.0,28.5291,28.5443,28.5064,28.5443,42900.0
2013-10-29 13:50:00,37.65,37.65,37.63,37.63,6900.0,28.5443,28.5443,28.5291,28.5291,6900.0
2013-10-29 14:00:00,37.63,37.65,37.62,37.64,29300.0,28.5291,28.5443,28.5216,28.5367,29300.0
2013-10-29 14:10:00,37.63,37.68,37.63,37.68,73500.0,28.5291,28.5671,28.5291,28.5671,73500.0
2013-10-29 14:20:00,37.67,37.76,37.67,37.75,195100.0,28.5595,28.6277,28.5595,28.6201,195100.0
2013-10-29 14:30:00,37.76,37.78,37.75,37.75,25800.0,28.6277,28.6429,28.6201,28.6201,25800.0
2013-10-29 14:40:00,37.75,37.77,37.75,37.77,7100.0,28.6201,28.6353,28.6201,28.6353,7100.0
2013-10-29 14:50:00,37.77,37.8,37.76,37.76,76000.0,28.6353,28.658,28.6277,28.6277,76000.0
2013-10-29 15:00:00,37.76,37.77,37.74,37.74,17500.0,28.6277,28.6353,28.6125,28.6125,17500.0
2013-10-29 15:10:00,37.74,37.8,37.74,37.8,54800.0,28.6125,28.658,28.6125,28.658,54800.0
2013-10-29 15:20:00,37.79,37.8,37.78,37.8,7900.0,28.6504,28.658,28.6429,28.658,7900.0
2013-10-29 15:30:00,37.8,37.82,37.78,37.82,22200.0,28.658,28.6732,28.6429,28.6732,22200.0
2013-10-29 15:40:00,37.81,37.85,37.8,37.82,60100.0,28.6656,28.6959,28.658,28.6732,60100.0
2013-10-29 15:50:00,37.82,37.89,37.81,37.87,250800.0,28.6732,28.7263,28.6656,28.7111,250800.0
2013-10-30 09:30:00,37.9,37.96,37.86,37.86,9400.0,28.7338,28.7793,28.7035,28.7035,9400.0
2013-10-30 09:40:00,37.84,37.88,37.81,37.87,127100.0,28.6884,28.7187,28.6656,28.7111,127100.0
2013-10-30 09:50:00,37.87,37.92,37.86,37.9,142100.0,28.7111,28.749,28.7035,28.7338,142100.0
2013-10-30 10:00:00,37.91,37.96,37.86,37.92,93000.0,28.7414,28.7793,28.7035,28.749,93000.0
2013-10-30 10:10:00,37.92,37.93,37.9,37.91,24200.0,28.749,28.7566,28.7338,28.7414,24200.0
2013-10-30 10:20:00,37.91,38.0,37.9,37.98,72300.0,28.7414,28.8097,28.7338,28.7945,72300.0
2013-10-30 10:30:00,37.97,38.0,37.93,37.95,9600.0,28.7869,28.8097,28.7566,28.7718,9600.0
2013-10-30 10:40:00,37.95,37.97,37.94,37.94,9600.0,28.7718,28.7869,28.7642,28.7642,9600.0
2013-10-30 10:50:00,37.96,38.02,37.95,37.95,140400.0,28.7793,28.8248,28.7718,28.7718,140400.0
2013-10-30 11:00:00,37.95,38.01,37.95,37.99,22100.0,28.7718,28.8172,28.7718,28.8021,22100.0
2013-10-30 11:10:00,37.99,38.01,37.94,37.96,9000.0,28.8021,28.8172,28.7642,28.7793,9000.0
2013-10-30 11:20:00,37.96,38.02,37.95,37.99,117600.0,28.7793,28.8248,28.7718,28.8021,117600.0
2013-10-30 11:30:00,37.98,38.01,37.97,37.98,76600.0,28.7945,28.8172,28.7869,28.7945,76600.0
2013-10-30 11:40:00,37.98,37.98,37.91,37.91,44200.0,28.7945,28.7945,28.7414,28.7414,44200.0
2013-10-30 11:50:00,37.9,37.94,37.9,37.92,8000.0,28.7338,28.7642,28.7338,28.749,8000.0
2013-10-30 12:00:00,37.91,37.92,37.89,37.9,17000.0,28.7414,28.749,28.7263,28.7338,17000.0
2013-10-30 12:10:00,37.91,37.93,37.9,37.91,63100.0,28.7414,28.7566,28.7338,28.7414,63100.0
2013-10-30 12:20:00,37.91,37.92,37.89,37.89,73800.0,28.7414,28.749,28.7263,28.7263,73800.0
2013-10-30 12:30:00,37.9,37.91,37.9,37.91,19500.0,28.7338,28.7414,28.7338,28.7414,19500.0
2013-10-30 12:40:00,37.92,37.96,37.91,37.95,52700.0,28.749,28.7793,28.7414,28.7718,52700.0
2013-10-30 12:50:00,37.94,37.95,37.94,37.95,7300.0,28.7642,28.7718,28.7642,28.7718,7300.0
2013-10-30 13:00:00,37.97,37.97,37.95,37.95,37900.0,28.7869,28.7869,28.7718,28.7718,37900.0
2013-10-30 13:10:00,37.95,37.95,37.93,37.95,23300.0,28.7718,28.7718,28.7566,28.7718,23300.0
2013-10-30 13:20:00,37.96,38.0,37.96,37.98,57900.0,28.7793,28.8097,28.7793,28.7945,57900.0
2013-10-30 13:30:00,37.97,37.98,37.97,37.98,7600.0,28.7869,28.7945,28.7869,28.7945,7600.0
2013-10-30 13:40:00,37.98,37.98,37.95,37.95,4800.0,28.7945,28.7945,28.7718,28.7718,4800.0
2013-10-30 13:50:00,37.95,37.97,37.93,37.93,9200.0,28.7718,28.7869,28.7566,28.7566,9200.0
2013-10-30 14:00:00,37.92,37.98,37.9,37.93,27000.0,28.749,28.7945,28.7338,28.7566,27000.0
2013-10-30 14:10:00,37.95,37.97,37.86,37.91,35200.0,28.7718,28.7869,28.7035,28.7414,35200.0
2013-10-30 14:20:00,37.91,37.94,37.83,37.87,28800.0,28.7414,28.7642,28.6808,28.7111,28800.0
2013-10-30 14:30:00,37.85,37.91,37.84,37.84,128100.0,28.6959,28.7414,28.6884,28.6884,128100.0
2013-10-30 14:40:00,37.83,37.86,37.79,37.84,38700.0,28.6808,28.7035,28.6504,28.6884,38700.0
2013-10-30 14:50:00,37.85,37.86,37.79,37.84,69300.0,28.6959,28.7035,28.6504,28.6884,69300.0
2013-10-30 15:00:00,37.84,37.92,37.84,37.86,97300.0,28.6884,28.749,28.6884,28.7035,97300.0
2013-10-30 15:10:00,37.85,37.88,37.84,37.88,97000.0,28.6959,28.7187,28.6884,28.7187,97000.0
2013-10-30 15:20:00,37.88,37.9,37.86,37.86,94700.0,28.7187,28.7338,28.7035,28.7035,94700.0
2013-10-30 15:30:00,37.86,37.91,37.86,37.91,119500.0,28.7035,28.7414,28.7035,28.7414,119500.0
2013-10-30 15:40:00,37.91,37.91,37.85,37.86,188300.0,28.7414,28.7414,28.6959,28.7035,188300.0
2013-10-30 15:50:00,37.86,37.87,37.76,37.78,386200.0,28.7035,28.7111,28.6277,28.6429,386200.0
2013-10-31 09:30:00,37.77,37.77,37.58,37.67,34600.0,28.6353,28.6353,28.4912,28.5595,34600.0
2013-10-31 09:40:00,37.69,37.76,37.67,37.76,78100.0,28.5746,28.6277,28.5595,28.6277,78100.0
2013-10-31 09:50:00,37.76,37.78,37.69,37.75,45300.0,28.6277,28.6429,28.5746,28.6201,45300.0
2013-10-31 10:00:00,37.72,37.78,37.71,37.74,23900.0,28.5974,28.6429,28.5898,28.6125,23900.0
2013-10-31 10:10:00,37.76,37.83,37.7,37.7,86500.0,28.6277,28.6808,28.5822,28.5822,86500.0
2013-10-31 10:20:00,37.7,37.72,37.66,37.67,65800.0,28.5822,28.5974,28.5519,28.5595,65800.0
2013-10-31 10:30:00,37.67,37.73,37.61,37.67,64800.0,28.5595,28.605,28.514,28.5595,64800.0
2013-10-31 10:40:00,37.68,37.72,37.65,37.69,19400.0,28.5671,28.5974,28.5443,28.5746,19400.0
2013-10-31 10:50:00,37.7,37.72,37.68,37.68,21500.0,28.5822,28.5974,28.5671,28.5671,21500.0
2013-10-31 11:00:00,37.68,37.7,37.6,37.61,80900.0,28.5671,28.5822,28.5064,28.514,80900.0
2013-10-31 11:10:00,37.62,37.66,37.62,37.64,21900.0,28.5216,28.5519,28.5216,28.5367,21900.0
2013-10-31 11:20:00,37.64,37.71,37.63,37.7,25500.0,28.5367,28.5898,28.5291,28.5822,25500.0
2013-10-31 11:30:00,37.69,37.71,37.69,37.71,8100.0,28.5746,28.5898,28.5746,28.5898,8100.0
2013-10-31 11:40:00,37.72,37.74,37.69,37.69,49200.0,28.5974,28.6125,28.5746,28.5746,49200.0
2013-10-31 11:50:00,37.69,37.75,37.69,37.7,69700.0,28.5746,28.6201,28.5746,28.5822,69700.0
2013-10-31 12:00:00,37.7,37.72,37.68,37.7,78600.0,28.5822,28.5974,28.5671,28.5822,78600.0
2013-10-31 12:10:00,37.7,37.71,37.68,37.69,5400.0,28.5822,28.5898,28.5671,28.5746,5400.0
2013-10-31 12:20:00,37.69,37.69,37.65,37.65,6400.0,28.5746,28.5746,28.5443,28.5443,6400.0
2013-10-31 12:30:00,37.67,37.67,37.64,37.65,7600.0,28.5595,28.5595,28.5367,28.5443,7600.0
2013-10-31 12:40:00,37.66,37.67,37.65,37.65,5500.0,28.5519,28.5595,28.5443,28.5443,5500.0
2013-10-31 12:50:00,37.65,37.66,37.62,37.63,42600.0,28.5443,28.5519,28.5216,28.5291,42600.0
2013-10-31 13:00:00,37.62,37.63,37.61,37.61,1700.0,28.5216,28.5291,28.514,28.514,1700.0
2013-10-31 13:10:00,37.6,37.6,37.57,37.57,76200.0,28.5064,28.5064,28.4837,28.4837,76200.0
2013-10-31 13:20:00,37.58,37.63,37.58,37.61,68100.0,28.4912,28.5291,28.4912,28.514,68100.0
2013-10-31 13:30:00,37.62,37.63,37.59,37.61,17400.0,28.5216,28.5291,28.4988,28.514,17400.0
2013-10-31 13:40:00,37.61,37.63,37.6,37.61,9100.0,28.514,28.5291,28.5064,28.514,9100.0
2013-10-31 13:50:00,37.61,37.66,37.59,37.65,70300.0,28.514,28.5519,28.4988,28.5443,70300.0
2013-10-31 14:00:00,37.65,37.66,37.6,37.63,32200.0,28.5443,28.5519,28.5064,28.5291,32200.0
2013-10-31 14:10:00,37.63,37.67,37.63,37.64,14200.0,28.5291,28.5595,28.5291,28.5367,14200.0
2013-10-31 14:20:00,37.65,37.65,37.61,37.63,16300.0,28.5443,28.5443,28.514,28.5291,16300.0
2013-10-31 14:30:00,37.63,37.65,37.63,37.64,37200.0,28.5291,28.5443,28.5291,28.5367,37200.0
2013-10-31 14:40:00,37.65,37.66,37.61,37.62,27100.0,28.5443,28.5519,28.514,28.5216,27100.0
2013-10-31 14:50:00,37.62,37.62,37.59,37.59,9800.0,28.5216,28.5216,28.4988,28.4988,9800.0
2013-10-31 15:00:00,37.59,37.59,37.49,37.53,78700.0,28.4988,28.4988,28.423,28.4533,78700.0
2013-10-31 15:10:00,37.54,37.54,37.5,37.52,27200.0,28.4609,28.4609,28.4306,28.4457,27200.0
2013-10-31 15:20:00,37.52,37.57,37.52,37.52,170800.0,28.4457,28.4837,28.4457,28.4457,170800.0
2013-10-31 15:30:00,37.52,37.54,37.49,37.5,43800.0,28.4457,28.4609,28.423,28.4306,43800.0
2013-10-31 15:40:00,37.5,37.51,37.46,37.48,91000.0,28.4306,28.4382,28.4003,28.4154,91000.0
2013-10-31 15:50:00,37.48,37.52,37.35,37.37,323600.0,28.4154,28.4457,28.3169,28.332,323600.0
2013-11-01 09:30:00,37.43,37.43,37.11,37.18,65900.0,28.3775,28.3775,28.1349,28.188,65900.0
2013-11-01 09:40:00,37.18,37.3,37.16,37.18,89800.0,28.188,28.279,28.1728,28.188,89800.0
2013-11-01 09:50:00,37.18,37.38,37.18,37.31,37300.0,28.188,28.3396,28.188,28.2865,37300.0
2013-11-01 10:00:00,37.3,37.48,37.3,37.46,78700.0,28.279,28.4154,28.279,28.4003,78700.0
2013-11-01 10:10:00,37.47,37.62,37.46,37.55,289000.0,28.4078,28.5216,28.4003,28.4685,289000.0
2013-11-01 10:20:00,37.55,37.58,37.42,37.42,140700.0,28.4685,28.4912,28.3699,28.3699,140700.0
2013-11-01 10:30:00,37.42,37.48,37.38,37.41,88500.0,28.3699,28.4154,28.3396,28.3624,88500.0
2013-11-01 10:40:00,37.41,37.41,37.34,37.37,66100.0,28.3624,28.3624,28.3093,28.332,66100.0
2013-11-01 10:50:00,37.36,37.36,37.31,37.33,23700.0,28.3244,28.3244,28.2865,28.3017,23700.0
2013-11-01 11:00:00,37.32,37.34,37.24,37.26,111200.0,28.2941,28.3093,28.2335,28.2486,111200.0
2013-11-01 11:10:00,37.24,37.25,37.18,37.25,72200.0,28.2335,28.241,28.188,28.241,72200.0
2013-11-01 11:20:00,37.25,37.3,37.24,37.26,36400.0,28.241,28.279,28.2335,28.2486,36400.0
2013-11-01 11:30:00,37.26,37.27,37.2,37.23,20100.0,28.2486,28.2562,28.2031,28.2259,20100.0
2013-11-01 11:40:00,37.23,37.23,37.18,37.21,26500.0,28.2259,28.2259,28.188,28.2107,26500.0
2013-11-01 11:50:00,37.2,37.2,37.15,37.15,32000.0,28.2031,28.2031,28.1652,28.1652,32000.0
2013-11-01 12:00:00,37.14,37.15,37.1,37.12,15100.0,28.1577,28.1652,28.1273,28.1425,15100.0
2013-11-01 12:10:00,37.13,37.13,37.06,37.07,8200.0,28.1501,28.1501,28.097,28.1046,8200.0
2013-11-01 12:20:00,37.06,37.13,37.05,37.12,35200.0,28.097,28.1501,28.0894,28.1425,35200.0
2013-11-01 12:30:00,37.13,37.16,37.12,37.13,14100.0,28.1501,28.1728,28.1425,28.1501,14100.0
2013-11-01 12:40:00,37.12,37.13,37.1,37.11,45100.0,28.1425,28.1501,28.1273,28.1349,45100.0
2013-11-01 12:50:00,37.1,37.11,37.09,37.09,7200.0,28.1273,28.1349,28.1197,28.1197,7200.0
2013-11-01 13:00:00,37.09,37.12,37.07,37.11,20500.0,28.1197,28.1425,28.1046,28.1349,20500.0
2013-11-01 13:10:00,37.11,37.12,37.1,37.1,5300.0,28.1349,28.1425,28.1273,28.1273,5300.0
2013-11-01 13:20:00,37.1,37.15,37.1,37.15,11900.0,28.1273,28.1652,28.1273,28.1652,11900.0
2013-11-01 13:30:00,37.15,37.2,37.13,37.19,18800.0,28.1652,28.2031,28.1501,28.1956,18800.0
2013-11-01 13:40:00,37.2,37.2,37.17,37.19,8200.0,28.2031,28.2031,28.1804,28.1956,8200.0
2013-11-01 13:50:00,37.2,37.24,37.19,37.2,16400.0,28.2031,28.2335,28.1956,28.2031,16400.0
2013-11-01 14:00:00,37.22,37.24,37.2,37.24,11800.0,28.2183,28.2335,28.2031,28.2335,11800.0
2013-11-01 14:10:00,37.24,37.25,37.21,37.25,15400.0,28.2335,28.241,28.2107,28.241,15400.0
2013-11-01 14:20:00,37.25,37.27,37.25,37.25,8800.0,28.241,28.2562,28.241,28.241,8800.0
2013-11-01 14:30:00,37.24,37.24,37.2,37.21,17400.0,28.2335,28.2335,28.2031,28.2107,17400.0
2013-11-01 14:40:00,37.2,37.28,37.2,37.27,12400.0,28.2031,28.2638,28.2031,28.2562,12400.0
2013-11-01 14:50:00,37.27,37.29,37.2,37.2,28200.0,28.2562,28.2714,28.2031,28.2031,28200.0
2013-11-01 15:00:00,37.18,37.25,37.18,37.24,67800.0,28.188,28.241,28.188,28.2335,67800.0
2013-11-01 15:10:00,37.25,37.31,37.25,37.25,31100.0,28.241,28.2865,28.241,28.241,31100.0
2013-11-01 15:20:00,37.25,37.25,37.23,37.24,15100.0,28.241,28.241,28.2259,28.2335,15100.0
2013-11-01 15:30:00,37.24,37.28,37.23,37.26,70500.0,28.2335,28.2638,28.2259,28.2486,70500.0
2013-11-01 15:40:00,37.25,37.35,37.25,37.34,133200.0,28.241,28.3169,28.241,28.3093,133200.0
2013-11-01 15:50:00,37.35,37.39,37.31,37.32,237100.0,28.3169,28.3472,28.2865,28.2941,237100.0
2013-11-04 09:30:00,37.45,37.45,37.27,37.27,15900.0,28.3927,28.3927,28.2562,28.2562,15900.0
2013-11-04 09:40:00,37.29,37.33,37.23,37.26,17300.0,28.2714,28.3017,28.2259,28.2486,17300.0
2013-11-04 09:50:00,37.26,37.28,37.17,37.21,18200.0,28.2486,28.2638,28.1804,28.2107,18200.0
2013-11-04 10:00:00,37.19,37.19,37.13,37.13,7600.0,28.1956,28.1956,28.1501,28.1501,7600.0
2013-11-04 10:10:00,37.12,37.17,37.11,37.15,25300.0,28.1425,28.1804,28.1349,28.1652,25300.0
2013-11-04 10:20:00,37.16,37.17,37.12,37.15,14500.0,28.1728,28.1804,28.1425,28.1652,14500.0
2013-11-04 10:30:00,37.17,37.39,37.16,37.35,258400.0,28.1804,28.3472,28.1728,28.3169,258400.0
2013-11-04 10:40:00,37.36,37.38,37.32,37.37,23900.0,28.3244,28.3396,28.2941,28.332,23900.0
2013-11-04 10:50:00,37.36,37.36,37.3,37.31,10800.0,28.3244,28.3244,28.279,28.2865,10800.0
2013-11-04 11:00:00,37.3,37.35,37.29,37.32,9800.0,28.279,28.3169,28.2714,28.2941,9800.0
2013-11-04 11:10:00,37.31,37.34,37.29,37.32,17800.0,28.2865,28.3093,28.2714,28.2941,17800.0
2013-11-04 11:20:00,37.32,37.32,37.3,37.31,10000.0,28.2941,28.2941,28.279,28.2865,10000.0
2013-11-04 11:30:00,37.31,37.34,37.3,37.32,8400.0,28.2865,28.3093,28.279,28.2941,8400.0
2013-11-04 11:40:00,37.34,37.35,37.3,37.32,26500.0,28.3093,28.3169,28.279,28.2941,26500.0
2013-11-04 11:50:00,37.32,37.34,37.31,37.33,24700.0,28.2941,28.3093,28.2865,28.3017,24700.0
2013-11-04 12:00:00,37.33,37.34,37.32,37.33,6300.0,28.3017,28.3093,28.2941,28.3017,6300.0
2013-11-04 12:10:00,37.33,37.33,37.3,37.33,7100.0,28.3017,28.3017,28.279,28.3017,7100.0
2013-11-04 12:20:00,37.33,37.36,37.33,37.36,6500.0,28.3017,28.3244,28.3017,28.3244,6500.0
2013-11-04 12:30:00,37.36,37.36,37.35,37.36,4200.0,28.3244,28.3244,28.3169,28.3244,4200.0
2013-11-04 12:40:00,37.36,37.37,37.35,37.37,7500.0,28.3244,28.332,28.3169,28.332,7500.0
2013-11-04 12:50:00,37.37,37.37,37.34,37.34,9300.0,28.332,28.332,28.3093,28.3093,9300.0
2013-11-04 13:00:00,37.34,37.36,37.34,37.36,7600.0,28.3093,28.3244,28.3093,28.3244,7600.0
2013-11-04 13:10:00,37.36,37.37,37.35,37.37,3400.0,28.3244,28.332,28.3169,28.332,3400.0
2013-11-04 13:20:00,37.37,37.42,37.37,37.41,21000.0,28.332,28.3699,28.332,28.3624,21000.0
2013-11-04 13:30:00,37.41,37.42,37.4,37.41,4200.0,28.3624,28.3699,28.3548,28.3624,4200.0
2013-11-04 13:40:00,37.4,37.43,37.4,37.42,8100.0,28.3548,28.3775,28.3548,28.3699,8100.0
2013-11-04 13:50:00,37.42,37.42,37.41,37.42,2400.0,28.3699,28.3699,28.3624,28.3699,2400.0
2013-11-04 14:00:00,37.43,37.45,37.43,37.45,5800.0,28.3775,28.3927,28.3775,28.3927,5800.0
2013-11-04 14:10:00,37.45,37.46,37.45,37.45,3100.0,28.3927,28.4003,28.3927,28.3927,3100.0
2013-11-04 14:20:00,37.45,37.45,37.44,37.45,6200.0,28.3927,28.3927,28.3851,28.3927,6200.0
2013-11-04 14:30:00,37.45,37.45,37.43,37.44,15600.0,28.3927,28.3927,28.3775,28.3851,15600.0
2013-11-04 14:40:00,37.45,37.46,37.42,37.44,66300.0,28.3927,28.4003,28.3699,28.3851,66300.0
2013-11-04 14:50:00,37.44,37.47,37.42,37.42,7300.0,28.3851,28.4078,28.3699,28.3699,7300.0
2013-11-04 15:00:00,37.43,37.44,37.43,37.43,6300.0,28.3775,28.3851,28.3775,28.3775,6300.0
2013-11-04 15:10:00,37.43,37.44,37.41,37.43,13700.0,28.3775,28.3851,28.3624,28.3775,13700.0
2013-11-04 15:20:00,37.44,37.44,37.4,37.43,5800.0,28.3851,28.3851,28.3548,28.3775,5800.0
2013-11-04 15:30:00,37.43,37.44,37.41,37.44,25400.0,28.3775,28.3851,28.3624,28.3851,25400.0
2013-11-04 15:40:00,37.44,37.44,37.41,37.43,22200.0,28.3851,28.3851,28.3624,28.3775,22200.0
2013-11-04 15:50:00,37.43,37.47,37.43,37.44,65200.0,28.3775,28.4078,28.3775,28.3851,65200.0
2013-11-05 09:30:00,37.42,37.42,37.32,37.34,23800.0,28.3699,28.3699,28.2941,28.3093,23800.0
2013-11-05 09:40:00,37.35,37.35,37.26,37.3,14500.0,28.3169,28.3169,28.2486,28.279,14500.0
2013-11-05 09:50:00,37.3,37.31,37.26,37.27,12200.0,28.279,28.2865,28.2486,28.2562,12200.0
2013-11-05 10:00:00,37.27,37.36,37.16,37.32,116800.0,28.2562,28.3244,28.1728,28.2941,116800.0
2013-11-05 10:10:00,37.33,37.33,37.27,37.31,11400.0,28.3017,28.3017,28.2562,28.2865,11400.0
2013-11-05 10:20:00,37.31,37.35,37.3,37.3,23300.0,28.2865,28.3169,28.279,28.279,23300.0
2013-11-05 10:30:00,37.3,37.34,37.3,37.34,15700.0,28.279,28.3093,28.279,28.3093,15700.0
2013-11-05 10:40:00,37.36,37.41,37.36,37.37,19200.0,28.3244,28.3624,28.3244,28.332,19200.0
2013-11-05 10:50:00,37.38,37.42,37.35,37.35,24100.0,28.3396,28.3699,28.3169,28.3169,24100.0
2013-11-05 11:00:00,37.36,37.39,37.33,37.34,10300.0,28.3244,28.3472,28.3017,28.3093,10300.0
2013-11-05 11:10:00,37.34,37.35,37.3,37.32,21400.0,28.3093,28.3169,28.279,28.2941,21400.0
2013-11-05 11:20:00,37.33,37.38,37.31,37.36,17600.0,28.3017,28.3396,28.2865,28.3244,17600.0
2013-11-05 11:30:00,37.36,37.37,37.34,37.37,4700.0,28.3244,28.332,28.3093,28.332,4700.0
2013-11-05 11:40:00,37.37,37.42,37.37,37.42,17700.0,28.332,28.3699,28.332,28.3699,17700.0
2013-11-05 11:50:00,37.43,37.48,37.42,37.47,23800.0,28.3775,28.4154,28.3699,28.4078,23800.0
2013-11-05 12:00:00,37.47,37.48,37.45,37.47,5900.0,28.4078,28.4154,28.3927,28.4078,5900.0
2013-11-05 12:10:00,37.47,37.54,37.46,37.54,14600.0,28.4078,28.4609,28.4003,28.4609,14600.0
2013-11-05 12:20:00,37.55,37.6,37.55,37.57,17000.0,28.4685,28.5064,28.4685,28.4837,17000.0
2013-11-05 12:30:00,37.57,37.58,37.54,37.58,19700.0,28.4837,28.4912,28.4609,28.4912,19700.0
2013-11-05 12:40:00,37.58,37.58,37.54,37.54,13300.0,28.4912,28.4912,28.4609,28.4609,13300.0
2013-11-05 12:50:00,37.54,37.56,37.53,37.53,6800.0,28.4609,28.4761,28.4533,28.4533,6800.0
2013-11-05 13:00:00,37.54,37.56,37.53,37.56,5900.0,28.4609,28.4761,28.4533,28.4761,5900.0
2013-11-05 13:10:00,37.55,37.57,37.55,37.55,7200.0,28.4685,28.4837,28.4685,28.4685,7200.0
2013-11-05 13:20:00,37.55,37.57,37.55,37.57,5300.0,28.4685,28.4837,28.4685,28.4837,5300.0
2013-11-05 13:30:00,37.57,37.6,37.56,37.56,9300.0,28.4837,28.5064,28.4761,28.4761,9300.0
2013-11-05 13:40:00,37.56,37.58,37.54,37.55,30900.0,28.4761,28.4912,28.4609,28.4685,30900.0
2013-11-05 13:50:00,37.55,37.55,37.51,37.53,17700.0,28.4685,28.4685,28.4382,28.4533,17700.0
2013-11-05 14:00:00,37.53,37.56,37.51,37.53,16000.0,28.4533,28.4761,28.4382,28.4533,16000.0
2013-11-05 14:10:00,37.53,37.55,37.52,37.54,16800.0,28.4533,28.4685,28.4457,28.4609,16800.0
2013-11-05 14:20:00,37.55,37.56,37.55,37.56,3600.0,28.4685,28.4761,28.4685,28.4761,3600.0
2013-11-05 14:30:00,37.57,37.58,37.56,37.58,5000.0,28.4837,28.4912,28.4761,28.4912,5000.0
2013-11-05 14:40:00,37.57,37.57,37.55,37.56,3600.0,28.4837,28.4837,28.4685,28.4761,3600.0
2013-11-05 14:50:00,37.56,37.56,37.55,37.55,2800.0,28.4761,28.4761,28.4685,28.4685,2800.0
2013-11-05 15:00:00,37.56,37.56,37.54,37.54,4400.0,28.4761,28.4761,28.4609,28.4609,4400.0
2013-11-05 15:10:00,37.53,37.54,37.52,37.54,14700.0,28.4533,28.4609,28.4457,28.4609,14700.0
2013-11-05 15:20:00,37.53,37.53,37.48,37.49,16100.0,28.4533,28.4533,28.4154,28.423,16100.0
2013-11-05 15:30:00,37.49,37.51,37.47,37.49,57600.0,28.423,28.4382,28.4078,28.423,57600.0
2013-11-05 15:40:00,37.49,37.49,37.46,37.47,19700.0,28.423,28.423,28.4003,28.4078,19700.0
2013-11-05 15:50:00,37.47,37.48,37.44,37.44,41600.0,28.4078,28.4154,28.3851,28.3851,41600.0
2013-11-06 09:30:00,37.64,37.68,37.5,37.55,16600.0,28.5367,28.5671,28.4306,28.4685,16600.0
2013-11-06 09:40:00,37.57,37.57,37.5,37.53,23400.0,28.4837,28.4837,28.4306,28.4533,23400.0
2013-11-06 09:50:00,37.54,37.62,37.53,37.58,22600.0,28.4609,28.5216,28.4533,28.4912,22600.0
2013-11-06 10:00:00,37.56,37.61,37.53,37.59,31000.0,28.4761,28.514,28.4533,28.4988,31000.0
2013-11-06 10:10:00,37.57,37.61,37.53,37.55,39900.0,28.4837,28.514,28.4533,28.4685,39900.0
2013-11-06 10:20:00,37.56,37.58,37.52,37.53,28000.0,28.4761,28.4912,28.4457,28.4533,28000.0
2013-11-06 10:30:00,37.54,37.55,37.5,37.51,20100.0,28.4609,28.4685,28.4306,28.4382,20100.0
2013-11-06 10:40:00,37.51,37.59,37.51,37.57,13700.0,28.4382,28.4988,28.4382,28.4837,13700.0
2013-11-06 10:50:00,37.57,37.57,37.51,37.57,13100.0,28.4837,28.4837,28.4382,28.4837,13100.0
2013-11-06 11:00:00,37.56,37.62,37.49,37.6,24600.0,28.4761,28.5216,28.423,28.5064,24600.0
2013-11-06 11:10:00,37.59,37.64,37.57,37.63,82700.0,28.4988,28.5367,28.4837,28.5291,82700.0
2013-11-06 11:20:00,37.62,37.67,37.62,37.65,57000.0,28.5216,28.5595,28.5216,28.5443,57000.0
2013-11-06 11:30:00,37.65,37.66,37.59,37.59,58700.0,28.5443,28.5519,28.4988,28.4988,58700.0
2013-11-06 11:40:00,37.59,37.62,37.58,37.62,24900.0,28.4988,28.5216,28.4912,28.5216,24900.0
2013-11-06 11:50:00,37.63,37.66,37.6,37.6,16500.0,28.5291,28.5519,28.5064,28.5064,16500.0
2013-11-06 12:00:00,37.6,37.65,37.6,37.62,13900.0,28.5064,28.5443,28.5064,28.5216,13900.0
2013-11-06 12:10:00,37.63,37.63,37.61,37.61,7400.0,28.5291,28.5291,28.514,28.514,7400.0
2013-11-06 12:20:00,37.6,37.64,37.6,37.63,8500.0,28.5064,28.5367,28.5064,28.5291,8500.0
2013-11-06 12:30:00,37.63,37.66,37.62,37.66,9700.0,28.5291,28.5519,28.5216,28.5519,9700.0
2013-11-06 12:40:00,37.67,37.69,37.66,37.68,13200.0,28.5595,28.5746,28.5519,28.5671,13200.0
2013-11-06 12:50:00,37.68,37.74,37.68,37.7,60800.0,28.5671,28.6125,28.5671,28.5822,60800.0
2013-11-06 13:00:00,37.69,37.7,37.62,37.65,66900.0,28.5746,28.5822,28.5216,28.5443,66900.0
2013-11-06 13:10:00,37.66,37.68,37.66,37.68,10000.0,28.5519,28.5671,28.5519,28.5671,10000.0
2013-11-06 13:20:00,37.68,37.7,37.65,37.7,15600.0,28.5671,28.5822,28.5443,28.5822,15600.0
2013-11-06 13:30:00,37.71,37.71,37.69,37.71,7100.0,28.5898,28.5898,28.5746,28.5898,7100.0
2013-11-06 13:40:00,37.7,37.72,37.69,37.71,8800.0,28.5822,28.5974,28.5746,28.5898,8800.0
2013-11-06 13:50:00,37.71,37.71,37.69,37.7,7000.0,28.5898,28.5898,28.5746,28.5822,7000.0
2013-11-06 14:00:00,37.7,37.71,37.67,37.68,35000.0,28.5822,28.5898,28.5595,28.5671,35000.0
2013-11-06 14:10:00,37.68,37.69,37.66,37.66,9000.0,28.5671,28.5746,28.5519,28.5519,9000.0
2013-11-06 14:20:00,37.66,37.67,37.63,37.66,11200.0,28.5519,28.5595,28.5291,28.5519,11200.0
2013-11-06 14:30:00,37.66,37.68,37.66,37.67,17000.0,28.5519,28.5671,28.5519,28.5595,17000.0
2013-11-06 14:40:00,37.67,37.67,37.65,37.66,33300.0,28.5595,28.5595,28.5443,28.5519,33300.0
2013-11-06 14:50:00,37.66,37.67,37.65,37.66,16500.0,28.5519,28.5595,28.5443,28.5519,16500.0
2013-11-06 15:00:00,37.66,37.67,37.65,37.65,34600.0,28.5519,28.5595,28.5443,28.5443,34600.0
2013-11-06 15:10:00,37.65,37.67,37.64,37.67,19800.0,28.5443,28.5595,28.5367,28.5595,19800.0
2013-11-06 15:20:00,37.67,37.68,37.63,37.64,63900.0,28.5595,28.5671,28.5291,28.5367,63900.0
2013-11-06 15:30:00,37.64,37.65,37.62,37.63,28300.0,28.5367,28.5443,28.5216,28.5291,28300.0
2013-11-06 15:40:00,37.63,37.66,37.63,37.66,41400.0,28.5291,28.5519,28.5291,28.5519,41400.0
2013-11-06 15:50:00,37.65,37.68,37.65,37.67,117600.0,28.5443,28.5671,28.5443,28.5595,117600.0
2013-11-07 09:30:00,37.57,37.84,37.57,37.83,35200.0,28.4837,28.6884,28.4837,28.6808,35200.0
2013-11-07 09:40:00,37.86,37.88,37.78,37.79,18900.0,28.7035,28.7187,28.6429,28.6504,18900.0
2013-11-07 09:50:00,37.78,37.82,37.75,37.79,37600.0,28.6429,28.6732,28.6201,28.6504,37600.0
2013-11-07 10:00:00,37.79,37.82,37.74,37.75,35600.0,28.6504,28.6732,28.6125,28.6201,35600.0
2013-11-07 10:10:00,37.74,37.77,37.64,37.64,113900.0,28.6125,28.6353,28.5367,28.5367,113900.0
2013-11-07 10:20:00,37.64,37.69,37.61,37.67,36900.0,28.5367,28.5746,28.514,28.5595,36900.0
2013-11-07 10:30:00,37.66,37.66,37.57,37.6,45200.0,28.5519,28.5519,28.4837,28.5064,45200.0
2013-11-07 10:40:00,37.6,37.71,37.6,37.7,70500.0,28.5064,28.5898,28.5064,28.5822,70500.0
2013-11-07 10:50:00,37.71,37.74,37.68,37.71,24800.0,28.5898,28.6125,28.5671,28.5898,24800.0
2013-11-07 11:00:00,37.7,37.7,37.65,37.65,38400.0,28.5822,28.5822,28.5443,28.5443,38400.0
2013-11-07 11:10:00,37.65,37.66,37.52,37.53,102000.0,28.5443,28.5519,28.4457,28.4533,102000.0
2013-11-07 11:20:00,37.54,37.58,37.5,37.51,37400.0,28.4609,28.4912,28.4306,28.4382,37400.0
2013-11-07 11:30:00,37.52,37.56,37.51,37.54,13900.0,28.4457,28.4761,28.4382,28.4609,13900.0
2013-11-07 11:40:00,37.54,37.55,37.52,37.54,9300.0,28.4609,28.4685,28.4457,28.4609,9300.0
2013-11-07 11:50:00,37.55,37.59,37.55,37.56,18700.0,28.4685,28.4988,28.4685,28.4761,18700.0
2013-11-07 12:00:00,37.57,37.61,37.55,37.61,15800.0,28.4837,28.514,28.4685,28.514,15800.0
2013-11-07 12:10:00,37.61,37.63,37.59,37.63,24200.0,28.514,28.5291,28.4988,28.5291,24200.0
2013-11-07 12:20:00,37.63,37.64,37.6,37.62,23000.0,28.5291,28.5367,28.5064,28.5216,23000.0
2013-11-07 12:30:00,37.62,37.62,37.57,37.58,15000.0,28.5216,28.5216,28.4837,28.4912,15000.0
2013-11-07 12:40:00,37.59,37.6,37.57,37.57,7100.0,28.4988,28.5064,28.4837,28.4837,7100.0
2013-11-07 12:50:00,37.57,37.57,37.51,37.53,11800.0,28.4837,28.4837,28.4382,28.4533,11800.0
2013-11-07 13:00:00,37.53,37.54,37.51,37.51,45900.0,28.4533,28.4609,28.4382,28.4382,45900.0
2013-11-07 13:10:00,37.51,37.52,37.5,37.51,23600.0,28.4382,28.4457,28.4306,28.4382,23600.0
2013-11-07 13:20:00,37.51,37.51,37.45,37.45,69800.0,28.4382,28.4382,28.3927,28.3927,69800.0
2013-11-07 13:30:00,37.45,37.48,37.44,37.48,29900.0,28.3927,28.4154,28.3851,28.4154,29900.0
2013-11-07 13:40:00,37.48,37.49,37.43,37.43,33200.0,28.4154,28.423,28.3775,28.3775,33200.0
2013-11-07 13:50:00,37.42,37.45,37.41,37.44,11400.0,28.3699,28.3927,28.3624,28.3851,11400.0
2013-11-07 14:00:00,37.42,37.43,37.36,37.37,32700.0,28.3699,28.3775,28.3244,28.332,32700.0
2013-11-07 14:10:00,37.37,37.4,37.29,37.34,31600.0,28.332,28.3548,28.2714,28.3093,31600.0
2013-11-07 14:20:00,37.32,37.33,37.3,37.31,4900.0,28.2941,28.3017,28.279,28.2865,4900.0
2013-11-07 14:30:00,37.29,37.31,37.27,37.31,11300.0,28.2714,28.2865,28.2562,28.2865,11300.0
2013-11-07 14:40:00,37.31,37.34,37.3,37.34,12200.0,28.2865,28.3093,28.279,28.3093,12200.0
2013-11-07 14:50:00,37.34,37.37,37.32,37.35,19800.0,28.3093,28.332,28.2941,28.3169,19800.0
2013-11-07 15:00:00,37.36,37.39,37.34,37.34,22000.0,28.3244,28.3472,28.3093,28.3093,22000.0
2013-11-07 15:10:00,37.33,37.34,37.3,37.31,12500.0,28.3017,28.3093,28.279,28.2865,12500.0
2013-11-07 15:20:00,37.32,37.34,37.29,37.3,23700.0,28.2941,28.3093,28.2714,28.279,23700.0
2013-11-07 15:30:00,37.29,37.3,37.25,37.29,111000.0,28.2714,28.279,28.241,28.2714,111000.0
2013-11-07 15:40:00,37.29,37.32,37.27,37.3,28800.0,28.2714,28.2941,28.2562,28.279,28800.0
2013-11-07 15:50:00,37.3,37.33,37.24,37.25,164400.0,28.279,28.3017,28.2335,28.241,164400.0
2013-11-08 09:30:00,37.29,37.67,37.29,37.66,189400.0,28.2714,28.5595,28.2714,28.5519,189400.0
2013-11-08 09:40:00,37.66,37.93,37.66,37.93,264300.0,28.5519,28.7566,28.5519,28.7566,264300.0
2013-11-08 09:50:00,37.94,37.98,37.9,37.95,282000.0,28.7642,28.7945,28.7338,28.7718,282000.0
2013-11-08 10:00:00,37.95,38.22,37.95,38.21,476200.0,28.7718,28.9765,28.7718,28.9689,476200.0
2013-11-08 10:10:00,38.2,38.37,38.2,38.37,444000.0,28.9613,29.0902,28.9613,29.0902,444000.0
2013-11-08 10:20:00,38.36,38.51,38.36,38.51,355100.0,29.0826,29.1963,29.0826,29.1963,355100.0
2013-11-08 10:30:00,38.53,38.59,38.48,38.51,185300.0,29.2115,29.257,29.1736,29.1963,185300.0
2013-11-08 10:40:00,38.51,38.59,38.5,38.55,179700.0,29.1963,29.257,29.1887,29.2266,179700.0
2013-11-08 10:50:00,38.54,38.58,38.47,38.58,151900.0,29.2191,29.2494,29.166,29.2494,151900.0
2013-11-08 11:00:00,38.59,38.68,38.57,38.63,365200.0,29.257,29.3252,29.2418,29.2873,365200.0
2013-11-08 11:10:00,38.62,38.68,38.6,38.63,295000.0,29.2797,29.3252,29.2645,29.2873,295000.0
2013-11-08 11:20:00,38.62,38.66,38.62,38.64,157800.0,29.2797,29.31,29.2797,29.2949,157800.0
2013-11-08 11:30:00,38.64,38.7,38.62,38.67,127300.0,29.2949,29.3404,29.2797,29.3176,127300.0
2013-11-08 11:40:00,38.66,38.68,38.59,38.64,87500.0,29.31,29.3252,29.257,29.2949,87500.0
2013-11-08 11:50:00,38.64,38.66,38.61,38.63,131000.0,29.2949,29.31,29.2721,29.2873,131000.0
2013-11-08 12:00:00,38.62,38.66,38.62,38.65,206000.0,29.2797,29.31,29.2797,29.3025,206000.0
2013-11-08 12:10:00,38.65,38.65,38.53,38.54,76900.0,29.3025,29.3025,29.2115,29.2191,76900.0
2013-11-08 12:20:00,38.52,38.54,38.51,38.51,50000.0,29.2039,29.2191,29.1963,29.1963,50000.0
2013-11-08 12:30:00,38.52,38.54,38.48,38.54,61400.0,29.2039,29.2191,29.1736,29.2191,61400.0
2013-11-08 12:40:00,38.54,38.59,38.53,38.56,89900.0,29.2191,29.257,29.2115,29.2342,89900.0
2013-11-08 12:50:00,38.57,38.57,38.52,38.55,109400.0,29.2418,29.2418,29.2039,29.2266,109400.0
2013-11-08 13:00:00,38.55,38.55,38.51,38.51,149700.0,29.2266,29.2266,29.1963,29.1963,149700.0
2013-11-08 13:10:00,38.51,38.55,38.48,38.54,351000.0,29.1963,29.2266,29.1736,29.2191,351000.0
2013-11-08 13:20:00,38.54,38.62,38.53,38.61,131200.0,29.2191,29.2797,29.2115,29.2721,131200.0
2013-11-08 13:30:00,38.6,38.68,38.57,38.68,368200.0,29.2645,29.3252,29.2418,29.3252,368200.0
2013-11-08 13:40:00,38.68,38.69,38.62,38.62,125500.0,29.3252,29.3328,29.2797,29.2797,125500.0
2013-11-08 13:50:00,38.62,38.62,38.57,38.58,67100.0,29.2797,29.2797,29.2418,29.2494,67100.0
2013-11-08 14:00:00,38.58,38.61,38.55,38.55,40600.0,29.2494,29.2721,29.2266,29.2266,40600.0
2013-11-08 14:10:00,38.55,38.57,38.54,38.56,66300.0,29.2266,29.2418,29.2191,29.2342,66300.0
2013-11-08 14:20:00,38.56,38.66,38.56,38.65,228300.0,29.2342,29.31,29.2342,29.3025,228300.0
2013-11-08 14:30:00,38.65,38.66,38.65,38.66,146500.0,29.3025,29.31,29.3025,29.31,146500.0
2013-11-08 14:40:00,38.65,38.66,38.65,38.66,223700.0,29.3025,29.31,29.3025,29.31,223700.0
2013-11-08 14:50:00,38.66,38.67,38.65,38.67,169500.0,29.31,29.3176,29.3025,29.3176,169500.0
2013-11-08 15:00:00,38.66,38.67,38.64,38.66,206900.0,29.31,29.3176,29.2949,29.31,206900.0
2013-11-08 15:10:00,38.66,38.66,38.61,38.63,82200.0,29.31,29.31,29.2721,29.2873,82200.0
2013-11-08 15:20:00,38.63,38.66,38.62,38.64,124500.0,29.2873,29.31,29.2797,29.2949,124500.0
2013-11-08 15:30:00,38.64,38.69,38.63,38.69,162600.0,29.2949,29.3328,29.2873,29.3328,162600.0
2013-11-08 15:40:00,38.69,38.72,38.67,38.69,244700.0,29.3328,29.3555,29.3176,29.3328,244700.0
2013-11-08 15:50:00,38.69,38.7,38.65,38.7,426000.0,29.3328,29.3404,29.3025,29.3404,426000.0
2013-11-11 09:30:00,38.78,38.78,38.39,38.49,190800.0,29.401,29.401,29.1053,29.1812,190800.0
2013-11-11 09:40:00,38.47,38.54,38.42,38.53,111800.0,29.166,29.2191,29.1281,29.2115,111800.0
2013-11-11 09:50:00,38.53,38.63,38.52,38.52,309000.0,29.2115,29.2873,29.2039,29.2039,309000.0
2013-11-11 10:00:00,38.51,38.52,38.4,38.44,57700.0,29.1963,29.2039,29.1129,29.1432,57700.0
2013-11-11 10:10:00,38.45,38.48,38.33,38.33,90700.0,29.1508,29.1736,29.0598,29.0598,90700.0
2013-11-11 10:20:00,38.33,38.38,38.28,38.28,98500.0,29.0598,29.0978,29.0219,29.0219,98500.0
2013-11-11 10:30:00,38.27,38.33,38.25,38.27,98800.0,29.0144,29.0598,28.9992,29.0144,98800.0
2013-11-11 10:40:00,38.27,38.34,38.25,38.33,67900.0,29.0144,29.0674,28.9992,29.0598,67900.0
2013-11-11 10:50:00,38.33,38.42,38.31,38.41,96000.0,29.0598,29.1281,29.0447,29.1205,96000.0
2013-11-11 11:00:00,38.41,38.46,38.38,38.46,45500.0,29.1205,29.1584,29.0978,29.1584,45500.0
2013-11-11 11:10:00,38.46,38.51,38.44,38.49,39000.0,29.1584,29.1963,29.1432,29.1812,39000.0
2013-11-11 11:20:00,38.49,38.51,38.46,38.49,63700.0,29.1812,29.1963,29.1584,29.1812,63700.0
2013-11-11 11:30:00,38.49,38.49,38.45,38.47,25100.0,29.1812,29.1812,29.1508,29.166,25100.0
2013-11-11 11:40:00,38.46,38.51,38.45,38.51,49400.0,29.1584,29.1963,29.1508,29.1963,49400.0
2013-11-11 11:50:00,38.51,38.55,38.5,38.54,75000.0,29.1963,29.2266,29.1887,29.2191,75000.0
2013-11-11 12:00:00,38.53,38.54,38.49,38.51,72200.0,29.2115,29.2191,29.1812,29.1963,72200.0
2013-11-11 12:10:00,38.51,38.52,38.5,38.52,38900.0,29.1963,29.2039,29.1887,29.2039,38900.0
2013-11-11 12:20:00,38.53,38.55,38.52,38.54,70200.0,29.2115,29.2266,29.2039,29.2191,70200.0
2013-11-11 12:30:00,38.53,38.53,38.5,38.51,21300.0,29.2115,29.2115,29.1887,29.1963,21300.0
2013-11-11 12:40:00,38.51,38.52,38.48,38.51,18000.0,29.1963,29.2039,29.1736,29.1963,18000.0
2013-11-11 12:50:00,38.5,38.51,38.5,38.5,5500.0,29.1887,29.1963,29.1887,29.1887,5500.0
2013-11-11 13:00:00,38.49,38.52,38.48,38.52,27400.0,29.1812,29.2039,29.1736,29.2039,27400.0
2013-11-11 13:10:00,38.52,38.52,38.47,38.48,22900.0,29.2039,29.2039,29.166,29.1736,22900.0
2013-11-11 13:20:00,38.47,38.5,38.46,38.47,16800.0,29.166,29.1887,29.1584,29.166,16800.0
2013-11-11 13:30:00,38.48,38.49,38.48,38.48,6900.0,29.1736,29.1812,29.1736,29.1736,6900.0
2013-11-11 13:40:00,38.48,38.48,38.45,38.45,14300.0,29.1736,29.1736,29.1508,29.1508,14300.0
2013-11-11 13:50:00,38.45,38.47,38.44,38.46,28500.0,29.1508,29.166,29.1432,29.1584,28500.0
2013-11-11 14:00:00,38.46,38.47,38.41,38.41,29600.0,29.1584,29.166,29.1205,29.1205,29600.0
2013-11-11 14:10:00,38.42,38.43,38.39,38.43,42700.0,29.1281,29.1357,29.1053,29.1357,42700.0
2013-11-11 14:20:00,38.43,38.44,38.42,38.42,10600.0,29.1357,29.1432,29.1281,29.1281,10600.0
2013-11-11 14:30:00,38.42,38.44,38.4,38.42,68200.0,29.1281,29.1432,29.1129,29.1281,68200.0
2013-11-11 14:40:00,38.42,38.44,38.42,38.42,14400.0,29.1281,29.1432,29.1281,29.1281,14400.0
2013-11-11 14:50:00,38.42,38.43,38.42,38.42,97100.0,29.1281,29.1357,29.1281,29.1281,97100.0
2013-11-11 15:00:00,38.42,38.43,38.35,38.35,34600.0,29.1281,29.1357,29.075,29.075,34600.0
2013-11-11 15:10:00,38.36,38.38,38.34,38.37,48400.0,29.0826,29.0978,29.0674,29.0902,48400.0
2013-11-11 15:20:00,38.37,38.37,38.34,38.34,24500.0,29.0902,29.0902,29.0674,29.0674,24500.0
2013-11-11 15:30:00,38.34,38.39,38.34,38.38,60900.0,29.0674,29.1053,29.0674,29.0978,60900.0
2013-11-11 15:40:00,38.39,38.4,38.34,38.35,119100.0,29.1053,29.1129,29.0674,29.075,119100.0
2013-11-11 15:50:00,38.36,38.36,38.32,38.32,151300.0,29.0826,29.0826,29.0523,29.0523,151300.0
2013-11-12 09:30:00,38.25,38.32,38.19,38.29,59300.0,28.9992,29.0523,28.9537,29.0295,59300.0
2013-11-12 09:40:00,38.28,38.31,38.23,38.26,37200.0,29.0219,29.0447,28.984,29.0068,37200.0
2013-11-12 09:50:00,38.25,38.25,38.17,38.2,106900.0,28.9992,28.9992,28.9385,28.9613,106900.0
2013-11-12 10:00:00,38.22,38.26,38.17,38.25,45900.0,28.9765,29.0068,28.9385,28.9992,45900.0
2013-11-12 10:10:00,38.23,38.25,38.16,38.24,35900.0,28.984,28.9992,28.931,28.9916,35900.0
2013-11-12 10:20:00,38.22,38.22,38.18,38.21,16300.0,28.9765,28.9765,28.9461,28.9689,16300.0
2013-11-12 10:30:00,38.23,38.23,38.18,38.22,28900.0,28.984,28.984,28.9461,28.9765,28900.0
2013-11-12 10:40:00,38.21,38.23,38.18,38.19,11900.0,28.9689,28.984,28.9461,28.9537,11900.0
2013-11-12 10:50:00,38.2,38.2,38.11,38.12,18900.0,28.9613,28.9613,28.8931,28.9006,18900.0
2013-11-12 11:00:00,38.12,38.16,38.11,38.13,21800.0,28.9006,28.931,28.8931,28.9082,21800.0
2013-11-12 11:10:00,38.13,38.17,38.13,38.14,32300.0,28.9082,28.9385,28.9082,28.9158,32300.0
2013-11-12 11:20:00,38.14,38.14,38.09,38.1,57200.0,28.9158,28.9158,28.8779,28.8855,57200.0
2013-11-12 11:30:00,38.11,38.13,38.06,38.07,41400.0,28.8931,28.9082,28.8551,28.8627,41400.0
2013-11-12 11:40:00,38.07,38.08,38.04,38.05,18100.0,28.8627,28.8703,28.84,28.8476,18100.0
2013-11-12 11:50:00,38.05,38.06,38.0,38.0,31800.0,28.8476,28.8551,28.8097,28.8097,31800.0
2013-11-12 12:00:00,38.0,38.01,37.86,37.87,21600.0,28.8097,28.8172,28.7035,28.7111,21600.0
2013-11-12 12:10:00,37.87,37.89,37.86,37.87,20100.0,28.7111,28.7263,28.7035,28.7111,20100.0
2013-11-12 12:20:00,37.86,37.88,37.84,37.87,112200.0,28.7035,28.7187,28.6884,28.7111,112200.0
2013-11-12 12:30:00,37.87,37.87,37.83,37.84,11400.0,28.7111,28.7111,28.6808,28.6884,11400.0
2013-11-12 12:40:00,37.85,37.89,37.84,37.89,18400.0,28.6959,28.7263,28.6884,28.7263,18400.0
2013-11-12 12:50:00,37.9,37.91,37.85,37.86,9100.0,28.7338,28.7414,28.6959,28.7035,9100.0
2013-11-12 13:00:00,37.86,37.87,37.83,37.84,19400.0,28.7035,28.7111,28.6808,28.6884,19400.0
2013-11-12 13:10:00,37.84,37.89,37.84,37.89,70700.0,28.6884,28.7263,28.6884,28.7263,70700.0
2013-11-12 13:20:00,37.89,37.91,37.85,37.85,12600.0,28.7263,28.7414,28.6959,28.6959,12600.0
2013-11-12 13:30:00,37.85,37.85,37.8,37.83,43800.0,28.6959,28.6959,28.658,28.6808,43800.0
2013-11-12 13:40:00,37.82,37.86,37.79,37.83,49500.0,28.6732,28.7035,28.6504,28.6808,49500.0
2013-11-12 13:50:00,37.84,37.86,37.82,37.82,27700.0,28.6884,28.7035,28.6732,28.6732,27700.0
2013-11-12 14:00:00,37.83,37.85,37.83,37.83,30200.0,28.6808,28.6959,28.6808,28.6808,30200.0
2013-11-12 14:10:00,37.82,37.85,37.8,37.85,16000.0,28.6732,28.6959,28.658,28.6959,16000.0
2013-11-12 14:20:00,37.84,37.85,37.8,37.8,34800.0,28.6884,28.6959,28.658,28.658,34800.0
2013-11-12 14:30:00,37.81,37.85,37.81,37.85,15100.0,28.6656,28.6959,28.6656,28.6959,15100.0
2013-11-12 14:40:00,37.86,37.87,37.84,37.87,24200.0,28.7035,28.7111,28.6884,28.7111,24200.0
2013-11-12 14:50:00,37.86,37.93,37.85,37.92,27600.0,28.7035,28.7566,28.6959,28.749,27600.0
2013-11-12 15:00:00,37.92,37.95,37.92,37.93,32400.0,28.749,28.7718,28.749,28.7566,32400.0
2013-11-12 15:10:00,37.94,37.98,37.93,37.96,136500.0,28.7642,28.7945,28.7566,28.7793,136500.0
2013-11-12 15:20:00,37.96,37.97,37.91,37.91,56800.0,28.7793,28.7869,28.7414,28.7414,56800.0
2013-11-12 15:30:00,37.91,37.94,37.91,37.93,65700.0,28.7414,28.7642,28.7414,28.7566,65700.0
2013-11-12 15:40:00,37.93,37.95,37.89,37.89,98300.0,28.7566,28.7718,28.7263,28.7263,98300.0
2013-11-12 15:50:00,37.89,37.95,37.88,37.95,134700.0,28.7263,28.7718,28.7187,28.7718,134700.0
2013-11-13 09:30:00,37.85,37.87,37.72,37.72,22400.0,28.6959,28.7111,28.5974,28.5974,22400.0
2013-11-13 09:40:00,37.72,37.85,37.72,37.83,50700.0,28.5974,28.6959,28.5974,28.6808,50700.0
2013-11-13 09:50:00,37.83,37.84,37.68,37.79,52200.0,28.6808,28.6884,28.5671,28.6504,52200.0
2013-11-13 10:00:00,37.79,37.8,37.75,37.78,39200.0,28.6504,28.658,28.6201,28.6429,39200.0
2013-11-13 10:10:00,37.78,37.86,37.76,37.8,92100.0,28.6429,28.7035,28.6277,28.658,92100.0
2013-11-13 10:20:00,37.8,37.88,37.77,37.84,49600.0,28.658,28.7187,28.6353,28.6884,49600.0
2013-11-13 10:30:00,37.84,37.86,37.82,37.83,62000.0,28.6884,28.7035,28.6732,28.6808,62000.0
2013-11-13 10:40:00,37.83,37.86,37.77,37.81,82900.0,28.6808,28.7035,28.6353,28.6656,82900.0
2013-11-13 10:50:00,37.8,37.81,37.77,37.79,15600.0,28.658,28.6656,28.6353,28.6504,15600.0
2013-11-13 11:00:00,37.79,37.82,37.76,37.8,24100.0,28.6504,28.6732,28.6277,28.658,24100.0
2013-11-13 11:10:00,37.8,37.8,37.74,37.77,67500.0,28.658,28.658,28.6125,28.6353,67500.0
2013-11-13 11:20:00,37.77,37.79,37.75,37.79,50500.0,28.6353,28.6504,28.6201,28.6504,50500.0
2013-11-13 11:30:00,37.79,37.83,37.78,37.83,61700.0,28.6504,28.6808,28.6429,28.6808,61700.0
2013-11-13 11:40:00,37.82,37.88,37.81,37.86,72400.0,28.6732,28.7187,28.6656,28.7035,72400.0
2013-11-13 11:50:00,37.87,37.92,37.87,37.9,38000.0,28.7111,28.749,28.7111,28.7338,38000.0
2013-11-13 12:00:00,37.9,37.91,37.86,37.91,27900.0,28.7338,28.7414,28.7035,28.7414,27900.0
2013-11-13 12:10:00,37.9,37.97,37.88,37.97,64800.0,28.7338,28.7869,28.7187,28.7869,64800.0
2013-11-13 12:20:00,37.96,38.02,37.96,38.01,60300.0,28.7793,28.8248,28.7793,28.8172,60300.0
2013-11-13 12:30:00,37.99,37.99,37.97,37.97,6700.0,28.8021,28.8021,28.7869,28.7869,6700.0
2013-11-13 12:40:00,37.98,38.02,37.97,38.02,36400.0,28.7945,28.8248,28.7869,28.8248,36400.0
2013-11-13 12:50:00,38.01,38.05,38.01,38.05,21100.0,28.8172,28.8476,28.8172,28.8476,21100.0
2013-11-13 13:00:00,38.06,38.08,38.06,38.07,24900.0,28.8551,28.8703,28.8551,28.8627,24900.0
2013-11-13 13:10:00,38.06,38.12,38.06,38.12,38100.0,28.8551,28.9006,28.8551,28.9006,38100.0
2013-11-13 13:20:00,38.12,38.15,38.11,38.15,30900.0,28.9006,28.9234,28.8931,28.9234,30900.0
2013-11-13 13:30:00,38.16,38.18,38.14,38.14,14000.0,28.931,28.9461,28.9158,28.9158,14000.0
2013-11-13 13:40:00,38.13,38.19,38.13,38.18,17100.0,28.9082,28.9537,28.9082,28.9461,17100.0
2013-11-13 13:50:00,38.18,38.19,38.17,38.18,164600.0,28.9461,28.9537,28.9385,28.9461,164600.0
2013-11-13 14:00:00,38.18,38.19,38.18,38.18,27300.0,28.9461,28.9537,28.9461,28.9461,27300.0
2013-11-13 14:10:00,38.19,38.2,38.18,38.19,28500.0,28.9537,28.9613,28.9461,28.9537,28500.0
2013-11-13 14:20:00,38.19,38.2,38.19,38.19,13100.0,28.9537,28.9613,28.9537,28.9537,13100.0
2013-11-13 14:30:00,38.19,38.2,38.18,38.18,52500.0,28.9537,28.9613,28.9461,28.9461,52500.0
2013-11-13 14:40:00,38.18,38.19,38.16,38.17,112300.0,28.9461,28.9537,28.931,28.9385,112300.0
2013-11-13 14:50:00,38.16,38.17,38.14,38.15,5400.0,28.931,28.9385,28.9158,28.9234,5400.0
2013-11-13 15:00:00,38.16,38.16,38.14,38.15,19900.0,28.931,28.931,28.9158,28.9234,19900.0
2013-11-13 15:10:00,38.15,38.2,38.13,38.2,134200.0,28.9234,28.9613,28.9082,28.9613,134200.0
2013-11-13 15:20:00,38.2,38.22,38.2,38.21,64300.0,28.9613,28.9765,28.9613,28.9689,64300.0
2013-11-13 15:30:00,38.21,38.23,38.19,38.22,29800.0,28.9689,28.984,28.9537,28.9765,29800.0
2013-11-13 15:40:00,38.22,38.26,38.22,38.25,61300.0,28.9765,29.0068,28.9765,28.9992,61300.0
2013-11-13 15:50:00,38.25,38.28,38.24,38.26,103400.0,28.9992,29.0219,28.9916,29.0068,103400.0
2013-11-14 09:30:00,38.37,38.37,38.25,38.25,54200.0,29.0902,29.0902,28.9992,28.9992,54200.0
2013-11-14 09:40:00,38.24,38.26,38.16,38.2,59700.0,28.9916,29.0068,28.931,28.9613,59700.0
2013-11-14 09:50:00,38.22,38.26,38.18,38.26,7300.0,28.9765,29.0068,28.9461,29.0068,7300.0
2013-11-14 10:00:00,38.26,38.26,38.12,38.13,22400.0,29.0068,29.0068,28.9006,28.9082,22400.0
2013-11-14 10:10:00,38.14,38.29,38.13,38.23,64500.0,28.9158,29.0295,28.9082,28.984,64500.0
2013-11-14 10:20:00,38.24,38.26,38.15,38.16,29800.0,28.9916,29.0068,28.9234,28.931,29800.0
2013-11-14 10:30:00,38.18,38.3,38.16,38.29,107800.0,28.9461,29.0371,28.931,29.0295,107800.0
2013-11-14 10:40:00,38.3,38.35,38.29,38.3,67500.0,29.0371,29.075,29.0295,29.0371,67500.0
2013-11-14 10:50:00,38.3,38.34,38.25,38.3,61900.0,29.0371,29.0674,28.9992,29.0371,61900.0
2013-11-14 11:00:00,38.3,38.34,38.27,38.31,34500.0,29.0371,29.0674,29.0144,29.0447,34500.0
2013-11-14 11:10:00,38.31,38.36,38.3,38.35,49800.0,29.0447,29.0826,29.0371,29.075,49800.0
2013-11-14 11:20:00,38.35,38.39,38.33,38.33,71000.0,29.075,29.1053,29.0598,29.0598,71000.0
2013-11-14 11:30:00,38.33,38.36,38.28,38.3,87300.0,29.0598,29.0826,29.0219,29.0371,87300.0
2013-11-14 11:40:00,38.31,38.39,38.28,38.38,64500.0,29.0447,29.1053,29.0219,29.0978,64500.0
2013-11-14 11:50:00,38.37,38.4,38.34,38.35,33300.0,29.0902,29.1129,29.0674,29.075,33300.0
2013-11-14 12:00:00,38.35,38.36,38.31,38.31,35000.0,29.075,29.0826,29.0447,29.0447,35000.0
2013-11-14 12:10:00,38.31,38.35,38.31,38.33,35400.0,29.0447,29.075,29.0447,29.0598,35400.0
2013-11-14 12:20:00,38.33,38.35,38.32,38.33,25600.0,29.0598,29.075,29.0523,29.0598,25600.0
2013-11-14 12:30:00,38.32,38.39,38.32,38.39,34900.0,29.0523,29.1053,29.0523,29.1053,34900.0
2013-11-14 12:40:00,38.39,38.39,38.38,38.38,8800.0,29.1053,29.1053,29.0978,29.0978,8800.0
2013-11-14 12:50:00,38.38,38.4,38.36,38.36,26000.0,29.0978,29.1129,29.0826,29.0826,26000.0
2013-11-14 13:00:00,38.36,38.41,38.36,38.4,32300.0,29.0826,29.1205,29.0826,29.1129,32300.0
2013-11-14 13:10:00,38.4,38.41,38.39,38.41,27400.0,29.1129,29.1205,29.1053,29.1205,27400.0
2013-11-14 13:20:00,38.41,38.42,38.4,38.41,16900.0,29.1205,29.1281,29.1129,29.1205,16900.0
2013-11-14 13:30:00,38.41,38.42,38.38,38.4,21100.0,29.1205,29.1281,29.0978,29.1129,21100.0
2013-11-14 13:40:00,38.41,38.41,38.39,38.4,20500.0,29.1205,29.1205,29.1053,29.1129,20500.0
2013-11-14 13:50:00,38.4,38.41,38.39,38.4,72200.0,29.1129,29.1205,29.1053,29.1129,72200.0
2013-11-14 14:00:00,38.4,38.41,38.38,38.41,33600.0,29.1129,29.1205,29.0978,29.1205,33600.0
2013-11-14 14:10:00,38.41,38.43,38.41,38.43,21900.0,29.1205,29.1357,29.1205,29.1357,21900.0
2013-11-14 14:20:00,38.43,38.45,38.43,38.45,39900.0,29.1357,29.1508,29.1357,29.1508,39900.0
2013-11-14 14:30:00,38.45,38.45,38.42,38.45,54300.0,29.1508,29.1508,29.1281,29.1508,54300.0
2013-11-14 14:40:00,38.43,38.45,38.41,38.44,40900.0,29.1357,29.1508,29.1205,29.1432,40900.0
2013-11-14 14:50:00,38.44,38.45,38.43,38.43,28100.0,29.1432,29.1508,29.1357,29.1357,28100.0
2013-11-14 15:00:00,38.44,38.46,38.43,38.45,48400.0,29.1432,29.1584,29.1357,29.1508,48400.0
2013-11-14 15:10:00,38.45,38.47,38.44,38.44,51900.0,29.1508,29.166,29.1432,29.1432,51900.0
2013-11-14 15:20:00,38.44,38.46,38.43,38.46,57600.0,29.1432,29.1584,29.1357,29.1584,57600.0
2013-11-14 15:30:00,38.46,38.5,38.46,38.5,90000.0,29.1584,29.1887,29.1584,29.1887,90000.0
2013-11-14 15:40:00,38.5,38.51,38.47,38.48,63100.0,29.1887,29.1963,29.166,29.1736,63100.0
2013-11-14 15:50:00,38.47,38.48,38.45,38.46,171400.0,29.166,29.1736,29.1508,29.1584,171400.0
2013-11-15 09:30:00,38.57,38.59,38.36,38.38,14800.0,29.2418,29.257,29.0826,29.0978,14800.0
2013-11-15 09:40:00,38.38,38.5,38.34,38.46,61800.0,29.0978,29.1887,29.0674,29.1584,61800.0
2013-11-15 09:50:00,38.46,38.47,38.4,38.43,40400.0,29.1584,29.166,29.1129,29.1357,40400.0
2013-11-15 10:00:00,38.43,38.43,38.33,38.38,31000.0,29.1357,29.1357,29.0598,29.0978,31000.0
2013-11-15 10:10:00,38.35,38.37,38.26,38.3,378800.0,29.075,29.0902,29.0068,29.0371,378800.0
2013-11-15 10:20:00,38.3,38.31,38.25,38.28,151100.0,29.0371,29.0447,28.9992,29.0219,151100.0
2013-11-15 10:30:00,38.28,38.29,38.1,38.11,154100.0,29.0219,29.0295,28.8855,28.8931,154100.0
2013-11-15 10:40:00,38.12,38.2,38.12,38.2,128500.0,28.9006,28.9613,28.9006,28.9613,128500.0
2013-11-15 10:50:00,38.19,38.22,38.18,38.2,133200.0,28.9537,28.9765,28.9461,28.9613,133200.0
2013-11-15 11:00:00,38.21,38.22,38.17,38.19,33500.0,28.9689,28.9765,28.9385,28.9537,33500.0
2013-11-15 11:10:00,38.19,38.21,38.17,38.21,85800.0,28.9537,28.9689,28.9385,28.9689,85800.0
2013-11-15 11:20:00,38.2,38.25,38.2,38.24,16100.0,28.9613,28.9992,28.9613,28.9916,16100.0
2013-11-15 11:30:00,38.24,38.3,38.24,38.29,30100.0,28.9916,29.0371,28.9916,29.0295,30100.0
2013-11-15 11:40:00,38.28,38.3,38.26,38.3,15800.0,29.0219,29.0371,29.0068,29.0371,15800.0
2013-11-15 11:50:00,38.3,38.3,38.27,38.29,18100.0,29.0371,29.0371,29.0144,29.0295,18100.0
2013-11-15 12:00:00,38.28,38.32,38.28,38.32,99500.0,29.0219,29.0523,29.0219,29.0523,99500.0
2013-11-15 12:10:00,38.31,38.35,38.31,38.33,11000.0,29.0447,29.075,29.0447,29.0598,11000.0
2013-11-15 12:20:00,38.33,38.35,38.32,38.33,20100.0,29.0598,29.075,29.0523,29.0598,20100.0
2013-11-15 12:30:00,38.33,38.35,38.31,38.32,21000.0,29.0598,29.075,29.0447,29.0523,21000.0
2013-11-15 12:40:00,38.32,38.35,38.3,38.3,32300.0,29.0523,29.075,29.0371,29.0371,32300.0
2013-11-15 12:50:00,38.31,38.31,38.29,38.3,10000.0,29.0447,29.0447,29.0295,29.0371,10000.0
2013-11-15 13:00:00,38.31,38.33,38.3,38.33,15500.0,29.0447,29.0598,29.0371,29.0598,15500.0
2013-11-15 13:10:00,38.33,38.34,38.32,38.33,16200.0,29.0598,29.0674,29.0523,29.0598,16200.0
2013-11-15 13:20:00,38.32,38.34,38.31,38.33,11700.0,29.0523,29.0674,29.0447,29.0598,11700.0
2013-11-15 13:30:00,38.32,38.33,38.29,38.3,11500.0,29.0523,29.0598,29.0295,29.0371,11500.0
2013-11-15 13:40:00,38.31,38.31,38.3,38.3,8200.0,29.0447,29.0447,29.0371,29.0371,8200.0
2013-11-15 13:50:00,38.3,38.31,38.27,38.29,15100.0,29.0371,29.0447,29.0144,29.0295,15100.0
2013-11-15 14:00:00,38.29,38.34,38.28,38.33,13900.0,29.0295,29.0674,29.0219,29.0598,13900.0
2013-11-15 14:10:00,38.32,38.34,38.31,38.34,19900.0,29.0523,29.0674,29.0447,29.0674,19900.0
2013-11-15 14:20:00,38.33,38.35,38.33,38.33,14100.0,29.0598,29.075,29.0598,29.0598,14100.0
2013-11-15 14:30:00,38.33,38.34,38.32,38.33,6000.0,29.0598,29.0674,29.0523,29.0598,6000.0
2013-11-15 14:40:00,38.33,38.33,38.31,38.31,8000.0,29.0598,29.0598,29.0447,29.0447,8000.0
2013-11-15 14:50:00,38.31,38.32,38.29,38.31,40600.0,29.0447,29.0523,29.0295,29.0447,40600.0
2013-11-15 15:00:00,38.31,38.34,38.3,38.32,33400.0,29.0447,29.0674,29.0371,29.0523,33400.0
2013-11-15 15:10:00,38.32,38.35,38.31,38.33,50000.0,29.0523,29.075,29.0447,29.0598,50000.0
2013-11-15 15:20:00,38.33,38.34,38.32,38.34,14300.0,29.0598,29.0674,29.0523,29.0674,14300.0
2013-11-15 15:30:00,38.34,38.37,38.33,38.33,42100.0,29.0674,29.0902,29.0598,29.0598,42100.0
2013-11-15 15:40:00,38.33,38.34,38.31,38.31,34400.0,29.0598,29.0674,29.0447,29.0447,34400.0
2013-11-15 15:50:00,38.32,38.34,38.31,38.34,95900.0,29.0523,29.0674,29.0447,29.0674,95900.0
2013-11-18 09:30:00,38.45,38.5,38.29,38.33,26400.0,29.1508,29.1887,29.0295,29.0598,26400.0
2013-11-18 09:40:00,38.33,38.37,38.22,38.22,242900.0,29.0598,29.0902,28.9765,28.9765,242900.0
2013-11-18 09:50:00,38.22,38.28,38.22,38.23,38900.0,28.9765,29.0219,28.9765,28.984,38900.0
2013-11-18 10:00:00,38.22,38.33,38.21,38.33,32500.0,28.9765,29.0598,28.9689,29.0598,32500.0
2013-11-18 10:10:00,38.34,38.35,38.3,38.35,28600.0,29.0674,29.075,29.0371,29.075,28600.0
2013-11-18 10:20:00,38.35,38.43,38.34,38.42,65100.0,29.075,29.1357,29.0674,29.1281,65100.0
2013-11-18 10:30:00,38.42,38.52,38.41,38.51,68600.0,29.1281,29.2039,29.1205,29.1963,68600.0
2013-11-18 10:40:00,38.5,38.58,38.5,38.57,60600.0,29.1887,29.2494,29.1887,29.2418,60600.0
2013-11-18 10:50:00,38.57,38.58,38.54,38.57,30400.0,29.2418,29.2494,29.2191,29.2418,30400.0
2013-11-18 11:00:00,38.58,38.67,38.58,38.66,140600.0,29.2494,29.3176,29.2494,29.31,140600.0
2013-11-18 11:10:00,38.66,38.7,38.66,38.7,49400.0,29.31,29.3404,29.31,29.3404,49400.0
2013-11-18 11:20:00,38.71,38.76,38.71,38.73,31700.0,29.3479,29.3859,29.3479,29.3631,31700.0
2013-11-18 11:30:00,38.73,38.76,38.67,38.69,34900.0,29.3631,29.3859,29.3176,29.3328,34900.0
2013-11-18 11:40:00,38.67,38.68,38.66,38.68,10300.0,29.3176,29.3252,29.31,29.3252,10300.0
2013-11-18 11:50:00,38.69,38.73,38.68,38.72,15200.0,29.3328,29.3631,29.3252,29.3555,15200.0
2013-11-18 12:00:00,38.71,38.73,38.71,38.72,3700.0,29.3479,29.3631,29.3479,29.3555,3700.0
2013-11-18 12:10:00,38.7,38.7,38.68,38.7,9400.0,29.3404,29.3404,29.3252,29.3404,9400.0
2013-11-18 12:20:00,38.7,38.72,38.69,38.69,8100.0,29.3404,29.3555,29.3328,29.3328,8100.0
2013-11-18 12:30:00,38.68,38.69,38.64,38.64,12400.0,29.3252,29.3328,29.2949,29.2949,12400.0
2013-11-18 12:40:00,38.64,38.66,38.63,38.66,10400.0,29.2949,29.31,29.2873,29.31,10400.0
2013-11-18 12:50:00,38.65,38.65,38.63,38.63,3800.0,29.3025,29.3025,29.2873,29.2873,3800.0
2013-11-18 13:00:00,38.63,38.63,38.61,38.62,4000.0,29.2873,29.2873,29.2721,29.2797,4000.0
2013-11-18 13:10:00,38.62,38.65,38.62,38.65,6300.0,29.2797,29.3025,29.2797,29.3025,6300.0
2013-11-18 13:20:00,38.65,38.65,38.64,38.64,8800.0,29.3025,29.3025,29.2949,29.2949,8800.0
2013-11-18 13:30:00,38.64,38.65,38.64,38.65,8500.0,29.2949,29.3025,29.2949,29.3025,8500.0
2013-11-18 13:40:00,38.65,38.65,38.6,38.61,8100.0,29.3025,29.3025,29.2645,29.2721,8100.0
2013-11-18 13:50:00,38.62,38.63,38.6,38.6,61000.0,29.2797,29.2873,29.2645,29.2645,61000.0
2013-11-18 14:00:00,38.61,38.61,38.59,38.59,64900.0,29.2721,29.2721,29.257,29.257,64900.0
2013-11-18 14:10:00,38.59,38.59,38.57,38.58,52300.0,29.257,29.257,29.2418,29.2494,52300.0
2013-11-18 14:20:00,38.58,38.6,38.57,38.6,20000.0,29.2494,29.2645,29.2418,29.2645,20000.0
2013-11-18 14:30:00,38.6,38.6,38.57,38.57,30700.0,29.2645,29.2645,29.2418,29.2418,30700.0
2013-11-18 14:40:00,38.57,38.58,38.43,38.43,171800.0,29.2418,29.2494,29.1357,29.1357,171800.0
2013-11-18 14:50:00,38.43,38.46,38.4,38.4,123400.0,29.1357,29.1584,29.1129,29.1129,123400.0
2013-11-18 15:00:00,38.39,38.39,38.33,38.36,105100.0,29.1053,29.1053,29.0598,29.0826,105100.0
2013-11-18 15:10:00,38.37,38.38,38.3,38.36,69400.0,29.0902,29.0978,29.0371,29.0826,69400.0
2013-11-18 15:20:00,38.36,38.36,38.24,38.29,167700.0,29.0826,29.0826,28.9916,29.0295,167700.0
2013-11-18 15:30:00,38.29,38.35,38.23,38.35,55800.0,29.0295,29.075,28.984,29.075,55800.0
2013-11-18 15:40:00,38.35,38.36,38.3,38.3,180800.0,29.075,29.0826,29.0371,29.0371,180800.0
2013-11-18 15:50:00,38.3,38.32,38.29,38.31,175300.0,29.0371,29.0523,29.0295,29.0447,175300.0
2013-11-19 09:30:00,38.34,38.38,38.25,38.36,19600.0,29.0674,29.0978,28.9992,29.0826,19600.0
2013-11-19 09:40:00,38.34,38.36,38.27,38.29,24300.0,29.0674,29.0826,29.0144,29.0295,24300.0
2013-11-19 09:50:00,38.29,38.51,38.29,38.46,30200.0,29.0295,29.1963,29.0295,29.1584,30200.0
2013-11-19 10:00:00,38.46,38.54,38.43,38.51,34300.0,29.1584,29.2191,29.1357,29.1963,34300.0
2013-11-19 10:10:00,38.48,38.5,38.42,38.43,26500.0,29.1736,29.1887,29.1281,29.1357,26500.0
2013-11-19 10:20:00,38.43,38.44,38.36,38.37,245900.0,29.1357,29.1432,29.0826,29.0902,245900.0
2013-11-19 10:30:00,38.37,38.49,38.36,38.46,32700.0,29.0902,29.1812,29.0826,29.1584,32700.0
2013-11-19 10:40:00,38.45,38.52,38.45,38.45,14400.0,29.1508,29.2039,29.1508,29.1508,14400.0
2013-11-19 10:50:00,38.46,38.5,38.44,38.49,26800.0,29.1584,29.1887,29.1432,29.1812,26800.0
2013-11-19 11:00:00,38.49,38.51,38.46,38.46,12500.0,29.1812,29.1963,29.1584,29.1584,12500.0
2013-11-19 11:10:00,38.45,38.47,38.39,38.44,10300.0,29.1508,29.166,29.1053,29.1432,10300.0
2013-11-19 11:20:00,38.43,38.44,38.37,38.37,23400.0,29.1357,29.1432,29.0902,29.0902,23400.0
2013-11-19 11:30:00,38.38,38.43,38.37,38.4,12500.0,29.0978,29.1357,29.0902,29.1129,12500.0
2013-11-19 11:40:00,38.39,38.39,38.33,38.35,6700.0,29.1053,29.1053,29.0598,29.075,6700.0
2013-11-19 11:50:00,38.35,38.38,38.35,38.38,8700.0,29.075,29.0978,29.075,29.0978,8700.0
2013-11-19 12:00:00,38.36,38.41,38.36,38.41,11700.0,29.0826,29.1205,29.0826,29.1205,11700.0
2013-11-19 12:10:00,38.41,38.42,38.37,38.38,9900.0,29.1205,29.1281,29.0902,29.0978,9900.0
2013-11-19 12:20:00,38.39,38.46,38.38,38.43,24500.0,29.1053,29.1584,29.0978,29.1357,24500.0
2013-11-19 12:30:00,38.43,38.44,38.4,38.41,7200.0,29.1357,29.1432,29.1129,29.1205,7200.0
2013-11-19 12:40:00,38.41,38.43,38.4,38.43,6800.0,29.1205,29.1357,29.1129,29.1357,6800.0
2013-11-19 12:50:00,38.42,38.42,38.36,38.36,7200.0,29.1281,29.1281,29.0826,29.0826,7200.0
2013-11-19 13:00:00,38.36,38.39,38.35,38.36,12500.0,29.0826,29.1053,29.075,29.0826,12500.0
2013-11-19 13:10:00,38.35,38.35,38.31,38.31,5700.0,29.075,29.075,29.0447,29.0447,5700.0
2013-11-19 13:20:00,38.32,38.32,38.24,38.24,52500.0,29.0523,29.0523,28.9916,28.9916,52500.0
2013-11-19 13:30:00,38.24,38.28,38.21,38.24,26500.0,28.9916,29.0219,28.9689,28.9916,26500.0
2013-11-19 13:40:00,38.24,38.26,38.2,38.2,64900.0,28.9916,29.0068,28.9613,28.9613,64900.0
2013-11-19 13:50:00,38.2,38.2,38.13,38.15,63200.0,28.9613,28.9613,28.9082,28.9234,63200.0
2013-11-19 14:00:00,38.15,38.22,38.15,38.15,39900.0,28.9234,28.9765,28.9234,28.9234,39900.0
2013-11-19 14:10:00,38.14,38.21,38.14,38.19,20800.0,28.9158,28.9689,28.9158,28.9537,20800.0
2013-11-19 14:20:00,38.19,38.19,38.13,38.13,11600.0,28.9537,28.9537,28.9082,28.9082,11600.0
2013-11-19 14:30:00,38.16,38.24,38.16,38.24,42600.0,28.931,28.9916,28.931,28.9916,42600.0
2013-11-19 14:40:00,38.25,38.26,38.21,38.21,30700.0,28.9992,29.0068,28.9689,28.9689,30700.0
2013-11-19 14:50:00,38.22,38.23,38.2,38.21,10200.0,28.9765,28.984,28.9613,28.9689,10200.0
2013-11-19 15:00:00,38.23,38.25,38.22,38.25,24500.0,28.984,28.9992,28.9765,28.9992,24500.0
2013-11-19 15:10:00,38.24,38.3,38.23,38.3,11000.0,28.9916,29.0371,28.984,29.0371,11000.0
2013-11-19 15:20:00,38.29,38.29,38.24,38.25,8800.0,29.0295,29.0295,28.9916,28.9992,8800.0
2013-11-19 15:30:00,38.25,38.26,38.2,38.2,42200.0,28.9992,29.0068,28.9613,28.9613,42200.0
2013-11-19 15:40:00,38.2,38.23,38.19,38.22,40800.0,28.9613,28.984,28.9537,28.9765,40800.0
2013-11-19 15:50:00,38.23,38.29,38.22,38.29,104400.0,28.984,29.0295,28.9765,29.0295,104400.0
2013-11-20 09:30:00,38.39,38.45,38.15,38.15,24900.0,29.1053,29.1508,28.9234,28.9234,24900.0
2013-11-20 09:40:00,38.18,38.24,38.15,38.18,50600.0,28.9461,28.9916,28.9234,28.9461,50600.0
2013-11-20 09:50:00,38.19,38.24,38.09,38.2,6700.0,28.9537,28.9916,28.8779,28.9613,6700.0
2013-11-20 10:00:00,38.19,38.26,38.13,38.19,36400.0,28.9537,29.0068,28.9082,28.9537,36400.0
2013-11-20 10:10:00,38.2,38.24,38.2,38.22,10100.0,28.9613,28.9916,28.9613,28.9765,10100.0
2013-11-20 10:20:00,38.22,38.33,38.22,38.26,68300.0,28.9765,29.0598,28.9765,29.0068,68300.0
2013-11-20 10:30:00,38.27,38.38,38.22,38.37,104300.0,29.0144,29.0978,28.9765,29.0902,104300.0
2013-11-20 10:40:00,38.37,38.4,38.33,38.38,25000.0,29.0902,29.1129,29.0598,29.0978,25000.0
2013-11-20 10:50:00,38.38,38.39,38.33,38.33,11500.0,29.0978,29.1053,29.0598,29.0598,11500.0
2013-11-20 11:00:00,38.35,38.37,38.3,38.36,8800.0,29.075,29.0902,29.0371,29.0826,8800.0
2013-11-20 11:10:00,38.36,38.38,38.34,38.37,12300.0,29.0826,29.0978,29.0674,29.0902,12300.0
2013-11-20 11:20:00,38.38,38.41,38.37,38.37,9800.0,29.0978,29.1205,29.0902,29.0902,9800.0
2013-11-20 11:30:00,38.37,38.4,38.34,38.35,14100.0,29.0902,29.1129,29.0674,29.075,14100.0
2013-11-20 11:40:00,38.35,38.37,38.34,38.35,10300.0,29.075,29.0902,29.0674,29.075,10300.0
2013-11-20 11:50:00,38.37,38.41,38.36,38.39,19200.0,29.0902,29.1205,29.0826,29.1053,19200.0
2013-11-20 12:00:00,38.4,38.49,38.4,38.48,45100.0,29.1129,29.1812,29.1129,29.1736,45100.0
2013-11-20 12:10:00,38.47,38.5,38.46,38.49,9000.0,29.166,29.1887,29.1584,29.1812,9000.0
2013-11-20 12:20:00,38.49,38.51,38.46,38.48,17500.0,29.1812,29.1963,29.1584,29.1736,17500.0
2013-11-20 12:30:00,38.49,38.5,38.47,38.49,11700.0,29.1812,29.1887,29.166,29.1812,11700.0
2013-11-20 12:40:00,38.48,38.51,38.47,38.51,17800.0,29.1736,29.1963,29.166,29.1963,17800.0
2013-11-20 12:50:00,38.5,38.5,38.47,38.48,12700.0,29.1887,29.1887,29.166,29.1736,12700.0
2013-11-20 13:00:00,38.47,38.5,38.46,38.48,14500.0,29.166,29.1887,29.1584,29.1736,14500.0
2013-11-20 13:10:00,38.48,38.48,38.43,38.45,23500.0,29.1736,29.1736,29.1357,29.1508,23500.0
2013-11-20 13:20:00,38.45,38.45,38.41,38.43,11800.0,29.1508,29.1508,29.1205,29.1357,11800.0
2013-11-20 13:30:00,38.42,38.43,38.41,38.41,7800.0,29.1281,29.1357,29.1205,29.1205,7800.0
2013-11-20 13:40:00,38.41,38.44,38.4,38.43,13800.0,29.1205,29.1432,29.1129,29.1357,13800.0
2013-11-20 13:50:00,38.43,38.45,38.41,38.43,22900.0,29.1357,29.1508,29.1205,29.1357,22900.0
2013-11-20 14:00:00,38.42,38.48,38.33,38.43,170700.0,29.1281,29.1736,29.0598,29.1357,170700.0
2013-11-20 14:10:00,38.43,38.43,38.3,38.4,54400.0,29.1357,29.1357,29.0371,29.1129,54400.0
2013-11-20 14:20:00,38.4,38.41,38.37,38.39,100600.0,29.1129,29.1205,29.0902,29.1053,100600.0
2013-11-20 14:30:00,38.39,38.4,38.31,38.31,20600.0,29.1053,29.1129,29.0447,29.0447,20600.0
2013-11-20 14:40:00,38.32,38.34,38.27,38.31,45100.0,29.0523,29.0674,29.0144,29.0447,45100.0
2013-11-20 14:50:00,38.31,38.32,38.27,38.3,31900.0,29.0447,29.0523,29.0144,29.0371,31900.0
2013-11-20 15:00:00,38.3,38.31,38.14,38.16,79100.0,29.0371,29.0447,28.9158,28.931,79100.0
2013-11-20 15:10:00,38.16,38.25,38.15,38.24,44500.0,28.931,28.9992,28.9234,28.9916,44500.0
2013-11-20 15:20:00,38.24,38.3,38.23,38.26,68300.0,28.9916,29.0371,28.984,29.0068,68300.0
2013-11-20 15:30:00,38.25,38.27,38.2,38.25,29100.0,28.9992,29.0144,28.9613,28.9992,29100.0
2013-11-20 15:40:00,38.27,38.3,38.24,38.28,48300.0,29.0144,29.0371,28.9916,29.0219,48300.0
2013-11-20 15:50:00,38.29,38.34,38.25,38.32,149800.0,29.0295,29.0674,28.9992,29.0523,149800.0
2013-11-21 09:30:00,38.47,38.51,38.41,38.44,67300.0,29.166,29.1963,29.1205,29.1432,67300.0
2013-11-21 09:40:00,38.45,38.55,38.45,38.51,48500.0,29.1508,29.2266,29.1508,29.1963,48500.0
2013-11-21 09:50:00,38.51,38.58,38.51,38.55,74300.0,29.1963,29.2494,29.1963,29.2266,74300.0
2013-11-21 10:00:00,38.59,38.64,38.54,38.64,39200.0,29.257,29.2949,29.2191,29.2949,39200.0
2013-11-21 10:10:00,38.64,38.72,38.64,38.67,53800.0,29.2949,29.3555,29.2949,29.3176,53800.0
2013-11-21 10:20:00,38.67,38.71,38.67,38.69,13700.0,29.3176,29.3479,29.3176,29.3328,13700.0
2013-11-21 10:30:00,38.7,38.79,38.7,38.75,48700.0,29.3404,29.4086,29.3404,29.3783,48700.0
2013-11-21 10:40:00,38.76,38.85,38.75,38.83,76200.0,29.3859,29.4541,29.3783,29.4389,76200.0
2013-11-21 10:50:00,38.83,38.9,38.83,38.88,47700.0,29.4389,29.492,29.4389,29.4768,47700.0
2013-11-21 11:00:00,38.9,38.93,38.84,38.88,80000.0,29.492,29.5147,29.4465,29.4768,80000.0
2013-11-21 11:10:00,38.88,38.88,38.84,38.86,11300.0,29.4768,29.4768,29.4465,29.4617,11300.0
2013-11-21 11:20:00,38.86,38.88,38.78,38.83,66700.0,29.4617,29.4768,29.401,29.4389,66700.0
2013-11-21 11:30:00,38.83,38.86,38.79,38.84,34500.0,29.4389,29.4617,29.4086,29.4465,34500.0
2013-11-21 11:40:00,38.84,38.88,38.83,38.86,67900.0,29.4465,29.4768,29.4389,29.4617,67900.0
2013-11-21 11:50:00,38.87,38.89,38.85,38.88,36800.0,29.4692,29.4844,29.4541,29.4768,36800.0
2013-11-21 12:00:00,38.88,38.92,38.88,38.9,33000.0,29.4768,29.5072,29.4768,29.492,33000.0
2013-11-21 12:10:00,38.91,38.92,38.86,38.86,99600.0,29.4996,29.5072,29.4617,29.4617,99600.0
2013-11-21 12:20:00,38.87,38.91,38.86,38.91,20900.0,29.4692,29.4996,29.4617,29.4996,20900.0
2013-11-21 12:30:00,38.9,38.95,38.9,38.95,123700.0,29.492,29.5299,29.492,29.5299,123700.0
2013-11-21 12:40:00,38.96,38.97,38.93,38.93,42000.0,29.5375,29.5451,29.5147,29.5147,42000.0
2013-11-21 12:50:00,38.94,38.95,38.92,38.93,11400.0,29.5223,29.5299,29.5072,29.5147,11400.0
2013-11-21 13:00:00,38.93,38.98,38.93,38.97,34400.0,29.5147,29.5526,29.5147,29.5451,34400.0
2013-11-21 13:10:00,38.98,39.06,38.98,39.06,48100.0,29.5526,29.6133,29.5526,29.6133,48100.0
2013-11-21 13:20:00,39.05,39.06,39.04,39.04,21700.0,29.6057,29.6133,29.5981,29.5981,21700.0
2013-11-21 13:30:00,39.04,39.07,39.04,39.06,9900.0,29.5981,29.6209,29.5981,29.6133,9900.0
2013-11-21 13:40:00,39.06,39.12,39.06,39.11,30700.0,29.6133,29.6588,29.6133,29.6512,30700.0
2013-11-21 13:50:00,39.12,39.15,39.12,39.13,28600.0,29.6588,29.6815,29.6588,29.6664,28600.0
2013-11-21 14:00:00,39.14,39.15,39.1,39.11,54100.0,29.6739,29.6815,29.6436,29.6512,54100.0
2013-11-21 14:10:00,39.12,39.12,39.07,39.07,67600.0,29.6588,29.6588,29.6209,29.6209,67600.0
2013-11-21 14:20:00,39.07,39.08,39.04,39.06,27200.0,29.6209,29.6285,29.5981,29.6133,27200.0
2013-11-21 14:30:00,39.06,39.08,39.05,39.05,65800.0,29.6133,29.6285,29.6057,29.6057,65800.0
2013-11-21 14:40:00,39.04,39.09,39.04,39.08,63100.0,29.5981,29.636,29.5981,29.6285,63100.0
2013-11-21 14:50:00,39.07,39.08,39.02,39.02,66100.0,29.6209,29.6285,29.583,29.583,66100.0
2013-11-21 15:00:00,39.02,39.03,39.01,39.02,40400.0,29.583,29.5906,29.5754,29.583,40400.0
2013-11-21 15:10:00,39.02,39.03,39.01,39.02,33600.0,29.583,29.5906,29.5754,29.583,33600.0
2013-11-21 15:20:00,39.02,39.02,39.0,39.02,35400.0,29.583,29.583,29.5678,29.583,35400.0
2013-11-21 15:30:00,39.02,39.04,39.02,39.02,112500.0,29.583,29.5981,29.583,29.583,112500.0
2013-11-21 15:40:00,39.02,39.04,39.0,39.0,87600.0,29.583,29.5981,29.5678,29.5678,87600.0
2013-11-21 15:50:00,39.0,39.04,38.98,39.04,163000.0,29.5678,29.5981,29.5526,29.5981,163000.0
2013-11-22 09:30:00,39.15,39.15,38.91,38.99,42900.0,29.6815,29.6815,29.4996,29.5602,42900.0
2013-11-22 09:40:00,38.96,38.96,38.91,38.96,13300.0,29.5375,29.5375,29.4996,29.5375,13300.0
2013-11-22 09:50:00,38.93,38.99,38.93,38.94,27800.0,29.5147,29.5602,29.5147,29.5223,27800.0
2013-11-22 10:00:00,38.94,38.94,38.85,38.88,19200.0,29.5223,29.5223,29.4541,29.4768,19200.0
2013-11-22 10:10:00,38.88,38.99,38.88,38.98,36300.0,29.4768,29.5602,29.4768,29.5526,36300.0
2013-11-22 10:20:00,38.99,39.02,38.96,39.0,28500.0,29.5602,29.583,29.5375,29.5678,28500.0
2013-11-22 10:30:00,39.01,39.12,39.01,39.09,28100.0,29.5754,29.6588,29.5754,29.636,28100.0
2013-11-22 10:40:00,39.11,39.19,39.11,39.16,35200.0,29.6512,29.7119,29.6512,29.6891,35200.0
2013-11-22 10:50:00,39.16,39.18,39.14,39.18,42500.0,29.6891,29.7043,29.6739,29.7043,42500.0
2013-11-22 11:00:00,39.18,39.2,39.14,39.14,15200.0,29.7043,29.7194,29.6739,29.6739,15200.0
2013-11-22 11:10:00,39.13,39.16,39.12,39.16,24500.0,29.6664,29.6891,29.6588,29.6891,24500.0
2013-11-22 11:20:00,39.17,39.18,39.16,39.17,57200.0,29.6967,29.7043,29.6891,29.6967,57200.0
2013-11-22 11:30:00,39.17,39.23,39.15,39.22,273900.0,29.6967,29.7422,29.6815,29.7346,273900.0
2013-11-22 11:40:00,39.22,39.27,39.21,39.24,44700.0,29.7346,29.7725,29.727,29.7498,44700.0
2013-11-22 11:50:00,39.24,39.32,39.23,39.31,92300.0,29.7498,29.8104,29.7422,29.8028,92300.0
2013-11-22 12:00:00,39.3,39.31,39.24,39.25,39800.0,29.7953,29.8028,29.7498,29.7573,39800.0
2013-11-22 12:10:00,39.26,39.31,39.26,39.3,30300.0,29.7649,29.8028,29.7649,29.7953,30300.0
2013-11-22 12:20:00,39.3,39.34,39.29,39.32,78500.0,29.7953,29.8256,29.7877,29.8104,78500.0
2013-11-22 12:30:00,39.31,39.33,39.31,39.32,24400.0,29.8028,29.818,29.8028,29.8104,24400.0
2013-11-22 12:40:00,39.32,39.33,39.31,39.32,17200.0,29.8104,29.818,29.8028,29.8104,17200.0
2013-11-22 12:50:00,39.31,39.32,39.3,39.31,15300.0,29.8028,29.8104,29.7953,29.8028,15300.0
2013-11-22 13:00:00,39.31,39.34,39.29,39.34,15400.0,29.8028,29.8256,29.7877,29.8256,15400.0
2013-11-22 13:10:00,39.34,39.36,39.34,39.36,10800.0,29.8256,29.8407,29.8256,29.8407,10800.0
2013-11-22 13:20:00,39.36,39.39,39.36,39.39,23500.0,29.8407,29.8635,29.8407,29.8635,23500.0
2013-11-22 13:30:00,39.38,39.38,39.33,39.34,44800.0,29.8559,29.8559,29.818,29.8256,44800.0
2013-11-22 13:40:00,39.34,39.34,39.3,39.32,56400.0,29.8256,29.8256,29.7953,29.8104,56400.0
2013-11-22 13:50:00,39.32,39.32,39.3,39.3,26100.0,29.8104,29.8104,29.7953,29.7953,26100.0
2013-11-22 14:00:00,39.3,39.36,39.3,39.36,19500.0,29.7953,29.8407,29.7953,29.8407,19500.0
2013-11-22 14:10:00,39.37,39.37,39.34,39.36,23000.0,29.8483,29.8483,29.8256,29.8407,23000.0
2013-11-22 14:20:00,39.36,39.37,39.33,39.36,28500.0,29.8407,29.8483,29.818,29.8407,28500.0
2013-11-22 14:30:00,39.37,39.39,39.35,39.38,28400.0,29.8483,29.8635,29.8332,29.8559,28400.0
2013-11-22 14:40:00,39.38,39.4,39.37,39.39,31700.0,29.8559,29.8711,29.8483,29.8635,31700.0
2013-11-22 14:50:00,39.4,39.41,39.39,39.41,63300.0,29.8711,29.8786,29.8635,29.8786,63300.0
2013-11-22 15:00:00,39.41,39.42,39.39,39.41,41900.0,29.8786,29.8862,29.8635,29.8786,41900.0
2013-11-22 15:10:00,39.4,39.41,39.38,39.38,65600.0,29.8711,29.8786,29.8559,29.8559,65600.0
2013-11-22 15:20:00,39.37,39.39,39.36,39.39,63400.0,29.8483,29.8635,29.8407,29.8635,63400.0
2013-11-22 15:30:00,39.38,39.42,39.35,39.4,78500.0,29.8559,29.8862,29.8332,29.8711,78500.0
2013-11-22 15:40:00,39.4,39.41,39.39,39.39,105200.0,29.8711,29.8786,29.8635,29.8635,105200.0
2013-11-22 15:50:00,39.4,39.43,39.38,39.42,233100.0,29.8711,29.8938,29.8559,29.8862,233100.0
2013-11-25 09:30:00,39.57,39.57,39.36,39.5,113700.0,30.0,30.0,29.8407,29.9469,113700.0
2013-11-25 09:40:00,39.51,39.64,39.49,39.58,52500.0,29.9545,30.053,29.9393,30.0075,52500.0
2013-11-25 09:50:00,39.59,39.7,39.56,39.7,79000.0,30.0151,30.0985,29.9924,30.0985,79000.0
2013-11-25 10:00:00,39.7,39.7,39.59,39.62,64300.0,30.0985,30.0985,30.0151,30.0379,64300.0
2013-11-25 10:10:00,39.63,39.64,39.61,39.62,34900.0,30.0454,30.053,30.0303,30.0379,34900.0
2013-11-25 10:20:00,39.62,39.63,39.55,39.57,47300.0,30.0379,30.0454,29.9848,30.0,47300.0
2013-11-25 10:30:00,39.57,39.65,39.56,39.65,32200.0,30.0,30.0606,29.9924,30.0606,32200.0
2013-11-25 10:40:00,39.64,39.65,39.63,39.65,22700.0,30.053,30.0606,30.0454,30.0606,22700.0
2013-11-25 10:50:00,39.66,39.68,39.64,39.64,35400.0,30.0682,30.0834,30.053,30.053,35400.0
2013-11-25 11:00:00,39.64,39.67,39.63,39.66,63700.0,30.053,30.0758,30.0454,30.0682,63700.0
2013-11-25 11:10:00,39.66,39.76,39.66,39.76,47700.0,30.0682,30.144,30.0682,30.144,47700.0
2013-11-25 11:20:00,39.77,39.77,39.71,39.71,22700.0,30.1516,30.1516,30.1061,30.1061,22700.0
2013-11-25 11:30:00,39.72,39.74,39.71,39.73,13000.0,30.1137,30.1288,30.1061,30.1213,13000.0
2013-11-25 11:40:00,39.74,39.74,39.68,39.71,37700.0,30.1288,30.1288,30.0834,30.1061,37700.0
2013-11-25 11:50:00,39.71,39.75,39.7,39.7,15300.0,30.1061,30.1364,30.0985,30.0985,15300.0
2013-11-25 12:00:00,39.7,39.76,39.7,39.74,17000.0,30.0985,30.144,30.0985,30.1288,17000.0
2013-11-25 12:10:00,39.73,39.74,39.72,39.72,6400.0,30.1213,30.1288,30.1137,30.1137,6400.0
2013-11-25 12:20:00,39.72,39.74,39.72,39.74,6100.0,30.1137,30.1288,30.1137,30.1288,6100.0
2013-11-25 12:30:00,39.74,39.76,39.71,39.75,13600.0,30.1288,30.144,30.1061,30.1364,13600.0
2013-11-25 12:40:00,39.76,39.76,39.69,39.7,14900.0,30.144,30.144,30.0909,30.0985,14900.0
2013-11-25 12:50:00,39.7,39.74,39.69,39.73,9900.0,30.0985,30.1288,30.0909,30.1213,9900.0
2013-11-25 13:00:00,39.72,39.72,39.7,39.71,4000.0,30.1137,30.1137,30.0985,30.1061,4000.0
2013-11-25 13:10:00,39.71,39.72,39.69,39.72,15700.0,30.1061,30.1137,30.0909,30.1137,15700.0
2013-11-25 13:20:00,39.72,39.77,39.71,39.74,89500.0,30.1137,30.1516,30.1061,30.1288,89500.0
2013-11-25 13:30:00,39.73,39.74,39.71,39.72,5800.0,30.1213,30.1288,30.1061,30.1137,5800.0
2013-11-25 13:40:00,39.73,39.75,39.73,39.75,8200.0,30.1213,30.1364,30.1213,30.1364,8200.0
2013-11-25 13:50:00,39.75,39.78,39.75,39.77,13400.0,30.1364,30.1592,30.1364,30.1516,13400.0
2013-11-25 14:00:00,39.77,39.77,39.75,39.76,21100.0,30.1516,30.1516,30.1364,30.144,21100.0
2013-11-25 14:10:00,39.76,39.77,39.74,39.77,26700.0,30.144,30.1516,30.1288,30.1516,26700.0
2013-11-25 14:20:00,39.76,39.77,39.69,39.74,115200.0,30.144,30.1516,30.0909,30.1288,115200.0
2013-11-25 14:30:00,39.73,39.74,39.69,39.7,62600.0,30.1213,30.1288,30.0909,30.0985,62600.0
2013-11-25 14:40:00,39.69,39.69,39.66,39.67,28000.0,30.0909,30.0909,30.0682,30.0758,28000.0
2013-11-25 14:50:00,39.68,39.69,39.66,39.68,43400.0,30.0834,30.0909,30.0682,30.0834,43400.0
2013-11-25 15:00:00,39.67,39.67,39.58,39.59,48600.0,30.0758,30.0758,30.0075,30.0151,48600.0
2013-11-25 15:10:00,39.57,39.58,39.52,39.54,91700.0,30.0,30.0075,29.962,29.9772,91700.0
2013-11-25 15:20:00,39.55,39.56,39.47,39.52,118600.0,29.9848,29.9924,29.9241,29.962,118600.0
2013-11-25 15:30:00,39.52,39.52,39.44,39.47,77100.0,29.962,29.962,29.9014,29.9241,77100.0
2013-11-25 15:40:00,39.47,39.51,39.47,39.5,203900.0,29.9241,29.9545,29.9241,29.9469,203900.0
2013-11-25 15:50:00,39.5,39.57,39.5,39.56,270000.0,29.9469,30.0,29.9469,29.9924,270000.0
2013-11-26 09:30:00,39.69,39.71,39.55,39.6,35800.0,30.0909,30.1061,29.9848,30.0227,35800.0
2013-11-26 09:40:00,39.6,39.6,39.49,39.52,26700.0,30.0227,30.0227,29.9393,29.962,26700.0
2013-11-26 09:50:00,39.53,39.6,39.53,39.6,23800.0,29.9696,30.0227,29.9696,30.0227,23800.0
2013-11-26 10:00:00,39.6,39.65,39.55,39.61,24300.0,30.0227,30.0606,29.9848,30.0303,24300.0
2013-11-26 10:10:00,39.62,39.69,39.62,39.68,21400.0,30.0379,30.0909,30.0379,30.0834,21400.0
2013-11-26 10:20:00,39.67,39.69,39.63,39.65,17300.0,30.0758,30.0909,30.0454,30.0606,17300.0
2013-11-26 10:30:00,39.65,39.65,39.6,39.64,20800.0,30.0606,30.0606,30.0227,30.053,20800.0
2013-11-26 10:40:00,39.64,39.64,39.59,39.61,15300.0,30.053,30.053,30.0151,30.0303,15300.0
2013-11-26 10:50:00,39.61,39.63,39.56,39.61,26900.0,30.0303,30.0454,29.9924,30.0303,26900.0
2013-11-26 11:00:00,39.59,39.63,39.58,39.59,17500.0,30.0151,30.0454,30.0075,30.0151,17500.0
2013-11-26 11:10:00,39.59,39.63,39.59,39.61,20000.0,30.0151,30.0454,30.0151,30.0303,20000.0
2013-11-26 11:20:00,39.6,39.62,39.58,39.58,20800.0,30.0227,30.0379,30.0075,30.0075,20800.0
2013-11-26 11:30:00,39.58,39.62,39.58,39.62,28400.0,30.0075,30.0379,30.0075,30.0379,28400.0
2013-11-26 11:40:00,39.61,39.66,39.61,39.64,28100.0,30.0303,30.0682,30.0303,30.053,28100.0
2013-11-26 11:50:00,39.63,39.65,39.61,39.63,20800.0,30.0454,30.0606,30.0303,30.0454,20800.0
2013-11-26 12:00:00,39.62,39.66,39.62,39.63,13600.0,30.0379,30.0682,30.0379,30.0454,13600.0
2013-11-26 12:10:00,39.63,39.65,39.62,39.65,13900.0,30.0454,30.0606,30.0379,30.0606,13900.0
2013-11-26 12:20:00,39.64,39.66,39.62,39.66,26000.0,30.053,30.0682,30.0379,30.0682,26000.0
2013-11-26 12:30:00,39.66,39.69,39.65,39.69,14900.0,30.0682,30.0909,30.0606,30.0909,14900.0
2013-11-26 12:40:00,39.69,39.7,39.66,39.68,14900.0,30.0909,30.0985,30.0682,30.0834,14900.0
2013-11-26 12:50:00,39.67,39.69,39.64,39.69,14600.0,30.0758,30.0909,30.053,30.0909,14600.0
2013-11-26 13:00:00,39.68,39.68,39.64,39.65,14600.0,30.0834,30.0834,30.053,30.0606,14600.0
2013-11-26 13:10:00,39.65,39.67,39.63,39.64,16000.0,30.0606,30.0758,30.0454,30.053,16000.0
2013-11-26 13:20:00,39.64,39.65,39.63,39.65,10800.0,30.053,30.0606,30.0454,30.0606,10800.0
2013-11-26 13:30:00,39.65,39.67,39.65,39.66,16000.0,30.0606,30.0758,30.0606,30.0682,16000.0
2013-11-26 13:40:00,39.66,39.71,39.66,39.69,15900.0,30.0682,30.1061,30.0682,30.0909,15900.0
2013-11-26 13:50:00,39.69,39.7,39.68,39.68,10900.0,30.0909,30.0985,30.0834,30.0834,10900.0
2013-11-26 14:00:00,39.69,39.7,39.67,39.67,6100.0,30.0909,30.0985,30.0758,30.0758,6100.0
2013-11-26 14:10:00,39.68,39.68,39.65,39.65,9400.0,30.0834,30.0834,30.0606,30.0606,9400.0
2013-11-26 14:20:00,39.66,39.7,39.66,39.69,10200.0,30.0682,30.0985,30.0682,30.0909,10200.0
2013-11-26 14:30:00,39.7,39.74,39.7,39.73,18100.0,30.0985,30.1288,30.0985,30.1213,18100.0
2013-11-26 14:40:00,39.73,39.75,39.73,39.75,33200.0,30.1213,30.1364,30.1213,30.1364,33200.0
2013-11-26 14:50:00,39.75,39.78,39.74,39.78,27400.0,30.1364,30.1592,30.1288,30.1592,27400.0
2013-11-26 15:00:00,39.77,39.78,39.74,39.78,47000.0,30.1516,30.1592,30.1288,30.1592,47000.0
2013-11-26 15:10:00,39.78,39.79,39.76,39.79,50900.0,30.1592,30.1667,30.144,30.1667,50900.0
2013-11-26 15:20:00,39.79,39.84,39.79,39.82,179400.0,30.1667,30.2047,30.1667,30.1895,179400.0
2013-11-26 15:30:00,39.82,39.85,39.82,39.85,42500.0,30.1895,30.2122,30.1895,30.2122,42500.0
2013-11-26 15:40:00,39.85,39.86,39.82,39.84,74300.0,30.2122,30.2198,30.1895,30.2047,74300.0
2013-11-26 15:50:00,39.84,39.84,39.76,39.79,146300.0,30.2047,30.2047,30.144,30.1667,146300.0
2013-11-27 09:30:00,39.86,39.92,39.8,39.84,53300.0,30.2198,30.2653,30.1743,30.2047,53300.0
2013-11-27 09:40:00,39.85,39.85,39.71,39.81,101700.0,30.2122,30.2122,30.1061,30.1819,101700.0
2013-11-27 09:50:00,39.82,39.85,39.79,39.83,60700.0,30.1895,30.2122,30.1667,30.1971,60700.0
2013-11-27 10:00:00,39.84,39.93,39.84,39.91,121500.0,30.2047,30.2729,30.2047,30.2577,121500.0
2013-11-27 10:10:00,39.92,40.0,39.92,40.0,88800.0,30.2653,30.326,30.2653,30.326,88800.0
2013-11-27 10:20:00,39.99,40.0,39.91,39.96,70500.0,30.3184,30.326,30.2577,30.2956,70500.0
2013-11-27 10:30:00,39.96,40.01,39.96,40.01,76000.0,30.2956,30.3335,30.2956,30.3335,76000.0
2013-11-27 10:40:00,40.01,40.07,40.0,40.07,29700.0,30.3335,30.379,30.326,30.379,29700.0
2013-11-27 10:50:00,40.07,40.13,40.06,40.09,41100.0,30.379,30.4245,30.3714,30.3942,41100.0
2013-11-27 11:00:00,40.1,40.1,40.02,40.04,57200.0,30.4018,30.4018,30.3411,30.3563,57200.0
2013-11-27 11:10:00,40.04,40.05,40.02,40.02,19200.0,30.3563,30.3639,30.3411,30.3411,19200.0
2013-11-27 11:20:00,40.02,40.07,40.02,40.05,34500.0,30.3411,30.379,30.3411,30.3639,34500.0
2013-11-27 11:30:00,40.06,40.07,40.04,40.05,30900.0,30.3714,30.379,30.3563,30.3639,30900.0
2013-11-27 11:40:00,40.04,40.07,40.02,40.06,28500.0,30.3563,30.379,30.3411,30.3714,28500.0
2013-11-27 11:50:00,40.06,40.08,40.06,40.06,42400.0,30.3714,30.3866,30.3714,30.3714,42400.0
2013-11-27 12:00:00,40.07,40.07,40.06,40.06,39000.0,30.379,30.379,30.3714,30.3714,39000.0
2013-11-27 12:10:00,40.07,40.07,40.02,40.04,22000.0,30.379,30.379,30.3411,30.3563,22000.0
2013-11-27 12:20:00,40.04,40.04,39.98,40.0,20700.0,30.3563,30.3563,30.3108,30.326,20700.0
2013-11-27 12:30:00,40.01,40.01,39.98,39.99,39400.0,30.3335,30.3335,30.3108,30.3184,39400.0
2013-11-27 12:40:00,40.0,40.03,39.99,40.0,19300.0,30.326,30.3487,30.3184,30.326,19300.0
2013-11-27 12:50:00,40.0,40.01,39.94,39.95,19900.0,30.326,30.3335,30.2805,30.2881,19900.0
2013-11-27 13:00:00,39.95,39.98,39.95,39.96,20000.0,30.2881,30.3108,30.2881,30.2956,20000.0
2013-11-27 13:10:00,39.95,39.96,39.91,39.91,14300.0,30.2881,30.2956,30.2577,30.2577,14300.0
2013-11-27 13:20:00,39.92,39.98,39.91,39.98,10500.0,30.2653,30.3108,30.2577,30.3108,10500.0
2013-11-27 13:30:00,39.98,39.98,39.96,39.97,17200.0,30.3108,30.3108,30.2956,30.3032,17200.0
2013-11-27 13:40:00,39.97,40.01,39.96,39.98,41000.0,30.3032,30.3335,30.2956,30.3108,41000.0
2013-11-27 13:50:00,39.97,39.98,39.96,39.98,15500.0,30.3032,30.3108,30.2956,30.3108,15500.0
2013-11-27 14:00:00,39.98,40.01,39.96,40.0,136600.0,30.3108,30.3335,30.2956,30.326,136600.0
2013-11-27 14:10:00,40.01,40.01,39.99,40.01,13400.0,30.3335,30.3335,30.3184,30.3335,13400.0
2013-11-27 14:20:00,40.01,40.02,40.0,40.01,15900.0,30.3335,30.3411,30.326,30.3335,15900.0
2013-11-27 14:30:00,40.01,40.05,40.01,40.05,9700.0,30.3335,30.3639,30.3335,30.3639,9700.0
2013-11-27 14:40:00,40.05,40.06,40.03,40.05,16500.0,30.3639,30.3714,30.3487,30.3639,16500.0
2013-11-27 14:50:00,40.06,40.07,40.03,40.03,17400.0,30.3714,30.379,30.3487,30.3487,17400.0
2013-11-27 15:00:00,40.03,40.05,40.03,40.05,58300.0,30.3487,30.3639,30.3487,30.3639,58300.0
2013-11-27 15:10:00,40.05,40.06,40.0,40.02,41400.0,30.3639,30.3714,30.326,30.3411,41400.0
2013-11-27 15:20:00,40.02,40.04,40.01,40.03,19600.0,30.3411,30.3563,30.3335,30.3487,19600.0
2013-11-27 15:30:00,40.03,40.03,40.0,40.01,17500.0,30.3487,30.3487,30.326,30.3335,17500.0
2013-11-27 15:40:00,40.01,40.04,40.01,40.03,59700.0,30.3335,30.3563,30.3335,30.3487,59700.0
2013-11-27 15:50:00,40.03,40.04,40.01,40.02,73900.0,30.3487,30.3563,30.3335,30.3411,73900.0
2013-11-29 09:30:00,40.13,40.18,39.88,39.97,94800.0,30.4245,30.4624,30.235,30.3032,94800.0
2013-11-29 09:40:00,39.98,40.18,39.97,40.18,61200.0,30.3108,30.4624,30.3032,30.4624,61200.0
2013-11-29 09:50:00,40.19,40.19,40.1,40.14,49800.0,30.47,30.47,30.4018,30.4321,49800.0
2013-11-29 10:00:00,40.14,40.19,40.14,40.18,148800.0,30.4321,30.47,30.4321,30.4624,148800.0
2013-11-29 10:10:00,40.19,40.22,40.16,40.21,79200.0,30.47,30.4928,30.4473,30.4852,79200.0
2013-11-29 10:20:00,40.21,40.21,40.18,40.2,20300.0,30.4852,30.4852,30.4624,30.4776,20300.0
2013-11-29 10:30:00,40.2,40.22,40.14,40.14,28600.0,30.4776,30.4928,30.4321,30.4321,28600.0
2013-11-29 10:40:00,40.13,40.14,40.1,40.11,25200.0,30.4245,30.4321,30.4018,30.4094,25200.0
2013-11-29 10:50:00,40.1,40.11,40.07,40.09,6400.0,30.4018,30.4094,30.379,30.3942,6400.0
2013-11-29 11:00:00,40.09,40.09,39.98,40.01,18800.0,30.3942,30.3942,30.3108,30.3335,18800.0
2013-11-29 11:10:00,40.01,40.03,40.01,40.02,10000.0,30.3335,30.3487,30.3335,30.3411,10000.0
2013-11-29 11:20:00,40.03,40.04,40.01,40.02,18400.0,30.3487,30.3563,30.3335,30.3411,18400.0
2013-11-29 11:30:00,40.02,40.05,40.01,40.04,19400.0,30.3411,30.3639,30.3335,30.3563,19400.0
2013-11-29 11:40:00,40.04,40.08,40.04,40.05,14600.0,30.3563,30.3866,30.3563,30.3639,14600.0
2013-11-29 11:50:00,40.05,40.09,40.04,40.05,29600.0,30.3639,30.3942,30.3563,30.3639,29600.0
2013-11-29 12:00:00,40.05,40.05,40.0,40.02,21700.0,30.3639,30.3639,30.326,30.3411,21700.0
2013-11-29 12:10:00,40.03,40.09,40.03,40.08,47800.0,30.3487,30.3942,30.3487,30.3866,47800.0
2013-11-29 12:20:00,40.08,40.09,40.05,40.07,16000.0,30.3866,30.3942,30.3639,30.379,16000.0
2013-11-29 12:30:00,40.07,40.08,40.07,40.08,13700.0,30.379,30.3866,30.379,30.3866,13700.0
2013-11-29 12:40:00,40.08,40.08,40.02,40.04,54000.0,30.3866,30.3866,30.3411,30.3563,54000.0
2013-11-29 12:50:00,40.04,40.08,39.98,39.98,84600.0,30.3563,30.3866,30.3108,30.3108,84600.0
2013-12-02 09:30:00,39.96,40.02,39.92,39.97,49700.0,30.2956,30.3411,30.2653,30.3032,49700.0
2013-12-02 09:40:00,39.98,40.0,39.9,39.93,34600.0,30.3108,30.326,30.2501,30.2729,34600.0
2013-12-02 09:50:00,39.93,40.08,39.93,40.05,30200.0,30.2729,30.3866,30.2729,30.3639,30200.0
2013-12-02 10:00:00,40.04,40.14,40.0,40.12,112800.0,30.3563,30.4321,30.326,30.4169,112800.0
2013-12-02 10:10:00,40.12,40.16,40.08,40.09,53800.0,30.4169,30.4473,30.3866,30.3942,53800.0
2013-12-02 10:20:00,40.09,40.13,40.06,40.07,56300.0,30.3942,30.4245,30.3714,30.379,56300.0
2013-12-02 10:30:00,40.08,40.09,40.05,40.05,10500.0,30.3866,30.3942,30.3639,30.3639,10500.0
2013-12-02 10:40:00,40.06,40.08,40.03,40.07,22100.0,30.3714,30.3866,30.3487,30.379,22100.0
2013-12-02 10:50:00,40.07,40.14,40.06,40.12,20600.0,30.379,30.4321,30.3714,30.4169,20600.0
2013-12-02 11:00:00,40.12,40.15,40.1,40.11,62800.0,30.4169,30.4397,30.4018,30.4094,62800.0
2013-12-02 11:10:00,40.11,40.12,40.06,40.08,32600.0,30.4094,30.4169,30.3714,30.3866,32600.0
2013-12-02 11:20:00,40.09,40.09,40.07,40.07,14300.0,30.3942,30.3942,30.379,30.379,14300.0
2013-12-02 11:30:00,40.09,40.1,40.07,40.07,9000.0,30.3942,30.4018,30.379,30.379,9000.0
2013-12-02 11:40:00,40.08,40.08,40.05,40.06,7700.0,30.3866,30.3866,30.3639,30.3714,7700.0
2013-12-02 11:50:00,40.05,40.16,40.05,40.16,103400.0,30.3639,30.4473,30.3639,30.4473,103400.0
2013-12-02 12:00:00,40.16,40.18,40.15,40.17,115900.0,30.4473,30.4624,30.4397,30.4548,115900.0
2013-12-02 12:10:00,40.17,40.18,40.15,40.16,41200.0,30.4548,30.4624,30.4397,30.4473,41200.0
2013-12-02 12:20:00,40.16,40.17,40.13,40.14,9100.0,30.4473,30.4548,30.4245,30.4321,9100.0
2013-12-02 12:30:00,40.15,40.17,40.14,40.14,19600.0,30.4397,30.4548,30.4321,30.4321,19600.0
2013-12-02 12:40:00,40.14,40.16,40.14,40.16,13400.0,30.4321,30.4473,30.4321,30.4473,13400.0
2013-12-02 12:50:00,40.15,40.16,40.13,40.13,14700.0,30.4397,30.4473,30.4245,30.4245,14700.0
2013-12-02 13:00:00,40.13,40.13,40.05,40.05,23000.0,30.4245,30.4245,30.3639,30.3639,23000.0
2013-12-02 13:10:00,40.05,40.05,39.97,39.98,33800.0,30.3639,30.3639,30.3032,30.3108,33800.0
2013-12-02 13:20:00,39.98,39.98,39.94,39.94,26900.0,30.3108,30.3108,30.2805,30.2805,26900.0
2013-12-02 13:30:00,39.93,39.93,39.9,39.92,43500.0,30.2729,30.2729,30.2501,30.2653,43500.0
2013-12-02 13:40:00,39.93,39.94,39.88,39.88,28700.0,30.2729,30.2805,30.235,30.235,28700.0
2013-12-02 13:50:00,39.88,39.89,39.86,39.87,83200.0,30.235,30.2426,30.2198,30.2274,83200.0
2013-12-02 14:00:00,39.86,39.88,39.77,39.77,90700.0,30.2198,30.235,30.1516,30.1516,90700.0
2013-12-02 14:10:00,39.77,39.77,39.7,39.75,42900.0,30.1516,30.1516,30.0985,30.1364,42900.0
2013-12-02 14:20:00,39.74,39.75,39.71,39.75,27800.0,30.1288,30.1364,30.1061,30.1364,27800.0
2013-12-02 14:30:00,39.75,39.77,39.74,39.76,32800.0,30.1364,30.1516,30.1288,30.144,32800.0
2013-12-02 14:40:00,39.76,39.76,39.68,39.73,29100.0,30.144,30.144,30.0834,30.1213,29100.0
2013-12-02 14:50:00,39.73,39.8,39.72,39.78,16700.0,30.1213,30.1743,30.1137,30.1592,16700.0
2013-12-02 15:00:00,39.8,39.8,39.76,39.76,93300.0,30.1743,30.1743,30.144,30.144,93300.0
2013-12-02 15:10:00,39.76,39.77,39.71,39.73,18500.0,30.144,30.1516,30.1061,30.1213,18500.0
2013-12-02 15:20:00,39.72,39.73,39.64,39.64,70400.0,30.1137,30.1213,30.053,30.053,70400.0
2013-12-02 15:30:00,39.64,39.64,39.6,39.63,33900.0,30.053,30.053,30.0227,30.0454,33900.0
2013-12-02 15:40:00,39.63,39.65,39.61,39.61,66400.0,30.0454,30.0606,30.0303,30.0303,66400.0
2013-12-02 15:50:00,39.6,39.6,39.54,39.57,179300.0,30.0227,30.0227,29.9772,30.0,179300.0
2013-12-03 09:30:00,39.35,39.68,39.35,39.65,58000.0,29.8332,30.0834,29.8332,30.0606,58000.0
2013-12-03 09:40:00,39.63,39.64,39.51,39.52,40200.0,30.0454,30.053,29.9545,29.962,40200.0
2013-12-03 09:50:00,39.51,39.54,39.49,39.5,72600.0,29.9545,29.9772,29.9393,29.9469,72600.0
2013-12-03 10:00:00,39.5,39.58,39.5,39.54,44500.0,29.9469,30.0075,29.9469,29.9772,44500.0
2013-12-03 10:10:00,39.55,39.56,39.49,39.55,46000.0,29.9848,29.9924,29.9393,29.9848,46000.0
2013-12-03 10:20:00,39.56,39.63,39.52,39.54,34600.0,29.9924,30.0454,29.962,29.9772,34600.0
2013-12-03 10:30:00,39.55,39.57,39.51,39.57,46300.0,29.9848,30.0,29.9545,30.0,46300.0
2013-12-03 10:40:00,39.57,39.58,39.54,39.55,49600.0,30.0,30.0075,29.9772,29.9848,49600.0
2013-12-03 10:50:00,39.54,39.54,39.47,39.47,22600.0,29.9772,29.9772,29.9241,29.9241,22600.0
2013-12-03 11:00:00,39.47,39.47,39.4,39.4,32400.0,29.9241,29.9241,29.8711,29.8711,32400.0
2013-12-03 11:10:00,39.4,39.41,39.39,39.39,16200.0,29.8711,29.8786,29.8635,29.8635,16200.0
2013-12-03 11:20:00,39.4,39.4,39.31,39.34,30800.0,29.8711,29.8711,29.8028,29.8256,30800.0
2013-12-03 11:30:00,39.33,39.36,39.32,39.36,40200.0,29.818,29.8407,29.8104,29.8407,40200.0
2013-12-03 11:40:00,39.35,39.36,39.28,39.31,245600.0,29.8332,29.8407,29.7801,29.8028,245600.0
2013-12-03 11:50:00,39.31,39.36,39.29,39.36,85200.0,29.8028,29.8407,29.7877,29.8407,85200.0
2013-12-03 12:00:00,39.36,39.38,39.32,39.37,24500.0,29.8407,29.8559,29.8104,29.8483,24500.0
2013-12-03 12:10:00,39.38,39.39,39.34,39.35,25500.0,29.8559,29.8635,29.8256,29.8332,25500.0
2013-12-03 12:20:00,39.35,39.36,39.28,39.3,21200.0,29.8332,29.8407,29.7801,29.7953,21200.0
2013-12-03 12:30:00,39.29,39.29,39.13,39.14,133100.0,29.7877,29.7877,29.6664,29.6739,133100.0
2013-12-03 12:40:00,39.13,39.16,39.12,39.16,19500.0,29.6664,29.6891,29.6588,29.6891,19500.0
2013-12-03 12:50:00,39.17,39.21,39.17,39.17,43600.0,29.6967,29.727,29.6967,29.6967,43600.0
2013-12-03 13:00:00,39.17,39.17,39.07,39.1,78700.0,29.6967,29.6967,29.6209,29.6436,78700.0
2013-12-03 13:10:00,39.1,39.1,39.02,39.03,204900.0,29.6436,29.6436,29.583,29.5906,204900.0
2013-12-03 13:20:00,39.04,39.04,38.86,38.86,231300.0,29.5981,29.5981,29.4617,29.4617,231300.0
2013-12-03 13:30:00,38.86,38.92,38.85,38.91,55700.0,29.4617,29.5072,29.4541,29.4996,55700.0
2013-12-03 13:40:00,38.91,38.92,38.87,38.91,51500.0,29.4996,29.5072,29.4692,29.4996,51500.0
2013-12-03 13:50:00,38.92,38.94,38.89,38.91,71900.0,29.5072,29.5223,29.4844,29.4996,71900.0
2013-12-03 14:00:00,38.9,38.93,38.88,38.91,51900.0,29.492,29.5147,29.4768,29.4996,51900.0
2013-12-03 14:10:00,38.91,38.93,38.84,38.87,110200.0,29.4996,29.5147,29.4465,29.4692,110200.0
2013-12-03 14:20:00,38.87,38.93,38.87,38.9,77500.0,29.4692,29.5147,29.4692,29.492,77500.0
2013-12-03 14:30:00,38.9,38.98,38.88,38.97,61600.0,29.492,29.5526,29.4768,29.5451,61600.0
2013-12-03 14:40:00,38.97,38.98,38.96,38.96,81900.0,29.5451,29.5526,29.5375,29.5375,81900.0
2013-12-03 14:50:00,38.97,38.98,38.96,38.97,43500.0,29.5451,29.5526,29.5375,29.5451,43500.0
2013-12-03 15:00:00,38.97,38.99,38.94,38.98,63100.0,29.5451,29.5602,29.5223,29.5526,63100.0
2013-12-03 15:10:00,38.97,38.99,38.96,38.99,84000.0,29.5451,29.5602,29.5375,29.5602,84000.0
2013-12-03 15:20:00,39.0,39.0,38.95,38.95,196600.0,29.5678,29.5678,29.5299,29.5299,196600.0
2013-12-03 15:30:00,38.95,39.01,38.95,39.01,145100.0,29.5299,29.5754,29.5299,29.5754,145100.0
2013-12-03 15:40:00,39.01,39.07,39.0,39.07,123500.0,29.5754,29.6209,29.5678,29.6209,123500.0
2013-12-03 15:50:00,39.06,39.12,39.05,39.09,201200.0,29.6133,29.6588,29.6057,29.636,201200.0
2013-12-04 09:30:00,39.03,39.18,39.02,39.17,57800.0,29.5906,29.7043,29.583,29.6967,57800.0
2013-12-04 09:40:00,39.17,39.21,39.15,39.17,59900.0,29.6967,29.727,29.6815,29.6967,59900.0
2013-12-04 09:50:00,39.19,39.19,39.1,39.19,60000.0,29.7119,29.7119,29.6436,29.7119,60000.0
2013-12-04 10:00:00,39.15,39.31,39.15,39.3,111500.0,29.6815,29.8028,29.6815,29.7953,111500.0
2013-12-04 10:10:00,39.31,39.46,39.31,39.45,73600.0,29.8028,29.9166,29.8028,29.909,73600.0
2013-12-04 10:20:00,39.46,39.51,39.39,39.43,127600.0,29.9166,29.9545,29.8635,29.8938,127600.0
2013-12-04 10:30:00,39.43,39.47,39.41,39.43,25500.0,29.8938,29.9241,29.8786,29.8938,25500.0
2013-12-04 10:40:00,39.43,39.44,39.39,39.4,21000.0,29.8938,29.9014,29.8635,29.8711,21000.0
2013-12-04 10:50:00,39.43,39.46,39.41,39.43,15400.0,29.8938,29.9166,29.8786,29.8938,15400.0
2013-12-04 11:00:00,39.42,39.49,39.41,39.45,92500.0,29.8862,29.9393,29.8786,29.909,92500.0
2013-12-04 11:10:00,39.46,39.48,39.42,39.42,22100.0,29.9166,29.9317,29.8862,29.8862,22100.0
2013-12-04 11:20:00,39.42,39.44,39.41,39.42,18100.0,29.8862,29.9014,29.8786,29.8862,18100.0
2013-12-04 11:30:00,39.42,39.43,39.4,39.4,46000.0,29.8862,29.8938,29.8711,29.8711,46000.0
2013-12-04 11:40:00,39.4,39.46,39.39,39.39,32600.0,29.8711,29.9166,29.8635,29.8635,32600.0
2013-12-04 11:50:00,39.4,39.43,39.39,39.42,13500.0,29.8711,29.8938,29.8635,29.8862,13500.0
2013-12-04 12:00:00,39.42,39.43,39.33,39.34,31700.0,29.8862,29.8938,29.818,29.8256,31700.0
2013-12-04 12:10:00,39.34,39.34,39.26,39.26,30500.0,29.8256,29.8256,29.7649,29.7649,30500.0
2013-12-04 12:20:00,39.25,39.25,39.18,39.18,26800.0,29.7573,29.7573,29.7043,29.7043,26800.0
2013-12-04 12:30:00,39.18,39.25,39.18,39.22,45300.0,29.7043,29.7573,29.7043,29.7346,45300.0
2013-12-04 12:40:00,39.22,39.25,39.19,39.19,5100.0,29.7346,29.7573,29.7119,29.7119,5100.0
2013-12-04 12:50:00,39.2,39.2,39.19,39.19,6100.0,29.7194,29.7194,29.7119,29.7119,6100.0
2013-12-04 13:00:00,39.19,39.23,39.18,39.2,14800.0,29.7119,29.7422,29.7043,29.7194,14800.0
2013-12-04 13:10:00,39.19,39.19,39.12,39.13,20500.0,29.7119,29.7119,29.6588,29.6664,20500.0
2013-12-04 13:20:00,39.13,39.14,39.01,39.01,76700.0,29.6664,29.6739,29.5754,29.5754,76700.0
2013-12-04 13:30:00,39.01,39.01,38.87,38.99,43700.0,29.5754,29.5754,29.4692,29.5602,43700.0
2013-12-04 13:40:00,38.99,39.03,38.98,39.02,12600.0,29.5602,29.5906,29.5526,29.583,12600.0
2013-12-04 13:50:00,39.01,39.03,38.98,39.0,17300.0,29.5754,29.5906,29.5526,29.5678,17300.0
2013-12-04 14:00:00,39.0,39.06,39.0,39.03,14400.0,29.5678,29.6133,29.5678,29.5906,14400.0
2013-12-04 14:10:00,39.03,39.14,39.03,39.13,21000.0,29.5906,29.6739,29.5906,29.6664,21000.0
2013-12-04 14:20:00,39.14,39.17,39.1,39.16,79700.0,29.6739,29.6967,29.6436,29.6891,79700.0
2013-12-04 14:30:00,39.15,39.2,39.14,39.18,49000.0,29.6815,29.7194,29.6739,29.7043,49000.0
2013-12-04 14:40:00,39.17,39.21,39.17,39.21,74600.0,29.6967,29.727,29.6967,29.727,74600.0
2013-12-04 14:50:00,39.21,39.23,39.2,39.21,29100.0,29.727,29.7422,29.7194,29.727,29100.0
2013-12-04 15:00:00,39.21,39.22,39.19,39.2,36400.0,29.727,29.7346,29.7119,29.7194,36400.0
2013-12-04 15:10:00,39.2,39.27,39.2,39.27,20100.0,29.7194,29.7725,29.7194,29.7725,20100.0
2013-12-04 15:20:00,39.26,39.27,39.21,39.25,24400.0,29.7649,29.7725,29.727,29.7573,24400.0
2013-12-04 15:30:00,39.24,39.28,39.22,39.28,63100.0,29.7498,29.7801,29.7346,29.7801,63100.0
2013-12-04 15:40:00,39.27,39.3,39.26,39.27,43000.0,29.7725,29.7953,29.7649,29.7725,43000.0
2013-12-04 15:50:00,39.27,39.28,39.23,39.24,168100.0,29.7725,29.7801,29.7422,29.7498,168100.0
2013-12-05 09:30:00,39.15,39.19,39.06,39.11,38000.0,29.6815,29.7119,29.6133,29.6512,38000.0
2013-12-05 09:40:00,39.12,39.13,39.08,39.1,30300.0,29.6588,29.6664,29.6285,29.6436,30300.0
2013-12-05 09:50:00,39.11,39.23,39.1,39.19,49000.0,29.6512,29.7422,29.6436,29.7119,49000.0
2013-12-05 10:00:00,39.21,39.32,39.19,39.31,102500.0,29.727,29.8104,29.7119,29.8028,102500.0
2013-12-05 10:10:00,39.32,39.33,39.22,39.26,40700.0,29.8104,29.818,29.7346,29.7649,40700.0
2013-12-05 10:20:00,39.25,39.25,39.18,39.21,33800.0,29.7573,29.7573,29.7043,29.727,33800.0
2013-12-05 10:30:00,39.22,39.23,39.13,39.16,46600.0,29.7346,29.7422,29.6664,29.6891,46600.0
2013-12-05 10:40:00,39.14,39.14,39.07,39.09,27600.0,29.6739,29.6739,29.6209,29.636,27600.0
2013-12-05 10:50:00,39.1,39.12,39.07,39.08,9500.0,29.6436,29.6588,29.6209,29.6285,9500.0
2013-12-05 11:00:00,39.08,39.12,39.06,39.08,17100.0,29.6285,29.6588,29.6133,29.6285,17100.0
2013-12-05 11:10:00,39.08,39.15,39.07,39.14,18200.0,29.6285,29.6815,29.6209,29.6739,18200.0
2013-12-05 11:20:00,39.14,39.15,39.12,39.13,13400.0,29.6739,29.6815,29.6588,29.6664,13400.0
2013-12-05 11:30:00,39.12,39.14,39.09,39.12,86200.0,29.6588,29.6739,29.636,29.6588,86200.0
2013-12-05 11:40:00,39.12,39.13,39.1,39.12,26600.0,29.6588,29.6664,29.6436,29.6588,26600.0
2013-12-05 11:50:00,39.12,39.15,39.12,39.13,13200.0,29.6588,29.6815,29.6588,29.6664,13200.0
2013-12-05 12:00:00,39.13,39.19,39.13,39.16,20900.0,29.6664,29.7119,29.6664,29.6891,20900.0
2013-12-05 12:10:00,39.17,39.19,39.16,39.16,10400.0,29.6967,29.7119,29.6891,29.6891,10400.0
2013-12-05 12:20:00,39.16,39.16,39.13,39.14,16700.0,29.6891,29.6891,29.6664,29.6739,16700.0
2013-12-05 12:30:00,39.15,39.18,39.14,39.18,7300.0,29.6815,29.7043,29.6739,29.7043,7300.0
2013-12-05 12:40:00,39.18,39.27,39.18,39.26,48900.0,29.7043,29.7725,29.7043,29.7649,48900.0
2013-12-05 12:50:00,39.26,39.3,39.25,39.27,29000.0,29.7649,29.7953,29.7573,29.7725,29000.0
2013-12-05 13:00:00,39.28,39.29,39.25,39.28,19200.0,29.7801,29.7877,29.7573,29.7801,19200.0
2013-12-05 13:10:00,39.27,39.28,39.22,39.25,38800.0,29.7725,29.7801,29.7346,29.7573,38800.0
2013-12-05 13:20:00,39.25,39.26,39.17,39.2,37500.0,29.7573,29.7649,29.6967,29.7194,37500.0
2013-12-05 13:30:00,39.19,39.22,39.18,39.21,9400.0,29.7119,29.7346,29.7043,29.727,9400.0
2013-12-05 13:40:00,39.2,39.24,39.2,39.2,28100.0,29.7194,29.7498,29.7194,29.7194,28100.0
2013-12-05 13:50:00,39.21,39.24,39.21,39.24,11100.0,29.727,29.7498,29.727,29.7498,11100.0
2013-12-05 14:00:00,39.25,39.3,39.24,39.26,69500.0,29.7573,29.7953,29.7498,29.7649,69500.0
2013-12-05 14:10:00,39.26,39.26,39.21,39.25,42300.0,29.7649,29.7649,29.727,29.7573,42300.0
2013-12-05 14:20:00,39.25,39.26,39.22,39.26,23700.0,29.7573,29.7649,29.7346,29.7649,23700.0
2013-12-05 14:30:00,39.26,39.27,39.23,39.27,14400.0,29.7649,29.7725,29.7422,29.7725,14400.0
2013-12-05 14:40:00,39.27,39.27,39.24,39.25,15100.0,29.7725,29.7725,29.7498,29.7573,15100.0
2013-12-05 14:50:00,39.25,39.26,39.18,39.19,31500.0,29.7573,29.7649,29.7043,29.7119,31500.0
2013-12-05 15:00:00,39.18,39.21,39.17,39.21,44200.0,29.7043,29.727,29.6967,29.727,44200.0
2013-12-05 15:10:00,39.2,39.2,39.17,39.18,14600.0,29.7194,29.7194,29.6967,29.7043,14600.0
2013-12-05 15:20:00,39.18,39.21,39.16,39.19,9600.0,29.7043,29.727,29.6891,29.7119,9600.0
2013-12-05 15:30:00,39.18,39.25,39.17,39.24,46300.0,29.7043,29.7573,29.6967,29.7498,46300.0
2013-12-05 15:40:00,39.23,39.24,39.17,39.18,42100.0,29.7422,29.7498,29.6967,29.7043,42100.0
2013-12-05 15:50:00,39.18,39.24,39.18,39.23,82600.0,29.7043,29.7498,29.7043,29.7422,82600.0
2013-12-06 09:30:00,39.66,39.84,39.6,39.75,74300.0,30.0682,30.2047,30.0227,30.1364,74300.0
2013-12-06 09:40:00,39.75,39.89,39.75,39.86,141300.0,30.1364,30.2426,30.1364,30.2198,141300.0
2013-12-06 09:50:00,39.86,39.95,39.82,39.9,46000.0,30.2198,30.2881,30.1895,30.2501,46000.0
2013-12-06 10:00:00,39.9,39.94,39.81,39.91,75100.0,30.2501,30.2805,30.1819,30.2577,75100.0
2013-12-06 10:10:00,39.9,39.94,39.87,39.91,43000.0,30.2501,30.2805,30.2274,30.2577,43000.0
2013-12-06 10:20:00,39.91,39.92,39.73,39.73,69900.0,30.2577,30.2653,30.1213,30.1213,69900.0
2013-12-06 10:30:00,39.73,39.9,39.7,39.87,150700.0,30.1213,30.2501,30.0985,30.2274,150700.0
2013-12-06 10:40:00,39.87,39.9,39.81,39.83,36100.0,30.2274,30.2501,30.1819,30.1971,36100.0
2013-12-06 10:50:00,39.83,39.9,39.82,39.89,28500.0,30.1971,30.2501,30.1895,30.2426,28500.0
2013-12-06 11:00:00,39.88,39.92,39.86,39.89,69500.0,30.235,30.2653,30.2198,30.2426,69500.0
2013-12-06 11:10:00,39.89,39.89,39.83,39.86,66600.0,30.2426,30.2426,30.1971,30.2198,66600.0
2013-12-06 11:20:00,39.85,39.88,39.84,39.86,103800.0,30.2122,30.235,30.2047,30.2198,103800.0
2013-12-06 11:30:00,39.86,39.92,39.86,39.91,42300.0,30.2198,30.2653,30.2198,30.2577,42300.0
2013-12-06 11:40:00,39.91,39.99,39.91,39.99,36900.0,30.2577,30.3184,30.2577,30.3184,36900.0
2013-12-06 11:50:00,39.99,40.0,39.97,40.0,50400.0,30.3184,30.326,30.3032,30.326,50400.0
2013-12-06 12:00:00,39.99,40.0,39.97,39.97,13000.0,30.3184,30.326,30.3032,30.3032,13000.0
2013-12-06 12:10:00,39.97,39.99,39.96,39.98,34300.0,30.3032,30.3184,30.2956,30.3108,34300.0
2013-12-06 12:20:00,39.98,39.99,39.96,39.96,24000.0,30.3108,30.3184,30.2956,30.2956,24000.0
2013-12-06 12:30:00,39.97,40.04,39.97,40.04,50000.0,30.3032,30.3563,30.3032,30.3563,50000.0
2013-12-06 12:40:00,40.04,40.05,40.01,40.03,38000.0,30.3563,30.3639,30.3335,30.3487,38000.0
2013-12-06 12:50:00,40.03,40.08,40.02,40.08,40400.0,30.3487,30.3866,30.3411,30.3866,40400.0
2013-12-06 13:00:00,40.07,40.08,40.03,40.03,50300.0,30.379,30.3866,30.3487,30.3487,50300.0
2013-12-06 13:10:00,40.03,40.04,40.02,40.04,17600.0,30.3487,30.3563,30.3411,30.3563,17600.0
2013-12-06 13:20:00,40.04,40.05,40.04,40.05,14300.0,30.3563,30.3639,30.3563,30.3639,14300.0
2013-12-06 13:30:00,40.04,40.09,40.04,40.06,60800.0,30.3563,30.3942,30.3563,30.3714,60800.0
2013-12-06 13:40:00,40.07,40.09,40.07,40.08,40400.0,30.379,30.3942,30.379,30.3866,40400.0
2013-12-06 13:50:00,40.08,40.08,40.03,40.03,33600.0,30.3866,30.3866,30.3487,30.3487,33600.0
2013-12-06 14:00:00,40.04,40.08,40.04,40.08,58200.0,30.3563,30.3866,30.3563,30.3866,58200.0
2013-12-06 14:10:00,40.07,40.08,40.03,40.03,32700.0,30.379,30.3866,30.3487,30.3487,32700.0
2013-12-06 14:20:00,40.03,40.04,40.03,40.04,12700.0,30.3487,30.3563,30.3487,30.3563,12700.0
2013-12-06 14:30:00,40.03,40.05,40.02,40.02,41800.0,30.3487,30.3639,30.3411,30.3411,41800.0
2013-12-06 14:40:00,40.02,40.03,40.0,40.0,57200.0,30.3411,30.3487,30.326,30.326,57200.0
2013-12-06 14:50:00,39.99,40.0,39.94,39.98,83200.0,30.3184,30.326,30.2805,30.3108,83200.0
2013-12-06 15:00:00,39.98,39.98,39.93,39.93,61600.0,30.3108,30.3108,30.2729,30.2729,61600.0
2013-12-06 15:10:00,39.92,39.92,39.88,39.89,86500.0,30.2653,30.2653,30.235,30.2426,86500.0
2013-12-06 15:20:00,39.89,39.92,39.88,39.89,38500.0,30.2426,30.2653,30.235,30.2426,38500.0
2013-12-06 15:30:00,39.89,39.96,39.89,39.91,132700.0,30.2426,30.2956,30.2426,30.2577,132700.0
2013-12-06 15:40:00,39.91,39.93,39.89,39.91,70100.0,30.2577,30.2729,30.2426,30.2577,70100.0
2013-12-06 15:50:00,39.91,39.95,39.9,39.94,176100.0,30.2577,30.2881,30.2501,30.2805,176100.0
2013-12-09 09:30:00,39.99,40.1,39.97,40.0,79900.0,30.3184,30.4018,30.3032,30.326,79900.0
2013-12-09 09:40:00,39.98,40.02,39.96,40.01,52000.0,30.3108,30.3411,30.2956,30.3335,52000.0
2013-12-09 09:50:00,40.02,40.1,40.01,40.07,62000.0,30.3411,30.4018,30.3335,30.379,62000.0
2013-12-09 10:00:00,40.07,40.07,39.86,39.86,72200.0,30.379,30.379,30.2198,30.2198,72200.0
2013-12-09 10:10:00,39.87,39.87,39.78,39.78,54100.0,30.2274,30.2274,30.1592,30.1592,54100.0
2013-12-09 10:20:00,39.78,39.8,39.77,39.78,104900.0,30.1592,30.1743,30.1516,30.1592,104900.0
2013-12-09 10:30:00,39.78,39.8,39.72,39.78,37700.0,30.1592,30.1743,30.1137,30.1592,37700.0
2013-12-09 10:40:00,39.77,39.78,39.72,39.72,30500.0,30.1516,30.1592,30.1137,30.1137,30500.0
2013-12-09 10:50:00,39.72,39.78,39.72,39.77,20000.0,30.1137,30.1592,30.1137,30.1516,20000.0
2013-12-09 11:00:00,39.77,39.8,39.76,39.79,31500.0,30.1516,30.1743,30.144,30.1667,31500.0
2013-12-09 11:10:00,39.8,39.82,39.77,39.8,39700.0,30.1743,30.1895,30.1516,30.1743,39700.0
2013-12-09 11:20:00,39.79,39.83,39.78,39.82,41100.0,30.1667,30.1971,30.1592,30.1895,41100.0
2013-12-09 11:30:00,39.82,39.85,39.8,39.81,29900.0,30.1895,30.2122,30.1743,30.1819,29900.0
2013-12-09 11:40:00,39.82,39.91,39.81,39.91,73000.0,30.1895,30.2577,30.1819,30.2577,73000.0
2013-12-09 11:50:00,39.9,39.95,39.9,39.92,19100.0,30.2501,30.2881,30.2501,30.2653,19100.0
2013-12-09 12:00:00,39.92,39.93,39.87,39.87,26900.0,30.2653,30.2729,30.2274,30.2274,26900.0
2013-12-09 12:10:00,39.87,39.91,39.86,39.91,11900.0,30.2274,30.2577,30.2198,30.2577,11900.0
2013-12-09 12:20:00,39.91,39.91,39.87,39.87,14100.0,30.2577,30.2577,30.2274,30.2274,14100.0
2013-12-09 12:30:00,39.87,39.89,39.86,39.89,20600.0,30.2274,30.2426,30.2198,30.2426,20600.0
2013-12-09 12:40:00,39.89,39.93,39.88,39.93,7800.0,30.2426,30.2729,30.235,30.2729,7800.0
2013-12-09 12:50:00,39.93,39.95,39.91,39.95,9100.0,30.2729,30.2881,30.2577,30.2881,9100.0
2013-12-09 13:00:00,39.95,39.96,39.91,39.91,57400.0,30.2881,30.2956,30.2577,30.2577,57400.0
2013-12-09 13:10:00,39.91,39.92,39.91,39.91,1000.0,30.2577,30.2653,30.2577,30.2577,1000.0
2013-12-09 13:20:00,39.91,39.94,39.89,39.9,117100.0,30.2577,30.2805,30.2426,30.2501,117100.0
2013-12-09 13:30:00,39.9,39.9,39.83,39.83,293000.0,30.2501,30.2501,30.1971,30.1971,293000.0
2013-12-09 13:40:00,39.83,39.83,39.8,39.8,140500.0,30.1971,30.1971,30.1743,30.1743,140500.0
2013-12-09 13:50:00,39.81,39.81,39.75,39.76,99600.0,30.1819,30.1819,30.1364,30.144,99600.0
2013-12-09 14:00:00,39.76,39.76,39.74,39.75,78000.0,30.144,30.144,30.1288,30.1364,78000.0
2013-12-09 14:10:00,39.74,39.75,39.71,39.72,98100.0,30.1288,30.1364,30.1061,30.1137,98100.0
2013-12-09 14:20:00,39.72,39.72,39.69,39.72,60200.0,30.1137,30.1137,30.0909,30.1137,60200.0
2013-12-09 14:30:00,39.72,39.73,39.7,39.7,29400.0,30.1137,30.1213,30.0985,30.0985,29400.0
2013-12-09 14:40:00,39.71,39.72,39.67,39.7,36500.0,30.1061,30.1137,30.0758,30.0985,36500.0
2013-12-09 14:50:00,39.71,39.71,39.68,39.7,19000.0,30.1061,30.1061,30.0834,30.0985,19000.0
2013-12-09 15:00:00,39.71,39.72,39.69,39.71,24800.0,30.1061,30.1137,30.0909,30.1061,24800.0
2013-12-09 15:10:00,39.71,39.73,39.69,39.71,23600.0,30.1061,30.1213,30.0909,30.1061,23600.0
2013-12-09 15:20:00,39.71,39.71,39.67,39.68,27700.0,30.1061,30.1061,30.0758,30.0834,27700.0
2013-12-09 15:30:00,39.68,39.7,39.66,39.67,30900.0,30.0834,30.0985,30.0682,30.0758,30900.0
2013-12-09 15:40:00,39.68,39.77,39.66,39.77,59700.0,30.0834,30.1516,30.0682,30.1516,59700.0
2013-12-09 15:50:00,39.77,39.8,39.74,39.8,448500.0,30.1516,30.1743,30.1288,30.1743,448500.0
2013-12-10 09:30:00,39.71,39.71,39.53,39.64,43400.0,30.1061,30.1061,29.9696,30.053,43400.0
2013-12-10 09:40:00,39.64,39.72,39.57,39.72,130100.0,30.053,30.1137,30.0,30.1137,130100.0
2013-12-10 09:50:00,39.73,39.76,39.56,39.59,138300.0,30.1213,30.144,29.9924,30.0151,138300.0
2013-12-10 10:00:00,39.59,39.77,39.58,39.76,50100.0,30.0151,30.1516,30.0075,30.144,50100.0
2013-12-10 10:10:00,39.76,39.83,39.76,39.83,25300.0,30.144,30.1971,30.144,30.1971,25300.0
2013-12-10 10:20:00,39.84,39.89,39.82,39.82,88100.0,30.2047,30.2426,30.1895,30.1895,88100.0
2013-12-10 10:30:00,39.81,39.9,39.79,39.89,88400.0,30.1819,30.2501,30.1667,30.2426,88400.0
2013-12-10 10:40:00,39.88,39.88,39.81,39.83,9600.0,30.235,30.235,30.1819,30.1971,9600.0
2013-12-10 10:50:00,39.83,39.87,39.79,39.79,29500.0,30.1971,30.2274,30.1667,30.1667,29500.0
2013-12-10 11:00:00,39.78,39.78,39.66,39.69,55800.0,30.1592,30.1592,30.0682,30.0909,55800.0
2013-12-10 11:10:00,39.69,39.69,39.59,39.65,38400.0,30.0909,30.0909,30.0151,30.0606,38400.0
2013-12-10 11:20:00,39.64,39.65,39.58,39.63,25200.0,30.053,30.0606,30.0075,30.0454,25200.0
2013-12-10 11:30:00,39.62,39.62,39.51,39.52,48400.0,30.0379,30.0379,29.9545,29.962,48400.0
2013-12-10 11:40:00,39.51,39.52,39.43,39.44,70700.0,29.9545,29.962,29.8938,29.9014,70700.0
2013-12-10 11:50:00,39.44,39.44,39.39,39.4,195600.0,29.9014,29.9014,29.8635,29.8711,195600.0
2013-12-10 12:00:00,39.39,39.4,39.29,39.3,73500.0,29.8635,29.8711,29.7877,29.7953,73500.0
2013-12-10 12:10:00,39.3,39.37,39.29,39.37,46900.0,29.7953,29.8483,29.7877,29.8483,46900.0
2013-12-10 12:20:00,39.37,39.43,39.37,39.43,44500.0,29.8483,29.8938,29.8483,29.8938,44500.0
2013-12-10 12:30:00,39.42,39.44,39.42,39.42,42600.0,29.8862,29.9014,29.8862,29.8862,42600.0
2013-12-10 12:40:00,39.41,39.43,39.39,39.41,17700.0,29.8786,29.8938,29.8635,29.8786,17700.0
2013-12-10 12:50:00,39.41,39.46,39.41,39.46,9100.0,29.8786,29.9166,29.8786,29.9166,9100.0
2013-12-10 13:00:00,39.46,39.48,39.46,39.47,7100.0,29.9166,29.9317,29.9166,29.9241,7100.0
2013-12-10 13:10:00,39.48,39.5,39.48,39.5,11400.0,29.9317,29.9469,29.9317,29.9469,11400.0
2013-12-10 13:20:00,39.49,39.51,39.44,39.44,9300.0,29.9393,29.9545,29.9014,29.9014,9300.0
2013-12-10 13:30:00,39.44,39.45,39.42,39.45,48600.0,29.9014,29.909,29.8862,29.909,48600.0
2013-12-10 13:40:00,39.45,39.46,39.42,39.43,51400.0,29.909,29.9166,29.8862,29.8938,51400.0
2013-12-10 13:50:00,39.43,39.45,39.36,39.39,26000.0,29.8938,29.909,29.8407,29.8635,26000.0
2013-12-10 14:00:00,39.4,39.43,39.39,39.43,9400.0,29.8711,29.8938,29.8635,29.8938,9400.0
2013-12-10 14:10:00,39.44,39.44,39.39,39.39,23200.0,29.9014,29.9014,29.8635,29.8635,23200.0
2013-12-10 14:20:00,39.39,39.44,39.39,39.44,164600.0,29.8635,29.9014,29.8635,29.9014,164600.0
2013-12-10 14:30:00,39.43,39.46,39.41,39.45,18400.0,29.8938,29.9166,29.8786,29.909,18400.0
2013-12-10 14:40:00,39.46,39.46,39.41,39.41,31300.0,29.9166,29.9166,29.8786,29.8786,31300.0
2013-12-10 14:50:00,39.4,39.43,39.4,39.42,34700.0,29.8711,29.8938,29.8711,29.8862,34700.0
2013-12-10 15:00:00,39.41,39.46,39.41,39.41,35300.0,29.8786,29.9166,29.8786,29.8786,35300.0
2013-12-10 15:10:00,39.41,39.41,39.37,39.37,32500.0,29.8786,29.8786,29.8483,29.8483,32500.0
2013-12-10 15:20:00,39.37,39.42,39.36,39.38,113800.0,29.8483,29.8862,29.8407,29.8559,113800.0
2013-12-10 15:30:00,39.37,39.42,39.37,39.37,90600.0,29.8483,29.8862,29.8483,29.8483,90600.0
2013-12-10 15:40:00,39.37,39.4,39.36,39.38,89800.0,29.8483,29.8711,29.8407,29.8559,89800.0
2013-12-10 15:50:00,39.37,39.39,39.36,39.37,121200.0,29.8483,29.8635,29.8407,29.8483,121200.0
2013-12-11 09:30:00,39.44,39.46,39.35,39.36,24100.0,29.9014,29.9166,29.8332,29.8407,24100.0
2013-12-11 09:40:00,39.35,39.35,39.26,39.26,14300.0,29.8332,29.8332,29.7649,29.7649,14300.0
2013-12-11 09:50:00,39.27,39.3,39.23,39.26,16500.0,29.7725,29.7953,29.7422,29.7649,16500.0
2013-12-11 10:00:00,39.26,39.26,39.08,39.17,89200.0,29.7649,29.7649,29.6285,29.6967,89200.0
2013-12-11 10:10:00,39.17,39.32,39.15,39.15,133100.0,29.6967,29.8104,29.6815,29.6815,133100.0
2013-12-11 10:20:00,39.16,39.2,39.1,39.11,75900.0,29.6891,29.7194,29.6436,29.6512,75900.0
2013-12-11 10:30:00,39.1,39.14,39.07,39.1,37100.0,29.6436,29.6739,29.6209,29.6436,37100.0
2013-12-11 10:40:00,39.11,39.15,39.05,39.06,40900.0,29.6512,29.6815,29.6057,29.6133,40900.0
2013-12-11 10:50:00,39.07,39.14,39.07,39.14,85000.0,29.6209,29.6739,29.6209,29.6739,85000.0
2013-12-11 11:00:00,39.15,39.16,39.12,39.13,37000.0,29.6815,29.6891,29.6588,29.6664,37000.0
2013-12-11 11:10:00,39.13,39.17,39.09,39.14,261000.0,29.6664,29.6967,29.636,29.6739,261000.0
2013-12-11 11:20:00,39.14,39.14,39.08,39.08,61600.0,29.6739,29.6739,29.6285,29.6285,61600.0
2013-12-11 11:30:00,39.07,39.09,39.02,39.07,53300.0,29.6209,29.636,29.583,29.6209,53300.0
2013-12-11 11:40:00,39.07,39.07,38.98,39.02,36900.0,29.6209,29.6209,29.5526,29.583,36900.0
2013-12-11 11:50:00,39.02,39.06,38.96,39.05,72800.0,29.583,29.6133,29.5375,29.6057,72800.0
2013-12-11 12:00:00,39.05,39.06,38.97,38.98,130100.0,29.6057,29.6133,29.5451,29.5526,130100.0
2013-12-11 12:10:00,38.98,39.01,38.93,38.98,77500.0,29.5526,29.5754,29.5147,29.5526,77500.0
2013-12-11 12:20:00,38.98,39.0,38.92,38.92,24400.0,29.5526,29.5678,29.5072,29.5072,24400.0
2013-12-11 12:30:00,38.91,38.98,38.91,38.96,38300.0,29.4996,29.5526,29.4996,29.5375,38300.0
2013-12-11 12:40:00,38.95,38.95,38.91,38.95,70400.0,29.5299,29.5299,29.4996,29.5299,70400.0
2013-12-11 12:50:00,38.95,38.95,38.9,38.91,25400.0,29.5299,29.5299,29.492,29.4996,25400.0
2013-12-11 13:00:00,38.92,38.98,38.92,38.95,44400.0,29.5072,29.5526,29.5072,29.5299,44400.0
2013-12-11 13:10:00,38.96,38.97,38.94,38.95,29500.0,29.5375,29.5451,29.5223,29.5299,29500.0
2013-12-11 13:20:00,38.95,38.97,38.91,38.91,12000.0,29.5299,29.5451,29.4996,29.4996,12000.0
2013-12-11 13:30:00,38.91,38.98,38.91,38.97,23100.0,29.4996,29.5526,29.4996,29.5451,23100.0
2013-12-11 13:40:00,38.97,39.03,38.97,39.02,16400.0,29.5451,29.5906,29.5451,29.583,16400.0
2013-12-11 13:50:00,39.03,39.03,38.98,39.01,28100.0,29.5906,29.5906,29.5526,29.5754,28100.0
2013-12-11 14:00:00,39.01,39.02,38.98,39.02,12300.0,29.5754,29.583,29.5526,29.583,12300.0
2013-12-11 14:10:00,39.01,39.02,38.96,38.98,116400.0,29.5754,29.583,29.5375,29.5526,116400.0
2013-12-11 14:20:00,38.98,39.02,38.97,39.02,50100.0,29.5526,29.583,29.5451,29.583,50100.0
2013-12-11 14:30:00,39.02,39.03,38.97,39.0,40200.0,29.583,29.5906,29.5451,29.5678,40200.0
2013-12-11 14:40:00,39.0,39.04,38.99,39.02,32200.0,29.5678,29.5981,29.5602,29.583,32200.0
2013-12-11 14:50:00,39.02,39.03,38.96,38.97,65300.0,29.583,29.5906,29.5375,29.5451,65300.0
2013-12-11 15:00:00,38.97,39.0,38.94,38.96,128300.0,29.5451,29.5678,29.5223,29.5375,128300.0
2013-12-11 15:10:00,38.95,38.95,38.89,38.89,74400.0,29.5299,29.5299,29.4844,29.4844,74400.0
2013-12-11 15:20:00,38.89,38.91,38.86,38.86,78900.0,29.4844,29.4996,29.4617,29.4617,78900.0
2013-12-11 15:30:00,38.86,38.9,38.84,38.85,66300.0,29.4617,29.492,29.4465,29.4541,66300.0
2013-12-11 15:40:00,38.86,38.87,38.81,38.84,94000.0,29.4617,29.4692,29.4238,29.4465,94000.0
2013-12-11 15:50:00,38.83,38.9,38.82,38.9,174900.0,29.4389,29.492,29.4313,29.492,174900.0
2013-12-12 09:30:00,38.88,39.07,38.88,38.96,151500.0,29.4768,29.6209,29.4768,29.5375,151500.0
2013-12-12 09:40:00,38.96,39.12,38.96,39.12,131100.0,29.5375,29.6588,29.5375,29.6588,131100.0
2013-12-12 09:50:00,39.12,39.16,39.03,39.03,31900.0,29.6588,29.6891,29.5906,29.5906,31900.0
2013-12-12 10:00:00,39.03,39.05,38.98,39.02,38800.0,29.5906,29.6057,29.5526,29.583,38800.0
2013-12-12 10:10:00,39.02,39.07,39.0,39.03,64600.0,29.583,29.6209,29.5678,29.5906,64600.0
2013-12-12 10:20:00,39.03,39.05,39.0,39.03,14000.0,29.5906,29.6057,29.5678,29.5906,14000.0
2013-12-12 10:30:00,39.02,39.04,38.98,39.03,43700.0,29.583,29.5981,29.5526,29.5906,43700.0
2013-12-12 10:40:00,39.03,39.1,39.0,39.09,67400.0,29.5906,29.6436,29.5678,29.636,67400.0
2013-12-12 10:50:00,39.09,39.1,39.02,39.06,37100.0,29.636,29.6436,29.583,29.6133,37100.0
2013-12-12 11:00:00,39.05,39.1,39.05,39.09,22000.0,29.6057,29.6436,29.6057,29.636,22000.0
2013-12-12 11:10:00,39.09,39.13,39.09,39.11,26400.0,29.636,29.6664,29.636,29.6512,26400.0
2013-12-12 11:20:00,39.11,39.13,39.05,39.08,39500.0,29.6512,29.6664,29.6057,29.6285,39500.0
2013-12-12 11:30:00,39.09,39.12,39.09,39.12,12200.0,29.636,29.6588,29.636,29.6588,12200.0
2013-12-12 11:40:00,39.12,39.13,39.09,39.12,12200.0,29.6588,29.6664,29.636,29.6588,12200.0
2013-12-12 11:50:00,39.12,39.13,39.1,39.11,14900.0,29.6588,29.6664,29.6436,29.6512,14900.0
2013-12-12 12:00:00,39.11,39.11,39.07,39.08,17300.0,29.6512,29.6512,29.6209,29.6285,17300.0
2013-12-12 12:10:00,39.09,39.12,39.05,39.05,47800.0,29.636,29.6588,29.6057,29.6057,47800.0
2013-12-12 12:20:00,39.05,39.05,38.98,38.99,61400.0,29.6057,29.6057,29.5526,29.5602,61400.0
2013-12-12 12:30:00,38.98,39.03,38.98,39.01,15200.0,29.5526,29.5906,29.5526,29.5754,15200.0
2013-12-12 12:40:00,39.01,39.04,39.01,39.03,27200.0,29.5754,29.5981,29.5754,29.5906,27200.0
2013-12-12 12:50:00,39.03,39.04,39.02,39.04,12200.0,29.5906,29.5981,29.583,29.5981,12200.0
2013-12-12 13:00:00,39.04,39.09,39.04,39.08,17400.0,29.5981,29.636,29.5981,29.6285,17400.0
2013-12-12 13:10:00,39.08,39.12,39.08,39.1,17700.0,29.6285,29.6588,29.6285,29.6436,17700.0
2013-12-12 13:20:00,39.1,39.14,39.09,39.14,63400.0,29.6436,29.6739,29.636,29.6739,63400.0
2013-12-12 13:30:00,39.14,39.2,39.13,39.2,54100.0,29.6739,29.7194,29.6664,29.7194,54100.0
2013-12-12 13:40:00,39.19,39.26,39.19,39.26,25100.0,29.7119,29.7649,29.7119,29.7649,25100.0
2013-12-12 13:50:00,39.26,39.28,39.24,39.28,37600.0,29.7649,29.7801,29.7498,29.7801,37600.0
2013-12-12 14:00:00,39.29,39.33,39.28,39.31,26500.0,29.7877,29.818,29.7801,29.8028,26500.0
2013-12-12 14:10:00,39.32,39.33,39.29,39.29,16500.0,29.8104,29.818,29.7877,29.7877,16500.0
2013-12-12 14:20:00,39.28,39.32,39.28,39.3,11000.0,29.7801,29.8104,29.7801,29.7953,11000.0
2013-12-12 14:30:00,39.3,39.31,39.26,39.26,13800.0,29.7953,29.8028,29.7649,29.7649,13800.0
2013-12-12 14:40:00,39.26,39.27,39.23,39.24,13400.0,29.7649,29.7725,29.7422,29.7498,13400.0
2013-12-12 14:50:00,39.25,39.31,39.25,39.29,16800.0,29.7573,29.8028,29.7573,29.7877,16800.0
2013-12-12 15:00:00,39.29,39.3,39.27,39.29,22700.0,29.7877,29.7953,29.7725,29.7877,22700.0
2013-12-12 15:10:00,39.28,39.31,39.28,39.3,19200.0,29.7801,29.8028,29.7801,29.7953,19200.0
2013-12-12 15:20:00,39.29,39.32,39.29,39.29,143600.0,29.7877,29.8104,29.7877,29.7877,143600.0
2013-12-12 15:30:00,39.3,39.3,39.23,39.23,169700.0,29.7953,29.7953,29.7422,29.7422,169700.0
2013-12-12 15:40:00,39.23,39.25,39.2,39.21,44400.0,29.7422,29.7573,29.7194,29.727,44400.0
2013-12-12 15:50:00,39.21,39.22,39.1,39.14,307100.0,29.727,29.7346,29.6436,29.6739,307100.0
2013-12-13 09:30:00,39.26,39.38,39.16,39.32,64100.0,29.7649,29.8559,29.6891,29.8104,64100.0
2013-12-13 09:40:00,39.32,39.32,39.17,39.17,82200.0,29.8104,29.8104,29.6967,29.6967,82200.0
2013-12-13 09:50:00,39.18,39.18,39.05,39.08,44200.0,29.7043,29.7043,29.6057,29.6285,44200.0
2013-12-13 10:00:00,39.09,39.16,39.07,39.07,34600.0,29.636,29.6891,29.6209,29.6209,34600.0
2013-12-13 10:10:00,39.06,39.09,39.01,39.02,671400.0,29.6133,29.636,29.5754,29.583,671400.0
2013-12-13 10:20:00,39.02,39.04,38.98,39.02,37300.0,29.583,29.5981,29.5526,29.583,37300.0
2013-12-13 10:30:00,39.03,39.07,39.02,39.02,249000.0,29.5906,29.6209,29.583,29.583,249000.0
2013-12-13 10:40:00,39.02,39.02,38.92,38.93,117700.0,29.583,29.583,29.5072,29.5147,117700.0
2013-12-13 10:50:00,38.93,38.94,38.88,38.89,26100.0,29.5147,29.5223,29.4768,29.4844,26100.0
2013-12-13 11:00:00,38.88,38.91,38.82,38.88,49000.0,29.4768,29.4996,29.4313,29.4768,49000.0
2013-12-13 11:10:00,38.88,38.94,38.84,38.93,71200.0,29.4768,29.5223,29.4465,29.5147,71200.0
2013-12-13 11:20:00,38.94,38.94,38.84,38.84,71700.0,29.5223,29.5223,29.4465,29.4465,71700.0
2013-12-13 11:30:00,38.84,38.86,38.81,38.82,51400.0,29.4465,29.4617,29.4238,29.4313,51400.0
2013-12-13 11:40:00,38.82,38.87,38.82,38.83,39800.0,29.4313,29.4692,29.4313,29.4389,39800.0
2013-12-13 11:50:00,38.84,38.88,38.83,38.84,70000.0,29.4465,29.4768,29.4389,29.4465,70000.0
2013-12-13 12:00:00,38.85,38.87,38.82,38.84,28000.0,29.4541,29.4692,29.4313,29.4465,28000.0
2013-12-13 12:10:00,38.84,38.93,38.83,38.92,29900.0,29.4465,29.5147,29.4389,29.5072,29900.0
2013-12-13 12:20:00,38.93,38.99,38.93,38.99,40700.0,29.5147,29.5602,29.5147,29.5602,40700.0
2013-12-13 12:30:00,39.0,39.0,38.96,38.98,24200.0,29.5678,29.5678,29.5375,29.5526,24200.0
2013-12-13 12:40:00,38.99,39.01,38.97,38.99,23900.0,29.5602,29.5754,29.5451,29.5602,23900.0
2013-12-13 12:50:00,38.98,39.07,38.98,39.06,34900.0,29.5526,29.6209,29.5526,29.6133,34900.0
2013-12-13 13:00:00,39.05,39.17,39.05,39.13,61600.0,29.6057,29.6967,29.6057,29.6664,61600.0
2013-12-13 13:10:00,39.13,39.13,39.11,39.12,14800.0,29.6664,29.6664,29.6512,29.6588,14800.0
2013-12-13 13:20:00,39.11,39.11,39.07,39.07,29000.0,29.6512,29.6512,29.6209,29.6209,29000.0
2013-12-13 13:30:00,39.06,39.11,39.04,39.1,25300.0,29.6133,29.6512,29.5981,29.6436,25300.0
2013-12-13 13:40:00,39.1,39.11,39.07,39.11,53600.0,29.6436,29.6512,29.6209,29.6512,53600.0
2013-12-13 13:50:00,39.11,39.11,39.04,39.04,52300.0,29.6512,29.6512,29.5981,29.5981,52300.0
2013-12-13 14:00:00,39.05,39.05,38.98,38.99,35200.0,29.6057,29.6057,29.5526,29.5602,35200.0
2013-12-13 14:10:00,38.98,38.98,38.91,38.94,17600.0,29.5526,29.5526,29.4996,29.5223,17600.0
2013-12-13 14:20:00,38.94,38.98,38.92,38.98,15300.0,29.5223,29.5526,29.5072,29.5526,15300.0
2013-12-13 14:30:00,38.98,39.03,38.97,39.02,11500.0,29.5526,29.5906,29.5451,29.583,11500.0
2013-12-13 14:40:00,39.02,39.09,39.02,39.08,13400.0,29.583,29.636,29.583,29.6285,13400.0
2013-12-13 14:50:00,39.08,39.12,39.08,39.11,22300.0,29.6285,29.6588,29.6285,29.6512,22300.0
2013-12-13 15:00:00,39.12,39.15,39.11,39.11,51100.0,29.6588,29.6815,29.6512,29.6512,51100.0
2013-12-13 15:10:00,39.11,39.11,39.06,39.07,51300.0,29.6512,29.6512,29.6133,29.6209,51300.0
2013-12-13 15:20:00,39.08,39.13,39.07,39.11,38900.0,29.6285,29.6664,29.6209,29.6512,38900.0
2013-12-13 15:30:00,39.11,39.13,39.06,39.07,30200.0,29.6512,29.6664,29.6133,29.6209,30200.0
2013-12-13 15:40:00,39.06,39.14,39.06,39.11,96000.0,29.6133,29.6739,29.6133,29.6512,96000.0
2013-12-13 15:50:00,39.11,39.11,39.06,39.07,181400.0,29.6512,29.6512,29.6133,29.6209,181400.0
2013-12-16 09:30:00,39.36,39.36,39.16,39.29,135800.0,29.8407,29.8407,29.6891,29.7877,135800.0
2013-12-16 09:40:00,39.3,39.34,39.22,39.3,92100.0,29.7953,29.8256,29.7346,29.7953,92100.0
2013-12-16 09:50:00,39.3,39.37,39.3,39.33,217600.0,29.7953,29.8483,29.7953,29.818,217600.0
2013-12-16 10:00:00,39.33,39.36,39.3,39.35,28700.0,29.818,29.8407,29.7953,29.8332,28700.0
2013-12-16 10:10:00,39.36,39.39,39.33,39.38,53200.0,29.8407,29.8635,29.818,29.8559,53200.0
2013-12-16 10:20:00,39.39,39.39,39.3,39.33,38100.0,29.8635,29.8635,29.7953,29.818,38100.0
2013-12-16 10:30:00,39.33,39.34,39.27,39.32,81600.0,29.818,29.8256,29.7725,29.8104,81600.0
2013-12-16 10:40:00,39.31,39.39,39.31,39.37,87800.0,29.8028,29.8635,29.8028,29.8483,87800.0
2013-12-16 10:50:00,39.37,39.38,39.34,39.34,82000.0,29.8483,29.8559,29.8256,29.8256,82000.0
2013-12-16 11:00:00,39.34,39.35,39.29,39.33,160500.0,29.8256,29.8332,29.7877,29.818,160500.0
2013-12-16 11:10:00,39.33,39.37,39.31,39.31,44700.0,29.818,29.8483,29.8028,29.8028,44700.0
2013-12-16 11:20:00,39.31,39.35,39.29,39.33,37700.0,29.8028,29.8332,29.7877,29.818,37700.0
2013-12-16 11:30:00,39.33,39.36,39.31,39.33,39600.0,29.818,29.8407,29.8028,29.818,39600.0
2013-12-16 11:40:00,39.33,39.42,39.32,39.39,50700.0,29.818,29.8862,29.8104,29.8635,50700.0
2013-12-16 11:50:00,39.39,39.45,39.39,39.44,49700.0,29.8635,29.909,29.8635,29.9014,49700.0
2013-12-16 12:00:00,39.44,39.48,39.43,39.48,9000.0,29.9014,29.9317,29.8938,29.9317,9000.0
2013-12-16 12:10:00,39.47,39.49,39.42,39.46,17700.0,29.9241,29.9393,29.8862,29.9166,17700.0
2013-12-16 12:20:00,39.46,39.5,39.45,39.49,40000.0,29.9166,29.9469,29.909,29.9393,40000.0
2013-12-16 12:30:00,39.5,39.5,39.44,39.45,17800.0,29.9469,29.9469,29.9014,29.909,17800.0
2013-12-16 12:40:00,39.43,39.46,39.43,39.44,14800.0,29.8938,29.9166,29.8938,29.9014,14800.0
2013-12-16 12:50:00,39.45,39.46,39.44,39.45,11500.0,29.909,29.9166,29.9014,29.909,11500.0
2013-12-16 13:00:00,39.46,39.46,39.41,39.43,20500.0,29.9166,29.9166,29.8786,29.8938,20500.0
2013-12-16 13:10:00,39.44,39.47,39.44,39.47,13500.0,29.9014,29.9241,29.9014,29.9241,13500.0
2013-12-16 13:20:00,39.46,39.52,39.45,39.52,31400.0,29.9166,29.962,29.909,29.962,31400.0
2013-12-16 13:30:00,39.51,39.54,39.5,39.54,15400.0,29.9545,29.9772,29.9469,29.9772,15400.0
2013-12-16 13:40:00,39.54,39.58,39.53,39.58,20900.0,29.9772,30.0075,29.9696,30.0075,20900.0
2013-12-16 13:50:00,39.58,39.67,39.58,39.67,38500.0,30.0075,30.0758,30.0075,30.0758,38500.0
2013-12-16 14:00:00,39.67,39.72,39.66,39.71,36200.0,30.0758,30.1137,30.0682,30.1061,36200.0
2013-12-16 14:10:00,39.71,39.74,39.69,39.69,22100.0,30.1061,30.1288,30.0909,30.0909,22100.0
2013-12-16 14:20:00,39.69,39.71,39.68,39.69,34900.0,30.0909,30.1061,30.0834,30.0909,34900.0
2013-12-16 14:30:00,39.69,39.7,39.65,39.68,36900.0,30.0909,30.0985,30.0606,30.0834,36900.0
2013-12-16 14:40:00,39.68,39.7,39.67,39.69,20700.0,30.0834,30.0985,30.0758,30.0909,20700.0
2013-12-16 14:50:00,39.69,39.71,39.67,39.7,108400.0,30.0909,30.1061,30.0758,30.0985,108400.0
2013-12-16 15:00:00,39.7,39.71,39.67,39.68,74000.0,30.0985,30.1061,30.0758,30.0834,74000.0
2013-12-16 15:10:00,39.67,39.72,39.67,39.69,57100.0,30.0758,30.1137,30.0758,30.0909,57100.0
2013-12-16 15:20:00,39.7,39.7,39.65,39.66,95900.0,30.0985,30.0985,30.0606,30.0682,95900.0
2013-12-16 15:30:00,39.66,39.67,39.63,39.63,108800.0,30.0682,30.0758,30.0454,30.0454,108800.0
2013-12-16 15:40:00,39.63,39.7,39.63,39.7,72200.0,30.0454,30.0985,30.0454,30.0985,72200.0
2013-12-16 15:50:00,39.69,39.72,39.66,39.67,186200.0,30.0909,30.1137,30.0682,30.0758,186200.0
2013-12-17 09:30:00,39.67,39.78,39.46,39.47,73500.0,30.0758,30.1592,29.9166,29.9241,73500.0
2013-12-17 09:40:00,39.45,39.47,39.39,39.42,112500.0,29.909,29.9241,29.8635,29.8862,112500.0
2013-12-17 09:50:00,39.41,39.44,39.27,39.44,130500.0,29.8786,29.9014,29.7725,29.9014,130500.0
2013-12-17 10:00:00,39.45,39.45,39.35,39.42,167500.0,29.909,29.909,29.8332,29.8862,167500.0
2013-12-17 10:10:00,39.42,39.65,39.41,39.5,203300.0,29.8862,30.0606,29.8786,29.9469,203300.0
2013-12-17 10:20:00,39.5,39.51,39.4,39.41,107700.0,29.9469,29.9545,29.8711,29.8786,107700.0
2013-12-17 10:30:00,39.4,39.49,39.36,39.46,100900.0,29.8711,29.9393,29.8407,29.9166,100900.0
2013-12-17 10:40:00,39.47,39.47,39.27,39.29,243700.0,29.9241,29.9241,29.7725,29.7877,243700.0
2013-12-17 10:50:00,39.29,39.35,39.27,39.34,69800.0,29.7877,29.8332,29.7725,29.8256,69800.0
2013-12-17 11:00:00,39.35,39.42,39.3,39.41,38300.0,29.8332,29.8862,29.7953,29.8786,38300.0
2013-12-17 11:10:00,39.4,39.43,39.36,39.42,90400.0,29.8711,29.8938,29.8407,29.8862,90400.0
2013-12-17 11:20:00,39.42,39.42,39.29,39.29,123600.0,29.8862,29.8862,29.7877,29.7877,123600.0
2013-12-17 11:30:00,39.3,39.33,39.29,39.32,39100.0,29.7953,29.818,29.7877,29.8104,39100.0
2013-12-17 11:40:00,39.32,39.37,39.31,39.37,33100.0,29.8104,29.8483,29.8028,29.8483,33100.0
2013-12-17 11:50:00,39.37,39.38,39.34,39.34,22600.0,29.8483,29.8559,29.8256,29.8256,22600.0
2013-12-17 12:00:00,39.34,39.36,39.31,39.35,18400.0,29.8256,29.8407,29.8028,29.8332,18400.0
2013-12-17 12:10:00,39.35,39.4,39.35,39.38,24500.0,29.8332,29.8711,29.8332,29.8559,24500.0
2013-12-17 12:20:00,39.37,39.37,39.35,39.36,10300.0,29.8483,29.8483,29.8332,29.8407,10300.0
2013-12-17 12:30:00,39.36,39.37,39.32,39.32,22000.0,29.8407,29.8483,29.8104,29.8104,22000.0
2013-12-17 12:40:00,39.32,39.36,39.32,39.35,18600.0,29.8104,29.8407,29.8104,29.8332,18600.0
2013-12-17 12:50:00,39.36,39.39,39.36,39.37,30800.0,29.8407,29.8635,29.8407,29.8483,30800.0
2013-12-17 13:00:00,39.38,39.38,39.37,39.37,14300.0,29.8559,29.8559,29.8483,29.8483,14300.0
2013-12-17 13:10:00,39.37,39.45,39.37,39.45,20700.0,29.8483,29.909,29.8483,29.909,20700.0
2013-12-17 13:20:00,39.45,39.47,39.43,39.46,49100.0,29.909,29.9241,29.8938,29.9166,49100.0
2013-12-17 13:30:00,39.45,39.46,39.43,39.45,42200.0,29.909,29.9166,29.8938,29.909,42200.0
2013-12-17 13:40:00,39.44,39.45,39.41,39.42,39900.0,29.9014,29.909,29.8786,29.8862,39900.0
2013-12-17 13:50:00,39.42,39.42,39.4,39.4,25100.0,29.8862,29.8862,29.8711,29.8711,25100.0
2013-12-17 14:00:00,39.4,39.46,39.39,39.45,18400.0,29.8711,29.9166,29.8635,29.909,18400.0
2013-12-17 14:10:00,39.46,39.48,39.43,39.44,44900.0,29.9166,29.9317,29.8938,29.9014,44900.0
2013-12-17 14:20:00,39.44,39.5,39.44,39.45,84200.0,29.9014,29.9469,29.9014,29.909,84200.0
2013-12-17 14:30:00,39.44,39.45,39.4,39.4,44100.0,29.9014,29.909,29.8711,29.8711,44100.0
2013-12-17 14:40:00,39.39,39.44,39.39,39.42,21900.0,29.8635,29.9014,29.8635,29.8862,21900.0
2013-12-17 14:50:00,39.42,39.42,39.39,39.4,47600.0,29.8862,29.8862,29.8635,29.8711,47600.0
2013-12-17 15:00:00,39.4,39.43,39.39,39.42,37900.0,29.8711,29.8938,29.8635,29.8862,37900.0
2013-12-17 15:10:00,39.42,39.44,39.41,39.44,35700.0,29.8862,29.9014,29.8786,29.9014,35700.0
2013-12-17 15:20:00,39.43,39.47,39.42,39.47,38800.0,29.8938,29.9241,29.8862,29.9241,38800.0
2013-12-17 15:30:00,39.47,39.49,39.44,39.47,74700.0,29.9241,29.9393,29.9014,29.9241,74700.0
2013-12-17 15:40:00,39.48,39.48,39.43,39.45,130200.0,29.9317,29.9317,29.8938,29.909,130200.0
2013-12-17 15:50:00,39.44,39.46,39.43,39.46,74300.0,29.9014,29.9166,29.8938,29.9166,74300.0
2013-12-18 09:30:00,39.56,39.72,39.41,39.54,81800.0,29.9924,30.1137,29.8786,29.9772,81800.0
2013-12-18 09:40:00,39.54,39.77,39.54,39.76,73200.0,29.9772,30.1516,29.9772,30.144,73200.0
2013-12-18 09:50:00,39.75,39.75,39.55,39.55,35600.0,30.1364,30.1364,29.9848,29.9848,35600.0
2013-12-18 10:00:00,39.56,39.58,39.53,39.56,24600.0,29.9924,30.0075,29.9696,29.9924,24600.0
2013-12-18 10:10:00,39.55,39.57,39.51,39.52,10400.0,29.9848,30.0,29.9545,29.962,10400.0
2013-12-18 10:20:00,39.5,39.5,39.41,39.43,51800.0,29.9469,29.9469,29.8786,29.8938,51800.0
2013-12-18 10:30:00,39.44,39.48,39.42,39.42,13200.0,29.9014,29.9317,29.8862,29.8862,13200.0
2013-12-18 10:40:00,39.41,39.42,39.33,39.33,36700.0,29.8786,29.8862,29.818,29.818,36700.0
2013-12-18 10:50:00,39.33,39.4,39.3,39.39,13400.0,29.818,29.8711,29.7953,29.8635,13400.0
2013-12-18 11:00:00,39.4,39.45,39.4,39.44,23500.0,29.8711,29.909,29.8711,29.9014,23500.0
2013-12-18 11:10:00,39.46,39.46,39.43,39.43,19300.0,29.9166,29.9166,29.8938,29.8938,19300.0
2013-12-18 11:20:00,39.44,39.44,39.39,39.39,27300.0,29.9014,29.9014,29.8635,29.8635,27300.0
2013-12-18 11:30:00,39.38,39.39,39.37,39.38,15400.0,29.8559,29.8635,29.8483,29.8559,15400.0
2013-12-18 11:40:00,39.38,39.38,39.31,39.32,22300.0,29.8559,29.8559,29.8028,29.8104,22300.0
2013-12-18 11:50:00,39.31,39.33,39.31,39.32,27500.0,29.8028,29.818,29.8028,29.8104,27500.0
2013-12-18 12:00:00,39.33,39.33,39.3,39.31,15500.0,29.818,29.818,29.7953,29.8028,15500.0
2013-12-18 12:10:00,39.3,39.33,39.3,39.32,6100.0,29.7953,29.818,29.7953,29.8104,6100.0
2013-12-18 12:20:00,39.33,39.35,39.32,39.34,8000.0,29.818,29.8332,29.8104,29.8256,8000.0
2013-12-18 12:30:00,39.34,39.34,39.29,39.31,9400.0,29.8256,29.8256,29.7877,29.8028,9400.0
2013-12-18 12:40:00,39.3,39.31,39.28,39.28,14400.0,29.7953,29.8028,29.7801,29.7801,14400.0
2013-12-18 12:50:00,39.28,39.28,39.26,39.27,20500.0,29.7801,29.7801,29.7649,29.7725,20500.0
2013-12-18 13:00:00,39.27,39.27,39.24,39.26,12500.0,29.7725,29.7725,29.7498,29.7649,12500.0
2013-12-18 13:10:00,39.26,39.27,39.18,39.25,20200.0,29.7649,29.7725,29.7043,29.7573,20200.0
2013-12-18 13:20:00,39.26,39.3,39.24,39.3,15100.0,29.7649,29.7953,29.7498,29.7953,15100.0
2013-12-18 13:30:00,39.3,39.3,39.25,39.26,13800.0,29.7953,29.7953,29.7573,29.7649,13800.0
2013-12-18 13:40:00,39.27,39.29,39.26,39.29,8200.0,29.7725,29.7877,29.7649,29.7877,8200.0
2013-12-18 13:50:00,39.29,39.43,39.28,39.42,46400.0,29.7877,29.8938,29.7801,29.8862,46400.0
2013-12-18 14:00:00,39.42,39.86,39.24,39.75,347800.0,29.8862,30.2198,29.7498,30.1364,347800.0
2013-12-18 14:10:00,39.75,39.77,39.63,39.77,341800.0,30.1364,30.1516,30.0454,30.1516,341800.0
2013-12-18 14:20:00,39.77,39.83,39.67,39.68,259900.0,30.1516,30.1971,30.0758,30.0834,259900.0
2013-12-18 14:30:00,39.69,39.81,39.64,39.81,203000.0,30.0909,30.1819,30.053,30.1819,203000.0
2013-12-18 14:40:00,39.8,39.8,39.68,39.69,207900.0,30.1743,30.1743,30.0834,30.0909,207900.0
2013-12-18 14:50:00,39.69,39.8,39.67,39.8,134300.0,30.0909,30.1743,30.0758,30.1743,134300.0
2013-12-18 15:00:00,39.81,39.84,39.78,39.78,142500.0,30.1819,30.2047,30.1592,30.1592,142500.0
2013-12-18 15:10:00,39.79,39.86,39.79,39.85,212200.0,30.1667,30.2198,30.1667,30.2122,212200.0
2013-12-18 15:20:00,39.86,39.94,39.86,39.92,246500.0,30.2198,30.2805,30.2198,30.2653,246500.0
2013-12-18 15:30:00,39.92,39.98,39.9,39.98,141200.0,30.2653,30.3108,30.2501,30.3108,141200.0
2013-12-18 15:40:00,39.98,40.02,39.92,39.93,152900.0,30.3108,30.3411,30.2653,30.2729,152900.0
2013-12-18 15:50:00,39.93,40.06,39.92,40.06,541500.0,30.2729,30.3714,30.2653,30.3714,541500.0
2013-12-19 09:30:00,39.92,39.98,39.85,39.94,67600.0,30.2653,30.3108,30.2122,30.2805,67600.0
2013-12-19 09:40:00,39.91,39.99,39.88,39.9,46700.0,30.2577,30.3184,30.235,30.2501,46700.0
2013-12-19 09:50:00,39.9,39.94,39.84,39.9,53700.0,30.2501,30.2805,30.2047,30.2501,53700.0
2013-12-19 10:00:00,39.94,39.95,39.86,39.94,25000.0,30.2805,30.2881,30.2198,30.2805,25000.0
2013-12-19 10:10:00,39.93,40.01,39.91,39.94,73300.0,30.2729,30.3335,30.2577,30.2805,73300.0
2013-12-19 10:20:00,39.95,39.95,39.91,39.94,47800.0,30.2881,30.2881,30.2577,30.2805,47800.0
2013-12-19 10:30:00,39.94,39.97,39.93,39.94,16400.0,30.2805,30.3032,30.2729,30.2805,16400.0
2013-12-19 10:40:00,39.95,39.95,39.76,39.79,178400.0,30.2881,30.2881,30.144,30.1667,178400.0
2013-12-19 10:50:00,39.78,39.83,39.77,39.78,13700.0,30.1592,30.1971,30.1516,30.1592,13700.0
2013-12-19 11:00:00,39.79,39.88,39.76,39.88,49300.0,30.1667,30.235,30.144,30.235,49300.0
2013-12-19 11:10:00,39.88,39.89,39.86,39.87,19500.0,30.235,30.2426,30.2198,30.2274,19500.0
2013-12-19 11:20:00,39.86,39.88,39.82,39.85,56200.0,30.2198,30.235,30.1895,30.2122,56200.0
2013-12-19 11:30:00,39.84,39.88,39.84,39.86,13600.0,30.2047,30.235,30.2047,30.2198,13600.0
2013-12-19 11:40:00,39.85,39.86,39.85,39.86,47600.0,30.2122,30.2198,30.2122,30.2198,47600.0
2013-12-19 11:50:00,39.85,39.9,39.85,39.88,55700.0,30.2122,30.2501,30.2122,30.235,55700.0
2013-12-19 12:00:00,39.89,39.89,39.82,39.84,33800.0,30.2426,30.2426,30.1895,30.2047,33800.0
2013-12-19 12:10:00,39.84,39.85,39.82,39.84,13800.0,30.2047,30.2122,30.1895,30.2047,13800.0
2013-12-19 12:20:00,39.83,39.88,39.83,39.85,15800.0,30.1971,30.235,30.1971,30.2122,15800.0
2013-12-19 12:30:00,39.85,39.86,39.84,39.84,19900.0,30.2122,30.2198,30.2047,30.2047,19900.0
2013-12-19 12:40:00,39.85,39.86,39.84,39.84,18200.0,30.2122,30.2198,30.2047,30.2047,18200.0
2013-12-19 12:50:00,39.84,39.86,39.84,39.84,31400.0,30.2047,30.2198,30.2047,30.2047,31400.0
2013-12-19 13:00:00,39.85,39.86,39.84,39.86,37100.0,30.2122,30.2198,30.2047,30.2198,37100.0
2013-12-19 13:10:00,39.86,39.89,39.86,39.88,39800.0,30.2198,30.2426,30.2198,30.235,39800.0
2013-12-19 13:20:00,39.87,39.89,39.86,39.89,9500.0,30.2274,30.2426,30.2198,30.2426,9500.0
2013-12-19 13:30:00,39.88,39.89,39.87,39.88,19300.0,30.235,30.2426,30.2274,30.235,19300.0
2013-12-19 13:40:00,39.88,39.89,39.82,39.84,31600.0,30.235,30.2426,30.1895,30.2047,31600.0
2013-12-19 13:50:00,39.83,39.85,39.83,39.84,10400.0,30.1971,30.2122,30.1971,30.2047,10400.0
2013-12-19 14:00:00,39.84,39.84,39.81,39.82,33700.0,30.2047,30.2047,30.1819,30.1895,33700.0
2013-12-19 14:10:00,39.82,39.86,39.82,39.85,122200.0,30.1895,30.2198,30.1895,30.2122,122200.0
2013-12-19 14:20:00,39.85,39.87,39.83,39.85,126300.0,30.2122,30.2274,30.1971,30.2122,126300.0
2013-12-19 14:30:00,39.84,39.86,39.82,39.85,73900.0,30.2047,30.2198,30.1895,30.2122,73900.0
2013-12-19 14:40:00,39.86,39.87,39.83,39.83,73000.0,30.2198,30.2274,30.1971,30.1971,73000.0
2013-12-19 14:50:00,39.84,39.84,39.78,39.79,36100.0,30.2047,30.2047,30.1592,30.1667,36100.0
2013-12-19 15:00:00,39.8,39.81,39.79,39.81,25600.0,30.1743,30.1819,30.1667,30.1819,25600.0
2013-12-19 15:10:00,39.81,39.84,39.79,39.84,92800.0,30.1819,30.2047,30.1667,30.2047,92800.0
2013-12-19 15:20:00,39.84,39.87,39.77,39.78,115100.0,30.2047,30.2274,30.1516,30.1592,115100.0
2013-12-19 15:30:00,39.77,39.79,39.76,39.78,27000.0,30.1516,30.1667,30.144,30.1592,27000.0
2013-12-19 15:40:00,39.78,39.79,39.71,39.71,93700.0,30.1592,30.1667,30.1061,30.1061,93700.0
2013-12-19 15:50:00,39.71,39.76,39.71,39.76,152500.0,30.1061,30.144,30.1061,30.144,152500.0
2013-12-20 09:30:00,39.58,39.86,39.52,39.75,88500.0,30.1286,30.3418,30.0829,30.258,88500.0
2013-12-20 09:40:00,39.75,39.78,39.72,39.72,31600.0,30.258,30.2809,30.2352,30.2352,31600.0
2013-12-20 09:50:00,39.72,39.73,39.63,39.68,146900.0,30.2352,30.2428,30.1667,30.2047,146900.0
2013-12-20 10:00:00,39.68,39.77,39.64,39.75,135700.0,30.2047,30.2732,30.1743,30.258,135700.0
2013-12-20 10:10:00,39.76,39.86,39.74,39.8,181800.0,30.2656,30.3418,30.2504,30.2961,181800.0
2013-12-20 10:20:00,39.8,39.81,39.77,39.81,95700.0,30.2961,30.3037,30.2732,30.3037,95700.0
2013-12-20 10:30:00,39.8,39.81,39.78,39.81,20600.0,30.2961,30.3037,30.2809,30.3037,20600.0
2013-12-20 10:40:00,39.81,39.83,39.78,39.83,30300.0,30.3037,30.3189,30.2809,30.3189,30300.0
2013-12-20 10:50:00,39.83,39.86,39.81,39.81,32100.0,30.3189,30.3418,30.3037,30.3037,32100.0
2013-12-20 11:00:00,39.8,39.85,39.79,39.84,18800.0,30.2961,30.3341,30.2885,30.3265,18800.0
2013-12-20 11:10:00,39.84,39.87,39.82,39.83,66500.0,30.3265,30.3494,30.3113,30.3189,66500.0
2013-12-20 11:20:00,39.85,39.89,39.85,39.86,19300.0,30.3341,30.3646,30.3341,30.3418,19300.0
2013-12-20 11:30:00,39.89,39.95,39.89,39.94,30800.0,30.3646,30.4103,30.3646,30.4027,30800.0
2013-12-20 11:40:00,39.96,40.0,39.95,39.99,42800.0,30.4179,30.4483,30.4103,30.4407,42800.0
2013-12-20 11:50:00,39.99,40.0,39.95,39.96,33600.0,30.4407,30.4483,30.4103,30.4179,33600.0
2013-12-20 12:00:00,39.96,39.96,39.93,39.95,11300.0,30.4179,30.4179,30.395,30.4103,11300.0
2013-12-20 12:10:00,39.96,39.96,39.92,39.94,11500.0,30.4179,30.4179,30.3874,30.4027,11500.0
2013-12-20 12:20:00,39.95,39.99,39.94,39.97,31300.0,30.4103,30.4407,30.4027,30.4255,31300.0
2013-12-20 12:30:00,39.97,40.01,39.97,39.99,48300.0,30.4255,30.4559,30.4255,30.4407,48300.0
2013-12-20 12:40:00,39.99,40.0,39.95,39.97,29800.0,30.4407,30.4483,30.4103,30.4255,29800.0
2013-12-20 12:50:00,39.97,40.01,39.96,39.98,44400.0,30.4255,30.4559,30.4179,30.4331,44400.0
2013-12-20 13:00:00,39.98,40.0,39.97,39.98,28900.0,30.4331,30.4483,30.4255,30.4331,28900.0
2013-12-20 13:10:00,39.97,39.98,39.95,39.97,29900.0,30.4255,30.4331,30.4103,30.4255,29900.0
2013-12-20 13:20:00,39.97,40.02,39.97,40.01,31200.0,30.4255,30.4635,30.4255,30.4559,31200.0
2013-12-20 13:30:00,40.01,40.02,39.99,40.02,32500.0,30.4559,30.4635,30.4407,30.4635,32500.0
2013-12-20 13:40:00,40.01,40.01,39.99,39.99,38300.0,30.4559,30.4559,30.4407,30.4407,38300.0
2013-12-20 13:50:00,40.0,40.05,39.98,40.05,58700.0,30.4483,30.4864,30.4331,30.4864,58700.0
2013-12-20 14:00:00,40.06,40.07,40.04,40.04,34100.0,30.494,30.5016,30.4788,30.4788,34100.0
2013-12-20 14:10:00,40.05,40.07,40.03,40.06,108500.0,30.4864,30.5016,30.4712,30.494,108500.0
2013-12-20 14:20:00,40.06,40.06,40.05,40.06,23800.0,30.494,30.494,30.4864,30.494,23800.0
2013-12-20 14:30:00,40.06,40.06,40.04,40.06,107300.0,30.494,30.494,30.4788,30.494,107300.0
2013-12-20 14:40:00,40.05,40.07,40.05,40.05,59400.0,30.4864,30.5016,30.4864,30.4864,59400.0
2013-12-20 14:50:00,40.06,40.07,40.05,40.06,53400.0,30.494,30.5016,30.4864,30.494,53400.0
2013-12-20 15:00:00,40.06,40.07,40.04,40.05,39600.0,30.494,30.5016,30.4788,30.4864,39600.0
2013-12-20 15:10:00,40.05,40.07,40.04,40.07,60200.0,30.4864,30.5016,30.4788,30.5016,60200.0
2013-12-20 15:20:00,40.07,40.08,40.06,40.08,90100.0,30.5016,30.5092,30.494,30.5092,90100.0
2013-12-20 15:30:00,40.08,40.09,40.06,40.08,106200.0,30.5092,30.5168,30.494,30.5092,106200.0
2013-12-20 15:40:00,40.08,40.1,40.06,40.1,106800.0,30.5092,30.5244,30.494,30.5244,106800.0
2013-12-20 15:50:00,40.1,40.12,40.07,40.1,280900.0,30.5244,30.5397,30.5016,30.5244,280900.0
2013-12-23 09:30:00,40.25,40.29,40.19,40.25,181000.0,30.6386,30.6691,30.593,30.6386,181000.0
2013-12-23 09:40:00,40.25,40.45,40.23,40.35,235900.0,30.6386,30.7909,30.6234,30.7147,235900.0
2013-12-23 09:50:00,40.34,40.39,40.25,40.25,69600.0,30.7071,30.7452,30.6386,30.6386,69600.0
2013-12-23 10:00:00,40.22,40.32,40.22,40.31,66500.0,30.6158,30.6919,30.6158,30.6843,66500.0
2013-12-23 10:10:00,40.31,40.35,40.28,40.31,195400.0,30.6843,30.7147,30.6615,30.6843,195400.0
2013-12-23 10:20:00,40.32,40.49,40.32,40.46,229300.0,30.6919,30.8213,30.6919,30.7985,229300.0
2013-12-23 10:30:00,40.47,40.48,40.38,40.4,29400.0,30.8061,30.8137,30.7376,30.7528,29400.0
2013-12-23 10:40:00,40.4,40.43,40.38,40.39,84600.0,30.7528,30.7756,30.7376,30.7452,84600.0
2013-12-23 10:50:00,40.38,40.41,40.35,40.41,44900.0,30.7376,30.7604,30.7147,30.7604,44900.0
2013-12-23 11:00:00,40.41,40.42,40.36,40.37,88300.0,30.7604,30.768,30.7224,30.73,88300.0
2013-12-23 11:10:00,40.35,40.38,40.35,40.37,9900.0,30.7147,30.7376,30.7147,30.73,9900.0
2013-12-23 11:20:00,40.37,40.41,40.36,40.4,56000.0,30.73,30.7604,30.7224,30.7528,56000.0
2013-12-23 11:30:00,40.4,40.43,40.4,40.42,48200.0,30.7528,30.7756,30.7528,30.768,48200.0
2013-12-23 11:40:00,40.42,40.48,40.41,40.47,52400.0,30.768,30.8137,30.7604,30.8061,52400.0
2013-12-23 11:50:00,40.47,40.48,40.45,40.47,28200.0,30.8061,30.8137,30.7909,30.8061,28200.0
2013-12-23 12:00:00,40.47,40.48,40.46,40.46,19200.0,30.8061,30.8137,30.7985,30.7985,19200.0
2013-12-23 12:10:00,40.47,40.52,40.46,40.52,32700.0,30.8061,30.8442,30.7985,30.8442,32700.0
2013-12-23 12:20:00,40.52,40.53,40.5,40.51,31100.0,30.8442,30.8518,30.8289,30.8365,31100.0
2013-12-23 12:30:00,40.51,40.51,40.47,40.51,20000.0,30.8365,30.8365,30.8061,30.8365,20000.0
2013-12-23 12:40:00,40.51,40.57,40.5,40.57,28200.0,30.8365,30.8822,30.8289,30.8822,28200.0
2013-12-23 12:50:00,40.57,40.61,40.57,40.61,35900.0,30.8822,30.9127,30.8822,30.9127,35900.0
2013-12-23 13:00:00,40.61,40.62,40.6,40.61,52300.0,30.9127,30.9203,30.905,30.9127,52300.0
2013-12-23 13:10:00,40.61,40.65,40.61,40.63,46900.0,30.9127,30.9431,30.9127,30.9279,46900.0
2013-12-23 13:20:00,40.63,40.67,40.63,40.67,74400.0,30.9279,30.9583,30.9279,30.9583,74400.0
2013-12-23 13:30:00,40.67,40.71,40.66,40.67,50400.0,30.9583,30.9888,30.9507,30.9583,50400.0
2013-12-23 13:40:00,40.67,40.68,40.61,40.64,104000.0,30.9583,30.9659,30.9127,30.9355,104000.0
2013-12-23 13:50:00,40.64,40.67,40.63,40.67,24700.0,30.9355,30.9583,30.9279,30.9583,24700.0
2013-12-23 14:00:00,40.66,40.66,40.64,40.65,19000.0,30.9507,30.9507,30.9355,30.9431,19000.0
2013-12-23 14:10:00,40.65,40.71,40.65,40.69,47500.0,30.9431,30.9888,30.9431,30.9736,47500.0
2013-12-23 14:20:00,40.68,40.71,40.68,40.69,37200.0,30.9659,30.9888,30.9659,30.9736,37200.0
2013-12-23 14:30:00,40.7,40.71,40.69,40.7,25600.0,30.9812,30.9888,30.9736,30.9812,25600.0
2013-12-23 14:40:00,40.7,40.7,40.67,40.69,33000.0,30.9812,30.9812,30.9583,30.9736,33000.0
2013-12-23 14:50:00,40.69,40.74,40.69,40.73,34800.0,30.9736,31.0116,30.9736,31.004,34800.0
2013-12-23 15:00:00,40.73,40.77,40.73,40.75,70600.0,31.004,31.0345,31.004,31.0192,70600.0
2013-12-23 15:10:00,40.75,40.76,40.73,40.75,119100.0,31.0192,31.0268,31.004,31.0192,119100.0
2013-12-23 15:20:00,40.74,40.76,40.73,40.74,40400.0,31.0116,31.0268,31.004,31.0116,40400.0
2013-12-23 15:30:00,40.74,40.75,40.72,40.74,43000.0,31.0116,31.0192,30.9964,31.0116,43000.0
2013-12-23 15:40:00,40.74,40.75,40.72,40.73,115100.0,31.0116,31.0192,30.9964,31.004,115100.0
2013-12-23 15:50:00,40.74,40.82,40.74,40.78,172100.0,31.0116,31.0725,31.0116,31.0421,172100.0
2013-12-24 09:30:00,40.83,40.91,40.79,40.85,44600.0,31.0801,31.141,31.0497,31.0954,44600.0
2013-12-24 09:40:00,40.85,40.89,40.82,40.86,39800.0,31.0954,31.1258,31.0725,31.103,39800.0
2013-12-24 09:50:00,40.86,40.87,40.83,40.87,39000.0,31.103,31.1106,31.0801,31.1106,39000.0
2013-12-24 10:00:00,40.87,40.94,40.84,40.94,64800.0,31.1106,31.1639,31.0877,31.1639,64800.0
2013-12-24 10:10:00,40.94,40.95,40.9,40.95,29900.0,31.1639,31.1715,31.1334,31.1715,29900.0
2013-12-24 10:20:00,40.96,41.0,40.94,40.99,33900.0,31.1791,31.2095,31.1639,31.2019,33900.0
2013-12-24 10:30:00,40.99,40.99,40.96,40.97,29400.0,31.2019,31.2019,31.1791,31.1867,29400.0
2013-12-24 10:40:00,40.97,40.97,40.87,40.88,39200.0,31.1867,31.1867,31.1106,31.1182,39200.0
2013-12-24 10:50:00,40.88,40.9,40.84,40.9,57700.0,31.1182,31.1334,31.0877,31.1334,57700.0
2013-12-24 11:00:00,40.88,40.88,40.83,40.85,43200.0,31.1182,31.1182,31.0801,31.0954,43200.0
2013-12-24 11:10:00,40.85,40.91,40.84,40.89,14400.0,31.0954,31.141,31.0877,31.1258,14400.0
2013-12-24 11:20:00,40.89,40.91,40.89,40.9,10400.0,31.1258,31.141,31.1258,31.1334,10400.0
2013-12-24 11:30:00,40.9,40.91,40.88,40.9,16800.0,31.1334,31.141,31.1182,31.1334,16800.0
2013-12-24 11:40:00,40.9,40.9,40.81,40.82,28300.0,31.1334,31.1334,31.0649,31.0725,28300.0
2013-12-24 11:50:00,40.83,40.86,40.79,40.84,40200.0,31.0801,31.103,31.0497,31.0877,40200.0
2013-12-24 12:00:00,40.84,40.85,40.81,40.81,21500.0,31.0877,31.0954,31.0649,31.0649,21500.0
2013-12-24 12:10:00,40.82,40.82,40.78,40.8,39200.0,31.0725,31.0725,31.0421,31.0573,39200.0
2013-12-24 12:20:00,40.79,40.8,40.77,40.8,29900.0,31.0497,31.0573,31.0345,31.0573,29900.0
2013-12-24 12:30:00,40.79,40.8,40.78,40.79,21900.0,31.0497,31.0573,31.0421,31.0497,21900.0
2013-12-24 12:40:00,40.79,40.8,40.76,40.76,39500.0,31.0497,31.0573,31.0268,31.0268,39500.0
2013-12-24 12:50:00,40.75,40.76,40.72,40.75,57000.0,31.0192,31.0268,30.9964,31.0192,57000.0
2013-12-26 09:30:00,40.89,40.92,40.83,40.83,66500.0,31.1258,31.1486,31.0801,31.0801,66500.0
2013-12-26 09:40:00,40.83,40.93,40.83,40.88,29600.0,31.0801,31.1562,31.0801,31.1182,29600.0
2013-12-26 09:50:00,40.88,40.93,40.83,40.85,81600.0,31.1182,31.1562,31.0801,31.0954,81600.0
2013-12-26 10:00:00,40.86,40.96,40.84,40.85,114000.0,31.103,31.1791,31.0877,31.0954,114000.0
2013-12-26 10:10:00,40.86,40.95,40.82,40.95,91700.0,31.103,31.1715,31.0725,31.1715,91700.0
2013-12-26 10:20:00,40.95,40.96,40.88,40.88,50400.0,31.1715,31.1791,31.1182,31.1182,50400.0
2013-12-26 10:30:00,40.89,40.89,40.86,40.87,28400.0,31.1258,31.1258,31.103,31.1106,28400.0
2013-12-26 10:40:00,40.88,40.88,40.79,40.8,48400.0,31.1182,31.1182,31.0497,31.0573,48400.0
2013-12-26 10:50:00,40.8,40.8,40.76,40.77,44100.0,31.0573,31.0573,31.0268,31.0345,44100.0
2013-12-26 11:00:00,40.76,40.78,40.74,40.74,59900.0,31.0268,31.0421,31.0116,31.0116,59900.0
2013-12-26 11:10:00,40.75,40.89,40.74,40.85,87800.0,31.0192,31.1258,31.0116,31.0954,87800.0
2013-12-26 11:20:00,40.85,40.86,40.77,40.77,86000.0,31.0954,31.103,31.0345,31.0345,86000.0
2013-12-26 11:30:00,40.77,40.78,40.73,40.76,54500.0,31.0345,31.0421,31.004,31.0268,54500.0
2013-12-26 11:40:00,40.76,40.77,40.72,40.75,58800.0,31.0268,31.0345,30.9964,31.0192,58800.0
2013-12-26 11:50:00,40.75,40.77,40.74,40.76,51800.0,31.0192,31.0345,31.0116,31.0268,51800.0
2013-12-26 12:00:00,40.77,40.78,40.71,40.71,89200.0,31.0345,31.0421,30.9888,30.9888,89200.0
2013-12-26 12:10:00,40.71,40.75,40.7,40.7,53000.0,30.9888,31.0192,30.9812,30.9812,53000.0
2013-12-26 12:20:00,40.7,40.72,40.65,40.67,72900.0,30.9812,30.9964,30.9431,30.9583,72900.0
2013-12-26 12:30:00,40.7,40.78,40.68,40.78,86300.0,30.9812,31.0421,30.9659,31.0421,86300.0
2013-12-26 12:40:00,40.78,40.83,40.78,40.81,49500.0,31.0421,31.0801,31.0421,31.0649,49500.0
2013-12-26 12:50:00,40.81,40.81,40.76,40.76,57200.0,31.0649,31.0649,31.0268,31.0268,57200.0
2013-12-26 13:00:00,40.76,40.81,40.76,40.81,66200.0,31.0268,31.0649,31.0268,31.0649,66200.0
2013-12-26 13:10:00,40.8,40.83,40.79,40.82,111100.0,31.0573,31.0801,31.0497,31.0725,111100.0
2013-12-26 13:20:00,40.83,40.84,40.81,40.81,54300.0,31.0801,31.0877,31.0649,31.0649,54300.0
2013-12-26 13:30:00,40.82,40.83,40.8,40.81,44800.0,31.0725,31.0801,31.0573,31.0649,44800.0
2013-12-26 13:40:00,40.8,40.82,40.8,40.81,28200.0,31.0573,31.0725,31.0573,31.0649,28200.0
2013-12-26 13:50:00,40.81,40.83,40.79,40.79,43200.0,31.0649,31.0801,31.0497,31.0497,43200.0
2013-12-26 14:00:00,40.79,40.83,40.78,40.82,69300.0,31.0497,31.0801,31.0421,31.0725,69300.0
2013-12-26 14:10:00,40.81,40.82,40.74,40.76,66800.0,31.0649,31.0725,31.0116,31.0268,66800.0
2013-12-26 14:20:00,40.76,40.76,40.73,40.73,36400.0,31.0268,31.0268,31.004,31.004,36400.0
2013-12-26 14:30:00,40.73,40.76,40.73,40.74,38500.0,31.004,31.0268,31.004,31.0116,38500.0
2013-12-26 14:40:00,40.74,40.75,40.66,40.68,97400.0,31.0116,31.0192,30.9507,30.9659,97400.0
2013-12-26 14:50:00,40.68,40.69,40.66,40.66,70800.0,30.9659,30.9736,30.9507,30.9507,70800.0
2013-12-26 15:00:00,40.66,40.7,40.66,40.7,144300.0,30.9507,30.9812,30.9507,30.9812,144300.0
2013-12-26 15:10:00,40.7,40.75,40.7,40.73,65300.0,30.9812,31.0192,30.9812,31.004,65300.0
2013-12-26 15:20:00,40.73,40.73,40.7,40.73,124400.0,31.004,31.004,30.9812,31.004,124400.0
2013-12-26 15:30:00,40.73,40.73,40.68,40.7,119900.0,31.004,31.004,30.9659,30.9812,119900.0
2013-12-26 15:40:00,40.69,40.7,40.67,40.67,68600.0,30.9736,30.9812,30.9583,30.9583,68600.0
2013-12-26 15:50:00,40.67,40.7,40.66,40.7,157500.0,30.9583,30.9812,30.9507,30.9812,157500.0
2013-12-27 09:30:00,40.8,40.81,40.72,40.74,44400.0,31.0573,31.0649,30.9964,31.0116,44400.0
2013-12-27 09:40:00,40.72,40.85,40.69,40.85,143700.0,30.9964,31.0954,30.9736,31.0954,143700.0
2013-12-27 09:50:00,40.85,40.91,40.81,40.81,53000.0,31.0954,31.141,31.0649,31.0649,53000.0
2013-12-27 10:00:00,40.82,40.85,40.78,40.84,42500.0,31.0725,31.0954,31.0421,31.0877,42500.0
2013-12-27 10:10:00,40.83,40.83,40.61,40.61,136800.0,31.0801,31.0801,30.9127,30.9127,136800.0
2013-12-27 10:20:00,40.62,40.62,40.53,40.55,26300.0,30.9203,30.9203,30.8518,30.867,26300.0
2013-12-27 10:30:00,40.56,40.65,40.53,40.64,83100.0,30.8746,30.9431,30.8518,30.9355,83100.0
2013-12-27 10:40:00,40.65,40.67,40.62,40.62,45200.0,30.9431,30.9583,30.9203,30.9203,45200.0
2013-12-27 10:50:00,40.63,40.72,40.63,40.7,68700.0,30.9279,30.9964,30.9279,30.9812,68700.0
2013-12-27 11:00:00,40.7,40.74,40.7,40.73,42400.0,30.9812,31.0116,30.9812,31.004,42400.0
2013-12-27 11:10:00,40.75,40.84,40.73,40.81,216100.0,31.0192,31.0877,31.004,31.0649,216100.0
2013-12-27 11:20:00,40.8,40.82,40.66,40.66,139900.0,31.0573,31.0725,30.9507,30.9507,139900.0
2013-12-27 11:30:00,40.67,40.7,40.64,40.67,42000.0,30.9583,30.9812,30.9355,30.9583,42000.0
2013-12-27 11:40:00,40.67,40.72,40.67,40.71,19200.0,30.9583,30.9964,30.9583,30.9888,19200.0
2013-12-27 11:50:00,40.72,40.77,40.72,40.74,41500.0,30.9964,31.0345,30.9964,31.0116,41500.0
2013-12-27 12:00:00,40.74,40.74,40.71,40.73,10000.0,31.0116,31.0116,30.9888,31.004,10000.0
2013-12-27 12:10:00,40.73,40.74,40.68,40.71,10900.0,31.004,31.0116,30.9659,30.9888,10900.0
2013-12-27 12:20:00,40.71,40.73,40.7,40.72,16100.0,30.9888,31.004,30.9812,30.9964,16100.0
2013-12-27 12:30:00,40.71,40.71,40.67,40.67,11100.0,30.9888,30.9888,30.9583,30.9583,11100.0
2013-12-27 12:40:00,40.67,40.68,40.67,40.67,4600.0,30.9583,30.9659,30.9583,30.9583,4600.0
2013-12-27 12:50:00,40.67,40.67,40.65,40.67,34200.0,30.9583,30.9583,30.9431,30.9583,34200.0
2013-12-27 13:00:00,40.67,40.7,40.67,40.68,6700.0,30.9583,30.9812,30.9583,30.9659,6700.0
2013-12-27 13:10:00,40.68,40.7,40.68,40.68,8200.0,30.9659,30.9812,30.9659,30.9659,8200.0
2013-12-27 13:20:00,40.68,40.68,40.66,40.66,8300.0,30.9659,30.9659,30.9507,30.9507,8300.0
2013-12-27 13:30:00,40.66,40.67,40.64,40.65,8300.0,30.9507,30.9583,30.9355,30.9431,8300.0
2013-12-27 13:40:00,40.66,40.66,40.6,40.63,79300.0,30.9507,30.9507,30.905,30.9279,79300.0
2013-12-27 13:50:00,40.63,40.67,40.63,40.66,20100.0,30.9279,30.9583,30.9279,30.9507,20100.0
2013-12-27 14:00:00,40.65,40.69,40.62,40.69,39400.0,30.9431,30.9736,30.9203,30.9736,39400.0
2013-12-27 14:10:00,40.7,40.71,40.66,40.69,20900.0,30.9812,30.9888,30.9507,30.9736,20900.0
2013-12-27 14:20:00,40.7,40.71,40.68,40.69,13800.0,30.9812,30.9888,30.9659,30.9736,13800.0
2013-12-27 14:30:00,40.69,40.69,40.66,40.69,15600.0,30.9736,30.9736,30.9507,30.9736,15600.0
2013-12-27 14:40:00,40.69,40.71,40.69,40.7,23200.0,30.9736,30.9888,30.9736,30.9812,23200.0
2013-12-27 14:50:00,40.7,40.71,40.68,40.69,46500.0,30.9812,30.9888,30.9659,30.9736,46500.0
2013-12-27 15:00:00,40.69,40.7,40.68,40.7,9300.0,30.9736,30.9812,30.9659,30.9812,9300.0
2013-12-27 15:10:00,40.7,40.71,40.68,40.69,31500.0,30.9812,30.9888,30.9659,30.9736,31500.0
2013-12-27 15:20:00,40.69,40.73,40.69,40.72,39100.0,30.9736,31.004,30.9736,30.9964,39100.0
2013-12-27 15:30:00,40.72,40.73,40.69,40.7,26000.0,30.9964,31.004,30.9736,30.9812,26000.0
2013-12-27 15:40:00,40.7,40.7,40.64,40.64,83500.0,30.9812,30.9812,30.9355,30.9355,83500.0
2013-12-27 15:50:00,40.65,40.67,40.64,40.67,54900.0,30.9431,30.9583,30.9355,30.9583,54900.0
2013-12-30 09:30:00,40.7,40.7,40.6,40.65,29600.0,30.9812,30.9812,30.905,30.9431,29600.0
2013-12-30 09:40:00,40.65,40.68,40.6,40.6,38300.0,30.9431,30.9659,30.905,30.905,38300.0
2013-12-30 09:50:00,40.6,40.61,40.5,40.5,60900.0,30.905,30.9127,30.8289,30.8289,60900.0
2013-12-30 10:00:00,40.52,40.54,40.45,40.45,53900.0,30.8442,30.8594,30.7909,30.7909,53900.0
2013-12-30 10:10:00,40.45,40.49,40.43,40.48,36300.0,30.7909,30.8213,30.7756,30.8137,36300.0
2013-12-30 10:20:00,40.48,40.51,40.46,40.48,14600.0,30.8137,30.8365,30.7985,30.8137,14600.0
2013-12-30 10:30:00,40.48,40.58,40.47,40.52,34100.0,30.8137,30.8898,30.8061,30.8442,34100.0
2013-12-30 10:40:00,40.53,40.55,40.52,40.52,20800.0,30.8518,30.867,30.8442,30.8442,20800.0
2013-12-30 10:50:00,40.54,40.54,40.49,40.53,18200.0,30.8594,30.8594,30.8213,30.8518,18200.0
2013-12-30 11:00:00,40.53,40.55,40.5,40.5,29500.0,30.8518,30.867,30.8289,30.8289,29500.0
2013-12-30 11:10:00,40.5,40.52,40.49,40.5,11900.0,30.8289,30.8442,30.8213,30.8289,11900.0
2013-12-30 11:20:00,40.5,40.53,40.5,40.51,15200.0,30.8289,30.8518,30.8289,30.8365,15200.0
2013-12-30 11:30:00,40.5,40.52,40.5,40.5,16500.0,30.8289,30.8442,30.8289,30.8289,16500.0
2013-12-30 11:40:00,40.51,40.57,40.5,40.56,33500.0,30.8365,30.8822,30.8289,30.8746,33500.0
2013-12-30 11:50:00,40.57,40.62,40.57,40.61,35400.0,30.8822,30.9203,30.8822,30.9127,35400.0
2013-12-30 12:00:00,40.61,40.63,40.59,40.6,23600.0,30.9127,30.9279,30.8974,30.905,23600.0
2013-12-30 12:10:00,40.61,40.61,40.56,40.57,13100.0,30.9127,30.9127,30.8746,30.8822,13100.0
2013-12-30 12:20:00,40.57,40.57,40.54,40.55,6800.0,30.8822,30.8822,30.8594,30.867,6800.0
2013-12-30 12:30:00,40.56,40.59,40.55,40.56,19600.0,30.8746,30.8974,30.867,30.8746,19600.0
2013-12-30 12:40:00,40.55,40.57,40.55,40.57,8900.0,30.867,30.8822,30.867,30.8822,8900.0
2013-12-30 12:50:00,40.57,40.59,40.56,40.59,7000.0,30.8822,30.8974,30.8746,30.8974,7000.0
2013-12-30 13:00:00,40.59,40.6,40.58,40.59,3900.0,30.8974,30.905,30.8898,30.8974,3900.0
2013-12-30 13:10:00,40.59,40.6,40.56,40.56,23500.0,30.8974,30.905,30.8746,30.8746,23500.0
2013-12-30 13:20:00,40.56,40.56,40.53,40.55,24300.0,30.8746,30.8746,30.8518,30.867,24300.0
2013-12-30 13:30:00,40.55,40.56,40.53,40.55,25400.0,30.867,30.8746,30.8518,30.867,25400.0
2013-12-30 13:40:00,40.54,40.55,40.52,40.55,6400.0,30.8594,30.867,30.8442,30.867,6400.0
2013-12-30 13:50:00,40.55,40.55,40.51,40.52,18800.0,30.867,30.867,30.8365,30.8442,18800.0
2013-12-30 14:00:00,40.53,40.54,40.5,40.52,22000.0,30.8518,30.8594,30.8289,30.8442,22000.0
2013-12-30 14:10:00,40.53,40.53,40.52,40.52,3500.0,30.8518,30.8518,30.8442,30.8442,3500.0
2013-12-30 14:20:00,40.53,40.54,40.5,40.51,7000.0,30.8518,30.8594,30.8289,30.8365,7000.0
2013-12-30 14:30:00,40.51,40.54,40.51,40.52,40900.0,30.8365,30.8594,30.8365,30.8442,40900.0
2013-12-30 14:40:00,40.53,40.55,40.53,40.54,26200.0,30.8518,30.867,30.8518,30.8594,26200.0
2013-12-30 14:50:00,40.54,40.54,40.52,40.53,12500.0,30.8594,30.8594,30.8442,30.8518,12500.0
2013-12-30 15:00:00,40.53,40.54,40.5,40.53,27100.0,30.8518,30.8594,30.8289,30.8518,27100.0
2013-12-30 15:10:00,40.52,40.54,40.52,40.53,8800.0,30.8442,30.8594,30.8442,30.8518,8800.0
2013-12-30 15:20:00,40.52,40.53,40.49,40.5,28500.0,30.8442,30.8518,30.8213,30.8289,28500.0
2013-12-30 15:30:00,40.49,40.49,40.47,40.48,15300.0,30.8213,30.8213,30.8061,30.8137,15300.0
2013-12-30 15:40:00,40.49,40.52,40.47,40.5,28500.0,30.8213,30.8442,30.8061,30.8289,28500.0
2013-12-30 15:50:00,40.5,40.52,40.48,40.48,55500.0,30.8289,30.8442,30.8137,30.8137,55500.0
2013-12-31 09:30:00,40.58,40.63,40.51,40.57,29500.0,30.8898,30.9279,30.8365,30.8822,29500.0
2013-12-31 09:40:00,40.56,40.59,40.55,40.59,4500.0,30.8746,30.8974,30.867,30.8974,4500.0
2013-12-31 09:50:00,40.56,40.61,40.55,40.61,8500.0,30.8746,30.9127,30.867,30.9127,8500.0
2013-12-31 10:00:00,40.63,40.67,40.58,40.66,42700.0,30.9279,30.9583,30.8898,30.9507,42700.0
2013-12-31 10:10:00,40.65,40.66,40.57,40.6,12900.0,30.9431,30.9507,30.8822,30.905,12900.0
2013-12-31 10:20:00,40.61,40.62,40.57,40.6,6700.0,30.9127,30.9203,30.8822,30.905,6700.0
2013-12-31 10:30:00,40.6,40.64,40.6,40.61,6400.0,30.905,30.9355,30.905,30.9127,6400.0
2013-12-31 10:40:00,40.6,40.63,40.59,40.59,13100.0,30.905,30.9279,30.8974,30.8974,13100.0
2013-12-31 10:50:00,40.59,40.6,40.56,40.6,10900.0,30.8974,30.905,30.8746,30.905,10900.0
2013-12-31 11:00:00,40.61,40.64,40.61,40.64,9100.0,30.9127,30.9355,30.9127,30.9355,9100.0
2013-12-31 11:10:00,40.64,40.69,40.64,40.67,81800.0,30.9355,30.9736,30.9355,30.9583,81800.0
2013-12-31 11:20:00,40.67,40.67,40.64,40.66,43800.0,30.9583,30.9583,30.9355,30.9507,43800.0
2013-12-31 11:30:00,40.66,40.66,40.6,40.61,14700.0,30.9507,30.9507,30.905,30.9127,14700.0
2013-12-31 11:40:00,40.61,40.61,40.52,40.55,132600.0,30.9127,30.9127,30.8442,30.867,132600.0
2013-12-31 11:50:00,40.55,40.55,40.52,40.54,18300.0,30.867,30.867,30.8442,30.8594,18300.0
2013-12-31 12:00:00,40.55,40.56,40.53,40.56,43800.0,30.867,30.8746,30.8518,30.8746,43800.0
2013-12-31 12:10:00,40.55,40.58,40.55,40.57,27400.0,30.867,30.8898,30.867,30.8822,27400.0
2013-12-31 12:20:00,40.57,40.58,40.57,40.57,17200.0,30.8822,30.8898,30.8822,30.8822,17200.0
2013-12-31 12:30:00,40.58,40.61,40.57,40.61,44300.0,30.8898,30.9127,30.8822,30.9127,44300.0
2013-12-31 12:40:00,40.6,40.61,40.55,40.56,21900.0,30.905,30.9127,30.867,30.8746,21900.0
2013-12-31 12:50:00,40.56,40.59,40.56,40.59,9400.0,30.8746,30.8974,30.8746,30.8974,9400.0
2013-12-31 13:00:00,40.6,40.61,40.59,40.59,6600.0,30.905,30.9127,30.8974,30.8974,6600.0
2013-12-31 13:10:00,40.59,40.6,40.57,40.58,19600.0,30.8974,30.905,30.8822,30.8898,19600.0
2013-12-31 13:20:00,40.59,40.6,40.58,40.58,16600.0,30.8974,30.905,30.8898,30.8898,16600.0
2013-12-31 13:30:00,40.59,40.61,40.59,40.6,21200.0,30.8974,30.9127,30.8974,30.905,21200.0
2013-12-31 13:40:00,40.59,40.63,40.59,40.6,20400.0,30.8974,30.9279,30.8974,30.905,20400.0
2013-12-31 13:50:00,40.6,40.61,40.59,40.6,10600.0,30.905,30.9127,30.8974,30.905,10600.0
2013-12-31 14:00:00,40.6,40.61,40.59,40.59,14800.0,30.905,30.9127,30.8974,30.8974,14800.0
2013-12-31 14:10:00,40.6,40.61,40.59,40.59,15800.0,30.905,30.9127,30.8974,30.8974,15800.0
2013-12-31 14:20:00,40.59,40.6,40.56,40.56,21500.0,30.8974,30.905,30.8746,30.8746,21500.0
2013-12-31 14:30:00,40.56,40.58,40.54,40.54,33700.0,30.8746,30.8898,30.8594,30.8594,33700.0
2013-12-31 14:40:00,40.55,40.55,40.52,40.53,48600.0,30.867,30.867,30.8442,30.8518,48600.0
2013-12-31 14:50:00,40.52,40.57,40.52,40.56,34900.0,30.8442,30.8822,30.8442,30.8746,34900.0
2013-12-31 15:00:00,40.56,40.57,40.53,40.54,22200.0,30.8746,30.8822,30.8518,30.8594,22200.0
2013-12-31 15:10:00,40.55,40.56,40.54,40.56,14600.0,30.867,30.8746,30.8594,30.8746,14600.0
2013-12-31 15:20:00,40.55,40.59,40.55,40.56,22400.0,30.867,30.8974,30.867,30.8746,22400.0
2013-12-31 15:30:00,40.57,40.59,40.57,40.58,13500.0,30.8822,30.8974,30.8822,30.8898,13500.0
2013-12-31 15:40:00,40.58,40.61,40.56,40.59,26600.0,30.8898,30.9127,30.8746,30.8974,26600.0
2013-12-31 15:50:00,40.6,40.64,40.54,40.59,297200.0,30.905,30.9355,30.8594,30.8974,297200.0
2014-01-02 09:30:00,40.56,40.56,40.17,40.17,109800.0,30.8746,30.8746,30.5777,30.5777,109800.0
2014-01-02 09:40:00,40.17,40.36,40.08,40.35,64900.0,30.5777,30.7224,30.5092,30.7147,64900.0
2014-01-02 09:50:00,40.34,40.38,40.28,40.32,40300.0,30.7071,30.7376,30.6615,30.6919,40300.0
2014-01-02 10:00:00,40.31,40.33,40.1,40.22,61100.0,30.6843,30.6995,30.5244,30.6158,61100.0
2014-01-02 10:10:00,40.24,40.28,40.17,40.18,70100.0,30.631,30.6615,30.5777,30.5853,70100.0
2014-01-02 10:20:00,40.19,40.19,40.1,40.13,50500.0,30.593,30.593,30.5244,30.5473,50500.0
2014-01-02 10:30:00,40.14,40.14,40.08,40.09,63500.0,30.5549,30.5549,30.5092,30.5168,63500.0
2014-01-02 10:40:00,40.1,40.2,40.09,40.19,34700.0,30.5244,30.6006,30.5168,30.593,34700.0
2014-01-02 10:50:00,40.19,40.19,40.09,40.11,30100.0,30.593,30.593,30.5168,30.5321,30100.0
2014-01-02 11:00:00,40.1,40.14,40.08,40.1,144700.0,30.5244,30.5549,30.5092,30.5244,144700.0
2014-01-02 11:10:00,40.1,40.12,40.05,40.1,72500.0,30.5244,30.5397,30.4864,30.5244,72500.0
2014-01-02 11:20:00,40.1,40.11,40.04,40.06,34400.0,30.5244,30.5321,30.4788,30.494,34400.0
2014-01-02 11:30:00,40.05,40.06,40.01,40.04,63800.0,30.4864,30.494,30.4559,30.4788,63800.0
2014-01-02 11:40:00,40.04,40.04,39.95,39.95,68100.0,30.4788,30.4788,30.4103,30.4103,68100.0
2014-01-02 11:50:00,39.96,40.05,39.93,40.05,167400.0,30.4179,30.4864,30.395,30.4864,167400.0
2014-01-02 12:00:00,40.04,40.07,40.02,40.05,28200.0,30.4788,30.5016,30.4635,30.4864,28200.0
2014-01-02 12:10:00,40.04,40.09,40.04,40.09,43200.0,30.4788,30.5168,30.4788,30.5168,43200.0
2014-01-02 12:20:00,40.08,40.11,40.03,40.05,25300.0,30.5092,30.5321,30.4712,30.4864,25300.0
2014-01-02 12:30:00,40.04,40.06,40.02,40.06,29500.0,30.4788,30.494,30.4635,30.494,29500.0
2014-01-02 12:40:00,40.05,40.07,40.01,40.05,20400.0,30.4864,30.5016,30.4559,30.4864,20400.0
2014-01-02 12:50:00,40.05,40.09,40.05,40.09,86800.0,30.4864,30.5168,30.4864,30.5168,86800.0
2014-01-02 13:00:00,40.09,40.16,40.09,40.14,46300.0,30.5168,30.5701,30.5168,30.5549,46300.0
2014-01-02 13:10:00,40.15,40.15,40.11,40.13,31100.0,30.5625,30.5625,30.5321,30.5473,31100.0
2014-01-02 13:20:00,40.12,40.21,40.12,40.2,144600.0,30.5397,30.6082,30.5397,30.6006,144600.0
2014-01-02 13:30:00,40.2,40.21,40.17,40.19,95800.0,30.6006,30.6082,30.5777,30.593,95800.0
2014-01-02 13:40:00,40.19,40.22,40.16,40.2,54800.0,30.593,30.6158,30.5701,30.6006,54800.0
2014-01-02 13:50:00,40.2,40.2,40.16,40.18,16900.0,30.6006,30.6006,30.5701,30.5853,16900.0
2014-01-02 14:00:00,40.19,40.21,40.17,40.21,27300.0,30.593,30.6082,30.5777,30.6082,27300.0
2014-01-02 14:10:00,40.2,40.22,40.09,40.1,54300.0,30.6006,30.6158,30.5168,30.5244,54300.0
2014-01-02 14:20:00,40.11,40.12,40.06,40.09,121500.0,30.5321,30.5397,30.494,30.5168,121500.0
2014-01-02 14:30:00,40.09,40.12,40.08,40.1,54400.0,30.5168,30.5397,30.5092,30.5244,54400.0
2014-01-02 14:40:00,40.1,40.14,40.1,40.13,78800.0,30.5244,30.5549,30.5244,30.5473,78800.0
2014-01-02 14:50:00,40.12,40.12,40.04,40.04,56000.0,30.5397,30.5397,30.4788,30.4788,56000.0
2014-01-02 15:00:00,40.03,40.09,40.03,40.09,90300.0,30.4712,30.5168,30.4712,30.5168,90300.0
2014-01-02 15:10:00,40.09,40.13,40.09,40.13,101900.0,30.5168,30.5473,30.5168,30.5473,101900.0
2014-01-02 15:20:00,40.13,40.13,40.09,40.1,123200.0,30.5473,30.5473,30.5168,30.5244,123200.0
2014-01-02 15:30:00,40.09,40.09,40.06,40.06,109400.0,30.5168,30.5168,30.494,30.494,109400.0
2014-01-02 15:40:00,40.06,40.09,40.04,40.09,311400.0,30.494,30.5168,30.4788,30.5168,311400.0
2014-01-02 15:50:00,40.09,40.09,39.98,40.01,296200.0,30.5168,30.5168,30.4331,30.4559,296200.0
2014-01-03 09:30:00,40.04,40.2,39.99,40.06,44300.0,30.4788,30.6006,30.4407,30.494,44300.0
2014-01-03 09:40:00,40.07,40.15,40.06,40.12,39000.0,30.5016,30.5625,30.494,30.5397,39000.0
2014-01-03 09:50:00,40.14,40.14,40.06,40.09,15100.0,30.5549,30.5549,30.494,30.5168,15100.0
2014-01-03 10:00:00,40.09,40.18,40.09,40.17,32300.0,30.5168,30.5853,30.5168,30.5777,32300.0
2014-01-03 10:10:00,40.15,40.18,40.11,40.11,26800.0,30.5625,30.5853,30.5321,30.5321,26800.0
2014-01-03 10:20:00,40.11,40.16,40.1,40.13,15700.0,30.5321,30.5701,30.5244,30.5473,15700.0
2014-01-03 10:30:00,40.12,40.14,40.07,40.07,59800.0,30.5397,30.5549,30.5016,30.5016,59800.0
2014-01-03 10:40:00,40.07,40.12,40.07,40.09,20900.0,30.5016,30.5397,30.5016,30.5168,20900.0
2014-01-03 10:50:00,40.09,40.15,40.09,40.15,15400.0,30.5168,30.5625,30.5168,30.5625,15400.0
2014-01-03 11:00:00,40.16,40.17,40.15,40.16,14300.0,30.5701,30.5777,30.5625,30.5701,14300.0
2014-01-03 11:10:00,40.17,40.18,40.1,40.11,27400.0,30.5777,30.5853,30.5244,30.5321,27400.0
2014-01-03 11:20:00,40.1,40.1,39.96,39.99,50100.0,30.5244,30.5244,30.4179,30.4407,50100.0
2014-01-03 11:30:00,39.99,40.03,39.98,40.03,32700.0,30.4407,30.4712,30.4331,30.4712,32700.0
2014-01-03 11:40:00,40.03,40.04,39.94,39.95,13500.0,30.4712,30.4788,30.4027,30.4103,13500.0
2014-01-03 11:50:00,39.94,39.97,39.91,39.91,28600.0,30.4027,30.4255,30.3798,30.3798,28600.0
2014-01-03 12:00:00,39.91,39.95,39.88,39.94,70900.0,30.3798,30.4103,30.357,30.4027,70900.0
2014-01-03 12:10:00,39.95,40.0,39.94,39.99,17000.0,30.4103,30.4483,30.4027,30.4407,17000.0
2014-01-03 12:20:00,40.0,40.03,40.0,40.03,10100.0,30.4483,30.4712,30.4483,30.4712,10100.0
2014-01-03 12:30:00,40.03,40.04,40.01,40.03,18100.0,30.4712,30.4788,30.4559,30.4712,18100.0
2014-01-03 12:40:00,40.02,40.04,40.02,40.03,9700.0,30.4635,30.4788,30.4635,30.4712,9700.0
2014-01-03 12:50:00,40.03,40.04,39.98,39.98,23900.0,30.4712,30.4788,30.4331,30.4331,23900.0
2014-01-03 13:00:00,39.99,40.01,39.98,40.01,9600.0,30.4407,30.4559,30.4331,30.4559,9600.0
2014-01-03 13:10:00,40.02,40.02,39.99,40.0,19100.0,30.4635,30.4635,30.4407,30.4483,19100.0
2014-01-03 13:20:00,40.01,40.01,39.98,39.99,7000.0,30.4559,30.4559,30.4331,30.4407,7000.0
2014-01-03 13:30:00,39.99,39.99,39.94,39.97,33800.0,30.4407,30.4407,30.4027,30.4255,33800.0
2014-01-03 13:40:00,39.97,39.98,39.95,39.98,10600.0,30.4255,30.4331,30.4103,30.4331,10600.0
2014-01-03 13:50:00,39.97,40.0,39.96,39.99,10400.0,30.4255,30.4483,30.4179,30.4407,10400.0
2014-01-03 14:00:00,39.99,40.0,39.96,39.97,21700.0,30.4407,30.4483,30.4179,30.4255,21700.0
2014-01-03 14:10:00,39.97,39.99,39.96,39.97,13100.0,30.4255,30.4407,30.4179,30.4255,13100.0
2014-01-03 14:20:00,39.97,39.99,39.95,39.95,14900.0,30.4255,30.4407,30.4103,30.4103,14900.0
2014-01-03 14:30:00,39.96,39.98,39.95,39.98,15300.0,30.4179,30.4331,30.4103,30.4331,15300.0
2014-01-03 14:40:00,39.97,40.0,39.95,40.0,19200.0,30.4255,30.4483,30.4103,30.4483,19200.0
2014-01-03 14:50:00,40.0,40.03,39.99,40.0,46700.0,30.4483,30.4712,30.4407,30.4483,46700.0
2014-01-03 15:00:00,40.01,40.02,39.98,40.02,34600.0,30.4559,30.4635,30.4331,30.4635,34600.0
2014-01-03 15:10:00,40.02,40.07,40.02,40.06,27000.0,30.4635,30.5016,30.4635,30.494,27000.0
2014-01-03 15:20:00,40.06,40.11,40.06,40.1,24900.0,30.494,30.5321,30.494,30.5244,24900.0
2014-01-03 15:30:00,40.11,40.12,40.05,40.05,72100.0,30.5321,30.5397,30.4864,30.4864,72100.0
2014-01-03 15:40:00,40.05,40.06,40.03,40.05,47200.0,30.4864,30.494,30.4712,30.4864,47200.0
2014-01-03 15:50:00,40.05,40.06,40.01,40.02,83100.0,30.4864,30.494,30.4559,30.4635,83100.0
2014-01-06 09:30:00,40.2,40.25,40.16,40.17,50000.0,30.6006,30.6386,30.5701,30.5777,50000.0
2014-01-06 09:40:00,40.15,40.15,40.01,40.07,49800.0,30.5625,30.5625,30.4559,30.5016,49800.0
2014-01-06 09:50:00,40.07,40.18,40.04,40.17,87300.0,30.5016,30.5853,30.4788,30.5777,87300.0
2014-01-06 10:00:00,40.15,40.21,40.06,40.18,131700.0,30.5625,30.6082,30.494,30.5853,131700.0
2014-01-06 10:10:00,40.17,40.33,40.16,40.33,126900.0,30.5777,30.6995,30.5701,30.6995,126900.0
2014-01-06 10:20:00,40.34,40.35,40.22,40.23,59600.0,30.7071,30.7147,30.6158,30.6234,59600.0
2014-01-06 10:30:00,40.23,40.25,40.2,40.23,51600.0,30.6234,30.6386,30.6006,30.6234,51600.0
2014-01-06 10:40:00,40.22,40.23,40.18,40.19,23200.0,30.6158,30.6234,30.5853,30.593,23200.0
2014-01-06 10:50:00,40.19,40.19,40.04,40.07,31100.0,30.593,30.593,30.4788,30.5016,31100.0
2014-01-06 11:00:00,40.06,40.1,40.03,40.1,58300.0,30.494,30.5244,30.4712,30.5244,58300.0
2014-01-06 11:10:00,40.09,40.1,40.03,40.07,229200.0,30.5168,30.5244,30.4712,30.5016,229200.0
2014-01-06 11:20:00,40.07,40.15,40.07,40.1,87600.0,30.5016,30.5625,30.5016,30.5244,87600.0
2014-01-06 11:30:00,40.1,40.1,39.99,40.06,27600.0,30.5244,30.5244,30.4407,30.494,27600.0
2014-01-06 11:40:00,40.07,40.11,40.04,40.1,18300.0,30.5016,30.5321,30.4788,30.5244,18300.0
2014-01-06 11:50:00,40.09,40.13,40.09,40.11,17000.0,30.5168,30.5473,30.5168,30.5321,17000.0
2014-01-06 12:00:00,40.1,40.12,40.06,40.09,32400.0,30.5244,30.5397,30.494,30.5168,32400.0
2014-01-06 12:10:00,40.09,40.1,40.06,40.1,81100.0,30.5168,30.5244,30.494,30.5244,81100.0
2014-01-06 12:20:00,40.1,40.1,39.98,39.99,64000.0,30.5244,30.5244,30.4331,30.4407,64000.0
2014-01-06 12:30:00,39.98,39.98,39.92,39.96,34600.0,30.4331,30.4331,30.3874,30.4179,34600.0
2014-01-06 12:40:00,39.96,39.98,39.94,39.97,14000.0,30.4179,30.4331,30.4027,30.4255,14000.0
2014-01-06 12:50:00,39.96,39.98,39.95,39.95,4900.0,30.4179,30.4331,30.4103,30.4103,4900.0
2014-01-06 13:00:00,39.94,39.95,39.89,39.89,44600.0,30.4027,30.4103,30.3646,30.3646,44600.0
2014-01-06 13:10:00,39.89,39.9,39.86,39.88,17600.0,30.3646,30.3722,30.3418,30.357,17600.0
2014-01-06 13:20:00,39.88,39.89,39.87,39.88,12700.0,30.357,30.3646,30.3494,30.357,12700.0
2014-01-06 13:30:00,39.87,39.9,39.86,39.9,40700.0,30.3494,30.3722,30.3418,30.3722,40700.0
2014-01-06 13:40:00,39.9,39.93,39.89,39.9,12500.0,30.3722,30.395,30.3646,30.3722,12500.0
2014-01-06 13:50:00,39.9,39.97,39.89,39.92,27500.0,30.3722,30.4255,30.3646,30.3874,27500.0
2014-01-06 14:00:00,39.92,39.94,39.89,39.89,5500.0,30.3874,30.4027,30.3646,30.3646,5500.0
2014-01-06 14:10:00,39.9,39.94,39.84,39.84,20500.0,30.3722,30.4027,30.3265,30.3265,20500.0
2014-01-06 14:20:00,39.84,39.91,39.84,39.86,11200.0,30.3265,30.3798,30.3265,30.3418,11200.0
2014-01-06 14:30:00,39.86,39.9,39.84,39.88,15600.0,30.3418,30.3722,30.3265,30.357,15600.0
2014-01-06 14:40:00,39.87,39.91,39.87,39.89,12800.0,30.3494,30.3798,30.3494,30.3646,12800.0
2014-01-06 14:50:00,39.89,39.9,39.85,39.87,38700.0,30.3646,30.3722,30.3341,30.3494,38700.0
2014-01-06 15:00:00,39.86,39.86,39.81,39.81,46600.0,30.3418,30.3418,30.3037,30.3037,46600.0
2014-01-06 15:10:00,39.81,39.86,39.81,39.85,19800.0,30.3037,30.3418,30.3037,30.3341,19800.0
2014-01-06 15:20:00,39.84,39.85,39.79,39.82,21000.0,30.3265,30.3341,30.2885,30.3113,21000.0
2014-01-06 15:30:00,39.82,39.83,39.77,39.77,80700.0,30.3113,30.3189,30.2732,30.2732,80700.0
2014-01-06 15:40:00,39.77,39.82,39.76,39.79,87600.0,30.2732,30.3113,30.2656,30.2885,87600.0
2014-01-06 15:50:00,39.79,39.82,39.74,39.74,121400.0,30.2885,30.3113,30.2504,30.2504,121400.0
2014-01-07 09:30:00,39.85,40.12,39.81,40.11,60800.0,30.3341,30.5397,30.3037,30.5321,60800.0
2014-01-07 09:40:00,40.14,40.21,40.14,40.17,28800.0,30.5549,30.6082,30.5549,30.5777,28800.0
2014-01-07 09:50:00,40.17,40.24,40.16,40.16,54400.0,30.5777,30.631,30.5701,30.5701,54400.0
2014-01-07 10:00:00,40.17,40.27,40.17,40.19,108800.0,30.5777,30.6538,30.5777,30.593,108800.0
2014-01-07 10:10:00,40.19,40.25,40.19,40.25,35500.0,30.593,30.6386,30.593,30.6386,35500.0
2014-01-07 10:20:00,40.25,40.37,40.25,40.33,67900.0,30.6386,30.73,30.6386,30.6995,67900.0
2014-01-07 10:30:00,40.33,40.39,40.33,40.39,19200.0,30.6995,30.7452,30.6995,30.7452,19200.0
2014-01-07 10:40:00,40.39,40.41,40.3,40.3,204900.0,30.7452,30.7604,30.6767,30.6767,204900.0
2014-01-07 10:50:00,40.3,40.32,40.26,40.27,88300.0,30.6767,30.6919,30.6462,30.6538,88300.0
2014-01-07 11:00:00,40.27,40.29,40.24,40.26,81800.0,30.6538,30.6691,30.631,30.6462,81800.0
2014-01-07 11:10:00,40.26,40.27,40.21,40.21,33200.0,30.6462,30.6538,30.6082,30.6082,33200.0
2014-01-07 11:20:00,40.22,40.23,40.19,40.2,33400.0,30.6158,30.6234,30.593,30.6006,33400.0
2014-01-07 11:30:00,40.19,40.21,40.17,40.18,24400.0,30.593,30.6082,30.5777,30.5853,24400.0
2014-01-07 11:40:00,40.18,40.23,40.17,40.18,60800.0,30.5853,30.6234,30.5777,30.5853,60800.0
2014-01-07 11:50:00,40.17,40.19,40.12,40.15,43500.0,30.5777,30.593,30.5397,30.5625,43500.0
2014-01-07 12:00:00,40.15,40.15,40.13,40.14,53300.0,30.5625,30.5625,30.5473,30.5549,53300.0
2014-01-07 12:10:00,40.14,40.16,40.12,40.15,75600.0,30.5549,30.5701,30.5397,30.5625,75600.0
2014-01-07 12:20:00,40.15,40.17,40.08,40.08,93800.0,30.5625,30.5777,30.5092,30.5092,93800.0
2014-01-07 12:30:00,40.08,40.1,40.04,40.06,82100.0,30.5092,30.5244,30.4788,30.494,82100.0
2014-01-07 12:40:00,40.05,40.07,40.03,40.05,25600.0,30.4864,30.5016,30.4712,30.4864,25600.0
2014-01-07 12:50:00,40.07,40.08,40.06,40.08,13800.0,30.5016,30.5092,30.494,30.5092,13800.0
2014-01-07 13:00:00,40.08,40.1,40.06,40.09,46700.0,30.5092,30.5244,30.494,30.5168,46700.0
2014-01-07 13:10:00,40.08,40.09,40.07,40.08,8400.0,30.5092,30.5168,30.5016,30.5092,8400.0
2014-01-07 13:20:00,40.07,40.08,40.06,40.07,4500.0,30.5016,30.5092,30.494,30.5016,4500.0
2014-01-07 13:30:00,40.06,40.08,40.06,40.08,11800.0,30.494,30.5092,30.494,30.5092,11800.0
2014-01-07 13:40:00,40.08,40.08,40.06,40.07,20700.0,30.5092,30.5092,30.494,30.5016,20700.0
2014-01-07 13:50:00,40.06,40.07,39.93,39.94,56500.0,30.494,30.5016,30.395,30.4027,56500.0
2014-01-07 14:00:00,39.94,39.94,39.86,39.86,32500.0,30.4027,30.4027,30.3418,30.3418,32500.0
2014-01-07 14:10:00,39.87,39.94,39.87,39.92,14000.0,30.3494,30.4027,30.3494,30.3874,14000.0
2014-01-07 14:20:00,39.93,40.02,39.91,40.0,50600.0,30.395,30.4635,30.3798,30.4483,50600.0
2014-01-07 14:30:00,40.0,40.03,39.98,40.01,43500.0,30.4483,30.4712,30.4331,30.4559,43500.0
2014-01-07 14:40:00,40.01,40.04,40.01,40.01,23300.0,30.4559,30.4788,30.4559,30.4559,23300.0
2014-01-07 14:50:00,40.01,40.03,40.0,40.02,21100.0,30.4559,30.4712,30.4483,30.4635,21100.0
2014-01-07 15:00:00,40.02,40.07,40.02,40.04,30600.0,30.4635,30.5016,30.4635,30.4788,30600.0
2014-01-07 15:10:00,40.04,40.09,40.04,40.09,45000.0,30.4788,30.5168,30.4788,30.5168,45000.0
2014-01-07 15:20:00,40.09,40.09,40.05,40.07,52300.0,30.5168,30.5168,30.4864,30.5016,52300.0
2014-01-07 15:30:00,40.07,40.12,40.07,40.08,69600.0,30.5016,30.5397,30.5016,30.5092,69600.0
2014-01-07 15:40:00,40.08,40.12,40.07,40.11,64500.0,30.5092,30.5397,30.5016,30.5321,64500.0
2014-01-07 15:50:00,40.11,40.13,40.09,40.1,150300.0,30.5321,30.5473,30.5168,30.5244,150300.0
2014-01-08 09:30:00,40.14,40.17,40.01,40.16,38000.0,30.5549,30.5777,30.4559,30.5701,38000.0
2014-01-08 09:40:00,40.16,40.24,40.04,40.08,98000.0,30.5701,30.631,30.4788,30.5092,98000.0
2014-01-08 09:50:00,40.07,40.07,39.95,40.01,86600.0,30.5016,30.5016,30.4103,30.4559,86600.0
2014-01-08 10:00:00,39.99,40.19,39.97,40.11,52600.0,30.4407,30.593,30.4255,30.5321,52600.0
2014-01-08 10:10:00,40.11,40.12,40.06,40.1,22200.0,30.5321,30.5397,30.494,30.5244,22200.0
2014-01-08 10:20:00,40.12,40.2,40.09,40.1,20700.0,30.5397,30.6006,30.5168,30.5244,20700.0
2014-01-08 10:30:00,40.1,40.14,40.09,40.11,18600.0,30.5244,30.5549,30.5168,30.5321,18600.0
2014-01-08 10:40:00,40.12,40.13,40.1,40.11,23800.0,30.5397,30.5473,30.5244,30.5321,23800.0
2014-01-08 10:50:00,40.11,40.2,40.11,40.16,23800.0,30.5321,30.6006,30.5321,30.5701,23800.0
2014-01-08 11:00:00,40.16,40.17,40.08,40.09,14900.0,30.5701,30.5777,30.5092,30.5168,14900.0
2014-01-08 11:10:00,40.09,40.14,40.08,40.1,17800.0,30.5168,30.5549,30.5092,30.5244,17800.0
2014-01-08 11:20:00,40.09,40.11,40.08,40.11,24600.0,30.5168,30.5321,30.5092,30.5321,24600.0
2014-01-08 11:30:00,40.11,40.15,40.11,40.15,24000.0,30.5321,30.5625,30.5321,30.5625,24000.0
2014-01-08 11:40:00,40.15,40.22,40.13,40.18,54300.0,30.5625,30.6158,30.5473,30.5853,54300.0
2014-01-08 11:50:00,40.19,40.23,40.19,40.22,23100.0,30.593,30.6234,30.593,30.6158,23100.0
2014-01-08 12:00:00,40.23,40.24,40.19,40.19,13200.0,30.6234,30.631,30.593,30.593,13200.0
2014-01-08 12:10:00,40.19,40.2,40.16,40.19,32700.0,30.593,30.6006,30.5701,30.593,32700.0
2014-01-08 12:20:00,40.19,40.22,40.18,40.19,8000.0,30.593,30.6158,30.5853,30.593,8000.0
2014-01-08 12:30:00,40.2,40.2,40.1,40.12,21200.0,30.6006,30.6006,30.5244,30.5397,21200.0
2014-01-08 12:40:00,40.12,40.16,40.12,40.15,19400.0,30.5397,30.5701,30.5397,30.5625,19400.0
2014-01-08 12:50:00,40.15,40.15,40.09,40.12,20600.0,30.5625,30.5625,30.5168,30.5397,20600.0
2014-01-08 13:00:00,40.13,40.14,40.08,40.12,55300.0,30.5473,30.5549,30.5092,30.5397,55300.0
2014-01-08 13:10:00,40.13,40.18,40.11,40.11,25900.0,30.5473,30.5853,30.5321,30.5321,25900.0
2014-01-08 13:20:00,40.12,40.14,40.08,40.14,9900.0,30.5397,30.5549,30.5092,30.5549,9900.0
2014-01-08 13:30:00,40.15,40.17,40.14,40.15,23000.0,30.5625,30.5777,30.5549,30.5625,23000.0
2014-01-08 13:40:00,40.15,40.21,40.15,40.18,37800.0,30.5625,30.6082,30.5625,30.5853,37800.0
2014-01-08 13:50:00,40.16,40.23,40.16,40.21,21700.0,30.5701,30.6234,30.5701,30.6082,21700.0
2014-01-08 14:00:00,40.19,40.24,40.13,40.13,22400.0,30.593,30.631,30.5473,30.5473,22400.0
2014-01-08 14:10:00,40.13,40.18,40.11,40.11,29700.0,30.5473,30.5853,30.5321,30.5321,29700.0
2014-01-08 14:20:00,40.12,40.16,40.1,40.1,18000.0,30.5397,30.5701,30.5244,30.5244,18000.0
2014-01-08 14:30:00,40.1,40.11,40.05,40.05,70900.0,30.5244,30.5321,30.4864,30.4864,70900.0
2014-01-08 14:40:00,40.06,40.08,40.05,40.05,41300.0,30.494,30.5092,30.4864,30.4864,41300.0
2014-01-08 14:50:00,40.04,40.1,40.04,40.1,30100.0,30.4788,30.5244,30.4788,30.5244,30100.0
2014-01-08 15:00:00,40.1,40.11,40.08,40.09,22800.0,30.5244,30.5321,30.5092,30.5168,22800.0
2014-01-08 15:10:00,40.09,40.12,40.09,40.11,10900.0,30.5168,30.5397,30.5168,30.5321,10900.0
2014-01-08 15:20:00,40.09,40.09,40.01,40.03,38700.0,30.5168,30.5168,30.4559,30.4712,38700.0
2014-01-08 15:30:00,40.02,40.07,40.02,40.07,53700.0,30.4635,30.5016,30.4635,30.5016,53700.0
2014-01-08 15:40:00,40.07,40.15,40.05,40.15,81400.0,30.5016,30.5625,30.4864,30.5625,81400.0
2014-01-08 15:50:00,40.16,40.16,40.11,40.15,150700.0,30.5701,30.5701,30.5321,30.5625,150700.0
2014-01-09 09:30:00,40.44,40.54,40.17,40.48,62500.0,30.7833,30.8594,30.5777,30.8137,62500.0
2014-01-09 09:40:00,40.49,40.49,40.39,40.47,50100.0,30.8213,30.8213,30.7452,30.8061,50100.0
2014-01-09 09:50:00,40.47,40.5,40.41,40.5,51000.0,30.8061,30.8289,30.7604,30.8289,51000.0
2014-01-09 10:00:00,40.51,40.53,40.35,40.37,62000.0,30.8365,30.8518,30.7147,30.73,62000.0
2014-01-09 10:10:00,40.37,40.43,40.33,40.38,74400.0,30.73,30.7756,30.6995,30.7376,74400.0
2014-01-09 10:20:00,40.39,40.44,40.36,40.42,46900.0,30.7452,30.7833,30.7224,30.768,46900.0
2014-01-09 10:30:00,40.42,40.43,40.38,40.39,18500.0,30.768,30.7756,30.7376,30.7452,18500.0
2014-01-09 10:40:00,40.39,40.4,40.34,40.39,75700.0,30.7452,30.7528,30.7071,30.7452,75700.0
2014-01-09 10:50:00,40.38,40.39,40.26,40.29,27500.0,30.7376,30.7452,30.6462,30.6691,27500.0
2014-01-09 11:00:00,40.29,40.29,40.23,40.23,25900.0,30.6691,30.6691,30.6234,30.6234,25900.0
2014-01-09 11:10:00,40.23,40.3,40.22,40.3,31200.0,30.6234,30.6767,30.6158,30.6767,31200.0
2014-01-09 11:20:00,40.31,40.39,40.31,40.35,41000.0,30.6843,30.7452,30.6843,30.7147,41000.0
2014-01-09 11:30:00,40.35,40.36,40.33,40.35,31100.0,30.7147,30.7224,30.6995,30.7147,31100.0
2014-01-09 11:40:00,40.35,40.36,40.32,40.35,61800.0,30.7147,30.7224,30.6919,30.7147,61800.0
2014-01-09 11:50:00,40.35,40.37,40.32,40.36,45600.0,30.7147,30.73,30.6919,30.7224,45600.0
2014-01-09 12:00:00,40.37,40.4,40.33,40.39,17500.0,30.73,30.7528,30.6995,30.7452,17500.0
2014-01-09 12:10:00,40.38,40.39,40.36,40.36,22400.0,30.7376,30.7452,30.7224,30.7224,22400.0
2014-01-09 12:20:00,40.35,40.43,40.35,40.41,33900.0,30.7147,30.7756,30.7147,30.7604,33900.0
2014-01-09 12:30:00,40.41,40.48,40.41,40.46,43700.0,30.7604,30.8137,30.7604,30.7985,43700.0
2014-01-09 12:40:00,40.46,40.48,40.46,40.46,23200.0,30.7985,30.8137,30.7985,30.7985,23200.0
2014-01-09 12:50:00,40.46,40.47,40.44,40.46,159100.0,30.7985,30.8061,30.7833,30.7985,159100.0
2014-01-09 13:00:00,40.46,40.46,40.43,40.44,32500.0,30.7985,30.7985,30.7756,30.7833,32500.0
2014-01-09 13:10:00,40.45,40.46,40.41,40.41,30000.0,30.7909,30.7985,30.7604,30.7604,30000.0
2014-01-09 13:20:00,40.42,40.44,40.39,40.42,16900.0,30.768,30.7833,30.7452,30.768,16900.0
2014-01-09 13:30:00,40.42,40.42,40.36,40.37,29900.0,30.768,30.768,30.7224,30.73,29900.0
2014-01-09 13:40:00,40.37,40.39,40.36,40.38,26600.0,30.73,30.7452,30.7224,30.7376,26600.0
2014-01-09 13:50:00,40.38,40.38,40.35,40.36,11700.0,30.7376,30.7376,30.7147,30.7224,11700.0
2014-01-09 14:00:00,40.36,40.36,40.28,40.31,33700.0,30.7224,30.7224,30.6615,30.6843,33700.0
2014-01-09 14:10:00,40.31,40.32,40.25,40.26,35400.0,30.6843,30.6919,30.6386,30.6462,35400.0
2014-01-09 14:20:00,40.27,40.29,40.24,40.28,47700.0,30.6538,30.6691,30.631,30.6615,47700.0
2014-01-09 14:30:00,40.28,40.28,40.22,40.22,29600.0,30.6615,30.6615,30.6158,30.6158,29600.0
2014-01-09 14:40:00,40.22,40.34,40.22,40.33,38800.0,30.6158,30.7071,30.6158,30.6995,38800.0
2014-01-09 14:50:00,40.34,40.37,40.33,40.34,49100.0,30.7071,30.73,30.6995,30.7071,49100.0
2014-01-09 15:00:00,40.35,40.37,40.32,40.34,36600.0,30.7147,30.73,30.6919,30.7071,36600.0
2014-01-09 15:10:00,40.34,40.41,40.34,40.38,64900.0,30.7071,30.7604,30.7071,30.7376,64900.0
2014-01-09 15:20:00,40.38,40.41,40.37,40.4,32900.0,30.7376,30.7604,30.73,30.7528,32900.0
2014-01-09 15:30:00,40.4,40.42,40.34,40.37,74400.0,30.7528,30.768,30.7071,30.73,74400.0
2014-01-09 15:40:00,40.37,40.39,40.36,40.39,59500.0,30.73,30.7452,30.7224,30.7452,59500.0
2014-01-09 15:50:00,40.39,40.46,40.39,40.44,167100.0,30.7452,30.7985,30.7452,30.7833,167100.0
2014-01-10 09:30:00,40.35,40.41,40.22,40.34,242100.0,30.7147,30.7604,30.6158,30.7071,242100.0
2014-01-10 09:40:00,40.33,40.36,40.19,40.24,98800.0,30.6995,30.7224,30.593,30.631,98800.0
2014-01-10 09:50:00,40.24,40.39,40.24,40.27,136000.0,30.631,30.7452,30.631,30.6538,136000.0
2014-01-10 10:00:00,40.27,40.29,40.07,40.13,153700.0,30.6538,30.6691,30.5016,30.5473,153700.0
2014-01-10 10:10:00,40.14,40.4,40.13,40.39,38500.0,30.5549,30.7528,30.5473,30.7452,38500.0
2014-01-10 10:20:00,40.39,40.4,40.21,40.28,148100.0,30.7452,30.7528,30.6082,30.6615,148100.0
2014-01-10 10:30:00,40.28,40.28,40.17,40.23,23400.0,30.6615,30.6615,30.5777,30.6234,23400.0
2014-01-10 10:40:00,40.23,40.35,40.22,40.3,36200.0,30.6234,30.7147,30.6158,30.6767,36200.0
2014-01-10 10:50:00,40.31,40.36,40.3,40.35,28000.0,30.6843,30.7224,30.6767,30.7147,28000.0
2014-01-10 11:00:00,40.35,40.36,40.28,40.31,28400.0,30.7147,30.7224,30.6615,30.6843,28400.0
2014-01-10 11:10:00,40.31,40.31,40.23,40.27,38400.0,30.6843,30.6843,30.6234,30.6538,38400.0
2014-01-10 11:20:00,40.28,40.3,40.24,40.29,29300.0,30.6615,30.6767,30.631,30.6691,29300.0
2014-01-10 11:30:00,40.28,40.28,40.15,40.18,30200.0,30.6615,30.6615,30.5625,30.5853,30200.0
2014-01-10 11:40:00,40.18,40.23,40.16,40.23,20800.0,30.5853,30.6234,30.5701,30.6234,20800.0
2014-01-10 11:50:00,40.23,40.23,40.2,40.2,24600.0,30.6234,30.6234,30.6006,30.6006,24600.0
2014-01-10 12:00:00,40.2,40.2,40.14,40.2,35100.0,30.6006,30.6006,30.5549,30.6006,35100.0
2014-01-10 12:10:00,40.21,40.29,40.21,40.29,26600.0,30.6082,30.6691,30.6082,30.6691,26600.0
2014-01-10 12:20:00,40.29,40.29,40.25,40.25,17800.0,30.6691,30.6691,30.6386,30.6386,17800.0
2014-01-10 12:30:00,40.25,40.29,40.25,40.28,14900.0,30.6386,30.6691,30.6386,30.6615,14900.0
2014-01-10 12:40:00,40.27,40.36,40.27,40.32,26200.0,30.6538,30.7224,30.6538,30.6919,26200.0
2014-01-10 12:50:00,40.3,40.3,40.25,40.25,23900.0,30.6767,30.6767,30.6386,30.6386,23900.0
2014-01-10 13:00:00,40.25,40.25,40.23,40.24,14300.0,30.6386,30.6386,30.6234,30.631,14300.0
2014-01-10 13:10:00,40.25,40.26,40.24,40.24,8100.0,30.6386,30.6462,30.631,30.631,8100.0
2014-01-10 13:20:00,40.24,40.25,40.22,40.24,15400.0,30.631,30.6386,30.6158,30.631,15400.0
2014-01-10 13:30:00,40.23,40.25,40.23,40.25,14200.0,30.6234,30.6386,30.6234,30.6386,14200.0
2014-01-10 13:40:00,40.24,40.25,40.23,40.24,24500.0,30.631,30.6386,30.6234,30.631,24500.0
2014-01-10 13:50:00,40.25,40.27,40.2,40.22,47000.0,30.6386,30.6538,30.6006,30.6158,47000.0
2014-01-10 14:00:00,40.22,40.23,40.21,40.22,17300.0,30.6158,30.6234,30.6082,30.6158,17300.0
2014-01-10 14:10:00,40.22,40.23,40.2,40.23,17700.0,30.6158,30.6234,30.6006,30.6234,17700.0
2014-01-10 14:20:00,40.23,40.23,40.2,40.2,17400.0,30.6234,30.6234,30.6006,30.6006,17400.0
2014-01-10 14:30:00,40.2,40.21,40.18,40.21,35400.0,30.6006,30.6082,30.5853,30.6082,35400.0
2014-01-10 14:40:00,40.21,40.26,40.19,40.22,118800.0,30.6082,30.6462,30.593,30.6158,118800.0
2014-01-10 14:50:00,40.22,40.23,40.18,40.2,43700.0,30.6158,30.6234,30.5853,30.6006,43700.0
2014-01-10 15:00:00,40.2,40.25,40.2,40.23,24200.0,30.6006,30.6386,30.6006,30.6234,24200.0
2014-01-10 15:10:00,40.24,40.27,40.23,40.27,17400.0,30.631,30.6538,30.6234,30.6538,17400.0
2014-01-10 15:20:00,40.27,40.27,40.26,40.27,22800.0,30.6538,30.6538,30.6462,30.6538,22800.0
2014-01-10 15:30:00,40.26,40.3,40.26,40.3,41000.0,30.6462,30.6767,30.6462,30.6767,41000.0
2014-01-10 15:40:00,40.3,40.33,40.29,40.3,51200.0,30.6767,30.6995,30.6691,30.6767,51200.0
2014-01-10 15:50:00,40.3,40.38,40.3,40.38,146800.0,30.6767,30.7376,30.6767,30.7376,146800.0
2014-01-13 09:30:00,40.33,40.34,40.22,40.24,138400.0,30.6995,30.7071,30.6158,30.631,138400.0
2014-01-13 09:40:00,40.24,40.27,40.13,40.15,205400.0,30.631,30.6538,30.5473,30.5625,205400.0
2014-01-13 09:50:00,40.15,40.15,40.03,40.06,222200.0,30.5625,30.5625,30.4712,30.494,222200.0
2014-01-13 10:00:00,40.06,40.07,40.04,40.05,297500.0,30.494,30.5016,30.4788,30.4864,297500.0
2014-01-13 10:10:00,40.05,40.1,40.05,40.09,111000.0,30.4864,30.5244,30.4864,30.5168,111000.0
2014-01-13 10:20:00,40.09,40.11,40.07,40.11,281800.0,30.5168,30.5321,30.5016,30.5321,281800.0
2014-01-13 10:30:00,40.12,40.17,40.12,40.15,21300.0,30.5397,30.5777,30.5397,30.5625,21300.0
2014-01-13 10:40:00,40.15,40.16,40.06,40.09,172800.0,30.5625,30.5701,30.494,30.5168,172800.0
2014-01-13 10:50:00,40.1,40.12,40.09,40.11,65000.0,30.5244,30.5397,30.5168,30.5321,65000.0
2014-01-13 11:00:00,40.1,40.11,40.06,40.07,74200.0,30.5244,30.5321,30.494,30.5016,74200.0
2014-01-13 11:10:00,40.06,40.09,40.03,40.04,51400.0,30.494,30.5168,30.4712,30.4788,51400.0
2014-01-13 11:20:00,40.04,40.05,40.02,40.04,110600.0,30.4788,30.4864,30.4635,30.4788,110600.0
2014-01-13 11:30:00,40.05,40.08,40.04,40.06,54600.0,30.4864,30.5092,30.4788,30.494,54600.0
2014-01-13 11:40:00,40.06,40.1,40.05,40.08,96100.0,30.494,30.5244,30.4864,30.5092,96100.0
2014-01-13 11:50:00,40.08,40.12,40.08,40.12,73700.0,30.5092,30.5397,30.5092,30.5397,73700.0
2014-01-13 12:00:00,40.12,40.14,40.07,40.12,42600.0,30.5397,30.5549,30.5016,30.5397,42600.0
2014-01-13 12:10:00,40.13,40.13,40.11,40.11,34800.0,30.5473,30.5473,30.5321,30.5321,34800.0
2014-01-13 12:20:00,40.11,40.14,40.09,40.11,129900.0,30.5321,30.5549,30.5168,30.5321,129900.0
2014-01-13 12:30:00,40.11,40.12,40.06,40.09,82700.0,30.5321,30.5397,30.494,30.5168,82700.0
2014-01-13 12:40:00,40.08,40.12,40.08,40.09,16100.0,30.5092,30.5397,30.5092,30.5168,16100.0
2014-01-13 12:50:00,40.09,40.1,40.07,40.07,17000.0,30.5168,30.5244,30.5016,30.5016,17000.0
2014-01-13 13:00:00,40.07,40.08,40.02,40.08,47700.0,30.5016,30.5092,30.4635,30.5092,47700.0
2014-01-13 13:10:00,40.08,40.09,40.03,40.05,24200.0,30.5092,30.5168,30.4712,30.4864,24200.0
2014-01-13 13:20:00,40.04,40.1,40.04,40.1,28800.0,30.4788,30.5244,30.4788,30.5244,28800.0
2014-01-13 13:30:00,40.09,40.09,40.05,40.07,18300.0,30.5168,30.5168,30.4864,30.5016,18300.0
2014-01-13 13:40:00,40.06,40.07,40.02,40.03,32400.0,30.494,30.5016,30.4635,30.4712,32400.0
2014-01-13 13:50:00,40.03,40.04,40.0,40.01,128300.0,30.4712,30.4788,30.4483,30.4559,128300.0
2014-01-13 14:00:00,40.02,40.02,39.96,39.99,155200.0,30.4635,30.4635,30.4179,30.4407,155200.0
2014-01-13 14:10:00,39.99,40.0,39.95,39.95,80500.0,30.4407,30.4483,30.4103,30.4103,80500.0
2014-01-13 14:20:00,39.96,39.96,39.9,39.91,177300.0,30.4179,30.4179,30.3722,30.3798,177300.0
2014-01-13 14:30:00,39.91,39.91,39.88,39.88,90900.0,30.3798,30.3798,30.357,30.357,90900.0
2014-01-13 14:40:00,39.89,39.9,39.86,39.87,121000.0,30.3646,30.3722,30.3418,30.3494,121000.0
2014-01-13 14:50:00,39.86,39.87,39.83,39.87,50600.0,30.3418,30.3494,30.3189,30.3494,50600.0
2014-01-13 15:00:00,39.86,39.86,39.77,39.81,120500.0,30.3418,30.3418,30.2732,30.3037,120500.0
2014-01-13 15:10:00,39.82,39.84,39.79,39.82,167200.0,30.3113,30.3265,30.2885,30.3113,167200.0
2014-01-13 15:20:00,39.81,39.81,39.78,39.79,82700.0,30.3037,30.3037,30.2809,30.2885,82700.0
2014-01-13 15:30:00,39.79,39.79,39.72,39.73,57600.0,30.2885,30.2885,30.2352,30.2428,57600.0
2014-01-13 15:40:00,39.73,39.81,39.7,39.81,86800.0,30.2428,30.3037,30.22,30.3037,86800.0
2014-01-13 15:50:00,39.81,39.93,39.8,39.92,212500.0,30.3037,30.395,30.2961,30.3874,212500.0
2014-01-14 09:30:00,40.02,40.06,39.97,39.98,27800.0,30.4635,30.494,30.4255,30.4331,27800.0
2014-01-14 09:40:00,39.97,39.99,39.77,39.85,222600.0,30.4255,30.4407,30.2732,30.3341,222600.0
2014-01-14 09:50:00,39.85,39.91,39.78,39.86,231300.0,30.3341,30.3798,30.2809,30.3418,231300.0
2014-01-14 10:00:00,39.87,39.94,39.75,39.88,96500.0,30.3494,30.4027,30.258,30.357,96500.0
2014-01-14 10:10:00,39.88,39.9,39.85,39.89,25200.0,30.357,30.3722,30.3341,30.3646,25200.0
2014-01-14 10:20:00,39.9,39.92,39.81,39.85,66500.0,30.3722,30.3874,30.3037,30.3341,66500.0
2014-01-14 10:30:00,39.85,39.86,39.81,39.82,24800.0,30.3341,30.3418,30.3037,30.3113,24800.0
2014-01-14 10:40:00,39.82,39.9,39.82,39.85,39800.0,30.3113,30.3722,30.3113,30.3341,39800.0
2014-01-14 10:50:00,39.84,39.89,39.83,39.87,33500.0,30.3265,30.3646,30.3189,30.3494,33500.0
2014-01-14 11:00:00,39.87,39.91,39.87,39.88,42900.0,30.3494,30.3798,30.3494,30.357,42900.0
2014-01-14 11:10:00,39.88,39.97,39.88,39.95,67100.0,30.357,30.4255,30.357,30.4103,67100.0
2014-01-14 11:20:00,39.95,39.98,39.94,39.94,45900.0,30.4103,30.4331,30.4027,30.4027,45900.0
2014-01-14 11:30:00,39.95,40.01,39.95,40.0,305200.0,30.4103,30.4559,30.4103,30.4483,305200.0
2014-01-14 11:40:00,40.01,40.07,40.01,40.04,21400.0,30.4559,30.5016,30.4559,30.4788,21400.0
2014-01-14 11:50:00,40.04,40.08,40.01,40.06,70100.0,30.4788,30.5092,30.4559,30.494,70100.0
2014-01-14 12:00:00,40.06,40.07,40.01,40.03,74000.0,30.494,30.5016,30.4559,30.4712,74000.0
2014-01-14 12:10:00,40.03,40.07,40.03,40.06,15400.0,30.4712,30.5016,30.4712,30.494,15400.0
2014-01-14 12:20:00,40.06,40.12,40.06,40.1,30100.0,30.494,30.5397,30.494,30.5244,30100.0
2014-01-14 12:30:00,40.11,40.13,40.1,40.13,26700.0,30.5321,30.5473,30.5244,30.5473,26700.0
2014-01-14 12:40:00,40.14,40.15,40.09,40.1,24100.0,30.5549,30.5625,30.5168,30.5244,24100.0
2014-01-14 12:50:00,40.09,40.11,40.07,40.09,28300.0,30.5168,30.5321,30.5016,30.5168,28300.0
2014-01-14 13:00:00,40.09,40.11,40.06,40.06,14800.0,30.5168,30.5321,30.494,30.494,14800.0
2014-01-14 13:10:00,40.05,40.09,40.04,40.07,15300.0,30.4864,30.5168,30.4788,30.5016,15300.0
2014-01-14 13:20:00,40.07,40.07,40.04,40.06,10500.0,30.5016,30.5016,30.4788,30.494,10500.0
2014-01-14 13:30:00,40.06,40.09,40.05,40.07,18600.0,30.494,30.5168,30.4864,30.5016,18600.0
2014-01-14 13:40:00,40.07,40.08,40.03,40.03,29700.0,30.5016,30.5092,30.4712,30.4712,29700.0
2014-01-14 13:50:00,40.03,40.05,40.02,40.04,16900.0,30.4712,30.4864,30.4635,30.4788,16900.0
2014-01-14 14:00:00,40.05,40.06,40.02,40.02,15500.0,30.4864,30.494,30.4635,30.4635,15500.0
2014-01-14 14:10:00,40.02,40.02,39.98,39.98,53700.0,30.4635,30.4635,30.4331,30.4331,53700.0
2014-01-14 14:20:00,39.98,40.03,39.97,40.0,32900.0,30.4331,30.4712,30.4255,30.4483,32900.0
2014-01-14 14:30:00,40.01,40.03,40.0,40.03,16700.0,30.4559,30.4712,30.4483,30.4712,16700.0
2014-01-14 14:40:00,40.03,40.03,40.0,40.01,16900.0,30.4712,30.4712,30.4483,30.4559,16900.0
2014-01-14 14:50:00,40.02,40.04,40.0,40.01,22000.0,30.4635,30.4788,30.4483,30.4559,22000.0
2014-01-14 15:00:00,40.02,40.05,40.02,40.04,12200.0,30.4635,30.4864,30.4635,30.4788,12200.0
2014-01-14 15:10:00,40.05,40.11,40.04,40.09,74300.0,30.4864,30.5321,30.4788,30.5168,74300.0
2014-01-14 15:20:00,40.1,40.1,40.07,40.08,69000.0,30.5244,30.5244,30.5016,30.5092,69000.0
2014-01-14 15:30:00,40.08,40.1,40.07,40.08,43800.0,30.5092,30.5244,30.5016,30.5092,43800.0
2014-01-14 15:40:00,40.09,40.09,40.01,40.04,97600.0,30.5168,30.5168,30.4559,30.4788,97600.0
2014-01-14 15:50:00,40.04,40.07,40.02,40.06,152900.0,30.4788,30.5016,30.4635,30.494,152900.0
2014-01-15 09:30:00,40.23,40.34,40.17,40.28,50200.0,30.6234,30.7071,30.5777,30.6615,50200.0
2014-01-15 09:40:00,40.28,40.47,40.24,40.44,106600.0,30.6615,30.8061,30.631,30.7833,106600.0
2014-01-15 09:50:00,40.44,40.44,40.31,40.37,63700.0,30.7833,30.7833,30.6843,30.73,63700.0
2014-01-15 10:00:00,40.37,40.48,40.37,40.47,77700.0,30.73,30.8137,30.73,30.8061,77700.0
2014-01-15 10:10:00,40.48,40.53,40.46,40.48,124700.0,30.8137,30.8518,30.7985,30.8137,124700.0
2014-01-15 10:20:00,40.5,40.5,40.47,40.49,45400.0,30.8289,30.8289,30.8061,30.8213,45400.0
2014-01-15 10:30:00,40.48,40.51,40.44,40.45,38200.0,30.8137,30.8365,30.7833,30.7909,38200.0
2014-01-15 10:40:00,40.46,40.46,40.34,40.39,34800.0,30.7985,30.7985,30.7071,30.7452,34800.0
2014-01-15 10:50:00,40.37,40.41,40.37,40.41,16800.0,30.73,30.7604,30.73,30.7604,16800.0
2014-01-15 11:00:00,40.4,40.44,40.39,40.43,79300.0,30.7528,30.7833,30.7452,30.7756,79300.0
2014-01-15 11:10:00,40.44,40.45,40.37,40.4,44500.0,30.7833,30.7909,30.73,30.7528,44500.0
2014-01-15 11:20:00,40.4,40.4,40.36,40.37,31700.0,30.7528,30.7528,30.7224,30.73,31700.0
2014-01-15 11:30:00,40.37,40.42,40.37,40.42,41600.0,30.73,30.768,30.73,30.768,41600.0
2014-01-15 11:40:00,40.41,40.42,40.38,40.4,30900.0,30.7604,30.768,30.7376,30.7528,30900.0
2014-01-15 11:50:00,40.4,40.41,40.37,40.41,30900.0,30.7528,30.7604,30.73,30.7604,30900.0
2014-01-15 12:00:00,40.41,40.45,40.4,40.41,17000.0,30.7604,30.7909,30.7528,30.7604,17000.0
2014-01-15 12:10:00,40.41,40.41,40.38,40.38,22900.0,30.7604,30.7604,30.7376,30.7376,22900.0
2014-01-15 12:20:00,40.39,40.4,40.37,40.38,53700.0,30.7452,30.7528,30.73,30.7376,53700.0
2014-01-15 12:30:00,40.38,40.39,40.34,40.34,27900.0,30.7376,30.7452,30.7071,30.7071,27900.0
2014-01-15 12:40:00,40.34,40.34,40.32,40.33,15600.0,30.7071,30.7071,30.6919,30.6995,15600.0
2014-01-15 12:50:00,40.33,40.34,40.32,40.32,27200.0,30.6995,30.7071,30.6919,30.6919,27200.0
2014-01-15 13:00:00,40.33,40.34,40.32,40.32,25800.0,30.6995,30.7071,30.6919,30.6919,25800.0
2014-01-15 13:10:00,40.32,40.32,40.29,40.29,41700.0,30.6919,30.6919,30.6691,30.6691,41700.0
2014-01-15 13:20:00,40.3,40.31,40.25,40.27,37200.0,30.6767,30.6843,30.6386,30.6538,37200.0
2014-01-15 13:30:00,40.26,40.35,40.25,40.33,91300.0,30.6462,30.7147,30.6386,30.6995,91300.0
2014-01-15 13:40:00,40.31,40.32,40.26,40.27,35400.0,30.6843,30.6919,30.6462,30.6538,35400.0
2014-01-15 13:50:00,40.28,40.3,40.26,40.28,29600.0,30.6615,30.6767,30.6462,30.6615,29600.0
2014-01-15 14:00:00,40.29,40.29,40.25,40.27,47900.0,30.6691,30.6691,30.6386,30.6538,47900.0
2014-01-15 14:10:00,40.26,40.3,40.25,40.3,41400.0,30.6462,30.6767,30.6386,30.6767,41400.0
2014-01-15 14:20:00,40.3,40.32,40.27,40.27,58300.0,30.6767,30.6919,30.6538,30.6538,58300.0
2014-01-15 14:30:00,40.27,40.29,40.25,40.27,58400.0,30.6538,30.6691,30.6386,30.6538,58400.0
2014-01-15 14:40:00,40.26,40.29,40.23,40.29,68600.0,30.6462,30.6691,30.6234,30.6691,68600.0
2014-01-15 14:50:00,40.28,40.33,40.27,40.33,63800.0,30.6615,30.6995,30.6538,30.6995,63800.0
2014-01-15 15:00:00,40.33,40.34,40.31,40.33,40300.0,30.6995,30.7071,30.6843,30.6995,40300.0
2014-01-15 15:10:00,40.33,40.34,40.31,40.32,84600.0,30.6995,30.7071,30.6843,30.6919,84600.0
2014-01-15 15:20:00,40.33,40.33,40.27,40.29,72700.0,30.6995,30.6995,30.6538,30.6691,72700.0
2014-01-15 15:30:00,40.29,40.3,40.27,40.3,103100.0,30.6691,30.6767,30.6538,30.6767,103100.0
2014-01-15 15:40:00,40.3,40.3,40.26,40.27,83100.0,30.6767,30.6767,30.6462,30.6538,83100.0
2014-01-15 15:50:00,40.27,40.29,40.23,40.26,237800.0,30.6538,30.6691,30.6234,30.6462,237800.0
2014-01-16 09:30:00,40.12,40.24,40.03,40.03,65200.0,30.5397,30.631,30.4712,30.4712,65200.0
2014-01-16 09:40:00,40.03,40.04,39.8,39.96,643200.0,30.4712,30.4788,30.2961,30.4179,643200.0
2014-01-16 09:50:00,39.96,40.09,39.91,40.01,93600.0,30.4179,30.5168,30.3798,30.4559,93600.0
2014-01-16 10:00:00,40.02,40.05,39.99,40.05,51300.0,30.4635,30.4864,30.4407,30.4864,51300.0
2014-01-16 10:10:00,40.06,40.06,39.94,39.97,169400.0,30.494,30.494,30.4027,30.4255,169400.0
2014-01-16 10:20:00,39.98,40.01,39.92,39.94,73200.0,30.4331,30.4559,30.3874,30.4027,73200.0
2014-01-16 10:30:00,39.94,39.97,39.92,39.97,17700.0,30.4027,30.4255,30.3874,30.4255,17700.0
2014-01-16 10:40:00,39.96,39.97,39.85,39.87,59600.0,30.4179,30.4255,30.3341,30.3494,59600.0
2014-01-16 10:50:00,39.85,39.89,39.83,39.88,19700.0,30.3341,30.3646,30.3189,30.357,19700.0
2014-01-16 11:00:00,39.87,39.87,39.76,39.83,43200.0,30.3494,30.3494,30.2656,30.3189,43200.0
2014-01-16 11:10:00,39.83,39.84,39.78,39.82,29600.0,30.3189,30.3265,30.2809,30.3113,29600.0
2014-01-16 11:20:00,39.81,39.82,39.75,39.77,28400.0,30.3037,30.3113,30.258,30.2732,28400.0
2014-01-16 11:30:00,39.78,39.9,39.77,39.88,30300.0,30.2809,30.3722,30.2732,30.357,30300.0
2014-01-16 11:40:00,39.89,39.94,39.88,39.92,26500.0,30.3646,30.4027,30.357,30.3874,26500.0
2014-01-16 11:50:00,39.92,39.95,39.9,39.9,81200.0,30.3874,30.4103,30.3722,30.3722,81200.0
2014-01-16 12:00:00,39.9,39.93,39.88,39.88,13100.0,30.3722,30.395,30.357,30.357,13100.0
2014-01-16 12:10:00,39.88,39.89,39.86,39.89,40800.0,30.357,30.3646,30.3418,30.3646,40800.0
2014-01-16 12:20:00,39.89,39.89,39.81,39.86,24700.0,30.3646,30.3646,30.3037,30.3418,24700.0
2014-01-16 12:30:00,39.87,39.87,39.83,39.83,17900.0,30.3494,30.3494,30.3189,30.3189,17900.0
2014-01-16 12:40:00,39.83,39.88,39.83,39.83,26100.0,30.3189,30.357,30.3189,30.3189,26100.0
2014-01-16 12:50:00,39.84,39.86,39.83,39.84,20000.0,30.3265,30.3418,30.3189,30.3265,20000.0
2014-01-16 13:00:00,39.83,39.85,39.8,39.83,17600.0,30.3189,30.3341,30.2961,30.3189,17600.0
2014-01-16 13:10:00,39.83,39.84,39.8,39.84,40500.0,30.3189,30.3265,30.2961,30.3265,40500.0
2014-01-16 13:20:00,39.84,39.84,39.79,39.81,70500.0,30.3265,30.3265,30.2885,30.3037,70500.0
2014-01-16 13:30:00,39.82,39.82,39.79,39.82,24900.0,30.3113,30.3113,30.2885,30.3113,24900.0
2014-01-16 13:40:00,39.82,39.82,39.79,39.8,36600.0,30.3113,30.3113,30.2885,30.2961,36600.0
2014-01-16 13:50:00,39.8,39.82,39.79,39.8,36200.0,30.2961,30.3113,30.2885,30.2961,36200.0
2014-01-16 14:00:00,39.8,39.84,39.79,39.81,68900.0,30.2961,30.3265,30.2885,30.3037,68900.0
2014-01-16 14:10:00,39.8,39.81,39.75,39.75,59800.0,30.2961,30.3037,30.258,30.258,59800.0
2014-01-16 14:20:00,39.75,39.79,39.73,39.79,38600.0,30.258,30.2885,30.2428,30.2885,38600.0
2014-01-16 14:30:00,39.79,39.81,39.77,39.81,402000.0,30.2885,30.3037,30.2732,30.3037,402000.0
2014-01-16 14:40:00,39.8,39.82,39.79,39.82,44600.0,30.2961,30.3113,30.2885,30.3113,44600.0
2014-01-16 14:50:00,39.82,39.87,39.82,39.87,30400.0,30.3113,30.3494,30.3113,30.3494,30400.0
2014-01-16 15:00:00,39.86,39.87,39.85,39.87,27200.0,30.3418,30.3494,30.3341,30.3494,27200.0
2014-01-16 15:10:00,39.86,39.87,39.83,39.84,136000.0,30.3418,30.3494,30.3189,30.3265,136000.0
2014-01-16 15:20:00,39.85,39.88,39.85,39.88,25200.0,30.3341,30.357,30.3341,30.357,25200.0
2014-01-16 15:30:00,39.88,39.9,39.85,39.9,73700.0,30.357,30.3722,30.3341,30.3722,73700.0
2014-01-16 15:40:00,39.9,39.93,39.88,39.89,157600.0,30.3722,30.395,30.357,30.3646,157600.0
2014-01-16 15:50:00,39.89,39.93,39.89,39.9,236200.0,30.3646,30.395,30.3646,30.3722,236200.0
2014-01-17 09:30:00,39.81,40.03,39.75,39.93,167500.0,30.3037,30.4712,30.258,30.395,167500.0
2014-01-17 09:40:00,39.93,40.04,39.93,39.99,65600.0,30.395,30.4788,30.395,30.4407,65600.0
2014-01-17 09:50:00,39.99,40.11,39.98,40.11,40600.0,30.4407,30.5321,30.4331,30.5321,40600.0
2014-01-17 10:00:00,40.1,40.2,40.03,40.14,95100.0,30.5244,30.6006,30.4712,30.5549,95100.0
2014-01-17 10:10:00,40.14,40.19,40.11,40.17,157900.0,30.5549,30.593,30.5321,30.5777,157900.0
2014-01-17 10:20:00,40.17,40.17,40.11,40.11,27500.0,30.5777,30.5777,30.5321,30.5321,27500.0
2014-01-17 10:30:00,40.11,40.15,40.1,40.14,18400.0,30.5321,30.5625,30.5244,30.5549,18400.0
2014-01-17 10:40:00,40.14,40.15,40.11,40.13,21300.0,30.5549,30.5625,30.5321,30.5473,21300.0
2014-01-17 10:50:00,40.13,40.13,40.09,40.1,22700.0,30.5473,30.5473,30.5168,30.5244,22700.0
2014-01-17 11:00:00,40.11,40.14,40.1,40.13,23600.0,30.5321,30.5549,30.5244,30.5473,23600.0
2014-01-17 11:10:00,40.13,40.15,40.12,40.14,14100.0,30.5473,30.5625,30.5397,30.5549,14100.0
2014-01-17 11:20:00,40.14,40.14,40.09,40.09,14800.0,30.5549,30.5549,30.5168,30.5168,14800.0
2014-01-17 11:30:00,40.1,40.12,40.07,40.09,57600.0,30.5244,30.5397,30.5016,30.5168,57600.0
2014-01-17 11:40:00,40.1,40.11,40.09,40.09,64400.0,30.5244,30.5321,30.5168,30.5168,64400.0
2014-01-17 11:50:00,40.09,40.1,40.05,40.05,31000.0,30.5168,30.5244,30.4864,30.4864,31000.0
2014-01-17 12:00:00,40.05,40.1,40.04,40.08,72900.0,30.4864,30.5244,30.4788,30.5092,72900.0
2014-01-17 12:10:00,40.08,40.1,40.08,40.1,34000.0,30.5092,30.5244,30.5092,30.5244,34000.0
2014-01-17 12:20:00,40.09,40.12,40.08,40.12,39600.0,30.5168,30.5397,30.5092,30.5397,39600.0
2014-01-17 12:30:00,40.12,40.13,40.09,40.12,35200.0,30.5397,30.5473,30.5168,30.5397,35200.0
2014-01-17 12:40:00,40.12,40.14,40.11,40.12,26600.0,30.5397,30.5549,30.5321,30.5397,26600.0
2014-01-17 12:50:00,40.13,40.13,40.1,40.1,23100.0,30.5473,30.5473,30.5244,30.5244,23100.0
2014-01-17 13:00:00,40.1,40.12,40.09,40.1,23200.0,30.5244,30.5397,30.5168,30.5244,23200.0
2014-01-17 13:10:00,40.1,40.1,40.03,40.07,72300.0,30.5244,30.5244,30.4712,30.5016,72300.0
2014-01-17 13:20:00,40.06,40.08,40.05,40.06,23400.0,30.494,30.5092,30.4864,30.494,23400.0
2014-01-17 13:30:00,40.06,40.07,40.04,40.07,17400.0,30.494,30.5016,30.4788,30.5016,17400.0
2014-01-17 13:40:00,40.07,40.08,40.05,40.07,25500.0,30.5016,30.5092,30.4864,30.5016,25500.0
2014-01-17 13:50:00,40.07,40.1,40.07,40.09,26600.0,30.5016,30.5244,30.5016,30.5168,26600.0
2014-01-17 14:00:00,40.1,40.11,40.08,40.1,45300.0,30.5244,30.5321,30.5092,30.5244,45300.0
2014-01-17 14:10:00,40.11,40.12,40.07,40.07,51900.0,30.5321,30.5397,30.5016,30.5016,51900.0
2014-01-17 14:20:00,40.07,40.15,40.07,40.15,539100.0,30.5016,30.5625,30.5016,30.5625,539100.0
2014-01-17 14:30:00,40.15,40.19,40.14,40.19,146200.0,30.5625,30.593,30.5549,30.593,146200.0
2014-01-17 14:40:00,40.19,40.19,40.17,40.19,41100.0,30.593,30.593,30.5777,30.593,41100.0
2014-01-17 14:50:00,40.19,40.19,40.16,40.17,103700.0,30.593,30.593,30.5701,30.5777,103700.0
2014-01-17 15:00:00,40.17,40.19,40.12,40.12,186600.0,30.5777,30.593,30.5397,30.5397,186600.0
2014-01-17 15:10:00,40.12,40.12,40.08,40.08,104500.0,30.5397,30.5397,30.5092,30.5092,104500.0
2014-01-17 15:20:00,40.08,40.11,40.06,40.1,40500.0,30.5092,30.5321,30.494,30.5244,40500.0
2014-01-17 15:30:00,40.1,40.1,40.05,40.06,61200.0,30.5244,30.5244,30.4864,30.494,61200.0
2014-01-17 15:40:00,40.06,40.13,40.06,40.12,116000.0,30.494,30.5473,30.494,30.5397,116000.0
2014-01-17 15:50:00,40.13,40.14,40.09,40.09,459800.0,30.5473,30.5549,30.5168,30.5168,459800.0
2014-01-21 09:30:00,40.35,40.7,40.34,40.69,539900.0,30.7147,30.9812,30.7071,30.9736,539900.0
2014-01-21 09:40:00,40.69,40.94,40.69,40.92,374900.0,30.9736,31.1639,30.9736,31.1486,374900.0
2014-01-21 09:50:00,40.91,40.92,40.81,40.82,278800.0,31.141,31.1486,31.0649,31.0725,278800.0
2014-01-21 10:00:00,40.82,40.82,40.76,40.8,220900.0,31.0725,31.0725,31.0268,31.0573,220900.0
2014-01-21 10:10:00,40.81,40.81,40.75,40.77,221000.0,31.0649,31.0649,31.0192,31.0345,221000.0
2014-01-21 10:20:00,40.77,40.77,40.73,40.75,128500.0,31.0345,31.0345,31.004,31.0192,128500.0
2014-01-21 10:30:00,40.75,40.8,40.73,40.8,322400.0,31.0192,31.0573,31.004,31.0573,322400.0
2014-01-21 10:40:00,40.8,40.81,40.75,40.75,69200.0,31.0573,31.0649,31.0192,31.0192,69200.0
2014-01-21 10:50:00,40.75,40.79,40.75,40.79,134900.0,31.0192,31.0497,31.0192,31.0497,134900.0
2014-01-21 11:00:00,40.79,40.81,40.74,40.75,131500.0,31.0497,31.0649,31.0116,31.0192,131500.0
2014-01-21 11:10:00,40.74,40.76,40.71,40.71,221600.0,31.0116,31.0268,30.9888,30.9888,221600.0
2014-01-21 11:20:00,40.7,40.73,40.68,40.68,175200.0,30.9812,31.004,30.9659,30.9659,175200.0
2014-01-21 11:30:00,40.68,40.72,40.68,40.71,44500.0,30.9659,30.9964,30.9659,30.9888,44500.0
2014-01-21 11:40:00,40.69,40.72,40.69,40.71,96000.0,30.9736,30.9964,30.9736,30.9888,96000.0
2014-01-21 11:50:00,40.71,40.71,40.68,40.69,46300.0,30.9888,30.9888,30.9659,30.9736,46300.0
2014-01-21 12:00:00,40.69,40.69,40.63,40.65,15100.0,30.9736,30.9736,30.9279,30.9431,15100.0
2014-01-21 12:10:00,40.66,40.68,40.64,40.67,14800.0,30.9507,30.9659,30.9355,30.9583,14800.0
2014-01-21 12:20:00,40.67,40.77,40.67,40.75,27600.0,30.9583,31.0345,30.9583,31.0192,27600.0
2014-01-21 12:30:00,40.75,40.8,40.75,40.8,25700.0,31.0192,31.0573,31.0192,31.0573,25700.0
2014-01-21 12:40:00,40.8,40.82,40.79,40.8,28400.0,31.0573,31.0725,31.0497,31.0573,28400.0
2014-01-21 12:50:00,40.8,40.8,40.77,40.78,10700.0,31.0573,31.0573,31.0345,31.0421,10700.0
2014-01-21 13:00:00,40.79,40.87,40.78,40.87,58300.0,31.0497,31.1106,31.0421,31.1106,58300.0
2014-01-21 13:10:00,40.87,40.92,40.86,40.92,88400.0,31.1106,31.1486,31.103,31.1486,88400.0
2014-01-21 13:20:00,40.92,40.92,40.86,40.86,51600.0,31.1486,31.1486,31.103,31.103,51600.0
2014-01-21 13:30:00,40.87,40.9,40.86,40.87,57400.0,31.1106,31.1334,31.103,31.1106,57400.0
2014-01-21 13:40:00,40.89,40.91,40.88,40.89,22200.0,31.1258,31.141,31.1182,31.1258,22200.0
2014-01-21 13:50:00,40.89,40.89,40.86,40.86,43400.0,31.1258,31.1258,31.103,31.103,43400.0
2014-01-21 14:00:00,40.86,40.89,40.83,40.84,58300.0,31.103,31.1258,31.0801,31.0877,58300.0
2014-01-21 14:10:00,40.83,40.95,40.82,40.9,140700.0,31.0801,31.1715,31.0725,31.1334,140700.0
2014-01-21 14:20:00,40.89,40.9,40.88,40.89,19800.0,31.1258,31.1334,31.1182,31.1258,19800.0
2014-01-21 14:30:00,40.88,40.9,40.85,40.86,70300.0,31.1182,31.1334,31.0954,31.103,70300.0
2014-01-21 14:40:00,40.86,40.87,40.83,40.84,49800.0,31.103,31.1106,31.0801,31.0877,49800.0
2014-01-21 14:50:00,40.83,40.83,40.79,40.82,58100.0,31.0801,31.0801,31.0497,31.0725,58100.0
2014-01-21 15:00:00,40.81,40.84,40.8,40.82,66400.0,31.0649,31.0877,31.0573,31.0725,66400.0
2014-01-21 15:10:00,40.82,40.84,40.8,40.83,44600.0,31.0725,31.0877,31.0573,31.0801,44600.0
2014-01-21 15:20:00,40.83,40.84,40.79,40.81,61200.0,31.0801,31.0877,31.0497,31.0649,61200.0
2014-01-21 15:30:00,40.81,40.84,40.8,40.84,97400.0,31.0649,31.0877,31.0573,31.0877,97400.0
2014-01-21 15:40:00,40.84,40.86,40.83,40.84,120400.0,31.0877,31.103,31.0801,31.0877,120400.0
2014-01-21 15:50:00,40.84,40.91,40.82,40.91,297700.0,31.0877,31.141,31.0725,31.141,297700.0
2014-01-22 09:30:00,40.96,40.99,40.84,40.89,56500.0,31.1791,31.2019,31.0877,31.1258,56500.0
2014-01-22 09:40:00,40.9,41.07,40.9,40.99,160500.0,31.1334,31.2628,31.1334,31.2019,160500.0
2014-01-22 09:50:00,40.99,41.07,40.92,41.02,55400.0,31.2019,31.2628,31.1486,31.2248,55400.0
2014-01-22 10:00:00,41.03,41.07,41.02,41.03,36900.0,31.2324,31.2628,31.2248,31.2324,36900.0
2014-01-22 10:10:00,41.05,41.06,40.96,41.03,67000.0,31.2476,31.2552,31.1791,31.2324,67000.0
2014-01-22 10:20:00,41.03,41.06,41.0,41.05,14100.0,31.2324,31.2552,31.2095,31.2476,14100.0
2014-01-22 10:30:00,41.06,41.06,41.03,41.03,55000.0,31.2552,31.2552,31.2324,31.2324,55000.0
2014-01-22 10:40:00,41.02,41.05,40.95,40.95,23800.0,31.2248,31.2476,31.1715,31.1715,23800.0
2014-01-22 10:50:00,40.96,41.0,40.93,40.95,32900.0,31.1791,31.2095,31.1562,31.1715,32900.0
2014-01-22 11:00:00,40.95,41.0,40.93,40.99,18900.0,31.1715,31.2095,31.1562,31.2019,18900.0
2014-01-22 11:10:00,40.99,41.0,40.99,40.99,4200.0,31.2019,31.2095,31.2019,31.2019,4200.0
2014-01-22 11:20:00,41.0,41.02,40.97,41.01,17600.0,31.2095,31.2248,31.1867,31.2171,17600.0
2014-01-22 11:30:00,41.02,41.03,40.97,41.01,48400.0,31.2248,31.2324,31.1867,31.2171,48400.0
2014-01-22 11:40:00,41.01,41.03,41.01,41.02,27800.0,31.2171,31.2324,31.2171,31.2248,27800.0
2014-01-22 11:50:00,41.02,41.06,41.02,41.04,27900.0,31.2248,31.2552,31.2248,31.24,27900.0
2014-01-22 12:00:00,41.04,41.05,41.02,41.05,10700.0,31.24,31.2476,31.2248,31.2476,10700.0
2014-01-22 12:10:00,41.05,41.13,41.05,41.12,54200.0,31.2476,31.3085,31.2476,31.3009,54200.0
2014-01-22 12:20:00,41.13,41.15,41.12,41.14,33000.0,31.3085,31.3237,31.3009,31.3161,33000.0
2014-01-22 12:30:00,41.15,41.15,41.11,41.12,20700.0,31.3237,31.3237,31.2933,31.3009,20700.0
2014-01-22 12:40:00,41.13,41.14,41.11,41.14,24000.0,31.3085,31.3161,31.2933,31.3161,24000.0
2014-01-22 12:50:00,41.13,41.17,41.12,41.15,103000.0,31.3085,31.3389,31.3009,31.3237,103000.0
2014-01-22 13:00:00,41.15,41.16,41.12,41.13,15900.0,31.3237,31.3313,31.3009,31.3085,15900.0
2014-01-22 13:10:00,41.13,41.16,41.11,41.13,67400.0,31.3085,31.3313,31.2933,31.3085,67400.0
2014-01-22 13:20:00,41.13,41.17,41.13,41.17,8300.0,31.3085,31.3389,31.3085,31.3389,8300.0
2014-01-22 13:30:00,41.16,41.16,41.13,41.14,26600.0,31.3313,31.3313,31.3085,31.3161,26600.0
2014-01-22 13:40:00,41.14,41.17,41.13,41.14,27800.0,31.3161,31.3389,31.3085,31.3161,27800.0
2014-01-22 13:50:00,41.14,41.18,41.14,41.18,118000.0,31.3161,31.3465,31.3161,31.3465,118000.0
2014-01-22 14:00:00,41.18,41.19,41.16,41.18,28300.0,31.3465,31.3542,31.3313,31.3465,28300.0
2014-01-22 14:10:00,41.19,41.19,41.17,41.19,30800.0,31.3542,31.3542,31.3389,31.3542,30800.0
2014-01-22 14:20:00,41.19,41.21,41.18,41.2,35900.0,31.3542,31.3694,31.3465,31.3618,35900.0
2014-01-22 14:30:00,41.2,41.21,41.19,41.21,26000.0,31.3618,31.3694,31.3542,31.3694,26000.0
2014-01-22 14:40:00,41.21,41.22,41.19,41.2,70400.0,31.3694,31.377,31.3542,31.3618,70400.0
2014-01-22 14:50:00,41.21,41.22,41.19,41.21,67000.0,31.3694,31.377,31.3542,31.3694,67000.0
2014-01-22 15:00:00,41.21,41.23,41.21,41.21,32400.0,31.3694,31.3846,31.3694,31.3694,32400.0
2014-01-22 15:10:00,41.22,41.23,41.21,41.21,20200.0,31.377,31.3846,31.3694,31.3694,20200.0
2014-01-22 15:20:00,41.21,41.23,41.21,41.23,59500.0,31.3694,31.3846,31.3694,31.3846,59500.0
2014-01-22 15:30:00,41.23,41.24,41.2,41.23,53700.0,31.3846,31.3922,31.3618,31.3846,53700.0
2014-01-22 15:40:00,41.23,41.24,41.18,41.18,79700.0,31.3846,31.3922,31.3465,31.3465,79700.0
2014-01-22 15:50:00,41.19,41.19,41.15,41.15,139700.0,31.3542,31.3542,31.3237,31.3237,139700.0
2014-01-23 09:30:00,40.95,40.95,40.52,40.53,284400.0,31.1715,31.1715,30.8442,30.8518,284400.0
2014-01-23 09:40:00,40.53,40.66,40.47,40.51,257100.0,30.8518,30.9507,30.8061,30.8365,257100.0
2014-01-23 09:50:00,40.51,40.59,40.47,40.48,120500.0,30.8365,30.8974,30.8061,30.8137,120500.0
2014-01-23 10:00:00,40.47,40.54,40.42,40.45,229800.0,30.8061,30.8594,30.768,30.7909,229800.0
2014-01-23 10:10:00,40.44,40.46,40.41,40.43,103700.0,30.7833,30.7985,30.7604,30.7756,103700.0
2014-01-23 10:20:00,40.44,40.44,40.39,40.39,137200.0,30.7833,30.7833,30.7452,30.7452,137200.0
2014-01-23 10:30:00,40.38,40.43,40.36,40.39,83600.0,30.7376,30.7756,30.7224,30.7452,83600.0
2014-01-23 10:40:00,40.4,40.44,40.39,40.41,63700.0,30.7528,30.7833,30.7452,30.7604,63700.0
2014-01-23 10:50:00,40.4,40.4,40.36,40.38,74400.0,30.7528,30.7528,30.7224,30.7376,74400.0
2014-01-23 11:00:00,40.38,40.38,40.29,40.34,134800.0,30.7376,30.7376,30.6691,30.7071,134800.0
2014-01-23 11:10:00,40.34,40.36,40.28,40.36,113100.0,30.7071,30.7224,30.6615,30.7224,113100.0
2014-01-23 11:20:00,40.36,40.37,40.33,40.37,30400.0,30.7224,30.73,30.6995,30.73,30400.0
2014-01-23 11:30:00,40.37,40.37,40.32,40.33,45600.0,30.73,30.73,30.6919,30.6995,45600.0
2014-01-23 11:40:00,40.33,40.35,40.31,40.32,38800.0,30.6995,30.7147,30.6843,30.6919,38800.0
2014-01-23 11:50:00,40.33,40.35,40.33,40.35,23800.0,30.6995,30.7147,30.6995,30.7147,23800.0
2014-01-23 12:00:00,40.35,40.35,40.24,40.26,59000.0,30.7147,30.7147,30.631,30.6462,59000.0
2014-01-23 12:10:00,40.26,40.31,40.26,40.3,36500.0,30.6462,30.6843,30.6462,30.6767,36500.0
2014-01-23 12:20:00,40.29,40.31,40.24,40.27,41900.0,30.6691,30.6843,30.631,30.6538,41900.0
2014-01-23 12:30:00,40.27,40.35,40.27,40.34,43000.0,30.6538,30.7147,30.6538,30.7071,43000.0
2014-01-23 12:40:00,40.36,40.39,40.36,40.37,21100.0,30.7224,30.7452,30.7224,30.73,21100.0
2014-01-23 12:50:00,40.37,40.38,40.32,40.36,37100.0,30.73,30.7376,30.6919,30.7224,37100.0
2014-01-23 13:00:00,40.35,40.36,40.31,40.32,54200.0,30.7147,30.7224,30.6843,30.6919,54200.0
2014-01-23 13:10:00,40.33,40.36,40.32,40.36,18100.0,30.6995,30.7224,30.6919,30.7224,18100.0
2014-01-23 13:20:00,40.36,40.38,40.33,40.37,24700.0,30.7224,30.7376,30.6995,30.73,24700.0
2014-01-23 13:30:00,40.37,40.38,40.35,40.35,19300.0,30.73,30.7376,30.7147,30.7147,19300.0
2014-01-23 13:40:00,40.36,40.38,40.25,40.25,85400.0,30.7224,30.7376,30.6386,30.6386,85400.0
2014-01-23 13:50:00,40.25,40.34,40.25,40.29,94300.0,30.6386,30.7071,30.6386,30.6691,94300.0
2014-01-23 14:00:00,40.3,40.35,40.3,40.34,28400.0,30.6767,30.7147,30.6767,30.7071,28400.0
2014-01-23 14:10:00,40.34,40.38,40.33,40.38,100100.0,30.7071,30.7376,30.6995,30.7376,100100.0
2014-01-23 14:20:00,40.38,40.41,40.36,40.38,50200.0,30.7376,30.7604,30.7224,30.7376,50200.0
2014-01-23 14:30:00,40.38,40.42,40.37,40.41,29300.0,30.7376,30.768,30.73,30.7604,29300.0
2014-01-23 14:40:00,40.41,40.43,40.4,40.43,40700.0,30.7604,30.7756,30.7528,30.7756,40700.0
2014-01-23 14:50:00,40.42,40.48,40.42,40.42,143300.0,30.768,30.8137,30.768,30.768,143300.0
2014-01-23 15:00:00,40.43,40.45,40.41,40.43,47800.0,30.7756,30.7909,30.7604,30.7756,47800.0
2014-01-23 15:10:00,40.43,40.45,40.42,40.45,53900.0,30.7756,30.7909,30.768,30.7909,53900.0
2014-01-23 15:20:00,40.45,40.47,40.44,40.47,86300.0,30.7909,30.8061,30.7833,30.8061,86300.0
2014-01-23 15:30:00,40.47,40.56,40.45,40.54,118800.0,30.8061,30.8746,30.7909,30.8594,118800.0
2014-01-23 15:40:00,40.54,40.55,40.49,40.51,205000.0,30.8594,30.867,30.8213,30.8365,205000.0
2014-01-23 15:50:00,40.52,40.57,40.52,40.56,405700.0,30.8442,30.8822,30.8442,30.8746,405700.0
2014-01-24 09:30:00,40.26,40.44,40.11,40.12,143200.0,30.6462,30.7833,30.5321,30.5397,143200.0
2014-01-24 09:40:00,40.11,40.26,40.1,40.24,80500.0,30.5321,30.6462,30.5244,30.631,80500.0
2014-01-24 09:50:00,40.24,40.27,40.16,40.18,157400.0,30.631,30.6538,30.5701,30.5853,157400.0
2014-01-24 10:00:00,40.17,40.28,40.15,40.27,77000.0,30.5777,30.6615,30.5625,30.6538,77000.0
2014-01-24 10:10:00,40.26,40.27,40.15,40.18,110700.0,30.6462,30.6538,30.5625,30.5853,110700.0
2014-01-24 10:20:00,40.17,40.23,40.15,40.22,43700.0,30.5777,30.6234,30.5625,30.6158,43700.0
2014-01-24 10:30:00,40.22,40.22,40.14,40.16,139900.0,30.6158,30.6158,30.5549,30.5701,139900.0
2014-01-24 10:40:00,40.16,40.17,40.1,40.16,54300.0,30.5701,30.5777,30.5244,30.5701,54300.0
2014-01-24 10:50:00,40.17,40.21,40.16,40.16,53600.0,30.5777,30.6082,30.5701,30.5701,53600.0
2014-01-24 11:00:00,40.16,40.2,40.12,40.12,53200.0,30.5701,30.6006,30.5397,30.5397,53200.0
2014-01-24 11:10:00,40.11,40.15,40.06,40.07,178700.0,30.5321,30.5625,30.494,30.5016,178700.0
2014-01-24 11:20:00,40.06,40.07,40.0,40.02,67300.0,30.494,30.5016,30.4483,30.4635,67300.0
2014-01-24 11:30:00,40.02,40.1,40.01,40.08,67800.0,30.4635,30.5244,30.4559,30.5092,67800.0
2014-01-24 11:40:00,40.09,40.13,40.09,40.12,22000.0,30.5168,30.5473,30.5168,30.5397,22000.0
2014-01-24 11:50:00,40.11,40.14,40.1,40.13,22700.0,30.5321,30.5549,30.5244,30.5473,22700.0
2014-01-24 12:00:00,40.13,40.13,40.04,40.04,93300.0,30.5473,30.5473,30.4788,30.4788,93300.0
2014-01-24 12:10:00,40.04,40.06,39.98,39.98,41600.0,30.4788,30.494,30.4331,30.4331,41600.0
2014-01-24 12:20:00,39.97,40.0,39.93,39.94,31000.0,30.4255,30.4483,30.395,30.4027,31000.0
2014-01-24 12:30:00,39.95,39.96,39.89,39.93,25900.0,30.4103,30.4179,30.3646,30.395,25900.0
2014-01-24 12:40:00,39.92,39.93,39.83,39.86,61300.0,30.3874,30.395,30.3189,30.3418,61300.0
2014-01-24 12:50:00,39.86,39.9,39.85,39.87,28600.0,30.3418,30.3722,30.3341,30.3494,28600.0
2014-01-24 13:00:00,39.87,39.87,39.84,39.87,26300.0,30.3494,30.3494,30.3265,30.3494,26300.0
2014-01-24 13:10:00,39.87,39.89,39.84,39.84,24600.0,30.3494,30.3646,30.3265,30.3265,24600.0
2014-01-24 13:20:00,39.83,39.84,39.76,39.8,15600.0,30.3189,30.3265,30.2656,30.2961,15600.0
2014-01-24 13:30:00,39.81,39.86,39.8,39.84,15700.0,30.3037,30.3418,30.2961,30.3265,15700.0
2014-01-24 13:40:00,39.85,39.9,39.82,39.9,35000.0,30.3341,30.3722,30.3113,30.3722,35000.0
2014-01-24 13:50:00,39.91,39.94,39.87,39.89,27000.0,30.3798,30.4027,30.3494,30.3646,27000.0
2014-01-24 14:00:00,39.89,39.9,39.84,39.86,25000.0,30.3646,30.3722,30.3265,30.3418,25000.0
2014-01-24 14:10:00,39.87,39.87,39.83,39.84,22100.0,30.3494,30.3494,30.3189,30.3265,22100.0
2014-01-24 14:20:00,39.83,39.84,39.79,39.8,82200.0,30.3189,30.3265,30.2885,30.2961,82200.0
2014-01-24 14:30:00,39.79,39.82,39.77,39.8,35300.0,30.2885,30.3113,30.2732,30.2961,35300.0
2014-01-24 14:40:00,39.8,39.81,39.74,39.75,205200.0,30.2961,30.3037,30.2504,30.258,205200.0
2014-01-24 14:50:00,39.74,39.77,39.74,39.76,104200.0,30.2504,30.2732,30.2504,30.2656,104200.0
2014-01-24 15:00:00,39.76,39.79,39.74,39.77,24500.0,30.2656,30.2885,30.2504,30.2732,24500.0
2014-01-24 15:10:00,39.78,39.78,39.72,39.76,124000.0,30.2809,30.2809,30.2352,30.2656,124000.0
2014-01-24 15:20:00,39.76,39.79,39.74,39.78,34300.0,30.2656,30.2885,30.2504,30.2809,34300.0
2014-01-24 15:30:00,39.79,39.88,39.77,39.83,52100.0,30.2885,30.357,30.2732,30.3189,52100.0
2014-01-24 15:40:00,39.83,39.85,39.82,39.84,33000.0,30.3189,30.3341,30.3113,30.3265,33000.0
2014-01-24 15:50:00,39.83,39.88,39.81,39.83,104400.0,30.3189,30.357,30.3037,30.3189,104400.0
2014-01-27 09:30:00,39.85,39.99,39.83,39.98,164900.0,30.3341,30.4407,30.3189,30.4331,164900.0
2014-01-27 09:40:00,39.96,40.04,39.82,39.83,111800.0,30.4179,30.4788,30.3113,30.3189,111800.0
2014-01-27 09:50:00,39.82,39.9,39.75,39.87,101700.0,30.3113,30.3722,30.258,30.3494,101700.0
2014-01-27 10:00:00,39.87,39.97,39.84,39.93,89100.0,30.3494,30.4255,30.3265,30.395,89100.0
2014-01-27 10:10:00,39.93,39.99,39.89,39.9,110800.0,30.395,30.4407,30.3646,30.3722,110800.0
2014-01-27 10:20:00,39.89,39.93,39.8,39.82,126400.0,30.3646,30.395,30.2961,30.3113,126400.0
2014-01-27 10:30:00,39.82,39.91,39.79,39.81,123600.0,30.3113,30.3798,30.2885,30.3037,123600.0
2014-01-27 10:40:00,39.8,39.88,39.8,39.81,168300.0,30.2961,30.357,30.2961,30.3037,168300.0
2014-01-27 10:50:00,39.81,39.84,39.71,39.71,100300.0,30.3037,30.3265,30.2276,30.2276,100300.0
2014-01-27 11:00:00,39.71,39.75,39.67,39.7,128900.0,30.2276,30.258,30.1971,30.22,128900.0
2014-01-27 11:10:00,39.7,39.71,39.63,39.68,141400.0,30.22,30.2276,30.1667,30.2047,141400.0
2014-01-27 11:20:00,39.68,39.73,39.66,39.69,124400.0,30.2047,30.2428,30.1895,30.2123,124400.0
2014-01-27 11:30:00,39.69,39.69,39.55,39.58,196600.0,30.2123,30.2123,30.1058,30.1286,196600.0
2014-01-27 11:40:00,39.58,39.59,39.53,39.55,142300.0,30.1286,30.1362,30.0906,30.1058,142300.0
2014-01-27 11:50:00,39.55,39.55,39.43,39.46,210200.0,30.1058,30.1058,30.0144,30.0373,210200.0
2014-01-27 12:00:00,39.46,39.48,39.43,39.46,100300.0,30.0373,30.0525,30.0144,30.0373,100300.0
2014-01-27 12:10:00,39.45,39.45,39.37,39.37,103100.0,30.0297,30.0297,29.9688,29.9688,103100.0
2014-01-27 12:20:00,39.37,39.42,39.3,39.4,86600.0,29.9688,30.0068,29.9155,29.9916,86600.0
2014-01-27 12:30:00,39.39,39.42,39.35,39.41,83500.0,29.984,30.0068,29.9535,29.9992,83500.0
2014-01-27 12:40:00,39.4,39.55,39.39,39.53,116200.0,29.9916,30.1058,29.984,30.0906,116200.0
2014-01-27 12:50:00,39.53,39.55,39.44,39.45,94000.0,30.0906,30.1058,30.022,30.0297,94000.0
2014-01-27 13:00:00,39.45,39.53,39.42,39.49,55300.0,30.0297,30.0906,30.0068,30.0601,55300.0
2014-01-27 13:10:00,39.5,39.54,39.48,39.52,66300.0,30.0677,30.0982,30.0525,30.0829,66300.0
2014-01-27 13:20:00,39.53,39.54,39.46,39.48,67500.0,30.0906,30.0982,30.0373,30.0525,67500.0
2014-01-27 13:30:00,39.49,39.54,39.47,39.53,35800.0,30.0601,30.0982,30.0449,30.0906,35800.0
2014-01-27 13:40:00,39.52,39.62,39.49,39.6,79700.0,30.0829,30.1591,30.0601,30.1438,79700.0
2014-01-27 13:50:00,39.6,39.6,39.54,39.55,42500.0,30.1438,30.1438,30.0982,30.1058,42500.0
2014-01-27 14:00:00,39.55,39.58,39.51,39.51,116500.0,30.1058,30.1286,30.0753,30.0753,116500.0
2014-01-27 14:10:00,39.51,39.57,39.51,39.51,60700.0,30.0753,30.121,30.0753,30.0753,60700.0
2014-01-27 14:20:00,39.52,39.54,39.48,39.52,46800.0,30.0829,30.0982,30.0525,30.0829,46800.0
2014-01-27 14:30:00,39.52,39.61,39.51,39.61,53000.0,30.0829,30.1515,30.0753,30.1515,53000.0
2014-01-27 14:40:00,39.61,39.62,39.56,39.58,127600.0,30.1515,30.1591,30.1134,30.1286,127600.0
2014-01-27 14:50:00,39.58,39.59,39.55,39.59,77900.0,30.1286,30.1362,30.1058,30.1362,77900.0
2014-01-27 15:00:00,39.58,39.58,39.49,39.53,105200.0,30.1286,30.1286,30.0601,30.0906,105200.0
2014-01-27 15:10:00,39.52,39.56,39.5,39.53,61200.0,30.0829,30.1134,30.0677,30.0906,61200.0
2014-01-27 15:20:00,39.52,39.53,39.46,39.47,89900.0,30.0829,30.0906,30.0373,30.0449,89900.0
2014-01-27 15:30:00,39.48,39.5,39.4,39.44,171000.0,30.0525,30.0677,29.9916,30.022,171000.0
2014-01-27 15:40:00,39.45,39.45,39.39,39.4,168700.0,30.0297,30.0297,29.984,29.9916,168700.0
2014-01-27 15:50:00,39.41,39.43,39.25,39.25,256800.0,29.9992,30.0144,29.8774,29.8774,256800.0
2014-01-28 09:30:00,39.32,39.4,39.12,39.19,94600.0,29.9307,29.9916,29.7785,29.8317,94600.0
2014-01-28 09:40:00,39.19,39.3,39.17,39.28,44300.0,29.8317,29.9155,29.8165,29.9003,44300.0
2014-01-28 09:50:00,39.27,39.41,39.24,39.38,70200.0,29.8926,29.9992,29.8698,29.9764,70200.0
2014-01-28 10:00:00,39.4,39.61,39.39,39.61,489400.0,29.9916,30.1515,29.984,30.1515,489400.0
2014-01-28 10:10:00,39.61,39.61,39.48,39.49,69200.0,30.1515,30.1515,30.0525,30.0601,69200.0
2014-01-28 10:20:00,39.48,39.48,39.35,39.4,93000.0,30.0525,30.0525,29.9535,29.9916,93000.0
2014-01-28 10:30:00,39.39,39.51,39.37,39.5,112700.0,29.984,30.0753,29.9688,30.0677,112700.0
2014-01-28 10:40:00,39.5,39.5,39.43,39.44,49900.0,30.0677,30.0677,30.0144,30.022,49900.0
2014-01-28 10:50:00,39.44,39.44,39.39,39.39,76600.0,30.022,30.022,29.984,29.984,76600.0
2014-01-28 11:00:00,39.4,39.44,39.36,39.37,40200.0,29.9916,30.022,29.9612,29.9688,40200.0
2014-01-28 11:10:00,39.35,39.38,39.26,39.28,25500.0,29.9535,29.9764,29.885,29.9003,25500.0
2014-01-28 11:20:00,39.28,39.29,39.23,39.23,76600.0,29.9003,29.9079,29.8622,29.8622,76600.0
2014-01-28 11:30:00,39.24,39.27,39.12,39.14,53800.0,29.8698,29.8926,29.7785,29.7937,53800.0
2014-01-28 11:40:00,39.14,39.19,39.12,39.15,81600.0,29.7937,29.8317,29.7785,29.8013,81600.0
2014-01-28 11:50:00,39.14,39.23,39.14,39.23,45700.0,29.7937,29.8622,29.7937,29.8622,45700.0
2014-01-28 12:00:00,39.22,39.26,39.18,39.24,24800.0,29.8546,29.885,29.8241,29.8698,24800.0
2014-01-28 12:10:00,39.23,39.23,39.18,39.21,35100.0,29.8622,29.8622,29.8241,29.847,35100.0
2014-01-28 12:20:00,39.21,39.24,39.18,39.24,23900.0,29.847,29.8698,29.8241,29.8698,23900.0
2014-01-28 12:30:00,39.25,39.29,39.24,39.24,28200.0,29.8774,29.9079,29.8698,29.8698,28200.0
2014-01-28 12:40:00,39.24,39.29,39.23,39.25,40400.0,29.8698,29.9079,29.8622,29.8774,40400.0
2014-01-28 12:50:00,39.25,39.27,39.19,39.27,24700.0,29.8774,29.8926,29.8317,29.8926,24700.0
2014-01-28 13:00:00,39.28,39.29,39.22,39.23,13400.0,29.9003,29.9079,29.8546,29.8622,13400.0
2014-01-28 13:10:00,39.24,39.27,39.24,39.27,11300.0,29.8698,29.8926,29.8698,29.8926,11300.0
2014-01-28 13:20:00,39.27,39.28,39.22,39.25,26600.0,29.8926,29.9003,29.8546,29.8774,26600.0
2014-01-28 13:30:00,39.25,39.27,39.21,39.23,47800.0,29.8774,29.8926,29.847,29.8622,47800.0
2014-01-28 13:40:00,39.24,39.28,39.24,39.25,36300.0,29.8698,29.9003,29.8698,29.8774,36300.0
2014-01-28 13:50:00,39.24,39.26,39.23,39.24,13000.0,29.8698,29.885,29.8622,29.8698,13000.0
2014-01-28 14:00:00,39.23,39.25,39.21,39.24,8400.0,29.8622,29.8774,29.847,29.8698,8400.0
2014-01-28 14:10:00,39.24,39.25,39.22,39.24,9400.0,29.8698,29.8774,29.8546,29.8698,9400.0
2014-01-28 14:20:00,39.23,39.26,39.21,39.24,64100.0,29.8622,29.885,29.847,29.8698,64100.0
2014-01-28 14:30:00,39.24,39.28,39.23,39.26,19200.0,29.8698,29.9003,29.8622,29.885,19200.0
2014-01-28 14:40:00,39.27,39.28,39.23,39.24,18600.0,29.8926,29.9003,29.8622,29.8698,18600.0
2014-01-28 14:50:00,39.24,39.32,39.24,39.28,95600.0,29.8698,29.9307,29.8698,29.9003,95600.0
2014-01-28 15:00:00,39.28,39.3,39.24,39.28,94900.0,29.9003,29.9155,29.8698,29.9003,94900.0
2014-01-28 15:10:00,39.27,39.31,39.27,39.29,48600.0,29.8926,29.9231,29.8926,29.9079,48600.0
2014-01-28 15:20:00,39.29,39.31,39.28,39.3,82600.0,29.9079,29.9231,29.9003,29.9155,82600.0
2014-01-28 15:30:00,39.3,39.33,39.29,39.32,53800.0,29.9155,29.9383,29.9079,29.9307,53800.0
2014-01-28 15:40:00,39.32,39.33,39.26,39.26,130500.0,29.9307,29.9383,29.885,29.885,130500.0
2014-01-28 15:50:00,39.27,39.31,39.22,39.31,156700.0,29.8926,29.9231,29.8546,29.9231,156700.0
2014-01-29 09:30:00,38.99,39.08,38.91,39.05,227900.0,29.6795,29.748,29.6186,29.7252,227900.0
2014-01-29 09:40:00,39.07,39.1,38.94,38.96,136200.0,29.7404,29.7632,29.6414,29.6567,136200.0
2014-01-29 09:50:00,38.96,39.06,38.94,39.04,103400.0,29.6567,29.7328,29.6414,29.7176,103400.0
2014-01-29 10:00:00,39.06,39.17,39.04,39.17,102200.0,29.7328,29.8165,29.7176,29.8165,102200.0
2014-01-29 10:10:00,39.16,39.17,39.02,39.05,47500.0,29.8089,29.8165,29.7023,29.7252,47500.0
2014-01-29 10:20:00,39.05,39.08,39.0,39.06,128000.0,29.7252,29.748,29.6871,29.7328,128000.0
2014-01-29 10:30:00,39.07,39.1,39.02,39.09,64300.0,29.7404,29.7632,29.7023,29.7556,64300.0
2014-01-29 10:40:00,39.09,39.15,39.06,39.12,29100.0,29.7556,29.8013,29.7328,29.7785,29100.0
2014-01-29 10:50:00,39.12,39.15,39.04,39.07,58100.0,29.7785,29.8013,29.7176,29.7404,58100.0
2014-01-29 11:00:00,39.08,39.12,39.07,39.08,46500.0,29.748,29.7785,29.7404,29.748,46500.0
2014-01-29 11:10:00,39.08,39.14,39.06,39.1,44200.0,29.748,29.7937,29.7328,29.7632,44200.0
2014-01-29 11:20:00,39.09,39.16,39.07,39.13,53800.0,29.7556,29.8089,29.7404,29.7861,53800.0
2014-01-29 11:30:00,39.13,39.14,39.05,39.05,70900.0,29.7861,29.7937,29.7252,29.7252,70900.0
2014-01-29 11:40:00,39.05,39.06,39.0,39.05,65200.0,29.7252,29.7328,29.6871,29.7252,65200.0
2014-01-29 11:50:00,39.04,39.07,39.04,39.07,23100.0,29.7176,29.7404,29.7176,29.7404,23100.0
2014-01-29 12:00:00,39.07,39.07,38.98,38.98,25700.0,29.7404,29.7404,29.6719,29.6719,25700.0
2014-01-29 12:10:00,38.99,39.01,38.94,38.94,42900.0,29.6795,29.6947,29.6414,29.6414,42900.0
2014-01-29 12:20:00,38.94,38.98,38.91,38.91,10400.0,29.6414,29.6719,29.6186,29.6186,10400.0
2014-01-29 12:30:00,38.91,38.91,38.79,38.83,66600.0,29.6186,29.6186,29.5273,29.5577,66600.0
2014-01-29 12:40:00,38.83,38.87,38.8,38.87,26100.0,29.5577,29.5882,29.5349,29.5882,26100.0
2014-01-29 12:50:00,38.88,38.9,38.85,38.89,10000.0,29.5958,29.611,29.5729,29.6034,10000.0
2014-01-29 13:00:00,38.88,38.88,38.81,38.83,10300.0,29.5958,29.5958,29.5425,29.5577,10300.0
2014-01-29 13:10:00,38.82,38.84,38.77,38.77,24800.0,29.5501,29.5653,29.512,29.512,24800.0
2014-01-29 13:20:00,38.78,38.79,38.7,38.73,73000.0,29.5196,29.5273,29.4588,29.4816,73000.0
2014-01-29 13:30:00,38.73,38.77,38.72,38.73,40300.0,29.4816,29.512,29.474,29.4816,40300.0
2014-01-29 13:40:00,38.73,38.73,38.67,38.69,27400.0,29.4816,29.4816,29.4359,29.4511,27400.0
2014-01-29 13:50:00,38.69,38.72,38.67,38.67,30900.0,29.4511,29.474,29.4359,29.4359,30900.0
2014-01-29 14:00:00,38.68,38.79,38.63,38.71,98900.0,29.4435,29.5273,29.4055,29.4664,98900.0
2014-01-29 14:10:00,38.7,38.74,38.58,38.61,226500.0,29.4588,29.4892,29.3674,29.3902,226500.0
2014-01-29 14:20:00,38.61,38.69,38.58,38.67,158000.0,29.3902,29.4511,29.3674,29.4359,158000.0
2014-01-29 14:30:00,38.66,38.79,38.65,38.79,107100.0,29.4283,29.5273,29.4207,29.5273,107100.0
2014-01-29 14:40:00,38.79,38.84,38.75,38.76,147900.0,29.5273,29.5653,29.4968,29.5044,147900.0
2014-01-29 14:50:00,38.76,38.78,38.64,38.67,108400.0,29.5044,29.5196,29.4131,29.4359,108400.0
2014-01-29 15:00:00,38.65,38.65,38.6,38.64,153300.0,29.4207,29.4207,29.3826,29.4131,153300.0
2014-01-29 15:10:00,38.64,38.64,38.51,38.53,107600.0,29.4131,29.4131,29.3141,29.3293,107600.0
2014-01-29 15:20:00,38.52,38.63,38.52,38.58,116400.0,29.3217,29.4055,29.3217,29.3674,116400.0
2014-01-29 15:30:00,38.58,38.65,38.57,38.64,169000.0,29.3674,29.4207,29.3598,29.4131,169000.0
2014-01-29 15:40:00,38.63,38.67,38.6,38.63,253700.0,29.4055,29.4359,29.3826,29.4055,253700.0
2014-01-29 15:50:00,38.63,38.63,38.5,38.53,531700.0,29.4055,29.4055,29.3065,29.3293,531700.0
2014-01-30 09:30:00,38.79,39.0,38.66,38.8,76600.0,29.5273,29.6871,29.4283,29.5349,76600.0
2014-01-30 09:40:00,38.8,38.81,38.51,38.59,133300.0,29.5349,29.5425,29.3141,29.375,133300.0
2014-01-30 09:50:00,38.59,38.71,38.59,38.66,45600.0,29.375,29.4664,29.375,29.4283,45600.0
2014-01-30 10:00:00,38.66,38.67,38.55,38.58,78700.0,29.4283,29.4359,29.3446,29.3674,78700.0
2014-01-30 10:10:00,38.59,38.64,38.54,38.59,41100.0,29.375,29.4131,29.337,29.375,41100.0
2014-01-30 10:20:00,38.59,38.76,38.58,38.71,34100.0,29.375,29.5044,29.3674,29.4664,34100.0
2014-01-30 10:30:00,38.72,38.75,38.7,38.7,23100.0,29.474,29.4968,29.4588,29.4588,23100.0
2014-01-30 10:40:00,38.71,38.76,38.71,38.71,62600.0,29.4664,29.5044,29.4664,29.4664,62600.0
2014-01-30 10:50:00,38.7,38.75,38.69,38.73,40500.0,29.4588,29.4968,29.4511,29.4816,40500.0
2014-01-30 11:00:00,38.74,38.8,38.73,38.8,19900.0,29.4892,29.5349,29.4816,29.5349,19900.0
2014-01-30 11:10:00,38.8,38.85,38.79,38.84,59800.0,29.5349,29.5729,29.5273,29.5653,59800.0
2014-01-30 11:20:00,38.85,38.91,38.84,38.87,81400.0,29.5729,29.6186,29.5653,29.5882,81400.0
2014-01-30 11:30:00,38.87,38.93,38.86,38.91,49800.0,29.5882,29.6338,29.5805,29.6186,49800.0
2014-01-30 11:40:00,38.9,38.96,38.9,38.95,56100.0,29.611,29.6567,29.611,29.6491,56100.0
2014-01-30 11:50:00,38.95,39.02,38.94,39.0,72100.0,29.6491,29.7023,29.6414,29.6871,72100.0
2014-01-30 12:00:00,39.02,39.02,38.98,39.0,47100.0,29.7023,29.7023,29.6719,29.6871,47100.0
2014-01-30 12:10:00,39.01,39.01,38.95,38.95,6900.0,29.6947,29.6947,29.6491,29.6491,6900.0
2014-01-30 12:20:00,38.96,39.01,38.96,38.98,40000.0,29.6567,29.6947,29.6567,29.6719,40000.0
2014-01-30 12:30:00,38.98,38.99,38.95,38.98,18500.0,29.6719,29.6795,29.6491,29.6719,18500.0
2014-01-30 12:40:00,39.0,39.04,38.99,39.03,71500.0,29.6871,29.7176,29.6795,29.71,71500.0
2014-01-30 12:50:00,39.04,39.04,39.01,39.01,23800.0,29.7176,29.7176,29.6947,29.6947,23800.0
2014-01-30 13:00:00,39.0,39.01,38.97,38.98,41700.0,29.6871,29.6947,29.6643,29.6719,41700.0
2014-01-30 13:10:00,38.97,38.99,38.92,38.98,80100.0,29.6643,29.6795,29.6262,29.6719,80100.0
2014-01-30 13:20:00,38.99,39.03,38.97,39.03,89500.0,29.6795,29.71,29.6643,29.71,89500.0
2014-01-30 13:30:00,39.04,39.09,39.04,39.05,89300.0,29.7176,29.7556,29.7176,29.7252,89300.0
2014-01-30 13:40:00,39.05,39.11,39.04,39.1,61300.0,29.7252,29.7708,29.7176,29.7632,61300.0
2014-01-30 13:50:00,39.1,39.12,39.05,39.08,51200.0,29.7632,29.7785,29.7252,29.748,51200.0
2014-01-30 14:00:00,39.08,39.08,39.01,39.01,18400.0,29.748,29.748,29.6947,29.6947,18400.0
2014-01-30 14:10:00,39.01,39.03,38.99,39.02,27100.0,29.6947,29.71,29.6795,29.7023,27100.0
2014-01-30 14:20:00,39.02,39.08,39.01,39.07,72700.0,29.7023,29.748,29.6947,29.7404,72700.0
2014-01-30 14:30:00,39.08,39.12,39.08,39.1,44800.0,29.748,29.7785,29.748,29.7632,44800.0
2014-01-30 14:40:00,39.11,39.13,39.06,39.08,45900.0,29.7708,29.7861,29.7328,29.748,45900.0
2014-01-30 14:50:00,39.07,39.1,39.05,39.06,31900.0,29.7404,29.7632,29.7252,29.7328,31900.0
2014-01-30 15:00:00,39.07,39.1,39.07,39.08,14700.0,29.7404,29.7632,29.7404,29.748,14700.0
2014-01-30 15:10:00,39.09,39.14,39.09,39.13,25000.0,29.7556,29.7937,29.7556,29.7861,25000.0
2014-01-30 15:20:00,39.12,39.15,39.11,39.13,49000.0,29.7785,29.8013,29.7708,29.7861,49000.0
2014-01-30 15:30:00,39.14,39.14,39.08,39.09,88700.0,29.7937,29.7937,29.748,29.7556,88700.0
2014-01-30 15:40:00,39.09,39.13,39.07,39.08,138700.0,29.7556,29.7861,29.7404,29.748,138700.0
2014-01-30 15:50:00,39.08,39.09,38.96,38.97,392600.0,29.748,29.7556,29.6567,29.6643,392600.0
2014-01-31 09:30:00,38.42,38.62,38.32,38.4,166900.0,29.2456,29.3979,29.1695,29.2304,166900.0
2014-01-31 09:40:00,38.39,38.52,38.36,38.51,134300.0,29.2228,29.3217,29.1999,29.3141,134300.0
2014-01-31 09:50:00,38.53,38.63,38.52,38.56,46400.0,29.3293,29.4055,29.3217,29.3522,46400.0
2014-01-31 10:00:00,38.56,38.64,38.54,38.6,95500.0,29.3522,29.4131,29.337,29.3826,95500.0
2014-01-31 10:10:00,38.6,38.62,38.49,38.56,65500.0,29.3826,29.3979,29.2989,29.3522,65500.0
2014-01-31 10:20:00,38.56,38.56,38.48,38.5,35100.0,29.3522,29.3522,29.2913,29.3065,35100.0
2014-01-31 10:30:00,38.5,38.55,38.5,38.53,23800.0,29.3065,29.3446,29.3065,29.3293,23800.0
2014-01-31 10:40:00,38.53,38.62,38.49,38.62,44700.0,29.3293,29.3979,29.2989,29.3979,44700.0
2014-01-31 10:50:00,38.61,38.64,38.54,38.59,95300.0,29.3902,29.4131,29.337,29.375,95300.0
2014-01-31 11:00:00,38.59,38.77,38.59,38.77,107000.0,29.375,29.512,29.375,29.512,107000.0
2014-01-31 11:10:00,38.76,38.77,38.61,38.61,42200.0,29.5044,29.512,29.3902,29.3902,42200.0
2014-01-31 11:20:00,38.61,38.68,38.61,38.68,27300.0,29.3902,29.4435,29.3902,29.4435,27300.0
2014-01-31 11:30:00,38.67,38.69,38.6,38.62,69900.0,29.4359,29.4511,29.3826,29.3979,69900.0
2014-01-31 11:40:00,38.63,38.66,38.59,38.6,96400.0,29.4055,29.4283,29.375,29.3826,96400.0
2014-01-31 11:50:00,38.59,38.63,38.58,38.62,64300.0,29.375,29.4055,29.3674,29.3979,64300.0
2014-01-31 12:00:00,38.63,38.65,38.61,38.63,39700.0,29.4055,29.4207,29.3902,29.4055,39700.0
2014-01-31 12:10:00,38.63,38.65,38.57,38.59,24700.0,29.4055,29.4207,29.3598,29.375,24700.0
2014-01-31 12:20:00,38.59,38.59,38.57,38.57,29000.0,29.375,29.375,29.3598,29.3598,29000.0
2014-01-31 12:30:00,38.57,38.57,38.49,38.53,48800.0,29.3598,29.3598,29.2989,29.3293,48800.0
2014-01-31 12:40:00,38.53,38.58,38.5,38.57,32600.0,29.3293,29.3674,29.3065,29.3598,32600.0
2014-01-31 12:50:00,38.57,38.58,38.53,38.55,45000.0,29.3598,29.3674,29.3293,29.3446,45000.0
2014-01-31 13:00:00,38.55,38.56,38.5,38.55,17700.0,29.3446,29.3522,29.3065,29.3446,17700.0
2014-01-31 13:10:00,38.54,38.55,38.48,38.48,40800.0,29.337,29.3446,29.2913,29.2913,40800.0
2014-01-31 13:20:00,38.49,38.52,38.48,38.52,23100.0,29.2989,29.3217,29.2913,29.3217,23100.0
2014-01-31 13:30:00,38.52,38.55,38.51,38.54,24300.0,29.3217,29.3446,29.3141,29.337,24300.0
2014-01-31 13:40:00,38.55,38.6,38.55,38.55,22900.0,29.3446,29.3826,29.3446,29.3446,22900.0
2014-01-31 13:50:00,38.56,38.6,38.55,38.6,24300.0,29.3522,29.3826,29.3446,29.3826,24300.0
2014-01-31 14:00:00,38.6,38.64,38.58,38.6,15400.0,29.3826,29.4131,29.3674,29.3826,15400.0
2014-01-31 14:10:00,38.6,38.61,38.55,38.58,25900.0,29.3826,29.3902,29.3446,29.3674,25900.0
2014-01-31 14:20:00,38.59,38.62,38.58,38.61,45200.0,29.375,29.3979,29.3674,29.3902,45200.0
2014-01-31 14:30:00,38.61,38.63,38.58,38.62,20600.0,29.3902,29.4055,29.3674,29.3979,20600.0
2014-01-31 14:40:00,38.62,38.68,38.62,38.67,25100.0,29.3979,29.4435,29.3979,29.4359,25100.0
2014-01-31 14:50:00,38.67,38.67,38.61,38.63,39200.0,29.4359,29.4359,29.3902,29.4055,39200.0
2014-01-31 15:00:00,38.62,38.62,38.55,38.55,64100.0,29.3979,29.3979,29.3446,29.3446,64100.0
2014-01-31 15:10:00,38.55,38.57,38.53,38.54,83000.0,29.3446,29.3598,29.3293,29.337,83000.0
2014-01-31 15:20:00,38.54,38.54,38.49,38.49,163600.0,29.337,29.337,29.2989,29.2989,163600.0
2014-01-31 15:30:00,38.48,38.52,38.45,38.46,86200.0,29.2913,29.3217,29.2685,29.2761,86200.0
2014-01-31 15:40:00,38.46,38.47,38.39,38.41,116200.0,29.2761,29.2837,29.2228,29.238,116200.0
2014-01-31 15:50:00,38.41,38.41,38.28,38.29,426700.0,29.238,29.238,29.139,29.1467,426700.0
2014-02-03 09:30:00,38.16,38.37,38.11,38.31,132200.0,29.0477,29.2076,29.0096,29.1619,132200.0
2014-02-03 09:40:00,38.3,38.34,38.07,38.08,227700.0,29.1543,29.1847,28.9792,28.9868,227700.0
2014-02-03 09:50:00,38.08,38.22,38.07,38.2,48400.0,28.9868,29.0934,28.9792,29.0781,48400.0
2014-02-03 10:00:00,38.2,38.21,37.97,37.97,239900.0,29.0781,29.0858,28.9031,28.9031,239900.0
2014-02-03 10:10:00,37.97,37.97,37.81,37.81,180300.0,28.9031,28.9031,28.7813,28.7813,180300.0
2014-02-03 10:20:00,37.8,37.9,37.78,37.86,144900.0,28.7737,28.8498,28.7584,28.8193,144900.0
2014-02-03 10:30:00,37.86,37.86,37.77,37.85,99300.0,28.8193,28.8193,28.7508,28.8117,99300.0
2014-02-03 10:40:00,37.84,37.85,37.8,37.81,67800.0,28.8041,28.8117,28.7737,28.7813,67800.0
2014-02-03 10:50:00,37.82,37.82,37.62,37.63,243100.0,28.7889,28.7889,28.6366,28.6443,243100.0
2014-02-03 11:00:00,37.63,37.63,37.45,37.45,167800.0,28.6443,28.6443,28.5072,28.5072,167800.0
2014-02-03 11:10:00,37.45,37.47,37.34,37.4,187300.0,28.5072,28.5225,28.4235,28.4692,187300.0
2014-02-03 11:20:00,37.4,37.44,37.39,37.4,82000.0,28.4692,28.4996,28.4616,28.4692,82000.0
2014-02-03 11:30:00,37.39,37.43,37.34,37.36,90900.0,28.4616,28.492,28.4235,28.4387,90900.0
2014-02-03 11:40:00,37.37,37.41,37.32,37.32,91700.0,28.4463,28.4768,28.4083,28.4083,91700.0
2014-02-03 11:50:00,37.31,37.35,37.28,37.28,57100.0,28.4007,28.4311,28.3778,28.3778,57100.0
2014-02-03 12:00:00,37.28,37.28,37.19,37.24,98800.0,28.3778,28.3778,28.3093,28.3474,98800.0
2014-02-03 12:10:00,37.25,37.33,37.21,37.26,59700.0,28.355,28.4159,28.3246,28.3626,59700.0
2014-02-03 12:20:00,37.26,37.29,37.2,37.27,61600.0,28.3626,28.3854,28.3169,28.3702,61600.0
2014-02-03 12:30:00,37.28,37.36,37.24,37.24,40500.0,28.3778,28.4387,28.3474,28.3474,40500.0
2014-02-03 12:40:00,37.22,37.3,37.22,37.28,115000.0,28.3322,28.3931,28.3322,28.3778,115000.0
2014-02-03 12:50:00,37.27,37.29,37.19,37.19,79500.0,28.3702,28.3854,28.3093,28.3093,79500.0
2014-02-03 13:00:00,37.19,37.22,37.11,37.17,89900.0,28.3093,28.3322,28.2484,28.2941,89900.0
2014-02-03 13:10:00,37.18,37.2,37.1,37.1,34900.0,28.3017,28.3169,28.2408,28.2408,34900.0
2014-02-03 13:20:00,37.11,37.11,36.99,37.03,112500.0,28.2484,28.2484,28.1571,28.1875,112500.0
2014-02-03 13:30:00,37.03,37.09,37.0,37.05,117200.0,28.1875,28.2332,28.1647,28.2028,117200.0
2014-02-03 13:40:00,37.05,37.17,37.02,37.15,75300.0,28.2028,28.2941,28.1799,28.2789,75300.0
2014-02-03 13:50:00,37.15,37.22,37.13,37.15,54800.0,28.2789,28.3322,28.2637,28.2789,54800.0
2014-02-03 14:00:00,37.14,37.2,37.12,37.16,84500.0,28.2713,28.3169,28.256,28.2865,84500.0
2014-02-03 14:10:00,37.15,37.21,37.14,37.2,39600.0,28.2789,28.3246,28.2713,28.3169,39600.0
2014-02-03 14:20:00,37.2,37.2,37.11,37.15,81100.0,28.3169,28.3169,28.2484,28.2789,81100.0
2014-02-03 14:30:00,37.15,37.15,37.02,37.07,85100.0,28.2789,28.2789,28.1799,28.218,85100.0
2014-02-03 14:40:00,37.05,37.07,37.0,37.01,75900.0,28.2028,28.218,28.1647,28.1723,75900.0
2014-02-03 14:50:00,37.01,37.04,36.95,36.95,93700.0,28.1723,28.1951,28.1266,28.1266,93700.0
2014-02-03 15:00:00,36.95,37.04,36.94,37.01,279000.0,28.1266,28.1951,28.119,28.1723,279000.0
2014-02-03 15:10:00,37.0,37.03,36.94,36.96,331400.0,28.1647,28.1875,28.119,28.1343,331400.0
2014-02-03 15:20:00,36.96,36.98,36.89,36.98,108600.0,28.1343,28.1495,28.081,28.1495,108600.0
2014-02-03 15:30:00,36.98,37.0,36.9,36.91,122800.0,28.1495,28.1647,28.0886,28.0962,122800.0
2014-02-03 15:40:00,36.92,36.93,36.82,36.83,283100.0,28.1038,28.1114,28.0277,28.0353,283100.0
2014-02-03 15:50:00,36.83,36.94,36.83,36.85,538900.0,28.0353,28.119,28.0353,28.0505,538900.0
2014-02-04 09:30:00,37.03,37.25,37.0,37.0,104600.0,28.1875,28.355,28.1647,28.1647,104600.0
2014-02-04 09:40:00,36.96,36.99,36.81,36.91,139200.0,28.1343,28.1571,28.0201,28.0962,139200.0
2014-02-04 09:50:00,36.92,37.2,36.9,37.15,126500.0,28.1038,28.3169,28.0886,28.2789,126500.0
2014-02-04 10:00:00,37.19,37.23,37.13,37.15,101200.0,28.3093,28.3398,28.2637,28.2789,101200.0
2014-02-04 10:10:00,37.17,37.22,37.12,37.16,43800.0,28.2941,28.3322,28.256,28.2865,43800.0
2014-02-04 10:20:00,37.14,37.16,37.03,37.07,75700.0,28.2713,28.2865,28.1875,28.218,75700.0
2014-02-04 10:30:00,37.08,37.21,37.08,37.15,32400.0,28.2256,28.3246,28.2256,28.2789,32400.0
2014-02-04 10:40:00,37.16,37.2,37.12,37.14,24100.0,28.2865,28.3169,28.256,28.2713,24100.0
2014-02-04 10:50:00,37.15,37.23,37.14,37.19,52800.0,28.2789,28.3398,28.2713,28.3093,52800.0
2014-02-04 11:00:00,37.19,37.31,37.17,37.31,43500.0,28.3093,28.4007,28.2941,28.4007,43500.0
2014-02-04 11:10:00,37.31,37.35,37.28,37.32,30500.0,28.4007,28.4311,28.3778,28.4083,30500.0
2014-02-04 11:20:00,37.32,37.43,37.31,37.43,36200.0,28.4083,28.492,28.4007,28.492,36200.0
2014-02-04 11:30:00,37.44,37.56,37.43,37.56,74100.0,28.4996,28.591,28.492,28.591,74100.0
2014-02-04 11:40:00,37.56,37.69,37.55,37.68,181700.0,28.591,28.6899,28.5834,28.6823,181700.0
2014-02-04 11:50:00,37.68,37.71,37.66,37.71,101500.0,28.6823,28.7052,28.6671,28.7052,101500.0
2014-02-04 12:00:00,37.71,37.77,37.71,37.73,204300.0,28.7052,28.7508,28.7052,28.7204,204300.0
2014-02-04 12:10:00,37.73,37.77,37.72,37.74,68700.0,28.7204,28.7508,28.7128,28.728,68700.0
2014-02-04 12:20:00,37.73,37.76,37.71,37.71,48400.0,28.7204,28.7432,28.7052,28.7052,48400.0
2014-02-04 12:30:00,37.72,37.75,37.71,37.71,53800.0,28.7128,28.7356,28.7052,28.7052,53800.0
2014-02-04 12:40:00,37.7,37.72,37.69,37.69,55500.0,28.6975,28.7128,28.6899,28.6899,55500.0
2014-02-04 12:50:00,37.69,37.73,37.68,37.72,40700.0,28.6899,28.7204,28.6823,28.7128,40700.0
2014-02-04 13:00:00,37.71,37.73,37.71,37.72,22500.0,28.7052,28.7204,28.7052,28.7128,22500.0
2014-02-04 13:10:00,37.71,37.72,37.64,37.64,38000.0,28.7052,28.7128,28.6519,28.6519,38000.0
2014-02-04 13:20:00,37.63,37.63,37.58,37.62,93000.0,28.6443,28.6443,28.6062,28.6366,93000.0
2014-02-04 13:30:00,37.63,37.69,37.62,37.64,51200.0,28.6443,28.6899,28.6366,28.6519,51200.0
2014-02-04 13:40:00,37.65,37.66,37.59,37.59,42900.0,28.6595,28.6671,28.6138,28.6138,42900.0
2014-02-04 13:50:00,37.6,37.62,37.46,37.47,244300.0,28.6214,28.6366,28.5149,28.5225,244300.0
2014-02-04 14:00:00,37.47,37.51,37.43,37.48,123700.0,28.5225,28.5529,28.492,28.5301,123700.0
2014-02-04 14:10:00,37.48,37.53,37.48,37.5,100600.0,28.5301,28.5681,28.5301,28.5453,100600.0
2014-02-04 14:20:00,37.5,37.54,37.48,37.53,62800.0,28.5453,28.5758,28.5301,28.5681,62800.0
2014-02-04 14:30:00,37.52,37.57,37.51,37.55,46000.0,28.5605,28.5986,28.5529,28.5834,46000.0
2014-02-04 14:40:00,37.56,37.6,37.55,37.57,55300.0,28.591,28.6214,28.5834,28.5986,55300.0
2014-02-04 14:50:00,37.58,37.6,37.57,37.6,23800.0,28.6062,28.6214,28.5986,28.6214,23800.0
2014-02-04 15:00:00,37.6,37.6,37.57,37.59,37700.0,28.6214,28.6214,28.5986,28.6138,37700.0
2014-02-04 15:10:00,37.59,37.59,37.56,37.58,45200.0,28.6138,28.6138,28.591,28.6062,45200.0
2014-02-04 15:20:00,37.58,37.61,37.44,37.44,136900.0,28.6062,28.629,28.4996,28.4996,136900.0
2014-02-04 15:30:00,37.44,37.49,37.4,37.48,184800.0,28.4996,28.5377,28.4692,28.5301,184800.0
2014-02-04 15:40:00,37.47,37.55,37.45,37.51,244900.0,28.5225,28.5834,28.5072,28.5529,244900.0
2014-02-04 15:50:00,37.52,37.56,37.5,37.52,375700.0,28.5605,28.591,28.5453,28.5605,375700.0
2014-02-05 09:30:00,37.32,37.56,37.32,37.5,55700.0,28.4083,28.591,28.4083,28.5453,55700.0
2014-02-05 09:40:00,37.5,37.53,37.35,37.37,60300.0,28.5453,28.5681,28.4311,28.4463,60300.0
2014-02-05 09:50:00,37.37,37.42,37.29,37.34,39100.0,28.4463,28.4844,28.3854,28.4235,39100.0
2014-02-05 10:00:00,37.31,37.53,37.3,37.38,50100.0,28.4007,28.5681,28.3931,28.454,50100.0
2014-02-05 10:10:00,37.38,37.47,37.34,37.39,37900.0,28.454,28.5225,28.4235,28.4616,37900.0
2014-02-05 10:20:00,37.37,37.37,37.19,37.22,214600.0,28.4463,28.4463,28.3093,28.3322,214600.0
2014-02-05 10:30:00,37.22,37.35,37.19,37.27,29500.0,28.3322,28.4311,28.3093,28.3702,29500.0
2014-02-05 10:40:00,37.27,37.31,37.16,37.19,35500.0,28.3702,28.4007,28.2865,28.3093,35500.0
2014-02-05 10:50:00,37.18,37.25,37.17,37.22,20700.0,28.3017,28.355,28.2941,28.3322,20700.0
2014-02-05 11:00:00,37.21,37.25,37.17,37.2,286500.0,28.3246,28.355,28.2941,28.3169,286500.0
2014-02-05 11:10:00,37.2,37.28,37.2,37.24,155300.0,28.3169,28.3778,28.3169,28.3474,155300.0
2014-02-05 11:20:00,37.24,37.34,37.23,37.34,29200.0,28.3474,28.4235,28.3398,28.4235,29200.0
2014-02-05 11:30:00,37.34,37.41,37.34,37.4,65900.0,28.4235,28.4768,28.4235,28.4692,65900.0
2014-02-05 11:40:00,37.39,37.47,37.38,37.46,57500.0,28.4616,28.5225,28.454,28.5149,57500.0
2014-02-05 11:50:00,37.46,37.52,37.44,37.46,74400.0,28.5149,28.5605,28.4996,28.5149,74400.0
2014-02-05 12:00:00,37.45,37.47,37.41,37.41,23500.0,28.5072,28.5225,28.4768,28.4768,23500.0
2014-02-05 12:10:00,37.41,37.41,37.34,37.41,49500.0,28.4768,28.4768,28.4235,28.4768,49500.0
2014-02-05 12:20:00,37.42,37.51,37.4,37.4,11800.0,28.4844,28.5529,28.4692,28.4692,11800.0
2014-02-05 12:30:00,37.4,37.46,37.4,37.42,16000.0,28.4692,28.5149,28.4692,28.4844,16000.0
2014-02-05 12:40:00,37.43,37.46,37.42,37.44,9700.0,28.492,28.5149,28.4844,28.4996,9700.0
2014-02-05 12:50:00,37.45,37.46,37.44,37.45,5500.0,28.5072,28.5149,28.4996,28.5072,5500.0
2014-02-05 13:00:00,37.47,37.55,37.46,37.55,11700.0,28.5225,28.5834,28.5149,28.5834,11700.0
2014-02-05 13:10:00,37.56,37.57,37.53,37.55,8900.0,28.591,28.5986,28.5681,28.5834,8900.0
2014-02-05 13:20:00,37.55,37.55,37.45,37.48,12000.0,28.5834,28.5834,28.5072,28.5301,12000.0
2014-02-05 13:30:00,37.49,37.5,37.46,37.5,8200.0,28.5377,28.5453,28.5149,28.5453,8200.0
2014-02-05 13:40:00,37.5,37.52,37.48,37.52,9800.0,28.5453,28.5605,28.5301,28.5605,9800.0
2014-02-05 13:50:00,37.51,37.55,37.51,37.52,3900.0,28.5529,28.5834,28.5529,28.5605,3900.0
2014-02-05 14:00:00,37.52,37.55,37.47,37.49,23700.0,28.5605,28.5834,28.5225,28.5377,23700.0
2014-02-05 14:10:00,37.49,37.49,37.43,37.44,79400.0,28.5377,28.5377,28.492,28.4996,79400.0
2014-02-05 14:20:00,37.44,37.49,37.44,37.49,36500.0,28.4996,28.5377,28.4996,28.5377,36500.0
2014-02-05 14:30:00,37.49,37.51,37.39,37.4,19900.0,28.5377,28.5529,28.4616,28.4692,19900.0
2014-02-05 14:40:00,37.4,37.44,37.4,37.44,14000.0,28.4692,28.4996,28.4692,28.4996,14000.0
2014-02-05 14:50:00,37.43,37.47,37.4,37.4,23000.0,28.492,28.5225,28.4692,28.4692,23000.0
2014-02-05 15:00:00,37.41,37.43,37.38,37.39,15400.0,28.4768,28.492,28.454,28.4616,15400.0
2014-02-05 15:10:00,37.38,37.44,37.38,37.42,11400.0,28.454,28.4996,28.454,28.4844,11400.0
2014-02-05 15:20:00,37.42,37.45,37.38,37.45,20400.0,28.4844,28.5072,28.454,28.5072,20400.0
2014-02-05 15:30:00,37.45,37.47,37.43,37.46,42000.0,28.5072,28.5225,28.492,28.5149,42000.0
2014-02-05 15:40:00,37.46,37.49,37.42,37.47,38900.0,28.5149,28.5377,28.4844,28.5225,38900.0
2014-02-05 15:50:00,37.47,37.48,37.4,37.42,62200.0,28.5225,28.5301,28.4692,28.4844,62200.0
2014-02-06 09:30:00,37.43,37.48,37.42,37.46,14300.0,28.492,28.5301,28.4844,28.5149,14300.0
2014-02-06 09:40:00,37.46,37.46,37.37,37.4,11800.0,28.5149,28.5149,28.4463,28.4692,11800.0
2014-02-06 09:50:00,37.4,37.44,37.37,37.43,58800.0,28.4692,28.4996,28.4463,28.492,58800.0
2014-02-06 10:00:00,37.45,37.45,37.4,37.44,9000.0,28.5072,28.5072,28.4692,28.4996,9000.0
2014-02-06 10:10:00,37.42,37.43,37.33,37.35,212200.0,28.4844,28.492,28.4159,28.4311,212200.0
2014-02-06 10:20:00,37.36,37.38,37.29,37.37,135000.0,28.4387,28.454,28.3854,28.4463,135000.0
2014-02-06 10:30:00,37.39,37.52,37.38,37.5,30900.0,28.4616,28.5605,28.454,28.5453,30900.0
2014-02-06 10:40:00,37.5,37.64,37.5,37.62,24100.0,28.5453,28.6519,28.5453,28.6366,24100.0
2014-02-06 10:50:00,37.62,37.63,37.48,37.51,121200.0,28.6366,28.6443,28.5301,28.5529,121200.0
2014-02-06 11:00:00,37.51,37.68,37.51,37.68,177700.0,28.5529,28.6823,28.5529,28.6823,177700.0
2014-02-06 11:10:00,37.68,37.75,37.64,37.72,162200.0,28.6823,28.7356,28.6519,28.7128,162200.0
2014-02-06 11:20:00,37.7,37.7,37.64,37.64,5600.0,28.6975,28.6975,28.6519,28.6519,5600.0
2014-02-06 11:30:00,37.67,37.73,37.64,37.66,58800.0,28.6747,28.7204,28.6519,28.6671,58800.0
2014-02-06 11:40:00,37.66,37.69,37.64,37.69,62900.0,28.6671,28.6899,28.6519,28.6899,62900.0
2014-02-06 11:50:00,37.69,37.72,37.63,37.64,20200.0,28.6899,28.7128,28.6443,28.6519,20200.0
2014-02-06 12:00:00,37.64,37.71,37.64,37.68,16600.0,28.6519,28.7052,28.6519,28.6823,16600.0
2014-02-06 12:10:00,37.69,37.7,37.65,37.66,10900.0,28.6899,28.6975,28.6595,28.6671,10900.0
2014-02-06 12:20:00,37.65,37.66,37.62,37.63,31700.0,28.6595,28.6671,28.6366,28.6443,31700.0
2014-02-06 12:30:00,37.63,37.63,37.57,37.58,42400.0,28.6443,28.6443,28.5986,28.6062,42400.0
2014-02-06 12:40:00,37.59,37.69,37.59,37.65,114300.0,28.6138,28.6899,28.6138,28.6595,114300.0
2014-02-06 12:50:00,37.64,37.67,37.64,37.64,12000.0,28.6519,28.6747,28.6519,28.6519,12000.0
2014-02-06 13:00:00,37.65,37.68,37.64,37.66,11500.0,28.6595,28.6823,28.6519,28.6671,11500.0
2014-02-06 13:10:00,37.67,37.68,37.59,37.59,12900.0,28.6747,28.6823,28.6138,28.6138,12900.0
2014-02-06 13:20:00,37.6,37.6,37.54,37.57,66600.0,28.6214,28.6214,28.5758,28.5986,66600.0
2014-02-06 13:30:00,37.56,37.62,37.56,37.59,5300.0,28.591,28.6366,28.591,28.6138,5300.0
2014-02-06 13:40:00,37.59,37.64,37.57,37.64,10300.0,28.6138,28.6519,28.5986,28.6519,10300.0
2014-02-06 13:50:00,37.63,37.64,37.59,37.59,12500.0,28.6443,28.6519,28.6138,28.6138,12500.0
2014-02-06 14:00:00,37.59,37.64,37.59,37.61,15000.0,28.6138,28.6519,28.6138,28.629,15000.0
2014-02-06 14:10:00,37.62,37.68,37.61,37.65,25500.0,28.6366,28.6823,28.629,28.6595,25500.0
2014-02-06 14:20:00,37.65,37.74,37.65,37.74,30200.0,28.6595,28.728,28.6595,28.728,30200.0
2014-02-06 14:30:00,37.75,37.79,37.75,37.78,29600.0,28.7356,28.7661,28.7356,28.7584,29600.0
2014-02-06 14:40:00,37.78,37.79,37.73,37.74,20800.0,28.7584,28.7661,28.7204,28.728,20800.0
2014-02-06 14:50:00,37.73,37.8,37.73,37.8,36600.0,28.7204,28.7737,28.7204,28.7737,36600.0
2014-02-06 15:00:00,37.8,37.81,37.76,37.8,24900.0,28.7737,28.7813,28.7432,28.7737,24900.0
2014-02-06 15:10:00,37.79,37.79,37.78,37.79,18700.0,28.7661,28.7661,28.7584,28.7661,18700.0
2014-02-06 15:20:00,37.79,37.8,37.76,37.79,35000.0,28.7661,28.7737,28.7432,28.7661,35000.0
2014-02-06 15:30:00,37.78,37.8,37.75,37.77,59700.0,28.7584,28.7737,28.7356,28.7508,59700.0
2014-02-06 15:40:00,37.77,37.83,37.75,37.77,599100.0,28.7508,28.7965,28.7356,28.7508,599100.0
2014-02-06 15:50:00,37.77,37.85,37.75,37.85,278200.0,28.7508,28.8117,28.7356,28.8117,278200.0
2014-02-07 09:30:00,38.03,38.07,37.95,38.05,41700.0,28.9487,28.9792,28.8878,28.964,41700.0
2014-02-07 09:40:00,38.08,38.18,38.05,38.12,36000.0,28.9868,29.0629,28.964,29.0173,36000.0
2014-02-07 09:50:00,38.09,38.1,37.95,37.98,155500.0,28.9944,29.002,28.8878,28.9107,155500.0
2014-02-07 10:00:00,37.98,38.08,37.9,37.98,106200.0,28.9107,28.9868,28.8498,28.9107,106200.0
2014-02-07 10:10:00,37.98,37.98,37.79,37.79,112600.0,28.9107,28.9107,28.7661,28.7661,112600.0
2014-02-07 10:20:00,37.78,37.86,37.61,37.64,118600.0,28.7584,28.8193,28.629,28.6519,118600.0
2014-02-07 10:30:00,37.65,37.7,37.58,37.64,350800.0,28.6595,28.6975,28.6062,28.6519,350800.0
2014-02-07 10:40:00,37.63,37.67,37.58,37.67,72000.0,28.6443,28.6747,28.6062,28.6747,72000.0
2014-02-07 10:50:00,37.66,37.77,37.65,37.76,135200.0,28.6671,28.7508,28.6595,28.7432,135200.0
2014-02-07 11:00:00,37.76,37.8,37.71,37.77,33100.0,28.7432,28.7737,28.7052,28.7508,33100.0
2014-02-07 11:10:00,37.77,37.88,37.77,37.79,93500.0,28.7508,28.8346,28.7508,28.7661,93500.0
2014-02-07 11:20:00,37.79,37.83,37.75,37.75,20000.0,28.7661,28.7965,28.7356,28.7356,20000.0
2014-02-07 11:30:00,37.75,37.8,37.75,37.8,30000.0,28.7356,28.7737,28.7356,28.7737,30000.0
2014-02-07 11:40:00,37.8,37.87,37.79,37.86,83300.0,28.7737,28.827,28.7661,28.8193,83300.0
2014-02-07 11:50:00,37.87,37.88,37.85,37.87,30800.0,28.827,28.8346,28.8117,28.827,30800.0
2014-02-07 12:00:00,37.88,37.88,37.81,37.81,44600.0,28.8346,28.8346,28.7813,28.7813,44600.0
2014-02-07 12:10:00,37.8,37.82,37.76,37.79,40900.0,28.7737,28.7889,28.7432,28.7661,40900.0
2014-02-07 12:20:00,37.8,37.82,37.76,37.76,8400.0,28.7737,28.7889,28.7432,28.7432,8400.0
2014-02-07 12:30:00,37.77,37.79,37.74,37.75,4900.0,28.7508,28.7661,28.728,28.7356,4900.0
2014-02-07 12:40:00,37.76,37.77,37.75,37.76,10900.0,28.7432,28.7508,28.7356,28.7432,10900.0
2014-02-07 12:50:00,37.77,37.77,37.74,37.74,7200.0,28.7508,28.7508,28.728,28.728,7200.0
2014-02-07 13:00:00,37.75,37.76,37.71,37.72,44200.0,28.7356,28.7432,28.7052,28.7128,44200.0
2014-02-07 13:10:00,37.72,37.75,37.71,37.72,28300.0,28.7128,28.7356,28.7052,28.7128,28300.0
2014-02-07 13:20:00,37.73,37.75,37.72,37.73,9600.0,28.7204,28.7356,28.7128,28.7204,9600.0
2014-02-07 13:30:00,37.73,37.76,37.73,37.74,15300.0,28.7204,28.7432,28.7204,28.728,15300.0
2014-02-07 13:40:00,37.74,37.81,37.73,37.8,88000.0,28.728,28.7813,28.7204,28.7737,88000.0
2014-02-07 13:50:00,37.81,37.84,37.79,37.84,25900.0,28.7813,28.8041,28.7661,28.8041,25900.0
2014-02-07 14:00:00,37.83,37.84,37.81,37.82,20800.0,28.7965,28.8041,28.7813,28.7889,20800.0
2014-02-07 14:10:00,37.82,37.83,37.75,37.78,22000.0,28.7889,28.7965,28.7356,28.7584,22000.0
2014-02-07 14:20:00,37.78,37.8,37.77,37.78,17500.0,28.7584,28.7737,28.7508,28.7584,17500.0
2014-02-07 14:30:00,37.78,37.79,37.75,37.76,21900.0,28.7584,28.7661,28.7356,28.7432,21900.0
2014-02-07 14:40:00,37.77,37.81,37.76,37.78,16300.0,28.7508,28.7813,28.7432,28.7584,16300.0
2014-02-07 14:50:00,37.77,37.79,37.76,37.78,17000.0,28.7508,28.7661,28.7432,28.7584,17000.0
2014-02-07 15:00:00,37.78,37.81,37.78,37.8,26400.0,28.7584,28.7813,28.7584,28.7737,26400.0
2014-02-07 15:10:00,37.79,37.81,37.78,37.79,13500.0,28.7661,28.7813,28.7584,28.7661,13500.0
2014-02-07 15:20:00,37.79,37.8,37.78,37.8,19000.0,28.7661,28.7737,28.7584,28.7737,19000.0
2014-02-07 15:30:00,37.81,37.84,37.81,37.83,99600.0,28.7813,28.8041,28.7813,28.7965,99600.0
2014-02-07 15:40:00,37.83,37.92,37.82,37.88,235800.0,28.7965,28.865,28.7889,28.8346,235800.0
2014-02-07 15:50:00,37.9,37.92,37.85,37.91,197400.0,28.8498,28.865,28.8117,28.8574,197400.0
2014-02-10 09:30:00,37.92,38.08,37.7,37.7,63400.0,28.865,28.9868,28.6975,28.6975,63400.0
2014-02-10 09:40:00,37.7,37.78,37.63,37.74,47500.0,28.6975,28.7584,28.6443,28.728,47500.0
2014-02-10 09:50:00,37.74,37.91,37.68,37.91,83900.0,28.728,28.8574,28.6823,28.8574,83900.0
2014-02-10 10:00:00,37.89,37.91,37.76,37.76,100100.0,28.8422,28.8574,28.7432,28.7432,100100.0
2014-02-10 10:10:00,37.75,37.81,37.72,37.73,27400.0,28.7356,28.7813,28.7128,28.7204,27400.0
2014-02-10 10:20:00,37.74,37.75,37.67,37.7,15400.0,28.728,28.7356,28.6747,28.6975,15400.0
2014-02-10 10:30:00,37.7,37.71,37.66,37.66,15100.0,28.6975,28.7052,28.6671,28.6671,15100.0
2014-02-10 10:40:00,37.67,37.69,37.59,37.64,24800.0,28.6747,28.6899,28.6138,28.6519,24800.0
2014-02-10 10:50:00,37.62,37.7,37.62,37.7,24500.0,28.6366,28.6975,28.6366,28.6975,24500.0
2014-02-10 11:00:00,37.71,37.72,37.59,37.59,89100.0,28.7052,28.7128,28.6138,28.6138,89100.0
2014-02-10 11:10:00,37.6,37.6,37.54,37.58,30500.0,28.6214,28.6214,28.5758,28.6062,30500.0
2014-02-10 11:20:00,37.59,37.6,37.55,37.57,19500.0,28.6138,28.6214,28.5834,28.5986,19500.0
2014-02-10 11:30:00,37.57,37.59,37.54,37.55,13300.0,28.5986,28.6138,28.5758,28.5834,13300.0
2014-02-10 11:40:00,37.55,37.59,37.55,37.57,144000.0,28.5834,28.6138,28.5834,28.5986,144000.0
2014-02-10 11:50:00,37.58,37.59,37.55,37.58,147100.0,28.6062,28.6138,28.5834,28.6062,147100.0
2014-02-10 12:00:00,37.58,37.58,37.56,37.57,44400.0,28.6062,28.6062,28.591,28.5986,44400.0
2014-02-10 12:10:00,37.57,37.59,37.56,37.57,67300.0,28.5986,28.6138,28.591,28.5986,67300.0
2014-02-10 12:20:00,37.56,37.59,37.53,37.53,68500.0,28.591,28.6138,28.5681,28.5681,68500.0
2014-02-10 12:30:00,37.52,37.57,37.52,37.53,27300.0,28.5605,28.5986,28.5605,28.5681,27300.0
2014-02-10 12:40:00,37.53,37.58,37.53,37.57,38500.0,28.5681,28.6062,28.5681,28.5986,38500.0
2014-02-10 12:50:00,37.57,37.59,37.55,37.58,28000.0,28.5986,28.6138,28.5834,28.6062,28000.0
2014-02-10 13:00:00,37.58,37.6,37.58,37.6,111600.0,28.6062,28.6214,28.6062,28.6214,111600.0
2014-02-10 13:10:00,37.6,37.64,37.59,37.64,63600.0,28.6214,28.6519,28.6138,28.6519,63600.0
2014-02-10 13:20:00,37.64,37.66,37.63,37.65,19300.0,28.6519,28.6671,28.6443,28.6595,19300.0
2014-02-10 13:30:00,37.65,37.68,37.64,37.68,33400.0,28.6595,28.6823,28.6519,28.6823,33400.0
2014-02-10 13:40:00,37.68,37.71,37.68,37.7,40500.0,28.6823,28.7052,28.6823,28.6975,40500.0
2014-02-10 13:50:00,37.71,37.73,37.69,37.73,22300.0,28.7052,28.7204,28.6899,28.7204,22300.0
2014-02-10 14:00:00,37.74,37.78,37.74,37.77,15400.0,28.728,28.7584,28.728,28.7508,15400.0
2014-02-10 14:10:00,37.78,37.82,37.76,37.82,47700.0,28.7584,28.7889,28.7432,28.7889,47700.0
2014-02-10 14:20:00,37.82,37.84,37.81,37.83,36500.0,28.7889,28.8041,28.7813,28.7965,36500.0
2014-02-10 14:30:00,37.83,37.88,37.82,37.88,35200.0,28.7965,28.8346,28.7889,28.8346,35200.0
2014-02-10 14:40:00,37.87,37.87,37.84,37.86,67000.0,28.827,28.827,28.8041,28.8193,67000.0
2014-02-10 14:50:00,37.86,37.87,37.83,37.85,22600.0,28.8193,28.827,28.7965,28.8117,22600.0
2014-02-10 15:00:00,37.85,37.87,37.84,37.86,29800.0,28.8117,28.827,28.8041,28.8193,29800.0
2014-02-10 15:10:00,37.86,37.89,37.84,37.89,54900.0,28.8193,28.8422,28.8041,28.8422,54900.0
2014-02-10 15:20:00,37.89,37.89,37.84,37.86,23500.0,28.8422,28.8422,28.8041,28.8193,23500.0
2014-02-10 15:30:00,37.86,37.93,37.85,37.91,31900.0,28.8193,28.8726,28.8117,28.8574,31900.0
2014-02-10 15:40:00,37.91,37.92,37.85,37.86,67500.0,28.8574,28.865,28.8117,28.8193,67500.0
2014-02-10 15:50:00,37.87,37.93,37.87,37.93,61200.0,28.827,28.8726,28.827,28.8726,61200.0
2014-02-11 09:30:00,37.96,38.0,37.91,37.91,77000.0,28.8955,28.9259,28.8574,28.8574,77000.0
2014-02-11 09:40:00,37.92,38.22,37.89,38.2,144500.0,28.865,29.0934,28.8422,29.0781,144500.0
2014-02-11 09:50:00,38.2,38.22,38.1,38.16,234000.0,29.0781,29.0934,29.002,29.0477,234000.0
2014-02-11 10:00:00,38.16,38.23,38.11,38.23,305300.0,29.0477,29.101,29.0096,29.101,305300.0
2014-02-11 10:10:00,38.22,38.22,38.13,38.15,64700.0,29.0934,29.0934,29.0249,29.0401,64700.0
2014-02-11 10:20:00,38.15,38.18,38.08,38.08,46300.0,29.0401,29.0629,28.9868,28.9868,46300.0
2014-02-11 10:30:00,38.08,38.12,38.08,38.1,24600.0,28.9868,29.0173,28.9868,29.002,24600.0
2014-02-11 10:40:00,38.08,38.09,38.0,38.0,20200.0,28.9868,28.9944,28.9259,28.9259,20200.0
2014-02-11 10:50:00,38.0,38.04,37.97,38.04,110400.0,28.9259,28.9564,28.9031,28.9564,110400.0
2014-02-11 11:00:00,38.05,38.11,37.99,38.03,58500.0,28.964,29.0096,28.9183,28.9487,58500.0
2014-02-11 11:10:00,38.03,38.1,38.03,38.09,269800.0,28.9487,29.002,28.9487,28.9944,269800.0
2014-02-11 11:20:00,38.09,38.17,38.09,38.17,49900.0,28.9944,29.0553,28.9944,29.0553,49900.0
2014-02-11 11:30:00,38.18,38.19,38.14,38.18,40600.0,29.0629,29.0705,29.0325,29.0629,40600.0
2014-02-11 11:40:00,38.19,38.28,38.19,38.27,128300.0,29.0705,29.139,29.0705,29.1314,128300.0
2014-02-11 11:50:00,38.28,38.29,38.26,38.29,23500.0,29.139,29.1467,29.1238,29.1467,23500.0
2014-02-11 12:00:00,38.28,38.3,38.25,38.26,66400.0,29.139,29.1543,29.1162,29.1238,66400.0
2014-02-11 12:10:00,38.25,38.27,38.22,38.27,24700.0,29.1162,29.1314,29.0934,29.1314,24700.0
2014-02-11 12:20:00,38.27,38.29,38.24,38.29,85500.0,29.1314,29.1467,29.1086,29.1467,85500.0
2014-02-11 12:30:00,38.29,38.34,38.28,38.33,115100.0,29.1467,29.1847,29.139,29.1771,115100.0
2014-02-11 12:40:00,38.33,38.39,38.33,38.39,64700.0,29.1771,29.2228,29.1771,29.2228,64700.0
2014-02-11 12:50:00,38.38,38.42,38.36,38.41,43700.0,29.2152,29.2456,29.1999,29.238,43700.0
2014-02-11 13:00:00,38.41,38.49,38.4,38.46,45200.0,29.238,29.2989,29.2304,29.2761,45200.0
2014-02-11 13:10:00,38.46,38.53,38.46,38.52,56900.0,29.2761,29.3293,29.2761,29.3217,56900.0
2014-02-11 13:20:00,38.51,38.53,38.47,38.48,24500.0,29.3141,29.3293,29.2837,29.2913,24500.0
2014-02-11 13:30:00,38.49,38.51,38.49,38.49,93100.0,29.2989,29.3141,29.2989,29.2989,93100.0
2014-02-11 13:40:00,38.5,38.52,38.49,38.52,95100.0,29.3065,29.3217,29.2989,29.3217,95100.0
2014-02-11 13:50:00,38.52,38.55,38.51,38.53,210900.0,29.3217,29.3446,29.3141,29.3293,210900.0
2014-02-11 14:00:00,38.53,38.55,38.52,38.54,649000.0,29.3293,29.3446,29.3217,29.337,649000.0
2014-02-11 14:10:00,38.55,38.55,38.5,38.52,104000.0,29.3446,29.3446,29.3065,29.3217,104000.0
2014-02-11 14:20:00,38.52,38.55,38.51,38.52,63200.0,29.3217,29.3446,29.3141,29.3217,63200.0
2014-02-11 14:30:00,38.52,38.53,38.46,38.47,136900.0,29.3217,29.3293,29.2761,29.2837,136900.0
2014-02-11 14:40:00,38.47,38.49,38.46,38.48,144900.0,29.2837,29.2989,29.2761,29.2913,144900.0
2014-02-11 14:50:00,38.47,38.48,38.45,38.47,25800.0,29.2837,29.2913,29.2685,29.2837,25800.0
2014-02-11 15:00:00,38.48,38.5,38.47,38.5,24700.0,29.2913,29.3065,29.2837,29.3065,24700.0
2014-02-11 15:10:00,38.49,38.51,38.48,38.51,50000.0,29.2989,29.3141,29.2913,29.3141,50000.0
2014-02-11 15:20:00,38.5,38.51,38.45,38.45,76100.0,29.3065,29.3141,29.2685,29.2685,76100.0
2014-02-11 15:30:00,38.47,38.49,38.45,38.47,66000.0,29.2837,29.2989,29.2685,29.2837,66000.0
2014-02-11 15:40:00,38.47,38.49,38.46,38.46,34400.0,29.2837,29.2989,29.2761,29.2761,34400.0
2014-02-11 15:50:00,38.47,38.47,38.41,38.46,177100.0,29.2837,29.2837,29.238,29.2761,177100.0
2014-02-12 09:30:00,38.66,38.89,38.43,38.88,228000.0,29.4283,29.6034,29.2532,29.5958,228000.0
2014-02-12 09:40:00,38.89,39.04,38.86,39.01,427000.0,29.6034,29.7176,29.5805,29.6947,427000.0
2014-02-12 09:50:00,39.02,39.02,38.88,38.89,160100.0,29.7023,29.7023,29.5958,29.6034,160100.0
2014-02-12 10:00:00,38.9,39.01,38.87,38.99,382700.0,29.611,29.6947,29.5882,29.6795,382700.0
2014-02-12 10:10:00,38.98,38.98,38.76,38.77,109600.0,29.6719,29.6719,29.5044,29.512,109600.0
2014-02-12 10:20:00,38.78,38.8,38.73,38.79,88600.0,29.5196,29.5349,29.4816,29.5273,88600.0
2014-02-12 10:30:00,38.79,38.8,38.65,38.74,83300.0,29.5273,29.5349,29.4207,29.4892,83300.0
2014-02-12 10:40:00,38.75,38.75,38.58,38.64,70600.0,29.4968,29.4968,29.3674,29.4131,70600.0
2014-02-12 10:50:00,38.65,38.68,38.62,38.62,65700.0,29.4207,29.4435,29.3979,29.3979,65700.0
2014-02-12 11:00:00,38.62,38.64,38.57,38.62,15800.0,29.3979,29.4131,29.3598,29.3979,15800.0
2014-02-12 11:10:00,38.63,38.65,38.6,38.6,20800.0,29.4055,29.4207,29.3826,29.3826,20800.0
2014-02-12 11:20:00,38.6,38.6,38.47,38.48,33300.0,29.3826,29.3826,29.2837,29.2913,33300.0
2014-02-12 11:30:00,38.48,38.54,38.47,38.5,53800.0,29.2913,29.337,29.2837,29.3065,53800.0
2014-02-12 11:40:00,38.5,38.53,38.48,38.48,41500.0,29.3065,29.3293,29.2913,29.2913,41500.0
2014-02-12 11:50:00,38.47,38.48,38.42,38.48,36300.0,29.2837,29.2913,29.2456,29.2913,36300.0
2014-02-12 12:00:00,38.48,38.59,38.47,38.58,129800.0,29.2913,29.375,29.2837,29.3674,129800.0
2014-02-12 12:10:00,38.58,38.58,38.53,38.56,38300.0,29.3674,29.3674,29.3293,29.3522,38300.0
2014-02-12 12:20:00,38.56,38.57,38.54,38.54,23200.0,29.3522,29.3598,29.337,29.337,23200.0
2014-02-12 12:30:00,38.55,38.56,38.49,38.49,21100.0,29.3446,29.3522,29.2989,29.2989,21100.0
2014-02-12 12:40:00,38.49,38.52,38.47,38.47,26200.0,29.2989,29.3217,29.2837,29.2837,26200.0
2014-02-12 12:50:00,38.48,38.55,38.48,38.54,68500.0,29.2913,29.3446,29.2913,29.337,68500.0
2014-02-12 13:00:00,38.54,38.54,38.49,38.5,23500.0,29.337,29.337,29.2989,29.3065,23500.0
2014-02-12 13:10:00,38.5,38.55,38.5,38.55,68900.0,29.3065,29.3446,29.3065,29.3446,68900.0
2014-02-12 13:20:00,38.56,38.59,38.53,38.56,97800.0,29.3522,29.375,29.3293,29.3522,97800.0
2014-02-12 13:30:00,38.56,38.59,38.56,38.56,29400.0,29.3522,29.375,29.3522,29.3522,29400.0
2014-02-12 13:40:00,38.55,38.57,38.52,38.52,19600.0,29.3446,29.3598,29.3217,29.3217,19600.0
2014-02-12 13:50:00,38.53,38.54,38.48,38.5,41600.0,29.3293,29.337,29.2913,29.3065,41600.0
2014-02-12 14:00:00,38.49,38.5,38.46,38.48,29700.0,29.2989,29.3065,29.2761,29.2913,29700.0
2014-02-12 14:10:00,38.48,38.49,38.38,38.4,32300.0,29.2913,29.2989,29.2152,29.2304,32300.0
2014-02-12 14:20:00,38.4,38.42,38.39,38.39,21100.0,29.2304,29.2456,29.2228,29.2228,21100.0
2014-02-12 14:30:00,38.38,38.39,38.32,38.33,65300.0,29.2152,29.2228,29.1695,29.1771,65300.0
2014-02-12 14:40:00,38.33,38.35,38.28,38.28,32400.0,29.1771,29.1923,29.139,29.139,32400.0
2014-02-12 14:50:00,38.28,38.29,38.26,38.28,88400.0,29.139,29.1467,29.1238,29.139,88400.0
2014-02-12 15:00:00,38.28,38.34,38.28,38.34,27000.0,29.139,29.1847,29.139,29.1847,27000.0
2014-02-12 15:10:00,38.33,38.39,38.3,38.39,50000.0,29.1771,29.2228,29.1543,29.2228,50000.0
2014-02-12 15:20:00,38.38,38.39,38.33,38.34,54300.0,29.2152,29.2228,29.1771,29.1847,54300.0
2014-02-12 15:30:00,38.34,38.37,38.32,38.33,87100.0,29.1847,29.2076,29.1695,29.1771,87100.0
2014-02-12 15:40:00,38.33,38.41,38.33,38.38,176600.0,29.1771,29.238,29.1771,29.2152,176600.0
2014-02-12 15:50:00,38.38,38.41,38.31,38.4,173400.0,29.2152,29.238,29.1619,29.2304,173400.0
2014-02-13 09:30:00,38.08,38.25,38.06,38.08,68400.0,28.9868,29.1162,28.9716,28.9868,68400.0
2014-02-13 09:40:00,38.09,38.1,38.03,38.08,54100.0,28.9944,29.002,28.9487,28.9868,54100.0
2014-02-13 09:50:00,38.09,38.12,37.98,38.01,106400.0,28.9944,29.0173,28.9107,28.9335,106400.0
2014-02-13 10:00:00,38.05,38.12,38.02,38.12,90500.0,28.964,29.0173,28.9411,29.0173,90500.0
2014-02-13 10:10:00,38.11,38.15,38.05,38.06,107100.0,29.0096,29.0401,28.964,28.9716,107100.0
2014-02-13 10:20:00,38.06,38.09,38.02,38.03,103700.0,28.9716,28.9944,28.9411,28.9487,103700.0
2014-02-13 10:30:00,38.03,38.03,37.98,38.0,39300.0,28.9487,28.9487,28.9107,28.9259,39300.0
2014-02-13 10:40:00,38.0,38.03,37.97,38.0,47300.0,28.9259,28.9487,28.9031,28.9259,47300.0
2014-02-13 10:50:00,37.99,38.13,37.99,38.08,38600.0,28.9183,29.0249,28.9183,28.9868,38600.0
2014-02-13 11:00:00,38.09,38.13,38.08,38.09,19700.0,28.9944,29.0249,28.9868,28.9944,19700.0
2014-02-13 11:10:00,38.1,38.18,38.09,38.15,44100.0,29.002,29.0629,28.9944,29.0401,44100.0
2014-02-13 11:20:00,38.15,38.17,38.13,38.16,35900.0,29.0401,29.0553,29.0249,29.0477,35900.0
2014-02-13 11:30:00,38.15,38.19,38.15,38.15,32700.0,29.0401,29.0705,29.0401,29.0401,32700.0
2014-02-13 11:40:00,38.14,38.2,38.13,38.2,14900.0,29.0325,29.0781,29.0249,29.0781,14900.0
2014-02-13 11:50:00,38.2,38.23,38.18,38.2,10800.0,29.0781,29.101,29.0629,29.0781,10800.0
2014-02-13 12:00:00,38.2,38.2,38.18,38.18,7800.0,29.0781,29.0781,29.0629,29.0629,7800.0
2014-02-13 12:10:00,38.17,38.23,38.17,38.2,14900.0,29.0553,29.101,29.0553,29.0781,14900.0
2014-02-13 12:20:00,38.19,38.22,38.19,38.22,5800.0,29.0705,29.0934,29.0705,29.0934,5800.0
2014-02-13 12:30:00,38.22,38.23,38.21,38.22,19400.0,29.0934,29.101,29.0858,29.0934,19400.0
2014-02-13 12:40:00,38.24,38.25,38.21,38.23,37500.0,29.1086,29.1162,29.0858,29.101,37500.0
2014-02-13 12:50:00,38.23,38.27,38.22,38.25,15400.0,29.101,29.1314,29.0934,29.1162,15400.0
2014-02-13 13:00:00,38.25,38.3,38.25,38.3,20000.0,29.1162,29.1543,29.1162,29.1543,20000.0
2014-02-13 13:10:00,38.31,38.35,38.29,38.33,26700.0,29.1619,29.1923,29.1467,29.1771,26700.0
2014-02-13 13:20:00,38.33,38.36,38.32,38.36,25300.0,29.1771,29.1999,29.1695,29.1999,25300.0
2014-02-13 13:30:00,38.36,38.36,38.34,38.34,8700.0,29.1999,29.1999,29.1847,29.1847,8700.0
2014-02-13 13:40:00,38.34,38.39,38.34,38.38,24200.0,29.1847,29.2228,29.1847,29.2152,24200.0
2014-02-13 13:50:00,38.38,38.43,38.38,38.42,10300.0,29.2152,29.2532,29.2152,29.2456,10300.0
2014-02-13 14:00:00,38.43,38.53,38.43,38.48,46300.0,29.2532,29.3293,29.2532,29.2913,46300.0
2014-02-13 14:10:00,38.48,38.53,38.43,38.43,77500.0,29.2913,29.3293,29.2532,29.2532,77500.0
2014-02-13 14:20:00,38.42,38.46,38.41,38.41,20500.0,29.2456,29.2761,29.238,29.238,20500.0
2014-02-13 14:30:00,38.41,38.47,38.41,38.47,18400.0,29.238,29.2837,29.238,29.2837,18400.0
2014-02-13 14:40:00,38.47,38.47,38.46,38.46,6200.0,29.2837,29.2837,29.2761,29.2761,6200.0
2014-02-13 14:50:00,38.46,38.54,38.46,38.52,25700.0,29.2761,29.337,29.2761,29.3217,25700.0
2014-02-13 15:00:00,38.53,38.54,38.52,38.53,15900.0,29.3293,29.337,29.3217,29.3293,15900.0
2014-02-13 15:10:00,38.52,38.52,38.5,38.51,15700.0,29.3217,29.3217,29.3065,29.3141,15700.0
2014-02-13 15:20:00,38.51,38.51,38.48,38.5,17400.0,29.3141,29.3141,29.2913,29.3065,17400.0
2014-02-13 15:30:00,38.5,38.54,38.49,38.53,9900.0,29.3065,29.337,29.2989,29.3293,9900.0
2014-02-13 15:40:00,38.52,38.56,38.52,38.56,59200.0,29.3217,29.3522,29.3217,29.3522,59200.0
2014-02-13 15:50:00,38.56,38.58,38.52,38.54,115500.0,29.3522,29.3674,29.3217,29.337,115500.0
2014-02-14 09:30:00,38.37,38.65,38.37,38.54,49400.0,29.2076,29.4207,29.2076,29.337,49400.0
2014-02-14 09:40:00,38.53,38.68,38.44,38.64,95700.0,29.3293,29.4435,29.2608,29.4131,95700.0
2014-02-14 09:50:00,38.59,38.68,38.43,38.59,30100.0,29.375,29.4435,29.2532,29.375,30100.0
2014-02-14 10:00:00,38.59,38.6,38.49,38.59,20600.0,29.375,29.3826,29.2989,29.375,20600.0
2014-02-14 10:10:00,38.6,38.73,38.59,38.72,52600.0,29.3826,29.4816,29.375,29.474,52600.0
2014-02-14 10:20:00,38.71,38.73,38.7,38.7,117400.0,29.4664,29.4816,29.4588,29.4588,117400.0
2014-02-14 10:30:00,38.7,38.79,38.69,38.74,29300.0,29.4588,29.5273,29.4511,29.4892,29300.0
2014-02-14 10:40:00,38.75,38.77,38.65,38.65,40200.0,29.4968,29.512,29.4207,29.4207,40200.0
2014-02-14 10:50:00,38.64,38.64,38.52,38.53,23800.0,29.4131,29.4131,29.3217,29.3293,23800.0
2014-02-14 11:00:00,38.52,38.55,38.51,38.55,9000.0,29.3217,29.3446,29.3141,29.3446,9000.0
2014-02-14 11:10:00,38.55,38.62,38.55,38.61,9000.0,29.3446,29.3979,29.3446,29.3902,9000.0
2014-02-14 11:20:00,38.61,38.66,38.59,38.65,78100.0,29.3902,29.4283,29.375,29.4207,78100.0
2014-02-14 11:30:00,38.66,38.71,38.66,38.71,21500.0,29.4283,29.4664,29.4283,29.4664,21500.0
2014-02-14 11:40:00,38.71,38.73,38.69,38.7,64800.0,29.4664,29.4816,29.4511,29.4588,64800.0
2014-02-14 11:50:00,38.69,38.71,38.67,38.69,15400.0,29.4511,29.4664,29.4359,29.4511,15400.0
2014-02-14 12:00:00,38.7,38.7,38.67,38.68,4800.0,29.4588,29.4588,29.4359,29.4435,4800.0
2014-02-14 12:10:00,38.68,38.72,38.68,38.69,48000.0,29.4435,29.474,29.4435,29.4511,48000.0
2014-02-14 12:20:00,38.7,38.75,38.69,38.75,107400.0,29.4588,29.4968,29.4511,29.4968,107400.0
2014-02-14 12:30:00,38.76,38.76,38.67,38.67,24700.0,29.5044,29.5044,29.4359,29.4359,24700.0
2014-02-14 12:40:00,38.67,38.73,38.67,38.73,43000.0,29.4359,29.4816,29.4359,29.4816,43000.0
2014-02-14 12:50:00,38.73,38.74,38.69,38.73,52900.0,29.4816,29.4892,29.4511,29.4816,52900.0
2014-02-14 13:00:00,38.73,38.76,38.71,38.71,35300.0,29.4816,29.5044,29.4664,29.4664,35300.0
2014-02-14 13:10:00,38.71,38.71,38.68,38.7,11700.0,29.4664,29.4664,29.4435,29.4588,11700.0
2014-02-14 13:20:00,38.71,38.75,38.71,38.74,31400.0,29.4664,29.4968,29.4664,29.4892,31400.0
2014-02-14 13:30:00,38.75,38.76,38.72,38.75,20100.0,29.4968,29.5044,29.474,29.4968,20100.0
2014-02-14 13:40:00,38.74,38.75,38.74,38.75,7400.0,29.4892,29.4968,29.4892,29.4968,7400.0
2014-02-14 13:50:00,38.75,38.76,38.74,38.74,7400.0,29.4968,29.5044,29.4892,29.4892,7400.0
2014-02-14 14:00:00,38.75,38.76,38.75,38.75,4500.0,29.4968,29.5044,29.4968,29.4968,4500.0
2014-02-14 14:10:00,38.76,38.79,38.76,38.78,7900.0,29.5044,29.5273,29.5044,29.5196,7900.0
2014-02-14 14:20:00,38.78,38.78,38.75,38.76,6800.0,29.5196,29.5196,29.4968,29.5044,6800.0
2014-02-14 14:30:00,38.76,38.77,38.75,38.75,5400.0,29.5044,29.512,29.4968,29.4968,5400.0
2014-02-14 14:40:00,38.76,38.78,38.76,38.77,4000.0,29.5044,29.5196,29.5044,29.512,4000.0
2014-02-14 14:50:00,38.77,38.79,38.77,38.78,11900.0,29.512,29.5273,29.512,29.5196,11900.0
2014-02-14 15:00:00,38.77,38.81,38.77,38.79,32700.0,29.512,29.5425,29.512,29.5273,32700.0
2014-02-14 15:10:00,38.79,38.8,38.74,38.75,41200.0,29.5273,29.5349,29.4892,29.4968,41200.0
2014-02-14 15:20:00,38.76,38.79,38.73,38.79,35300.0,29.5044,29.5273,29.4816,29.5273,35300.0
2014-02-14 15:30:00,38.8,38.84,38.8,38.81,74400.0,29.5349,29.5653,29.5349,29.5425,74400.0
2014-02-14 15:40:00,38.8,38.81,38.78,38.8,67900.0,29.5349,29.5425,29.5196,29.5349,67900.0
2014-02-14 15:50:00,38.79,38.8,38.76,38.79,191800.0,29.5273,29.5349,29.5044,29.5273,191800.0
2014-02-18 09:30:00,38.85,38.94,38.83,38.92,43300.0,29.5729,29.6414,29.5577,29.6262,43300.0
2014-02-18 09:40:00,38.9,38.95,38.82,38.91,72000.0,29.611,29.6491,29.5501,29.6186,72000.0
2014-02-18 09:50:00,38.92,38.93,38.85,38.87,55100.0,29.6262,29.6338,29.5729,29.5882,55100.0
2014-02-18 10:00:00,38.87,38.87,38.64,38.76,93100.0,29.5882,29.5882,29.4131,29.5044,93100.0
2014-02-18 10:10:00,38.75,38.78,38.71,38.74,28800.0,29.4968,29.5196,29.4664,29.4892,28800.0
2014-02-18 10:20:00,38.75,38.81,38.73,38.8,33100.0,29.4968,29.5425,29.4816,29.5349,33100.0
2014-02-18 10:30:00,38.82,38.83,38.77,38.8,19700.0,29.5501,29.5577,29.512,29.5349,19700.0
2014-02-18 10:40:00,38.8,38.9,38.8,38.87,28600.0,29.5349,29.611,29.5349,29.5882,28600.0
2014-02-18 10:50:00,38.87,38.92,38.86,38.91,8200.0,29.5882,29.6262,29.5805,29.6186,8200.0
2014-02-18 11:00:00,38.92,38.92,38.88,38.89,15600.0,29.6262,29.6262,29.5958,29.6034,15600.0
2014-02-18 11:10:00,38.9,39.0,38.9,39.0,9800.0,29.611,29.6871,29.611,29.6871,9800.0
2014-02-18 11:20:00,38.99,39.05,38.98,39.05,16400.0,29.6795,29.7252,29.6719,29.7252,16400.0
2014-02-18 11:30:00,39.05,39.11,39.05,39.09,22200.0,29.7252,29.7708,29.7252,29.7556,22200.0
2014-02-18 11:40:00,39.1,39.1,39.03,39.03,19600.0,29.7632,29.7632,29.71,29.71,19600.0
2014-02-18 11:50:00,39.03,39.05,38.99,38.99,7200.0,29.71,29.7252,29.6795,29.6795,7200.0
2014-02-18 12:00:00,39.0,39.03,39.0,39.0,12800.0,29.6871,29.71,29.6871,29.6871,12800.0
2014-02-18 12:10:00,39.01,39.02,39.0,39.01,12300.0,29.6947,29.7023,29.6871,29.6947,12300.0
2014-02-18 12:20:00,39.01,39.04,39.01,39.03,19500.0,29.6947,29.7176,29.6947,29.71,19500.0
2014-02-18 12:30:00,39.03,39.05,39.03,39.05,9200.0,29.71,29.7252,29.71,29.7252,9200.0
2014-02-18 12:40:00,39.05,39.06,39.04,39.04,22500.0,29.7252,29.7328,29.7176,29.7176,22500.0
2014-02-18 12:50:00,39.04,39.04,38.98,38.99,17600.0,29.7176,29.7176,29.6719,29.6795,17600.0
2014-02-18 13:00:00,39.0,39.02,39.0,39.0,4900.0,29.6871,29.7023,29.6871,29.6871,4900.0
2014-02-18 13:10:00,39.01,39.04,39.0,39.01,31400.0,29.6947,29.7176,29.6871,29.6947,31400.0
2014-02-18 13:20:00,39.01,39.01,38.97,38.99,19200.0,29.6947,29.6947,29.6643,29.6795,19200.0
2014-02-18 13:30:00,38.98,38.98,38.96,38.97,16300.0,29.6719,29.6719,29.6567,29.6643,16300.0
2014-02-18 13:40:00,38.97,38.97,38.88,38.88,10700.0,29.6643,29.6643,29.5958,29.5958,10700.0
2014-02-18 13:50:00,38.88,38.92,38.87,38.91,17300.0,29.5958,29.6262,29.5882,29.6186,17300.0
2014-02-18 14:00:00,38.91,38.92,38.89,38.89,9000.0,29.6186,29.6262,29.6034,29.6034,9000.0
2014-02-18 14:10:00,38.89,38.9,38.88,38.88,8300.0,29.6034,29.611,29.5958,29.5958,8300.0
2014-02-18 14:20:00,38.88,38.9,38.86,38.88,17100.0,29.5958,29.611,29.5805,29.5958,17100.0
2014-02-18 14:30:00,38.87,38.89,38.87,38.88,26300.0,29.5882,29.6034,29.5882,29.5958,26300.0
2014-02-18 14:40:00,38.88,38.92,38.88,38.91,11500.0,29.5958,29.6262,29.5958,29.6186,11500.0
2014-02-18 14:50:00,38.91,38.93,38.89,38.9,9700.0,29.6186,29.6338,29.6034,29.611,9700.0
2014-02-18 15:00:00,38.9,38.91,38.88,38.91,10000.0,29.611,29.6186,29.5958,29.6186,10000.0
2014-02-18 15:10:00,38.9,38.93,38.89,38.91,10200.0,29.611,29.6338,29.6034,29.6186,10200.0
2014-02-18 15:20:00,38.9,38.95,38.9,38.93,12500.0,29.611,29.6491,29.611,29.6338,12500.0
2014-02-18 15:30:00,38.93,38.96,38.93,38.96,7700.0,29.6338,29.6567,29.6338,29.6567,7700.0
2014-02-18 15:40:00,38.95,38.99,38.95,38.99,21700.0,29.6491,29.6795,29.6491,29.6795,21700.0
2014-02-18 15:50:00,38.99,38.99,38.93,38.93,78200.0,29.6795,29.6795,29.6338,29.6338,78200.0
2014-02-19 09:30:00,38.84,38.84,38.68,38.77,48000.0,29.5653,29.5653,29.4435,29.512,48000.0
2014-02-19 09:40:00,38.77,38.78,38.66,38.74,49300.0,29.512,29.5196,29.4283,29.4892,49300.0
2014-02-19 09:50:00,38.72,38.77,38.69,38.77,16700.0,29.474,29.512,29.4511,29.512,16700.0
2014-02-19 10:00:00,38.78,38.79,38.7,38.75,54100.0,29.5196,29.5273,29.4588,29.4968,54100.0
2014-02-19 10:10:00,38.75,38.84,38.75,38.84,36000.0,29.4968,29.5653,29.4968,29.5653,36000.0
2014-02-19 10:20:00,38.84,38.86,38.83,38.86,17800.0,29.5653,29.5805,29.5577,29.5805,17800.0
2014-02-19 10:30:00,38.86,38.89,38.8,38.82,21300.0,29.5805,29.6034,29.5349,29.5501,21300.0
2014-02-19 10:40:00,38.82,38.84,38.72,38.72,44400.0,29.5501,29.5653,29.474,29.474,44400.0
2014-02-19 10:50:00,38.72,38.81,38.72,38.78,16000.0,29.474,29.5425,29.474,29.5196,16000.0
2014-02-19 11:00:00,38.79,38.79,38.72,38.72,37200.0,29.5273,29.5273,29.474,29.474,37200.0
2014-02-19 11:10:00,38.72,38.73,38.7,38.71,20000.0,29.474,29.4816,29.4588,29.4664,20000.0
2014-02-19 11:20:00,38.7,38.7,38.67,38.67,10500.0,29.4588,29.4588,29.4359,29.4359,10500.0
2014-02-19 11:30:00,38.66,38.67,38.62,38.63,15400.0,29.4283,29.4359,29.3979,29.4055,15400.0
2014-02-19 11:40:00,38.62,38.69,38.62,38.67,25200.0,29.3979,29.4511,29.3979,29.4359,25200.0
2014-02-19 11:50:00,38.65,38.66,38.49,38.49,53900.0,29.4207,29.4283,29.2989,29.2989,53900.0
2014-02-19 12:00:00,38.49,38.51,38.44,38.44,118600.0,29.2989,29.3141,29.2608,29.2608,118600.0
2014-02-19 12:10:00,38.43,38.43,38.29,38.31,154700.0,29.2532,29.2532,29.1467,29.1619,154700.0
2014-02-19 12:20:00,38.3,38.3,38.12,38.16,196300.0,29.1543,29.1543,29.0173,29.0477,196300.0
2014-02-19 12:30:00,38.16,38.23,38.16,38.22,555600.0,29.0477,29.101,29.0477,29.0934,555600.0
2014-02-19 12:40:00,38.22,38.22,38.18,38.19,98300.0,29.0934,29.0934,29.0629,29.0705,98300.0
2014-02-19 12:50:00,38.19,38.21,38.16,38.19,81600.0,29.0705,29.0858,29.0477,29.0705,81600.0
2014-02-19 13:00:00,38.2,38.29,38.19,38.28,21100.0,29.0781,29.1467,29.0705,29.139,21100.0
2014-02-19 13:10:00,38.28,38.34,38.28,38.33,151800.0,29.139,29.1847,29.139,29.1771,151800.0
2014-02-19 13:20:00,38.33,38.34,38.32,38.33,125300.0,29.1771,29.1847,29.1695,29.1771,125300.0
2014-02-19 13:30:00,38.34,38.34,38.3,38.31,91500.0,29.1847,29.1847,29.1543,29.1619,91500.0
2014-02-19 13:40:00,38.31,38.31,38.25,38.26,246000.0,29.1619,29.1619,29.1162,29.1238,246000.0
2014-02-19 13:50:00,38.26,38.26,38.14,38.15,354400.0,29.1238,29.1238,29.0325,29.0401,354400.0
2014-02-19 14:00:00,38.15,38.24,38.08,38.22,331800.0,29.0401,29.1086,28.9868,29.0934,331800.0
2014-02-19 14:10:00,38.22,38.25,38.16,38.16,202100.0,29.0934,29.1162,29.0477,29.0477,202100.0
2014-02-19 14:20:00,38.15,38.16,38.08,38.16,235500.0,29.0401,29.0477,28.9868,29.0477,235500.0
2014-02-19 14:30:00,38.16,38.17,38.12,38.14,229300.0,29.0477,29.0553,29.0173,29.0325,229300.0
2014-02-19 14:40:00,38.14,38.18,38.11,38.12,282500.0,29.0325,29.0629,29.0096,29.0173,282500.0
2014-02-19 14:50:00,38.12,38.13,38.05,38.09,211000.0,29.0173,29.0249,28.964,28.9944,211000.0
2014-02-19 15:00:00,38.09,38.09,38.03,38.04,366100.0,28.9944,28.9944,28.9487,28.9564,366100.0
2014-02-19 15:10:00,38.04,38.04,37.89,37.89,669800.0,28.9564,28.9564,28.8422,28.8422,669800.0
2014-02-19 15:20:00,37.89,37.9,37.82,37.82,478500.0,28.8422,28.8498,28.7889,28.7889,478500.0
2014-02-19 15:30:00,37.83,37.83,37.72,37.72,846600.0,28.7965,28.7965,28.7128,28.7128,846600.0
2014-02-19 15:40:00,37.73,37.77,37.7,37.73,1775700.0,28.7204,28.7508,28.6975,28.7204,1775700.0
2014-02-19 15:50:00,37.74,37.81,37.7,37.8,1374900.0,28.728,28.7813,28.6975,28.7737,1374900.0
2014-02-20 09:30:00,37.93,38.06,37.85,37.96,78100.0,28.8726,28.9716,28.8117,28.8955,78100.0
2014-02-20 09:40:00,37.94,37.97,37.61,37.63,697800.0,28.8802,28.9031,28.629,28.6443,697800.0
2014-02-20 09:50:00,37.63,37.68,37.49,37.49,322100.0,28.6443,28.6823,28.5377,28.5377,322100.0
2014-02-20 10:00:00,37.5,37.55,37.43,37.46,497600.0,28.5453,28.5834,28.492,28.5149,497600.0
2014-02-20 10:10:00,37.47,37.63,37.47,37.61,591000.0,28.5225,28.6443,28.5225,28.629,591000.0
2014-02-20 10:20:00,37.62,37.73,37.61,37.73,212300.0,28.6366,28.7204,28.629,28.7204,212300.0
2014-02-20 10:30:00,37.73,37.92,37.73,37.85,140400.0,28.7204,28.865,28.7204,28.8117,140400.0
2014-02-20 10:40:00,37.85,37.95,37.84,37.91,95600.0,28.8117,28.8878,28.8041,28.8574,95600.0
2014-02-20 10:50:00,37.91,37.99,37.89,37.96,121800.0,28.8574,28.9183,28.8422,28.8955,121800.0
2014-02-20 11:00:00,37.96,38.02,37.96,37.99,425100.0,28.8955,28.9411,28.8955,28.9183,425100.0
2014-02-20 11:10:00,37.98,38.0,37.88,37.88,254200.0,28.9107,28.9259,28.8346,28.8346,254200.0
2014-02-20 11:20:00,37.89,37.9,37.76,37.79,969200.0,28.8422,28.8498,28.7432,28.7661,969200.0
2014-02-20 11:30:00,37.8,37.82,37.76,37.77,296800.0,28.7737,28.7889,28.7432,28.7508,296800.0
2014-02-20 11:40:00,37.77,37.81,37.77,37.79,102400.0,28.7508,28.7813,28.7508,28.7661,102400.0
2014-02-20 11:50:00,37.78,37.8,37.74,37.78,83200.0,28.7584,28.7737,28.728,28.7584,83200.0
2014-02-20 12:00:00,37.78,37.81,37.76,37.79,61100.0,28.7584,28.7813,28.7432,28.7661,61100.0
2014-02-20 12:10:00,37.8,37.84,37.79,37.82,32400.0,28.7737,28.8041,28.7661,28.7889,32400.0
2014-02-20 12:20:00,37.82,37.91,37.8,37.89,56600.0,28.7889,28.8574,28.7737,28.8422,56600.0
2014-02-20 12:30:00,37.89,37.9,37.86,37.86,46400.0,28.8422,28.8498,28.8193,28.8193,46400.0
2014-02-20 12:40:00,37.86,37.91,37.84,37.84,89700.0,28.8193,28.8574,28.8041,28.8041,89700.0
2014-02-20 12:50:00,37.85,37.91,37.84,37.89,103300.0,28.8117,28.8574,28.8041,28.8422,103300.0
2014-02-20 13:00:00,37.89,37.91,37.85,37.91,224200.0,28.8422,28.8574,28.8117,28.8574,224200.0
2014-02-20 13:10:00,37.91,37.92,37.84,37.86,196400.0,28.8574,28.865,28.8041,28.8193,196400.0
2014-02-20 13:20:00,37.86,37.89,37.86,37.86,117900.0,28.8193,28.8422,28.8193,28.8193,117900.0
2014-02-20 13:30:00,37.87,37.9,37.86,37.87,100800.0,28.827,28.8498,28.8193,28.827,100800.0
2014-02-20 13:40:00,37.87,37.88,37.84,37.87,54200.0,28.827,28.8346,28.8041,28.827,54200.0
2014-02-20 13:50:00,37.87,37.88,37.81,37.84,288100.0,28.827,28.8346,28.7813,28.8041,288100.0
2014-02-20 14:00:00,37.84,37.86,37.83,37.83,107700.0,28.8041,28.8193,28.7965,28.7965,107700.0
2014-02-20 14:10:00,37.84,37.86,37.81,37.83,273400.0,28.8041,28.8193,28.7813,28.7965,273400.0
2014-02-20 14:20:00,37.83,37.85,37.81,37.83,240000.0,28.7965,28.8117,28.7813,28.7965,240000.0
2014-02-20 14:30:00,37.83,37.84,37.82,37.82,281300.0,28.7965,28.8041,28.7889,28.7889,281300.0
2014-02-20 14:40:00,37.83,37.84,37.8,37.83,252900.0,28.7965,28.8041,28.7737,28.7965,252900.0
2014-02-20 14:50:00,37.83,37.86,37.82,37.84,186700.0,28.7965,28.8193,28.7889,28.8041,186700.0
2014-02-20 15:00:00,37.84,37.9,37.84,37.89,241000.0,28.8041,28.8498,28.8041,28.8422,241000.0
2014-02-20 15:10:00,37.89,37.93,37.89,37.91,270900.0,28.8422,28.8726,28.8422,28.8574,270900.0
2014-02-20 15:20:00,37.91,37.91,37.86,37.88,180500.0,28.8574,28.8574,28.8193,28.8346,180500.0
2014-02-20 15:30:00,37.88,37.88,37.85,37.86,269500.0,28.8346,28.8346,28.8117,28.8193,269500.0
2014-02-20 15:40:00,37.86,37.89,37.85,37.89,415500.0,28.8193,28.8422,28.8117,28.8422,415500.0
2014-02-20 15:50:00,37.89,37.9,37.82,37.82,681100.0,28.8422,28.8498,28.7889,28.7889,681100.0
2014-02-21 09:30:00,37.95,38.01,37.89,37.92,143000.0,28.8878,28.9335,28.8422,28.865,143000.0
2014-02-21 09:40:00,37.91,38.07,37.91,38.0,304400.0,28.8574,28.9792,28.8574,28.9259,304400.0
2014-02-21 09:50:00,37.99,38.01,37.96,37.96,125700.0,28.9183,28.9335,28.8955,28.8955,125700.0
2014-02-21 10:00:00,37.98,38.03,37.94,37.99,209900.0,28.9107,28.9487,28.8802,28.9183,209900.0
2014-02-21 10:10:00,38.0,38.02,37.96,37.99,98500.0,28.9259,28.9411,28.8955,28.9183,98500.0
2014-02-21 10:20:00,37.99,38.03,37.94,37.99,133900.0,28.9183,28.9487,28.8802,28.9183,133900.0
2014-02-21 10:30:00,38.0,38.07,38.0,38.02,71900.0,28.9259,28.9792,28.9259,28.9411,71900.0
2014-02-21 10:40:00,38.03,38.07,37.98,38.07,243400.0,28.9487,28.9792,28.9107,28.9792,243400.0
2014-02-21 10:50:00,38.05,38.09,38.02,38.07,257000.0,28.964,28.9944,28.9411,28.9792,257000.0
2014-02-21 11:00:00,38.07,38.14,38.07,38.1,186600.0,28.9792,29.0325,28.9792,29.002,186600.0
2014-02-21 11:10:00,38.09,38.19,38.09,38.16,60200.0,28.9944,29.0705,28.9944,29.0477,60200.0
2014-02-21 11:20:00,38.16,38.18,38.12,38.14,67700.0,29.0477,29.0629,29.0173,29.0325,67700.0
2014-02-21 11:30:00,38.14,38.19,38.13,38.18,64500.0,29.0325,29.0705,29.0249,29.0629,64500.0
2014-02-21 11:40:00,38.18,38.2,38.17,38.19,69500.0,29.0629,29.0781,29.0553,29.0705,69500.0
2014-02-21 11:50:00,38.19,38.2,38.18,38.18,23300.0,29.0705,29.0781,29.0629,29.0629,23300.0
2014-02-21 12:00:00,38.19,38.22,38.19,38.21,99600.0,29.0705,29.0934,29.0705,29.0858,99600.0
2014-02-21 12:10:00,38.2,38.23,38.19,38.23,24800.0,29.0781,29.101,29.0705,29.101,24800.0
2014-02-21 12:20:00,38.23,38.25,38.22,38.25,16000.0,29.101,29.1162,29.0934,29.1162,16000.0
2014-02-21 12:30:00,38.24,38.27,38.23,38.24,16600.0,29.1086,29.1314,29.101,29.1086,16600.0
2014-02-21 12:40:00,38.24,38.26,38.19,38.2,70000.0,29.1086,29.1238,29.0705,29.0781,70000.0
2014-02-21 12:50:00,38.2,38.25,38.2,38.25,30100.0,29.0781,29.1162,29.0781,29.1162,30100.0
2014-02-21 13:00:00,38.25,38.27,38.19,38.22,197700.0,29.1162,29.1314,29.0705,29.0934,197700.0
2014-02-21 13:10:00,38.22,38.25,38.2,38.23,123500.0,29.0934,29.1162,29.0781,29.101,123500.0
2014-02-21 13:20:00,38.23,38.25,38.21,38.22,69000.0,29.101,29.1162,29.0858,29.0934,69000.0
2014-02-21 13:30:00,38.22,38.24,38.18,38.2,70000.0,29.0934,29.1086,29.0629,29.0781,70000.0
2014-02-21 13:40:00,38.19,38.23,38.19,38.23,26700.0,29.0705,29.101,29.0705,29.101,26700.0
2014-02-21 13:50:00,38.23,38.23,38.18,38.2,172600.0,29.101,29.101,29.0629,29.0781,172600.0
2014-02-21 14:00:00,38.21,38.23,38.2,38.22,39800.0,29.0858,29.101,29.0781,29.0934,39800.0
2014-02-21 14:10:00,38.22,38.22,38.15,38.16,73600.0,29.0934,29.0934,29.0401,29.0477,73600.0
2014-02-21 14:20:00,38.17,38.19,38.12,38.15,123100.0,29.0553,29.0705,29.0173,29.0401,123100.0
2014-02-21 14:30:00,38.14,38.14,38.0,38.0,453500.0,29.0325,29.0325,28.9259,28.9259,453500.0
2014-02-21 14:40:00,38.0,38.06,38.0,38.06,77000.0,28.9259,28.9716,28.9259,28.9716,77000.0
2014-02-21 14:50:00,38.06,38.12,38.06,38.1,40000.0,28.9716,29.0173,28.9716,29.002,40000.0
2014-02-21 15:00:00,38.09,38.13,38.09,38.12,64200.0,28.9944,29.0249,28.9944,29.0173,64200.0
2014-02-21 15:10:00,38.12,38.12,38.06,38.07,327200.0,29.0173,29.0173,28.9716,28.9792,327200.0
2014-02-21 15:20:00,38.07,38.11,38.05,38.1,179800.0,28.9792,29.0096,28.964,29.002,179800.0
2014-02-21 15:30:00,38.11,38.14,38.08,38.08,76000.0,29.0096,29.0325,28.9868,28.9868,76000.0
2014-02-21 15:40:00,38.08,38.11,38.07,38.08,56500.0,28.9868,29.0096,28.9792,28.9868,56500.0
2014-02-21 15:50:00,38.08,38.18,38.08,38.17,231600.0,28.9868,29.0629,28.9868,29.0553,231600.0
2014-02-24 09:30:00,38.14,38.58,38.14,38.58,67700.0,29.0325,29.3674,29.0325,29.3674,67700.0
2014-02-24 09:40:00,38.58,38.62,38.48,38.61,187600.0,29.3674,29.3979,29.2913,29.3902,187600.0
2014-02-24 09:50:00,38.62,38.78,38.6,38.71,616000.0,29.3979,29.5196,29.3826,29.4664,616000.0
2014-02-24 10:00:00,38.72,38.76,38.59,38.6,70500.0,29.474,29.5044,29.375,29.3826,70500.0
2014-02-24 10:10:00,38.59,38.62,38.56,38.56,43400.0,29.375,29.3979,29.3522,29.3522,43400.0
2014-02-24 10:20:00,38.56,38.56,38.48,38.55,58700.0,29.3522,29.3522,29.2913,29.3446,58700.0
2014-02-24 10:30:00,38.55,38.73,38.55,38.73,155000.0,29.3446,29.4816,29.3446,29.4816,155000.0
2014-02-24 10:40:00,38.74,38.86,38.72,38.79,288100.0,29.4892,29.5805,29.474,29.5273,288100.0
2014-02-24 10:50:00,38.79,38.8,38.73,38.76,23900.0,29.5273,29.5349,29.4816,29.5044,23900.0
2014-02-24 11:00:00,38.75,38.75,38.69,38.71,106400.0,29.4968,29.4968,29.4511,29.4664,106400.0
2014-02-24 11:10:00,38.71,38.76,38.71,38.71,41800.0,29.4664,29.5044,29.4664,29.4664,41800.0
2014-02-24 11:20:00,38.71,38.79,38.7,38.76,203900.0,29.4664,29.5273,29.4588,29.5044,203900.0
2014-02-24 11:30:00,38.76,38.92,38.76,38.85,82400.0,29.5044,29.6262,29.5044,29.5729,82400.0
2014-02-24 11:40:00,38.86,38.92,38.86,38.91,25800.0,29.5805,29.6262,29.5805,29.6186,25800.0
2014-02-24 11:50:00,38.91,38.93,38.89,38.92,124900.0,29.6186,29.6338,29.6034,29.6262,124900.0
2014-02-24 12:00:00,38.92,38.98,38.92,38.98,61400.0,29.6262,29.6719,29.6262,29.6719,61400.0
2014-02-24 12:10:00,38.97,38.98,38.94,38.98,21600.0,29.6643,29.6719,29.6414,29.6719,21600.0
2014-02-24 12:20:00,38.98,38.98,38.94,38.96,55900.0,29.6719,29.6719,29.6414,29.6567,55900.0
2014-02-24 12:30:00,38.96,38.99,38.93,38.99,30100.0,29.6567,29.6795,29.6338,29.6795,30100.0
2014-02-24 12:40:00,38.98,38.98,38.95,38.95,19500.0,29.6719,29.6719,29.6491,29.6491,19500.0
2014-02-24 12:50:00,38.96,39.03,38.96,38.99,45400.0,29.6567,29.71,29.6567,29.6795,45400.0
2014-02-24 13:00:00,38.98,38.99,38.96,38.96,45100.0,29.6719,29.6795,29.6567,29.6567,45100.0
2014-02-24 13:10:00,38.95,38.95,38.92,38.93,50200.0,29.6491,29.6491,29.6262,29.6338,50200.0
2014-02-24 13:20:00,38.93,38.98,38.91,38.91,114700.0,29.6338,29.6719,29.6186,29.6186,114700.0
2014-02-24 13:30:00,38.91,38.96,38.9,38.91,59000.0,29.6186,29.6567,29.611,29.6186,59000.0
2014-02-24 13:40:00,38.91,38.91,38.86,38.87,29600.0,29.6186,29.6186,29.5805,29.5882,29600.0
2014-02-24 13:50:00,38.87,38.89,38.86,38.87,30300.0,29.5882,29.6034,29.5805,29.5882,30300.0
2014-02-24 14:00:00,38.87,38.91,38.87,38.91,28500.0,29.5882,29.6186,29.5882,29.6186,28500.0
2014-02-24 14:10:00,38.91,38.94,38.9,38.92,46600.0,29.6186,29.6414,29.611,29.6262,46600.0
2014-02-24 14:20:00,38.91,38.92,38.89,38.91,29800.0,29.6186,29.6262,29.6034,29.6186,29800.0
2014-02-24 14:30:00,38.91,38.93,38.9,38.93,21300.0,29.6186,29.6338,29.611,29.6338,21300.0
2014-02-24 14:40:00,38.93,38.95,38.91,38.91,189600.0,29.6338,29.6491,29.6186,29.6186,189600.0
2014-02-24 14:50:00,38.91,38.94,38.91,38.92,142100.0,29.6186,29.6414,29.6186,29.6262,142100.0
2014-02-24 15:00:00,38.92,38.95,38.9,38.94,426000.0,29.6262,29.6491,29.611,29.6414,426000.0
2014-02-24 15:10:00,38.94,38.96,38.92,38.96,112200.0,29.6414,29.6567,29.6262,29.6567,112200.0
2014-02-24 15:20:00,38.97,38.99,38.92,38.92,74700.0,29.6643,29.6795,29.6262,29.6262,74700.0
2014-02-24 15:30:00,38.92,38.97,38.91,38.95,183300.0,29.6262,29.6643,29.6186,29.6491,183300.0
2014-02-24 15:40:00,38.96,38.97,38.93,38.95,188600.0,29.6567,29.6643,29.6338,29.6491,188600.0
2014-02-24 15:50:00,38.94,38.95,38.87,38.87,309700.0,29.6414,29.6491,29.5882,29.5882,309700.0
2014-02-25 09:30:00,38.83,38.88,38.71,38.73,90800.0,29.5577,29.5958,29.4664,29.4816,90800.0
2014-02-25 09:40:00,38.72,38.77,38.67,38.74,90800.0,29.474,29.512,29.4359,29.4892,90800.0
2014-02-25 09:50:00,38.72,38.79,38.7,38.77,64300.0,29.474,29.5273,29.4588,29.512,64300.0
2014-02-25 10:00:00,38.76,38.79,38.66,38.76,62100.0,29.5044,29.5273,29.4283,29.5044,62100.0
2014-02-25 10:10:00,38.75,38.79,38.69,38.77,43500.0,29.4968,29.5273,29.4511,29.512,43500.0
2014-02-25 10:20:00,38.77,38.83,38.64,38.66,151600.0,29.512,29.5577,29.4131,29.4283,151600.0
2014-02-25 10:30:00,38.66,38.74,38.66,38.74,47800.0,29.4283,29.4892,29.4283,29.4892,47800.0
2014-02-25 10:40:00,38.74,38.75,38.7,38.73,41200.0,29.4892,29.4968,29.4588,29.4816,41200.0
2014-02-25 10:50:00,38.73,38.78,38.73,38.75,51700.0,29.4816,29.5196,29.4816,29.4968,51700.0
2014-02-25 11:00:00,38.75,38.76,38.69,38.76,47500.0,29.4968,29.5044,29.4511,29.5044,47500.0
2014-02-25 11:10:00,38.76,38.87,38.76,38.86,24700.0,29.5044,29.5882,29.5044,29.5805,24700.0
2014-02-25 11:20:00,38.86,38.89,38.84,38.88,20500.0,29.5805,29.6034,29.5653,29.5958,20500.0
2014-02-25 11:30:00,38.91,38.92,38.86,38.86,16600.0,29.6186,29.6262,29.5805,29.5805,16600.0
2014-02-25 11:40:00,38.85,38.87,38.83,38.87,15500.0,29.5729,29.5882,29.5577,29.5882,15500.0
2014-02-25 11:50:00,38.86,38.87,38.8,38.81,59600.0,29.5805,29.5882,29.5349,29.5425,59600.0
2014-02-25 12:00:00,38.81,38.81,38.77,38.78,17100.0,29.5425,29.5425,29.512,29.5196,17100.0
2014-02-25 12:10:00,38.78,38.79,38.75,38.76,12500.0,29.5196,29.5273,29.4968,29.5044,12500.0
2014-02-25 12:20:00,38.76,38.81,38.73,38.79,19000.0,29.5044,29.5425,29.4816,29.5273,19000.0
2014-02-25 12:30:00,38.79,38.8,38.77,38.79,10000.0,29.5273,29.5349,29.512,29.5273,10000.0
2014-02-25 12:40:00,38.8,38.82,38.75,38.81,21300.0,29.5349,29.5501,29.4968,29.5425,21300.0
2014-02-25 12:50:00,38.8,38.84,38.8,38.81,20600.0,29.5349,29.5653,29.5349,29.5425,20600.0
2014-02-25 13:00:00,38.81,38.83,38.78,38.82,42100.0,29.5425,29.5577,29.5196,29.5501,42100.0
2014-02-25 13:10:00,38.83,38.83,38.77,38.77,24000.0,29.5577,29.5577,29.512,29.512,24000.0
2014-02-25 13:20:00,38.77,38.8,38.77,38.78,6500.0,29.512,29.5349,29.512,29.5196,6500.0
2014-02-25 13:30:00,38.79,38.8,38.76,38.77,11000.0,29.5273,29.5349,29.5044,29.512,11000.0
2014-02-25 13:40:00,38.77,38.78,38.74,38.75,27300.0,29.512,29.5196,29.4892,29.4968,27300.0
2014-02-25 13:50:00,38.75,38.78,38.74,38.77,22100.0,29.4968,29.5196,29.4892,29.512,22100.0
2014-02-25 14:00:00,38.77,38.79,38.69,38.75,35700.0,29.512,29.5273,29.4511,29.4968,35700.0
2014-02-25 14:10:00,38.75,38.76,38.72,38.76,38600.0,29.4968,29.5044,29.474,29.5044,38600.0
2014-02-25 14:20:00,38.75,38.78,38.73,38.78,21900.0,29.4968,29.5196,29.4816,29.5196,21900.0
2014-02-25 14:30:00,38.78,38.78,38.74,38.74,25000.0,29.5196,29.5196,29.4892,29.4892,25000.0
2014-02-25 14:40:00,38.76,38.77,38.72,38.73,20300.0,29.5044,29.512,29.474,29.4816,20300.0
2014-02-25 14:50:00,38.74,38.74,38.7,38.73,14900.0,29.4892,29.4892,29.4588,29.4816,14900.0
2014-02-25 15:00:00,38.72,38.73,38.69,38.71,32500.0,29.474,29.4816,29.4511,29.4664,32500.0
2014-02-25 15:10:00,38.7,38.7,38.63,38.65,74700.0,29.4588,29.4588,29.4055,29.4207,74700.0
2014-02-25 15:20:00,38.64,38.65,38.6,38.62,105700.0,29.4131,29.4207,29.3826,29.3979,105700.0
2014-02-25 15:30:00,38.61,38.69,38.61,38.69,47000.0,29.3902,29.4511,29.3902,29.4511,47000.0
2014-02-25 15:40:00,38.68,38.68,38.62,38.64,49900.0,29.4435,29.4435,29.3979,29.4131,49900.0
2014-02-25 15:50:00,38.64,38.68,38.61,38.67,138400.0,29.4131,29.4435,29.3902,29.4359,138400.0
2014-02-26 09:30:00,38.65,38.99,38.65,38.97,61700.0,29.4207,29.6795,29.4207,29.6643,61700.0
2014-02-26 09:40:00,38.97,38.98,38.8,38.81,61600.0,29.6643,29.6719,29.5349,29.5425,61600.0
2014-02-26 09:50:00,38.8,38.8,38.66,38.7,87400.0,29.5349,29.5349,29.4283,29.4588,87400.0
2014-02-26 10:00:00,38.71,38.83,38.69,38.7,142400.0,29.4664,29.5577,29.4511,29.4588,142400.0
2014-02-26 10:10:00,38.72,38.83,38.72,38.79,42900.0,29.474,29.5577,29.474,29.5273,42900.0
2014-02-26 10:20:00,38.79,38.96,38.79,38.91,88700.0,29.5273,29.6567,29.5273,29.6186,88700.0
2014-02-26 10:30:00,38.91,38.98,38.9,38.91,216100.0,29.6186,29.6719,29.611,29.6186,216100.0
2014-02-26 10:40:00,38.92,39.03,38.92,38.96,65600.0,29.6262,29.71,29.6262,29.6567,65600.0
2014-02-26 10:50:00,38.96,39.0,38.93,38.95,57400.0,29.6567,29.6871,29.6338,29.6491,57400.0
2014-02-26 11:00:00,38.95,39.0,38.95,38.96,34500.0,29.6491,29.6871,29.6491,29.6567,34500.0
2014-02-26 11:10:00,38.96,39.04,38.95,39.04,57300.0,29.6567,29.7176,29.6491,29.7176,57300.0
2014-02-26 11:20:00,39.04,39.05,39.02,39.05,23400.0,29.7176,29.7252,29.7023,29.7252,23400.0
2014-02-26 11:30:00,39.05,39.09,39.01,39.08,37900.0,29.7252,29.7556,29.6947,29.748,37900.0
2014-02-26 11:40:00,39.08,39.08,39.01,39.01,53400.0,29.748,29.748,29.6947,29.6947,53400.0
2014-02-26 11:50:00,39.02,39.03,38.98,38.98,119700.0,29.7023,29.71,29.6719,29.6719,119700.0
2014-02-26 12:00:00,38.98,39.0,38.93,38.94,203500.0,29.6719,29.6871,29.6338,29.6414,203500.0
2014-02-26 12:10:00,38.94,38.95,38.87,38.92,304200.0,29.6414,29.6491,29.5882,29.6262,304200.0
2014-02-26 12:20:00,38.92,39.0,38.92,39.0,28200.0,29.6262,29.6871,29.6262,29.6871,28200.0
2014-02-26 12:30:00,39.01,39.13,39.0,39.12,48000.0,29.6947,29.7861,29.6871,29.7785,48000.0
2014-02-26 12:40:00,39.12,39.15,39.08,39.15,38200.0,29.7785,29.8013,29.748,29.8013,38200.0
2014-02-26 12:50:00,39.15,39.15,39.11,39.12,62500.0,29.8013,29.8013,29.7708,29.7785,62500.0
2014-02-26 13:00:00,39.11,39.12,39.08,39.11,93600.0,29.7708,29.7785,29.748,29.7708,93600.0
2014-02-26 13:10:00,39.11,39.14,39.09,39.1,43100.0,29.7708,29.7937,29.7556,29.7632,43100.0
2014-02-26 13:20:00,39.09,39.2,39.09,39.19,46700.0,29.7556,29.8394,29.7556,29.8317,46700.0
2014-02-26 13:30:00,39.19,39.2,39.16,39.17,53500.0,29.8317,29.8394,29.8089,29.8165,53500.0
2014-02-26 13:40:00,39.19,39.28,39.19,39.24,51100.0,29.8317,29.9003,29.8317,29.8698,51100.0
2014-02-26 13:50:00,39.24,39.25,39.17,39.18,55700.0,29.8698,29.8774,29.8165,29.8241,55700.0
2014-02-26 14:00:00,39.18,39.2,39.11,39.11,122800.0,29.8241,29.8394,29.7708,29.7708,122800.0
2014-02-26 14:10:00,39.1,39.11,38.98,38.98,224900.0,29.7632,29.7708,29.6719,29.6719,224900.0
2014-02-26 14:20:00,38.97,39.06,38.93,38.95,114300.0,29.6643,29.7328,29.6338,29.6491,114300.0
2014-02-26 14:30:00,38.94,39.02,38.91,39.01,95500.0,29.6414,29.7023,29.6186,29.6947,95500.0
2014-02-26 14:40:00,39.01,39.11,39.01,39.08,92800.0,29.6947,29.7708,29.6947,29.748,92800.0
2014-02-26 14:50:00,39.07,39.1,39.05,39.1,22300.0,29.7404,29.7632,29.7252,29.7632,22300.0
2014-02-26 15:00:00,39.1,39.12,39.07,39.08,52400.0,29.7632,29.7785,29.7404,29.748,52400.0
2014-02-26 15:10:00,39.08,39.14,39.04,39.13,35200.0,29.748,29.7937,29.7176,29.7861,35200.0
2014-02-26 15:20:00,39.12,39.15,39.09,39.11,38200.0,29.7785,29.8013,29.7556,29.7708,38200.0
2014-02-26 15:30:00,39.12,39.17,39.12,39.16,64000.0,29.7785,29.8165,29.7785,29.8089,64000.0
2014-02-26 15:40:00,39.16,39.17,39.08,39.08,49800.0,29.8089,29.8165,29.748,29.748,49800.0
2014-02-26 15:50:00,39.08,39.19,39.08,39.17,230800.0,29.748,29.8317,29.748,29.8165,230800.0
2014-02-27 09:30:00,39.1,39.22,39.04,39.06,60600.0,29.7632,29.8546,29.7176,29.7328,60600.0
2014-02-27 09:40:00,39.07,39.09,39.0,39.03,34100.0,29.7404,29.7556,29.6871,29.71,34100.0
2014-02-27 09:50:00,39.0,39.06,38.95,39.06,91000.0,29.6871,29.7328,29.6491,29.7328,91000.0
2014-02-27 10:00:00,39.07,39.12,39.01,39.02,37600.0,29.7404,29.7785,29.6947,29.7023,37600.0
2014-02-27 10:10:00,39.02,39.02,38.93,39.0,117400.0,29.7023,29.7023,29.6338,29.6871,117400.0
2014-02-27 10:20:00,39.01,39.03,38.98,39.0,17500.0,29.6947,29.71,29.6719,29.6871,17500.0
2014-02-27 10:30:00,38.99,39.14,38.98,39.1,55800.0,29.6795,29.7937,29.6719,29.7632,55800.0
2014-02-27 10:40:00,39.09,39.09,39.03,39.03,29000.0,29.7556,29.7556,29.71,29.71,29000.0
2014-02-27 10:50:00,39.05,39.12,39.05,39.12,15100.0,29.7252,29.7785,29.7252,29.7785,15100.0
2014-02-27 11:00:00,39.11,39.2,39.09,39.19,31100.0,29.7708,29.8394,29.7556,29.8317,31100.0
2014-02-27 11:10:00,39.2,39.28,39.2,39.24,56100.0,29.8394,29.9003,29.8394,29.8698,56100.0
2014-02-27 11:20:00,39.24,39.27,39.23,39.25,19300.0,29.8698,29.8926,29.8622,29.8774,19300.0
2014-02-27 11:30:00,39.25,39.25,39.18,39.19,30500.0,29.8774,29.8774,29.8241,29.8317,30500.0
2014-02-27 11:40:00,39.19,39.21,39.16,39.19,36100.0,29.8317,29.847,29.8089,29.8317,36100.0
2014-02-27 11:50:00,39.18,39.21,39.18,39.21,13100.0,29.8241,29.847,29.8241,29.847,13100.0
2014-02-27 12:00:00,39.22,39.24,39.16,39.16,32700.0,29.8546,29.8698,29.8089,29.8089,32700.0
2014-02-27 12:10:00,39.15,39.23,39.15,39.22,19100.0,29.8013,29.8622,29.8013,29.8546,19100.0
2014-02-27 12:20:00,39.22,39.28,39.21,39.27,23200.0,29.8546,29.9003,29.847,29.8926,23200.0
2014-02-27 12:30:00,39.27,39.27,39.21,39.24,36600.0,29.8926,29.8926,29.847,29.8698,36600.0
2014-02-27 12:40:00,39.23,39.29,39.23,39.27,8000.0,29.8622,29.9079,29.8622,29.8926,8000.0
2014-02-27 12:50:00,39.27,39.28,39.23,39.24,14000.0,29.8926,29.9003,29.8622,29.8698,14000.0
2014-02-27 13:00:00,39.25,39.32,39.25,39.3,20800.0,29.8774,29.9307,29.8774,29.9155,20800.0
2014-02-27 13:10:00,39.3,39.31,39.29,39.31,8500.0,29.9155,29.9231,29.9079,29.9231,8500.0
2014-02-27 13:20:00,39.31,39.4,39.3,39.39,49000.0,29.9231,29.9916,29.9155,29.984,49000.0
2014-02-27 13:30:00,39.39,39.42,39.35,39.41,25900.0,29.984,30.0068,29.9535,29.9992,25900.0
2014-02-27 13:40:00,39.4,39.4,39.37,39.37,27200.0,29.9916,29.9916,29.9688,29.9688,27200.0
2014-02-27 13:50:00,39.36,39.36,39.33,39.34,20400.0,29.9612,29.9612,29.9383,29.9459,20400.0
2014-02-27 14:00:00,39.35,39.37,39.33,39.34,20400.0,29.9535,29.9688,29.9383,29.9459,20400.0
2014-02-27 14:10:00,39.34,39.35,39.28,39.28,96900.0,29.9459,29.9535,29.9003,29.9003,96900.0
2014-02-27 14:20:00,39.28,39.28,39.23,39.23,55100.0,29.9003,29.9003,29.8622,29.8622,55100.0
2014-02-27 14:30:00,39.24,39.27,39.24,39.24,14700.0,29.8698,29.8926,29.8698,29.8698,14700.0
2014-02-27 14:40:00,39.24,39.28,39.21,39.27,48100.0,29.8698,29.9003,29.847,29.8926,48100.0
2014-02-27 14:50:00,39.28,39.31,39.28,39.31,16900.0,29.9003,29.9231,29.9003,29.9231,16900.0
2014-02-27 15:00:00,39.3,39.36,39.27,39.34,35400.0,29.9155,29.9612,29.8926,29.9459,35400.0
2014-02-27 15:10:00,39.34,39.36,39.3,39.33,52500.0,29.9459,29.9612,29.9155,29.9383,52500.0
2014-02-27 15:20:00,39.33,39.38,39.32,39.35,79700.0,29.9383,29.9764,29.9307,29.9535,79700.0
2014-02-27 15:30:00,39.35,39.38,39.35,39.37,42100.0,29.9535,29.9764,29.9535,29.9688,42100.0
2014-02-27 15:40:00,39.37,39.39,39.32,39.33,73100.0,29.9688,29.984,29.9307,29.9383,73100.0
2014-02-27 15:50:00,39.32,39.43,39.31,39.42,245400.0,29.9307,30.0144,29.9231,30.0068,245400.0
2014-02-28 09:30:00,39.39,39.56,39.39,39.54,59300.0,29.984,30.1134,29.984,30.0982,59300.0
2014-02-28 09:40:00,39.53,39.66,39.5,39.66,101800.0,30.0906,30.1895,30.0677,30.1895,101800.0
2014-02-28 09:50:00,39.66,39.93,39.66,39.91,285800.0,30.1895,30.395,30.1895,30.3798,285800.0
2014-02-28 10:00:00,39.91,40.08,39.88,40.07,506900.0,30.3798,30.5092,30.357,30.5016,506900.0
2014-02-28 10:10:00,40.06,40.16,40.01,40.09,251400.0,30.494,30.5701,30.4559,30.5168,251400.0
2014-02-28 10:20:00,40.07,40.11,40.03,40.08,115000.0,30.5016,30.5321,30.4712,30.5092,115000.0
2014-02-28 10:30:00,40.07,40.08,39.98,39.99,39700.0,30.5016,30.5092,30.4331,30.4407,39700.0
2014-02-28 10:40:00,39.99,40.04,39.97,40.03,125800.0,30.4407,30.4788,30.4255,30.4712,125800.0
2014-02-28 10:50:00,40.03,40.05,40.0,40.03,80700.0,30.4712,30.4864,30.4483,30.4712,80700.0
2014-02-28 11:00:00,40.04,40.04,39.98,40.03,39100.0,30.4788,30.4788,30.4331,30.4712,39100.0
2014-02-28 11:10:00,40.02,40.04,39.99,40.01,35400.0,30.4635,30.4788,30.4407,30.4559,35400.0
2014-02-28 11:20:00,40.01,40.09,40.0,40.08,80100.0,30.4559,30.5168,30.4483,30.5092,80100.0
2014-02-28 11:30:00,40.09,40.12,40.06,40.06,64100.0,30.5168,30.5397,30.494,30.494,64100.0
2014-02-28 11:40:00,40.07,40.08,40.01,40.03,26600.0,30.5016,30.5092,30.4559,30.4712,26600.0
2014-02-28 11:50:00,40.03,40.06,40.0,40.0,28700.0,30.4712,30.494,30.4483,30.4483,28700.0
2014-02-28 12:00:00,40.0,40.01,39.95,40.01,19600.0,30.4483,30.4559,30.4103,30.4559,19600.0
2014-02-28 12:10:00,40.01,40.04,39.98,40.04,15700.0,30.4559,30.4788,30.4331,30.4788,15700.0
2014-02-28 12:20:00,40.04,40.05,40.02,40.03,17400.0,30.4788,30.4864,30.4635,30.4712,17400.0
2014-02-28 12:30:00,40.04,40.05,40.01,40.01,19100.0,30.4788,30.4864,30.4559,30.4559,19100.0
2014-02-28 12:40:00,40.01,40.02,40.0,40.02,48000.0,30.4559,30.4635,30.4483,30.4635,48000.0
2014-02-28 12:50:00,40.02,40.03,40.01,40.02,10000.0,30.4635,30.4712,30.4559,30.4635,10000.0
2014-02-28 13:00:00,40.02,40.04,40.02,40.03,10800.0,30.4635,30.4788,30.4635,30.4712,10800.0
2014-02-28 13:10:00,40.03,40.1,40.03,40.1,31900.0,30.4712,30.5244,30.4712,30.5244,31900.0
2014-02-28 13:20:00,40.1,40.17,40.09,40.15,133500.0,30.5244,30.5777,30.5168,30.5625,133500.0
2014-02-28 13:30:00,40.15,40.16,40.12,40.14,59600.0,30.5625,30.5701,30.5397,30.5549,59600.0
2014-02-28 13:40:00,40.14,40.14,40.01,40.03,42700.0,30.5549,30.5549,30.4559,30.4712,42700.0
2014-02-28 13:50:00,40.04,40.05,40.02,40.04,24100.0,30.4788,30.4864,30.4635,30.4788,24100.0
2014-02-28 14:00:00,40.02,40.02,39.98,40.0,60700.0,30.4635,30.4635,30.4331,30.4483,60700.0
2014-02-28 14:10:00,40.01,40.04,39.99,40.02,52000.0,30.4559,30.4788,30.4407,30.4635,52000.0
2014-02-28 14:20:00,40.02,40.04,39.99,40.02,92100.0,30.4635,30.4788,30.4407,30.4635,92100.0
2014-02-28 14:30:00,40.02,40.04,39.97,39.98,45000.0,30.4635,30.4788,30.4255,30.4331,45000.0
2014-02-28 14:40:00,39.98,40.01,39.93,39.94,63700.0,30.4331,30.4559,30.395,30.4027,63700.0
2014-02-28 14:50:00,39.93,39.93,39.87,39.89,122100.0,30.395,30.395,30.3494,30.3646,122100.0
2014-02-28 15:00:00,39.89,39.89,39.67,39.68,153700.0,30.3646,30.3646,30.1971,30.2047,153700.0
2014-02-28 15:10:00,39.68,39.78,39.61,39.75,125300.0,30.2047,30.2809,30.1515,30.258,125300.0
2014-02-28 15:20:00,39.74,39.8,39.74,39.78,79100.0,30.2504,30.2961,30.2504,30.2809,79100.0
2014-02-28 15:30:00,39.8,39.85,39.79,39.81,104100.0,30.2961,30.3341,30.2885,30.3037,104100.0
2014-02-28 15:40:00,39.82,39.86,39.76,39.77,106400.0,30.3113,30.3418,30.2656,30.2732,106400.0
2014-02-28 15:50:00,39.77,39.88,39.77,39.87,328200.0,30.2732,30.357,30.2732,30.3494,328200.0
2014-03-03 09:30:00,39.33,39.55,39.31,39.34,185100.0,29.9383,30.1058,29.9231,29.9459,185100.0
2014-03-03 09:40:00,39.31,39.38,39.25,39.3,267900.0,29.9231,29.9764,29.8774,29.9155,267900.0
2014-03-03 09:50:00,39.31,39.38,39.25,39.33,102100.0,29.9231,29.9764,29.8774,29.9383,102100.0
2014-03-03 10:00:00,39.33,39.4,39.27,39.33,152200.0,29.9383,29.9916,29.8926,29.9383,152200.0
2014-03-03 10:10:00,39.33,39.4,39.31,39.37,79400.0,29.9383,29.9916,29.9231,29.9688,79400.0
2014-03-03 10:20:00,39.38,39.44,39.29,39.41,44300.0,29.9764,30.022,29.9079,29.9992,44300.0
2014-03-03 10:30:00,39.41,39.43,39.35,39.37,43100.0,29.9992,30.0144,29.9535,29.9688,43100.0
2014-03-03 10:40:00,39.36,39.4,39.29,39.32,29200.0,29.9612,29.9916,29.9079,29.9307,29200.0
2014-03-03 10:50:00,39.31,39.37,39.29,39.37,34600.0,29.9231,29.9688,29.9079,29.9688,34600.0
2014-03-03 11:00:00,39.37,39.37,39.22,39.23,127500.0,29.9688,29.9688,29.8546,29.8622,127500.0
2014-03-03 11:10:00,39.22,39.31,39.22,39.3,25400.0,29.8546,29.9231,29.8546,29.9155,25400.0
2014-03-03 11:20:00,39.32,39.41,39.32,39.35,114000.0,29.9307,29.9992,29.9307,29.9535,114000.0
2014-03-03 11:30:00,39.35,39.37,39.31,39.33,95900.0,29.9535,29.9688,29.9231,29.9383,95900.0
2014-03-03 11:40:00,39.32,39.39,39.3,39.33,48400.0,29.9307,29.984,29.9155,29.9383,48400.0
2014-03-03 11:50:00,39.33,39.35,39.27,39.28,48500.0,29.9383,29.9535,29.8926,29.9003,48500.0
2014-03-03 12:00:00,39.27,39.3,39.23,39.25,255300.0,29.8926,29.9155,29.8622,29.8774,255300.0
2014-03-03 12:10:00,39.25,39.29,39.19,39.24,260500.0,29.8774,29.9079,29.8317,29.8698,260500.0
2014-03-03 12:20:00,39.24,39.34,39.24,39.32,54800.0,29.8698,29.9459,29.8698,29.9307,54800.0
2014-03-03 12:30:00,39.32,39.38,39.3,39.35,26700.0,29.9307,29.9764,29.9155,29.9535,26700.0
2014-03-03 12:40:00,39.35,39.35,39.31,39.32,9500.0,29.9535,29.9535,29.9231,29.9307,9500.0
2014-03-03 12:50:00,39.32,39.4,39.3,39.38,21000.0,29.9307,29.9916,29.9155,29.9764,21000.0
2014-03-03 13:00:00,39.37,39.43,39.37,39.37,21400.0,29.9688,30.0144,29.9688,29.9688,21400.0
2014-03-03 13:10:00,39.37,39.43,39.37,39.42,15200.0,29.9688,30.0144,29.9688,30.0068,15200.0
2014-03-03 13:20:00,39.43,39.46,39.42,39.43,32200.0,30.0144,30.0373,30.0068,30.0144,32200.0
2014-03-03 13:30:00,39.43,39.44,39.39,39.44,25100.0,30.0144,30.022,29.984,30.022,25100.0
2014-03-03 13:40:00,39.45,39.46,39.4,39.41,123300.0,30.0297,30.0373,29.9916,29.9992,123300.0
2014-03-03 13:50:00,39.42,39.53,39.42,39.5,36700.0,30.0068,30.0906,30.0068,30.0677,36700.0
2014-03-03 14:00:00,39.52,39.53,39.49,39.52,11900.0,30.0829,30.0906,30.0601,30.0829,11900.0
2014-03-03 14:10:00,39.52,39.58,39.52,39.53,24900.0,30.0829,30.1286,30.0829,30.0906,24900.0
2014-03-03 14:20:00,39.53,39.55,39.49,39.49,34600.0,30.0906,30.1058,30.0601,30.0601,34600.0
2014-03-03 14:30:00,39.48,39.48,39.43,39.47,280300.0,30.0525,30.0525,30.0144,30.0449,280300.0
2014-03-03 14:40:00,39.47,39.6,39.46,39.59,38400.0,30.0449,30.1438,30.0373,30.1362,38400.0
2014-03-03 14:50:00,39.58,39.58,39.5,39.51,12600.0,30.1286,30.1286,30.0677,30.0753,12600.0
2014-03-03 15:00:00,39.51,39.52,39.47,39.49,26500.0,30.0753,30.0829,30.0449,30.0601,26500.0
2014-03-03 15:10:00,39.49,39.49,39.42,39.47,48500.0,30.0601,30.0601,30.0068,30.0449,48500.0
2014-03-03 15:20:00,39.47,39.49,39.43,39.47,51200.0,30.0449,30.0601,30.0144,30.0449,51200.0
2014-03-03 15:30:00,39.47,39.5,39.44,39.49,40600.0,30.0449,30.0677,30.022,30.0601,40600.0
2014-03-03 15:40:00,39.5,39.55,39.47,39.48,62100.0,30.0677,30.1058,30.0449,30.0525,62100.0
2014-03-03 15:50:00,39.49,39.56,39.48,39.56,130000.0,30.0601,30.1134,30.0525,30.1134,130000.0
2014-03-04 09:30:00,39.93,40.29,39.93,40.22,54200.0,30.395,30.6691,30.395,30.6158,54200.0
2014-03-04 09:40:00,40.23,40.27,40.09,40.25,152300.0,30.6234,30.6538,30.5168,30.6386,152300.0
2014-03-04 09:50:00,40.26,40.48,40.25,40.48,75000.0,30.6462,30.8137,30.6386,30.8137,75000.0
2014-03-04 10:00:00,40.5,40.52,40.38,40.51,114100.0,30.8289,30.8442,30.7376,30.8365,114100.0
2014-03-04 10:10:00,40.5,40.57,40.47,40.57,83600.0,30.8289,30.8822,30.8061,30.8822,83600.0
2014-03-04 10:20:00,40.57,40.62,40.55,40.59,46900.0,30.8822,30.9203,30.867,30.8974,46900.0
2014-03-04 10:30:00,40.6,40.6,40.49,40.52,83100.0,30.905,30.905,30.8213,30.8442,83100.0
2014-03-04 10:40:00,40.52,40.54,40.47,40.47,189700.0,30.8442,30.8594,30.8061,30.8061,189700.0
2014-03-04 10:50:00,40.48,40.52,40.48,40.49,29500.0,30.8137,30.8442,30.8137,30.8213,29500.0
2014-03-04 11:00:00,40.5,40.51,40.48,40.5,10000.0,30.8289,30.8365,30.8137,30.8289,10000.0
2014-03-04 11:10:00,40.51,40.51,40.47,40.51,20800.0,30.8365,30.8365,30.8061,30.8365,20800.0
2014-03-04 11:20:00,40.51,40.54,40.5,40.51,14400.0,30.8365,30.8594,30.8289,30.8365,14400.0
2014-03-04 11:30:00,40.52,40.52,40.47,40.48,22300.0,30.8442,30.8442,30.8061,30.8137,22300.0
2014-03-04 11:40:00,40.48,40.52,40.48,40.51,12900.0,30.8137,30.8442,30.8137,30.8365,12900.0
2014-03-04 11:50:00,40.51,40.56,40.51,40.55,45500.0,30.8365,30.8746,30.8365,30.867,45500.0
2014-03-04 12:00:00,40.55,40.55,40.49,40.49,61400.0,30.867,30.867,30.8213,30.8213,61400.0
2014-03-04 12:10:00,40.49,40.54,40.49,40.54,116000.0,30.8213,30.8594,30.8213,30.8594,116000.0
2014-03-04 12:20:00,40.54,40.58,40.52,40.57,65600.0,30.8594,30.8898,30.8442,30.8822,65600.0
2014-03-04 12:30:00,40.57,40.59,40.52,40.57,42400.0,30.8822,30.8974,30.8442,30.8822,42400.0
2014-03-04 12:40:00,40.58,40.58,40.54,40.55,19400.0,30.8898,30.8898,30.8594,30.867,19400.0
2014-03-04 12:50:00,40.56,40.61,40.55,40.61,124000.0,30.8746,30.9127,30.867,30.9127,124000.0
2014-03-04 13:00:00,40.61,40.61,40.58,40.59,75500.0,30.9127,30.9127,30.8898,30.8974,75500.0
2014-03-04 13:10:00,40.59,40.61,40.57,40.57,108000.0,30.8974,30.9127,30.8822,30.8822,108000.0
2014-03-04 13:20:00,40.58,40.58,40.55,40.57,79000.0,30.8898,30.8898,30.867,30.8822,79000.0
2014-03-04 13:30:00,40.58,40.58,40.55,40.55,48900.0,30.8898,30.8898,30.867,30.867,48900.0
2014-03-04 13:40:00,40.55,40.57,40.47,40.47,146200.0,30.867,30.8822,30.8061,30.8061,146200.0
2014-03-04 13:50:00,40.46,40.51,40.45,40.48,40500.0,30.7985,30.8365,30.7909,30.8137,40500.0
2014-03-04 14:00:00,40.47,40.47,40.37,40.44,68400.0,30.8061,30.8061,30.73,30.7833,68400.0
2014-03-04 14:10:00,40.45,40.5,40.43,40.46,29600.0,30.7909,30.8289,30.7756,30.7985,29600.0
2014-03-04 14:20:00,40.46,40.51,40.4,40.42,30900.0,30.7985,30.8365,30.7528,30.768,30900.0
2014-03-04 14:30:00,40.42,40.44,40.33,40.35,46900.0,30.768,30.7833,30.6995,30.7147,46900.0
2014-03-04 14:40:00,40.36,40.43,40.35,40.43,28000.0,30.7224,30.7756,30.7147,30.7756,28000.0
2014-03-04 14:50:00,40.42,40.52,40.42,40.5,55300.0,30.768,30.8442,30.768,30.8289,55300.0
2014-03-04 15:00:00,40.49,40.55,40.49,40.54,51300.0,30.8213,30.867,30.8213,30.8594,51300.0
2014-03-04 15:10:00,40.53,40.57,40.5,40.57,34700.0,30.8518,30.8822,30.8289,30.8822,34700.0
2014-03-04 15:20:00,40.57,40.64,40.56,40.61,85600.0,30.8822,30.9355,30.8746,30.9127,85600.0
2014-03-04 15:30:00,40.62,40.67,40.61,40.64,72600.0,30.9203,30.9583,30.9127,30.9355,72600.0
2014-03-04 15:40:00,40.64,40.67,40.54,40.56,78600.0,30.9355,30.9583,30.8594,30.8746,78600.0
2014-03-04 15:50:00,40.56,40.57,40.48,40.5,127300.0,30.8746,30.8822,30.8137,30.8289,127300.0
2014-03-05 09:30:00,40.49,40.56,40.25,40.33,75100.0,30.8213,30.8746,30.6386,30.6995,75100.0
2014-03-05 09:40:00,40.32,40.51,40.31,40.41,104000.0,30.6919,30.8365,30.6843,30.7604,104000.0
2014-03-05 09:50:00,40.43,40.45,40.37,40.4,57000.0,30.7756,30.7909,30.73,30.7528,57000.0
2014-03-05 10:00:00,40.42,40.47,40.39,40.46,21800.0,30.768,30.8061,30.7452,30.7985,21800.0
2014-03-05 10:10:00,40.46,40.48,40.38,40.39,28200.0,30.7985,30.8137,30.7376,30.7452,28200.0
2014-03-05 10:20:00,40.4,40.43,40.36,40.38,118400.0,30.7528,30.7756,30.7224,30.7376,118400.0
2014-03-05 10:30:00,40.39,40.43,40.38,40.39,92400.0,30.7452,30.7756,30.7376,30.7452,92400.0
2014-03-05 10:40:00,40.4,40.43,40.35,40.36,41700.0,30.7528,30.7756,30.7147,30.7224,41700.0
2014-03-05 10:50:00,40.37,40.47,40.36,40.44,29500.0,30.73,30.8061,30.7224,30.7833,29500.0
2014-03-05 11:00:00,40.44,40.48,40.44,40.46,23100.0,30.7833,30.8137,30.7833,30.7985,23100.0
2014-03-05 11:10:00,40.47,40.48,40.43,40.44,11900.0,30.8061,30.8137,30.7756,30.7833,11900.0
2014-03-05 11:20:00,40.44,40.45,40.37,40.38,18200.0,30.7833,30.7909,30.73,30.7376,18200.0
2014-03-05 11:30:00,40.37,40.4,40.35,40.4,70800.0,30.73,30.7528,30.7147,30.7528,70800.0
2014-03-05 11:40:00,40.39,40.41,40.36,40.39,17000.0,30.7452,30.7604,30.7224,30.7452,17000.0
2014-03-05 11:50:00,40.39,40.42,40.39,40.4,19000.0,30.7452,30.768,30.7452,30.7528,19000.0
2014-03-05 12:00:00,40.4,40.43,40.39,40.42,10000.0,30.7528,30.7756,30.7452,30.768,10000.0
2014-03-05 12:10:00,40.41,40.41,40.38,40.39,16100.0,30.7604,30.7604,30.7376,30.7452,16100.0
2014-03-05 12:20:00,40.39,40.42,40.39,40.4,9500.0,30.7452,30.768,30.7452,30.7528,9500.0
2014-03-05 12:30:00,40.41,40.45,40.4,40.45,12500.0,30.7604,30.7909,30.7528,30.7909,12500.0
2014-03-05 12:40:00,40.45,40.47,40.43,40.47,9900.0,30.7909,30.8061,30.7756,30.8061,9900.0
2014-03-05 12:50:00,40.46,40.46,40.41,40.43,6800.0,30.7985,30.7985,30.7604,30.7756,6800.0
2014-03-05 13:00:00,40.43,40.45,40.43,40.44,4800.0,30.7756,30.7909,30.7756,30.7833,4800.0
2014-03-05 13:10:00,40.45,40.49,40.45,40.46,8200.0,30.7909,30.8213,30.7909,30.7985,8200.0
2014-03-05 13:20:00,40.46,40.48,40.45,40.47,62900.0,30.7985,30.8137,30.7909,30.8061,62900.0
2014-03-05 13:30:00,40.46,40.47,40.43,40.46,16500.0,30.7985,30.8061,30.7756,30.7985,16500.0
2014-03-05 13:40:00,40.46,40.46,40.4,40.41,20100.0,30.7985,30.7985,30.7528,30.7604,20100.0
2014-03-05 13:50:00,40.4,40.42,40.38,40.4,17300.0,30.7528,30.768,30.7376,30.7528,17300.0
2014-03-05 14:00:00,40.4,40.47,40.4,40.46,22100.0,30.7528,30.8061,30.7528,30.7985,22100.0
2014-03-05 14:10:00,40.45,40.47,40.42,40.42,54100.0,30.7909,30.8061,30.768,30.768,54100.0
2014-03-05 14:20:00,40.41,40.44,40.39,40.41,54900.0,30.7604,30.7833,30.7452,30.7604,54900.0
2014-03-05 14:30:00,40.42,40.44,40.4,40.42,71700.0,30.768,30.7833,30.7528,30.768,71700.0
2014-03-05 14:40:00,40.42,40.43,40.4,40.41,11100.0,30.768,30.7756,30.7528,30.7604,11100.0
2014-03-05 14:50:00,40.41,40.44,40.4,40.42,111700.0,30.7604,30.7833,30.7528,30.768,111700.0
2014-03-05 15:00:00,40.42,40.43,40.36,40.38,88500.0,30.768,30.7756,30.7224,30.7376,88500.0
2014-03-05 15:10:00,40.38,40.39,40.38,40.39,14500.0,30.7376,30.7452,30.7376,30.7452,14500.0
2014-03-05 15:20:00,40.39,40.42,40.36,40.38,30800.0,30.7452,30.768,30.7224,30.7376,30800.0
2014-03-05 15:30:00,40.37,40.39,40.36,40.38,94400.0,30.73,30.7452,30.7224,30.7376,94400.0
2014-03-05 15:40:00,40.38,40.43,40.37,40.41,139500.0,30.7376,30.7756,30.73,30.7604,139500.0
2014-03-05 15:50:00,40.41,40.46,40.4,40.46,93700.0,30.7604,30.7985,30.7528,30.7985,93700.0
2014-03-06 09:30:00,40.5,40.55,40.42,40.53,71300.0,30.8289,30.867,30.768,30.8518,71300.0
2014-03-06 09:40:00,40.53,40.66,40.52,40.59,140000.0,30.8518,30.9507,30.8442,30.8974,140000.0
2014-03-06 09:50:00,40.6,40.76,40.6,40.73,126800.0,30.905,31.0268,30.905,31.004,126800.0
2014-03-06 10:00:00,40.73,40.78,40.72,40.76,172400.0,31.004,31.0421,30.9964,31.0268,172400.0
2014-03-06 10:10:00,40.75,40.75,40.67,40.69,244600.0,31.0192,31.0192,30.9583,30.9736,244600.0
2014-03-06 10:20:00,40.7,40.73,40.66,40.69,138700.0,30.9812,31.004,30.9507,30.9736,138700.0
2014-03-06 10:30:00,40.69,40.72,40.67,40.68,72600.0,30.9736,30.9964,30.9583,30.9659,72600.0
2014-03-06 10:40:00,40.68,40.69,40.67,40.69,49300.0,30.9659,30.9736,30.9583,30.9736,49300.0
2014-03-06 10:50:00,40.68,40.73,40.67,40.73,24200.0,30.9659,31.004,30.9583,31.004,24200.0
2014-03-06 11:00:00,40.72,40.75,40.7,40.74,26000.0,30.9964,31.0192,30.9812,31.0116,26000.0
2014-03-06 11:10:00,40.74,40.8,40.74,40.74,75600.0,31.0116,31.0573,31.0116,31.0116,75600.0
2014-03-06 11:20:00,40.75,40.77,40.69,40.7,34500.0,31.0192,31.0345,30.9736,30.9812,34500.0
2014-03-06 11:30:00,40.7,40.71,40.66,40.7,42300.0,30.9812,30.9888,30.9507,30.9812,42300.0
2014-03-06 11:40:00,40.69,40.73,40.69,40.7,62600.0,30.9736,31.004,30.9736,30.9812,62600.0
2014-03-06 11:50:00,40.7,40.73,40.68,40.72,130200.0,30.9812,31.004,30.9659,30.9964,130200.0
2014-03-06 12:00:00,40.73,40.77,40.72,40.76,42600.0,31.004,31.0345,30.9964,31.0268,42600.0
2014-03-06 12:10:00,40.77,40.77,40.75,40.77,16900.0,31.0345,31.0345,31.0192,31.0345,16900.0
2014-03-06 12:20:00,40.77,40.77,40.74,40.74,28200.0,31.0345,31.0345,31.0116,31.0116,28200.0
2014-03-06 12:30:00,40.74,40.76,40.74,40.76,33500.0,31.0116,31.0268,31.0116,31.0268,33500.0
2014-03-06 12:40:00,40.77,40.77,40.73,40.76,30900.0,31.0345,31.0345,31.004,31.0268,30900.0
2014-03-06 12:50:00,40.76,40.78,40.76,40.77,24200.0,31.0268,31.0421,31.0268,31.0345,24200.0
2014-03-06 13:00:00,40.77,40.79,40.77,40.78,33600.0,31.0345,31.0497,31.0345,31.0421,33600.0
2014-03-06 13:10:00,40.78,40.78,40.74,40.77,7900.0,31.0421,31.0421,31.0116,31.0345,7900.0
2014-03-06 13:20:00,40.76,40.8,40.76,40.76,57800.0,31.0268,31.0573,31.0268,31.0268,57800.0
2014-03-06 13:30:00,40.76,40.77,40.75,40.76,7100.0,31.0268,31.0345,31.0192,31.0268,7100.0
2014-03-06 13:40:00,40.76,40.76,40.72,40.73,101000.0,31.0268,31.0268,30.9964,31.004,101000.0
2014-03-06 13:50:00,40.74,40.77,40.73,40.76,41100.0,31.0116,31.0345,31.004,31.0268,41100.0
2014-03-06 14:00:00,40.76,40.81,40.75,40.8,29100.0,31.0268,31.0649,31.0192,31.0573,29100.0
2014-03-06 14:10:00,40.8,40.8,40.76,40.8,38000.0,31.0573,31.0573,31.0268,31.0573,38000.0
2014-03-06 14:20:00,40.79,40.83,40.78,40.82,86500.0,31.0497,31.0801,31.0421,31.0725,86500.0
2014-03-06 14:30:00,40.81,40.81,40.77,40.79,37200.0,31.0649,31.0649,31.0345,31.0497,37200.0
2014-03-06 14:40:00,40.79,40.84,40.79,40.8,42800.0,31.0497,31.0877,31.0497,31.0573,42800.0
2014-03-06 14:50:00,40.8,40.82,40.78,40.8,51600.0,31.0573,31.0725,31.0421,31.0573,51600.0
2014-03-06 15:00:00,40.8,40.82,40.78,40.79,26300.0,31.0573,31.0725,31.0421,31.0497,26300.0
2014-03-06 15:10:00,40.79,40.8,40.79,40.8,17900.0,31.0497,31.0573,31.0497,31.0573,17900.0
2014-03-06 15:20:00,40.79,40.81,40.78,40.8,15700.0,31.0497,31.0649,31.0421,31.0573,15700.0
2014-03-06 15:30:00,40.8,40.83,40.79,40.8,16400.0,31.0573,31.0801,31.0497,31.0573,16400.0
2014-03-06 15:40:00,40.81,40.82,40.75,40.76,148600.0,31.0649,31.0725,31.0192,31.0268,148600.0
2014-03-06 15:50:00,40.76,40.76,40.7,40.72,142400.0,31.0268,31.0268,30.9812,30.9964,142400.0
2014-03-07 09:30:00,40.93,41.26,40.84,41.26,465900.0,31.1562,31.4074,31.0877,31.4074,465900.0
2014-03-07 09:40:00,41.26,41.37,41.19,41.29,631300.0,31.4074,31.4912,31.3542,31.4303,631300.0
2014-03-07 09:50:00,41.29,41.33,41.23,41.33,341400.0,31.4303,31.4607,31.3846,31.4607,341400.0
2014-03-07 10:00:00,41.32,41.43,41.3,41.41,261700.0,31.4531,31.5369,31.4379,31.5216,261700.0
2014-03-07 10:10:00,41.42,41.47,41.4,41.44,112700.0,31.5292,31.5673,31.514,31.5445,112700.0
2014-03-07 10:20:00,41.43,41.45,41.33,41.37,78200.0,31.5369,31.5521,31.4607,31.4912,78200.0
2014-03-07 10:30:00,41.36,41.42,41.36,41.4,66000.0,31.4836,31.5292,31.4836,31.514,66000.0
2014-03-07 10:40:00,41.4,41.42,41.27,41.29,69900.0,31.514,31.5292,31.4151,31.4303,69900.0
2014-03-07 10:50:00,41.3,41.3,41.17,41.17,97000.0,31.4379,31.4379,31.3389,31.3389,97000.0
2014-03-07 11:00:00,41.16,41.16,41.0,41.02,256200.0,31.3313,31.3313,31.2095,31.2248,256200.0
2014-03-07 11:10:00,41.02,41.07,40.97,41.06,114000.0,31.2248,31.2628,31.1867,31.2552,114000.0
2014-03-07 11:20:00,41.05,41.16,41.05,41.16,41800.0,31.2476,31.3313,31.2476,31.3313,41800.0
2014-03-07 11:30:00,41.15,41.16,41.09,41.16,88600.0,31.3237,31.3313,31.278,31.3313,88600.0
2014-03-07 11:40:00,41.16,41.22,41.15,41.21,70000.0,31.3313,31.377,31.3237,31.3694,70000.0
2014-03-07 11:50:00,41.21,41.25,41.16,41.22,76300.0,31.3694,31.3998,31.3313,31.377,76300.0
2014-03-07 12:00:00,41.22,41.22,41.16,41.18,28200.0,31.377,31.377,31.3313,31.3465,28200.0
2014-03-07 12:10:00,41.17,41.23,41.17,41.23,31300.0,31.3389,31.3846,31.3389,31.3846,31300.0
2014-03-07 12:20:00,41.23,41.26,41.21,41.26,49500.0,31.3846,31.4074,31.3694,31.4074,49500.0
2014-03-07 12:30:00,41.25,41.26,41.19,41.24,19700.0,31.3998,31.4074,31.3542,31.3922,19700.0
2014-03-07 12:40:00,41.26,41.3,41.24,41.26,93700.0,31.4074,31.4379,31.3922,31.4074,93700.0
2014-03-07 12:50:00,41.26,41.27,41.22,41.24,45300.0,31.4074,31.4151,31.377,31.3922,45300.0
2014-03-07 13:00:00,41.23,41.26,41.21,41.26,34700.0,31.3846,31.4074,31.3694,31.4074,34700.0
2014-03-07 13:10:00,41.25,41.26,41.19,41.19,17200.0,31.3998,31.4074,31.3542,31.3542,17200.0
2014-03-07 13:20:00,41.19,41.25,41.18,41.2,99300.0,31.3542,31.3998,31.3465,31.3618,99300.0
2014-03-07 13:30:00,41.2,41.21,41.16,41.19,23800.0,31.3618,31.3694,31.3313,31.3542,23800.0
2014-03-07 13:40:00,41.18,41.19,41.12,41.13,30800.0,31.3465,31.3542,31.3009,31.3085,30800.0
2014-03-07 13:50:00,41.12,41.15,41.1,41.13,16400.0,31.3009,31.3237,31.2857,31.3085,16400.0
2014-03-07 14:00:00,41.13,41.14,41.05,41.05,37200.0,31.3085,31.3161,31.2476,31.2476,37200.0
2014-03-07 14:10:00,41.05,41.09,41.01,41.01,71900.0,31.2476,31.278,31.2171,31.2171,71900.0
2014-03-07 14:20:00,41.02,41.05,40.99,41.04,34000.0,31.2248,31.2476,31.2019,31.24,34000.0
2014-03-07 14:30:00,41.05,41.1,41.05,41.05,70800.0,31.2476,31.2857,31.2476,31.2476,70800.0
2014-03-07 14:40:00,41.05,41.08,41.05,41.08,37100.0,31.2476,31.2704,31.2476,31.2704,37100.0
2014-03-07 14:50:00,41.08,41.12,41.08,41.09,46300.0,31.2704,31.3009,31.2704,31.278,46300.0
2014-03-07 15:00:00,41.1,41.12,41.09,41.11,27600.0,31.2857,31.3009,31.278,31.2933,27600.0
2014-03-07 15:10:00,41.1,41.13,41.08,41.11,40200.0,31.2857,31.3085,31.2704,31.2933,40200.0
2014-03-07 15:20:00,41.11,41.13,41.08,41.08,42700.0,31.2933,31.3085,31.2704,31.2704,42700.0
2014-03-07 15:30:00,41.09,41.1,41.03,41.03,60500.0,31.278,31.2857,31.2324,31.2324,60500.0
2014-03-07 15:40:00,41.04,41.1,41.04,41.09,49900.0,31.24,31.2857,31.24,31.278,49900.0
2014-03-07 15:50:00,41.1,41.17,41.08,41.17,171000.0,31.2857,31.3389,31.2704,31.3389,171000.0
2014-03-10 09:30:00,41.14,41.16,40.99,41.07,148100.0,31.3161,31.3313,31.2019,31.2628,148100.0
2014-03-10 09:40:00,41.08,41.31,41.08,41.3,204300.0,31.2704,31.4455,31.2704,31.4379,204300.0
2014-03-10 09:50:00,41.3,41.31,41.14,41.17,123200.0,31.4379,31.4455,31.3161,31.3389,123200.0
2014-03-10 10:00:00,41.17,41.17,41.04,41.07,86000.0,31.3389,31.3389,31.24,31.2628,86000.0
2014-03-10 10:10:00,41.06,41.08,41.03,41.06,64700.0,31.2552,31.2704,31.2324,31.2552,64700.0
2014-03-10 10:20:00,41.05,41.11,40.98,41.01,35000.0,31.2476,31.2933,31.1943,31.2171,35000.0
2014-03-10 10:30:00,41.01,41.04,40.96,41.0,132200.0,31.2171,31.24,31.1791,31.2095,132200.0
2014-03-10 10:40:00,40.99,41.02,40.92,41.0,102600.0,31.2019,31.2248,31.1486,31.2095,102600.0
2014-03-10 10:50:00,40.99,41.01,40.96,40.98,31900.0,31.2019,31.2171,31.1791,31.1943,31900.0
2014-03-10 11:00:00,40.98,41.04,40.94,41.03,30900.0,31.1943,31.24,31.1639,31.2324,30900.0
2014-03-10 11:10:00,41.04,41.09,41.01,41.08,31300.0,31.24,31.278,31.2171,31.2704,31300.0
2014-03-10 11:20:00,41.09,41.09,41.03,41.05,33000.0,31.278,31.278,31.2324,31.2476,33000.0
2014-03-10 11:30:00,41.05,41.1,41.03,41.08,55300.0,31.2476,31.2857,31.2324,31.2704,55300.0
2014-03-10 11:40:00,41.08,41.09,41.04,41.07,34300.0,31.2704,31.278,31.24,31.2628,34300.0
2014-03-10 11:50:00,41.07,41.08,40.98,41.0,36600.0,31.2628,31.2704,31.1943,31.2095,36600.0
2014-03-10 12:00:00,41.0,41.01,40.98,41.0,18100.0,31.2095,31.2171,31.1943,31.2095,18100.0
2014-03-10 12:10:00,41.01,41.07,41.0,41.06,40100.0,31.2171,31.2628,31.2095,31.2552,40100.0
2014-03-10 12:20:00,41.07,41.09,41.05,41.07,17100.0,31.2628,31.278,31.2476,31.2628,17100.0
2014-03-10 12:30:00,41.08,41.09,41.06,41.08,9100.0,31.2704,31.278,31.2552,31.2704,9100.0
2014-03-10 12:40:00,41.06,41.06,41.05,41.05,3600.0,31.2552,31.2552,31.2476,31.2476,3600.0
2014-03-10 12:50:00,41.06,41.07,41.01,41.05,19700.0,31.2552,31.2628,31.2171,31.2476,19700.0
2014-03-10 13:00:00,41.05,41.07,41.04,41.06,8400.0,31.2476,31.2628,31.24,31.2552,8400.0
2014-03-10 13:10:00,41.07,41.11,41.07,41.07,17300.0,31.2628,31.2933,31.2628,31.2628,17300.0
2014-03-10 13:20:00,41.07,41.08,41.07,41.07,5700.0,31.2628,31.2704,31.2628,31.2628,5700.0
2014-03-10 13:30:00,41.07,41.07,40.98,41.0,26400.0,31.2628,31.2628,31.1943,31.2095,26400.0
2014-03-10 13:40:00,41.0,41.01,40.99,40.99,5800.0,31.2095,31.2171,31.2019,31.2019,5800.0
2014-03-10 13:50:00,40.99,41.01,40.97,40.99,7500.0,31.2019,31.2171,31.1867,31.2019,7500.0
2014-03-10 14:00:00,40.99,41.03,40.98,41.03,18600.0,31.2019,31.2324,31.1943,31.2324,18600.0
2014-03-10 14:10:00,41.02,41.05,41.0,41.04,13000.0,31.2248,31.2476,31.2095,31.24,13000.0
2014-03-10 14:20:00,41.03,41.07,41.03,41.05,9300.0,31.2324,31.2628,31.2324,31.2476,9300.0
2014-03-10 14:30:00,41.05,41.07,41.03,41.06,9400.0,31.2476,31.2628,31.2324,31.2552,9400.0
2014-03-10 14:40:00,41.05,41.09,41.05,41.08,12300.0,31.2476,31.278,31.2476,31.2704,12300.0
2014-03-10 14:50:00,41.08,41.09,41.06,41.07,19300.0,31.2704,31.278,31.2552,31.2628,19300.0
2014-03-10 15:00:00,41.07,41.08,41.05,41.06,23300.0,31.2628,31.2704,31.2476,31.2552,23300.0
2014-03-10 15:10:00,41.07,41.07,41.02,41.04,43200.0,31.2628,31.2628,31.2248,31.24,43200.0
2014-03-10 15:20:00,41.04,41.09,41.04,41.08,15500.0,31.24,31.278,31.24,31.2704,15500.0
2014-03-10 15:30:00,41.09,41.15,41.09,41.14,115800.0,31.278,31.3237,31.278,31.3161,115800.0
2014-03-10 15:40:00,41.15,41.18,41.12,41.18,62700.0,31.3237,31.3465,31.3009,31.3465,62700.0
2014-03-10 15:50:00,41.18,41.23,41.16,41.23,368200.0,31.3465,31.3846,31.3313,31.3846,368200.0
2014-03-11 09:30:00,41.17,41.31,41.05,41.13,73000.0,31.3389,31.4455,31.2476,31.3085,73000.0
2014-03-11 09:40:00,41.13,41.16,41.02,41.04,62400.0,31.3085,31.3313,31.2248,31.24,62400.0
2014-03-11 09:50:00,41.04,41.05,40.94,40.97,36700.0,31.24,31.2476,31.1639,31.1867,36700.0
2014-03-11 10:00:00,40.97,40.98,40.85,40.96,56200.0,31.1867,31.1943,31.0954,31.1791,56200.0
2014-03-11 10:10:00,40.96,40.99,40.93,40.98,17100.0,31.1791,31.2019,31.1562,31.1943,17100.0
2014-03-11 10:20:00,40.98,41.0,40.95,41.0,30700.0,31.1943,31.2095,31.1715,31.2095,30700.0
2014-03-11 10:30:00,41.0,41.1,41.0,41.08,33300.0,31.2095,31.2857,31.2095,31.2704,33300.0
2014-03-11 10:40:00,41.08,41.12,41.05,41.1,20400.0,31.2704,31.3009,31.2476,31.2857,20400.0
2014-03-11 10:50:00,41.11,41.19,41.11,41.17,55600.0,31.2933,31.3542,31.2933,31.3389,55600.0
2014-03-11 11:00:00,41.17,41.17,41.12,41.12,89900.0,31.3389,31.3389,31.3009,31.3009,89900.0
2014-03-11 11:10:00,41.11,41.11,40.99,40.99,9800.0,31.2933,31.2933,31.2019,31.2019,9800.0
2014-03-11 11:20:00,40.98,40.99,40.97,40.97,15200.0,31.1943,31.2019,31.1867,31.1867,15200.0
2014-03-11 11:30:00,40.97,40.97,40.92,40.93,22200.0,31.1867,31.1867,31.1486,31.1562,22200.0
2014-03-11 11:40:00,40.92,40.92,40.85,40.91,73000.0,31.1486,31.1486,31.0954,31.141,73000.0
2014-03-11 11:50:00,40.91,40.95,40.9,40.93,88300.0,31.141,31.1715,31.1334,31.1562,88300.0
2014-03-11 12:00:00,40.93,40.94,40.84,40.85,108100.0,31.1562,31.1639,31.0877,31.0954,108100.0
2014-03-11 12:10:00,40.84,40.85,40.79,40.82,89300.0,31.0877,31.0954,31.0497,31.0725,89300.0
2014-03-11 12:20:00,40.81,40.9,40.79,40.9,70300.0,31.0649,31.1334,31.0497,31.1334,70300.0
2014-03-11 12:30:00,40.89,40.94,40.88,40.93,62300.0,31.1258,31.1639,31.1182,31.1562,62300.0
2014-03-11 12:40:00,40.92,41.01,40.92,41.01,118200.0,31.1486,31.2171,31.1486,31.2171,118200.0
2014-03-11 12:50:00,41.01,41.06,41.01,41.04,91700.0,31.2171,31.2552,31.2171,31.24,91700.0
2014-03-11 13:00:00,41.02,41.05,40.98,41.04,84800.0,31.2248,31.2476,31.1943,31.24,84800.0
2014-03-11 13:10:00,41.04,41.09,41.04,41.08,36600.0,31.24,31.278,31.24,31.2704,36600.0
2014-03-11 13:20:00,41.07,41.09,40.99,40.99,169700.0,31.2628,31.278,31.2019,31.2019,169700.0
2014-03-11 13:30:00,40.98,41.07,40.97,41.07,111800.0,31.1943,31.2628,31.1867,31.2628,111800.0
2014-03-11 13:40:00,41.07,41.12,41.05,41.09,96200.0,31.2628,31.3009,31.2476,31.278,96200.0
2014-03-11 13:50:00,41.09,41.11,41.08,41.1,46000.0,31.278,31.2933,31.2704,31.2857,46000.0
2014-03-11 14:00:00,41.1,41.12,41.05,41.05,109500.0,31.2857,31.3009,31.2476,31.2476,109500.0
2014-03-11 14:10:00,41.05,41.09,41.04,41.04,72100.0,31.2476,31.278,31.24,31.24,72100.0
2014-03-11 14:20:00,41.03,41.05,40.99,40.99,93900.0,31.2324,31.2476,31.2019,31.2019,93900.0
2014-03-11 14:30:00,40.99,40.99,40.92,40.98,52800.0,31.2019,31.2019,31.1486,31.1943,52800.0
2014-03-11 14:40:00,40.98,41.04,40.96,41.04,239900.0,31.1943,31.24,31.1791,31.24,239900.0
2014-03-11 14:50:00,41.03,41.06,40.99,41.0,122200.0,31.2324,31.2552,31.2019,31.2095,122200.0
2014-03-11 15:00:00,40.99,40.99,40.93,40.95,186000.0,31.2019,31.2019,31.1562,31.1715,186000.0
2014-03-11 15:10:00,40.95,41.0,40.91,41.0,143200.0,31.1715,31.2095,31.141,31.2095,143200.0
2014-03-11 15:20:00,41.0,41.08,40.98,41.03,260100.0,31.2095,31.2704,31.1943,31.2324,260100.0
2014-03-11 15:30:00,41.03,41.11,41.02,41.06,207600.0,31.2324,31.2933,31.2248,31.2552,207600.0
2014-03-11 15:40:00,41.06,41.08,41.02,41.04,199100.0,31.2552,31.2704,31.2248,31.24,199100.0
2014-03-11 15:50:00,41.03,41.09,41.02,41.07,481500.0,31.2324,31.278,31.2248,31.2628,481500.0
2014-03-12 09:30:00,40.9,40.93,40.72,40.9,220700.0,31.1334,31.1562,30.9964,31.1334,220700.0
2014-03-12 09:40:00,40.9,40.9,40.44,40.56,478000.0,31.1334,31.1334,30.7833,30.8746,478000.0
2014-03-12 09:50:00,40.56,40.64,40.55,40.58,212900.0,30.8746,30.9355,30.867,30.8898,212900.0
2014-03-12 10:00:00,40.59,40.64,40.58,40.64,83300.0,30.8974,30.9355,30.8898,30.9355,83300.0
2014-03-12 10:10:00,40.66,40.68,40.61,40.63,127900.0,30.9507,30.9659,30.9127,30.9279,127900.0
2014-03-12 10:20:00,40.64,40.73,40.64,40.69,29100.0,30.9355,31.004,30.9355,30.9736,29100.0
2014-03-12 10:30:00,40.7,40.75,40.7,40.71,29500.0,30.9812,31.0192,30.9812,30.9888,29500.0
2014-03-12 10:40:00,40.71,40.75,40.66,40.69,45700.0,30.9888,31.0192,30.9507,30.9736,45700.0
2014-03-12 10:50:00,40.68,40.77,40.67,40.75,99500.0,30.9659,31.0345,30.9583,31.0192,99500.0
2014-03-12 11:00:00,40.75,40.76,40.7,40.73,111600.0,31.0192,31.0268,30.9812,31.004,111600.0
2014-03-12 11:10:00,40.73,40.76,40.68,40.72,149300.0,31.004,31.0268,30.9659,30.9964,149300.0
2014-03-12 11:20:00,40.73,40.81,40.73,40.79,104100.0,31.004,31.0649,31.004,31.0497,104100.0
2014-03-12 11:30:00,40.8,40.82,40.78,40.79,27100.0,31.0573,31.0725,31.0421,31.0497,27100.0
2014-03-12 11:40:00,40.8,40.83,40.78,40.82,22900.0,31.0573,31.0801,31.0421,31.0725,22900.0
2014-03-12 11:50:00,40.83,40.85,40.81,40.81,35500.0,31.0801,31.0954,31.0649,31.0649,35500.0
2014-03-12 12:00:00,40.8,40.88,40.8,40.88,10500.0,31.0573,31.1182,31.0573,31.1182,10500.0
2014-03-12 12:10:00,40.88,40.88,40.83,40.85,14900.0,31.1182,31.1182,31.0801,31.0954,14900.0
2014-03-12 12:20:00,40.87,40.91,40.84,40.85,27400.0,31.1106,31.141,31.0877,31.0954,27400.0
2014-03-12 12:30:00,40.86,40.87,40.84,40.86,13500.0,31.103,31.1106,31.0877,31.103,13500.0
2014-03-12 12:40:00,40.85,40.92,40.85,40.9,16000.0,31.0954,31.1486,31.0954,31.1334,16000.0
2014-03-12 12:50:00,40.89,40.93,40.88,40.93,36300.0,31.1258,31.1562,31.1182,31.1562,36300.0
2014-03-12 13:00:00,40.93,40.94,40.91,40.91,18400.0,31.1562,31.1639,31.141,31.141,18400.0
2014-03-12 13:10:00,40.9,40.9,40.87,40.9,9300.0,31.1334,31.1334,31.1106,31.1334,9300.0
2014-03-12 13:20:00,40.89,40.93,40.88,40.92,10500.0,31.1258,31.1562,31.1182,31.1486,10500.0
2014-03-12 13:30:00,40.91,40.97,40.91,40.94,62900.0,31.141,31.1867,31.141,31.1639,62900.0
2014-03-12 13:40:00,40.93,40.96,40.91,40.95,44900.0,31.1562,31.1791,31.141,31.1715,44900.0
2014-03-12 13:50:00,40.95,40.97,40.95,40.96,16000.0,31.1715,31.1867,31.1715,31.1791,16000.0
2014-03-12 14:00:00,40.97,40.99,40.93,40.93,15700.0,31.1867,31.2019,31.1562,31.1562,15700.0
2014-03-12 14:10:00,40.93,40.95,40.91,40.95,10700.0,31.1562,31.1715,31.141,31.1715,10700.0
2014-03-12 14:20:00,40.96,40.96,40.92,40.95,19300.0,31.1791,31.1791,31.1486,31.1715,19300.0
2014-03-12 14:30:00,40.96,40.97,40.91,40.93,23700.0,31.1791,31.1867,31.141,31.1562,23700.0
2014-03-12 14:40:00,40.93,40.97,40.93,40.96,10000.0,31.1562,31.1867,31.1562,31.1791,10000.0
2014-03-12 14:50:00,40.95,40.95,40.9,40.91,25700.0,31.1715,31.1715,31.1334,31.141,25700.0
2014-03-12 15:00:00,40.91,40.94,40.9,40.92,17000.0,31.141,31.1639,31.1334,31.1486,17000.0
2014-03-12 15:10:00,40.93,40.93,40.87,40.88,37500.0,31.1562,31.1562,31.1106,31.1182,37500.0
2014-03-12 15:20:00,40.89,40.91,40.88,40.9,24900.0,31.1258,31.141,31.1182,31.1334,24900.0
2014-03-12 15:30:00,40.91,40.94,40.9,40.93,131400.0,31.141,31.1639,31.1334,31.1562,131400.0
2014-03-12 15:40:00,40.93,40.97,40.92,40.96,159100.0,31.1562,31.1867,31.1486,31.1791,159100.0
2014-03-12 15:50:00,40.96,40.99,40.94,40.99,212800.0,31.1791,31.2019,31.1639,31.2019,212800.0
2014-03-13 09:30:00,41.09,41.23,40.97,41.16,126500.0,31.278,31.3846,31.1867,31.3313,126500.0
2014-03-13 09:40:00,41.18,41.22,41.12,41.17,16000.0,31.3465,31.377,31.3009,31.3389,16000.0
2014-03-13 09:50:00,41.16,41.19,41.12,41.19,25600.0,31.3313,31.3542,31.3009,31.3542,25600.0
2014-03-13 10:00:00,41.19,41.2,41.09,41.11,9500.0,31.3542,31.3618,31.278,31.2933,9500.0
2014-03-13 10:10:00,41.11,41.11,41.07,41.1,15900.0,31.2933,31.2933,31.2628,31.2857,15900.0
2014-03-13 10:20:00,41.11,41.11,41.02,41.08,50200.0,31.2933,31.2933,31.2248,31.2704,50200.0
2014-03-13 10:30:00,41.09,41.09,41.01,41.03,19300.0,31.278,31.278,31.2171,31.2324,19300.0
2014-03-13 10:40:00,41.03,41.03,40.89,40.89,41200.0,31.2324,31.2324,31.1258,31.1258,41200.0
2014-03-13 10:50:00,40.88,40.91,40.87,40.87,37300.0,31.1182,31.141,31.1106,31.1106,37300.0
2014-03-13 11:00:00,40.88,40.97,40.87,40.97,17000.0,31.1182,31.1867,31.1106,31.1867,17000.0
2014-03-13 11:10:00,40.97,41.06,40.96,41.06,11100.0,31.1867,31.2552,31.1791,31.2552,11100.0
2014-03-13 11:20:00,41.05,41.05,40.94,40.94,11500.0,31.2476,31.2476,31.1639,31.1639,11500.0
2014-03-13 11:30:00,40.94,41.02,40.93,41.01,24800.0,31.1639,31.2248,31.1562,31.2171,24800.0
2014-03-13 11:40:00,41.0,41.04,41.0,41.0,19700.0,31.2095,31.24,31.2095,31.2095,19700.0
2014-03-13 11:50:00,41.0,41.02,40.96,41.0,52400.0,31.2095,31.2248,31.1791,31.2095,52400.0
2014-03-13 12:00:00,41.0,41.0,40.87,40.89,200100.0,31.2095,31.2095,31.1106,31.1258,200100.0
2014-03-13 12:10:00,40.89,40.9,40.85,40.9,149400.0,31.1258,31.1334,31.0954,31.1334,149400.0
2014-03-13 12:20:00,40.9,40.9,40.81,40.83,252300.0,31.1334,31.1334,31.0649,31.0801,252300.0
2014-03-13 12:30:00,40.83,40.83,40.74,40.74,123900.0,31.0801,31.0801,31.0116,31.0116,123900.0
2014-03-13 12:40:00,40.73,40.82,40.73,40.79,25600.0,31.004,31.0725,31.004,31.0497,25600.0
2014-03-13 12:50:00,40.8,40.8,40.75,40.75,39200.0,31.0573,31.0573,31.0192,31.0192,39200.0
2014-03-13 13:00:00,40.75,40.75,40.63,40.7,143600.0,31.0192,31.0192,30.9279,30.9812,143600.0
2014-03-13 13:10:00,40.7,40.83,40.7,40.8,43400.0,30.9812,31.0801,30.9812,31.0573,43400.0
2014-03-13 13:20:00,40.8,40.87,40.79,40.85,413400.0,31.0573,31.1106,31.0497,31.0954,413400.0
2014-03-13 13:30:00,40.85,40.85,40.79,40.79,28700.0,31.0954,31.0954,31.0497,31.0497,28700.0
2014-03-13 13:40:00,40.78,40.85,40.77,40.84,40600.0,31.0421,31.0954,31.0345,31.0877,40600.0
2014-03-13 13:50:00,40.84,40.86,40.8,40.84,21600.0,31.0877,31.103,31.0573,31.0877,21600.0
2014-03-13 14:00:00,40.85,40.85,40.75,40.75,37000.0,31.0954,31.0954,31.0192,31.0192,37000.0
2014-03-13 14:10:00,40.75,40.76,40.68,40.68,58700.0,31.0192,31.0268,30.9659,30.9659,58700.0
2014-03-13 14:20:00,40.69,40.7,40.63,40.69,54900.0,30.9736,30.9812,30.9279,30.9736,54900.0
2014-03-13 14:30:00,40.69,40.73,40.67,40.68,82000.0,30.9736,31.004,30.9583,30.9659,82000.0
2014-03-13 14:40:00,40.68,40.71,40.63,40.67,39300.0,30.9659,30.9888,30.9279,30.9583,39300.0
2014-03-13 14:50:00,40.67,40.68,40.62,40.63,37800.0,30.9583,30.9659,30.9203,30.9279,37800.0
2014-03-13 15:00:00,40.62,40.67,40.58,40.58,54700.0,30.9203,30.9583,30.8898,30.8898,54700.0
2014-03-13 15:10:00,40.58,40.61,40.54,40.54,91100.0,30.8898,30.9127,30.8594,30.8594,91100.0
2014-03-13 15:20:00,40.54,40.69,40.53,40.68,84300.0,30.8594,30.9736,30.8518,30.9659,84300.0
2014-03-13 15:30:00,40.68,40.79,40.66,40.77,185300.0,30.9659,31.0497,30.9507,31.0345,185300.0
2014-03-13 15:40:00,40.78,40.81,40.74,40.8,119500.0,31.0421,31.0649,31.0116,31.0573,119500.0
2014-03-13 15:50:00,40.79,40.8,40.73,40.77,324300.0,31.0497,31.0573,31.004,31.0345,324300.0
2014-03-14 09:30:00,40.5,40.85,40.49,40.84,113500.0,30.8289,31.0954,30.8213,31.0877,113500.0
2014-03-14 09:40:00,40.88,41.0,40.87,40.94,95500.0,31.1182,31.2095,31.1106,31.1639,95500.0
2014-03-14 09:50:00,40.94,40.99,40.93,40.95,174500.0,31.1639,31.2019,31.1562,31.1715,174500.0
2014-03-14 10:00:00,40.96,41.16,40.96,41.15,237400.0,31.1791,31.3313,31.1791,31.3237,237400.0
2014-03-14 10:10:00,41.14,41.15,41.03,41.04,61500.0,31.3161,31.3237,31.2324,31.24,61500.0
2014-03-14 10:20:00,41.03,41.03,40.91,40.97,102200.0,31.2324,31.2324,31.141,31.1867,102200.0
2014-03-14 10:30:00,40.98,41.02,40.93,40.97,41200.0,31.1943,31.2248,31.1562,31.1867,41200.0
2014-03-14 10:40:00,40.99,40.99,40.86,40.89,190600.0,31.2019,31.2019,31.103,31.1258,190600.0
2014-03-14 10:50:00,40.89,40.9,40.75,40.76,13900.0,31.1258,31.1334,31.0192,31.0268,13900.0
2014-03-14 11:00:00,40.77,40.79,40.7,40.73,22100.0,31.0345,31.0497,30.9812,31.004,22100.0
2014-03-14 11:10:00,40.71,40.72,40.68,40.69,18200.0,30.9888,30.9964,30.9659,30.9736,18200.0
2014-03-14 11:20:00,40.69,40.69,40.54,40.61,170200.0,30.9736,30.9736,30.8594,30.9127,170200.0
2014-03-14 11:30:00,40.61,40.7,40.61,40.69,76000.0,30.9127,30.9812,30.9127,30.9736,76000.0
2014-03-14 11:40:00,40.7,40.86,40.7,40.86,136900.0,30.9812,31.103,30.9812,31.103,136900.0
2014-03-14 11:50:00,40.86,40.95,40.85,40.88,139800.0,31.103,31.1715,31.0954,31.1182,139800.0
2014-03-14 12:00:00,40.89,40.92,40.88,40.88,157400.0,31.1258,31.1486,31.1182,31.1182,157400.0
2014-03-14 12:10:00,40.89,40.92,40.86,40.86,25200.0,31.1258,31.1486,31.103,31.103,25200.0
2014-03-14 12:20:00,40.87,40.89,40.81,40.82,10100.0,31.1106,31.1258,31.0649,31.0725,10100.0
2014-03-14 12:30:00,40.82,40.89,40.79,40.87,34900.0,31.0725,31.1258,31.0497,31.1106,34900.0
2014-03-14 12:40:00,40.86,40.91,40.84,40.91,92100.0,31.103,31.141,31.0877,31.141,92100.0
2014-03-14 12:50:00,40.91,40.93,40.88,40.92,10900.0,31.141,31.1562,31.1182,31.1486,10900.0
2014-03-14 13:00:00,40.93,40.95,40.89,40.91,16400.0,31.1562,31.1715,31.1258,31.141,16400.0
2014-03-14 13:10:00,40.91,40.91,40.9,40.91,16500.0,31.141,31.141,31.1334,31.141,16500.0
2014-03-14 13:20:00,40.91,40.93,40.88,40.93,18700.0,31.141,31.1562,31.1182,31.1562,18700.0
2014-03-14 13:30:00,40.92,40.96,40.91,40.93,14600.0,31.1486,31.1791,31.141,31.1562,14600.0
2014-03-14 13:40:00,40.93,40.94,40.89,40.91,23600.0,31.1562,31.1639,31.1258,31.141,23600.0
2014-03-14 13:50:00,40.91,40.97,40.91,40.97,32300.0,31.141,31.1867,31.141,31.1867,32300.0
2014-03-14 14:00:00,40.97,40.99,40.95,40.98,10800.0,31.1867,31.2019,31.1715,31.1943,10800.0
2014-03-14 14:10:00,40.98,41.0,40.95,41.0,12000.0,31.1943,31.2095,31.1715,31.2095,12000.0
2014-03-14 14:20:00,41.0,41.02,41.0,41.02,14300.0,31.2095,31.2248,31.2095,31.2248,14300.0
2014-03-14 14:30:00,41.01,41.01,40.95,40.95,14200.0,31.2171,31.2171,31.1715,31.1715,14200.0
2014-03-14 14:40:00,40.94,40.95,40.9,40.92,32100.0,31.1639,31.1715,31.1334,31.1486,32100.0
2014-03-14 14:50:00,40.91,40.92,40.84,40.84,32100.0,31.141,31.1486,31.0877,31.0877,32100.0
2014-03-14 15:00:00,40.83,40.93,40.82,40.9,40600.0,31.0801,31.1562,31.0725,31.1334,40600.0
2014-03-14 15:10:00,40.89,40.9,40.83,40.83,29100.0,31.1258,31.1334,31.0801,31.0801,29100.0
2014-03-14 15:20:00,40.83,40.9,40.83,40.89,49300.0,31.0801,31.1334,31.0801,31.1258,49300.0
2014-03-14 15:30:00,40.89,40.92,40.84,40.85,42600.0,31.1258,31.1486,31.0877,31.0954,42600.0
2014-03-14 15:40:00,40.84,40.9,40.83,40.85,144700.0,31.0877,31.1334,31.0801,31.0954,144700.0
2014-03-14 15:50:00,40.84,40.9,40.83,40.89,260900.0,31.0877,31.1334,31.0801,31.1258,260900.0
2014-03-17 09:30:00,40.99,41.15,40.98,41.14,200700.0,31.2019,31.3237,31.1943,31.3161,200700.0
2014-03-17 09:40:00,41.15,41.38,41.15,41.29,186000.0,31.3237,31.4988,31.3237,31.4303,186000.0
2014-03-17 09:50:00,41.31,41.31,41.19,41.26,71000.0,31.4455,31.4455,31.3542,31.4074,71000.0
2014-03-17 10:00:00,41.25,41.41,41.24,41.34,165500.0,31.3998,31.5216,31.3922,31.4683,165500.0
2014-03-17 10:10:00,41.35,41.35,41.27,41.29,14800.0,31.476,31.476,31.4151,31.4303,14800.0
2014-03-17 10:20:00,41.29,41.3,41.2,41.2,66000.0,31.4303,31.4379,31.3618,31.3618,66000.0
2014-03-17 10:30:00,41.21,41.3,41.21,41.27,91500.0,31.3694,31.4379,31.3694,31.4151,91500.0
2014-03-17 10:40:00,41.27,41.27,41.14,41.15,36400.0,31.4151,31.4151,31.3161,31.3237,36400.0
2014-03-17 10:50:00,41.15,41.2,41.13,41.13,30800.0,31.3237,31.3618,31.3085,31.3085,30800.0
2014-03-17 11:00:00,41.13,41.18,41.13,41.16,28300.0,31.3085,31.3465,31.3085,31.3313,28300.0
2014-03-17 11:10:00,41.17,41.17,41.13,41.17,14900.0,31.3389,31.3389,31.3085,31.3389,14900.0
2014-03-17 11:20:00,41.16,41.16,41.09,41.11,25900.0,31.3313,31.3313,31.278,31.2933,25900.0
2014-03-17 11:30:00,41.12,41.13,41.06,41.08,22100.0,31.3009,31.3085,31.2552,31.2704,22100.0
2014-03-17 11:40:00,41.07,41.08,41.04,41.08,29300.0,31.2628,31.2704,31.24,31.2704,29300.0
2014-03-17 11:50:00,41.08,41.12,41.07,41.12,27400.0,31.2704,31.3009,31.2628,31.3009,27400.0
2014-03-17 12:00:00,41.12,41.13,41.09,41.11,31300.0,31.3009,31.3085,31.278,31.2933,31300.0
2014-03-17 12:10:00,41.11,41.2,41.11,41.2,50500.0,31.2933,31.3618,31.2933,31.3618,50500.0
2014-03-17 12:20:00,41.19,41.21,41.17,41.18,25400.0,31.3542,31.3694,31.3389,31.3465,25400.0
2014-03-17 12:30:00,41.18,41.2,41.14,41.14,30700.0,31.3465,31.3618,31.3161,31.3161,30700.0
2014-03-17 12:40:00,41.14,41.17,41.09,41.09,94900.0,31.3161,31.3389,31.278,31.278,94900.0
2014-03-17 12:50:00,41.09,41.15,41.09,41.15,23700.0,31.278,31.3237,31.278,31.3237,23700.0
2014-03-17 13:00:00,41.15,41.19,41.12,41.12,25800.0,31.3237,31.3542,31.3009,31.3009,25800.0
2014-03-17 13:10:00,41.14,41.14,41.06,41.11,31600.0,31.3161,31.3161,31.2552,31.2933,31600.0
2014-03-17 13:20:00,41.12,41.12,41.1,41.1,8200.0,31.3009,31.3009,31.2857,31.2857,8200.0
2014-03-17 13:30:00,41.1,41.13,41.09,41.12,8700.0,31.2857,31.3085,31.278,31.3009,8700.0
2014-03-17 13:40:00,41.13,41.16,41.11,41.16,13100.0,31.3085,31.3313,31.2933,31.3313,13100.0
2014-03-17 13:50:00,41.16,41.16,41.09,41.1,16700.0,31.3313,31.3313,31.278,31.2857,16700.0
2014-03-17 14:00:00,41.11,41.13,41.09,41.12,16000.0,31.2933,31.3085,31.278,31.3009,16000.0
2014-03-17 14:10:00,41.12,41.12,41.07,41.08,40700.0,31.3009,31.3009,31.2628,31.2704,40700.0
2014-03-17 14:20:00,41.08,41.19,41.08,41.19,21700.0,31.2704,31.3542,31.2704,31.3542,21700.0
2014-03-17 14:30:00,41.18,41.18,41.09,41.09,21400.0,31.3465,31.3465,31.278,31.278,21400.0
2014-03-17 14:40:00,41.09,41.15,41.08,41.15,21100.0,31.278,31.3237,31.2704,31.3237,21100.0
2014-03-17 14:50:00,41.15,41.16,41.13,41.14,64800.0,31.3237,31.3313,31.3085,31.3161,64800.0
2014-03-17 15:00:00,41.15,41.19,41.13,41.19,41500.0,31.3237,31.3542,31.3085,31.3542,41500.0
2014-03-17 15:10:00,41.18,41.2,41.17,41.17,17000.0,31.3465,31.3618,31.3389,31.3389,17000.0
2014-03-17 15:20:00,41.17,41.18,41.14,41.16,29400.0,31.3389,31.3465,31.3161,31.3313,29400.0
2014-03-17 15:30:00,41.17,41.18,41.15,41.16,8900.0,31.3389,31.3465,31.3237,31.3313,8900.0
2014-03-17 15:40:00,41.16,41.16,41.09,41.13,86800.0,31.3313,31.3313,31.278,31.3085,86800.0
2014-03-17 15:50:00,41.13,41.18,41.12,41.18,196100.0,31.3085,31.3465,31.3009,31.3465,196100.0
2014-03-18 09:30:00,41.17,41.23,41.09,41.16,18000.0,31.3389,31.3846,31.278,31.3313,18000.0
2014-03-18 09:40:00,41.15,41.15,41.07,41.12,40400.0,31.3237,31.3237,31.2628,31.3009,40400.0
2014-03-18 09:50:00,41.11,41.17,41.11,41.15,15900.0,31.2933,31.3389,31.2933,31.3237,15900.0
2014-03-18 10:00:00,41.15,41.18,41.06,41.06,36100.0,31.3237,31.3465,31.2552,31.2552,36100.0
2014-03-18 10:10:00,41.07,41.19,41.07,41.18,34900.0,31.2628,31.3542,31.2628,31.3465,34900.0
2014-03-18 10:20:00,41.18,41.24,41.17,41.22,82500.0,31.3465,31.3922,31.3389,31.377,82500.0
2014-03-18 10:30:00,41.23,41.31,41.23,41.27,22800.0,31.3846,31.4455,31.3846,31.4151,22800.0
2014-03-18 10:40:00,41.29,41.29,41.22,41.22,15200.0,31.4303,31.4303,31.377,31.377,15200.0
2014-03-18 10:50:00,41.22,41.23,41.15,41.16,21400.0,31.377,31.3846,31.3237,31.3313,21400.0
2014-03-18 11:00:00,41.17,41.19,41.15,41.17,12700.0,31.3389,31.3542,31.3237,31.3389,12700.0
2014-03-18 11:10:00,41.16,41.22,41.16,41.21,6600.0,31.3313,31.377,31.3313,31.3694,6600.0
2014-03-18 11:20:00,41.22,41.29,41.22,41.28,10000.0,31.377,31.4303,31.377,31.4227,10000.0
2014-03-18 11:30:00,41.28,41.3,41.26,41.3,30100.0,31.4227,31.4379,31.4074,31.4379,30100.0
2014-03-18 11:40:00,41.31,41.32,41.23,41.27,39000.0,31.4455,31.4531,31.3846,31.4151,39000.0
2014-03-18 11:50:00,41.27,41.34,41.27,41.32,16100.0,31.4151,31.4683,31.4151,31.4531,16100.0
2014-03-18 12:00:00,41.32,41.34,41.31,41.34,14100.0,31.4531,31.4683,31.4455,31.4683,14100.0
2014-03-18 12:10:00,41.33,41.38,41.31,41.33,19900.0,31.4607,31.4988,31.4455,31.4607,19900.0
2014-03-18 12:20:00,41.33,41.35,41.32,41.33,13200.0,31.4607,31.476,31.4531,31.4607,13200.0
2014-03-18 12:30:00,41.32,41.34,41.3,41.33,48500.0,31.4531,31.4683,31.4379,31.4607,48500.0
2014-03-18 12:40:00,41.34,41.34,41.25,41.26,73700.0,31.4683,31.4683,31.3998,31.4074,73700.0
2014-03-18 12:50:00,41.26,41.29,41.26,41.29,7300.0,31.4074,31.4303,31.4074,31.4303,7300.0
2014-03-18 13:00:00,41.3,41.31,41.29,41.29,5300.0,31.4379,31.4455,31.4303,31.4303,5300.0
2014-03-18 13:10:00,41.29,41.3,41.28,41.28,6000.0,31.4303,31.4379,31.4227,31.4227,6000.0
2014-03-18 13:20:00,41.28,41.34,41.27,41.33,12100.0,31.4227,31.4683,31.4151,31.4607,12100.0
2014-03-18 13:30:00,41.34,41.38,41.33,41.36,32200.0,31.4683,31.4988,31.4607,31.4836,32200.0
2014-03-18 13:40:00,41.36,41.45,41.36,41.42,66800.0,31.4836,31.5521,31.4836,31.5292,66800.0
2014-03-18 13:50:00,41.43,41.45,41.38,41.41,68800.0,31.5369,31.5521,31.4988,31.5216,68800.0
2014-03-18 14:00:00,41.41,41.43,41.38,41.39,39300.0,31.5216,31.5369,31.4988,31.5064,39300.0
2014-03-18 14:10:00,41.39,41.41,41.34,41.35,20000.0,31.5064,31.5216,31.4683,31.476,20000.0
2014-03-18 14:20:00,41.35,41.36,41.34,41.35,18000.0,31.476,31.4836,31.4683,31.476,18000.0
2014-03-18 14:30:00,41.35,41.37,41.33,41.37,64200.0,31.476,31.4912,31.4607,31.4912,64200.0
2014-03-18 14:40:00,41.37,41.39,41.35,41.39,38300.0,31.4912,31.5064,31.476,31.5064,38300.0
2014-03-18 14:50:00,41.39,41.4,41.36,41.38,34100.0,31.5064,31.514,31.4836,31.4988,34100.0
2014-03-18 15:00:00,41.39,41.39,41.36,41.38,26600.0,31.5064,31.5064,31.4836,31.4988,26600.0
2014-03-18 15:10:00,41.39,41.39,41.35,41.35,22000.0,31.5064,31.5064,31.476,31.476,22000.0
2014-03-18 15:20:00,41.36,41.36,41.3,41.31,37000.0,31.4836,31.4836,31.4379,31.4455,37000.0
2014-03-18 15:30:00,41.32,41.32,41.27,41.31,56400.0,31.4531,31.4531,31.4151,31.4455,56400.0
2014-03-18 15:40:00,41.31,41.31,41.27,41.28,32800.0,31.4455,31.4455,31.4151,31.4227,32800.0
2014-03-18 15:50:00,41.29,41.37,41.28,41.37,126200.0,31.4303,31.4912,31.4227,31.4912,126200.0
2014-03-19 09:30:00,41.42,41.42,41.14,41.18,62700.0,31.5292,31.5292,31.3161,31.3465,62700.0
2014-03-19 09:40:00,41.18,41.19,41.16,41.19,14200.0,31.3465,31.3542,31.3313,31.3542,14200.0
2014-03-19 09:50:00,41.21,41.29,41.21,41.27,36000.0,31.3694,31.4303,31.3694,31.4151,36000.0
2014-03-19 10:00:00,41.26,41.26,41.21,41.23,5600.0,31.4074,31.4074,31.3694,31.3846,5600.0
2014-03-19 10:10:00,41.25,41.28,41.23,41.23,40600.0,31.3998,31.4227,31.3846,31.3846,40600.0
2014-03-19 10:20:00,41.24,41.25,41.21,41.25,32900.0,31.3922,31.3998,31.3694,31.3998,32900.0
2014-03-19 10:30:00,41.24,41.33,41.23,41.33,52900.0,31.3922,31.4607,31.3846,31.4607,52900.0
2014-03-19 10:40:00,41.34,41.36,41.32,41.36,29000.0,31.4683,31.4836,31.4531,31.4836,29000.0
2014-03-19 10:50:00,41.38,41.38,41.33,41.35,49700.0,31.4988,31.4988,31.4607,31.476,49700.0
2014-03-19 11:00:00,41.35,41.37,41.34,41.37,10300.0,31.476,31.4912,31.4683,31.4912,10300.0
2014-03-19 11:10:00,41.36,41.38,41.36,41.36,54100.0,31.4836,31.4988,31.4836,31.4836,54100.0
2014-03-19 11:20:00,41.36,41.41,41.36,41.4,8900.0,31.4836,31.5216,31.4836,31.514,8900.0
2014-03-19 11:30:00,41.39,41.4,41.36,41.37,12600.0,31.5064,31.514,31.4836,31.4912,12600.0
2014-03-19 11:40:00,41.37,41.44,41.35,41.43,151400.0,31.4912,31.5445,31.476,31.5369,151400.0
2014-03-19 11:50:00,41.42,41.42,41.41,41.41,6900.0,31.5292,31.5292,31.5216,31.5216,6900.0
2014-03-19 12:00:00,41.41,41.44,41.41,41.43,12900.0,31.5216,31.5445,31.5216,31.5369,12900.0
2014-03-19 12:10:00,41.43,41.43,41.4,41.41,11400.0,31.5369,31.5369,31.514,31.5216,11400.0
2014-03-19 12:20:00,41.41,41.41,41.35,41.35,51900.0,31.5216,31.5216,31.476,31.476,51900.0
2014-03-19 12:30:00,41.34,41.35,41.34,41.34,12800.0,31.4683,31.476,31.4683,31.4683,12800.0
2014-03-19 12:40:00,41.35,41.36,41.32,41.35,50600.0,31.476,31.4836,31.4531,31.476,50600.0
2014-03-19 12:50:00,41.35,41.35,41.34,41.35,2700.0,31.476,31.476,31.4683,31.476,2700.0
2014-03-19 13:00:00,41.36,41.36,41.35,41.36,10800.0,31.4836,31.4836,31.476,31.4836,10800.0
2014-03-19 13:10:00,41.35,41.37,41.35,41.36,4000.0,31.476,31.4912,31.476,31.4836,4000.0
2014-03-19 13:20:00,41.35,41.37,41.33,41.33,18100.0,31.476,31.4912,31.4607,31.4607,18100.0
2014-03-19 13:30:00,41.34,41.34,41.32,41.34,14900.0,31.4683,31.4683,31.4531,31.4683,14900.0
2014-03-19 13:40:00,41.34,41.34,41.31,41.31,4200.0,31.4683,31.4683,31.4455,31.4455,4200.0
2014-03-19 13:50:00,41.31,41.33,41.31,41.33,17500.0,31.4455,31.4607,31.4455,31.4607,17500.0
2014-03-19 14:00:00,41.32,41.37,41.22,41.32,27600.0,31.4531,31.4912,31.377,31.4531,27600.0
2014-03-19 14:10:00,41.33,41.84,41.33,41.83,609500.0,31.4607,31.8489,31.4607,31.8413,609500.0
2014-03-19 14:20:00,41.84,42.03,41.81,41.82,837100.0,31.8489,31.9936,31.8261,31.8337,837100.0
2014-03-19 14:30:00,41.81,41.82,41.58,41.63,356000.0,31.8261,31.8337,31.651,31.6891,356000.0
2014-03-19 14:40:00,41.63,41.79,41.53,41.7,362500.0,31.6891,31.8109,31.613,31.7424,362500.0
2014-03-19 14:50:00,41.69,41.76,41.67,41.73,115800.0,31.7348,31.788,31.7195,31.7652,115800.0
2014-03-19 15:00:00,41.73,41.73,41.43,41.43,180000.0,31.7652,31.7652,31.5369,31.5369,180000.0
2014-03-19 15:10:00,41.42,41.45,41.32,41.45,471700.0,31.5292,31.5521,31.4531,31.5521,471700.0
2014-03-19 15:20:00,41.45,41.53,41.45,41.5,277200.0,31.5521,31.613,31.5521,31.5901,277200.0
2014-03-19 15:30:00,41.5,41.65,41.48,41.61,216500.0,31.5901,31.7043,31.5749,31.6739,216500.0
2014-03-19 15:40:00,41.61,41.68,41.6,41.65,276700.0,31.6739,31.7272,31.6663,31.7043,276700.0
2014-03-19 15:50:00,41.64,41.65,41.58,41.63,320000.0,31.6967,31.7043,31.651,31.6891,320000.0
2014-03-20 09:30:00,41.56,41.89,41.53,41.82,296000.0,31.6358,31.887,31.613,31.8337,296000.0
2014-03-20 09:40:00,41.83,41.87,41.74,41.87,209000.0,31.8413,31.8718,31.7728,31.8718,209000.0
2014-03-20 09:50:00,41.87,41.98,41.85,41.94,205700.0,31.8718,31.9555,31.8566,31.9251,205700.0
2014-03-20 10:00:00,41.96,42.15,41.87,42.14,362700.0,31.9403,32.0849,31.8718,32.0773,362700.0
2014-03-20 10:10:00,42.15,42.25,42.1,42.23,298700.0,32.0849,32.161,32.0469,32.1458,298700.0
2014-03-20 10:20:00,42.25,42.35,42.24,42.34,189300.0,32.161,32.2372,32.1534,32.2296,189300.0
2014-03-20 10:30:00,42.34,42.4,42.28,42.29,252300.0,32.2296,32.2752,32.1839,32.1915,252300.0
2014-03-20 10:40:00,42.29,42.33,42.26,42.28,132500.0,32.1915,32.2219,32.1687,32.1839,132500.0
2014-03-20 10:50:00,42.27,42.29,42.16,42.17,107600.0,32.1763,32.1915,32.0925,32.1001,107600.0
2014-03-20 11:00:00,42.17,42.19,42.07,42.11,154100.0,32.1001,32.1154,32.024,32.0545,154100.0
2014-03-20 11:10:00,42.11,42.12,42.04,42.07,128800.0,32.0545,32.0621,32.0012,32.024,128800.0
2014-03-20 11:20:00,42.07,42.13,42.0,42.12,161300.0,32.024,32.0697,31.9707,32.0621,161300.0
2014-03-20 11:30:00,42.12,42.16,42.06,42.07,105700.0,32.0621,32.0925,32.0164,32.024,105700.0
2014-03-20 11:40:00,42.08,42.1,42.03,42.06,253600.0,32.0316,32.0469,31.9936,32.0164,253600.0
2014-03-20 11:50:00,42.07,42.07,42.03,42.05,81700.0,32.024,32.024,31.9936,32.0088,81700.0
2014-03-20 12:00:00,42.05,42.06,42.03,42.05,46300.0,32.0088,32.0164,31.9936,32.0088,46300.0
2014-03-20 12:10:00,42.04,42.21,42.04,42.18,172300.0,32.0012,32.1306,32.0012,32.1078,172300.0
2014-03-20 12:20:00,42.19,42.28,42.17,42.28,170700.0,32.1154,32.1839,32.1001,32.1839,170700.0
2014-03-20 12:30:00,42.28,42.29,42.24,42.26,194600.0,32.1839,32.1915,32.1534,32.1687,194600.0
2014-03-20 12:40:00,42.26,42.33,42.26,42.32,96500.0,32.1687,32.2219,32.1687,32.2143,96500.0
2014-03-20 12:50:00,42.33,42.33,42.29,42.31,94800.0,32.2219,32.2219,32.1915,32.2067,94800.0
2014-03-20 13:00:00,42.32,42.36,42.32,42.34,119100.0,32.2143,32.2448,32.2143,32.2296,119100.0
2014-03-20 13:10:00,42.33,42.35,42.28,42.31,118300.0,32.2219,32.2372,32.1839,32.2067,118300.0
2014-03-20 13:20:00,42.31,42.32,42.26,42.31,67600.0,32.2067,32.2143,32.1687,32.2067,67600.0
2014-03-20 13:30:00,42.3,42.37,42.3,42.37,106900.0,32.1991,32.2524,32.1991,32.2524,106900.0
2014-03-20 13:40:00,42.36,42.43,42.35,42.43,107600.0,32.2448,32.2981,32.2372,32.2981,107600.0
2014-03-20 13:50:00,42.43,42.48,42.41,42.47,71800.0,32.2981,32.3361,32.2828,32.3285,71800.0
2014-03-20 14:00:00,42.47,42.48,42.43,42.47,88700.0,32.3285,32.3361,32.2981,32.3285,88700.0
2014-03-20 14:10:00,42.47,42.52,42.47,42.51,92200.0,32.3285,32.3666,32.3285,32.359,92200.0
2014-03-20 14:20:00,42.51,42.53,42.5,42.51,34700.0,32.359,32.3742,32.3513,32.359,34700.0
2014-03-20 14:30:00,42.51,42.52,42.47,42.48,52600.0,32.359,32.3666,32.3285,32.3361,52600.0
2014-03-20 14:40:00,42.47,42.48,42.4,42.42,126500.0,32.3285,32.3361,32.2752,32.2904,126500.0
2014-03-20 14:50:00,42.42,42.47,42.41,42.46,52100.0,32.2904,32.3285,32.2828,32.3209,52100.0
2014-03-20 15:00:00,42.46,42.46,42.35,42.37,94100.0,32.3209,32.3209,32.2372,32.2524,94100.0
2014-03-20 15:10:00,42.36,42.42,42.36,42.41,59500.0,32.2448,32.2904,32.2448,32.2828,59500.0
2014-03-20 15:20:00,42.41,42.44,42.32,42.32,110200.0,32.2828,32.3057,32.2143,32.2143,110200.0
2014-03-20 15:30:00,42.33,42.41,42.33,42.41,130900.0,32.2219,32.2828,32.2219,32.2828,130900.0
2014-03-20 15:40:00,42.41,42.46,42.39,42.44,258800.0,32.2828,32.3209,32.2676,32.3057,258800.0
2014-03-20 15:50:00,42.45,42.46,42.39,42.44,435400.0,32.3133,32.3209,32.2676,32.3057,435400.0
2014-03-21 09:30:00,42.4,42.51,42.35,42.37,315300.0,32.3663,32.4503,32.3281,32.3434,315300.0
2014-03-21 09:40:00,42.36,42.37,42.23,42.28,75300.0,32.3358,32.3434,32.2365,32.2747,75300.0
2014-03-21 09:50:00,42.31,42.5,42.3,42.47,102600.0,32.2976,32.4426,32.29,32.4197,102600.0
2014-03-21 10:00:00,42.45,42.57,42.38,42.5,87800.0,32.4045,32.4961,32.351,32.4426,87800.0
2014-03-21 10:10:00,42.5,42.64,42.5,42.5,66500.0,32.4426,32.5495,32.4426,32.4426,66500.0
2014-03-21 10:20:00,42.49,42.57,42.47,42.51,106700.0,32.435,32.4961,32.4197,32.4503,106700.0
2014-03-21 10:30:00,42.51,42.59,42.48,42.59,126600.0,32.4503,32.5113,32.4274,32.5113,126600.0
2014-03-21 10:40:00,42.59,42.64,42.57,42.6,118400.0,32.5113,32.5495,32.4961,32.519,118400.0
2014-03-21 10:50:00,42.6,42.65,42.59,42.64,76700.0,32.519,32.5571,32.5113,32.5495,76700.0
2014-03-21 11:00:00,42.65,42.68,42.63,42.66,55300.0,32.5571,32.58,32.5419,32.5648,55300.0
2014-03-21 11:10:00,42.66,42.72,42.63,42.72,89500.0,32.5648,32.6106,32.5419,32.6106,89500.0
2014-03-21 11:20:00,42.72,42.78,42.72,42.77,66200.0,32.6106,32.6564,32.6106,32.6487,66200.0
2014-03-21 11:30:00,42.77,42.79,42.68,42.7,145000.0,32.6487,32.664,32.58,32.5953,145000.0
2014-03-21 11:40:00,42.7,42.76,42.7,42.7,86900.0,32.5953,32.6411,32.5953,32.5953,86900.0
2014-03-21 11:50:00,42.7,42.71,42.68,42.7,53200.0,32.5953,32.6029,32.58,32.5953,53200.0
2014-03-21 12:00:00,42.7,42.7,42.65,42.69,102700.0,32.5953,32.5953,32.5571,32.5877,102700.0
2014-03-21 12:10:00,42.7,42.7,42.61,42.61,34200.0,32.5953,32.5953,32.5266,32.5266,34200.0
2014-03-21 12:20:00,42.61,42.61,42.44,42.44,84000.0,32.5266,32.5266,32.3968,32.3968,84000.0
2014-03-21 12:30:00,42.43,42.49,42.43,42.46,58900.0,32.3892,32.435,32.3892,32.4121,58900.0
2014-03-21 12:40:00,42.45,42.48,42.43,42.46,35900.0,32.4045,32.4274,32.3892,32.4121,35900.0
2014-03-21 12:50:00,42.46,42.5,42.43,42.44,79000.0,32.4121,32.4426,32.3892,32.3968,79000.0
2014-03-21 13:00:00,42.43,42.48,42.43,42.44,44500.0,32.3892,32.4274,32.3892,32.3968,44500.0
2014-03-21 13:10:00,42.43,42.43,42.31,42.31,39100.0,32.3892,32.3892,32.2976,32.2976,39100.0
2014-03-21 13:20:00,42.32,42.32,42.14,42.18,181600.0,32.3052,32.3052,32.1678,32.1984,181600.0
2014-03-21 13:30:00,42.18,42.29,42.18,42.28,35900.0,32.1984,32.2823,32.1984,32.2747,35900.0
2014-03-21 13:40:00,42.28,42.29,42.1,42.12,170900.0,32.2747,32.2823,32.1373,32.1526,170900.0
2014-03-21 13:50:00,42.13,42.21,42.11,42.13,111200.0,32.1602,32.2213,32.1449,32.1602,111200.0
2014-03-21 14:00:00,42.13,42.18,42.11,42.18,52600.0,32.1602,32.1984,32.1449,32.1984,52600.0
2014-03-21 14:10:00,42.18,42.18,42.05,42.06,112400.0,32.1984,32.1984,32.0991,32.1068,112400.0
2014-03-21 14:20:00,42.06,42.08,42.01,42.02,62300.0,32.1068,32.122,32.0686,32.0762,62300.0
2014-03-21 14:30:00,42.01,42.08,41.94,42.07,118100.0,32.0686,32.122,32.0152,32.1144,118100.0
2014-03-21 14:40:00,42.08,42.18,42.08,42.17,145100.0,32.122,32.1984,32.122,32.1907,145100.0
2014-03-21 14:50:00,42.17,42.18,42.12,42.14,66800.0,32.1907,32.1984,32.1526,32.1678,66800.0
2014-03-21 15:00:00,42.15,42.16,42.08,42.11,128600.0,32.1755,32.1831,32.122,32.1449,128600.0
2014-03-21 15:10:00,42.12,42.17,42.08,42.11,99000.0,32.1526,32.1907,32.122,32.1449,99000.0
2014-03-21 15:20:00,42.11,42.15,42.06,42.14,91900.0,32.1449,32.1755,32.1068,32.1678,91900.0
2014-03-21 15:30:00,42.13,42.13,41.99,41.99,183300.0,32.1602,32.1602,32.0533,32.0533,183300.0
2014-03-21 15:40:00,41.99,42.02,41.93,42.01,359900.0,32.0533,32.0762,32.0075,32.0686,359900.0
2014-03-21 15:50:00,42.02,42.04,41.97,42.0,417100.0,32.0762,32.0915,32.0381,32.061,417100.0
2014-03-24 09:30:00,42.2,42.43,42.01,42.43,127900.0,32.2136,32.3892,32.0686,32.3892,127900.0
2014-03-24 09:40:00,42.41,42.41,42.11,42.14,95100.0,32.3739,32.3739,32.1449,32.1678,95100.0
2014-03-24 09:50:00,42.13,42.36,42.13,42.14,310200.0,32.1602,32.3358,32.1602,32.1678,310200.0
2014-03-24 10:00:00,42.12,42.12,41.87,41.98,164400.0,32.1526,32.1526,31.9617,32.0457,164400.0
2014-03-24 10:10:00,41.97,41.97,41.78,41.82,87300.0,32.0381,32.0381,31.893,31.9235,87300.0
2014-03-24 10:20:00,41.82,42.04,41.8,41.89,221000.0,31.9235,32.0915,31.9083,31.977,221000.0
2014-03-24 10:30:00,41.87,41.87,41.76,41.85,59900.0,31.9617,31.9617,31.8777,31.9465,59900.0
2014-03-24 10:40:00,41.86,42.02,41.86,41.96,95800.0,31.9541,32.0762,31.9541,32.0304,95800.0
2014-03-24 10:50:00,41.93,42.04,41.91,41.97,66300.0,32.0075,32.0915,31.9923,32.0381,66300.0
2014-03-24 11:00:00,41.95,41.95,41.84,41.85,50700.0,32.0228,32.0228,31.9388,31.9465,50700.0
2014-03-24 11:10:00,41.85,41.85,41.75,41.81,85000.0,31.9465,31.9465,31.8701,31.9159,85000.0
2014-03-24 11:20:00,41.79,41.8,41.76,41.79,38400.0,31.9006,31.9083,31.8777,31.9006,38400.0
2014-03-24 11:30:00,41.78,41.82,41.73,41.82,122100.0,31.893,31.9235,31.8548,31.9235,122100.0
2014-03-24 11:40:00,41.82,41.89,41.8,41.83,130000.0,31.9235,31.977,31.9083,31.9312,130000.0
2014-03-24 11:50:00,41.82,41.86,41.77,41.77,60300.0,31.9235,31.9541,31.8854,31.8854,60300.0
2014-03-24 12:00:00,41.78,41.8,41.73,41.76,35500.0,31.893,31.9083,31.8548,31.8777,35500.0
2014-03-24 12:10:00,41.76,41.76,41.7,41.74,54100.0,31.8777,31.8777,31.8319,31.8625,54100.0
2014-03-24 12:20:00,41.73,41.82,41.73,41.77,86600.0,31.8548,31.9235,31.8548,31.8854,86600.0
2014-03-24 12:30:00,41.77,41.77,41.7,41.71,86500.0,31.8854,31.8854,31.8319,31.8396,86500.0
2014-03-24 12:40:00,41.72,41.72,41.67,41.71,87400.0,31.8472,31.8472,31.809,31.8396,87400.0
2014-03-24 12:50:00,41.71,41.77,41.69,41.74,85400.0,31.8396,31.8854,31.8243,31.8625,85400.0
2014-03-24 13:00:00,41.74,41.75,41.7,41.7,12900.0,31.8625,31.8701,31.8319,31.8319,12900.0
2014-03-24 13:10:00,41.7,41.72,41.68,41.71,29200.0,31.8319,31.8472,31.8167,31.8396,29200.0
2014-03-24 13:20:00,41.71,41.76,41.7,41.73,9400.0,31.8396,31.8777,31.8319,31.8548,9400.0
2014-03-24 13:30:00,41.74,41.87,41.74,41.84,148700.0,31.8625,31.9617,31.8625,31.9388,148700.0
2014-03-24 13:40:00,41.83,41.94,41.83,41.89,60100.0,31.9312,32.0152,31.9312,31.977,60100.0
2014-03-24 13:50:00,41.88,41.91,41.84,41.88,34700.0,31.9694,31.9923,31.9388,31.9694,34700.0
2014-03-24 14:00:00,41.88,41.93,41.84,41.84,32600.0,31.9694,32.0075,31.9388,31.9388,32600.0
2014-03-24 14:10:00,41.83,41.85,41.74,41.74,49800.0,31.9312,31.9465,31.8625,31.8625,49800.0
2014-03-24 14:20:00,41.74,41.79,41.73,41.78,35700.0,31.8625,31.9006,31.8548,31.893,35700.0
2014-03-24 14:30:00,41.78,41.79,41.74,41.78,41500.0,31.893,31.9006,31.8625,31.893,41500.0
2014-03-24 14:40:00,41.77,41.86,41.77,41.81,87100.0,31.8854,31.9541,31.8854,31.9159,87100.0
2014-03-24 14:50:00,41.8,41.81,41.75,41.77,17700.0,31.9083,31.9159,31.8701,31.8854,17700.0
2014-03-24 15:00:00,41.78,41.85,41.76,41.84,67500.0,31.893,31.9465,31.8777,31.9388,67500.0
2014-03-24 15:10:00,41.83,41.83,41.75,41.79,71100.0,31.9312,31.9312,31.8701,31.9006,71100.0
2014-03-24 15:20:00,41.79,41.87,41.78,41.86,132400.0,31.9006,31.9617,31.893,31.9541,132400.0
2014-03-24 15:30:00,41.88,41.96,41.88,41.89,118000.0,31.9694,32.0304,31.9694,31.977,118000.0
2014-03-24 15:40:00,41.88,41.89,41.84,41.88,57800.0,31.9694,31.977,31.9388,31.9694,57800.0
2014-03-24 15:50:00,41.89,41.89,41.82,41.84,202600.0,31.977,31.977,31.9235,31.9388,202600.0
2014-03-25 09:30:00,42.08,42.12,41.93,41.93,81200.0,32.122,32.1526,32.0075,32.0075,81200.0
2014-03-25 09:40:00,41.91,42.12,41.88,42.04,51800.0,31.9923,32.1526,31.9694,32.0915,51800.0
2014-03-25 09:50:00,42.02,42.02,41.77,41.79,16200.0,32.0762,32.0762,31.8854,31.9006,16200.0
2014-03-25 10:00:00,41.79,42.03,41.74,42.03,244200.0,31.9006,32.0839,31.8625,32.0839,244200.0
2014-03-25 10:10:00,42.04,42.05,41.93,41.93,126100.0,32.0915,32.0991,32.0075,32.0075,126100.0
2014-03-25 10:20:00,41.95,41.97,41.91,41.95,120900.0,32.0228,32.0381,31.9923,32.0228,120900.0
2014-03-25 10:30:00,41.95,42.01,41.89,41.98,231000.0,32.0228,32.0686,31.977,32.0457,231000.0
2014-03-25 10:40:00,41.98,42.03,41.91,41.91,104900.0,32.0457,32.0839,31.9923,31.9923,104900.0
2014-03-25 10:50:00,41.92,41.92,41.84,41.86,47700.0,31.9999,31.9999,31.9388,31.9541,47700.0
2014-03-25 11:00:00,41.85,41.89,41.8,41.84,23300.0,31.9465,31.977,31.9083,31.9388,23300.0
2014-03-25 11:10:00,41.83,41.84,41.8,41.81,14700.0,31.9312,31.9388,31.9083,31.9159,14700.0
2014-03-25 11:20:00,41.81,41.82,41.73,41.73,51900.0,31.9159,31.9235,31.8548,31.8548,51900.0
2014-03-25 11:30:00,41.74,41.74,41.64,41.69,74800.0,31.8625,31.8625,31.7861,31.8243,74800.0
2014-03-25 11:40:00,41.69,41.79,41.69,41.78,173300.0,31.8243,31.9006,31.8243,31.893,173300.0
2014-03-25 11:50:00,41.77,41.85,41.68,41.83,372100.0,31.8854,31.9465,31.8167,31.9312,372100.0
2014-03-25 12:00:00,41.83,41.83,41.76,41.8,31100.0,31.9312,31.9312,31.8777,31.9083,31100.0
2014-03-25 12:10:00,41.79,41.84,41.75,41.77,19000.0,31.9006,31.9388,31.8701,31.8854,19000.0
2014-03-25 12:20:00,41.78,41.78,41.67,41.7,12000.0,31.893,31.893,31.809,31.8319,12000.0
2014-03-25 12:30:00,41.7,41.74,41.7,41.73,17800.0,31.8319,31.8625,31.8319,31.8548,17800.0
2014-03-25 12:40:00,41.74,41.82,41.73,41.77,37200.0,31.8625,31.9235,31.8548,31.8854,37200.0
2014-03-25 12:50:00,41.78,41.82,41.77,41.79,37500.0,31.893,31.9235,31.8854,31.9006,37500.0
2014-03-25 13:00:00,41.78,41.84,41.78,41.84,15400.0,31.893,31.9388,31.893,31.9388,15400.0
2014-03-25 13:10:00,41.83,41.85,41.79,41.84,142000.0,31.9312,31.9465,31.9006,31.9388,142000.0
2014-03-25 13:20:00,41.84,41.94,41.84,41.94,49400.0,31.9388,32.0152,31.9388,32.0152,49400.0
2014-03-25 13:30:00,41.94,41.94,41.88,41.91,47100.0,32.0152,32.0152,31.9694,31.9923,47100.0
2014-03-25 13:40:00,41.91,41.93,41.88,41.91,28600.0,31.9923,32.0075,31.9694,31.9923,28600.0
2014-03-25 13:50:00,41.91,41.92,41.86,41.88,19300.0,31.9923,31.9999,31.9541,31.9694,19300.0
2014-03-25 14:00:00,41.88,41.92,41.88,41.89,20400.0,31.9694,31.9999,31.9694,31.977,20400.0
2014-03-25 14:10:00,41.9,41.95,41.83,41.83,71100.0,31.9846,32.0228,31.9312,31.9312,71100.0
2014-03-25 14:20:00,41.83,41.84,41.78,41.79,71900.0,31.9312,31.9388,31.893,31.9006,71900.0
2014-03-25 14:30:00,41.8,41.84,41.79,41.83,24800.0,31.9083,31.9388,31.9006,31.9312,24800.0
2014-03-25 14:40:00,41.84,41.85,41.79,41.8,32500.0,31.9388,31.9465,31.9006,31.9083,32500.0
2014-03-25 14:50:00,41.82,41.83,41.79,41.79,32700.0,31.9235,31.9312,31.9006,31.9006,32700.0
2014-03-25 15:00:00,41.79,41.83,41.78,41.81,25500.0,31.9006,31.9312,31.893,31.9159,25500.0
2014-03-25 15:10:00,41.8,41.86,41.79,41.84,55100.0,31.9083,31.9541,31.9006,31.9388,55100.0
2014-03-25 15:20:00,41.86,41.87,41.82,41.83,32500.0,31.9541,31.9617,31.9235,31.9312,32500.0
2014-03-25 15:30:00,41.84,41.87,41.82,41.86,27000.0,31.9388,31.9617,31.9235,31.9541,27000.0
2014-03-25 15:40:00,41.87,41.88,41.82,41.83,53400.0,31.9617,31.9694,31.9235,31.9312,53400.0
2014-03-25 15:50:00,41.82,41.82,41.76,41.8,124400.0,31.9235,31.9235,31.8777,31.9083,124400.0
2014-03-26 09:30:00,42.05,42.07,41.86,42.02,111900.0,32.0991,32.1144,31.9541,32.0762,111900.0
2014-03-26 09:40:00,42.03,42.04,41.63,41.73,64100.0,32.0839,32.0915,31.7785,31.8548,64100.0
2014-03-26 09:50:00,41.72,41.95,41.67,41.81,275400.0,31.8472,32.0228,31.809,31.9159,275400.0
2014-03-26 10:00:00,41.8,41.91,41.77,41.9,77400.0,31.9083,31.9923,31.8854,31.9846,77400.0
2014-03-26 10:10:00,41.89,41.97,41.82,41.82,99700.0,31.977,32.0381,31.9235,31.9235,99700.0
2014-03-26 10:20:00,41.81,41.93,41.79,41.86,93700.0,31.9159,32.0075,31.9006,31.9541,93700.0
2014-03-26 10:30:00,41.86,41.86,41.77,41.83,90000.0,31.9541,31.9541,31.8854,31.9312,90000.0
2014-03-26 10:40:00,41.84,41.84,41.71,41.73,47400.0,31.9388,31.9388,31.8396,31.8548,47400.0
2014-03-26 10:50:00,41.74,41.76,41.69,41.69,67600.0,31.8625,31.8777,31.8243,31.8243,67600.0
2014-03-26 11:00:00,41.69,41.73,41.66,41.71,156300.0,31.8243,31.8548,31.8014,31.8396,156300.0
2014-03-26 11:10:00,41.71,41.77,41.71,41.74,44500.0,31.8396,31.8854,31.8396,31.8625,44500.0
2014-03-26 11:20:00,41.74,41.77,41.74,41.75,18700.0,31.8625,31.8854,31.8625,31.8701,18700.0
2014-03-26 11:30:00,41.73,41.75,41.7,41.73,42300.0,31.8548,31.8701,31.8319,31.8548,42300.0
2014-03-26 11:40:00,41.73,41.74,41.67,41.69,28200.0,31.8548,31.8625,31.809,31.8243,28200.0
2014-03-26 11:50:00,41.69,41.74,41.68,41.73,81600.0,31.8243,31.8625,31.8167,31.8548,81600.0
2014-03-26 12:00:00,41.72,41.73,41.6,41.64,120900.0,31.8472,31.8548,31.7556,31.7861,120900.0
2014-03-26 12:10:00,41.65,41.67,41.63,41.63,23000.0,31.7938,31.809,31.7785,31.7785,23000.0
2014-03-26 12:20:00,41.63,41.65,41.59,41.64,36700.0,31.7785,31.7938,31.748,31.7861,36700.0
2014-03-26 12:30:00,41.62,41.66,41.58,41.63,15000.0,31.7709,31.8014,31.7403,31.7785,15000.0
2014-03-26 12:40:00,41.64,41.65,41.62,41.65,6400.0,31.7861,31.7938,31.7709,31.7938,6400.0
2014-03-26 12:50:00,41.64,41.66,41.64,41.65,6300.0,31.7861,31.8014,31.7861,31.7938,6300.0
2014-03-26 13:00:00,41.66,41.66,41.61,41.63,9500.0,31.8014,31.8014,31.7632,31.7785,9500.0
2014-03-26 13:10:00,41.63,41.64,41.57,41.58,23100.0,31.7785,31.7861,31.7327,31.7403,23100.0
2014-03-26 13:20:00,41.58,41.59,41.5,41.5,58500.0,31.7403,31.748,31.6793,31.6793,58500.0
2014-03-26 13:30:00,41.5,41.54,41.46,41.51,42500.0,31.6793,31.7098,31.6487,31.6869,42500.0
2014-03-26 13:40:00,41.51,41.51,41.41,41.44,22700.0,31.6869,31.6869,31.6106,31.6335,22700.0
2014-03-26 13:50:00,41.44,41.44,41.34,41.41,259800.0,31.6335,31.6335,31.5571,31.6106,259800.0
2014-03-26 14:00:00,41.4,41.68,41.4,41.67,298000.0,31.6029,31.8167,31.6029,31.809,298000.0
2014-03-26 14:10:00,41.67,41.68,41.51,41.51,138300.0,31.809,31.8167,31.6869,31.6869,138300.0
2014-03-26 14:20:00,41.5,41.55,41.48,41.53,119600.0,31.6793,31.7174,31.664,31.7022,119600.0
2014-03-26 14:30:00,41.54,41.54,41.46,41.46,31500.0,31.7098,31.7098,31.6487,31.6487,31500.0
2014-03-26 14:40:00,41.46,41.56,41.46,41.53,62000.0,31.6487,31.7251,31.6487,31.7022,62000.0
2014-03-26 14:50:00,41.54,41.58,41.52,41.56,32700.0,31.7098,31.7403,31.6945,31.7251,32700.0
2014-03-26 15:00:00,41.56,41.56,41.47,41.49,56800.0,31.7251,31.7251,31.6564,31.6716,56800.0
2014-03-26 15:10:00,41.49,41.49,41.36,41.39,119300.0,31.6716,31.6716,31.5724,31.5953,119300.0
2014-03-26 15:20:00,41.38,41.42,41.38,41.39,78000.0,31.5877,31.6182,31.5877,31.5953,78000.0
2014-03-26 15:30:00,41.39,41.47,41.39,41.45,114800.0,31.5953,31.6564,31.5953,31.6411,114800.0
2014-03-26 15:40:00,41.45,41.46,41.33,41.33,104200.0,31.6411,31.6487,31.5495,31.5495,104200.0
2014-03-26 15:50:00,41.33,41.33,41.25,41.27,366100.0,31.5495,31.5495,31.4884,31.5037,366100.0
2014-03-27 09:30:00,41.27,41.44,41.26,41.3,44700.0,31.5037,31.6335,31.4961,31.5266,44700.0
2014-03-27 09:40:00,41.28,41.3,41.13,41.15,111300.0,31.5113,31.5266,31.3968,31.4121,111300.0
2014-03-27 09:50:00,41.14,41.21,41.07,41.07,64600.0,31.4045,31.4579,31.351,31.351,64600.0
2014-03-27 10:00:00,41.08,41.13,41.0,41.12,47700.0,31.3587,31.3968,31.2976,31.3892,47700.0
2014-03-27 10:10:00,41.13,41.16,41.09,41.1,69100.0,31.3968,31.4197,31.3663,31.3739,69100.0
2014-03-27 10:20:00,41.11,41.24,41.09,41.23,110200.0,31.3816,31.4808,31.3663,31.4732,110200.0
2014-03-27 10:30:00,41.23,41.24,41.16,41.19,51500.0,31.4732,31.4808,31.4197,31.4426,51500.0
2014-03-27 10:40:00,41.19,41.21,41.09,41.1,33500.0,31.4426,31.4579,31.3663,31.3739,33500.0
2014-03-27 10:50:00,41.09,41.09,40.92,40.93,44300.0,31.3663,31.3663,31.2365,31.2442,44300.0
2014-03-27 11:00:00,40.94,40.96,40.85,40.85,48900.0,31.2518,31.2671,31.1831,31.1831,48900.0
2014-03-27 11:10:00,40.87,40.93,40.84,40.92,30900.0,31.1984,31.2442,31.1755,31.2365,30900.0
2014-03-27 11:20:00,40.91,40.97,40.89,40.95,64000.0,31.2289,31.2747,31.2136,31.2594,64000.0
2014-03-27 11:30:00,40.94,40.94,40.8,40.84,51700.0,31.2518,31.2518,31.1449,31.1755,51700.0
2014-03-27 11:40:00,40.84,40.85,40.77,40.82,89800.0,31.1755,31.1831,31.122,31.1602,89800.0
2014-03-27 11:50:00,40.82,40.82,40.71,40.77,519900.0,31.1602,31.1602,31.0762,31.122,519900.0
2014-03-27 12:00:00,40.76,40.8,40.67,40.68,45200.0,31.1144,31.1449,31.0457,31.0533,45200.0
2014-03-27 12:10:00,40.68,40.72,40.63,40.71,132700.0,31.0533,31.0839,31.0152,31.0762,132700.0
2014-03-27 12:20:00,40.71,40.87,40.7,40.85,316900.0,31.0762,31.1984,31.0686,31.1831,316900.0
2014-03-27 12:30:00,40.85,40.86,40.83,40.85,87700.0,31.1831,31.1907,31.1678,31.1831,87700.0
2014-03-27 12:40:00,40.85,40.85,40.79,40.8,61400.0,31.1831,31.1831,31.1373,31.1449,61400.0
2014-03-27 12:50:00,40.8,40.8,40.74,40.76,101400.0,31.1449,31.1449,31.0991,31.1144,101400.0
2014-03-27 13:00:00,40.76,40.79,40.75,40.77,75400.0,31.1144,31.1373,31.1068,31.122,75400.0
2014-03-27 13:10:00,40.77,40.79,40.75,40.77,17100.0,31.122,31.1373,31.1068,31.122,17100.0
2014-03-27 13:20:00,40.77,40.81,40.77,40.81,23100.0,31.122,31.1526,31.122,31.1526,23100.0
2014-03-27 13:30:00,40.8,40.8,40.73,40.75,16000.0,31.1449,31.1449,31.0915,31.1068,16000.0
2014-03-27 13:40:00,40.77,40.78,40.7,40.7,21000.0,31.122,31.1297,31.0686,31.0686,21000.0
2014-03-27 13:50:00,40.69,40.72,40.69,40.7,23800.0,31.061,31.0839,31.061,31.0686,23800.0
2014-03-27 14:00:00,40.71,40.72,40.59,40.64,29300.0,31.0762,31.0839,30.9846,31.0228,29300.0
2014-03-27 14:10:00,40.63,40.64,40.57,40.59,62900.0,31.0152,31.0228,30.9694,30.9846,62900.0
2014-03-27 14:20:00,40.59,40.62,40.58,40.62,74300.0,30.9846,31.0075,30.977,31.0075,74300.0
2014-03-27 14:30:00,40.63,40.65,40.54,40.55,45900.0,31.0152,31.0304,30.9465,30.9541,45900.0
2014-03-27 14:40:00,40.59,40.62,40.58,40.61,9900.0,30.9846,31.0075,30.977,30.9999,9900.0
2014-03-27 14:50:00,40.6,40.61,40.57,40.59,21200.0,30.9923,30.9999,30.9694,30.9846,21200.0
2014-03-27 15:00:00,40.58,40.59,40.48,40.53,125400.0,30.977,30.9846,30.9007,30.9388,125400.0
2014-03-27 15:10:00,40.54,40.54,40.46,40.46,97300.0,30.9465,30.9465,30.8854,30.8854,97300.0
2014-03-27 15:20:00,40.47,40.53,40.47,40.52,80200.0,30.893,30.9388,30.893,30.9312,80200.0
2014-03-27 15:30:00,40.52,40.52,40.5,40.52,81200.0,30.9312,30.9312,30.9159,30.9312,81200.0
2014-03-27 15:40:00,40.52,40.55,40.49,40.5,130400.0,30.9312,30.9541,30.9083,30.9159,130400.0
2014-03-27 15:50:00,40.49,40.51,40.46,40.49,425800.0,30.9083,30.9236,30.8854,30.9083,425800.0
2014-03-28 09:30:00,40.51,40.64,40.37,40.48,218600.0,30.9236,31.0228,30.8167,30.9007,218600.0
2014-03-28 09:40:00,40.49,40.62,40.49,40.62,117000.0,30.9083,31.0075,30.9083,31.0075,117000.0
2014-03-28 09:50:00,40.62,40.79,40.54,40.78,69100.0,31.0075,31.1373,30.9465,31.1297,69100.0
2014-03-28 10:00:00,40.8,40.92,40.72,40.91,329900.0,31.1449,31.2365,31.0839,31.2289,329900.0
2014-03-28 10:10:00,40.91,40.93,40.83,40.89,134900.0,31.2289,31.2442,31.1678,31.2136,134900.0
2014-03-28 10:20:00,40.89,40.93,40.85,40.88,87300.0,31.2136,31.2442,31.1831,31.206,87300.0
2014-03-28 10:30:00,40.91,41.02,40.91,40.99,97000.0,31.2289,31.3129,31.2289,31.29,97000.0
2014-03-28 10:40:00,41.0,41.04,40.97,41.01,20200.0,31.2976,31.3281,31.2747,31.3052,20200.0
2014-03-28 10:50:00,41.0,41.09,40.99,41.09,18100.0,31.2976,31.3663,31.29,31.3663,18100.0
2014-03-28 11:00:00,41.09,41.18,41.08,41.1,28300.0,31.3663,31.435,31.3587,31.3739,28300.0
2014-03-28 11:10:00,41.09,41.09,40.98,40.99,60800.0,31.3663,31.3663,31.2823,31.29,60800.0
2014-03-28 11:20:00,40.99,41.02,40.94,40.96,37700.0,31.29,31.3129,31.2518,31.2671,37700.0
2014-03-28 11:30:00,40.96,40.98,40.92,40.94,12400.0,31.2671,31.2823,31.2365,31.2518,12400.0
2014-03-28 11:40:00,40.93,40.95,40.88,40.91,76400.0,31.2442,31.2594,31.206,31.2289,76400.0
2014-03-28 11:50:00,40.91,41.0,40.91,40.99,35900.0,31.2289,31.2976,31.2289,31.29,35900.0
2014-03-28 12:00:00,41.0,41.04,40.98,41.03,55900.0,31.2976,31.3281,31.2823,31.3205,55900.0
2014-03-28 12:10:00,41.03,41.04,40.97,40.98,11000.0,31.3205,31.3281,31.2747,31.2823,11000.0
2014-03-28 12:20:00,40.98,40.98,40.91,40.92,12600.0,31.2823,31.2823,31.2289,31.2365,12600.0
2014-03-28 12:30:00,40.92,40.96,40.9,40.93,26800.0,31.2365,31.2671,31.2213,31.2442,26800.0
2014-03-28 12:40:00,40.93,40.96,40.93,40.95,99100.0,31.2442,31.2671,31.2442,31.2594,99100.0
2014-03-28 12:50:00,40.96,40.96,40.9,40.91,23500.0,31.2671,31.2671,31.2213,31.2289,23500.0
2014-03-28 13:00:00,40.92,40.92,40.85,40.85,27300.0,31.2365,31.2365,31.1831,31.1831,27300.0
2014-03-28 13:10:00,40.85,40.85,40.76,40.78,42600.0,31.1831,31.1831,31.1144,31.1297,42600.0
2014-03-28 13:20:00,40.8,40.82,40.78,40.82,28400.0,31.1449,31.1602,31.1297,31.1602,28400.0
2014-03-28 13:30:00,40.82,40.82,40.78,40.8,31600.0,31.1602,31.1602,31.1297,31.1449,31600.0
2014-03-28 13:40:00,40.8,40.83,40.79,40.79,15600.0,31.1449,31.1678,31.1373,31.1373,15600.0
2014-03-28 13:50:00,40.8,40.8,40.71,40.74,52200.0,31.1449,31.1449,31.0762,31.0991,52200.0
2014-03-28 14:00:00,40.74,40.75,40.63,40.63,44200.0,31.0991,31.1068,31.0152,31.0152,44200.0
2014-03-28 14:10:00,40.63,40.64,40.58,40.61,33300.0,31.0152,31.0228,30.977,30.9999,33300.0
2014-03-28 14:20:00,40.61,40.77,40.61,40.77,66300.0,30.9999,31.122,30.9999,31.122,66300.0
2014-03-28 14:30:00,40.77,40.79,40.7,40.7,39700.0,31.122,31.1373,31.0686,31.0686,39700.0
2014-03-28 14:40:00,40.7,40.72,40.64,40.72,63200.0,31.0686,31.0839,31.0228,31.0839,63200.0
2014-03-28 14:50:00,40.72,40.75,40.7,40.7,25500.0,31.0839,31.1068,31.0686,31.0686,25500.0
2014-03-28 15:00:00,40.69,40.7,40.62,40.63,25600.0,31.061,31.0686,31.0075,31.0152,25600.0
2014-03-28 15:10:00,40.62,40.63,40.54,40.6,15600.0,31.0075,31.0152,30.9465,30.9923,15600.0
2014-03-28 15:20:00,40.61,40.64,40.58,40.58,56300.0,30.9999,31.0228,30.977,30.977,56300.0
2014-03-28 15:30:00,40.58,40.62,40.56,40.57,60300.0,30.977,31.0075,30.9617,30.9694,60300.0
2014-03-28 15:40:00,40.57,40.6,40.55,40.55,99200.0,30.9694,30.9923,30.9541,30.9541,99200.0
2014-03-28 15:50:00,40.55,40.61,40.55,40.61,187800.0,30.9541,30.9999,30.9541,30.9999,187800.0
2014-03-31 09:30:00,40.76,41.17,40.76,41.17,162200.0,31.1144,31.4274,31.1144,31.4274,162200.0
2014-03-31 09:40:00,41.18,41.19,40.98,41.0,44100.0,31.435,31.4426,31.2823,31.2976,44100.0
2014-03-31 09:50:00,41.0,41.11,40.9,40.93,74100.0,31.2976,31.3816,31.2213,31.2442,74100.0
2014-03-31 10:00:00,41.0,41.06,40.95,41.0,26200.0,31.2976,31.3434,31.2594,31.2976,26200.0
2014-03-31 10:10:00,41.01,41.11,41.0,41.06,98800.0,31.3052,31.3816,31.2976,31.3434,98800.0
2014-03-31 10:20:00,41.06,41.16,41.04,41.15,36500.0,31.3434,31.4197,31.3281,31.4121,36500.0
2014-03-31 10:30:00,41.17,41.2,41.13,41.18,37200.0,31.4274,31.4503,31.3968,31.435,37200.0
2014-03-31 10:40:00,41.19,41.36,41.19,41.3,49700.0,31.4426,31.5724,31.4426,31.5266,49700.0
2014-03-31 10:50:00,41.3,41.32,41.22,41.26,25200.0,31.5266,31.5419,31.4655,31.4961,25200.0
2014-03-31 11:00:00,41.26,41.28,41.23,41.25,11800.0,31.4961,31.5113,31.4732,31.4884,11800.0
2014-03-31 11:10:00,41.26,41.26,41.19,41.2,23900.0,31.4961,31.4961,31.4426,31.4503,23900.0
2014-03-31 11:20:00,41.19,41.19,41.09,41.15,27800.0,31.4426,31.4426,31.3663,31.4121,27800.0
2014-03-31 11:30:00,41.15,41.16,41.07,41.08,17800.0,31.4121,31.4197,31.351,31.3587,17800.0
2014-03-31 11:40:00,41.09,41.15,41.09,41.15,16400.0,31.3663,31.4121,31.3663,31.4121,16400.0
2014-03-31 11:50:00,41.15,41.19,41.15,41.15,33900.0,31.4121,31.4426,31.4121,31.4121,33900.0
2014-03-31 12:00:00,41.16,41.27,41.15,41.27,18800.0,31.4197,31.5037,31.4121,31.5037,18800.0
2014-03-31 12:10:00,41.27,41.32,41.25,41.31,14200.0,31.5037,31.5419,31.4884,31.5342,14200.0
2014-03-31 12:20:00,41.31,41.35,41.3,41.32,23100.0,31.5342,31.5648,31.5266,31.5419,23100.0
2014-03-31 12:30:00,41.33,41.36,41.33,41.34,9200.0,31.5495,31.5724,31.5495,31.5571,9200.0
2014-03-31 12:40:00,41.34,41.39,41.33,41.39,38600.0,31.5571,31.5953,31.5495,31.5953,38600.0
2014-03-31 12:50:00,41.39,41.4,41.37,41.39,36600.0,31.5953,31.6029,31.58,31.5953,36600.0
2014-03-31 13:00:00,41.39,41.43,41.33,41.34,43000.0,31.5953,31.6258,31.5495,31.5571,43000.0
2014-03-31 13:10:00,41.35,41.36,41.3,41.35,15600.0,31.5648,31.5724,31.5266,31.5648,15600.0
2014-03-31 13:20:00,41.36,41.37,41.31,41.37,23800.0,31.5724,31.58,31.5342,31.58,23800.0
2014-03-31 13:30:00,41.37,41.43,41.37,41.38,38000.0,31.58,31.6258,31.58,31.5877,38000.0
2014-03-31 13:40:00,41.38,41.4,41.37,41.4,11600.0,31.5877,31.6029,31.58,31.6029,11600.0
2014-03-31 13:50:00,41.39,41.4,41.34,41.36,38300.0,31.5953,31.6029,31.5571,31.5724,38300.0
2014-03-31 14:00:00,41.36,41.4,41.35,41.39,39200.0,31.5724,31.6029,31.5648,31.5953,39200.0
2014-03-31 14:10:00,41.4,41.43,41.39,41.39,29300.0,31.6029,31.6258,31.5953,31.5953,29300.0
2014-03-31 14:20:00,41.4,41.4,41.34,41.37,59700.0,31.6029,31.6029,31.5571,31.58,59700.0
2014-03-31 14:30:00,41.36,41.4,41.35,41.4,42100.0,31.5724,31.6029,31.5648,31.6029,42100.0
2014-03-31 14:40:00,41.4,41.41,41.38,41.4,30500.0,31.6029,31.6106,31.5877,31.6029,30500.0
2014-03-31 14:50:00,41.4,41.4,41.38,41.4,44800.0,31.6029,31.6029,31.5877,31.6029,44800.0
2014-03-31 15:00:00,41.4,41.4,41.38,41.39,20800.0,31.6029,31.6029,31.5877,31.5953,20800.0
2014-03-31 15:10:00,41.39,41.42,41.37,41.41,34000.0,31.5953,31.6182,31.58,31.6106,34000.0
2014-03-31 15:20:00,41.41,41.46,41.41,41.44,22600.0,31.6106,31.6487,31.6106,31.6335,22600.0
2014-03-31 15:30:00,41.44,41.47,41.44,41.46,50800.0,31.6335,31.6564,31.6335,31.6487,50800.0
2014-03-31 15:40:00,41.45,41.45,41.37,41.38,90100.0,31.6411,31.6411,31.58,31.5877,90100.0
2014-03-31 15:50:00,41.38,41.44,41.37,41.4,512900.0,31.5877,31.6335,31.58,31.6029,512900.0
2014-04-01 09:30:00,41.56,41.56,41.27,41.41,135900.0,31.7251,31.7251,31.5037,31.6106,135900.0
2014-04-01 09:40:00,41.4,41.47,41.26,41.32,111700.0,31.6029,31.6564,31.4961,31.5419,111700.0
2014-04-01 09:50:00,41.31,41.34,41.23,41.33,29000.0,31.5342,31.5571,31.4732,31.5495,29000.0
2014-04-01 10:00:00,41.34,41.73,41.34,41.71,354400.0,31.5571,31.8548,31.5571,31.8396,354400.0
2014-04-01 10:10:00,41.71,41.76,41.55,41.61,96500.0,31.8396,31.8777,31.7174,31.7632,96500.0
2014-04-01 10:20:00,41.6,41.66,41.56,41.66,26900.0,31.7556,31.8014,31.7251,31.8014,26900.0
2014-04-01 10:30:00,41.64,41.64,41.57,41.58,44900.0,31.7861,31.7861,31.7327,31.7403,44900.0
2014-04-01 10:40:00,41.57,41.6,41.5,41.5,25900.0,31.7327,31.7556,31.6793,31.6793,25900.0
2014-04-01 10:50:00,41.51,41.53,41.43,41.48,23000.0,31.6869,31.7022,31.6258,31.664,23000.0
2014-04-01 11:00:00,41.48,41.62,41.47,41.53,107300.0,31.664,31.7709,31.6564,31.7022,107300.0
2014-04-01 11:10:00,41.54,41.56,41.49,41.52,11900.0,31.7098,31.7251,31.6716,31.6945,11900.0
2014-04-01 11:20:00,41.51,41.53,41.48,41.51,12000.0,31.6869,31.7022,31.664,31.6869,12000.0
2014-04-01 11:30:00,41.53,41.56,41.49,41.55,20100.0,31.7022,31.7251,31.6716,31.7174,20100.0
2014-04-01 11:40:00,41.56,41.56,41.53,41.53,13700.0,31.7251,31.7251,31.7022,31.7022,13700.0
2014-04-01 11:50:00,41.52,41.54,41.48,41.48,34900.0,31.6945,31.7098,31.664,31.664,34900.0
2014-04-01 12:00:00,41.48,41.5,41.45,41.5,15500.0,31.664,31.6793,31.6411,31.6793,15500.0
2014-04-01 12:10:00,41.49,41.55,41.49,41.55,8200.0,31.6716,31.7174,31.6716,31.7174,8200.0
2014-04-01 12:20:00,41.54,41.55,41.51,41.53,11600.0,31.7098,31.7174,31.6869,31.7022,11600.0
2014-04-01 12:30:00,41.53,41.53,41.48,41.51,6500.0,31.7022,31.7022,31.664,31.6869,6500.0
2014-04-01 12:40:00,41.51,41.57,41.51,41.56,5700.0,31.6869,31.7327,31.6869,31.7251,5700.0
2014-04-01 12:50:00,41.56,41.57,41.54,41.55,4500.0,31.7251,31.7327,31.7098,31.7174,4500.0
2014-04-01 13:00:00,41.54,41.54,41.5,41.51,10100.0,31.7098,31.7098,31.6793,31.6869,10100.0
2014-04-01 13:10:00,41.51,41.55,41.51,41.53,8500.0,31.6869,31.7174,31.6869,31.7022,8500.0
2014-04-01 13:20:00,41.54,41.55,41.52,41.54,9400.0,31.7098,31.7174,31.6945,31.7098,9400.0
2014-04-01 13:30:00,41.54,41.55,41.52,41.54,14400.0,31.7098,31.7174,31.6945,31.7098,14400.0
2014-04-01 13:40:00,41.54,41.58,41.53,41.57,106200.0,31.7098,31.7403,31.7022,31.7327,106200.0
2014-04-01 13:50:00,41.57,41.62,41.55,41.62,88400.0,31.7327,31.7709,31.7174,31.7709,88400.0
2014-04-01 14:00:00,41.62,41.7,41.6,41.7,119200.0,31.7709,31.8319,31.7556,31.8319,119200.0
2014-04-01 14:10:00,41.7,41.77,41.7,41.76,144400.0,31.8319,31.8854,31.8319,31.8777,144400.0
2014-04-01 14:20:00,41.76,41.83,41.75,41.83,151500.0,31.8777,31.9312,31.8701,31.9312,151500.0
2014-04-01 14:30:00,41.83,41.89,41.81,41.89,183200.0,31.9312,31.977,31.9159,31.977,183200.0
2014-04-01 14:40:00,41.89,41.97,41.89,41.96,187000.0,31.977,32.0381,31.977,32.0304,187000.0
2014-04-01 14:50:00,41.96,41.99,41.93,41.98,191000.0,32.0304,32.0533,32.0075,32.0457,191000.0
2014-04-01 15:00:00,41.98,41.99,41.94,41.95,128000.0,32.0457,32.0533,32.0152,32.0228,128000.0
2014-04-01 15:10:00,41.96,42.09,41.95,42.09,228500.0,32.0304,32.1297,32.0228,32.1297,228500.0
2014-04-01 15:20:00,42.09,42.19,42.09,42.19,276800.0,32.1297,32.206,32.1297,32.206,276800.0
2014-04-01 15:30:00,42.19,42.19,42.14,42.17,312100.0,32.206,32.206,32.1678,32.1907,312100.0
2014-04-01 15:40:00,42.17,42.23,42.15,42.23,578400.0,32.1907,32.2365,32.1755,32.2365,578400.0
2014-04-01 15:50:00,42.23,42.27,42.11,42.13,1464700.0,32.2365,32.2671,32.1449,32.1602,1464700.0
2014-04-02 09:30:00,42.28,42.36,42.0,42.0,199700.0,32.2747,32.3358,32.061,32.061,199700.0
2014-04-02 09:40:00,42.01,42.18,42.01,42.11,131500.0,32.0686,32.1984,32.0686,32.1449,131500.0
2014-04-02 09:50:00,42.09,42.19,42.05,42.13,172400.0,32.1297,32.206,32.0991,32.1602,172400.0
2014-04-02 10:00:00,42.14,42.21,42.13,42.19,98600.0,32.1678,32.2213,32.1602,32.206,98600.0
2014-04-02 10:10:00,42.19,42.21,42.05,42.07,105000.0,32.206,32.2213,32.0991,32.1144,105000.0
2014-04-02 10:20:00,42.07,42.08,41.99,42.0,97100.0,32.1144,32.122,32.0533,32.061,97100.0
2014-04-02 10:30:00,42.01,42.15,42.0,42.12,108300.0,32.0686,32.1755,32.061,32.1526,108300.0
2014-04-02 10:40:00,42.12,42.17,42.12,42.14,55300.0,32.1526,32.1907,32.1526,32.1678,55300.0
2014-04-02 10:50:00,42.14,42.17,42.1,42.12,34200.0,32.1678,32.1907,32.1373,32.1526,34200.0
2014-04-02 11:00:00,42.11,42.15,42.1,42.1,25600.0,32.1449,32.1755,32.1373,32.1373,25600.0
2014-04-02 11:10:00,42.11,42.11,42.0,42.03,49200.0,32.1449,32.1449,32.061,32.0839,49200.0
2014-04-02 11:20:00,42.04,42.06,41.98,41.99,82400.0,32.0915,32.1068,32.0457,32.0533,82400.0
2014-04-02 11:30:00,41.99,41.99,41.88,41.91,38000.0,32.0533,32.0533,31.9694,31.9923,38000.0
2014-04-02 11:40:00,41.9,41.97,41.9,41.93,44300.0,31.9846,32.0381,31.9846,32.0075,44300.0
2014-04-02 11:50:00,41.94,42.06,41.94,42.03,72900.0,32.0152,32.1068,32.0152,32.0839,72900.0
2014-04-02 12:00:00,42.04,42.04,41.97,42.0,46900.0,32.0915,32.0915,32.0381,32.061,46900.0
2014-04-02 12:10:00,42.0,42.03,41.98,42.01,27300.0,32.061,32.0839,32.0457,32.0686,27300.0
2014-04-02 12:20:00,42.01,42.05,42.0,42.03,32000.0,32.0686,32.0991,32.061,32.0839,32000.0
2014-04-02 12:30:00,42.04,42.06,42.03,42.04,32600.0,32.0915,32.1068,32.0839,32.0915,32600.0
2014-04-02 12:40:00,42.05,42.06,42.03,42.05,21000.0,32.0991,32.1068,32.0839,32.0991,21000.0
2014-04-02 12:50:00,42.05,42.08,42.03,42.08,30600.0,32.0991,32.122,32.0839,32.122,30600.0
2014-04-02 13:00:00,42.08,42.08,42.05,42.06,47100.0,32.122,32.122,32.0991,32.1068,47100.0
2014-04-02 13:10:00,42.06,42.08,42.05,42.07,23200.0,32.1068,32.122,32.0991,32.1144,23200.0
2014-04-02 13:20:00,42.06,42.1,42.03,42.08,76600.0,32.1068,32.1373,32.0839,32.122,76600.0
2014-04-02 13:30:00,42.08,42.08,42.02,42.02,38200.0,32.122,32.122,32.0762,32.0762,38200.0
2014-04-02 13:40:00,42.02,42.05,42.0,42.03,22100.0,32.0762,32.0991,32.061,32.0839,22100.0
2014-04-02 13:50:00,42.03,42.06,42.01,42.06,30100.0,32.0839,32.1068,32.0686,32.1068,30100.0
2014-04-02 14:00:00,42.07,42.1,42.02,42.04,46500.0,32.1144,32.1373,32.0762,32.0915,46500.0
2014-04-02 14:10:00,42.04,42.08,42.03,42.05,23000.0,32.0915,32.122,32.0839,32.0991,23000.0
2014-04-02 14:20:00,42.05,42.08,42.04,42.05,26300.0,32.0991,32.122,32.0915,32.0991,26300.0
2014-04-02 14:30:00,42.05,42.05,42.01,42.03,72500.0,32.0991,32.0991,32.0686,32.0839,72500.0
2014-04-02 14:40:00,42.03,42.04,42.01,42.01,45100.0,32.0839,32.0915,32.0686,32.0686,45100.0
2014-04-02 14:50:00,42.01,42.06,42.0,42.06,59300.0,32.0686,32.1068,32.061,32.1068,59300.0
2014-04-02 15:00:00,42.05,42.06,42.01,42.03,47400.0,32.0991,32.1068,32.0686,32.0839,47400.0
2014-04-02 15:10:00,42.04,42.09,42.03,42.09,130700.0,32.0915,32.1297,32.0839,32.1297,130700.0
2014-04-02 15:20:00,42.08,42.13,42.07,42.13,102500.0,32.122,32.1602,32.1144,32.1602,102500.0
2014-04-02 15:30:00,42.13,42.15,42.11,42.15,110800.0,32.1602,32.1755,32.1449,32.1755,110800.0
2014-04-02 15:40:00,42.14,42.17,42.13,42.16,130500.0,32.1678,32.1907,32.1602,32.1831,130500.0
2014-04-02 15:50:00,42.15,42.15,42.09,42.11,232800.0,32.1755,32.1755,32.1297,32.1449,232800.0
2014-04-03 09:30:00,42.04,42.21,42.04,42.14,78800.0,32.0915,32.2213,32.0915,32.1678,78800.0
2014-04-03 09:40:00,42.12,42.17,42.03,42.11,59800.0,32.1526,32.1907,32.0839,32.1449,59800.0
2014-04-03 09:50:00,42.09,42.2,42.09,42.18,25700.0,32.1297,32.2136,32.1297,32.1984,25700.0
2014-04-03 10:00:00,42.16,42.16,42.04,42.05,41700.0,32.1831,32.1831,32.0915,32.0991,41700.0
2014-04-03 10:10:00,42.06,42.12,42.02,42.12,55500.0,32.1068,32.1526,32.0762,32.1526,55500.0
2014-04-03 10:20:00,42.12,42.12,42.02,42.02,31000.0,32.1526,32.1526,32.0762,32.0762,31000.0
2014-04-03 10:30:00,42.02,42.02,41.86,41.87,298600.0,32.0762,32.0762,31.9541,31.9617,298600.0
2014-04-03 10:40:00,41.87,41.94,41.87,41.94,34800.0,31.9617,32.0152,31.9617,32.0152,34800.0
2014-04-03 10:50:00,41.95,41.97,41.89,41.95,14100.0,32.0228,32.0381,31.977,32.0228,14100.0
2014-04-03 11:00:00,41.94,41.94,41.88,41.93,40600.0,32.0152,32.0152,31.9694,32.0075,40600.0
2014-04-03 11:10:00,41.93,41.99,41.93,41.94,11200.0,32.0075,32.0533,32.0075,32.0152,11200.0
2014-04-03 11:20:00,41.94,41.94,41.85,41.87,55400.0,32.0152,32.0152,31.9465,31.9617,55400.0
2014-04-03 11:30:00,41.86,41.98,41.84,41.97,105100.0,31.9541,32.0457,31.9388,32.0381,105100.0
2014-04-03 11:40:00,41.97,41.99,41.93,41.97,57500.0,32.0381,32.0533,32.0075,32.0381,57500.0
2014-04-03 11:50:00,41.97,42.03,41.96,42.02,53100.0,32.0381,32.0839,32.0304,32.0762,53100.0
2014-04-03 12:00:00,42.02,42.14,42.02,42.14,78000.0,32.0762,32.1678,32.0762,32.1678,78000.0
2014-04-03 12:10:00,42.15,42.15,42.05,42.09,81000.0,32.1755,32.1755,32.0991,32.1297,81000.0
2014-04-03 12:20:00,42.08,42.12,42.08,42.09,26700.0,32.122,32.1526,32.122,32.1297,26700.0
2014-04-03 12:30:00,42.09,42.09,41.96,41.96,68700.0,32.1297,32.1297,32.0304,32.0304,68700.0
2014-04-03 12:40:00,41.96,42.02,41.96,42.0,31800.0,32.0304,32.0762,32.0304,32.061,31800.0
2014-04-03 12:50:00,42.0,42.03,42.0,42.03,17600.0,32.061,32.0839,32.061,32.0839,17600.0
2014-04-03 13:00:00,42.02,42.07,42.02,42.05,17100.0,32.0762,32.1144,32.0762,32.0991,17100.0
2014-04-03 13:10:00,42.04,42.08,42.0,42.06,109200.0,32.0915,32.122,32.061,32.1068,109200.0
2014-04-03 13:20:00,42.06,42.11,42.06,42.09,24500.0,32.1068,32.1449,32.1068,32.1297,24500.0
2014-04-03 13:30:00,42.09,42.11,42.06,42.08,68500.0,32.1297,32.1449,32.1068,32.122,68500.0
2014-04-03 13:40:00,42.08,42.11,42.06,42.07,38400.0,32.122,32.1449,32.1068,32.1144,38400.0
2014-04-03 13:50:00,42.07,42.09,42.03,42.05,22100.0,32.1144,32.1297,32.0839,32.0991,22100.0
2014-04-03 14:00:00,42.05,42.06,42.01,42.05,28700.0,32.0991,32.1068,32.0686,32.0991,28700.0
2014-04-03 14:10:00,42.04,42.06,42.02,42.04,22900.0,32.0915,32.1068,32.0762,32.0915,22900.0
2014-04-03 14:20:00,42.05,42.05,42.02,42.03,38200.0,32.0991,32.0991,32.0762,32.0839,38200.0
2014-04-03 14:30:00,42.03,42.03,41.96,41.96,21000.0,32.0839,32.0839,32.0304,32.0304,21000.0
2014-04-03 14:40:00,41.96,42.08,41.96,42.07,26400.0,32.0304,32.122,32.0304,32.1144,26400.0
2014-04-03 14:50:00,42.07,42.14,42.05,42.14,68000.0,32.1144,32.1678,32.0991,32.1678,68000.0
2014-04-03 15:00:00,42.14,42.18,42.07,42.07,111200.0,32.1678,32.1984,32.1144,32.1144,111200.0
2014-04-03 15:10:00,42.08,42.14,42.08,42.13,31600.0,32.122,32.1678,32.122,32.1602,31600.0
2014-04-03 15:20:00,42.12,42.21,42.1,42.2,68100.0,32.1526,32.2213,32.1373,32.2136,68100.0
2014-04-03 15:30:00,42.19,42.23,42.17,42.23,91200.0,32.206,32.2365,32.1907,32.2365,91200.0
2014-04-03 15:40:00,42.24,42.26,42.23,42.25,72800.0,32.2442,32.2594,32.2365,32.2518,72800.0
2014-04-03 15:50:00,42.25,42.27,42.17,42.17,244100.0,32.2518,32.2671,32.1907,32.1907,244100.0
2014-04-04 09:30:00,42.39,42.49,42.2,42.43,358600.0,32.3587,32.435,32.2136,32.3892,358600.0
2014-04-04 09:40:00,42.42,42.42,42.06,42.31,405700.0,32.3816,32.3816,32.1068,32.2976,405700.0
2014-04-04 09:50:00,42.28,42.28,42.14,42.15,153600.0,32.2747,32.2747,32.1678,32.1755,153600.0
2014-04-04 10:00:00,42.16,42.24,42.15,42.19,74100.0,32.1831,32.2442,32.1755,32.206,74100.0
2014-04-04 10:10:00,42.2,42.23,42.14,42.21,86500.0,32.2136,32.2365,32.1678,32.2213,86500.0
2014-04-04 10:20:00,42.2,42.23,42.15,42.17,90100.0,32.2136,32.2365,32.1755,32.1907,90100.0
2014-04-04 10:30:00,42.17,42.23,42.15,42.18,117100.0,32.1907,32.2365,32.1755,32.1984,117100.0
2014-04-04 10:40:00,42.17,42.19,42.03,42.04,135600.0,32.1907,32.206,32.0839,32.0915,135600.0
2014-04-04 10:50:00,42.04,42.06,41.95,42.0,95100.0,32.0915,32.1068,32.0228,32.061,95100.0
2014-04-04 11:00:00,41.99,41.99,41.71,41.71,99100.0,32.0533,32.0533,31.8396,31.8396,99100.0
2014-04-04 11:10:00,41.72,41.77,41.65,41.75,204800.0,31.8472,31.8854,31.7938,31.8701,204800.0
2014-04-04 11:20:00,41.75,41.83,41.75,41.77,184400.0,31.8701,31.9312,31.8701,31.8854,184400.0
2014-04-04 11:30:00,41.76,41.82,41.63,41.66,45800.0,31.8777,31.9235,31.7785,31.8014,45800.0
2014-04-04 11:40:00,41.66,41.66,41.39,41.44,84900.0,31.8014,31.8014,31.5953,31.6335,84900.0
2014-04-04 11:50:00,41.42,41.55,41.4,41.54,131900.0,31.6182,31.7174,31.6029,31.7098,131900.0
2014-04-04 12:00:00,41.54,41.54,41.3,41.36,114900.0,31.7098,31.7098,31.5266,31.5724,114900.0
2014-04-04 12:10:00,41.36,41.41,41.28,41.35,111300.0,31.5724,31.6106,31.5113,31.5648,111300.0
2014-04-04 12:20:00,41.34,41.51,41.33,41.5,410700.0,31.5571,31.6869,31.5495,31.6793,410700.0
2014-04-04 12:30:00,41.5,41.6,41.43,41.48,90900.0,31.6793,31.7556,31.6258,31.664,90900.0
2014-04-04 12:40:00,41.49,41.49,41.42,41.44,29700.0,31.6716,31.6716,31.6182,31.6335,29700.0
2014-04-04 12:50:00,41.46,41.46,41.33,41.39,37100.0,31.6487,31.6487,31.5495,31.5953,37100.0
2014-04-04 13:00:00,41.36,41.42,41.27,41.35,104300.0,31.5724,31.6182,31.5037,31.5648,104300.0
2014-04-04 13:10:00,41.35,41.45,41.33,41.41,77800.0,31.5648,31.6411,31.5495,31.6106,77800.0
2014-04-04 13:20:00,41.42,41.42,41.26,41.28,70500.0,31.6182,31.6182,31.4961,31.5113,70500.0
2014-04-04 13:30:00,41.27,41.3,41.19,41.28,41800.0,31.5037,31.5266,31.4426,31.5113,41800.0
2014-04-04 13:40:00,41.28,41.29,41.19,41.25,49900.0,31.5113,31.519,31.4426,31.4884,49900.0
2014-04-04 13:50:00,41.24,41.28,41.16,41.22,46800.0,31.4808,31.5113,31.4197,31.4655,46800.0
2014-04-04 14:00:00,41.21,41.25,41.13,41.18,52000.0,31.4579,31.4884,31.3968,31.435,52000.0
2014-04-04 14:10:00,41.18,41.32,41.15,41.32,36200.0,31.435,31.5419,31.4121,31.5419,36200.0
2014-04-04 14:20:00,41.33,41.37,41.31,41.31,44600.0,31.5495,31.58,31.5342,31.5342,44600.0
2014-04-04 14:30:00,41.3,41.34,41.24,41.28,31400.0,31.5266,31.5571,31.4808,31.5113,31400.0
2014-04-04 14:40:00,41.29,41.33,41.23,41.28,55200.0,31.519,31.5495,31.4732,31.5113,55200.0
2014-04-04 14:50:00,41.29,41.37,41.29,41.36,33900.0,31.519,31.58,31.519,31.5724,33900.0
2014-04-04 15:00:00,41.36,41.36,41.28,41.31,36700.0,31.5724,31.5724,31.5113,31.5342,36700.0
2014-04-04 15:10:00,41.3,41.36,41.3,41.35,96800.0,31.5266,31.5724,31.5266,31.5648,96800.0
2014-04-04 15:20:00,41.35,41.41,41.33,41.39,68700.0,31.5648,31.6106,31.5495,31.5953,68700.0
2014-04-04 15:30:00,41.38,41.38,41.26,41.29,186800.0,31.5877,31.5877,31.4961,31.519,186800.0
2014-04-04 15:40:00,41.29,41.31,41.25,41.29,157100.0,31.519,31.5342,31.4884,31.519,157100.0
2014-04-04 15:50:00,41.29,41.3,41.21,41.21,578000.0,31.519,31.5266,31.4579,31.4579,578000.0
2014-04-07 09:30:00,41.06,41.18,40.57,40.58,290400.0,31.3434,31.435,30.9694,30.977,290400.0
2014-04-07 09:40:00,40.58,41.02,40.58,40.97,400500.0,30.977,31.3129,30.977,31.2747,400500.0
2014-04-07 09:50:00,40.97,40.97,40.78,40.97,207400.0,31.2747,31.2747,31.1297,31.2747,207400.0
2014-04-07 10:00:00,40.96,40.97,40.7,40.77,96800.0,31.2671,31.2747,31.0686,31.122,96800.0
2014-04-07 10:10:00,40.79,40.92,40.76,40.87,45600.0,31.1373,31.2365,31.1144,31.1984,45600.0
2014-04-07 10:20:00,40.85,41.0,40.8,40.94,49700.0,31.1831,31.2976,31.1449,31.2518,49700.0
2014-04-07 10:30:00,40.93,40.97,40.89,40.92,51200.0,31.2442,31.2747,31.2136,31.2365,51200.0
2014-04-07 10:40:00,40.93,40.95,40.85,40.87,59600.0,31.2442,31.2594,31.1831,31.1984,59600.0
2014-04-07 10:50:00,40.87,40.97,40.85,40.93,85100.0,31.1984,31.2747,31.1831,31.2442,85100.0
2014-04-07 11:00:00,40.94,41.0,40.92,41.0,64400.0,31.2518,31.2976,31.2365,31.2976,64400.0
2014-04-07 11:10:00,40.99,40.99,40.87,40.89,57700.0,31.29,31.29,31.1984,31.2136,57700.0
2014-04-07 11:20:00,40.89,40.89,40.78,40.79,63600.0,31.2136,31.2136,31.1297,31.1373,63600.0
2014-04-07 11:30:00,40.78,40.82,40.74,40.79,106700.0,31.1297,31.1602,31.0991,31.1373,106700.0
2014-04-07 11:40:00,40.79,40.79,40.63,40.65,74800.0,31.1373,31.1373,31.0152,31.0304,74800.0
2014-04-07 11:50:00,40.66,40.68,40.64,40.66,57300.0,31.0381,31.0533,31.0228,31.0381,57300.0
2014-04-07 12:00:00,40.65,40.74,40.63,40.71,27200.0,31.0304,31.0991,31.0152,31.0762,27200.0
2014-04-07 12:10:00,40.71,40.75,40.64,40.64,32100.0,31.0762,31.1068,31.0228,31.0228,32100.0
2014-04-07 12:20:00,40.65,40.72,40.65,40.69,32900.0,31.0304,31.0839,31.0304,31.061,32900.0
2014-04-07 12:30:00,40.69,40.75,40.65,40.73,48800.0,31.061,31.1068,31.0304,31.0915,48800.0
2014-04-07 12:40:00,40.74,40.79,40.7,40.7,50300.0,31.0991,31.1373,31.0686,31.0686,50300.0
2014-04-07 12:50:00,40.7,40.85,40.7,40.79,147400.0,31.0686,31.1831,31.0686,31.1373,147400.0
2014-04-07 13:00:00,40.79,40.8,40.66,40.66,47500.0,31.1373,31.1449,31.0381,31.0381,47500.0
2014-04-07 13:10:00,40.67,40.72,40.66,40.69,51400.0,31.0457,31.0839,31.0381,31.061,51400.0
2014-04-07 13:20:00,40.7,40.8,40.7,40.72,48500.0,31.0686,31.1449,31.0686,31.0839,48500.0
2014-04-07 13:30:00,40.72,40.73,40.65,40.67,62800.0,31.0839,31.0915,31.0304,31.0457,62800.0
2014-04-07 13:40:00,40.67,40.71,40.63,40.71,63900.0,31.0457,31.0762,31.0152,31.0762,63900.0
2014-04-07 13:50:00,40.71,40.75,40.67,40.73,62100.0,31.0762,31.1068,31.0457,31.0915,62100.0
2014-04-07 14:00:00,40.73,40.79,40.71,40.77,26100.0,31.0915,31.1373,31.0762,31.122,26100.0
2014-04-07 14:10:00,40.77,40.84,40.7,40.81,66200.0,31.122,31.1755,31.0686,31.1526,66200.0
2014-04-07 14:20:00,40.81,40.83,40.75,40.78,64200.0,31.1526,31.1678,31.1068,31.1297,64200.0
2014-04-07 14:30:00,40.78,40.81,40.7,40.8,38500.0,31.1297,31.1526,31.0686,31.1449,38500.0
2014-04-07 14:40:00,40.81,40.9,40.81,40.9,101300.0,31.1526,31.2213,31.1526,31.2213,101300.0
2014-04-07 14:50:00,40.91,40.93,40.89,40.9,41700.0,31.2289,31.2442,31.2136,31.2213,41700.0
2014-04-07 15:00:00,40.9,40.92,40.86,40.92,62000.0,31.2213,31.2365,31.1907,31.2365,62000.0
2014-04-07 15:10:00,40.91,40.99,40.87,40.97,115800.0,31.2289,31.29,31.1984,31.2747,115800.0
2014-04-07 15:20:00,40.96,40.98,40.9,40.94,92500.0,31.2671,31.2823,31.2213,31.2518,92500.0
2014-04-07 15:30:00,40.94,40.95,40.89,40.91,80600.0,31.2518,31.2594,31.2136,31.2289,80600.0
2014-04-07 15:40:00,40.9,40.91,40.85,40.91,256200.0,31.2213,31.2289,31.1831,31.2289,256200.0
2014-04-07 15:50:00,40.9,40.91,40.83,40.88,793300.0,31.2213,31.2289,31.1678,31.206,793300.0
2014-04-08 09:30:00,40.87,41.06,40.86,41.05,101400.0,31.1984,31.3434,31.1907,31.3358,101400.0
2014-04-08 09:40:00,41.05,41.28,40.86,40.86,355000.0,31.3358,31.5113,31.1907,31.1907,355000.0
2014-04-08 09:50:00,40.85,40.92,40.68,40.68,67300.0,31.1831,31.2365,31.0533,31.0533,67300.0
2014-04-08 10:00:00,40.72,40.84,40.72,40.77,34800.0,31.0839,31.1755,31.0839,31.122,34800.0
2014-04-08 10:10:00,40.78,40.85,40.73,40.75,100500.0,31.1297,31.1831,31.0915,31.1068,100500.0
2014-04-08 10:20:00,40.75,40.8,40.63,40.63,85600.0,31.1068,31.1449,31.0152,31.0152,85600.0
2014-04-08 10:30:00,40.64,40.84,40.64,40.78,53700.0,31.0228,31.1755,31.0228,31.1297,53700.0
2014-04-08 10:40:00,40.8,40.9,40.78,40.88,51800.0,31.1449,31.2213,31.1297,31.206,51800.0
2014-04-08 10:50:00,40.88,40.97,40.88,40.91,59600.0,31.206,31.2747,31.206,31.2289,59600.0
2014-04-08 11:00:00,40.91,41.09,40.91,41.09,56100.0,31.2289,31.3663,31.2289,31.3663,56100.0
2014-04-08 11:10:00,41.08,41.09,41.0,41.06,148600.0,31.3587,31.3663,31.2976,31.3434,148600.0
2014-04-08 11:20:00,41.06,41.09,41.01,41.01,41200.0,31.3434,31.3663,31.3052,31.3052,41200.0
2014-04-08 11:30:00,41.0,41.02,40.9,40.91,41000.0,31.2976,31.3129,31.2213,31.2289,41000.0
2014-04-08 11:40:00,40.91,40.96,40.89,40.9,22500.0,31.2289,31.2671,31.2136,31.2213,22500.0
2014-04-08 11:50:00,40.91,40.94,40.87,40.91,61100.0,31.2289,31.2518,31.1984,31.2289,61100.0
2014-04-08 12:00:00,40.91,40.94,40.87,40.9,43900.0,31.2289,31.2518,31.1984,31.2213,43900.0
2014-04-08 12:10:00,40.9,40.92,40.85,40.91,66300.0,31.2213,31.2365,31.1831,31.2289,66300.0
2014-04-08 12:20:00,40.92,40.94,40.86,40.86,193300.0,31.2365,31.2518,31.1907,31.1907,193300.0
2014-04-08 12:30:00,40.87,40.87,40.7,40.74,207400.0,31.1984,31.1984,31.0686,31.0991,207400.0
2014-04-08 12:40:00,40.73,40.73,40.7,40.71,40500.0,31.0915,31.0915,31.0686,31.0762,40500.0
2014-04-08 12:50:00,40.72,40.74,40.7,40.72,39500.0,31.0839,31.0991,31.0686,31.0839,39500.0
2014-04-08 13:00:00,40.73,40.81,40.73,40.79,68100.0,31.0915,31.1526,31.0915,31.1373,68100.0
2014-04-08 13:10:00,40.8,40.92,40.8,40.91,83800.0,31.1449,31.2365,31.1449,31.2289,83800.0
2014-04-08 13:20:00,40.92,41.09,40.92,41.06,35400.0,31.2365,31.3663,31.2365,31.3434,35400.0
2014-04-08 13:30:00,41.07,41.09,40.98,40.99,25900.0,31.351,31.3663,31.2823,31.29,25900.0
2014-04-08 13:40:00,40.99,41.02,40.95,40.95,127300.0,31.29,31.3129,31.2594,31.2594,127300.0
2014-04-08 13:50:00,40.96,40.97,40.91,40.95,116200.0,31.2671,31.2747,31.2289,31.2594,116200.0
2014-04-08 14:00:00,40.95,40.95,40.78,40.83,42700.0,31.2594,31.2594,31.1297,31.1678,42700.0
2014-04-08 14:10:00,40.82,40.9,40.78,40.79,133200.0,31.1602,31.2213,31.1297,31.1373,133200.0
2014-04-08 14:20:00,40.79,40.81,40.73,40.78,53200.0,31.1373,31.1526,31.0915,31.1297,53200.0
2014-04-08 14:30:00,40.78,40.82,40.75,40.76,28500.0,31.1297,31.1602,31.1068,31.1144,28500.0
2014-04-08 14:40:00,40.76,40.79,40.73,40.79,23800.0,31.1144,31.1373,31.0915,31.1373,23800.0
2014-04-08 14:50:00,40.8,40.82,40.77,40.77,81400.0,31.1449,31.1602,31.122,31.122,81400.0
2014-04-08 15:00:00,40.78,40.78,40.72,40.76,27000.0,31.1297,31.1297,31.0839,31.1144,27000.0
2014-04-08 15:10:00,40.76,40.78,40.73,40.77,112900.0,31.1144,31.1297,31.0915,31.122,112900.0
2014-04-08 15:20:00,40.77,40.85,40.77,40.83,52300.0,31.122,31.1831,31.122,31.1678,52300.0
2014-04-08 15:30:00,40.83,40.87,40.82,40.83,40100.0,31.1678,31.1984,31.1602,31.1678,40100.0
2014-04-08 15:40:00,40.83,40.85,40.8,40.84,81500.0,31.1678,31.1831,31.1449,31.1755,81500.0
2014-04-08 15:50:00,40.83,40.83,40.76,40.79,148800.0,31.1678,31.1678,31.1144,31.1373,148800.0
2014-04-09 09:30:00,40.92,40.92,40.74,40.76,87400.0,31.2365,31.2365,31.0991,31.1144,87400.0
2014-04-09 09:40:00,40.76,40.8,40.63,40.67,152700.0,31.1144,31.1449,31.0152,31.0457,152700.0
2014-04-09 09:50:00,40.67,40.83,40.64,40.7,68800.0,31.0457,31.1678,31.0228,31.0686,68800.0
2014-04-09 10:00:00,40.7,40.78,40.69,40.73,176400.0,31.0686,31.1297,31.061,31.0915,176400.0
2014-04-09 10:10:00,40.73,40.76,40.66,40.73,129300.0,31.0915,31.1144,31.0381,31.0915,129300.0
2014-04-09 10:20:00,40.75,40.81,40.72,40.74,60400.0,31.1068,31.1526,31.0839,31.0991,60400.0
2014-04-09 10:30:00,40.75,40.83,40.73,40.75,37600.0,31.1068,31.1678,31.0915,31.1068,37600.0
2014-04-09 10:40:00,40.77,40.79,40.62,40.72,36800.0,31.122,31.1373,31.0075,31.0839,36800.0
2014-04-09 10:50:00,40.72,40.72,40.56,40.59,97800.0,31.0839,31.0839,30.9617,30.9846,97800.0
2014-04-09 11:00:00,40.58,40.65,40.57,40.62,54200.0,30.977,31.0304,30.9694,31.0075,54200.0
2014-04-09 11:10:00,40.62,40.68,40.6,40.67,21800.0,31.0075,31.0533,30.9923,31.0457,21800.0
2014-04-09 11:20:00,40.67,40.67,40.57,40.59,68600.0,31.0457,31.0457,30.9694,30.9846,68600.0
2014-04-09 11:30:00,40.58,40.65,40.54,40.64,48500.0,30.977,31.0304,30.9465,31.0228,48500.0
2014-04-09 11:40:00,40.65,40.68,40.6,40.65,47700.0,31.0304,31.0533,30.9923,31.0304,47700.0
2014-04-09 11:50:00,40.66,40.69,40.66,40.68,6300.0,31.0381,31.061,31.0381,31.0533,6300.0
2014-04-09 12:00:00,40.69,40.7,40.61,40.61,26200.0,31.061,31.0686,30.9999,30.9999,26200.0
2014-04-09 12:10:00,40.62,40.66,40.62,40.66,6400.0,31.0075,31.0381,31.0075,31.0381,6400.0
2014-04-09 12:20:00,40.67,40.76,40.67,40.73,11700.0,31.0457,31.1144,31.0457,31.0915,11700.0
2014-04-09 12:30:00,40.74,40.76,40.73,40.75,10900.0,31.0991,31.1144,31.0915,31.1068,10900.0
2014-04-09 12:40:00,40.73,40.75,40.73,40.75,3000.0,31.0915,31.1068,31.0915,31.1068,3000.0
2014-04-09 12:50:00,40.77,40.77,40.67,40.68,35800.0,31.122,31.122,31.0457,31.0533,35800.0
2014-04-09 13:00:00,40.67,40.71,40.67,40.68,4800.0,31.0457,31.0762,31.0457,31.0533,4800.0
2014-04-09 13:10:00,40.67,40.68,40.66,40.67,5400.0,31.0457,31.0533,31.0381,31.0457,5400.0
2014-04-09 13:20:00,40.66,40.66,40.63,40.65,13000.0,31.0381,31.0381,31.0152,31.0304,13000.0
2014-04-09 13:30:00,40.65,40.65,40.61,40.64,11400.0,31.0304,31.0304,30.9999,31.0228,11400.0
2014-04-09 13:40:00,40.63,40.66,40.6,40.64,38500.0,31.0152,31.0381,30.9923,31.0228,38500.0
2014-04-09 13:50:00,40.65,40.67,40.62,40.63,17500.0,31.0304,31.0457,31.0075,31.0152,17500.0
2014-04-09 14:00:00,40.64,40.68,40.58,40.68,103100.0,31.0228,31.0533,30.977,31.0533,103100.0
2014-04-09 14:10:00,40.69,40.76,40.65,40.73,157000.0,31.061,31.1144,31.0304,31.0915,157000.0
2014-04-09 14:20:00,40.74,40.77,40.68,40.69,159900.0,31.0991,31.122,31.0533,31.061,159900.0
2014-04-09 14:30:00,40.7,40.75,40.68,40.68,91900.0,31.0686,31.1068,31.0533,31.0533,91900.0
2014-04-09 14:40:00,40.68,40.68,40.62,40.63,58500.0,31.0533,31.0533,31.0075,31.0152,58500.0
2014-04-09 14:50:00,40.62,40.62,40.47,40.48,172300.0,31.0075,31.0075,30.893,30.9007,172300.0
2014-04-09 15:00:00,40.49,40.57,40.46,40.53,70000.0,30.9083,30.9694,30.8854,30.9388,70000.0
2014-04-09 15:10:00,40.54,40.58,40.54,40.57,28400.0,30.9465,30.977,30.9465,30.9694,28400.0
2014-04-09 15:20:00,40.58,40.61,40.55,40.56,61700.0,30.977,30.9999,30.9541,30.9617,61700.0
2014-04-09 15:30:00,40.56,40.65,40.54,40.62,189000.0,30.9617,31.0304,30.9465,31.0075,189000.0
2014-04-09 15:40:00,40.62,40.62,40.55,40.62,169200.0,31.0075,31.0075,30.9541,31.0075,169200.0
2014-04-09 15:50:00,40.62,40.66,40.59,40.65,213000.0,31.0075,31.0381,30.9846,31.0304,213000.0
2014-04-10 09:30:00,40.58,40.65,40.37,40.46,242000.0,30.977,31.0304,30.8167,30.8854,242000.0
2014-04-10 09:40:00,40.42,40.54,40.4,40.46,264500.0,30.8549,30.9465,30.8396,30.8854,264500.0
2014-04-10 09:50:00,40.46,40.48,40.26,40.37,230600.0,30.8854,30.9007,30.7327,30.8167,230600.0
2014-04-10 10:00:00,40.38,40.41,40.28,40.41,112700.0,30.8243,30.8472,30.748,30.8472,112700.0
2014-04-10 10:10:00,40.41,40.47,40.26,40.26,115700.0,30.8472,30.893,30.7327,30.7327,115700.0
2014-04-10 10:20:00,40.27,40.36,40.23,40.36,91000.0,30.7403,30.809,30.7098,30.809,91000.0
2014-04-10 10:30:00,40.36,40.39,40.3,40.34,63500.0,30.809,30.832,30.7632,30.7938,63500.0
2014-04-10 10:40:00,40.33,40.37,40.22,40.24,89200.0,30.7861,30.8167,30.7022,30.7174,89200.0
2014-04-10 10:50:00,40.24,40.27,40.07,40.07,167000.0,30.7174,30.7403,30.5877,30.5877,167000.0
2014-04-10 11:00:00,40.07,40.11,39.9,39.96,192300.0,30.5877,30.6182,30.4579,30.5037,192300.0
2014-04-10 11:10:00,39.94,40.08,39.91,39.98,153500.0,30.4884,30.5953,30.4655,30.519,153500.0
2014-04-10 11:20:00,39.98,39.99,39.84,39.84,110100.0,30.519,30.5266,30.4121,30.4121,110100.0
2014-04-10 11:30:00,39.84,39.96,39.83,39.9,38000.0,30.4121,30.5037,30.4045,30.4579,38000.0
2014-04-10 11:40:00,39.91,39.91,39.76,39.82,96200.0,30.4655,30.4655,30.351,30.3968,96200.0
2014-04-10 11:50:00,39.81,39.85,39.78,39.78,31000.0,30.3892,30.4197,30.3663,30.3663,31000.0
2014-04-10 12:00:00,39.77,39.83,39.64,39.66,90900.0,30.3587,30.4045,30.2594,30.2747,90900.0
2014-04-10 12:10:00,39.67,39.67,39.55,39.64,169000.0,30.2823,30.2823,30.1907,30.2594,169000.0
2014-04-10 12:20:00,39.64,39.66,39.41,39.54,474100.0,30.2594,30.2747,30.0839,30.1831,474100.0
2014-04-10 12:30:00,39.54,39.63,39.52,39.54,117400.0,30.1831,30.2518,30.1678,30.1831,117400.0
2014-04-10 12:40:00,39.55,39.56,39.48,39.51,67100.0,30.1907,30.1984,30.1373,30.1602,67100.0
2014-04-10 12:50:00,39.5,39.5,39.38,39.4,168500.0,30.1526,30.1526,30.061,30.0762,168500.0
2014-04-10 13:00:00,39.4,39.58,39.4,39.55,30000.0,30.0762,30.2136,30.0762,30.1907,30000.0
2014-04-10 13:10:00,39.55,39.58,39.4,39.41,77900.0,30.1907,30.2136,30.0762,30.0839,77900.0
2014-04-10 13:20:00,39.41,39.44,39.32,39.43,85600.0,30.0839,30.1068,30.0152,30.0991,85600.0
2014-04-10 13:30:00,39.42,39.48,39.42,39.45,29800.0,30.0915,30.1373,30.0915,30.1144,29800.0
2014-04-10 13:40:00,39.45,39.49,39.42,39.46,55100.0,30.1144,30.1449,30.0915,30.122,55100.0
2014-04-10 13:50:00,39.46,39.56,39.41,39.55,63000.0,30.122,30.1984,30.0839,30.1907,63000.0
2014-04-10 14:00:00,39.54,39.55,39.48,39.48,49900.0,30.1831,30.1907,30.1373,30.1373,49900.0
2014-04-10 14:10:00,39.48,39.6,39.48,39.49,230800.0,30.1373,30.2289,30.1373,30.1449,230800.0
2014-04-10 14:20:00,39.49,39.52,39.47,39.51,114700.0,30.1449,30.1678,30.1297,30.1602,114700.0
2014-04-10 14:30:00,39.51,39.52,39.45,39.5,65600.0,30.1602,30.1678,30.1144,30.1526,65600.0
2014-04-10 14:40:00,39.51,39.59,39.47,39.48,135800.0,30.1602,30.2213,30.1297,30.1373,135800.0
2014-04-10 14:50:00,39.48,39.52,39.43,39.49,70600.0,30.1373,30.1678,30.0991,30.1449,70600.0
2014-04-10 15:00:00,39.49,39.51,39.34,39.35,192200.0,30.1449,30.1602,30.0304,30.0381,192200.0
2014-04-10 15:10:00,39.34,39.4,39.34,39.4,201300.0,30.0304,30.0762,30.0304,30.0762,201300.0
2014-04-10 15:20:00,39.4,39.4,39.35,39.39,74800.0,30.0762,30.0762,30.0381,30.0686,74800.0
2014-04-10 15:30:00,39.39,39.46,39.37,39.44,141700.0,30.0686,30.122,30.0533,30.1068,141700.0
2014-04-10 15:40:00,39.44,39.55,39.41,39.55,161000.0,30.1068,30.1907,30.0839,30.1907,161000.0
2014-04-10 15:50:00,39.54,39.57,39.44,39.44,290700.0,30.1831,30.206,30.1068,30.1068,290700.0
2014-04-11 09:30:00,39.2,39.2,38.77,38.91,596300.0,29.9236,29.9236,29.5953,29.7022,596300.0
2014-04-11 09:40:00,38.93,38.98,38.77,38.91,272600.0,29.7175,29.7556,29.5953,29.7022,272600.0
2014-04-11 09:50:00,38.92,39.21,38.9,39.2,89000.0,29.7098,29.9312,29.6946,29.9236,89000.0
2014-04-11 10:00:00,39.18,39.21,39.05,39.17,67000.0,29.9083,29.9312,29.8091,29.9007,67000.0
2014-04-11 10:10:00,39.17,39.2,38.95,39.07,130400.0,29.9007,29.9236,29.7327,29.8243,130400.0
2014-04-11 10:20:00,39.08,39.25,39.08,39.1,132200.0,29.832,29.9617,29.832,29.8472,132200.0
2014-04-11 10:30:00,39.09,39.24,39.09,39.11,52000.0,29.8396,29.9541,29.8396,29.8549,52000.0
2014-04-11 10:40:00,39.13,39.39,39.13,39.39,128800.0,29.8701,30.0686,29.8701,30.0686,128800.0
2014-04-11 10:50:00,39.39,39.56,39.32,39.47,79400.0,30.0686,30.1984,30.0152,30.1297,79400.0
2014-04-11 11:00:00,39.46,39.53,39.42,39.45,55200.0,30.122,30.1755,30.0915,30.1144,55200.0
2014-04-11 11:10:00,39.46,39.7,39.44,39.64,180900.0,30.122,30.3052,30.1068,30.2594,180900.0
2014-04-11 11:20:00,39.64,39.67,39.32,39.35,219400.0,30.2594,30.2823,30.0152,30.0381,219400.0
2014-04-11 11:30:00,39.34,39.47,39.31,39.38,72500.0,30.0304,30.1297,30.0075,30.061,72500.0
2014-04-11 11:40:00,39.38,39.38,39.21,39.27,24300.0,30.061,30.061,29.9312,29.977,24300.0
2014-04-11 11:50:00,39.26,39.41,39.23,39.38,124700.0,29.9694,30.0839,29.9465,30.061,124700.0
2014-04-11 12:00:00,39.37,39.47,39.35,39.37,48700.0,30.0533,30.1297,30.0381,30.0533,48700.0
2014-04-11 12:10:00,39.36,39.37,39.25,39.32,31500.0,30.0457,30.0533,29.9617,30.0152,31500.0
2014-04-11 12:20:00,39.28,39.3,39.2,39.28,58000.0,29.9846,29.9999,29.9236,29.9846,58000.0
2014-04-11 12:30:00,39.27,39.28,39.23,39.24,102500.0,29.977,29.9846,29.9465,29.9541,102500.0
2014-04-11 12:40:00,39.23,39.26,39.17,39.18,85100.0,29.9465,29.9694,29.9007,29.9083,85100.0
2014-04-11 12:50:00,39.18,39.2,39.12,39.2,72100.0,29.9083,29.9236,29.8625,29.9236,72100.0
2014-04-11 13:00:00,39.21,39.21,39.12,39.2,39000.0,29.9312,29.9312,29.8625,29.9236,39000.0
2014-04-11 13:10:00,39.19,39.22,39.15,39.19,26900.0,29.9159,29.9388,29.8854,29.9159,26900.0
2014-04-11 13:20:00,39.19,39.19,39.15,39.15,4400.0,29.9159,29.9159,29.8854,29.8854,4400.0
2014-04-11 13:30:00,39.15,39.21,39.1,39.18,21600.0,29.8854,29.9312,29.8472,29.9083,21600.0
2014-04-11 13:40:00,39.18,39.34,39.18,39.3,46100.0,29.9083,30.0304,29.9083,29.9999,46100.0
2014-04-11 13:50:00,39.29,39.3,39.21,39.21,54900.0,29.9923,29.9999,29.9312,29.9312,54900.0
2014-04-11 14:00:00,39.21,39.29,39.2,39.25,27800.0,29.9312,29.9923,29.9236,29.9617,27800.0
2014-04-11 14:10:00,39.25,39.25,39.17,39.2,30600.0,29.9617,29.9617,29.9007,29.9236,30600.0
2014-04-11 14:20:00,39.2,39.25,39.17,39.17,17500.0,29.9236,29.9617,29.9007,29.9007,17500.0
2014-04-11 14:30:00,39.18,39.18,39.12,39.14,35200.0,29.9083,29.9083,29.8625,29.8778,35200.0
2014-04-11 14:40:00,39.13,39.16,39.0,39.0,60300.0,29.8701,29.893,29.7709,29.7709,60300.0
2014-04-11 14:50:00,39.01,39.24,39.01,39.19,127900.0,29.7785,29.9541,29.7785,29.9159,127900.0
2014-04-11 15:00:00,39.18,39.21,39.08,39.21,51100.0,29.9083,29.9312,29.832,29.9312,51100.0
2014-04-11 15:10:00,39.21,39.22,39.11,39.15,20200.0,29.9312,29.9388,29.8549,29.8854,20200.0
2014-04-11 15:20:00,39.15,39.29,39.15,39.26,38700.0,29.8854,29.9923,29.8854,29.9694,38700.0
2014-04-11 15:30:00,39.25,39.25,39.15,39.23,131500.0,29.9617,29.9617,29.8854,29.9465,131500.0
2014-04-11 15:40:00,39.23,39.27,39.13,39.19,44400.0,29.9465,29.977,29.8701,29.9159,44400.0
2014-04-11 15:50:00,39.18,39.18,39.09,39.1,149500.0,29.9083,29.9083,29.8396,29.8472,149500.0
2014-04-14 09:30:00,39.52,39.66,39.26,39.49,28700.0,30.1678,30.2747,29.9694,30.1449,28700.0
2014-04-14 09:40:00,39.48,39.48,39.15,39.27,98300.0,30.1373,30.1373,29.8854,29.977,98300.0
2014-04-14 09:50:00,39.28,39.29,39.07,39.13,180900.0,29.9846,29.9923,29.8243,29.8701,180900.0
2014-04-14 10:00:00,39.09,39.24,39.03,39.19,39500.0,29.8396,29.9541,29.7938,29.9159,39500.0
2014-04-14 10:10:00,39.17,39.26,39.16,39.2,35900.0,29.9007,29.9694,29.893,29.9236,35900.0
2014-04-14 10:20:00,39.19,39.34,39.19,39.3,83900.0,29.9159,30.0304,29.9159,29.9999,83900.0
2014-04-14 10:30:00,39.31,39.31,39.24,39.25,73000.0,30.0075,30.0075,29.9541,29.9617,73000.0
2014-04-14 10:40:00,39.25,39.38,39.22,39.3,66700.0,29.9617,30.061,29.9388,29.9999,66700.0
2014-04-14 10:50:00,39.29,39.48,39.29,39.41,97700.0,29.9923,30.1373,29.9923,30.0839,97700.0
2014-04-14 11:00:00,39.42,39.42,39.33,39.33,49300.0,30.0915,30.0915,30.0228,30.0228,49300.0
2014-04-14 11:10:00,39.32,39.33,39.26,39.31,63000.0,30.0152,30.0228,29.9694,30.0075,63000.0
2014-04-14 11:20:00,39.31,39.31,39.23,39.31,24600.0,30.0075,30.0075,29.9465,30.0075,24600.0
2014-04-14 11:30:00,39.31,39.37,39.29,39.37,32000.0,30.0075,30.0533,29.9923,30.0533,32000.0
2014-04-14 11:40:00,39.35,39.35,39.28,39.29,23600.0,30.0381,30.0381,29.9846,29.9923,23600.0
2014-04-14 11:50:00,39.3,39.36,39.27,39.27,20100.0,29.9999,30.0457,29.977,29.977,20100.0
2014-04-14 12:00:00,39.27,39.32,39.27,39.31,15800.0,29.977,30.0152,29.977,30.0075,15800.0
2014-04-14 12:10:00,39.31,39.38,39.31,39.36,18400.0,30.0075,30.061,30.0075,30.0457,18400.0
2014-04-14 12:20:00,39.35,39.36,39.31,39.36,16200.0,30.0381,30.0457,30.0075,30.0457,16200.0
2014-04-14 12:30:00,39.38,39.42,39.35,39.38,13500.0,30.061,30.0915,30.0381,30.061,13500.0
2014-04-14 12:40:00,39.38,39.41,39.38,39.4,11100.0,30.061,30.0839,30.061,30.0762,11100.0
2014-04-14 12:50:00,39.41,39.44,39.38,39.39,27400.0,30.0839,30.1068,30.061,30.0686,27400.0
2014-04-14 13:00:00,39.39,39.42,39.37,39.4,9500.0,30.0686,30.0915,30.0533,30.0762,9500.0
2014-04-14 13:10:00,39.4,39.43,39.4,39.41,14100.0,30.0762,30.0991,30.0762,30.0839,14100.0
2014-04-14 13:20:00,39.41,39.41,39.36,39.39,13000.0,30.0839,30.0839,30.0457,30.0686,13000.0
2014-04-14 13:30:00,39.39,39.43,39.39,39.42,32100.0,30.0686,30.0991,30.0686,30.0915,32100.0
2014-04-14 13:40:00,39.41,39.45,39.36,39.36,34100.0,30.0839,30.1144,30.0457,30.0457,34100.0
2014-04-14 13:50:00,39.36,39.41,39.36,39.39,13000.0,30.0457,30.0839,30.0457,30.0686,13000.0
2014-04-14 14:00:00,39.38,39.39,39.32,39.38,36200.0,30.061,30.0686,30.0152,30.061,36200.0
2014-04-14 14:10:00,39.39,39.4,39.3,39.3,20300.0,30.0686,30.0762,29.9999,29.9999,20300.0
2014-04-14 14:20:00,39.3,39.31,39.22,39.23,36900.0,29.9999,30.0075,29.9388,29.9465,36900.0
2014-04-14 14:30:00,39.23,39.26,39.19,39.22,24900.0,29.9465,29.9694,29.9159,29.9388,24900.0
2014-04-14 14:40:00,39.22,39.23,39.16,39.22,23900.0,29.9388,29.9465,29.893,29.9388,23900.0
2014-04-14 14:50:00,39.23,39.27,39.13,39.13,31800.0,29.9465,29.977,29.8701,29.8701,31800.0
2014-04-14 15:00:00,39.14,39.14,38.96,38.97,36700.0,29.8778,29.8778,29.7404,29.748,36700.0
2014-04-14 15:10:00,38.98,38.98,38.84,38.91,55500.0,29.7556,29.7556,29.6487,29.7022,55500.0
2014-04-14 15:20:00,38.91,39.01,38.91,38.98,40500.0,29.7022,29.7785,29.7022,29.7556,40500.0
2014-04-14 15:30:00,38.98,39.17,38.98,39.16,123600.0,29.7556,29.9007,29.7556,29.893,123600.0
2014-04-14 15:40:00,39.16,39.24,39.12,39.19,41300.0,29.893,29.9541,29.8625,29.9159,41300.0
2014-04-14 15:50:00,39.19,39.27,39.19,39.25,90800.0,29.9159,29.977,29.9159,29.9617,90800.0
2014-04-15 09:30:00,39.06,39.37,39.06,39.34,74900.0,29.8167,30.0533,29.8167,30.0304,74900.0
2014-04-15 09:40:00,39.36,39.5,39.34,39.5,59800.0,30.0457,30.1526,30.0304,30.1526,59800.0
2014-04-15 09:50:00,39.5,39.63,39.45,39.57,121400.0,30.1526,30.2518,30.1144,30.206,121400.0
2014-04-15 10:00:00,39.59,39.62,39.45,39.46,59100.0,30.2213,30.2442,30.1144,30.122,59100.0
2014-04-15 10:10:00,39.46,39.47,39.22,39.29,191200.0,30.122,30.1297,29.9388,29.9923,191200.0
2014-04-15 10:20:00,39.27,39.27,39.0,39.06,107800.0,29.977,29.977,29.7709,29.8167,107800.0
2014-04-15 10:30:00,39.01,39.15,38.85,39.09,137300.0,29.7785,29.8854,29.6564,29.8396,137300.0
2014-04-15 10:40:00,39.1,39.24,39.09,39.22,86200.0,29.8472,29.9541,29.8396,29.9388,86200.0
2014-04-15 10:50:00,39.22,39.29,38.94,39.02,105500.0,29.9388,29.9923,29.7251,29.7862,105500.0
2014-04-15 11:00:00,39.01,39.01,38.83,38.85,366000.0,29.7785,29.7785,29.6411,29.6564,366000.0
2014-04-15 11:10:00,38.85,38.93,38.8,38.89,116700.0,29.6564,29.7175,29.6182,29.6869,116700.0
2014-04-15 11:20:00,38.9,39.04,38.87,38.99,47600.0,29.6946,29.8014,29.6716,29.7633,47600.0
2014-04-15 11:30:00,38.99,39.14,38.98,39.07,130100.0,29.7633,29.8778,29.7556,29.8243,130100.0
2014-04-15 11:40:00,39.04,39.06,38.85,38.85,256300.0,29.8014,29.8167,29.6564,29.6564,256300.0
2014-04-15 11:50:00,38.84,38.97,38.77,38.9,147800.0,29.6487,29.748,29.5953,29.6946,147800.0
2014-04-15 12:00:00,38.9,38.9,38.79,38.87,60900.0,29.6946,29.6946,29.6106,29.6716,60900.0
2014-04-15 12:10:00,38.86,38.92,38.84,38.87,50800.0,29.664,29.7098,29.6487,29.6716,50800.0
2014-04-15 12:20:00,38.87,38.89,38.77,38.88,70400.0,29.6716,29.6869,29.5953,29.6793,70400.0
2014-04-15 12:30:00,38.88,38.94,38.86,38.89,35200.0,29.6793,29.7251,29.664,29.6869,35200.0
2014-04-15 12:40:00,38.89,38.93,38.88,38.9,26300.0,29.6869,29.7175,29.6793,29.6946,26300.0
2014-04-15 12:50:00,38.89,38.91,38.83,38.85,36400.0,29.6869,29.7022,29.6411,29.6564,36400.0
2014-04-15 13:00:00,38.85,38.92,38.77,38.88,60000.0,29.6564,29.7098,29.5953,29.6793,60000.0
2014-04-15 13:10:00,38.89,38.91,38.83,38.9,70200.0,29.6869,29.7022,29.6411,29.6946,70200.0
2014-04-15 13:20:00,38.91,38.95,38.79,38.9,57600.0,29.7022,29.7327,29.6106,29.6946,57600.0
2014-04-15 13:30:00,38.9,39.05,38.87,39.0,67600.0,29.6946,29.8091,29.6716,29.7709,67600.0
2014-04-15 13:40:00,39.0,39.04,38.93,38.97,64800.0,29.7709,29.8014,29.7175,29.748,64800.0
2014-04-15 13:50:00,38.94,39.12,38.94,39.12,45400.0,29.7251,29.8625,29.7251,29.8625,45400.0
2014-04-15 14:00:00,39.12,39.24,39.12,39.17,33800.0,29.8625,29.9541,29.8625,29.9007,33800.0
2014-04-15 14:10:00,39.17,39.17,39.09,39.12,38100.0,29.9007,29.9007,29.8396,29.8625,38100.0
2014-04-15 14:20:00,39.11,39.17,39.1,39.13,30200.0,29.8549,29.9007,29.8472,29.8701,30200.0
2014-04-15 14:30:00,39.12,39.23,39.12,39.21,37300.0,29.8625,29.9465,29.8625,29.9312,37300.0
2014-04-15 14:40:00,39.21,39.28,39.18,39.26,48100.0,29.9312,29.9846,29.9083,29.9694,48100.0
2014-04-15 14:50:00,39.25,39.33,39.24,39.24,48700.0,29.9617,30.0228,29.9541,29.9541,48700.0
2014-04-15 15:00:00,39.24,39.28,39.21,39.23,24100.0,29.9541,29.9846,29.9312,29.9465,24100.0
2014-04-15 15:10:00,39.23,39.42,39.23,39.42,76100.0,29.9465,30.0915,29.9465,30.0915,76100.0
2014-04-15 15:20:00,39.43,39.43,39.3,39.43,42700.0,30.0991,30.0991,29.9999,30.0991,42700.0
2014-04-15 15:30:00,39.44,39.44,39.33,39.33,61200.0,30.1068,30.1068,30.0228,30.0228,61200.0
2014-04-15 15:40:00,39.32,39.33,39.26,39.3,255700.0,30.0152,30.0228,29.9694,29.9999,255700.0
2014-04-15 15:50:00,39.3,39.37,39.29,39.33,389000.0,29.9999,30.0533,29.9923,30.0228,389000.0
2014-04-16 09:30:00,39.64,39.64,39.36,39.52,110600.0,30.2594,30.2594,30.0457,30.1678,110600.0
2014-04-16 09:40:00,39.5,39.56,39.45,39.45,74000.0,30.1526,30.1984,30.1144,30.1144,74000.0
2014-04-16 09:50:00,39.45,39.48,39.4,39.45,23200.0,30.1144,30.1373,30.0762,30.1144,23200.0
2014-04-16 10:00:00,39.45,39.45,39.36,39.38,176600.0,30.1144,30.1144,30.0457,30.061,176600.0
2014-04-16 10:10:00,39.38,39.4,39.26,39.34,113300.0,30.061,30.0762,29.9694,30.0304,113300.0
2014-04-16 10:20:00,39.35,39.45,39.35,39.38,71700.0,30.0381,30.1144,30.0381,30.061,71700.0
2014-04-16 10:30:00,39.38,39.48,39.38,39.48,31800.0,30.061,30.1373,30.061,30.1373,31800.0
2014-04-16 10:40:00,39.47,39.47,39.37,39.44,53800.0,30.1297,30.1297,30.0533,30.1068,53800.0
2014-04-16 10:50:00,39.44,39.48,39.34,39.35,121800.0,30.1068,30.1373,30.0304,30.0381,121800.0
2014-04-16 11:00:00,39.35,39.41,39.28,39.34,37600.0,30.0381,30.0839,29.9846,30.0304,37600.0
2014-04-16 11:10:00,39.34,39.5,39.34,39.48,92400.0,30.0304,30.1526,30.0304,30.1373,92400.0
2014-04-16 11:20:00,39.48,39.53,39.47,39.51,124500.0,30.1373,30.1755,30.1297,30.1602,124500.0
2014-04-16 11:30:00,39.51,39.55,39.48,39.48,23000.0,30.1602,30.1907,30.1373,30.1373,23000.0
2014-04-16 11:40:00,39.49,39.53,39.47,39.53,6200.0,30.1449,30.1755,30.1297,30.1755,6200.0
2014-04-16 11:50:00,39.53,39.57,39.49,39.51,10700.0,30.1755,30.206,30.1449,30.1602,10700.0
2014-04-16 12:00:00,39.5,39.6,39.49,39.59,10300.0,30.1526,30.2289,30.1449,30.2213,10300.0
2014-04-16 12:10:00,39.6,39.64,39.56,39.56,31200.0,30.2289,30.2594,30.1984,30.1984,31200.0
2014-04-16 12:20:00,39.56,39.6,39.55,39.57,14100.0,30.1984,30.2289,30.1907,30.206,14100.0
2014-04-16 12:30:00,39.57,39.59,39.53,39.56,27300.0,30.206,30.2213,30.1755,30.1984,27300.0
2014-04-16 12:40:00,39.56,39.59,39.53,39.54,19000.0,30.1984,30.2213,30.1755,30.1831,19000.0
2014-04-16 12:50:00,39.53,39.59,39.49,39.49,21200.0,30.1755,30.2213,30.1449,30.1449,21200.0
2014-04-16 13:00:00,39.48,39.48,39.4,39.45,99700.0,30.1373,30.1373,30.0762,30.1144,99700.0
2014-04-16 13:10:00,39.44,39.49,39.43,39.47,22300.0,30.1068,30.1449,30.0991,30.1297,22300.0
2014-04-16 13:20:00,39.47,39.51,39.46,39.5,22200.0,30.1297,30.1602,30.122,30.1526,22200.0
2014-04-16 13:30:00,39.49,39.49,39.38,39.43,75400.0,30.1449,30.1449,30.061,30.0991,75400.0
2014-04-16 13:40:00,39.44,39.5,39.43,39.5,41800.0,30.1068,30.1526,30.0991,30.1526,41800.0
2014-04-16 13:50:00,39.5,39.51,39.48,39.49,7600.0,30.1526,30.1602,30.1373,30.1449,7600.0
2014-04-16 14:00:00,39.48,39.49,39.44,39.47,17800.0,30.1373,30.1449,30.1068,30.1297,17800.0
2014-04-16 14:10:00,39.47,39.48,39.36,39.39,45500.0,30.1297,30.1373,30.0457,30.0686,45500.0
2014-04-16 14:20:00,39.39,39.45,39.38,39.44,9600.0,30.0686,30.1144,30.061,30.1068,9600.0
2014-04-16 14:30:00,39.44,39.48,39.43,39.45,15500.0,30.1068,30.1373,30.0991,30.1144,15500.0
2014-04-16 14:40:00,39.45,39.53,39.44,39.5,20400.0,30.1144,30.1755,30.1068,30.1526,20400.0
2014-04-16 14:50:00,39.5,39.54,39.5,39.53,41600.0,30.1526,30.1831,30.1526,30.1755,41600.0
2014-04-16 15:00:00,39.53,39.53,39.49,39.52,33200.0,30.1755,30.1755,30.1449,30.1678,33200.0
2014-04-16 15:10:00,39.52,39.54,39.5,39.51,15800.0,30.1678,30.1831,30.1526,30.1602,15800.0
2014-04-16 15:20:00,39.51,39.56,39.5,39.51,114600.0,30.1602,30.1984,30.1526,30.1602,114600.0
2014-04-16 15:30:00,39.51,39.55,39.49,39.55,40800.0,30.1602,30.1907,30.1449,30.1907,40800.0
2014-04-16 15:40:00,39.55,39.57,39.52,39.54,76800.0,30.1907,30.206,30.1678,30.1831,76800.0
2014-04-16 15:50:00,39.54,39.56,39.51,39.55,368800.0,30.1831,30.1984,30.1602,30.1907,368800.0
2014-04-17 09:30:00,39.52,39.57,39.43,39.46,102100.0,30.1678,30.206,30.0991,30.122,102100.0
2014-04-17 09:40:00,39.47,39.66,39.47,39.65,110800.0,30.1297,30.2747,30.1297,30.2671,110800.0
2014-04-17 09:50:00,39.65,39.65,39.43,39.47,92200.0,30.2671,30.2671,30.0991,30.1297,92200.0
2014-04-17 10:00:00,39.48,39.48,39.38,39.45,211000.0,30.1373,30.1373,30.061,30.1144,211000.0
2014-04-17 10:10:00,39.46,39.52,39.37,39.37,61600.0,30.122,30.1678,30.0533,30.0533,61600.0
2014-04-17 10:20:00,39.36,39.49,39.35,39.49,61400.0,30.0457,30.1449,30.0381,30.1449,61400.0
2014-04-17 10:30:00,39.5,39.52,39.48,39.52,189700.0,30.1526,30.1678,30.1373,30.1678,189700.0
2014-04-17 10:40:00,39.52,39.66,39.52,39.55,139000.0,30.1678,30.2747,30.1678,30.1907,139000.0
2014-04-17 10:50:00,39.55,39.61,39.47,39.6,211400.0,30.1907,30.2365,30.1297,30.2289,211400.0
2014-04-17 11:00:00,39.59,39.63,39.57,39.63,89600.0,30.2213,30.2518,30.206,30.2518,89600.0
2014-04-17 11:10:00,39.63,39.64,39.52,39.54,83800.0,30.2518,30.2594,30.1678,30.1831,83800.0
2014-04-17 11:20:00,39.55,39.55,39.52,39.55,28300.0,30.1907,30.1907,30.1678,30.1907,28300.0
2014-04-17 11:30:00,39.55,39.56,39.49,39.49,200600.0,30.1907,30.1984,30.1449,30.1449,200600.0
2014-04-17 11:40:00,39.5,39.52,39.49,39.5,120800.0,30.1526,30.1678,30.1449,30.1526,120800.0
2014-04-17 11:50:00,39.5,39.5,39.45,39.48,121500.0,30.1526,30.1526,30.1144,30.1373,121500.0
2014-04-17 12:00:00,39.48,39.56,39.48,39.55,49700.0,30.1373,30.1984,30.1373,30.1907,49700.0
2014-04-17 12:10:00,39.55,39.55,39.51,39.53,100800.0,30.1907,30.1907,30.1602,30.1755,100800.0
2014-04-17 12:20:00,39.53,39.55,39.51,39.53,25200.0,30.1755,30.1907,30.1602,30.1755,25200.0
2014-04-17 12:30:00,39.53,39.56,39.52,39.55,65100.0,30.1755,30.1984,30.1678,30.1907,65100.0
2014-04-17 12:40:00,39.55,39.59,39.54,39.58,64400.0,30.1907,30.2213,30.1831,30.2136,64400.0
2014-04-17 12:50:00,39.59,39.6,39.59,39.6,38100.0,30.2213,30.2289,30.2213,30.2289,38100.0
2014-04-17 13:00:00,39.6,39.6,39.58,39.6,94900.0,30.2289,30.2289,30.2136,30.2289,94900.0
2014-04-17 13:10:00,39.6,39.7,39.6,39.66,35700.0,30.2289,30.3052,30.2289,30.2747,35700.0
2014-04-17 13:20:00,39.66,39.67,39.63,39.65,22400.0,30.2747,30.2823,30.2518,30.2671,22400.0
2014-04-17 13:30:00,39.66,39.68,39.64,39.67,23800.0,30.2747,30.29,30.2594,30.2823,23800.0
2014-04-17 13:40:00,39.68,39.82,39.68,39.82,250100.0,30.29,30.3968,30.29,30.3968,250100.0
2014-04-17 13:50:00,39.81,39.93,39.81,39.91,291400.0,30.3892,30.4808,30.3892,30.4655,291400.0
2014-04-17 14:00:00,39.91,39.91,39.83,39.86,33600.0,30.4655,30.4655,30.4045,30.4274,33600.0
2014-04-17 14:10:00,39.86,39.86,39.8,39.83,56800.0,30.4274,30.4274,30.3816,30.4045,56800.0
2014-04-17 14:20:00,39.83,39.93,39.82,39.89,152300.0,30.4045,30.4808,30.3968,30.4503,152300.0
2014-04-17 14:30:00,39.89,39.89,39.85,39.88,40600.0,30.4503,30.4503,30.4197,30.4426,40600.0
2014-04-17 14:40:00,39.87,39.88,39.8,39.8,18600.0,30.435,30.4426,30.3816,30.3816,18600.0
2014-04-17 14:50:00,39.8,39.82,39.78,39.8,21100.0,30.3816,30.3968,30.3663,30.3816,21100.0
2014-04-17 15:00:00,39.8,39.84,39.77,39.83,29100.0,30.3816,30.4121,30.3587,30.4045,29100.0
2014-04-17 15:10:00,39.84,39.92,39.84,39.88,144000.0,30.4121,30.4732,30.4121,30.4426,144000.0
2014-04-17 15:20:00,39.88,39.9,39.88,39.89,54000.0,30.4426,30.4579,30.4426,30.4503,54000.0
2014-04-17 15:30:00,39.89,39.9,39.86,39.87,179500.0,30.4503,30.4579,30.4274,30.435,179500.0
2014-04-17 15:40:00,39.86,39.89,39.82,39.89,246900.0,30.4274,30.4503,30.3968,30.4503,246900.0
2014-04-17 15:50:00,39.88,39.89,39.84,39.84,728200.0,30.4426,30.4503,30.4121,30.4121,728200.0
2014-04-21 09:30:00,39.8,39.96,39.8,39.93,69400.0,30.3816,30.5037,30.3816,30.4808,69400.0
2014-04-21 09:40:00,39.94,39.96,39.87,39.92,33600.0,30.4884,30.5037,30.435,30.4732,33600.0
2014-04-21 09:50:00,39.91,40.01,39.9,40.0,22500.0,30.4655,30.5419,30.4579,30.5342,22500.0
2014-04-21 10:00:00,39.99,40.02,39.91,39.99,52200.0,30.5266,30.5495,30.4655,30.5266,52200.0
2014-04-21 10:10:00,40.0,40.01,39.84,39.85,61500.0,30.5342,30.5419,30.4121,30.4197,61500.0
2014-04-21 10:20:00,39.83,39.83,39.71,39.71,45700.0,30.4045,30.4045,30.3129,30.3129,45700.0
2014-04-21 10:30:00,39.71,39.71,39.52,39.52,53000.0,30.3129,30.3129,30.1678,30.1678,53000.0
2014-04-21 10:40:00,39.53,39.64,39.53,39.62,13900.0,30.1755,30.2594,30.1755,30.2442,13900.0
2014-04-21 10:50:00,39.62,39.69,39.58,39.68,56400.0,30.2442,30.2976,30.2136,30.29,56400.0
2014-04-21 11:00:00,39.7,39.7,39.63,39.68,58800.0,30.3052,30.3052,30.2518,30.29,58800.0
2014-04-21 11:10:00,39.68,39.81,39.68,39.8,49400.0,30.29,30.3892,30.29,30.3816,49400.0
2014-04-21 11:20:00,39.79,39.8,39.75,39.77,23200.0,30.3739,30.3816,30.3434,30.3587,23200.0
2014-04-21 11:30:00,39.77,39.79,39.72,39.73,58200.0,30.3587,30.3739,30.3205,30.3281,58200.0
2014-04-21 11:40:00,39.73,39.76,39.71,39.72,24800.0,30.3281,30.351,30.3129,30.3205,24800.0
2014-04-21 11:50:00,39.71,39.77,39.69,39.76,27600.0,30.3129,30.3587,30.2976,30.351,27600.0
2014-04-21 12:00:00,39.74,39.76,39.72,39.74,25000.0,30.3358,30.351,30.3205,30.3358,25000.0
2014-04-21 12:10:00,39.74,39.75,39.7,39.75,15700.0,30.3358,30.3434,30.3052,30.3434,15700.0
2014-04-21 12:20:00,39.75,39.76,39.67,39.71,35300.0,30.3434,30.351,30.2823,30.3129,35300.0
2014-04-21 12:30:00,39.7,39.7,39.61,39.63,51600.0,30.3052,30.3052,30.2365,30.2518,51600.0
2014-04-21 12:40:00,39.62,39.7,39.62,39.65,55400.0,30.2442,30.3052,30.2442,30.2671,55400.0
2014-04-21 12:50:00,39.65,39.65,39.64,39.64,34400.0,30.2671,30.2671,30.2594,30.2594,34400.0
2014-04-21 13:00:00,39.65,39.66,39.63,39.63,22800.0,30.2671,30.2747,30.2518,30.2518,22800.0
2014-04-21 13:10:00,39.64,39.64,39.62,39.63,41400.0,30.2594,30.2594,30.2442,30.2518,41400.0
2014-04-21 13:20:00,39.63,39.66,39.62,39.66,34900.0,30.2518,30.2747,30.2442,30.2747,34900.0
2014-04-21 13:30:00,39.66,39.67,39.65,39.66,41500.0,30.2747,30.2823,30.2671,30.2747,41500.0
2014-04-21 13:40:00,39.65,39.65,39.59,39.59,16800.0,30.2671,30.2671,30.2213,30.2213,16800.0
2014-04-21 13:50:00,39.6,39.64,39.6,39.63,14400.0,30.2289,30.2594,30.2289,30.2518,14400.0
2014-04-21 14:00:00,39.64,39.66,39.59,39.59,15200.0,30.2594,30.2747,30.2213,30.2213,15200.0
2014-04-21 14:10:00,39.59,39.61,39.55,39.6,12500.0,30.2213,30.2365,30.1907,30.2289,12500.0
2014-04-21 14:20:00,39.6,39.61,39.57,39.6,8400.0,30.2289,30.2365,30.206,30.2289,8400.0
2014-04-21 14:30:00,39.6,39.62,39.59,39.61,46800.0,30.2289,30.2442,30.2213,30.2365,46800.0
2014-04-21 14:40:00,39.62,39.63,39.56,39.59,63100.0,30.2442,30.2518,30.1984,30.2213,63100.0
2014-04-21 14:50:00,39.59,39.6,39.56,39.58,12700.0,30.2213,30.2289,30.1984,30.2136,12700.0
2014-04-21 15:00:00,39.59,39.59,39.56,39.56,86300.0,30.2213,30.2213,30.1984,30.1984,86300.0
2014-04-21 15:10:00,39.56,39.59,39.55,39.55,41300.0,30.1984,30.2213,30.1907,30.1907,41300.0
2014-04-21 15:20:00,39.55,39.59,39.55,39.56,61100.0,30.1907,30.2213,30.1907,30.1984,61100.0
2014-04-21 15:30:00,39.57,39.59,39.56,39.57,67900.0,30.206,30.2213,30.1984,30.206,67900.0
2014-04-21 15:40:00,39.56,39.63,39.56,39.62,59400.0,30.1984,30.2518,30.1984,30.2442,59400.0
2014-04-21 15:50:00,39.62,39.68,39.62,39.66,138400.0,30.2442,30.29,30.2442,30.2747,138400.0
2014-04-22 09:30:00,39.66,39.75,39.58,39.59,28800.0,30.2747,30.3434,30.2136,30.2213,28800.0
2014-04-22 09:40:00,39.57,39.57,39.49,39.57,38900.0,30.206,30.206,30.1449,30.206,38900.0
2014-04-22 09:50:00,39.58,39.8,39.58,39.79,24900.0,30.2136,30.3816,30.2136,30.3739,24900.0
2014-04-22 10:00:00,39.79,39.82,39.76,39.81,63000.0,30.3739,30.3968,30.351,30.3892,63000.0
2014-04-22 10:10:00,39.78,39.85,39.77,39.81,61600.0,30.3663,30.4197,30.3587,30.3892,61600.0
2014-04-22 10:20:00,39.8,39.8,39.77,39.78,10400.0,30.3816,30.3816,30.3587,30.3663,10400.0
2014-04-22 10:30:00,39.79,39.87,39.79,39.84,140400.0,30.3739,30.435,30.3739,30.4121,140400.0
2014-04-22 10:40:00,39.84,39.87,39.78,39.78,180900.0,30.4121,30.435,30.3663,30.3663,180900.0
2014-04-22 10:50:00,39.78,39.89,39.78,39.89,159300.0,30.3663,30.4503,30.3663,30.4503,159300.0
2014-04-22 11:00:00,39.88,39.99,39.87,39.96,156600.0,30.4426,30.5266,30.435,30.5037,156600.0
2014-04-22 11:10:00,39.96,39.97,39.95,39.96,47600.0,30.5037,30.5113,30.4961,30.5037,47600.0
2014-04-22 11:20:00,39.96,40.01,39.96,40.01,65400.0,30.5037,30.5419,30.5037,30.5419,65400.0
2014-04-22 11:30:00,40.01,40.02,39.99,40.02,19400.0,30.5419,30.5495,30.5266,30.5495,19400.0
2014-04-22 11:40:00,40.02,40.03,39.96,39.99,78800.0,30.5495,30.5571,30.5037,30.5266,78800.0
2014-04-22 11:50:00,39.99,40.01,39.99,40.0,18200.0,30.5266,30.5419,30.5266,30.5342,18200.0
2014-04-22 12:00:00,40.0,40.02,40.0,40.01,27100.0,30.5342,30.5495,30.5342,30.5419,27100.0
2014-04-22 12:10:00,40.01,40.04,39.99,40.04,51900.0,30.5419,30.5648,30.5266,30.5648,51900.0
2014-04-22 12:20:00,40.04,40.09,40.02,40.09,37000.0,30.5648,30.6029,30.5495,30.6029,37000.0
2014-04-22 12:30:00,40.1,40.1,40.07,40.07,21500.0,30.6106,30.6106,30.5877,30.5877,21500.0
2014-04-22 12:40:00,40.08,40.08,40.05,40.07,38900.0,30.5953,30.5953,30.5724,30.5877,38900.0
2014-04-22 12:50:00,40.07,40.1,40.06,40.1,28000.0,30.5877,30.6106,30.58,30.6106,28000.0
2014-04-22 13:00:00,40.11,40.11,40.07,40.08,15200.0,30.6182,30.6182,30.5877,30.5953,15200.0
2014-04-22 13:10:00,40.08,40.17,40.07,40.16,41200.0,30.5953,30.664,30.5877,30.6564,41200.0
2014-04-22 13:20:00,40.15,40.24,40.15,40.21,21400.0,30.6487,30.7174,30.6487,30.6945,21400.0
2014-04-22 13:30:00,40.22,40.27,40.2,40.24,11200.0,30.7022,30.7403,30.6869,30.7174,11200.0
2014-04-22 13:40:00,40.25,40.25,40.17,40.19,16500.0,30.7251,30.7251,30.664,30.6793,16500.0
2014-04-22 13:50:00,40.19,40.2,40.15,40.16,22000.0,30.6793,30.6869,30.6487,30.6564,22000.0
2014-04-22 14:00:00,40.16,40.16,40.11,40.12,15600.0,30.6564,30.6564,30.6182,30.6258,15600.0
2014-04-22 14:10:00,40.12,40.13,40.05,40.11,33200.0,30.6258,30.6335,30.5724,30.6182,33200.0
2014-04-22 14:20:00,40.12,40.12,40.01,40.03,48100.0,30.6258,30.6258,30.5419,30.5571,48100.0
2014-04-22 14:30:00,40.04,40.09,40.02,40.09,65300.0,30.5648,30.6029,30.5495,30.6029,65300.0
2014-04-22 14:40:00,40.09,40.09,40.04,40.05,19900.0,30.6029,30.6029,30.5648,30.5724,19900.0
2014-04-22 14:50:00,40.06,40.08,40.04,40.04,21800.0,30.58,30.5953,30.5648,30.5648,21800.0
2014-04-22 15:00:00,40.03,40.05,39.99,39.99,161400.0,30.5571,30.5724,30.5266,30.5266,161400.0
2014-04-22 15:10:00,39.99,40.02,39.96,39.96,64800.0,30.5266,30.5495,30.5037,30.5037,64800.0
2014-04-22 15:20:00,39.97,39.99,39.95,39.95,66900.0,30.5113,30.5266,30.4961,30.4961,66900.0
2014-04-22 15:30:00,39.95,39.96,39.89,39.89,91800.0,30.4961,30.5037,30.4503,30.4503,91800.0
2014-04-22 15:40:00,39.89,39.91,39.85,39.9,152400.0,30.4503,30.4655,30.4197,30.4579,152400.0
2014-04-22 15:50:00,39.9,39.95,39.9,39.9,208500.0,30.4579,30.4961,30.4579,30.4579,208500.0
2014-04-23 09:30:00,39.81,40.07,39.81,40.07,31800.0,30.3892,30.5877,30.3892,30.5877,31800.0
2014-04-23 09:40:00,40.07,40.14,40.07,40.09,124600.0,30.5877,30.6411,30.5877,30.6029,124600.0
2014-04-23 09:50:00,40.07,40.13,40.01,40.1,31400.0,30.5877,30.6335,30.5419,30.6106,31400.0
2014-04-23 10:00:00,40.11,40.11,39.83,39.84,401500.0,30.6182,30.6182,30.4045,30.4121,401500.0
2014-04-23 10:10:00,39.84,39.98,39.81,39.95,383900.0,30.4121,30.519,30.3892,30.4961,383900.0
2014-04-23 10:20:00,39.95,40.0,39.94,40.0,14300.0,30.4961,30.5342,30.4884,30.5342,14300.0
2014-04-23 10:30:00,40.0,40.0,39.95,39.96,8400.0,30.5342,30.5342,30.4961,30.5037,8400.0
2014-04-23 10:40:00,39.96,40.05,39.96,39.99,48500.0,30.5037,30.5724,30.5037,30.5266,48500.0
2014-04-23 10:50:00,40.0,40.02,39.97,39.98,26400.0,30.5342,30.5495,30.5113,30.519,26400.0
2014-04-23 11:00:00,39.97,40.0,39.96,39.97,7600.0,30.5113,30.5342,30.5037,30.5113,7600.0
2014-04-23 11:10:00,39.97,39.97,39.83,39.85,55500.0,30.5113,30.5113,30.4045,30.4197,55500.0
2014-04-23 11:20:00,39.86,39.86,39.74,39.84,29500.0,30.4274,30.4274,30.3358,30.4121,29500.0
2014-04-23 11:30:00,39.84,39.92,39.84,39.89,10600.0,30.4121,30.4732,30.4121,30.4503,10600.0
2014-04-23 11:40:00,39.9,39.9,39.86,39.87,12800.0,30.4579,30.4579,30.4274,30.435,12800.0
2014-04-23 11:50:00,39.86,39.9,39.85,39.9,18600.0,30.4274,30.4579,30.4197,30.4579,18600.0
2014-04-23 12:00:00,39.89,39.9,39.84,39.87,33000.0,30.4503,30.4579,30.4121,30.435,33000.0
2014-04-23 12:10:00,39.86,39.89,39.85,39.89,12200.0,30.4274,30.4503,30.4197,30.4503,12200.0
2014-04-23 12:20:00,39.89,39.9,39.84,39.86,11700.0,30.4503,30.4579,30.4121,30.4274,11700.0
2014-04-23 12:30:00,39.86,39.97,39.86,39.96,14700.0,30.4274,30.5113,30.4274,30.5037,14700.0
2014-04-23 12:40:00,39.96,39.98,39.95,39.96,19400.0,30.5037,30.519,30.4961,30.5037,19400.0
2014-04-23 12:50:00,39.96,39.97,39.96,39.96,9200.0,30.5037,30.5113,30.5037,30.5037,9200.0
2014-04-23 13:00:00,39.95,39.96,39.92,39.93,22400.0,30.4961,30.5037,30.4732,30.4808,22400.0
2014-04-23 13:10:00,39.94,39.94,39.87,39.89,38800.0,30.4884,30.4884,30.435,30.4503,38800.0
2014-04-23 13:20:00,39.89,39.97,39.88,39.95,18700.0,30.4503,30.5113,30.4426,30.4961,18700.0
2014-04-23 13:30:00,39.95,39.97,39.92,39.92,35500.0,30.4961,30.5113,30.4732,30.4732,35500.0
2014-04-23 13:40:00,39.91,39.95,39.9,39.91,15900.0,30.4655,30.4961,30.4579,30.4655,15900.0
2014-04-23 13:50:00,39.92,39.96,39.91,39.93,7300.0,30.4732,30.5037,30.4655,30.4808,7300.0
2014-04-23 14:00:00,39.93,39.93,39.89,39.93,6800.0,30.4808,30.4808,30.4503,30.4808,6800.0
2014-04-23 14:10:00,39.92,39.92,39.83,39.85,15800.0,30.4732,30.4732,30.4045,30.4197,15800.0
2014-04-23 14:20:00,39.86,39.9,39.85,39.9,9500.0,30.4274,30.4579,30.4197,30.4579,9500.0
2014-04-23 14:30:00,39.9,39.9,39.86,39.89,12400.0,30.4579,30.4579,30.4274,30.4503,12400.0
2014-04-23 14:40:00,39.89,39.9,39.87,39.87,6700.0,30.4503,30.4579,30.435,30.435,6700.0
2014-04-23 14:50:00,39.89,39.97,39.88,39.95,16200.0,30.4503,30.5113,30.4426,30.4961,16200.0
2014-04-23 15:00:00,39.94,40.0,39.94,40.0,20100.0,30.4884,30.5342,30.4884,30.5342,20100.0
2014-04-23 15:10:00,40.01,40.02,39.99,39.99,9000.0,30.5419,30.5495,30.5266,30.5266,9000.0
2014-04-23 15:20:00,39.98,40.05,39.98,40.01,9000.0,30.519,30.5724,30.519,30.5419,9000.0
2014-04-23 15:30:00,40.01,40.02,39.99,40.01,8400.0,30.5419,30.5495,30.5266,30.5419,8400.0
2014-04-23 15:40:00,40.01,40.07,40.0,40.06,25300.0,30.5419,30.5877,30.5342,30.58,25300.0
2014-04-23 15:50:00,40.07,40.07,39.99,40.0,175000.0,30.5877,30.5877,30.5266,30.5342,175000.0
2014-04-24 09:30:00,40.08,40.08,39.82,39.86,87900.0,30.5953,30.5953,30.3968,30.4274,87900.0
2014-04-24 09:40:00,39.85,39.86,39.48,39.52,47300.0,30.4197,30.4274,30.1373,30.1678,47300.0
2014-04-24 09:50:00,39.52,39.65,39.52,39.59,36900.0,30.1678,30.2671,30.1678,30.2213,36900.0
2014-04-24 10:00:00,39.58,39.59,39.35,39.42,68200.0,30.2136,30.2213,30.0381,30.0915,68200.0
2014-04-24 10:10:00,39.41,39.62,39.4,39.62,53600.0,30.0839,30.2442,30.0762,30.2442,53600.0
2014-04-24 10:20:00,39.63,39.66,39.58,39.63,63200.0,30.2518,30.2747,30.2136,30.2518,63200.0
2014-04-24 10:30:00,39.64,39.71,39.61,39.71,21700.0,30.2594,30.3129,30.2365,30.3129,21700.0
2014-04-24 10:40:00,39.69,39.72,39.63,39.64,77300.0,30.2976,30.3205,30.2518,30.2594,77300.0
2014-04-24 10:50:00,39.63,39.63,39.55,39.62,50800.0,30.2518,30.2518,30.1907,30.2442,50800.0
2014-04-24 11:00:00,39.63,39.67,39.59,39.64,12500.0,30.2518,30.2823,30.2213,30.2594,12500.0
2014-04-24 11:10:00,39.66,39.75,39.66,39.75,24800.0,30.2747,30.3434,30.2747,30.3434,24800.0
2014-04-24 11:20:00,39.75,39.83,39.67,39.68,40200.0,30.3434,30.4045,30.2823,30.29,40200.0
2014-04-24 11:30:00,39.68,39.75,39.66,39.72,38700.0,30.29,30.3434,30.2747,30.3205,38700.0
2014-04-24 11:40:00,39.73,39.73,39.64,39.64,28400.0,30.3281,30.3281,30.2594,30.2594,28400.0
2014-04-24 11:50:00,39.63,39.63,39.58,39.58,58200.0,30.2518,30.2518,30.2136,30.2136,58200.0
2014-04-24 12:00:00,39.59,39.63,39.58,39.59,49200.0,30.2213,30.2518,30.2136,30.2213,49200.0
2014-04-24 12:10:00,39.6,39.61,39.56,39.57,37100.0,30.2289,30.2365,30.1984,30.206,37100.0
2014-04-24 12:20:00,39.57,39.62,39.56,39.58,12400.0,30.206,30.2442,30.1984,30.2136,12400.0
2014-04-24 12:30:00,39.59,39.59,39.57,39.58,33300.0,30.2213,30.2213,30.206,30.2136,33300.0
2014-04-24 12:40:00,39.58,39.58,39.54,39.55,12800.0,30.2136,30.2136,30.1831,30.1907,12800.0
2014-04-24 12:50:00,39.55,39.59,39.52,39.58,29900.0,30.1907,30.2213,30.1678,30.2136,29900.0
2014-04-24 13:00:00,39.59,39.59,39.56,39.56,11900.0,30.2213,30.2213,30.1984,30.1984,11900.0
2014-04-24 13:10:00,39.56,39.57,39.55,39.57,25200.0,30.1984,30.206,30.1907,30.206,25200.0
2014-04-24 13:20:00,39.57,39.59,39.56,39.57,54300.0,30.206,30.2213,30.1984,30.206,54300.0
2014-04-24 13:30:00,39.56,39.57,39.4,39.41,138300.0,30.1984,30.206,30.0762,30.0839,138300.0
2014-04-24 13:40:00,39.4,39.42,39.36,39.38,92600.0,30.0762,30.0915,30.0457,30.061,92600.0
2014-04-24 13:50:00,39.37,39.41,39.35,39.36,92400.0,30.0533,30.0839,30.0381,30.0457,92400.0
2014-04-24 14:00:00,39.37,39.44,39.35,39.36,53600.0,30.0533,30.1068,30.0381,30.0457,53600.0
2014-04-24 14:10:00,39.35,39.39,39.32,39.37,45600.0,30.0381,30.0686,30.0152,30.0533,45600.0
2014-04-24 14:20:00,39.37,39.37,39.32,39.36,53300.0,30.0533,30.0533,30.0152,30.0457,53300.0
2014-04-24 14:30:00,39.36,39.37,39.3,39.36,30500.0,30.0457,30.0533,29.9999,30.0457,30500.0
2014-04-24 14:40:00,39.37,39.37,39.28,39.29,181200.0,30.0533,30.0533,29.9846,29.9923,181200.0
2014-04-24 14:50:00,39.29,39.3,39.23,39.26,25500.0,29.9923,29.9999,29.9465,29.9694,25500.0
2014-04-24 15:00:00,39.27,39.3,39.25,39.28,46000.0,29.977,29.9999,29.9617,29.9846,46000.0
2014-04-24 15:10:00,39.28,39.28,39.23,39.24,44400.0,29.9846,29.9846,29.9465,29.9541,44400.0
2014-04-24 15:20:00,39.23,39.27,39.23,39.25,39500.0,29.9465,29.977,29.9465,29.9617,39500.0
2014-04-24 15:30:00,39.25,39.27,39.23,39.26,34800.0,29.9617,29.977,29.9465,29.9694,34800.0
2014-04-24 15:40:00,39.26,39.31,39.24,39.26,117800.0,29.9694,30.0075,29.9541,29.9694,117800.0
2014-04-24 15:50:00,39.27,39.29,39.25,39.28,254800.0,29.977,29.9923,29.9617,29.9846,254800.0
2014-04-25 09:30:00,39.15,39.2,38.98,38.99,101200.0,29.8854,29.9236,29.7556,29.7633,101200.0
2014-04-25 09:40:00,38.98,39.04,38.88,38.89,79900.0,29.7556,29.8014,29.6793,29.6869,79900.0
2014-04-25 09:50:00,38.89,39.02,38.84,38.88,48400.0,29.6869,29.7862,29.6487,29.6793,48400.0
2014-04-25 10:00:00,38.89,39.02,38.85,39.01,71100.0,29.6869,29.7862,29.6564,29.7785,71100.0
2014-04-25 10:10:00,39.01,39.14,38.96,39.13,134800.0,29.7785,29.8778,29.7404,29.8701,134800.0
2014-04-25 10:20:00,39.12,39.17,39.1,39.1,24900.0,29.8625,29.9007,29.8472,29.8472,24900.0
2014-04-25 10:30:00,39.08,39.13,38.94,38.98,60900.0,29.832,29.8701,29.7251,29.7556,60900.0
2014-04-25 10:40:00,38.98,39.02,38.95,38.95,41300.0,29.7556,29.7862,29.7327,29.7327,41300.0
2014-04-25 10:50:00,38.95,38.96,38.91,38.94,12500.0,29.7327,29.7404,29.7022,29.7251,12500.0
2014-04-25 11:00:00,38.93,38.93,38.84,38.84,54400.0,29.7175,29.7175,29.6487,29.6487,54400.0
2014-04-25 11:10:00,38.85,38.89,38.82,38.86,22200.0,29.6564,29.6869,29.6335,29.664,22200.0
2014-04-25 11:20:00,38.87,38.99,38.87,38.97,25100.0,29.6716,29.7633,29.6716,29.748,25100.0
2014-04-25 11:30:00,38.97,38.99,38.89,38.9,16000.0,29.748,29.7633,29.6869,29.6946,16000.0
2014-04-25 11:40:00,38.91,38.91,38.81,38.86,15100.0,29.7022,29.7022,29.6258,29.664,15100.0
2014-04-25 11:50:00,38.86,38.98,38.86,38.89,38600.0,29.664,29.7556,29.664,29.6869,38600.0
2014-04-25 12:00:00,38.9,38.95,38.88,38.94,23800.0,29.6946,29.7327,29.6793,29.7251,23800.0
2014-04-25 12:10:00,38.95,38.97,38.91,38.91,6300.0,29.7327,29.748,29.7022,29.7022,6300.0
2014-04-25 12:20:00,38.89,38.96,38.89,38.95,9200.0,29.6869,29.7404,29.6869,29.7327,9200.0
2014-04-25 12:30:00,38.95,38.95,38.89,38.89,5100.0,29.7327,29.7327,29.6869,29.6869,5100.0
2014-04-25 12:40:00,38.89,38.9,38.82,38.83,18000.0,29.6869,29.6946,29.6335,29.6411,18000.0
2014-04-25 12:50:00,38.84,38.89,38.84,38.88,10900.0,29.6487,29.6869,29.6487,29.6793,10900.0
2014-04-25 13:00:00,38.88,38.88,38.77,38.84,35100.0,29.6793,29.6793,29.5953,29.6487,35100.0
2014-04-25 13:10:00,38.83,38.84,38.79,38.82,7300.0,29.6411,29.6487,29.6106,29.6335,7300.0
2014-04-25 13:20:00,38.83,38.89,38.81,38.88,16300.0,29.6411,29.6869,29.6258,29.6793,16300.0
2014-04-25 13:30:00,38.87,38.87,38.77,38.79,42500.0,29.6716,29.6716,29.5953,29.6106,42500.0
2014-04-25 13:40:00,38.8,38.88,38.8,38.82,76300.0,29.6182,29.6793,29.6182,29.6335,76300.0
2014-04-25 13:50:00,38.82,38.86,38.79,38.84,18400.0,29.6335,29.664,29.6106,29.6487,18400.0
2014-04-25 14:00:00,38.84,38.86,38.82,38.82,33100.0,29.6487,29.664,29.6335,29.6335,33100.0
2014-04-25 14:10:00,38.82,38.82,38.73,38.77,35600.0,29.6335,29.6335,29.5648,29.5953,35600.0
2014-04-25 14:20:00,38.77,38.83,38.75,38.78,40900.0,29.5953,29.6411,29.58,29.6029,40900.0
2014-04-25 14:30:00,38.79,38.88,38.73,38.88,134900.0,29.6106,29.6793,29.5648,29.6793,134900.0
2014-04-25 14:40:00,38.87,38.87,38.81,38.85,40400.0,29.6716,29.6716,29.6258,29.6564,40400.0
2014-04-25 14:50:00,38.85,38.86,38.76,38.76,16800.0,29.6564,29.664,29.5877,29.5877,16800.0
2014-04-25 15:00:00,38.76,38.83,38.76,38.81,25900.0,29.5877,29.6411,29.5877,29.6258,25900.0
2014-04-25 15:10:00,38.81,38.81,38.75,38.77,127600.0,29.6258,29.6258,29.58,29.5953,127600.0
2014-04-25 15:20:00,38.77,38.81,38.76,38.8,22600.0,29.5953,29.6258,29.5877,29.6182,22600.0
2014-04-25 15:30:00,38.8,38.82,38.77,38.77,37800.0,29.6182,29.6335,29.5953,29.5953,37800.0
2014-04-25 15:40:00,38.77,38.81,38.76,38.8,128100.0,29.5953,29.6258,29.5877,29.6182,128100.0
2014-04-25 15:50:00,38.8,38.8,38.73,38.78,315200.0,29.6182,29.6182,29.5648,29.6029,315200.0
2014-04-28 09:30:00,38.96,38.96,38.54,38.56,127000.0,29.7404,29.7404,29.4197,29.435,127000.0
2014-04-28 09:40:00,38.56,38.63,38.48,38.57,127300.0,29.435,29.4884,29.3739,29.4426,127300.0
2014-04-28 09:50:00,38.55,38.79,38.55,38.77,132400.0,29.4274,29.6106,29.4274,29.5953,132400.0
2014-04-28 10:00:00,38.79,38.88,38.72,38.83,99300.0,29.6106,29.6793,29.5571,29.6411,99300.0
2014-04-28 10:10:00,38.83,38.98,38.74,38.97,89400.0,29.6411,29.7556,29.5724,29.748,89400.0
2014-04-28 10:20:00,38.98,39.05,38.85,38.86,53400.0,29.7556,29.8091,29.6564,29.664,53400.0
2014-04-28 10:30:00,38.85,39.0,38.83,38.85,20300.0,29.6564,29.7709,29.6411,29.6564,20300.0
2014-04-28 10:40:00,38.87,38.9,38.76,38.78,53600.0,29.6716,29.6946,29.5877,29.6029,53600.0
2014-04-28 10:50:00,38.78,38.79,38.72,38.77,59600.0,29.6029,29.6106,29.5571,29.5953,59600.0
2014-04-28 11:00:00,38.77,38.86,38.71,38.73,51400.0,29.5953,29.664,29.5495,29.5648,51400.0
2014-04-28 11:10:00,38.74,38.75,38.58,38.62,20700.0,29.5724,29.58,29.4503,29.4808,20700.0
2014-04-28 11:20:00,38.62,38.63,38.47,38.53,38200.0,29.4808,29.4884,29.3663,29.4121,38200.0
2014-04-28 11:30:00,38.53,38.72,38.53,38.69,88600.0,29.4121,29.5571,29.4121,29.5342,88600.0
2014-04-28 11:40:00,38.69,38.69,38.59,38.66,34300.0,29.5342,29.5342,29.4579,29.5113,34300.0
2014-04-28 11:50:00,38.66,38.7,38.42,38.45,76500.0,29.5113,29.5419,29.3281,29.351,76500.0
2014-04-28 12:00:00,38.45,38.48,38.33,38.34,32700.0,29.351,29.3739,29.2594,29.2671,32700.0
2014-04-28 12:10:00,38.35,38.54,38.34,38.52,38100.0,29.2747,29.4197,29.2671,29.4045,38100.0
2014-04-28 12:20:00,38.53,38.54,38.44,38.49,13400.0,29.4121,29.4197,29.3434,29.3816,13400.0
2014-04-28 12:30:00,38.5,38.51,38.45,38.45,24600.0,29.3892,29.3968,29.351,29.351,24600.0
2014-04-28 12:40:00,38.45,38.5,38.44,38.49,25900.0,29.351,29.3892,29.3434,29.3816,25900.0
2014-04-28 12:50:00,38.49,38.5,38.39,38.41,125700.0,29.3816,29.3892,29.3052,29.3205,125700.0
2014-04-28 13:00:00,38.4,38.41,38.28,38.3,151100.0,29.3129,29.3205,29.2213,29.2365,151100.0
2014-04-28 13:10:00,38.3,38.31,38.2,38.22,171000.0,29.2365,29.2442,29.1602,29.1755,171000.0
2014-04-28 13:20:00,38.22,38.26,38.16,38.23,82300.0,29.1755,29.206,29.1297,29.1831,82300.0
2014-04-28 13:30:00,38.25,38.3,38.21,38.29,44500.0,29.1984,29.2365,29.1678,29.2289,44500.0
2014-04-28 13:40:00,38.29,38.36,38.28,38.35,61000.0,29.2289,29.2823,29.2213,29.2747,61000.0
2014-04-28 13:50:00,38.36,38.41,38.28,38.29,59200.0,29.2823,29.3205,29.2213,29.2289,59200.0
2014-04-28 14:00:00,38.29,38.35,38.23,38.35,68800.0,29.2289,29.2747,29.1831,29.2747,68800.0
2014-04-28 14:10:00,38.35,38.45,38.35,38.43,40600.0,29.2747,29.351,29.2747,29.3358,40600.0
2014-04-28 14:20:00,38.44,38.48,38.4,38.41,188800.0,29.3434,29.3739,29.3129,29.3205,188800.0
2014-04-28 14:30:00,38.42,38.44,38.36,38.42,162600.0,29.3281,29.3434,29.2823,29.3281,162600.0
2014-04-28 14:40:00,38.41,38.48,38.34,38.47,76700.0,29.3205,29.3739,29.2671,29.3663,76700.0
2014-04-28 14:50:00,38.48,38.48,38.39,38.39,51300.0,29.3739,29.3739,29.3052,29.3052,51300.0
2014-04-28 15:00:00,38.39,38.52,38.37,38.51,99800.0,29.3052,29.4045,29.29,29.3968,99800.0
2014-04-28 15:10:00,38.51,38.6,38.49,38.59,61700.0,29.3968,29.4655,29.3816,29.4579,61700.0
2014-04-28 15:20:00,38.6,38.61,38.55,38.57,87000.0,29.4655,29.4732,29.4274,29.4426,87000.0
2014-04-28 15:30:00,38.57,38.64,38.55,38.56,104700.0,29.4426,29.4961,29.4274,29.435,104700.0
2014-04-28 15:40:00,38.55,38.57,38.49,38.51,160900.0,29.4274,29.4426,29.3816,29.3968,160900.0
2014-04-28 15:50:00,38.5,38.52,38.47,38.49,274800.0,29.3892,29.4045,29.3663,29.3816,274800.0
2014-04-29 09:30:00,38.53,38.7,38.53,38.7,97200.0,29.4121,29.5419,29.4121,29.5419,97200.0
2014-04-29 09:40:00,38.7,38.82,38.66,38.66,41800.0,29.5419,29.6335,29.5113,29.5113,41800.0
2014-04-29 09:50:00,38.65,38.75,38.65,38.66,41900.0,29.5037,29.58,29.5037,29.5113,41900.0
2014-04-29 10:00:00,38.68,38.75,38.63,38.63,43900.0,29.5266,29.58,29.4884,29.4884,43900.0
2014-04-29 10:10:00,38.61,38.66,38.49,38.55,58300.0,29.4732,29.5113,29.3816,29.4274,58300.0
2014-04-29 10:20:00,38.53,38.58,38.48,38.49,26500.0,29.4121,29.4503,29.3739,29.3816,26500.0
2014-04-29 10:30:00,38.48,38.55,38.47,38.51,53600.0,29.3739,29.4274,29.3663,29.3968,53600.0
2014-04-29 10:40:00,38.51,38.56,38.48,38.53,31900.0,29.3968,29.435,29.3739,29.4121,31900.0
2014-04-29 10:50:00,38.54,38.56,38.42,38.45,182700.0,29.4197,29.435,29.3281,29.351,182700.0
2014-04-29 11:00:00,38.45,38.5,38.45,38.47,26500.0,29.351,29.3892,29.351,29.3663,26500.0
2014-04-29 11:10:00,38.46,38.47,38.33,38.36,55200.0,29.3587,29.3663,29.2594,29.2823,55200.0
2014-04-29 11:20:00,38.37,38.38,38.3,38.38,168200.0,29.29,29.2976,29.2365,29.2976,168200.0
2014-04-29 11:30:00,38.38,38.4,38.33,38.35,35000.0,29.2976,29.3129,29.2594,29.2747,35000.0
2014-04-29 11:40:00,38.35,38.37,38.32,38.36,31100.0,29.2747,29.29,29.2518,29.2823,31100.0
2014-04-29 11:50:00,38.36,38.36,38.23,38.31,302900.0,29.2823,29.2823,29.1831,29.2442,302900.0
2014-04-29 12:00:00,38.32,38.33,38.25,38.26,61600.0,29.2518,29.2594,29.1984,29.206,61600.0
2014-04-29 12:10:00,38.26,38.27,38.19,38.24,33700.0,29.206,29.2136,29.1526,29.1907,33700.0
2014-04-29 12:20:00,38.24,38.3,38.19,38.24,20200.0,29.1907,29.2365,29.1526,29.1907,20200.0
2014-04-29 12:30:00,38.25,38.32,38.22,38.31,34200.0,29.1984,29.2518,29.1755,29.2442,34200.0
2014-04-29 12:40:00,38.31,38.35,38.31,38.35,47300.0,29.2442,29.2747,29.2442,29.2747,47300.0
2014-04-29 12:50:00,38.35,38.37,38.33,38.35,30100.0,29.2747,29.29,29.2594,29.2747,30100.0
2014-04-29 13:00:00,38.36,38.38,38.33,38.34,137500.0,29.2823,29.2976,29.2594,29.2671,137500.0
2014-04-29 13:10:00,38.34,38.37,38.24,38.27,217900.0,29.2671,29.29,29.1907,29.2136,217900.0
2014-04-29 13:20:00,38.27,38.32,38.26,38.28,41800.0,29.2136,29.2518,29.206,29.2213,41800.0
2014-04-29 13:30:00,38.28,38.3,38.26,38.3,25400.0,29.2213,29.2365,29.206,29.2365,25400.0
2014-04-29 13:40:00,38.31,38.33,38.27,38.3,25800.0,29.2442,29.2594,29.2136,29.2365,25800.0
2014-04-29 13:50:00,38.31,38.36,38.3,38.35,13200.0,29.2442,29.2823,29.2365,29.2747,13200.0
2014-04-29 14:00:00,38.34,38.36,38.32,38.36,23100.0,29.2671,29.2823,29.2518,29.2823,23100.0
2014-04-29 14:10:00,38.36,38.37,38.34,38.35,28200.0,29.2823,29.29,29.2671,29.2747,28200.0
2014-04-29 14:20:00,38.34,38.36,38.3,38.3,13700.0,29.2671,29.2823,29.2365,29.2365,13700.0
2014-04-29 14:30:00,38.31,38.33,38.25,38.26,105000.0,29.2442,29.2594,29.1984,29.206,105000.0
2014-04-29 14:40:00,38.25,38.29,38.24,38.29,51500.0,29.1984,29.2289,29.1907,29.2289,51500.0
2014-04-29 14:50:00,38.3,38.3,38.27,38.27,22300.0,29.2365,29.2365,29.2136,29.2136,22300.0
2014-04-29 15:00:00,38.28,38.33,38.27,38.31,21800.0,29.2213,29.2594,29.2136,29.2442,21800.0
2014-04-29 15:10:00,38.32,38.33,38.28,38.31,16000.0,29.2518,29.2594,29.2213,29.2442,16000.0
2014-04-29 15:20:00,38.3,38.33,38.27,38.32,46200.0,29.2365,29.2594,29.2136,29.2518,46200.0
2014-04-29 15:30:00,38.32,38.32,38.23,38.28,35400.0,29.2518,29.2518,29.1831,29.2213,35400.0
2014-04-29 15:40:00,38.28,38.28,38.23,38.24,112100.0,29.2213,29.2213,29.1831,29.1907,112100.0
2014-04-29 15:50:00,38.24,38.27,38.21,38.26,329400.0,29.1907,29.2136,29.1678,29.206,329400.0
2014-04-30 09:30:00,38.17,38.21,37.93,37.98,288700.0,29.1373,29.1678,28.9541,28.9923,288700.0
2014-04-30 09:40:00,38.01,38.03,37.9,37.97,66100.0,29.0152,29.0304,28.9312,28.9846,66100.0
2014-04-30 09:50:00,37.96,38.07,37.93,37.98,153000.0,28.977,29.061,28.9541,28.9923,153000.0
2014-04-30 10:00:00,37.99,38.1,37.96,38.09,113200.0,28.9999,29.0839,28.977,29.0762,113200.0
2014-04-30 10:10:00,38.09,38.22,38.09,38.22,67800.0,29.0762,29.1755,29.0762,29.1755,67800.0
2014-04-30 10:20:00,38.22,38.27,38.17,38.26,90000.0,29.1755,29.2136,29.1373,29.206,90000.0
2014-04-30 10:30:00,38.26,38.27,38.2,38.21,67600.0,29.206,29.2136,29.1602,29.1678,67600.0
2014-04-30 10:40:00,38.21,38.31,38.21,38.3,23800.0,29.1678,29.2442,29.1678,29.2365,23800.0
2014-04-30 10:50:00,38.3,38.38,38.29,38.32,83600.0,29.2365,29.2976,29.2289,29.2518,83600.0
2014-04-30 11:00:00,38.31,38.32,38.24,38.24,22000.0,29.2442,29.2518,29.1907,29.1907,22000.0
2014-04-30 11:10:00,38.24,38.24,38.15,38.15,75100.0,29.1907,29.1907,29.122,29.122,75100.0
2014-04-30 11:20:00,38.15,38.17,38.12,38.14,76700.0,29.122,29.1373,29.0991,29.1144,76700.0
2014-04-30 11:30:00,38.14,38.19,38.13,38.15,56100.0,29.1144,29.1526,29.1068,29.122,56100.0
2014-04-30 11:40:00,38.14,38.19,38.14,38.17,13000.0,29.1144,29.1526,29.1144,29.1373,13000.0
2014-04-30 11:50:00,38.17,38.19,38.14,38.14,63400.0,29.1373,29.1526,29.1144,29.1144,63400.0
2014-04-30 12:00:00,38.14,38.15,38.12,38.14,11800.0,29.1144,29.122,29.0991,29.1144,11800.0
2014-04-30 12:10:00,38.15,38.19,38.14,38.15,26200.0,29.122,29.1526,29.1144,29.122,26200.0
2014-04-30 12:20:00,38.15,38.15,38.12,38.15,25800.0,29.122,29.122,29.0991,29.122,25800.0
2014-04-30 12:30:00,38.15,38.16,38.12,38.15,22600.0,29.122,29.1297,29.0991,29.122,22600.0
2014-04-30 12:40:00,38.15,38.16,38.13,38.14,16700.0,29.122,29.1297,29.1068,29.1144,16700.0
2014-04-30 12:50:00,38.15,38.17,38.13,38.16,41100.0,29.122,29.1373,29.1068,29.1297,41100.0
2014-04-30 13:00:00,38.17,38.23,38.17,38.22,17300.0,29.1373,29.1831,29.1373,29.1755,17300.0
2014-04-30 13:10:00,38.23,38.23,38.2,38.2,35800.0,29.1831,29.1831,29.1602,29.1602,35800.0
2014-04-30 13:20:00,38.2,38.21,38.16,38.2,34000.0,29.1602,29.1678,29.1297,29.1602,34000.0
2014-04-30 13:30:00,38.19,38.2,38.14,38.17,66000.0,29.1526,29.1602,29.1144,29.1373,66000.0
2014-04-30 13:40:00,38.16,38.16,38.12,38.13,21800.0,29.1297,29.1297,29.0991,29.1068,21800.0
2014-04-30 13:50:00,38.14,38.19,38.13,38.18,12700.0,29.1144,29.1526,29.1068,29.1449,12700.0
2014-04-30 14:00:00,38.17,38.27,38.13,38.2,49000.0,29.1373,29.2136,29.1068,29.1602,49000.0
2014-04-30 14:10:00,38.21,38.24,38.03,38.17,538600.0,29.1678,29.1907,29.0304,29.1373,538600.0
2014-04-30 14:20:00,38.18,38.28,38.18,38.28,66400.0,29.1449,29.2213,29.1449,29.2213,66400.0
2014-04-30 14:30:00,38.28,38.36,38.28,38.3,39200.0,29.2213,29.2823,29.2213,29.2365,39200.0
2014-04-30 14:40:00,38.3,38.43,38.3,38.42,50900.0,29.2365,29.3358,29.2365,29.3281,50900.0
2014-04-30 14:50:00,38.42,38.5,38.41,38.44,69500.0,29.3281,29.3892,29.3205,29.3434,69500.0
2014-04-30 15:00:00,38.44,38.45,38.34,38.34,127300.0,29.3434,29.351,29.2671,29.2671,127300.0
2014-04-30 15:10:00,38.34,38.38,38.31,38.37,44700.0,29.2671,29.2976,29.2442,29.29,44700.0
2014-04-30 15:20:00,38.37,38.47,38.34,38.47,68900.0,29.29,29.3663,29.2671,29.3663,68900.0
2014-04-30 15:30:00,38.47,38.55,38.47,38.48,32700.0,29.3663,29.4274,29.3663,29.3739,32700.0
2014-04-30 15:40:00,38.47,38.51,38.41,38.46,76900.0,29.3663,29.3968,29.3205,29.3587,76900.0
2014-04-30 15:50:00,38.46,38.49,38.43,38.46,189000.0,29.3587,29.3816,29.3358,29.3587,189000.0
2014-05-01 09:30:00,38.46,38.46,38.2,38.22,42900.0,29.3587,29.3587,29.1602,29.1755,42900.0
2014-05-01 09:40:00,38.23,38.41,38.23,38.32,93800.0,29.1831,29.3205,29.1831,29.2518,93800.0
2014-05-01 09:50:00,38.31,38.31,38.04,38.04,171200.0,29.2442,29.2442,29.0381,29.0381,171200.0
2014-05-01 10:00:00,38.04,38.14,38.01,38.08,103900.0,29.0381,29.1144,29.0152,29.0686,103900.0
2014-05-01 10:10:00,38.07,38.1,37.92,38.0,128300.0,29.061,29.0839,28.9465,29.0075,128300.0
2014-05-01 10:20:00,37.98,38.12,37.95,38.09,35500.0,28.9923,29.0991,28.9694,29.0762,35500.0
2014-05-01 10:30:00,38.09,38.17,38.09,38.16,28600.0,29.0762,29.1373,29.0762,29.1297,28600.0
2014-05-01 10:40:00,38.16,38.19,38.12,38.16,19400.0,29.1297,29.1526,29.0991,29.1297,19400.0
2014-05-01 10:50:00,38.17,38.32,38.17,38.24,100800.0,29.1373,29.2518,29.1373,29.1907,100800.0
2014-05-01 11:00:00,38.25,38.29,38.19,38.21,37900.0,29.1984,29.2289,29.1526,29.1678,37900.0
2014-05-01 11:10:00,38.21,38.23,38.2,38.23,17100.0,29.1678,29.1831,29.1602,29.1831,17100.0
2014-05-01 11:20:00,38.22,38.4,38.18,38.4,356200.0,29.1755,29.3129,29.1449,29.3129,356200.0
2014-05-01 11:30:00,38.38,38.6,38.38,38.55,165400.0,29.2976,29.4655,29.2976,29.4274,165400.0
2014-05-01 11:40:00,38.54,38.62,38.52,38.52,27100.0,29.4197,29.4808,29.4045,29.4045,27100.0
2014-05-01 11:50:00,38.53,38.6,38.51,38.55,27900.0,29.4121,29.4655,29.3968,29.4274,27900.0
2014-05-01 12:00:00,38.54,38.64,38.54,38.59,26900.0,29.4197,29.4961,29.4197,29.4579,26900.0
2014-05-01 12:10:00,38.6,38.67,38.59,38.6,60200.0,29.4655,29.519,29.4579,29.4655,60200.0
2014-05-01 12:20:00,38.6,38.72,38.57,38.71,43000.0,29.4655,29.5571,29.4426,29.5495,43000.0
2014-05-01 12:30:00,38.71,38.72,38.58,38.58,28300.0,29.5495,29.5571,29.4503,29.4503,28300.0
2014-05-01 12:40:00,38.59,38.62,38.54,38.54,30000.0,29.4579,29.4808,29.4197,29.4197,30000.0
2014-05-01 12:50:00,38.55,38.57,38.48,38.49,88700.0,29.4274,29.4426,29.3739,29.3816,88700.0
2014-05-01 13:00:00,38.5,38.53,38.46,38.48,17700.0,29.3892,29.4121,29.3587,29.3739,17700.0
2014-05-01 13:10:00,38.48,38.48,38.4,38.4,39800.0,29.3739,29.3739,29.3129,29.3129,39800.0
2014-05-01 13:20:00,38.39,38.39,38.3,38.3,128200.0,29.3052,29.3052,29.2365,29.2365,128200.0
2014-05-01 13:30:00,38.3,38.34,38.26,38.33,31000.0,29.2365,29.2671,29.206,29.2594,31000.0
2014-05-01 13:40:00,38.33,38.34,38.22,38.23,22000.0,29.2594,29.2671,29.1755,29.1831,22000.0
2014-05-01 13:50:00,38.21,38.21,38.1,38.12,67100.0,29.1678,29.1678,29.0839,29.0991,67100.0
2014-05-01 14:00:00,38.12,38.26,38.12,38.25,24600.0,29.0991,29.206,29.0991,29.1984,24600.0
2014-05-01 14:10:00,38.26,38.26,38.17,38.17,23500.0,29.206,29.206,29.1373,29.1373,23500.0
2014-05-01 14:20:00,38.17,38.28,38.15,38.27,14100.0,29.1373,29.2213,29.122,29.2136,14100.0
2014-05-01 14:30:00,38.28,38.28,38.15,38.18,151500.0,29.2213,29.2213,29.122,29.1449,151500.0
2014-05-01 14:40:00,38.18,38.2,38.09,38.16,75600.0,29.1449,29.1602,29.0762,29.1297,75600.0
2014-05-01 14:50:00,38.17,38.18,38.1,38.13,30500.0,29.1373,29.1449,29.0839,29.1068,30500.0
2014-05-01 15:00:00,38.12,38.13,38.07,38.09,24100.0,29.0991,29.1068,29.061,29.0762,24100.0
2014-05-01 15:10:00,38.09,38.18,38.06,38.13,34300.0,29.0762,29.1449,29.0533,29.1068,34300.0
2014-05-01 15:20:00,38.13,38.18,38.12,38.14,26000.0,29.1068,29.1449,29.0991,29.1144,26000.0
2014-05-01 15:30:00,38.13,38.21,38.13,38.19,11900.0,29.1068,29.1678,29.1068,29.1526,11900.0
2014-05-01 15:40:00,38.2,38.24,38.2,38.2,21700.0,29.1602,29.1907,29.1602,29.1602,21700.0
2014-05-01 15:50:00,38.2,38.37,38.2,38.37,125800.0,29.1602,29.29,29.1602,29.29,125800.0
2014-05-02 09:30:00,38.51,38.86,38.41,38.86,396200.0,29.3968,29.664,29.3205,29.664,396200.0
2014-05-02 09:40:00,38.86,38.98,38.78,38.91,322700.0,29.664,29.7556,29.6029,29.7022,322700.0
2014-05-02 09:50:00,38.9,38.96,38.82,38.92,119100.0,29.6946,29.7404,29.6335,29.7098,119100.0
2014-05-02 10:00:00,38.88,39.01,38.83,38.98,118600.0,29.6793,29.7785,29.6411,29.7556,118600.0
2014-05-02 10:10:00,38.97,39.18,38.97,39.12,131700.0,29.748,29.9083,29.748,29.8625,131700.0
2014-05-02 10:20:00,39.13,39.13,39.02,39.07,130300.0,29.8701,29.8701,29.7862,29.8243,130300.0
2014-05-02 10:30:00,39.06,39.16,39.04,39.1,42100.0,29.8167,29.893,29.8014,29.8472,42100.0
2014-05-02 10:40:00,39.09,39.12,38.63,38.63,347400.0,29.8396,29.8625,29.4884,29.4884,347400.0
2014-05-02 10:50:00,38.62,38.76,38.51,38.7,302500.0,29.4808,29.5877,29.3968,29.5419,302500.0
2014-05-02 11:00:00,38.69,38.79,38.69,38.76,62800.0,29.5342,29.6106,29.5342,29.5877,62800.0
2014-05-02 11:10:00,38.76,38.76,38.65,38.74,23800.0,29.5877,29.5877,29.5037,29.5724,23800.0
2014-05-02 11:20:00,38.74,38.8,38.73,38.74,69900.0,29.5724,29.6182,29.5648,29.5724,69900.0
2014-05-02 11:30:00,38.73,38.81,38.72,38.76,27600.0,29.5648,29.6258,29.5571,29.5877,27600.0
2014-05-02 11:40:00,38.75,38.75,38.63,38.73,21200.0,29.58,29.58,29.4884,29.5648,21200.0
2014-05-02 11:50:00,38.72,38.78,38.72,38.77,45500.0,29.5571,29.6029,29.5571,29.5953,45500.0
2014-05-02 12:00:00,38.76,38.76,38.66,38.67,14600.0,29.5877,29.5877,29.5113,29.519,14600.0
2014-05-02 12:10:00,38.67,38.69,38.66,38.69,4300.0,29.519,29.5342,29.5113,29.5342,4300.0
2014-05-02 12:20:00,38.69,38.7,38.68,38.68,4600.0,29.5342,29.5419,29.5266,29.5266,4600.0
2014-05-02 12:30:00,38.69,38.76,38.67,38.75,9500.0,29.5342,29.5877,29.519,29.58,9500.0
2014-05-02 12:40:00,38.75,38.78,38.74,38.75,31200.0,29.58,29.6029,29.5724,29.58,31200.0
2014-05-02 12:50:00,38.73,38.73,38.71,38.72,8300.0,29.5648,29.5648,29.5495,29.5571,8300.0
2014-05-02 13:00:00,38.72,38.73,38.64,38.64,15600.0,29.5571,29.5648,29.4961,29.4961,15600.0
2014-05-02 13:10:00,38.64,38.64,38.56,38.56,87800.0,29.4961,29.4961,29.435,29.435,87800.0
2014-05-02 13:20:00,38.55,38.55,38.48,38.48,53100.0,29.4274,29.4274,29.3739,29.3739,53100.0
2014-05-02 13:30:00,38.48,38.54,38.46,38.48,48500.0,29.3739,29.4197,29.3587,29.3739,48500.0
2014-05-02 13:40:00,38.48,38.55,38.48,38.52,42000.0,29.3739,29.4274,29.3739,29.4045,42000.0
2014-05-02 13:50:00,38.53,38.54,38.48,38.48,18700.0,29.4121,29.4197,29.3739,29.3739,18700.0
2014-05-02 14:00:00,38.47,38.5,38.41,38.46,22900.0,29.3663,29.3892,29.3205,29.3587,22900.0
2014-05-02 14:10:00,38.47,38.57,38.47,38.54,8500.0,29.3663,29.4426,29.3663,29.4197,8500.0
2014-05-02 14:20:00,38.55,38.55,38.48,38.5,13400.0,29.4274,29.4274,29.3739,29.3892,13400.0
2014-05-02 14:30:00,38.49,38.57,38.48,38.55,12600.0,29.3816,29.4426,29.3739,29.4274,12600.0
2014-05-02 14:40:00,38.55,38.56,38.53,38.53,31800.0,29.4274,29.435,29.4121,29.4121,31800.0
2014-05-02 14:50:00,38.54,38.57,38.54,38.55,17200.0,29.4197,29.4426,29.4197,29.4274,17200.0
2014-05-02 15:00:00,38.55,38.6,38.54,38.6,24100.0,29.4274,29.4655,29.4197,29.4655,24100.0
2014-05-02 15:10:00,38.58,38.59,38.52,38.53,56500.0,29.4503,29.4579,29.4045,29.4121,56500.0
2014-05-02 15:20:00,38.53,38.55,38.48,38.48,14300.0,29.4121,29.4274,29.3739,29.3739,14300.0
2014-05-02 15:30:00,38.47,38.5,38.45,38.45,18700.0,29.3663,29.3892,29.351,29.351,18700.0
2014-05-02 15:40:00,38.46,38.51,38.46,38.51,37000.0,29.3587,29.3968,29.3587,29.3968,37000.0
2014-05-02 15:50:00,38.51,38.57,38.51,38.55,128300.0,29.3968,29.4426,29.3968,29.4274,128300.0
2014-05-05 09:30:00,38.26,38.34,38.02,38.02,136800.0,29.206,29.2671,29.0228,29.0228,136800.0
2014-05-05 09:40:00,38.0,38.01,37.9,37.98,55900.0,29.0075,29.0152,28.9312,28.9923,55900.0
2014-05-05 09:50:00,37.96,38.18,37.96,38.18,34100.0,28.977,29.1449,28.977,29.1449,34100.0
2014-05-05 10:00:00,38.24,38.28,38.09,38.09,36300.0,29.1907,29.2213,29.0762,29.0762,36300.0
2014-05-05 10:10:00,38.09,38.24,38.09,38.24,61600.0,29.0762,29.1907,29.0762,29.1907,61600.0
2014-05-05 10:20:00,38.25,38.3,38.09,38.09,77500.0,29.1984,29.2365,29.0762,29.0762,77500.0
2014-05-05 10:30:00,38.11,38.3,38.11,38.27,45300.0,29.0915,29.2365,29.0915,29.2136,45300.0
2014-05-05 10:40:00,38.28,38.39,38.28,38.31,46100.0,29.2213,29.3052,29.2213,29.2442,46100.0
2014-05-05 10:50:00,38.31,38.35,38.27,38.3,20800.0,29.2442,29.2747,29.2136,29.2365,20800.0
2014-05-05 11:00:00,38.3,38.3,38.14,38.22,32100.0,29.2365,29.2365,29.1144,29.1755,32100.0
2014-05-05 11:10:00,38.22,38.29,38.19,38.21,8900.0,29.1755,29.2289,29.1526,29.1678,8900.0
2014-05-05 11:20:00,38.21,38.26,38.2,38.24,14300.0,29.1678,29.206,29.1602,29.1907,14300.0
2014-05-05 11:30:00,38.24,38.28,38.23,38.25,8200.0,29.1907,29.2213,29.1831,29.1984,8200.0
2014-05-05 11:40:00,38.26,38.3,38.17,38.2,17300.0,29.206,29.2365,29.1373,29.1602,17300.0
2014-05-05 11:50:00,38.21,38.25,38.18,38.24,15500.0,29.1678,29.1984,29.1449,29.1907,15500.0
2014-05-05 12:00:00,38.24,38.27,38.18,38.19,18000.0,29.1907,29.2136,29.1449,29.1526,18000.0
2014-05-05 12:10:00,38.19,38.25,38.19,38.23,6800.0,29.1526,29.1984,29.1526,29.1831,6800.0
2014-05-05 12:20:00,38.22,38.25,38.22,38.24,4300.0,29.1755,29.1984,29.1755,29.1907,4300.0
2014-05-05 12:30:00,38.23,38.23,38.2,38.22,4200.0,29.1831,29.1831,29.1602,29.1755,4200.0
2014-05-05 12:40:00,38.22,38.22,38.19,38.19,18800.0,29.1755,29.1755,29.1526,29.1526,18800.0
2014-05-05 12:50:00,38.19,38.2,38.14,38.14,37800.0,29.1526,29.1602,29.1144,29.1144,37800.0
2014-05-05 13:00:00,38.13,38.16,38.13,38.14,8500.0,29.1068,29.1297,29.1068,29.1144,8500.0
2014-05-05 13:10:00,38.14,38.14,38.06,38.09,49300.0,29.1144,29.1144,29.0533,29.0762,49300.0
2014-05-05 13:20:00,38.08,38.12,38.07,38.09,33100.0,29.0686,29.0991,29.061,29.0762,33100.0
2014-05-05 13:30:00,38.1,38.13,38.09,38.11,18200.0,29.0839,29.1068,29.0762,29.0915,18200.0
2014-05-05 13:40:00,38.1,38.13,38.09,38.13,7000.0,29.0839,29.1068,29.0762,29.1068,7000.0
2014-05-05 13:50:00,38.13,38.13,38.1,38.11,15800.0,29.1068,29.1068,29.0839,29.0915,15800.0
2014-05-05 14:00:00,38.11,38.15,38.11,38.15,9200.0,29.0915,29.122,29.0915,29.122,9200.0
2014-05-05 14:10:00,38.16,38.17,38.13,38.14,9900.0,29.1297,29.1373,29.1068,29.1144,9900.0
2014-05-05 14:20:00,38.15,38.17,38.14,38.15,6700.0,29.122,29.1373,29.1144,29.122,6700.0
2014-05-05 14:30:00,38.15,38.15,38.11,38.14,9700.0,29.122,29.122,29.0915,29.1144,9700.0
2014-05-05 14:40:00,38.14,38.21,38.13,38.21,14200.0,29.1144,29.1678,29.1068,29.1678,14200.0
2014-05-05 14:50:00,38.22,38.25,38.21,38.25,14800.0,29.1755,29.1984,29.1678,29.1984,14800.0
2014-05-05 15:00:00,38.24,38.24,38.21,38.23,10300.0,29.1907,29.1907,29.1678,29.1831,10300.0
2014-05-05 15:10:00,38.24,38.25,38.18,38.2,20300.0,29.1907,29.1984,29.1449,29.1602,20300.0
2014-05-05 15:20:00,38.2,38.24,38.2,38.24,42500.0,29.1602,29.1907,29.1602,29.1907,42500.0
2014-05-05 15:30:00,38.25,38.26,38.23,38.23,42300.0,29.1984,29.206,29.1831,29.1831,42300.0
2014-05-05 15:40:00,38.24,38.24,38.16,38.2,45900.0,29.1907,29.1907,29.1297,29.1602,45900.0
2014-05-05 15:50:00,38.2,38.25,38.2,38.23,72800.0,29.1602,29.1984,29.1602,29.1831,72800.0
2014-05-06 09:30:00,38.14,38.18,37.95,37.98,279500.0,29.1144,29.1449,28.9694,28.9923,279500.0
2014-05-06 09:40:00,37.92,38.06,37.9,38.04,143400.0,28.9465,29.0533,28.9312,29.0381,143400.0
2014-05-06 09:50:00,38.05,38.07,37.95,38.07,41600.0,29.0457,29.061,28.9694,29.061,41600.0
2014-05-06 10:00:00,38.05,38.11,38.02,38.03,279200.0,29.0457,29.0915,29.0228,29.0304,279200.0
2014-05-06 10:10:00,38.04,38.15,38.03,38.1,212700.0,29.0381,29.122,29.0304,29.0839,212700.0
2014-05-06 10:20:00,38.1,38.25,38.09,38.25,157400.0,29.0839,29.1984,29.0762,29.1984,157400.0
2014-05-06 10:30:00,38.25,38.34,38.25,38.25,107400.0,29.1984,29.2671,29.1984,29.1984,107400.0
2014-05-06 10:40:00,38.25,38.25,38.14,38.16,43300.0,29.1984,29.1984,29.1144,29.1297,43300.0
2014-05-06 10:50:00,38.15,38.15,37.94,37.98,105800.0,29.122,29.122,28.9617,28.9923,105800.0
2014-05-06 11:00:00,37.98,38.02,37.95,37.99,65600.0,28.9923,29.0228,28.9694,28.9999,65600.0
2014-05-06 11:10:00,38.0,38.02,38.0,38.0,18800.0,29.0075,29.0228,29.0075,29.0075,18800.0
2014-05-06 11:20:00,38.01,38.02,37.98,37.99,48700.0,29.0152,29.0228,28.9923,28.9999,48700.0
2014-05-06 11:30:00,37.99,38.02,37.95,38.0,45800.0,28.9999,29.0228,28.9694,29.0075,45800.0
2014-05-06 11:40:00,37.99,38.02,37.97,38.02,22900.0,28.9999,29.0228,28.9846,29.0228,22900.0
2014-05-06 11:50:00,38.01,38.03,37.99,38.02,11700.0,29.0152,29.0304,28.9999,29.0228,11700.0
2014-05-06 12:00:00,38.02,38.04,38.0,38.01,21800.0,29.0228,29.0381,29.0075,29.0152,21800.0
2014-05-06 12:10:00,38.01,38.01,37.93,37.95,10900.0,29.0152,29.0152,28.9541,28.9694,10900.0
2014-05-06 12:20:00,37.95,37.95,37.87,37.9,31200.0,28.9694,28.9694,28.9083,28.9312,31200.0
2014-05-06 12:30:00,37.9,37.95,37.9,37.95,9800.0,28.9312,28.9694,28.9312,28.9694,9800.0
2014-05-06 12:40:00,37.94,37.97,37.93,37.97,54600.0,28.9617,28.9846,28.9541,28.9846,54600.0
2014-05-06 12:50:00,37.96,37.96,37.95,37.96,7200.0,28.977,28.977,28.9694,28.977,7200.0
2014-05-06 13:00:00,37.96,37.98,37.93,37.93,56400.0,28.977,28.9923,28.9541,28.9541,56400.0
2014-05-06 13:10:00,37.92,37.95,37.92,37.93,17500.0,28.9465,28.9694,28.9465,28.9541,17500.0
2014-05-06 13:20:00,37.93,37.94,37.83,37.83,34400.0,28.9541,28.9617,28.8778,28.8778,34400.0
2014-05-06 13:30:00,37.83,37.85,37.78,37.8,378400.0,28.8778,28.893,28.8396,28.8549,378400.0
2014-05-06 13:40:00,37.8,37.8,37.69,37.75,193800.0,28.8549,28.8549,28.7709,28.8167,193800.0
2014-05-06 13:50:00,37.75,37.79,37.73,37.73,87700.0,28.8167,28.8472,28.8014,28.8014,87700.0
2014-05-06 14:00:00,37.73,37.73,37.68,37.73,44800.0,28.8014,28.8014,28.7633,28.8014,44800.0
2014-05-06 14:10:00,37.73,37.76,37.72,37.75,55800.0,28.8014,28.8243,28.7938,28.8167,55800.0
2014-05-06 14:20:00,37.75,37.75,37.68,37.71,31500.0,28.8167,28.8167,28.7633,28.7862,31500.0
2014-05-06 14:30:00,37.7,37.73,37.67,37.7,59900.0,28.7785,28.8014,28.7556,28.7785,59900.0
2014-05-06 14:40:00,37.7,37.75,37.69,37.69,48000.0,28.7785,28.8167,28.7709,28.7709,48000.0
2014-05-06 14:50:00,37.69,37.74,37.69,37.71,45200.0,28.7709,28.8091,28.7709,28.7862,45200.0
2014-05-06 15:00:00,37.71,37.73,37.66,37.73,92500.0,28.7862,28.8014,28.748,28.8014,92500.0
2014-05-06 15:10:00,37.73,37.77,37.69,37.76,56600.0,28.8014,28.832,28.7709,28.8243,56600.0
2014-05-06 15:20:00,37.76,37.77,37.73,37.75,58700.0,28.8243,28.832,28.8014,28.8167,58700.0
2014-05-06 15:30:00,37.75,37.78,37.72,37.78,57900.0,28.8167,28.8396,28.7938,28.8396,57900.0
2014-05-06 15:40:00,37.78,37.78,37.74,37.75,80500.0,28.8396,28.8396,28.8091,28.8167,80500.0
2014-05-06 15:50:00,37.74,37.75,37.66,37.66,273300.0,28.8091,28.8167,28.748,28.748,273300.0
2014-05-07 09:30:00,37.71,37.9,37.71,37.81,77800.0,28.7862,28.9312,28.7862,28.8625,77800.0
2014-05-07 09:40:00,37.81,37.94,37.74,37.91,64500.0,28.8625,28.9617,28.8091,28.9388,64500.0
2014-05-07 09:50:00,37.94,37.94,37.73,37.74,56200.0,28.9617,28.9617,28.8014,28.8091,56200.0
2014-05-07 10:00:00,37.74,37.81,37.44,37.47,149600.0,28.8091,28.8625,28.5801,28.603,149600.0
2014-05-07 10:10:00,37.47,37.47,37.33,37.43,203300.0,28.603,28.603,28.4961,28.5724,203300.0
2014-05-07 10:20:00,37.43,37.56,37.4,37.56,71000.0,28.5724,28.6717,28.5495,28.6717,71000.0
2014-05-07 10:30:00,37.56,37.76,37.53,37.75,132700.0,28.6717,28.8243,28.6488,28.8167,132700.0
2014-05-07 10:40:00,37.76,37.77,37.51,37.61,561500.0,28.8243,28.832,28.6335,28.7098,561500.0
2014-05-07 10:50:00,37.6,37.67,37.59,37.67,77300.0,28.7022,28.7556,28.6946,28.7556,77300.0
2014-05-07 11:00:00,37.67,37.69,37.56,37.67,91300.0,28.7556,28.7709,28.6717,28.7556,91300.0
2014-05-07 11:10:00,37.68,37.79,37.67,37.68,58200.0,28.7633,28.8472,28.7556,28.7633,58200.0
2014-05-07 11:20:00,37.68,37.68,37.56,37.61,70400.0,28.7633,28.7633,28.6717,28.7098,70400.0
2014-05-07 11:30:00,37.62,37.75,37.61,37.75,81300.0,28.7175,28.8167,28.7098,28.8167,81300.0
2014-05-07 11:40:00,37.75,37.87,37.73,37.83,58800.0,28.8167,28.9083,28.8014,28.8778,58800.0
2014-05-07 11:50:00,37.84,37.86,37.81,37.81,19300.0,28.8854,28.9007,28.8625,28.8625,19300.0
2014-05-07 12:00:00,37.81,37.81,37.7,37.76,21300.0,28.8625,28.8625,28.7785,28.8243,21300.0
2014-05-07 12:10:00,37.77,37.81,37.77,37.8,25700.0,28.832,28.8625,28.832,28.8549,25700.0
2014-05-07 12:20:00,37.82,37.9,37.82,37.9,82700.0,28.8701,28.9312,28.8701,28.9312,82700.0
2014-05-07 12:30:00,37.89,37.89,37.79,37.83,13500.0,28.9236,28.9236,28.8472,28.8778,13500.0
2014-05-07 12:40:00,37.83,37.83,37.71,37.75,12600.0,28.8778,28.8778,28.7862,28.8167,12600.0
2014-05-07 12:50:00,37.75,37.83,37.73,37.78,9600.0,28.8167,28.8778,28.8014,28.8396,9600.0
2014-05-07 13:00:00,37.76,37.81,37.7,37.71,13000.0,28.8243,28.8625,28.7785,28.7862,13000.0
2014-05-07 13:10:00,37.72,37.83,37.72,37.81,11200.0,28.7938,28.8778,28.7938,28.8625,11200.0
2014-05-07 13:20:00,37.8,37.81,37.75,37.76,19800.0,28.8549,28.8625,28.8167,28.8243,19800.0
2014-05-07 13:30:00,37.77,37.81,37.76,37.77,11900.0,28.832,28.8625,28.8243,28.832,11900.0
2014-05-07 13:40:00,37.77,37.79,37.73,37.73,5400.0,28.832,28.8472,28.8014,28.8014,5400.0
2014-05-07 13:50:00,37.74,37.77,37.66,37.66,10500.0,28.8091,28.832,28.748,28.748,10500.0
2014-05-07 14:00:00,37.66,37.8,37.66,37.77,52600.0,28.748,28.8549,28.748,28.832,52600.0
2014-05-07 14:10:00,37.77,37.84,37.73,37.84,22100.0,28.832,28.8854,28.8014,28.8854,22100.0
2014-05-07 14:20:00,37.83,37.89,37.82,37.89,12500.0,28.8778,28.9236,28.8701,28.9236,12500.0
2014-05-07 14:30:00,37.89,37.9,37.87,37.9,16400.0,28.9236,28.9312,28.9083,28.9312,16400.0
2014-05-07 14:40:00,37.9,37.93,37.89,37.91,90900.0,28.9312,28.9541,28.9236,28.9388,90900.0
2014-05-07 14:50:00,37.9,37.91,37.85,37.89,28800.0,28.9312,28.9388,28.893,28.9236,28800.0
2014-05-07 15:00:00,37.89,37.89,37.8,37.88,29400.0,28.9236,28.9236,28.8549,28.9159,29400.0
2014-05-07 15:10:00,37.89,37.9,37.87,37.87,9400.0,28.9236,28.9312,28.9083,28.9083,9400.0
2014-05-07 15:20:00,37.86,37.92,37.8,37.88,34300.0,28.9007,28.9465,28.8549,28.9159,34300.0
2014-05-07 15:30:00,37.88,37.93,37.87,37.92,39000.0,28.9159,28.9541,28.9083,28.9465,39000.0
2014-05-07 15:40:00,37.93,38.0,37.92,37.98,66900.0,28.9541,29.0075,28.9465,28.9923,66900.0
2014-05-07 15:50:00,37.98,38.07,37.98,38.05,207100.0,28.9923,29.061,28.9923,29.0457,207100.0
2014-05-08 09:30:00,37.93,38.18,37.81,38.16,111000.0,28.9541,29.1449,28.8625,29.1297,111000.0
2014-05-08 09:40:00,38.16,38.3,38.16,38.21,167000.0,29.1297,29.2365,29.1297,29.1678,167000.0
2014-05-08 09:50:00,38.21,38.27,38.16,38.2,98900.0,29.1678,29.2136,29.1297,29.1602,98900.0
2014-05-08 10:00:00,38.2,38.39,38.2,38.35,48600.0,29.1602,29.3052,29.1602,29.2747,48600.0
2014-05-08 10:10:00,38.35,38.44,38.32,38.34,246200.0,29.2747,29.3434,29.2518,29.2671,246200.0
2014-05-08 10:20:00,38.34,38.37,38.25,38.25,124500.0,29.2671,29.29,29.1984,29.1984,124500.0
2014-05-08 10:30:00,38.24,38.29,38.22,38.26,15600.0,29.1907,29.2289,29.1755,29.206,15600.0
2014-05-08 10:40:00,38.27,38.31,38.18,38.25,28400.0,29.2136,29.2442,29.1449,29.1984,28400.0
2014-05-08 10:50:00,38.25,38.31,38.25,38.26,21800.0,29.1984,29.2442,29.1984,29.206,21800.0
2014-05-08 11:00:00,38.25,38.32,38.2,38.29,197800.0,29.1984,29.2518,29.1602,29.2289,197800.0
2014-05-08 11:10:00,38.3,38.31,38.25,38.29,25600.0,29.2365,29.2442,29.1984,29.2289,25600.0
2014-05-08 11:20:00,38.28,38.31,38.26,38.27,36000.0,29.2213,29.2442,29.206,29.2136,36000.0
2014-05-08 11:30:00,38.27,38.36,38.27,38.33,11800.0,29.2136,29.2823,29.2136,29.2594,11800.0
2014-05-08 11:40:00,38.33,38.33,38.26,38.29,70900.0,29.2594,29.2594,29.206,29.2289,70900.0
2014-05-08 11:50:00,38.29,38.3,38.26,38.26,76200.0,29.2289,29.2365,29.206,29.206,76200.0
2014-05-08 12:00:00,38.26,38.26,38.21,38.24,56700.0,29.206,29.206,29.1678,29.1907,56700.0
2014-05-08 12:10:00,38.24,38.28,38.19,38.19,44300.0,29.1907,29.2213,29.1526,29.1526,44300.0
2014-05-08 12:20:00,38.19,38.31,38.18,38.29,37700.0,29.1526,29.2442,29.1449,29.2289,37700.0
2014-05-08 12:30:00,38.29,38.33,38.29,38.32,6800.0,29.2289,29.2594,29.2289,29.2518,6800.0
2014-05-08 12:40:00,38.32,38.32,38.25,38.26,53300.0,29.2518,29.2518,29.1984,29.206,53300.0
2014-05-08 12:50:00,38.25,38.26,38.11,38.18,67900.0,29.1984,29.206,29.0915,29.1449,67900.0
2014-05-08 13:00:00,38.16,38.26,38.12,38.2,110400.0,29.1297,29.206,29.0991,29.1602,110400.0
2014-05-08 13:10:00,38.2,38.2,38.13,38.14,92300.0,29.1602,29.1602,29.1068,29.1144,92300.0
2014-05-08 13:20:00,38.15,38.18,38.12,38.17,81000.0,29.122,29.1449,29.0991,29.1373,81000.0
2014-05-08 13:30:00,38.16,38.21,38.11,38.17,25100.0,29.1297,29.1678,29.0915,29.1373,25100.0
2014-05-08 13:40:00,38.16,38.18,38.05,38.05,28900.0,29.1297,29.1449,29.0457,29.0457,28900.0
2014-05-08 13:50:00,38.05,38.09,38.0,38.04,71300.0,29.0457,29.0762,29.0075,29.0381,71300.0
2014-05-08 14:00:00,38.04,38.04,37.92,37.94,55100.0,29.0381,29.0381,28.9465,28.9617,55100.0
2014-05-08 14:10:00,37.93,37.99,37.89,37.99,87700.0,28.9541,28.9999,28.9236,28.9999,87700.0
2014-05-08 14:20:00,37.99,38.04,37.95,38.03,18500.0,28.9999,29.0381,28.9694,29.0304,18500.0
2014-05-08 14:30:00,38.03,38.04,37.97,37.97,11100.0,29.0304,29.0381,28.9846,28.9846,11100.0
2014-05-08 14:40:00,37.96,37.99,37.84,37.89,80000.0,28.977,28.9999,28.8854,28.9236,80000.0
2014-05-08 14:50:00,37.89,37.95,37.85,37.9,87200.0,28.9236,28.9694,28.893,28.9312,87200.0
2014-05-08 15:00:00,37.9,37.9,37.8,37.83,83900.0,28.9312,28.9312,28.8549,28.8778,83900.0
2014-05-08 15:10:00,37.81,37.91,37.79,37.91,36100.0,28.8625,28.9388,28.8472,28.9388,36100.0
2014-05-08 15:20:00,37.9,37.95,37.9,37.94,62500.0,28.9312,28.9694,28.9312,28.9617,62500.0
2014-05-08 15:30:00,37.94,37.95,37.87,37.9,39000.0,28.9617,28.9694,28.9083,28.9312,39000.0
2014-05-08 15:40:00,37.9,37.92,37.85,37.86,44600.0,28.9312,28.9465,28.893,28.9007,44600.0
2014-05-08 15:50:00,37.86,37.9,37.83,37.89,275700.0,28.9007,28.9312,28.8778,28.9236,275700.0
2014-05-09 09:30:00,37.86,37.86,37.7,37.75,25500.0,28.9007,28.9007,28.7785,28.8167,25500.0
2014-05-09 09:40:00,37.73,37.76,37.59,37.76,48100.0,28.8014,28.8243,28.6946,28.8243,48100.0
2014-05-09 09:50:00,37.76,37.77,37.58,37.63,35400.0,28.8243,28.832,28.6869,28.7251,35400.0
2014-05-09 10:00:00,37.6,37.76,37.6,37.72,77100.0,28.7022,28.8243,28.7022,28.7938,77100.0
2014-05-09 10:10:00,37.73,37.93,37.73,37.81,55900.0,28.8014,28.9541,28.8014,28.8625,55900.0
2014-05-09 10:20:00,37.82,37.85,37.77,37.85,35300.0,28.8701,28.893,28.832,28.893,35300.0
2014-05-09 10:30:00,37.85,38.09,37.84,38.0,120100.0,28.893,29.0762,28.8854,29.0075,120100.0
2014-05-09 10:40:00,38.01,38.02,37.91,37.96,36900.0,29.0152,29.0228,28.9388,28.977,36900.0
2014-05-09 10:50:00,37.96,37.98,37.91,37.91,12300.0,28.977,28.9923,28.9388,28.9388,12300.0
2014-05-09 11:00:00,37.9,37.91,37.78,37.79,18300.0,28.9312,28.9388,28.8396,28.8472,18300.0
2014-05-09 11:10:00,37.76,37.81,37.76,37.81,31900.0,28.8243,28.8625,28.8243,28.8625,31900.0
2014-05-09 11:20:00,37.8,37.87,37.8,37.86,17000.0,28.8549,28.9083,28.8549,28.9007,17000.0
2014-05-09 11:30:00,37.87,37.97,37.86,37.94,24100.0,28.9083,28.9846,28.9007,28.9617,24100.0
2014-05-09 11:40:00,37.93,37.95,37.89,37.95,10300.0,28.9541,28.9694,28.9236,28.9694,10300.0
2014-05-09 11:50:00,37.94,37.96,37.93,37.95,12900.0,28.9617,28.977,28.9541,28.9694,12900.0
2014-05-09 12:00:00,37.94,37.95,37.89,37.93,16300.0,28.9617,28.9694,28.9236,28.9541,16300.0
2014-05-09 12:10:00,37.93,37.97,37.91,37.97,22900.0,28.9541,28.9846,28.9388,28.9846,22900.0
2014-05-09 12:20:00,37.97,37.97,37.94,37.95,16600.0,28.9846,28.9846,28.9617,28.9694,16600.0
2014-05-09 12:30:00,37.96,38.17,37.96,38.15,73300.0,28.977,29.1373,28.977,29.122,73300.0
2014-05-09 12:40:00,38.17,38.18,38.11,38.17,71700.0,29.1373,29.1449,29.0915,29.1373,71700.0
2014-05-09 12:50:00,38.18,38.22,38.15,38.18,32700.0,29.1449,29.1755,29.122,29.1449,32700.0
2014-05-09 13:00:00,38.18,38.2,38.17,38.19,9700.0,29.1449,29.1602,29.1373,29.1526,9700.0
2014-05-09 13:10:00,38.19,38.21,38.19,38.19,2400.0,29.1526,29.1678,29.1526,29.1526,2400.0
2014-05-09 13:20:00,38.18,38.19,38.16,38.16,5000.0,29.1449,29.1526,29.1297,29.1297,5000.0
2014-05-09 13:30:00,38.16,38.19,38.09,38.13,28800.0,29.1297,29.1526,29.0762,29.1068,28800.0
2014-05-09 13:40:00,38.14,38.14,38.08,38.08,23200.0,29.1144,29.1144,29.0686,29.0686,23200.0
2014-05-09 13:50:00,38.08,38.08,38.05,38.05,21700.0,29.0686,29.0686,29.0457,29.0457,21700.0
2014-05-09 14:00:00,38.05,38.08,38.04,38.07,19600.0,29.0457,29.0686,29.0381,29.061,19600.0
2014-05-09 14:10:00,38.07,38.08,38.0,38.01,27900.0,29.061,29.0686,29.0075,29.0152,27900.0
2014-05-09 14:20:00,38.01,38.05,38.0,38.04,17300.0,29.0152,29.0457,29.0075,29.0381,17300.0
2014-05-09 14:30:00,38.03,38.11,38.03,38.08,46300.0,29.0304,29.0915,29.0304,29.0686,46300.0
2014-05-09 14:40:00,38.07,38.07,38.04,38.04,14600.0,29.061,29.061,29.0381,29.0381,14600.0
2014-05-09 14:50:00,38.04,38.11,38.03,38.09,17300.0,29.0381,29.0915,29.0304,29.0762,17300.0
2014-05-09 15:00:00,38.09,38.15,38.09,38.14,19800.0,29.0762,29.122,29.0762,29.1144,19800.0
2014-05-09 15:10:00,38.14,38.15,38.1,38.1,11800.0,29.1144,29.122,29.0839,29.0839,11800.0
2014-05-09 15:20:00,38.1,38.11,38.05,38.1,69400.0,29.0839,29.0915,29.0457,29.0839,69400.0
2014-05-09 15:30:00,38.09,38.16,38.05,38.16,57200.0,29.0762,29.1297,29.0457,29.1297,57200.0
2014-05-09 15:40:00,38.16,38.19,38.15,38.17,52900.0,29.1297,29.1526,29.122,29.1373,52900.0
2014-05-09 15:50:00,38.17,38.22,38.14,38.22,63000.0,29.1373,29.1755,29.1144,29.1755,63000.0
2014-05-12 09:30:00,38.36,38.42,38.24,38.32,429200.0,29.2823,29.3281,29.1907,29.2518,429200.0
2014-05-12 09:40:00,38.33,38.48,38.32,38.42,465700.0,29.2594,29.3739,29.2518,29.3281,465700.0
2014-05-12 09:50:00,38.43,38.52,38.42,38.44,365100.0,29.3358,29.4045,29.3281,29.3434,365100.0
2014-05-12 10:00:00,38.45,38.61,38.44,38.59,148900.0,29.351,29.4732,29.3434,29.4579,148900.0
2014-05-12 10:10:00,38.59,38.83,38.59,38.82,86000.0,29.4579,29.6411,29.4579,29.6335,86000.0
2014-05-12 10:20:00,38.83,38.85,38.72,38.72,85800.0,29.6411,29.6564,29.5571,29.5571,85800.0
2014-05-12 10:30:00,38.72,38.83,38.72,38.82,160200.0,29.5571,29.6411,29.5571,29.6335,160200.0
2014-05-12 10:40:00,38.83,38.87,38.76,38.76,107000.0,29.6411,29.6716,29.5877,29.5877,107000.0
2014-05-12 10:50:00,38.77,38.78,38.64,38.69,56000.0,29.5953,29.6029,29.4961,29.5342,56000.0
2014-05-12 11:00:00,38.7,38.84,38.7,38.84,27100.0,29.5419,29.6487,29.5419,29.6487,27100.0
2014-05-12 11:10:00,38.84,38.87,38.79,38.81,163100.0,29.6487,29.6716,29.6106,29.6258,163100.0
2014-05-12 11:20:00,38.8,38.81,38.75,38.81,33900.0,29.6182,29.6258,29.58,29.6258,33900.0
2014-05-12 11:30:00,38.81,38.87,38.81,38.83,25600.0,29.6258,29.6716,29.6258,29.6411,25600.0
2014-05-12 11:40:00,38.84,38.91,38.84,38.9,57400.0,29.6487,29.7022,29.6487,29.6946,57400.0
2014-05-12 11:50:00,38.9,38.9,38.82,38.84,49300.0,29.6946,29.6946,29.6335,29.6487,49300.0
2014-05-12 12:00:00,38.84,38.87,38.82,38.85,8700.0,29.6487,29.6716,29.6335,29.6564,8700.0
2014-05-12 12:10:00,38.85,38.86,38.83,38.86,9200.0,29.6564,29.664,29.6411,29.664,9200.0
2014-05-12 12:20:00,38.86,38.9,38.86,38.88,24700.0,29.664,29.6946,29.664,29.6793,24700.0
2014-05-12 12:30:00,38.88,38.88,38.86,38.87,21600.0,29.6793,29.6793,29.664,29.6716,21600.0
2014-05-12 12:40:00,38.87,38.87,38.84,38.85,27700.0,29.6716,29.6716,29.6487,29.6564,27700.0
2014-05-12 12:50:00,38.86,38.89,38.85,38.89,24400.0,29.664,29.6869,29.6564,29.6869,24400.0
2014-05-12 13:00:00,38.89,38.92,38.88,38.92,21400.0,29.6869,29.7098,29.6793,29.7098,21400.0
2014-05-12 13:10:00,38.91,38.94,38.91,38.94,49000.0,29.7022,29.7251,29.7022,29.7251,49000.0
2014-05-12 13:20:00,38.93,38.98,38.92,38.98,67100.0,29.7175,29.7556,29.7098,29.7556,67100.0
2014-05-12 13:30:00,38.98,38.98,38.95,38.98,32000.0,29.7556,29.7556,29.7327,29.7556,32000.0
2014-05-12 13:40:00,38.98,38.99,38.96,38.98,37400.0,29.7556,29.7633,29.7404,29.7556,37400.0
2014-05-12 13:50:00,38.98,39.02,38.98,39.01,37200.0,29.7556,29.7862,29.7556,29.7785,37200.0
2014-05-12 14:00:00,39.01,39.03,38.97,39.03,59200.0,29.7785,29.7938,29.748,29.7938,59200.0
2014-05-12 14:10:00,39.03,39.04,39.0,39.0,88300.0,29.7938,29.8014,29.7709,29.7709,88300.0
2014-05-12 14:20:00,39.0,39.01,38.96,38.96,140000.0,29.7709,29.7785,29.7404,29.7404,140000.0
2014-05-12 14:30:00,38.97,38.97,38.92,38.95,280800.0,29.748,29.748,29.7098,29.7327,280800.0
2014-05-12 14:40:00,38.95,38.97,38.95,38.97,86700.0,29.7327,29.748,29.7327,29.748,86700.0
2014-05-12 14:50:00,38.97,38.98,38.95,38.97,193100.0,29.748,29.7556,29.7327,29.748,193100.0
2014-05-12 15:00:00,38.97,38.98,38.95,38.97,115900.0,29.748,29.7556,29.7327,29.748,115900.0
2014-05-12 15:10:00,38.97,38.99,38.96,38.98,61300.0,29.748,29.7633,29.7404,29.7556,61300.0
2014-05-12 15:20:00,38.98,38.98,38.97,38.97,47300.0,29.7556,29.7556,29.748,29.748,47300.0
2014-05-12 15:30:00,38.97,39.01,38.97,39.01,78200.0,29.748,29.7785,29.748,29.7785,78200.0
2014-05-12 15:40:00,39.01,39.02,39.0,39.0,94200.0,29.7785,29.7862,29.7709,29.7709,94200.0
2014-05-12 15:50:00,39.01,39.03,38.96,38.97,231100.0,29.7785,29.7938,29.7404,29.748,231100.0
2014-05-13 09:30:00,38.96,38.96,38.76,38.79,32500.0,29.7404,29.7404,29.5877,29.6106,32500.0
2014-05-13 09:40:00,38.79,38.95,38.73,38.82,140200.0,29.6106,29.7327,29.5648,29.6335,140200.0
2014-05-13 09:50:00,38.84,38.9,38.71,38.75,188800.0,29.6487,29.6946,29.5495,29.58,188800.0
2014-05-13 10:00:00,38.77,38.82,38.75,38.8,36900.0,29.5953,29.6335,29.58,29.6182,36900.0
2014-05-13 10:10:00,38.77,38.84,38.76,38.8,14400.0,29.5953,29.6487,29.5877,29.6182,14400.0
2014-05-13 10:20:00,38.79,38.83,38.73,38.83,20700.0,29.6106,29.6411,29.5648,29.6411,20700.0
2014-05-13 10:30:00,38.83,38.85,38.79,38.85,7900.0,29.6411,29.6564,29.6106,29.6564,7900.0
2014-05-13 10:40:00,38.85,38.87,38.81,38.85,15600.0,29.6564,29.6716,29.6258,29.6564,15600.0
2014-05-13 10:50:00,38.85,38.85,38.81,38.82,1800.0,29.6564,29.6564,29.6258,29.6335,1800.0
2014-05-13 11:00:00,38.82,38.82,38.73,38.75,58700.0,29.6335,29.6335,29.5648,29.58,58700.0
2014-05-13 11:10:00,38.75,38.76,38.71,38.71,23000.0,29.58,29.5877,29.5495,29.5495,23000.0
2014-05-13 11:20:00,38.72,38.81,38.71,38.8,27100.0,29.5571,29.6258,29.5495,29.6182,27100.0
2014-05-13 11:30:00,38.81,38.81,38.71,38.71,15000.0,29.6258,29.6258,29.5495,29.5495,15000.0
2014-05-13 11:40:00,38.71,38.72,38.66,38.67,84100.0,29.5495,29.5571,29.5113,29.519,84100.0
2014-05-13 11:50:00,38.66,38.7,38.64,38.65,18300.0,29.5113,29.5419,29.4961,29.5037,18300.0
2014-05-13 12:00:00,38.64,38.66,38.61,38.61,10200.0,29.4961,29.5113,29.4732,29.4732,10200.0
2014-05-13 12:10:00,38.62,38.66,38.62,38.65,6100.0,29.4808,29.5113,29.4808,29.5037,6100.0
2014-05-13 12:20:00,38.65,38.66,38.57,38.62,10400.0,29.5037,29.5113,29.4426,29.4808,10400.0
2014-05-13 12:30:00,38.62,38.64,38.6,38.6,29800.0,29.4808,29.4961,29.4655,29.4655,29800.0
2014-05-13 12:40:00,38.6,38.62,38.59,38.62,69000.0,29.4655,29.4808,29.4579,29.4808,69000.0
2014-05-13 12:50:00,38.62,38.64,38.59,38.6,27700.0,29.4808,29.4961,29.4579,29.4655,27700.0
2014-05-13 13:00:00,38.59,38.63,38.59,38.6,17000.0,29.4579,29.4884,29.4579,29.4655,17000.0
2014-05-13 13:10:00,38.6,38.61,38.59,38.61,13800.0,29.4655,29.4732,29.4579,29.4732,13800.0
2014-05-13 13:20:00,38.6,38.61,38.58,38.6,24900.0,29.4655,29.4732,29.4503,29.4655,24900.0
2014-05-13 13:30:00,38.6,38.6,38.52,38.53,29700.0,29.4655,29.4655,29.4045,29.4121,29700.0
2014-05-13 13:40:00,38.53,38.55,38.46,38.52,183600.0,29.4121,29.4274,29.3587,29.4045,183600.0
2014-05-13 13:50:00,38.52,38.54,38.48,38.51,21300.0,29.4045,29.4197,29.3739,29.3968,21300.0
2014-05-13 14:00:00,38.52,38.53,38.5,38.5,33300.0,29.4045,29.4121,29.3892,29.3892,33300.0
2014-05-13 14:10:00,38.5,38.52,38.48,38.48,80000.0,29.3892,29.4045,29.3739,29.3739,80000.0
2014-05-13 14:20:00,38.48,38.52,38.47,38.49,60100.0,29.3739,29.4045,29.3663,29.3816,60100.0
2014-05-13 14:30:00,38.5,38.55,38.5,38.53,31200.0,29.3892,29.4274,29.3892,29.4121,31200.0
2014-05-13 14:40:00,38.52,38.53,38.5,38.5,22800.0,29.4045,29.4121,29.3892,29.3892,22800.0
2014-05-13 14:50:00,38.5,38.5,38.48,38.48,28400.0,29.3892,29.3892,29.3739,29.3739,28400.0
2014-05-13 15:00:00,38.49,38.5,38.45,38.48,28300.0,29.3816,29.3892,29.351,29.3739,28300.0
2014-05-13 15:10:00,38.48,38.49,38.46,38.47,37800.0,29.3739,29.3816,29.3587,29.3663,37800.0
2014-05-13 15:20:00,38.47,38.49,38.47,38.48,45300.0,29.3663,29.3816,29.3663,29.3739,45300.0
2014-05-13 15:30:00,38.48,38.51,38.48,38.5,100600.0,29.3739,29.3968,29.3739,29.3892,100600.0
2014-05-13 15:40:00,38.5,38.52,38.48,38.49,120800.0,29.3892,29.4045,29.3739,29.3816,120800.0
2014-05-13 15:50:00,38.49,38.49,38.43,38.43,370800.0,29.3816,29.3816,29.3358,29.3358,370800.0
2014-05-14 09:30:00,38.33,38.36,37.91,37.92,248200.0,29.2594,29.2823,28.9388,28.9465,248200.0
2014-05-14 09:40:00,37.91,37.98,37.74,37.77,165300.0,28.9388,28.9923,28.8091,28.832,165300.0
2014-05-14 09:50:00,37.75,37.96,37.74,37.95,100700.0,28.8167,28.977,28.8091,28.9694,100700.0
2014-05-14 10:00:00,37.96,38.1,37.96,38.01,208000.0,28.977,29.0839,28.977,29.0152,208000.0
2014-05-14 10:10:00,38.01,38.01,37.81,37.84,83700.0,29.0152,29.0152,28.8625,28.8854,83700.0
2014-05-14 10:20:00,37.84,37.85,37.77,37.84,97300.0,28.8854,28.893,28.832,28.8854,97300.0
2014-05-14 10:30:00,37.84,37.84,37.73,37.73,66400.0,28.8854,28.8854,28.8014,28.8014,66400.0
2014-05-14 10:40:00,37.74,37.82,37.72,37.82,143600.0,28.8091,28.8701,28.7938,28.8701,143600.0
2014-05-14 10:50:00,37.82,37.84,37.73,37.73,77500.0,28.8701,28.8854,28.8014,28.8014,77500.0
2014-05-14 11:00:00,37.74,37.77,37.71,37.77,29100.0,28.8091,28.832,28.7862,28.832,29100.0
2014-05-14 11:10:00,37.77,37.79,37.75,37.78,18900.0,28.832,28.8472,28.8167,28.8396,18900.0
2014-05-14 11:20:00,37.78,37.81,37.78,37.8,17000.0,28.8396,28.8625,28.8396,28.8549,17000.0
2014-05-14 11:30:00,37.79,37.82,37.79,37.82,95300.0,28.8472,28.8701,28.8472,28.8701,95300.0
2014-05-14 11:40:00,37.81,37.83,37.81,37.82,30300.0,28.8625,28.8778,28.8625,28.8701,30300.0
2014-05-14 11:50:00,37.81,37.81,37.74,37.75,28000.0,28.8625,28.8625,28.8091,28.8167,28000.0
2014-05-14 12:00:00,37.73,37.8,37.73,37.8,13300.0,28.8014,28.8549,28.8014,28.8549,13300.0
2014-05-14 12:10:00,37.81,37.83,37.76,37.78,11700.0,28.8625,28.8778,28.8243,28.8396,11700.0
2014-05-14 12:20:00,37.78,37.79,37.74,37.75,120900.0,28.8396,28.8472,28.8091,28.8167,120900.0
2014-05-14 12:30:00,37.75,37.78,37.75,37.77,7400.0,28.8167,28.8396,28.8167,28.832,7400.0
2014-05-14 12:40:00,37.77,37.8,37.77,37.8,15600.0,28.832,28.8549,28.832,28.8549,15600.0
2014-05-14 12:50:00,37.8,37.8,37.76,37.76,28000.0,28.8549,28.8549,28.8243,28.8243,28000.0
2014-05-14 13:00:00,37.76,37.78,37.74,37.76,50400.0,28.8243,28.8396,28.8091,28.8243,50400.0
2014-05-14 13:10:00,37.76,37.8,37.75,37.8,35800.0,28.8243,28.8549,28.8167,28.8549,35800.0
2014-05-14 13:20:00,37.8,37.82,37.74,37.74,15300.0,28.8549,28.8701,28.8091,28.8091,15300.0
2014-05-14 13:30:00,37.74,37.74,37.7,37.7,32000.0,28.8091,28.8091,28.7785,28.7785,32000.0
2014-05-14 13:40:00,37.71,37.72,37.69,37.71,125800.0,28.7862,28.7938,28.7709,28.7862,125800.0
2014-05-14 13:50:00,37.7,37.71,37.68,37.7,58600.0,28.7785,28.7862,28.7633,28.7785,58600.0
2014-05-14 14:00:00,37.7,37.71,37.68,37.68,46800.0,28.7785,28.7862,28.7633,28.7633,46800.0
2014-05-14 14:10:00,37.67,37.68,37.65,37.65,65200.0,28.7556,28.7633,28.7404,28.7404,65200.0
2014-05-14 14:20:00,37.66,37.68,37.66,37.68,26500.0,28.748,28.7633,28.748,28.7633,26500.0
2014-05-14 14:30:00,37.68,37.69,37.64,37.65,19200.0,28.7633,28.7709,28.7327,28.7404,19200.0
2014-05-14 14:40:00,37.65,37.65,37.57,37.58,59300.0,28.7404,28.7404,28.6793,28.6869,59300.0
2014-05-14 14:50:00,37.57,37.6,37.55,37.58,45900.0,28.6793,28.7022,28.664,28.6869,45900.0
2014-05-14 15:00:00,37.57,37.61,37.55,37.55,40300.0,28.6793,28.7098,28.664,28.664,40300.0
2014-05-14 15:10:00,37.55,37.61,37.55,37.6,28600.0,28.664,28.7098,28.664,28.7022,28600.0
2014-05-14 15:20:00,37.61,37.61,37.59,37.61,30500.0,28.7098,28.7098,28.6946,28.7098,30500.0
2014-05-14 15:30:00,37.61,37.61,37.47,37.48,228900.0,28.7098,28.7098,28.603,28.6106,228900.0
2014-05-14 15:40:00,37.48,37.57,37.48,37.57,147000.0,28.6106,28.6793,28.6106,28.6793,147000.0
2014-05-14 15:50:00,37.57,37.58,37.55,37.58,226600.0,28.6793,28.6869,28.664,28.6869,226600.0
2014-05-15 09:30:00,37.4,37.43,36.96,36.96,592700.0,28.5495,28.5724,28.2136,28.2136,592700.0
2014-05-15 09:40:00,36.95,37.17,36.93,37.02,329600.0,28.206,28.3739,28.1907,28.2594,329600.0
2014-05-15 09:50:00,37.02,37.02,36.91,36.92,186800.0,28.2594,28.2594,28.1755,28.1831,186800.0
2014-05-15 10:00:00,36.92,36.98,36.81,36.81,435500.0,28.1831,28.2289,28.0991,28.0991,435500.0
2014-05-15 10:10:00,36.81,36.84,36.8,36.82,203700.0,28.0991,28.122,28.0915,28.1068,203700.0
2014-05-15 10:20:00,36.82,36.89,36.8,36.84,181600.0,28.1068,28.1602,28.0915,28.122,181600.0
2014-05-15 10:30:00,36.83,36.87,36.76,36.77,117400.0,28.1144,28.1449,28.061,28.0686,117400.0
2014-05-15 10:40:00,36.76,36.82,36.71,36.78,193900.0,28.061,28.1068,28.0228,28.0762,193900.0
2014-05-15 10:50:00,36.78,36.82,36.77,36.79,53900.0,28.0762,28.1068,28.0686,28.0839,53900.0
2014-05-15 11:00:00,36.79,36.79,36.66,36.67,178100.0,28.0839,28.0839,27.9846,27.9923,178100.0
2014-05-15 11:10:00,36.67,36.73,36.66,36.71,115500.0,27.9923,28.0381,27.9846,28.0228,115500.0
2014-05-15 11:20:00,36.71,36.71,36.63,36.65,214400.0,28.0228,28.0228,27.9617,27.977,214400.0
2014-05-15 11:30:00,36.65,36.8,36.64,36.8,33900.0,27.977,28.0915,27.9694,28.0915,33900.0
2014-05-15 11:40:00,36.81,36.82,36.69,36.69,94000.0,28.0991,28.1068,28.0075,28.0075,94000.0
2014-05-15 11:50:00,36.7,36.7,36.63,36.64,231000.0,28.0152,28.0152,27.9617,27.9694,231000.0
2014-05-15 12:00:00,36.63,36.66,36.59,36.65,175300.0,27.9617,27.9846,27.9312,27.977,175300.0
2014-05-15 12:10:00,36.65,36.71,36.64,36.68,62900.0,27.977,28.0228,27.9694,27.9999,62900.0
2014-05-15 12:20:00,36.69,36.71,36.63,36.7,71300.0,28.0075,28.0228,27.9617,28.0152,71300.0
2014-05-15 12:30:00,36.7,36.75,36.7,36.74,28000.0,28.0152,28.0533,28.0152,28.0457,28000.0
2014-05-15 12:40:00,36.73,36.75,36.72,36.72,25600.0,28.0381,28.0533,28.0304,28.0304,25600.0
2014-05-15 12:50:00,36.72,36.83,36.72,36.81,52600.0,28.0304,28.1144,28.0304,28.0991,52600.0
2014-05-15 13:00:00,36.82,36.83,36.8,36.81,102100.0,28.1068,28.1144,28.0915,28.0991,102100.0
2014-05-15 13:10:00,36.81,36.82,36.79,36.8,59700.0,28.0991,28.1068,28.0839,28.0915,59700.0
2014-05-15 13:20:00,36.8,36.83,36.79,36.81,18400.0,28.0915,28.1144,28.0839,28.0991,18400.0
2014-05-15 13:30:00,36.81,36.88,36.81,36.85,48700.0,28.0991,28.1526,28.0991,28.1297,48700.0
2014-05-15 13:40:00,36.85,36.86,36.78,36.8,325600.0,28.1297,28.1373,28.0762,28.0915,325600.0
2014-05-15 13:50:00,36.8,36.99,36.8,36.98,56400.0,28.0915,28.2365,28.0915,28.2289,56400.0
2014-05-15 14:00:00,36.98,37.07,36.96,37.07,52900.0,28.2289,28.2976,28.2136,28.2976,52900.0
2014-05-15 14:10:00,37.08,37.15,37.08,37.1,253000.0,28.3052,28.3587,28.3052,28.3205,253000.0
2014-05-15 14:20:00,37.09,37.15,37.05,37.13,50700.0,28.3129,28.3587,28.2823,28.3434,50700.0
2014-05-15 14:30:00,37.13,37.26,37.13,37.26,54700.0,28.3434,28.4426,28.3434,28.4426,54700.0
2014-05-15 14:40:00,37.26,37.27,37.22,37.26,53800.0,28.4426,28.4503,28.4121,28.4426,53800.0
2014-05-15 14:50:00,37.27,37.33,37.27,37.27,39900.0,28.4503,28.4961,28.4503,28.4503,39900.0
2014-05-15 15:00:00,37.28,37.3,37.24,37.28,65400.0,28.4579,28.4732,28.4274,28.4579,65400.0
2014-05-15 15:10:00,37.28,37.3,37.26,37.27,34300.0,28.4579,28.4732,28.4426,28.4503,34300.0
2014-05-15 15:20:00,37.27,37.27,37.24,37.27,83300.0,28.4503,28.4503,28.4274,28.4503,83300.0
2014-05-15 15:30:00,37.27,37.4,37.27,37.4,107400.0,28.4503,28.5495,28.4503,28.5495,107400.0
2014-05-15 15:40:00,37.4,37.41,37.37,37.37,127700.0,28.5495,28.5571,28.5266,28.5266,127700.0
2014-05-15 15:50:00,37.37,37.37,37.32,37.35,189100.0,28.5266,28.5266,28.4884,28.5113,189100.0
2014-05-16 09:30:00,37.28,37.38,37.15,37.15,42400.0,28.4579,28.5342,28.3587,28.3587,42400.0
2014-05-16 09:40:00,37.13,37.28,37.09,37.24,177900.0,28.3434,28.4579,28.3129,28.4274,177900.0
2014-05-16 09:50:00,37.24,37.3,37.15,37.26,182300.0,28.4274,28.4732,28.3587,28.4426,182300.0
2014-05-16 10:00:00,37.27,37.3,37.04,37.08,40800.0,28.4503,28.4732,28.2747,28.3052,40800.0
2014-05-16 10:10:00,37.07,37.16,37.05,37.12,30700.0,28.2976,28.3663,28.2823,28.3358,30700.0
2014-05-16 10:20:00,37.12,37.13,37.04,37.06,73900.0,28.3358,28.3434,28.2747,28.29,73900.0
2014-05-16 10:30:00,37.06,37.13,37.06,37.1,33600.0,28.29,28.3434,28.29,28.3205,33600.0
2014-05-16 10:40:00,37.11,37.15,37.09,37.13,29800.0,28.3281,28.3587,28.3129,28.3434,29800.0
2014-05-16 10:50:00,37.14,37.18,37.12,37.14,48300.0,28.351,28.3816,28.3358,28.351,48300.0
2014-05-16 11:00:00,37.13,37.2,37.12,37.2,21500.0,28.3434,28.3968,28.3358,28.3968,21500.0
2014-05-16 11:10:00,37.2,37.3,37.19,37.29,63200.0,28.3968,28.4732,28.3892,28.4655,63200.0
2014-05-16 11:20:00,37.29,37.29,37.25,37.26,21200.0,28.4655,28.4655,28.435,28.4426,21200.0
2014-05-16 11:30:00,37.27,37.32,37.26,37.26,19900.0,28.4503,28.4884,28.4426,28.4426,19900.0
2014-05-16 11:40:00,37.27,37.28,37.2,37.22,34100.0,28.4503,28.4579,28.3968,28.4121,34100.0
2014-05-16 11:50:00,37.22,37.23,37.14,37.19,44900.0,28.4121,28.4197,28.351,28.3892,44900.0
2014-05-16 12:00:00,37.19,37.19,37.15,37.15,20700.0,28.3892,28.3892,28.3587,28.3587,20700.0
2014-05-16 12:10:00,37.15,37.15,37.12,37.14,30500.0,28.3587,28.3587,28.3358,28.351,30500.0
2014-05-16 12:20:00,37.15,37.17,37.11,37.13,31700.0,28.3587,28.3739,28.3281,28.3434,31700.0
2014-05-16 12:30:00,37.13,37.13,37.09,37.09,11300.0,28.3434,28.3434,28.3129,28.3129,11300.0
2014-05-16 12:40:00,37.09,37.09,37.05,37.05,78300.0,28.3129,28.3129,28.2823,28.2823,78300.0
2014-05-16 12:50:00,37.06,37.06,37.04,37.05,11400.0,28.29,28.29,28.2747,28.2823,11400.0
2014-05-16 13:00:00,37.04,37.05,36.99,37.02,73700.0,28.2747,28.2823,28.2365,28.2594,73700.0
2014-05-16 13:10:00,37.01,37.03,37.0,37.01,18400.0,28.2518,28.2671,28.2442,28.2518,18400.0
2014-05-16 13:20:00,37.02,37.02,36.98,36.98,38300.0,28.2594,28.2594,28.2289,28.2289,38300.0
2014-05-16 13:30:00,36.98,37.05,36.98,37.05,28300.0,28.2289,28.2823,28.2289,28.2823,28300.0
2014-05-16 13:40:00,37.05,37.06,37.02,37.03,38600.0,28.2823,28.29,28.2594,28.2671,38600.0
2014-05-16 13:50:00,37.03,37.03,37.0,37.02,48700.0,28.2671,28.2671,28.2442,28.2594,48700.0
2014-05-16 14:00:00,37.01,37.01,36.95,36.97,23500.0,28.2518,28.2518,28.206,28.2213,23500.0
2014-05-16 14:10:00,36.97,36.99,36.95,36.97,69200.0,28.2213,28.2365,28.206,28.2213,69200.0
2014-05-16 14:20:00,36.97,36.99,36.96,36.97,28600.0,28.2213,28.2365,28.2136,28.2213,28600.0
2014-05-16 14:30:00,36.97,37.0,36.97,36.98,28600.0,28.2213,28.2442,28.2213,28.2289,28600.0
2014-05-16 14:40:00,36.98,37.06,36.98,37.02,43500.0,28.2289,28.29,28.2289,28.2594,43500.0
2014-05-16 14:50:00,37.03,37.11,37.02,37.11,36600.0,28.2671,28.3281,28.2594,28.3281,36600.0
2014-05-16 15:00:00,37.12,37.18,37.11,37.18,25900.0,28.3358,28.3816,28.3281,28.3816,25900.0
2014-05-16 15:10:00,37.18,37.22,37.17,37.18,22500.0,28.3816,28.4121,28.3739,28.3816,22500.0
2014-05-16 15:20:00,37.18,37.18,37.15,37.15,22900.0,28.3816,28.3816,28.3587,28.3587,22900.0
2014-05-16 15:30:00,37.16,37.2,37.16,37.18,41900.0,28.3663,28.3968,28.3663,28.3816,41900.0
2014-05-16 15:40:00,37.18,37.21,37.17,37.21,77300.0,28.3816,28.4045,28.3739,28.4045,77300.0
2014-05-16 15:50:00,37.22,37.31,37.22,37.31,154800.0,28.4121,28.4808,28.4121,28.4808,154800.0
2014-05-19 09:30:00,37.12,37.46,37.12,37.43,37700.0,28.3358,28.5953,28.3358,28.5724,37700.0
2014-05-19 09:40:00,37.43,37.61,37.43,37.56,40500.0,28.5724,28.7098,28.5724,28.6717,40500.0
2014-05-19 09:50:00,37.57,37.57,37.49,37.55,23000.0,28.6793,28.6793,28.6182,28.664,23000.0
2014-05-19 10:00:00,37.55,37.59,37.42,37.45,418600.0,28.664,28.6946,28.5648,28.5877,418600.0
2014-05-19 10:10:00,37.46,37.59,37.41,37.59,67700.0,28.5953,28.6946,28.5571,28.6946,67700.0
2014-05-19 10:20:00,37.58,37.68,37.58,37.66,123000.0,28.6869,28.7633,28.6869,28.748,123000.0
2014-05-19 10:30:00,37.66,37.68,37.62,37.66,164100.0,28.748,28.7633,28.7175,28.748,164100.0
2014-05-19 10:40:00,37.66,37.66,37.58,37.62,105900.0,28.748,28.748,28.6869,28.7175,105900.0
2014-05-19 10:50:00,37.63,37.71,37.62,37.7,38000.0,28.7251,28.7862,28.7175,28.7785,38000.0
2014-05-19 11:00:00,37.71,37.75,37.69,37.75,209200.0,28.7862,28.8167,28.7709,28.8167,209200.0
2014-05-19 11:10:00,37.75,37.88,37.75,37.82,90800.0,28.8167,28.9159,28.8167,28.8701,90800.0
2014-05-19 11:20:00,37.81,37.82,37.79,37.81,40300.0,28.8625,28.8701,28.8472,28.8625,40300.0
2014-05-19 11:30:00,37.81,37.83,37.78,37.78,22300.0,28.8625,28.8778,28.8396,28.8396,22300.0
2014-05-19 11:40:00,37.78,37.8,37.77,37.79,14600.0,28.8396,28.8549,28.832,28.8472,14600.0
2014-05-19 11:50:00,37.78,37.79,37.76,37.77,19300.0,28.8396,28.8472,28.8243,28.832,19300.0
2014-05-19 12:00:00,37.78,37.81,37.76,37.8,58000.0,28.8396,28.8625,28.8243,28.8549,58000.0
2014-05-19 12:10:00,37.8,37.8,37.77,37.8,15200.0,28.8549,28.8549,28.832,28.8549,15200.0
2014-05-19 12:20:00,37.79,37.8,37.74,37.74,25100.0,28.8472,28.8549,28.8091,28.8091,25100.0
2014-05-19 12:30:00,37.74,37.75,37.63,37.64,27300.0,28.8091,28.8167,28.7251,28.7327,27300.0
2014-05-19 12:40:00,37.63,37.66,37.63,37.65,17200.0,28.7251,28.748,28.7251,28.7404,17200.0
2014-05-19 12:50:00,37.65,37.67,37.63,37.63,12300.0,28.7404,28.7556,28.7251,28.7251,12300.0
2014-05-19 13:00:00,37.64,37.68,37.63,37.66,21200.0,28.7327,28.7633,28.7251,28.748,21200.0
2014-05-19 13:10:00,37.66,37.67,37.64,37.64,9300.0,28.748,28.7556,28.7327,28.7327,9300.0
2014-05-19 13:20:00,37.64,37.66,37.63,37.63,10100.0,28.7327,28.748,28.7251,28.7251,10100.0
2014-05-19 13:30:00,37.63,37.64,37.6,37.6,15400.0,28.7251,28.7327,28.7022,28.7022,15400.0
2014-05-19 13:40:00,37.61,37.63,37.61,37.63,17200.0,28.7098,28.7251,28.7098,28.7251,17200.0
2014-05-19 13:50:00,37.63,37.68,37.62,37.68,35700.0,28.7251,28.7633,28.7175,28.7633,35700.0
2014-05-19 14:00:00,37.68,37.73,37.67,37.68,31800.0,28.7633,28.8014,28.7556,28.7633,31800.0
2014-05-19 14:10:00,37.68,37.71,37.66,37.7,21700.0,28.7633,28.7862,28.748,28.7785,21700.0
2014-05-19 14:20:00,37.7,37.76,37.7,37.74,19300.0,28.7785,28.8243,28.7785,28.8091,19300.0
2014-05-19 14:30:00,37.73,37.73,37.7,37.72,14200.0,28.8014,28.8014,28.7785,28.7938,14200.0
2014-05-19 14:40:00,37.72,37.74,37.72,37.73,18800.0,28.7938,28.8091,28.7938,28.8014,18800.0
2014-05-19 14:50:00,37.74,37.74,37.69,37.7,24200.0,28.8091,28.8091,28.7709,28.7785,24200.0
2014-05-19 15:00:00,37.7,37.72,37.69,37.7,13300.0,28.7785,28.7938,28.7709,28.7785,13300.0
2014-05-19 15:10:00,37.7,37.71,37.63,37.65,14900.0,28.7785,28.7862,28.7251,28.7404,14900.0
2014-05-19 15:20:00,37.64,37.74,37.64,37.74,112900.0,28.7327,28.8091,28.7327,28.8091,112900.0
2014-05-19 15:30:00,37.74,37.87,37.74,37.86,178500.0,28.8091,28.9083,28.8091,28.9007,178500.0
2014-05-19 15:40:00,37.87,37.89,37.86,37.88,160900.0,28.9083,28.9236,28.9007,28.9159,160900.0
2014-05-19 15:50:00,37.88,37.91,37.87,37.89,332400.0,28.9159,28.9388,28.9083,28.9236,332400.0
2014-05-20 09:30:00,37.83,37.88,37.52,37.64,181700.0,28.8778,28.9159,28.6411,28.7327,181700.0
2014-05-20 09:40:00,37.62,37.64,37.42,37.46,95400.0,28.7175,28.7327,28.5648,28.5953,95400.0
2014-05-20 09:50:00,37.47,37.55,37.4,37.42,80000.0,28.603,28.664,28.5495,28.5648,80000.0
2014-05-20 10:00:00,37.42,37.57,37.41,37.52,133800.0,28.5648,28.6793,28.5571,28.6411,133800.0
2014-05-20 10:10:00,37.53,37.67,37.53,37.6,111200.0,28.6488,28.7556,28.6488,28.7022,111200.0
2014-05-20 10:20:00,37.59,37.59,37.38,37.41,109400.0,28.6946,28.6946,28.5342,28.5571,109400.0
2014-05-20 10:30:00,37.42,37.55,37.41,37.54,126300.0,28.5648,28.664,28.5571,28.6564,126300.0
2014-05-20 10:40:00,37.53,37.64,37.5,37.6,178000.0,28.6488,28.7327,28.6259,28.7022,178000.0
2014-05-20 10:50:00,37.61,37.73,37.55,37.7,169800.0,28.7098,28.8014,28.664,28.7785,169800.0
2014-05-20 11:00:00,37.7,37.75,37.69,37.69,126800.0,28.7785,28.8167,28.7709,28.7709,126800.0
2014-05-20 11:10:00,37.69,37.69,37.58,37.6,20900.0,28.7709,28.7709,28.6869,28.7022,20900.0
2014-05-20 11:20:00,37.59,37.59,37.52,37.52,28700.0,28.6946,28.6946,28.6411,28.6411,28700.0
2014-05-20 11:30:00,37.52,37.6,37.49,37.59,118600.0,28.6411,28.7022,28.6182,28.6946,118600.0
2014-05-20 11:40:00,37.59,37.73,37.58,37.7,114400.0,28.6946,28.8014,28.6869,28.7785,114400.0
2014-05-20 11:50:00,37.7,37.7,37.52,37.54,16400.0,28.7785,28.7785,28.6411,28.6564,16400.0
2014-05-20 12:00:00,37.54,37.54,37.43,37.47,22000.0,28.6564,28.6564,28.5724,28.603,22000.0
2014-05-20 12:10:00,37.47,37.48,37.36,37.43,65200.0,28.603,28.6106,28.519,28.5724,65200.0
2014-05-20 12:20:00,37.43,37.44,37.37,37.38,45400.0,28.5724,28.5801,28.5266,28.5342,45400.0
2014-05-20 12:30:00,37.38,37.42,37.35,37.38,46600.0,28.5342,28.5648,28.5113,28.5342,46600.0
2014-05-20 12:40:00,37.39,37.39,37.37,37.39,8800.0,28.5419,28.5419,28.5266,28.5419,8800.0
2014-05-20 12:50:00,37.39,37.42,37.39,37.41,77600.0,28.5419,28.5648,28.5419,28.5571,77600.0
2014-05-20 13:00:00,37.4,37.43,37.37,37.4,32000.0,28.5495,28.5724,28.5266,28.5495,32000.0
2014-05-20 13:10:00,37.4,37.4,37.34,37.34,109400.0,28.5495,28.5495,28.5037,28.5037,109400.0
2014-05-20 13:20:00,37.34,37.35,37.27,37.34,169800.0,28.5037,28.5113,28.4503,28.5037,169800.0
2014-05-20 13:30:00,37.34,37.35,37.32,37.32,24300.0,28.5037,28.5113,28.4884,28.4884,24300.0
2014-05-20 13:40:00,37.32,37.32,37.24,37.25,83600.0,28.4884,28.4884,28.4274,28.435,83600.0
2014-05-20 13:50:00,37.25,37.29,37.24,37.27,118500.0,28.435,28.4655,28.4274,28.4503,118500.0
2014-05-20 14:00:00,37.27,37.35,37.27,37.34,44600.0,28.4503,28.5113,28.4503,28.5037,44600.0
2014-05-20 14:10:00,37.34,37.35,37.31,37.35,27700.0,28.5037,28.5113,28.4808,28.5113,27700.0
2014-05-20 14:20:00,37.36,37.38,37.31,37.33,30700.0,28.519,28.5342,28.4808,28.4961,30700.0
2014-05-20 14:30:00,37.32,37.32,37.28,37.28,37900.0,28.4884,28.4884,28.4579,28.4579,37900.0
2014-05-20 14:40:00,37.28,37.34,37.27,37.33,27600.0,28.4579,28.5037,28.4503,28.4961,27600.0
2014-05-20 14:50:00,37.33,37.35,37.31,37.34,14700.0,28.4961,28.5113,28.4808,28.5037,14700.0
2014-05-20 15:00:00,37.36,37.45,37.35,37.43,68200.0,28.519,28.5877,28.5113,28.5724,68200.0
2014-05-20 15:10:00,37.43,37.45,37.41,37.45,30400.0,28.5724,28.5877,28.5571,28.5877,30400.0
2014-05-20 15:20:00,37.46,37.49,37.41,37.45,91900.0,28.5953,28.6182,28.5571,28.5877,91900.0
2014-05-20 15:30:00,37.44,37.61,37.44,37.59,86000.0,28.5801,28.7098,28.5801,28.6946,86000.0
2014-05-20 15:40:00,37.59,37.62,37.51,37.52,352900.0,28.6946,28.7175,28.6335,28.6411,352900.0
2014-05-20 15:50:00,37.51,37.54,37.51,37.51,138300.0,28.6335,28.6564,28.6335,28.6335,138300.0
2014-05-21 09:30:00,37.74,37.94,37.68,37.91,145400.0,28.8091,28.9617,28.7633,28.9388,145400.0
2014-05-21 09:40:00,37.91,37.93,37.82,37.92,126500.0,28.9388,28.9541,28.8701,28.9465,126500.0
2014-05-21 09:50:00,37.93,38.01,37.85,37.88,127700.0,28.9541,29.0152,28.893,28.9159,127700.0
2014-05-21 10:00:00,37.88,37.97,37.88,37.95,50100.0,28.9159,28.9846,28.9159,28.9694,50100.0
2014-05-21 10:10:00,37.95,38.0,37.95,38.0,13900.0,28.9694,29.0075,28.9694,29.0075,13900.0
2014-05-21 10:20:00,37.99,38.02,37.91,37.94,51300.0,28.9999,29.0228,28.9388,28.9617,51300.0
2014-05-21 10:30:00,37.95,38.05,37.95,38.04,51300.0,28.9694,29.0457,28.9694,29.0381,51300.0
2014-05-21 10:40:00,38.04,38.04,37.94,37.95,24200.0,29.0381,29.0381,28.9617,28.9694,24200.0
2014-05-21 10:50:00,37.94,37.95,37.82,37.82,40500.0,28.9617,28.9694,28.8701,28.8701,40500.0
2014-05-21 11:00:00,37.82,37.84,37.78,37.8,58400.0,28.8701,28.8854,28.8396,28.8549,58400.0
2014-05-21 11:10:00,37.81,37.81,37.71,37.71,41100.0,28.8625,28.8625,28.7862,28.7862,41100.0
2014-05-21 11:20:00,37.7,37.72,37.61,37.63,49700.0,28.7785,28.7938,28.7098,28.7251,49700.0
2014-05-21 11:30:00,37.64,37.69,37.64,37.69,19300.0,28.7327,28.7709,28.7327,28.7709,19300.0
2014-05-21 11:40:00,37.68,37.69,37.46,37.47,33000.0,28.7633,28.7709,28.5953,28.603,33000.0
2014-05-21 11:50:00,37.46,37.54,37.45,37.54,50800.0,28.5953,28.6564,28.5877,28.6564,50800.0
2014-05-21 12:00:00,37.54,37.6,37.52,37.56,26500.0,28.6564,28.7022,28.6411,28.6717,26500.0
2014-05-21 12:10:00,37.54,37.59,37.53,37.58,17200.0,28.6564,28.6946,28.6488,28.6869,17200.0
2014-05-21 12:20:00,37.59,37.66,37.59,37.65,25400.0,28.6946,28.748,28.6946,28.7404,25400.0
2014-05-21 12:30:00,37.66,37.69,37.65,37.68,54300.0,28.748,28.7709,28.7404,28.7633,54300.0
2014-05-21 12:40:00,37.68,37.7,37.66,37.66,13500.0,28.7633,28.7785,28.748,28.748,13500.0
2014-05-21 12:50:00,37.66,37.73,37.66,37.71,27100.0,28.748,28.8014,28.748,28.7862,27100.0
2014-05-21 13:00:00,37.71,37.79,37.7,37.78,11400.0,28.7862,28.8472,28.7785,28.8396,11400.0
2014-05-21 13:10:00,37.78,37.81,37.78,37.8,13500.0,28.8396,28.8625,28.8396,28.8549,13500.0
2014-05-21 13:20:00,37.8,37.8,37.75,37.76,18800.0,28.8549,28.8549,28.8167,28.8243,18800.0
2014-05-21 13:30:00,37.76,37.77,37.71,37.71,17600.0,28.8243,28.832,28.7862,28.7862,17600.0
2014-05-21 13:40:00,37.72,37.76,37.7,37.7,17700.0,28.7938,28.8243,28.7785,28.7785,17700.0
2014-05-21 13:50:00,37.71,37.75,37.7,37.74,15000.0,28.7862,28.8167,28.7785,28.8091,15000.0
2014-05-21 14:00:00,37.73,37.87,37.69,37.72,142500.0,28.8014,28.9083,28.7709,28.7938,142500.0
2014-05-21 14:10:00,37.71,37.73,37.62,37.72,56500.0,28.7862,28.8014,28.7175,28.7938,56500.0
2014-05-21 14:20:00,37.72,37.78,37.69,37.77,55000.0,28.7938,28.8396,28.7709,28.832,55000.0
2014-05-21 14:30:00,37.77,37.8,37.75,37.75,21000.0,28.832,28.8549,28.8167,28.8167,21000.0
2014-05-21 14:40:00,37.75,37.83,37.75,37.81,30400.0,28.8167,28.8778,28.8167,28.8625,30400.0
2014-05-21 14:50:00,37.82,37.82,37.76,37.76,15700.0,28.8701,28.8701,28.8243,28.8243,15700.0
2014-05-21 15:00:00,37.77,37.8,37.76,37.8,18800.0,28.832,28.8549,28.8243,28.8549,18800.0
2014-05-21 15:10:00,37.81,37.88,37.81,37.84,39500.0,28.8625,28.9159,28.8625,28.8854,39500.0
2014-05-21 15:20:00,37.84,37.86,37.82,37.82,37900.0,28.8854,28.9007,28.8701,28.8701,37900.0
2014-05-21 15:30:00,37.83,37.84,37.8,37.8,20800.0,28.8778,28.8854,28.8549,28.8549,20800.0
2014-05-21 15:40:00,37.8,37.82,37.76,37.77,67900.0,28.8549,28.8701,28.8243,28.832,67900.0
2014-05-21 15:50:00,37.78,37.8,37.75,37.78,124600.0,28.8396,28.8549,28.8167,28.8396,124600.0
2014-05-22 09:30:00,37.73,37.85,37.69,37.83,31700.0,28.8014,28.893,28.7709,28.8778,31700.0
2014-05-22 09:40:00,37.84,37.96,37.79,37.94,31500.0,28.8854,28.977,28.8472,28.9617,31500.0
2014-05-22 09:50:00,37.96,37.98,37.9,37.92,62400.0,28.977,28.9923,28.9312,28.9465,62400.0
2014-05-22 10:00:00,37.93,37.98,37.82,37.88,55200.0,28.9541,28.9923,28.8701,28.9159,55200.0
2014-05-22 10:10:00,37.86,38.01,37.84,37.98,86200.0,28.9007,29.0152,28.8854,28.9923,86200.0
2014-05-22 10:20:00,37.98,37.98,37.89,37.9,42300.0,28.9923,28.9923,28.9236,28.9312,42300.0
2014-05-22 10:30:00,37.9,38.04,37.89,38.04,211500.0,28.9312,29.0381,28.9236,29.0381,211500.0
2014-05-22 10:40:00,38.04,38.04,37.99,38.04,13200.0,29.0381,29.0381,28.9999,29.0381,13200.0
2014-05-22 10:50:00,38.04,38.07,38.03,38.04,95600.0,29.0381,29.061,29.0304,29.0381,95600.0
2014-05-22 11:00:00,38.05,38.05,37.97,37.98,20500.0,29.0457,29.0457,28.9846,28.9923,20500.0
2014-05-22 11:10:00,37.98,37.98,37.94,37.97,15700.0,28.9923,28.9923,28.9617,28.9846,15700.0
2014-05-22 11:20:00,37.97,38.02,37.97,38.0,17300.0,28.9846,29.0228,28.9846,29.0075,17300.0
2014-05-22 11:30:00,38.01,38.04,37.98,37.98,22400.0,29.0152,29.0381,28.9923,28.9923,22400.0
2014-05-22 11:40:00,37.99,38.0,37.97,37.99,18900.0,28.9999,29.0075,28.9846,28.9999,18900.0
2014-05-22 11:50:00,37.98,37.99,37.96,37.97,9100.0,28.9923,28.9999,28.977,28.9846,9100.0
2014-05-22 12:00:00,37.96,37.97,37.95,37.97,12600.0,28.977,28.9846,28.9694,28.9846,12600.0
2014-05-22 12:10:00,37.96,37.96,37.9,37.9,15800.0,28.977,28.977,28.9312,28.9312,15800.0
2014-05-22 12:20:00,37.89,37.93,37.89,37.93,6800.0,28.9236,28.9541,28.9236,28.9541,6800.0
2014-05-22 12:30:00,37.93,37.94,37.92,37.94,8900.0,28.9541,28.9617,28.9465,28.9617,8900.0
2014-05-22 12:40:00,37.93,37.94,37.91,37.91,17700.0,28.9541,28.9617,28.9388,28.9388,17700.0
2014-05-22 12:50:00,37.9,37.91,37.87,37.88,14300.0,28.9312,28.9388,28.9083,28.9159,14300.0
2014-05-22 13:00:00,37.88,37.91,37.88,37.9,10100.0,28.9159,28.9388,28.9159,28.9312,10100.0
2014-05-22 13:10:00,37.9,37.91,37.89,37.9,5200.0,28.9312,28.9388,28.9236,28.9312,5200.0
2014-05-22 13:20:00,37.9,37.92,37.9,37.92,6900.0,28.9312,28.9465,28.9312,28.9465,6900.0
2014-05-22 13:30:00,37.92,37.92,37.91,37.91,3900.0,28.9465,28.9465,28.9388,28.9388,3900.0
2014-05-22 13:40:00,37.91,37.93,37.91,37.93,10700.0,28.9388,28.9541,28.9388,28.9541,10700.0
2014-05-22 13:50:00,37.93,37.98,37.93,37.95,109600.0,28.9541,28.9923,28.9541,28.9694,109600.0
2014-05-22 14:00:00,37.95,37.96,37.94,37.95,64100.0,28.9694,28.977,28.9617,28.9694,64100.0
2014-05-22 14:10:00,37.95,37.96,37.94,37.95,40000.0,28.9694,28.977,28.9617,28.9694,40000.0
2014-05-22 14:20:00,37.96,37.96,37.95,37.95,17000.0,28.977,28.977,28.9694,28.9694,17000.0
2014-05-22 14:30:00,37.95,37.98,37.95,37.97,25700.0,28.9694,28.9923,28.9694,28.9846,25700.0
2014-05-22 14:40:00,37.97,37.99,37.96,37.99,67400.0,28.9846,28.9999,28.977,28.9999,67400.0
2014-05-22 14:50:00,37.99,38.0,37.98,38.0,40800.0,28.9999,29.0075,28.9923,29.0075,40800.0
2014-05-22 15:00:00,38.0,38.01,37.96,37.97,70700.0,29.0075,29.0152,28.977,28.9846,70700.0
2014-05-22 15:10:00,37.97,37.98,37.95,37.97,30500.0,28.9846,28.9923,28.9694,28.9846,30500.0
2014-05-22 15:20:00,37.97,37.98,37.94,37.95,68200.0,28.9846,28.9923,28.9617,28.9694,68200.0
2014-05-22 15:30:00,37.96,37.99,37.95,37.98,45300.0,28.977,28.9999,28.9694,28.9923,45300.0
2014-05-22 15:40:00,37.98,37.99,37.97,37.99,121000.0,28.9923,28.9999,28.9846,28.9999,121000.0
2014-05-22 15:50:00,37.98,37.98,37.95,37.97,142200.0,28.9923,28.9923,28.9694,28.9846,142200.0
2014-05-23 09:30:00,37.94,37.98,37.92,37.93,33400.0,28.9617,28.9923,28.9465,28.9541,33400.0
2014-05-23 09:40:00,37.95,38.11,37.95,37.98,163900.0,28.9694,29.0915,28.9694,28.9923,163900.0
2014-05-23 09:50:00,37.97,38.04,37.96,38.04,19800.0,28.9846,29.0381,28.977,29.0381,19800.0
2014-05-23 10:00:00,38.04,38.11,38.02,38.11,52200.0,29.0381,29.0915,29.0228,29.0915,52200.0
2014-05-23 10:10:00,38.12,38.14,38.09,38.13,19500.0,29.0991,29.1144,29.0762,29.1068,19500.0
2014-05-23 10:20:00,38.12,38.19,38.09,38.18,15600.0,29.0991,29.1526,29.0762,29.1449,15600.0
2014-05-23 10:30:00,38.19,38.29,38.19,38.26,24700.0,29.1526,29.2289,29.1526,29.206,24700.0
2014-05-23 10:40:00,38.26,38.27,38.2,38.22,43000.0,29.206,29.2136,29.1602,29.1755,43000.0
2014-05-23 10:50:00,38.22,38.23,38.13,38.14,108900.0,29.1755,29.1831,29.1068,29.1144,108900.0
2014-05-23 11:00:00,38.14,38.16,38.07,38.09,31500.0,29.1144,29.1297,29.061,29.0762,31500.0
2014-05-23 11:10:00,38.09,38.14,38.09,38.14,23500.0,29.0762,29.1144,29.0762,29.1144,23500.0
2014-05-23 11:20:00,38.13,38.14,38.09,38.1,20100.0,29.1068,29.1144,29.0762,29.0839,20100.0
2014-05-23 11:30:00,38.1,38.1,37.99,38.0,102000.0,29.0839,29.0839,28.9999,29.0075,102000.0
2014-05-23 11:40:00,38.01,38.04,38.0,38.04,14600.0,29.0152,29.0381,29.0075,29.0381,14600.0
2014-05-23 11:50:00,38.04,38.07,37.99,38.02,28000.0,29.0381,29.061,28.9999,29.0228,28000.0
2014-05-23 12:00:00,38.01,38.09,38.01,38.07,9700.0,29.0152,29.0762,29.0152,29.061,9700.0
2014-05-23 12:10:00,38.07,38.09,38.06,38.06,9800.0,29.061,29.0762,29.0533,29.0533,9800.0
2014-05-23 12:20:00,38.05,38.07,38.05,38.07,24700.0,29.0457,29.061,29.0457,29.061,24700.0
2014-05-23 12:30:00,38.08,38.12,38.08,38.12,27600.0,29.0686,29.0991,29.0686,29.0991,27600.0
2014-05-23 12:40:00,38.11,38.12,38.1,38.11,9800.0,29.0915,29.0991,29.0839,29.0915,9800.0
2014-05-23 12:50:00,38.12,38.12,38.1,38.11,8300.0,29.0991,29.0991,29.0839,29.0915,8300.0
2014-05-23 13:00:00,38.11,38.12,38.08,38.09,8800.0,29.0915,29.0991,29.0686,29.0762,8800.0
2014-05-23 13:10:00,38.09,38.09,38.02,38.03,39200.0,29.0762,29.0762,29.0228,29.0304,39200.0
2014-05-23 13:20:00,38.04,38.04,38.01,38.04,8000.0,29.0381,29.0381,29.0152,29.0381,8000.0
2014-05-23 13:30:00,38.04,38.05,38.02,38.04,14900.0,29.0381,29.0457,29.0228,29.0381,14900.0
2014-05-23 13:40:00,38.04,38.09,38.03,38.09,7500.0,29.0381,29.0762,29.0304,29.0762,7500.0
2014-05-23 13:50:00,38.08,38.09,38.06,38.08,11900.0,29.0686,29.0762,29.0533,29.0686,11900.0
2014-05-23 14:00:00,38.08,38.1,38.07,38.07,16500.0,29.0686,29.0839,29.061,29.061,16500.0
2014-05-23 14:10:00,38.07,38.09,38.05,38.06,11800.0,29.061,29.0762,29.0457,29.0533,11800.0
2014-05-23 14:20:00,38.05,38.07,38.04,38.07,24800.0,29.0457,29.061,29.0381,29.061,24800.0
2014-05-23 14:30:00,38.06,38.08,38.06,38.06,14700.0,29.0533,29.0686,29.0533,29.0533,14700.0
2014-05-23 14:40:00,38.07,38.09,38.07,38.09,12500.0,29.061,29.0762,29.061,29.0762,12500.0
2014-05-23 14:50:00,38.09,38.11,38.09,38.1,19400.0,29.0762,29.0915,29.0762,29.0839,19400.0
2014-05-23 15:00:00,38.09,38.12,38.09,38.11,10400.0,29.0762,29.0991,29.0762,29.0915,10400.0
2014-05-23 15:10:00,38.12,38.13,38.1,38.11,34200.0,29.0991,29.1068,29.0839,29.0915,34200.0
2014-05-23 15:20:00,38.12,38.18,38.12,38.18,18000.0,29.0991,29.1449,29.0991,29.1449,18000.0
2014-05-23 15:30:00,38.17,38.2,38.16,38.16,72000.0,29.1373,29.1602,29.1297,29.1297,72000.0
2014-05-23 15:40:00,38.16,38.18,38.16,38.16,54200.0,29.1297,29.1449,29.1297,29.1297,54200.0
2014-05-23 15:50:00,38.17,38.19,38.14,38.14,64400.0,29.1373,29.1526,29.1144,29.1144,64400.0
2014-05-27 09:30:00,38.21,38.38,38.21,38.35,72500.0,29.1678,29.2976,29.1678,29.2747,72500.0
2014-05-27 09:40:00,38.35,38.56,38.33,38.5,92600.0,29.2747,29.435,29.2594,29.3892,92600.0
2014-05-27 09:50:00,38.49,38.51,38.46,38.5,24000.0,29.3816,29.3968,29.3587,29.3892,24000.0
2014-05-27 10:00:00,38.51,38.55,38.47,38.54,123900.0,29.3968,29.4274,29.3663,29.4197,123900.0
2014-05-27 10:10:00,38.53,38.63,38.51,38.61,251800.0,29.4121,29.4884,29.3968,29.4732,251800.0
2014-05-27 10:20:00,38.61,38.64,38.58,38.61,139500.0,29.4732,29.4961,29.4503,29.4732,139500.0
2014-05-27 10:30:00,38.6,38.66,38.6,38.65,179100.0,29.4655,29.5113,29.4655,29.5037,179100.0
2014-05-27 10:40:00,38.65,38.79,38.64,38.78,60500.0,29.5037,29.6106,29.4961,29.6029,60500.0
2014-05-27 10:50:00,38.77,38.79,38.74,38.78,25400.0,29.5953,29.6106,29.5724,29.6029,25400.0
2014-05-27 11:00:00,38.79,38.82,38.78,38.79,67200.0,29.6106,29.6335,29.6029,29.6106,67200.0
2014-05-27 11:10:00,38.78,38.78,38.71,38.71,47000.0,29.6029,29.6029,29.5495,29.5495,47000.0
2014-05-27 11:20:00,38.7,38.7,38.6,38.6,45200.0,29.5419,29.5419,29.4655,29.4655,45200.0
2014-05-27 11:30:00,38.59,38.65,38.59,38.65,35300.0,29.4579,29.5037,29.4579,29.5037,35300.0
2014-05-27 11:40:00,38.64,38.66,38.58,38.62,35300.0,29.4961,29.5113,29.4503,29.4808,35300.0
2014-05-27 11:50:00,38.61,38.61,38.58,38.59,81100.0,29.4732,29.4732,29.4503,29.4579,81100.0
2014-05-27 12:00:00,38.59,38.59,38.57,38.58,101500.0,29.4579,29.4579,29.4426,29.4503,101500.0
2014-05-27 12:10:00,38.58,38.61,38.56,38.57,29900.0,29.4503,29.4732,29.435,29.4426,29900.0
2014-05-27 12:20:00,38.56,38.57,38.4,38.43,89100.0,29.435,29.4426,29.3129,29.3358,89100.0
2014-05-27 12:30:00,38.43,38.44,38.4,38.42,46300.0,29.3358,29.3434,29.3129,29.3281,46300.0
2014-05-27 12:40:00,38.42,38.43,38.39,38.4,28100.0,29.3281,29.3358,29.3052,29.3129,28100.0
2014-05-27 12:50:00,38.4,38.41,38.33,38.33,39200.0,29.3129,29.3205,29.2594,29.2594,39200.0
2014-05-27 13:00:00,38.34,38.37,38.32,38.35,28900.0,29.2671,29.29,29.2518,29.2747,28900.0
2014-05-27 13:10:00,38.35,38.37,38.33,38.36,12800.0,29.2747,29.29,29.2594,29.2823,12800.0
2014-05-27 13:20:00,38.35,38.36,38.34,38.35,29400.0,29.2747,29.2823,29.2671,29.2747,29400.0
2014-05-27 13:30:00,38.36,38.36,38.26,38.29,45600.0,29.2823,29.2823,29.206,29.2289,45600.0
2014-05-27 13:40:00,38.29,38.35,38.29,38.34,34600.0,29.2289,29.2747,29.2289,29.2671,34600.0
2014-05-27 13:50:00,38.34,38.37,38.34,38.37,20600.0,29.2671,29.29,29.2671,29.29,20600.0
2014-05-27 14:00:00,38.37,38.38,38.35,38.37,97900.0,29.29,29.2976,29.2747,29.29,97900.0
2014-05-27 14:10:00,38.38,38.44,38.38,38.44,107000.0,29.2976,29.3434,29.2976,29.3434,107000.0
2014-05-27 14:20:00,38.44,38.49,38.44,38.48,69500.0,29.3434,29.3816,29.3434,29.3739,69500.0
2014-05-27 14:30:00,38.48,38.49,38.43,38.45,109000.0,29.3739,29.3816,29.3358,29.351,109000.0
2014-05-27 14:40:00,38.45,38.53,38.45,38.53,82900.0,29.351,29.4121,29.351,29.4121,82900.0
2014-05-27 14:50:00,38.54,38.59,38.54,38.56,69900.0,29.4197,29.4579,29.4197,29.435,69900.0
2014-05-27 15:00:00,38.55,38.57,38.55,38.57,27200.0,29.4274,29.4426,29.4274,29.4426,27200.0
2014-05-27 15:10:00,38.57,38.61,38.56,38.59,74500.0,29.4426,29.4732,29.435,29.4579,74500.0
2014-05-27 15:20:00,38.59,38.61,38.59,38.6,113500.0,29.4579,29.4732,29.4579,29.4655,113500.0
2014-05-27 15:30:00,38.6,38.61,38.55,38.57,185600.0,29.4655,29.4732,29.4274,29.4426,185600.0
2014-05-27 15:40:00,38.58,38.62,38.58,38.61,164200.0,29.4503,29.4808,29.4503,29.4732,164200.0
2014-05-27 15:50:00,38.62,38.62,38.59,38.6,386500.0,29.4808,29.4808,29.4579,29.4655,386500.0
2014-05-28 09:30:00,38.5,38.5,38.21,38.26,380700.0,29.3892,29.3892,29.1678,29.206,380700.0
2014-05-28 09:40:00,38.25,38.35,38.23,38.3,140900.0,29.1984,29.2747,29.1831,29.2365,140900.0
2014-05-28 09:50:00,38.29,38.44,38.26,38.28,166200.0,29.2289,29.3434,29.206,29.2213,166200.0
2014-05-28 10:00:00,38.26,38.32,38.19,38.28,230800.0,29.206,29.2518,29.1526,29.2213,230800.0
2014-05-28 10:10:00,38.27,38.27,38.18,38.18,86000.0,29.2136,29.2136,29.1449,29.1449,86000.0
2014-05-28 10:20:00,38.17,38.25,38.15,38.24,42900.0,29.1373,29.1984,29.122,29.1907,42900.0
2014-05-28 10:30:00,38.25,38.25,38.18,38.18,67900.0,29.1984,29.1984,29.1449,29.1449,67900.0
2014-05-28 10:40:00,38.18,38.2,38.07,38.15,99200.0,29.1449,29.1602,29.061,29.122,99200.0
2014-05-28 10:50:00,38.15,38.2,38.14,38.18,37800.0,29.122,29.1602,29.1144,29.1449,37800.0
2014-05-28 11:00:00,38.18,38.26,38.18,38.26,57100.0,29.1449,29.206,29.1449,29.206,57100.0
2014-05-28 11:10:00,38.26,38.3,38.25,38.3,39800.0,29.206,29.2365,29.1984,29.2365,39800.0
2014-05-28 11:20:00,38.29,38.3,38.25,38.26,129800.0,29.2289,29.2365,29.1984,29.206,129800.0
2014-05-28 11:30:00,38.26,38.3,38.26,38.28,25500.0,29.206,29.2365,29.206,29.2213,25500.0
2014-05-28 11:40:00,38.29,38.29,38.24,38.27,51800.0,29.2289,29.2289,29.1907,29.2136,51800.0
2014-05-28 11:50:00,38.27,38.28,38.23,38.25,43200.0,29.2136,29.2213,29.1831,29.1984,43200.0
2014-05-28 12:00:00,38.24,38.27,38.23,38.25,45100.0,29.1907,29.2136,29.1831,29.1984,45100.0
2014-05-28 12:10:00,38.25,38.29,38.24,38.28,27000.0,29.1984,29.2289,29.1907,29.2213,27000.0
2014-05-28 12:20:00,38.27,38.27,38.21,38.21,13800.0,29.2136,29.2136,29.1678,29.1678,13800.0
2014-05-28 12:30:00,38.22,38.23,38.2,38.23,32800.0,29.1755,29.1831,29.1602,29.1831,32800.0
2014-05-28 12:40:00,38.23,38.26,38.23,38.25,8100.0,29.1831,29.206,29.1831,29.1984,8100.0
2014-05-28 12:50:00,38.24,38.24,38.22,38.24,5700.0,29.1907,29.1907,29.1755,29.1907,5700.0
2014-05-28 13:00:00,38.23,38.25,38.22,38.23,13200.0,29.1831,29.1984,29.1755,29.1831,13200.0
2014-05-28 13:10:00,38.23,38.27,38.23,38.27,26200.0,29.1831,29.2136,29.1831,29.2136,26200.0
2014-05-28 13:20:00,38.27,38.3,38.26,38.27,28800.0,29.2136,29.2365,29.206,29.2136,28800.0
2014-05-28 13:30:00,38.27,38.29,38.26,38.27,28600.0,29.2136,29.2289,29.206,29.2136,28600.0
2014-05-28 13:40:00,38.27,38.28,38.23,38.25,98000.0,29.2136,29.2213,29.1831,29.1984,98000.0
2014-05-28 13:50:00,38.26,38.31,38.25,38.27,41700.0,29.206,29.2442,29.1984,29.2136,41700.0
2014-05-28 14:00:00,38.28,38.3,38.24,38.27,31400.0,29.2213,29.2365,29.1907,29.2136,31400.0
2014-05-28 14:10:00,38.26,38.28,38.25,38.27,60000.0,29.206,29.2213,29.1984,29.2136,60000.0
2014-05-28 14:20:00,38.26,38.31,38.26,38.29,31900.0,29.206,29.2442,29.206,29.2289,31900.0
2014-05-28 14:30:00,38.29,38.31,38.27,38.29,75200.0,29.2289,29.2442,29.2136,29.2289,75200.0
2014-05-28 14:40:00,38.28,38.35,38.28,38.35,82700.0,29.2213,29.2747,29.2213,29.2747,82700.0
2014-05-28 14:50:00,38.36,38.41,38.35,38.39,50300.0,29.2823,29.3205,29.2747,29.3052,50300.0
2014-05-28 15:00:00,38.38,38.44,38.37,38.41,32400.0,29.2976,29.3434,29.29,29.3205,32400.0
2014-05-28 15:10:00,38.41,38.43,38.4,38.42,13600.0,29.3205,29.3358,29.3129,29.3281,13600.0
2014-05-28 15:20:00,38.43,38.45,38.41,38.43,81200.0,29.3358,29.351,29.3205,29.3358,81200.0
2014-05-28 15:30:00,38.44,38.48,38.44,38.44,72200.0,29.3434,29.3739,29.3434,29.3434,72200.0
2014-05-28 15:40:00,38.44,38.44,38.38,38.38,63100.0,29.3434,29.3434,29.2976,29.2976,63100.0
2014-05-28 15:50:00,38.38,38.38,38.3,38.32,119700.0,29.2976,29.2976,29.2365,29.2518,119700.0
2014-05-29 09:30:00,38.38,38.42,38.28,38.36,29400.0,29.2976,29.3281,29.2213,29.2823,29400.0
2014-05-29 09:40:00,38.38,38.45,38.33,38.36,105800.0,29.2976,29.351,29.2594,29.2823,105800.0
2014-05-29 09:50:00,38.35,38.43,38.33,38.42,234800.0,29.2747,29.3358,29.2594,29.3281,234800.0
2014-05-29 10:00:00,38.44,38.44,38.33,38.36,200800.0,29.3434,29.3434,29.2594,29.2823,200800.0
2014-05-29 10:10:00,38.36,38.36,38.16,38.2,171200.0,29.2823,29.2823,29.1297,29.1602,171200.0
2014-05-29 10:20:00,38.2,38.25,38.2,38.23,80700.0,29.1602,29.1984,29.1602,29.1831,80700.0
2014-05-29 10:30:00,38.23,38.23,38.19,38.21,39200.0,29.1831,29.1831,29.1526,29.1678,39200.0
2014-05-29 10:40:00,38.2,38.34,38.2,38.33,45200.0,29.1602,29.2671,29.1602,29.2594,45200.0
2014-05-29 10:50:00,38.33,38.34,38.3,38.31,83200.0,29.2594,29.2671,29.2365,29.2442,83200.0
2014-05-29 11:00:00,38.3,38.32,38.25,38.27,42700.0,29.2365,29.2518,29.1984,29.2136,42700.0
2014-05-29 11:10:00,38.28,38.29,38.25,38.28,16100.0,29.2213,29.2289,29.1984,29.2213,16100.0
2014-05-29 11:20:00,38.29,38.33,38.29,38.32,23700.0,29.2289,29.2594,29.2289,29.2518,23700.0
2014-05-29 11:30:00,38.33,38.4,38.33,38.36,91100.0,29.2594,29.3129,29.2594,29.2823,91100.0
2014-05-29 11:40:00,38.36,38.36,38.34,38.35,41800.0,29.2823,29.2823,29.2671,29.2747,41800.0
2014-05-29 11:50:00,38.35,38.35,38.32,38.34,25000.0,29.2747,29.2747,29.2518,29.2671,25000.0
2014-05-29 12:00:00,38.33,38.4,38.33,38.4,47100.0,29.2594,29.3129,29.2594,29.3129,47100.0
2014-05-29 12:10:00,38.41,38.45,38.4,38.41,109800.0,29.3205,29.351,29.3129,29.3205,109800.0
2014-05-29 12:20:00,38.41,38.42,38.37,38.37,38600.0,29.3205,29.3281,29.29,29.29,38600.0
2014-05-29 12:30:00,38.38,38.38,38.35,38.35,68400.0,29.2976,29.2976,29.2747,29.2747,68400.0
2014-05-29 12:40:00,38.35,38.36,38.33,38.34,62800.0,29.2747,29.2823,29.2594,29.2671,62800.0
2014-05-29 12:50:00,38.33,38.34,38.31,38.34,68800.0,29.2594,29.2671,29.2442,29.2671,68800.0
2014-05-29 13:00:00,38.33,38.33,38.27,38.28,44500.0,29.2594,29.2594,29.2136,29.2213,44500.0
2014-05-29 13:10:00,38.28,38.28,38.23,38.23,15500.0,29.2213,29.2213,29.1831,29.1831,15500.0
2014-05-29 13:20:00,38.23,38.23,38.2,38.2,25500.0,29.1831,29.1831,29.1602,29.1602,25500.0
2014-05-29 13:30:00,38.2,38.2,38.18,38.18,23800.0,29.1602,29.1602,29.1449,29.1449,23800.0
2014-05-29 13:40:00,38.18,38.18,38.17,38.17,28900.0,29.1449,29.1449,29.1373,29.1373,28900.0
2014-05-29 13:50:00,38.17,38.19,38.16,38.19,64700.0,29.1373,29.1526,29.1297,29.1526,64700.0
2014-05-29 14:00:00,38.19,38.19,38.13,38.15,71700.0,29.1526,29.1526,29.1068,29.122,71700.0
2014-05-29 14:10:00,38.16,38.2,38.16,38.2,138700.0,29.1297,29.1602,29.1297,29.1602,138700.0
2014-05-29 14:20:00,38.19,38.23,38.19,38.22,92300.0,29.1526,29.1831,29.1526,29.1755,92300.0
2014-05-29 14:30:00,38.22,38.3,38.22,38.29,129100.0,29.1755,29.2365,29.1755,29.2289,129100.0
2014-05-29 14:40:00,38.29,38.29,38.26,38.27,44600.0,29.2289,29.2289,29.206,29.2136,44600.0
2014-05-29 14:50:00,38.27,38.27,38.24,38.24,48900.0,29.2136,29.2136,29.1907,29.1907,48900.0
2014-05-29 15:00:00,38.24,38.3,38.24,38.28,236300.0,29.1907,29.2365,29.1907,29.2213,236300.0
2014-05-29 15:10:00,38.27,38.29,38.27,38.28,25200.0,29.2136,29.2289,29.2136,29.2213,25200.0
2014-05-29 15:20:00,38.29,38.32,38.28,38.3,205000.0,29.2289,29.2518,29.2213,29.2365,205000.0
2014-05-29 15:30:00,38.3,38.3,38.27,38.27,94900.0,29.2365,29.2365,29.2136,29.2136,94900.0
2014-05-29 15:40:00,38.27,38.27,38.25,38.26,50700.0,29.2136,29.2136,29.1984,29.206,50700.0
2014-05-29 15:50:00,38.27,38.3,38.26,38.29,411700.0,29.2136,29.2365,29.206,29.2289,411700.0
2014-05-30 09:30:00,38.3,38.57,38.3,38.57,269700.0,29.2365,29.4426,29.2365,29.4426,269700.0
2014-05-30 09:40:00,38.56,38.65,38.56,38.61,187600.0,29.435,29.5037,29.435,29.4732,187600.0
2014-05-30 09:50:00,38.62,38.63,38.51,38.57,52500.0,29.4808,29.4884,29.3968,29.4426,52500.0
2014-05-30 10:00:00,38.55,38.63,38.52,38.63,188500.0,29.4274,29.4884,29.4045,29.4884,188500.0
2014-05-30 10:10:00,38.63,38.63,38.56,38.58,99600.0,29.4884,29.4884,29.435,29.4503,99600.0
2014-05-30 10:20:00,38.57,38.58,38.52,38.52,79900.0,29.4426,29.4503,29.4045,29.4045,79900.0
2014-05-30 10:30:00,38.52,38.53,38.33,38.35,117700.0,29.4045,29.4121,29.2594,29.2747,117700.0
2014-05-30 10:40:00,38.34,38.37,38.34,38.36,34300.0,29.2671,29.29,29.2671,29.2823,34300.0
2014-05-30 10:50:00,38.36,38.43,38.36,38.41,18600.0,29.2823,29.3358,29.2823,29.3205,18600.0
2014-05-30 11:00:00,38.41,38.42,38.39,38.41,52000.0,29.3205,29.3281,29.3052,29.3205,52000.0
2014-05-30 11:10:00,38.4,38.44,38.4,38.42,20600.0,29.3129,29.3434,29.3129,29.3281,20600.0
2014-05-30 11:20:00,38.43,38.44,38.4,38.4,22100.0,29.3358,29.3434,29.3129,29.3129,22100.0
2014-05-30 11:30:00,38.41,38.41,38.39,38.4,27000.0,29.3205,29.3205,29.3052,29.3129,27000.0
2014-05-30 11:40:00,38.4,38.4,38.36,38.37,13000.0,29.3129,29.3129,29.2823,29.29,13000.0
2014-05-30 11:50:00,38.37,38.38,38.36,38.37,10500.0,29.29,29.2976,29.2823,29.29,10500.0
2014-05-30 12:00:00,38.37,38.38,38.37,38.37,12100.0,29.29,29.2976,29.29,29.29,12100.0
2014-05-30 12:10:00,38.36,38.39,38.34,38.39,38500.0,29.2823,29.3052,29.2671,29.3052,38500.0
2014-05-30 12:20:00,38.39,38.4,38.38,38.39,10400.0,29.3052,29.3129,29.2976,29.3052,10400.0
2014-05-30 12:30:00,38.38,38.38,38.3,38.3,28200.0,29.2976,29.2976,29.2365,29.2365,28200.0
2014-05-30 12:40:00,38.3,38.33,38.29,38.3,31800.0,29.2365,29.2594,29.2289,29.2365,31800.0
2014-05-30 12:50:00,38.29,38.3,38.27,38.3,20400.0,29.2289,29.2365,29.2136,29.2365,20400.0
2014-05-30 13:00:00,38.29,38.32,38.27,38.31,19700.0,29.2289,29.2518,29.2136,29.2442,19700.0
2014-05-30 13:10:00,38.31,38.32,38.29,38.29,35500.0,29.2442,29.2518,29.2289,29.2289,35500.0
2014-05-30 13:20:00,38.3,38.31,38.27,38.29,9500.0,29.2365,29.2442,29.2136,29.2289,9500.0
2014-05-30 13:30:00,38.29,38.3,38.24,38.28,13800.0,29.2289,29.2365,29.1907,29.2213,13800.0
2014-05-30 13:40:00,38.28,38.28,38.24,38.25,47400.0,29.2213,29.2213,29.1907,29.1984,47400.0
2014-05-30 13:50:00,38.26,38.26,38.24,38.26,34000.0,29.206,29.206,29.1907,29.206,34000.0
2014-05-30 14:00:00,38.26,38.28,38.23,38.28,12800.0,29.206,29.2213,29.1831,29.2213,12800.0
2014-05-30 14:10:00,38.28,38.3,38.27,38.27,10900.0,29.2213,29.2365,29.2136,29.2136,10900.0
2014-05-30 14:20:00,38.27,38.28,38.26,38.27,22500.0,29.2136,29.2213,29.206,29.2136,22500.0
2014-05-30 14:30:00,38.27,38.27,38.23,38.24,120100.0,29.2136,29.2136,29.1831,29.1907,120100.0
2014-05-30 14:40:00,38.25,38.27,38.22,38.23,65400.0,29.1984,29.2136,29.1755,29.1831,65400.0
2014-05-30 14:50:00,38.22,38.27,38.22,38.22,34800.0,29.1755,29.2136,29.1755,29.1755,34800.0
2014-05-30 15:00:00,38.22,38.24,38.21,38.24,37200.0,29.1755,29.1907,29.1678,29.1907,37200.0
2014-05-30 15:10:00,38.24,38.25,38.23,38.25,39700.0,29.1907,29.1984,29.1831,29.1984,39700.0
2014-05-30 15:20:00,38.25,38.25,38.22,38.24,15700.0,29.1984,29.1984,29.1755,29.1907,15700.0
2014-05-30 15:30:00,38.24,38.29,38.23,38.27,41700.0,29.1907,29.2289,29.1831,29.2136,41700.0
2014-05-30 15:40:00,38.27,38.3,38.27,38.3,47400.0,29.2136,29.2365,29.2136,29.2365,47400.0
2014-05-30 15:50:00,38.29,38.32,38.27,38.28,91100.0,29.2289,29.2518,29.2136,29.2213,91100.0
2014-06-02 09:30:00,38.43,38.45,38.34,38.35,154300.0,29.3358,29.351,29.2671,29.2747,154300.0
2014-06-02 09:40:00,38.35,38.35,38.16,38.18,205600.0,29.2747,29.2747,29.1297,29.1449,205600.0
2014-06-02 09:50:00,38.18,38.34,38.16,38.31,243400.0,29.1449,29.2671,29.1297,29.2442,243400.0
2014-06-02 10:00:00,38.3,38.33,38.16,38.16,215700.0,29.2365,29.2594,29.1297,29.1297,215700.0
2014-06-02 10:10:00,38.15,38.22,38.15,38.19,97500.0,29.122,29.1755,29.122,29.1526,97500.0
2014-06-02 10:20:00,38.18,38.18,38.08,38.15,119800.0,29.1449,29.1449,29.0686,29.122,119800.0
2014-06-02 10:30:00,38.15,38.15,38.08,38.13,152300.0,29.122,29.122,29.0686,29.1068,152300.0
2014-06-02 10:40:00,38.12,38.15,38.03,38.04,138200.0,29.0991,29.122,29.0304,29.0381,138200.0
2014-06-02 10:50:00,38.03,38.13,38.0,38.1,274900.0,29.0304,29.1068,29.0075,29.0839,274900.0
2014-06-02 11:00:00,38.1,38.33,38.1,38.33,370100.0,29.0839,29.2594,29.0839,29.2594,370100.0
2014-06-02 11:10:00,38.33,38.38,38.31,38.34,98200.0,29.2594,29.2976,29.2442,29.2671,98200.0
2014-06-02 11:20:00,38.33,38.48,38.33,38.47,204900.0,29.2594,29.3739,29.2594,29.3663,204900.0
2014-06-02 11:30:00,38.47,38.49,38.43,38.48,179000.0,29.3663,29.3816,29.3358,29.3739,179000.0
2014-06-02 11:40:00,38.48,38.58,38.48,38.56,193700.0,29.3739,29.4503,29.3739,29.435,193700.0
2014-06-02 11:50:00,38.56,38.61,38.56,38.61,96100.0,29.435,29.4732,29.435,29.4732,96100.0
2014-06-02 12:00:00,38.61,38.62,38.59,38.59,32200.0,29.4732,29.4808,29.4579,29.4579,32200.0
2014-06-02 12:10:00,38.59,38.6,38.58,38.58,14700.0,29.4579,29.4655,29.4503,29.4503,14700.0
2014-06-02 12:20:00,38.58,38.63,38.57,38.63,37500.0,29.4503,29.4884,29.4426,29.4884,37500.0
2014-06-02 12:30:00,38.64,38.69,38.64,38.65,57000.0,29.4961,29.5342,29.4961,29.5037,57000.0
2014-06-02 12:40:00,38.65,38.69,38.65,38.69,9900.0,29.5037,29.5342,29.5037,29.5342,9900.0
2014-06-02 12:50:00,38.68,38.69,38.66,38.69,18100.0,29.5266,29.5342,29.5113,29.5342,18100.0
2014-06-02 13:00:00,38.68,38.7,38.64,38.67,20800.0,29.5266,29.5419,29.4961,29.519,20800.0
2014-06-02 13:10:00,38.67,38.7,38.65,38.7,22100.0,29.519,29.5419,29.5037,29.5419,22100.0
2014-06-02 13:20:00,38.69,38.74,38.69,38.73,22700.0,29.5342,29.5724,29.5342,29.5648,22700.0
2014-06-02 13:30:00,38.74,38.77,38.7,38.74,49700.0,29.5724,29.5953,29.5419,29.5724,49700.0
2014-06-02 13:40:00,38.75,38.78,38.74,38.76,112500.0,29.58,29.6029,29.5724,29.5877,112500.0
2014-06-02 13:50:00,38.77,38.77,38.76,38.76,12200.0,29.5953,29.5953,29.5877,29.5877,12200.0
2014-06-02 14:00:00,38.76,38.76,38.72,38.74,29200.0,29.5877,29.5877,29.5571,29.5724,29200.0
2014-06-02 14:10:00,38.73,38.76,38.72,38.72,67100.0,29.5648,29.5877,29.5571,29.5571,67100.0
2014-06-02 14:20:00,38.72,38.73,38.71,38.72,33400.0,29.5571,29.5648,29.5495,29.5571,33400.0
2014-06-02 14:30:00,38.72,38.74,38.72,38.73,53800.0,29.5571,29.5724,29.5571,29.5648,53800.0
2014-06-02 14:40:00,38.73,38.76,38.73,38.75,75300.0,29.5648,29.5877,29.5648,29.58,75300.0
2014-06-02 14:50:00,38.75,38.77,38.75,38.76,97000.0,29.58,29.5953,29.58,29.5877,97000.0
2014-06-02 15:00:00,38.75,38.76,38.72,38.74,132500.0,29.58,29.5877,29.5571,29.5724,132500.0
2014-06-02 15:10:00,38.75,38.75,38.72,38.73,112700.0,29.58,29.58,29.5571,29.5648,112700.0
2014-06-02 15:20:00,38.74,38.75,38.69,38.71,31700.0,29.5724,29.58,29.5342,29.5495,31700.0
2014-06-02 15:30:00,38.71,38.76,38.71,38.76,128000.0,29.5495,29.5877,29.5495,29.5877,128000.0
2014-06-02 15:40:00,38.76,38.76,38.74,38.75,43600.0,29.5877,29.5877,29.5724,29.58,43600.0
2014-06-02 15:50:00,38.75,38.75,38.71,38.73,266500.0,29.58,29.58,29.5495,29.5648,266500.0
2014-06-03 09:30:00,38.67,38.91,38.58,38.9,209800.0,29.519,29.7022,29.4503,29.6946,209800.0
2014-06-03 09:40:00,38.91,38.94,38.84,38.86,296900.0,29.7022,29.7251,29.6487,29.664,296900.0
2014-06-03 09:50:00,38.87,38.97,38.81,38.96,105300.0,29.6716,29.748,29.6258,29.7404,105300.0
2014-06-03 10:00:00,38.96,39.17,38.95,39.14,458300.0,29.7404,29.9007,29.7327,29.8778,458300.0
2014-06-03 10:10:00,39.13,39.13,38.96,38.96,191300.0,29.8701,29.8701,29.7404,29.7404,191300.0
2014-06-03 10:20:00,38.96,39.02,38.94,38.95,131700.0,29.7404,29.7862,29.7251,29.7327,131700.0
2014-06-03 10:30:00,38.96,39.02,38.96,39.0,153800.0,29.7404,29.7862,29.7404,29.7709,153800.0
2014-06-03 10:40:00,39.0,39.02,38.88,38.91,133500.0,29.7709,29.7862,29.6793,29.7022,133500.0
2014-06-03 10:50:00,38.92,38.96,38.82,38.88,50300.0,29.7098,29.7404,29.6335,29.6793,50300.0
2014-06-03 11:00:00,38.89,38.89,38.82,38.83,12800.0,29.6869,29.6869,29.6335,29.6411,12800.0
2014-06-03 11:10:00,38.82,38.83,38.77,38.79,195600.0,29.6335,29.6411,29.5953,29.6106,195600.0
2014-06-03 11:20:00,38.78,38.79,38.74,38.77,49700.0,29.6029,29.6106,29.5724,29.5953,49700.0
2014-06-03 11:30:00,38.76,38.8,38.73,38.73,41600.0,29.5877,29.6182,29.5648,29.5648,41600.0
2014-06-03 11:40:00,38.73,38.73,38.67,38.7,105000.0,29.5648,29.5648,29.519,29.5419,105000.0
2014-06-03 11:50:00,38.7,38.74,38.66,38.74,370700.0,29.5419,29.5724,29.5113,29.5724,370700.0
2014-06-03 12:00:00,38.74,38.84,38.74,38.83,85300.0,29.5724,29.6487,29.5724,29.6411,85300.0
2014-06-03 12:10:00,38.83,38.88,38.81,38.88,13800.0,29.6411,29.6793,29.6258,29.6793,13800.0
2014-06-03 12:20:00,38.87,38.89,38.85,38.87,9500.0,29.6716,29.6869,29.6564,29.6716,9500.0
2014-06-03 12:30:00,38.87,38.88,38.86,38.86,4400.0,29.6716,29.6793,29.664,29.664,4400.0
2014-06-03 12:40:00,38.87,38.91,38.87,38.9,12800.0,29.6716,29.7022,29.6716,29.6946,12800.0
2014-06-03 12:50:00,38.89,38.92,38.88,38.91,7300.0,29.6869,29.7098,29.6793,29.7022,7300.0
2014-06-03 13:00:00,38.91,39.03,38.9,39.02,41700.0,29.7022,29.7938,29.6946,29.7862,41700.0
2014-06-03 13:10:00,39.03,39.03,38.96,38.97,32900.0,29.7938,29.7938,29.7404,29.748,32900.0
2014-06-03 13:20:00,38.97,39.02,38.95,39.02,14300.0,29.748,29.7862,29.7327,29.7862,14300.0
2014-06-03 13:30:00,39.02,39.03,38.96,38.98,42000.0,29.7862,29.7938,29.7404,29.7556,42000.0
2014-06-03 13:40:00,38.98,38.98,38.93,38.93,97900.0,29.7556,29.7556,29.7175,29.7175,97900.0
2014-06-03 13:50:00,38.94,38.97,38.93,38.97,15400.0,29.7251,29.748,29.7175,29.748,15400.0
2014-06-03 14:00:00,38.97,38.97,38.94,38.97,21900.0,29.748,29.748,29.7251,29.748,21900.0
2014-06-03 14:10:00,38.96,38.98,38.93,38.97,58000.0,29.7404,29.7556,29.7175,29.748,58000.0
2014-06-03 14:20:00,38.97,38.98,38.96,38.98,143500.0,29.748,29.7556,29.7404,29.7556,143500.0
2014-06-03 14:30:00,38.98,38.99,38.97,38.98,82200.0,29.7556,29.7633,29.748,29.7556,82200.0
2014-06-03 14:40:00,38.98,38.99,38.95,38.95,61300.0,29.7556,29.7633,29.7327,29.7327,61300.0
2014-06-03 14:50:00,38.95,38.95,38.89,38.9,68400.0,29.7327,29.7327,29.6869,29.6946,68400.0
2014-06-03 15:00:00,38.91,38.91,38.87,38.89,23400.0,29.7022,29.7022,29.6716,29.6869,23400.0
2014-06-03 15:10:00,38.9,38.94,38.89,38.89,90700.0,29.6946,29.7251,29.6869,29.6869,90700.0
2014-06-03 15:20:00,38.89,38.92,38.89,38.9,60400.0,29.6869,29.7098,29.6869,29.6946,60400.0
2014-06-03 15:30:00,38.9,38.91,38.88,38.89,95300.0,29.6946,29.7022,29.6793,29.6869,95300.0
2014-06-03 15:40:00,38.89,38.92,38.88,38.9,93100.0,29.6869,29.7098,29.6793,29.6946,93100.0
2014-06-03 15:50:00,38.9,38.92,38.88,38.89,197200.0,29.6946,29.7098,29.6793,29.6869,197200.0
2014-06-04 09:30:00,38.81,39.05,38.81,39.05,273500.0,29.6258,29.8091,29.6258,29.8091,273500.0
2014-06-04 09:40:00,39.06,39.06,38.89,39.0,131000.0,29.8167,29.8167,29.6869,29.7709,131000.0
2014-06-04 09:50:00,39.0,39.0,38.9,38.93,167900.0,29.7709,29.7709,29.6946,29.7175,167900.0
2014-06-04 10:00:00,38.93,39.04,38.85,38.88,178000.0,29.7175,29.8014,29.6564,29.6793,178000.0
2014-06-04 10:10:00,38.89,39.01,38.89,38.95,68700.0,29.6869,29.7785,29.6869,29.7327,68700.0
2014-06-04 10:20:00,38.94,38.94,38.82,38.82,91300.0,29.7251,29.7251,29.6335,29.6335,91300.0
2014-06-04 10:30:00,38.82,38.92,38.79,38.92,92700.0,29.6335,29.7098,29.6106,29.7098,92700.0
2014-06-04 10:40:00,38.93,38.93,38.88,38.88,24300.0,29.7175,29.7175,29.6793,29.6793,24300.0
2014-06-04 10:50:00,38.88,38.98,38.88,38.97,65800.0,29.6793,29.7556,29.6793,29.748,65800.0
2014-06-04 11:00:00,38.98,39.0,38.96,38.98,228600.0,29.7556,29.7709,29.7404,29.7556,228600.0
2014-06-04 11:10:00,38.98,38.99,38.91,38.93,60900.0,29.7556,29.7633,29.7022,29.7175,60900.0
2014-06-04 11:20:00,38.92,39.08,38.92,39.06,153800.0,29.7098,29.832,29.7098,29.8167,153800.0
2014-06-04 11:30:00,39.06,39.06,39.02,39.02,18500.0,29.8167,29.8167,29.7862,29.7862,18500.0
2014-06-04 11:40:00,39.03,39.05,39.01,39.04,20800.0,29.7938,29.8091,29.7785,29.8014,20800.0
2014-06-04 11:50:00,39.04,39.05,38.97,38.97,105700.0,29.8014,29.8091,29.748,29.748,105700.0
2014-06-04 12:00:00,38.99,39.0,38.98,38.98,20500.0,29.7633,29.7709,29.7556,29.7556,20500.0
2014-06-04 12:10:00,38.98,38.98,38.94,38.95,35500.0,29.7556,29.7556,29.7251,29.7327,35500.0
2014-06-04 12:20:00,38.94,38.94,38.91,38.91,30700.0,29.7251,29.7251,29.7022,29.7022,30700.0
2014-06-04 12:30:00,38.9,38.9,38.84,38.85,40800.0,29.6946,29.6946,29.6487,29.6564,40800.0
2014-06-04 12:40:00,38.86,38.91,38.86,38.89,10400.0,29.664,29.7022,29.664,29.6869,10400.0
2014-06-04 12:50:00,38.89,38.92,38.87,38.91,14200.0,29.6869,29.7098,29.6716,29.7022,14200.0
2014-06-04 13:00:00,38.91,38.93,38.9,38.92,17200.0,29.7022,29.7175,29.6946,29.7098,17200.0
2014-06-04 13:10:00,38.93,38.93,38.91,38.91,12700.0,29.7175,29.7175,29.7022,29.7022,12700.0
2014-06-04 13:20:00,38.91,38.91,38.89,38.9,26100.0,29.7022,29.7022,29.6869,29.6946,26100.0
2014-06-04 13:30:00,38.89,38.9,38.88,38.88,20400.0,29.6869,29.6946,29.6793,29.6793,20400.0
2014-06-04 13:40:00,38.89,38.91,38.88,38.88,43800.0,29.6869,29.7022,29.6793,29.6793,43800.0
2014-06-04 13:50:00,38.89,38.92,38.88,38.91,15800.0,29.6869,29.7098,29.6793,29.7022,15800.0
2014-06-04 14:00:00,38.91,38.93,38.91,38.91,18200.0,29.7022,29.7175,29.7022,29.7022,18200.0
2014-06-04 14:10:00,38.92,38.93,38.91,38.92,10000.0,29.7098,29.7175,29.7022,29.7098,10000.0
2014-06-04 14:20:00,38.92,38.93,38.85,38.88,70500.0,29.7098,29.7175,29.6564,29.6793,70500.0
2014-06-04 14:30:00,38.88,38.9,38.86,38.88,185600.0,29.6793,29.6946,29.664,29.6793,185600.0
2014-06-04 14:40:00,38.88,38.89,38.84,38.84,86500.0,29.6793,29.6869,29.6487,29.6487,86500.0
2014-06-04 14:50:00,38.84,38.9,38.84,38.9,115000.0,29.6487,29.6946,29.6487,29.6946,115000.0
2014-06-04 15:00:00,38.89,38.91,38.88,38.9,36400.0,29.6869,29.7022,29.6793,29.6946,36400.0
2014-06-04 15:10:00,38.9,38.94,38.9,38.9,24500.0,29.6946,29.7251,29.6946,29.6946,24500.0
2014-06-04 15:20:00,38.9,38.92,38.88,38.92,31400.0,29.6946,29.7098,29.6793,29.7098,31400.0
2014-06-04 15:30:00,38.93,38.96,38.92,38.96,49900.0,29.7175,29.7404,29.7098,29.7404,49900.0
2014-06-04 15:40:00,38.96,39.0,38.95,38.97,102000.0,29.7404,29.7709,29.7327,29.748,102000.0
2014-06-04 15:50:00,38.97,38.99,38.96,38.97,110300.0,29.748,29.7633,29.7404,29.748,110300.0
2014-06-05 09:30:00,39.11,39.15,38.76,38.93,103800.0,29.8549,29.8854,29.5877,29.7175,103800.0
2014-06-05 09:40:00,38.91,39.03,38.81,39.02,122800.0,29.7022,29.7938,29.6258,29.7862,122800.0
2014-06-05 09:50:00,39.03,39.04,38.88,38.95,98100.0,29.7938,29.8014,29.6793,29.7327,98100.0
2014-06-05 10:00:00,38.96,38.99,38.87,38.87,42700.0,29.7404,29.7633,29.6716,29.6716,42700.0
2014-06-05 10:10:00,38.88,38.88,38.8,38.82,126400.0,29.6793,29.6793,29.6182,29.6335,126400.0
2014-06-05 10:20:00,38.82,38.92,38.82,38.91,72100.0,29.6335,29.7098,29.6335,29.7022,72100.0
2014-06-05 10:30:00,38.9,38.97,38.88,38.96,274400.0,29.6946,29.748,29.6793,29.7404,274400.0
2014-06-05 10:40:00,38.97,39.04,38.93,38.97,83900.0,29.748,29.8014,29.7175,29.748,83900.0
2014-06-05 10:50:00,38.97,38.97,38.92,38.95,33800.0,29.748,29.748,29.7098,29.7327,33800.0
2014-06-05 11:00:00,38.95,39.01,38.94,39.0,15000.0,29.7327,29.7785,29.7251,29.7709,15000.0
2014-06-05 11:10:00,39.01,39.12,39.01,39.12,157500.0,29.7785,29.8625,29.7785,29.8625,157500.0
2014-06-05 11:20:00,39.12,39.15,39.08,39.13,33100.0,29.8625,29.8854,29.832,29.8701,33100.0
2014-06-05 11:30:00,39.13,39.25,39.13,39.23,48500.0,29.8701,29.9617,29.8701,29.9465,48500.0
2014-06-05 11:40:00,39.23,39.39,39.21,39.36,50400.0,29.9465,30.0686,29.9312,30.0457,50400.0
2014-06-05 11:50:00,39.36,39.38,39.32,39.37,38500.0,30.0457,30.061,30.0152,30.0533,38500.0
2014-06-05 12:00:00,39.38,39.49,39.38,39.46,39600.0,30.061,30.1449,30.061,30.122,39600.0
2014-06-05 12:10:00,39.46,39.5,39.43,39.45,42500.0,30.122,30.1526,30.0991,30.1144,42500.0
2014-06-05 12:20:00,39.45,39.55,39.44,39.51,39000.0,30.1144,30.1907,30.1068,30.1602,39000.0
2014-06-05 12:30:00,39.52,39.62,39.52,39.6,64200.0,30.1678,30.2442,30.1678,30.2289,64200.0
2014-06-05 12:40:00,39.6,39.62,39.56,39.57,51300.0,30.2289,30.2442,30.1984,30.206,51300.0
2014-06-05 12:50:00,39.57,39.62,39.55,39.56,78400.0,30.206,30.2442,30.1907,30.1984,78400.0
2014-06-05 13:00:00,39.55,39.66,39.55,39.64,66400.0,30.1907,30.2747,30.1907,30.2594,66400.0
2014-06-05 13:10:00,39.65,39.65,39.61,39.63,29800.0,30.2671,30.2671,30.2365,30.2518,29800.0
2014-06-05 13:20:00,39.63,39.64,39.59,39.61,20800.0,30.2518,30.2594,30.2213,30.2365,20800.0
2014-06-05 13:30:00,39.61,39.63,39.59,39.61,33900.0,30.2365,30.2518,30.2213,30.2365,33900.0
2014-06-05 13:40:00,39.61,39.62,39.59,39.6,35000.0,30.2365,30.2442,30.2213,30.2289,35000.0
2014-06-05 13:50:00,39.6,39.64,39.6,39.64,36200.0,30.2289,30.2594,30.2289,30.2594,36200.0
2014-06-05 14:00:00,39.65,39.67,39.64,39.66,29200.0,30.2671,30.2823,30.2594,30.2747,29200.0
2014-06-05 14:10:00,39.67,39.69,39.66,39.69,31600.0,30.2823,30.2976,30.2747,30.2976,31600.0
2014-06-05 14:20:00,39.69,39.76,39.69,39.71,56000.0,30.2976,30.351,30.2976,30.3129,56000.0
2014-06-05 14:30:00,39.72,39.81,39.72,39.76,74200.0,30.3205,30.3892,30.3205,30.351,74200.0
2014-06-05 14:40:00,39.76,39.81,39.74,39.8,103900.0,30.351,30.3892,30.3358,30.3816,103900.0
2014-06-05 14:50:00,39.79,39.81,39.73,39.74,187200.0,30.3739,30.3892,30.3281,30.3358,187200.0
2014-06-05 15:00:00,39.73,39.78,39.73,39.76,28400.0,30.3281,30.3663,30.3281,30.351,28400.0
2014-06-05 15:10:00,39.76,39.76,39.71,39.75,97700.0,30.351,30.351,30.3129,30.3434,97700.0
2014-06-05 15:20:00,39.76,39.77,39.72,39.73,42500.0,30.351,30.3587,30.3205,30.3281,42500.0
2014-06-05 15:30:00,39.73,39.76,39.72,39.72,366200.0,30.3281,30.351,30.3205,30.3205,366200.0
2014-06-05 15:40:00,39.73,39.75,39.69,39.69,259500.0,30.3281,30.3434,30.2976,30.2976,259500.0
2014-06-05 15:50:00,39.7,39.73,39.7,39.73,329800.0,30.3052,30.3281,30.3052,30.3281,329800.0
2014-06-06 09:30:00,39.88,39.99,39.76,39.98,170200.0,30.4426,30.5266,30.351,30.519,170200.0
2014-06-06 09:40:00,40.0,40.06,39.87,39.9,233500.0,30.5342,30.58,30.435,30.4579,233500.0
2014-06-06 09:50:00,39.9,39.97,39.88,39.95,300400.0,30.4579,30.5113,30.4426,30.4961,300400.0
2014-06-06 10:00:00,39.95,39.99,39.9,39.98,103400.0,30.4961,30.5266,30.4579,30.519,103400.0
2014-06-06 10:10:00,39.98,40.03,39.96,39.99,55500.0,30.519,30.5571,30.5037,30.5266,55500.0
2014-06-06 10:20:00,40.0,40.05,39.99,40.04,150300.0,30.5342,30.5724,30.5266,30.5648,150300.0
2014-06-06 10:30:00,40.04,40.05,40.0,40.02,62400.0,30.5648,30.5724,30.5342,30.5495,62400.0
2014-06-06 10:40:00,40.02,40.03,39.98,39.99,100400.0,30.5495,30.5571,30.519,30.5266,100400.0
2014-06-06 10:50:00,39.99,40.11,39.99,40.1,139600.0,30.5266,30.6182,30.5266,30.6106,139600.0
2014-06-06 11:00:00,40.1,40.12,40.06,40.11,157700.0,30.6106,30.6258,30.58,30.6182,157700.0
2014-06-06 11:10:00,40.12,40.16,40.1,40.13,38300.0,30.6258,30.6564,30.6106,30.6335,38300.0
2014-06-06 11:20:00,40.13,40.13,40.05,40.05,82800.0,30.6335,30.6335,30.5724,30.5724,82800.0
2014-06-06 11:30:00,40.06,40.13,40.05,40.13,52000.0,30.58,30.6335,30.5724,30.6335,52000.0
2014-06-06 11:40:00,40.14,40.17,40.12,40.16,27500.0,30.6411,30.664,30.6258,30.6564,27500.0
2014-06-06 11:50:00,40.16,40.18,40.13,40.15,15500.0,30.6564,30.6716,30.6335,30.6487,15500.0
2014-06-06 12:00:00,40.15,40.18,40.12,40.18,19900.0,30.6487,30.6716,30.6258,30.6716,19900.0
2014-06-06 12:10:00,40.19,40.2,40.17,40.19,44900.0,30.6793,30.6869,30.664,30.6793,44900.0
2014-06-06 12:20:00,40.19,40.25,40.19,40.23,45900.0,30.6793,30.7251,30.6793,30.7098,45900.0
2014-06-06 12:30:00,40.24,40.27,40.23,40.27,20500.0,30.7174,30.7403,30.7098,30.7403,20500.0
2014-06-06 12:40:00,40.27,40.27,40.2,40.24,10800.0,30.7403,30.7403,30.6869,30.7174,10800.0
2014-06-06 12:50:00,40.24,40.3,40.24,40.26,24400.0,30.7174,30.7632,30.7174,30.7327,24400.0
2014-06-06 13:00:00,40.26,40.27,40.23,40.24,13100.0,30.7327,30.7403,30.7098,30.7174,13100.0
2014-06-06 13:10:00,40.23,40.23,40.18,40.19,17500.0,30.7098,30.7098,30.6716,30.6793,17500.0
2014-06-06 13:20:00,40.19,40.23,40.19,40.23,20200.0,30.6793,30.7098,30.6793,30.7098,20200.0
2014-06-06 13:30:00,40.23,40.23,40.14,40.15,63100.0,30.7098,30.7098,30.6411,30.6487,63100.0
2014-06-06 13:40:00,40.14,40.16,40.13,40.16,34400.0,30.6411,30.6564,30.6335,30.6564,34400.0
2014-06-06 13:50:00,40.16,40.17,40.11,40.12,25900.0,30.6564,30.664,30.6182,30.6258,25900.0
2014-06-06 14:00:00,40.13,40.13,40.1,40.11,33000.0,30.6335,30.6335,30.6106,30.6182,33000.0
2014-06-06 14:10:00,40.11,40.12,40.09,40.09,26100.0,30.6182,30.6258,30.6029,30.6029,26100.0
2014-06-06 14:20:00,40.09,40.12,40.09,40.11,21800.0,30.6029,30.6258,30.6029,30.6182,21800.0
2014-06-06 14:30:00,40.12,40.12,40.06,40.06,45200.0,30.6258,30.6258,30.58,30.58,45200.0
2014-06-06 14:40:00,40.06,40.07,40.05,40.05,42200.0,30.58,30.5877,30.5724,30.5724,42200.0
2014-06-06 14:50:00,40.05,40.07,40.04,40.06,85600.0,30.5724,30.5877,30.5648,30.58,85600.0
2014-06-06 15:00:00,40.06,40.07,40.04,40.05,84400.0,30.58,30.5877,30.5648,30.5724,84400.0
2014-06-06 15:10:00,40.05,40.12,40.05,40.12,34000.0,30.5724,30.6258,30.5724,30.6258,34000.0
2014-06-06 15:20:00,40.12,40.15,40.11,40.12,56700.0,30.6258,30.6487,30.6182,30.6258,56700.0
2014-06-06 15:30:00,40.11,40.13,40.09,40.09,59300.0,30.6182,30.6335,30.6029,30.6029,59300.0
2014-06-06 15:40:00,40.09,40.1,40.05,40.09,66600.0,30.6029,30.6106,30.5724,30.6029,66600.0
2014-06-06 15:50:00,40.09,40.11,40.07,40.11,180300.0,30.6029,30.6182,30.5877,30.6182,180300.0
2014-06-09 09:30:00,40.17,40.33,40.08,40.26,181600.0,30.664,30.7861,30.5953,30.7327,181600.0
2014-06-09 09:40:00,40.25,40.45,40.23,40.43,122800.0,30.7251,30.8778,30.7098,30.8625,122800.0
2014-06-09 09:50:00,40.43,40.5,40.36,40.37,67200.0,30.8625,30.9159,30.809,30.8167,67200.0
2014-06-09 10:00:00,40.38,40.45,40.38,40.43,41500.0,30.8243,30.8778,30.8243,30.8625,41500.0
2014-06-09 10:10:00,40.42,40.45,40.34,40.43,93300.0,30.8549,30.8778,30.7938,30.8625,93300.0
2014-06-09 10:20:00,40.44,40.48,40.43,40.46,88900.0,30.8701,30.9007,30.8625,30.8854,88900.0
2014-06-09 10:30:00,40.46,40.48,40.39,40.39,45300.0,30.8854,30.9007,30.832,30.832,45300.0
2014-06-09 10:40:00,40.4,40.41,40.36,40.41,95200.0,30.8396,30.8472,30.809,30.8472,95200.0
2014-06-09 10:50:00,40.4,40.44,40.39,40.44,28000.0,30.8396,30.8701,30.832,30.8701,28000.0
2014-06-09 11:00:00,40.44,40.45,40.39,40.4,49800.0,30.8701,30.8778,30.832,30.8396,49800.0
2014-06-09 11:10:00,40.4,40.45,40.4,40.45,19600.0,30.8396,30.8778,30.8396,30.8778,19600.0
2014-06-09 11:20:00,40.46,40.52,40.46,40.52,50300.0,30.8854,30.9312,30.8854,30.9312,50300.0
2014-06-09 11:30:00,40.52,40.56,40.52,40.56,31100.0,30.9312,30.9617,30.9312,30.9617,31100.0
2014-06-09 11:40:00,40.57,40.66,40.55,40.64,77600.0,30.9694,31.0381,30.9541,31.0228,77600.0
2014-06-09 11:50:00,40.65,40.7,40.65,40.67,34000.0,31.0304,31.0686,31.0304,31.0457,34000.0
2014-06-09 12:00:00,40.66,40.67,40.63,40.63,14400.0,31.0381,31.0457,31.0152,31.0152,14400.0
2014-06-09 12:10:00,40.63,40.64,40.6,40.6,37500.0,31.0152,31.0228,30.9923,30.9923,37500.0
2014-06-09 12:20:00,40.6,40.61,40.52,40.52,49100.0,30.9923,30.9999,30.9312,30.9312,49100.0
2014-06-09 12:30:00,40.52,40.56,40.51,40.53,41700.0,30.9312,30.9617,30.9236,30.9388,41700.0
2014-06-09 12:40:00,40.53,40.57,40.5,40.51,68100.0,30.9388,30.9694,30.9159,30.9236,68100.0
2014-06-09 12:50:00,40.51,40.55,40.51,40.52,81500.0,30.9236,30.9541,30.9236,30.9312,81500.0
2014-06-09 13:00:00,40.53,40.69,40.53,40.68,213200.0,30.9388,31.061,30.9388,31.0533,213200.0
2014-06-09 13:10:00,40.67,40.71,40.66,40.69,52800.0,31.0457,31.0762,31.0381,31.061,52800.0
2014-06-09 13:20:00,40.69,40.7,40.65,40.65,66100.0,31.061,31.0686,31.0304,31.0304,66100.0
2014-06-09 13:30:00,40.66,40.7,40.64,40.69,40200.0,31.0381,31.0686,31.0228,31.061,40200.0
2014-06-09 13:40:00,40.69,40.72,40.67,40.68,51200.0,31.061,31.0839,31.0457,31.0533,51200.0
2014-06-09 13:50:00,40.67,40.71,40.67,40.68,94600.0,31.0457,31.0762,31.0457,31.0533,94600.0
2014-06-09 14:00:00,40.68,40.7,40.67,40.68,145400.0,31.0533,31.0686,31.0457,31.0533,145400.0
2014-06-09 14:10:00,40.67,40.68,40.56,40.59,147400.0,31.0457,31.0533,30.9617,30.9846,147400.0
2014-06-09 14:20:00,40.59,40.61,40.54,40.54,39800.0,30.9846,30.9999,30.9465,30.9465,39800.0
2014-06-09 14:30:00,40.55,40.57,40.5,40.54,78300.0,30.9541,30.9694,30.9159,30.9465,78300.0
2014-06-09 14:40:00,40.54,40.59,40.54,40.57,26500.0,30.9465,30.9846,30.9465,30.9694,26500.0
2014-06-09 14:50:00,40.56,40.62,40.56,40.61,28900.0,30.9617,31.0075,30.9617,30.9999,28900.0
2014-06-09 15:00:00,40.6,40.64,40.59,40.64,41200.0,30.9923,31.0228,30.9846,31.0228,41200.0
2014-06-09 15:10:00,40.65,40.68,40.64,40.68,31100.0,31.0304,31.0533,31.0228,31.0533,31100.0
2014-06-09 15:20:00,40.67,40.72,40.65,40.69,138700.0,31.0457,31.0839,31.0304,31.061,138700.0
2014-06-09 15:30:00,40.68,40.69,40.66,40.68,95200.0,31.0533,31.061,31.0381,31.0533,95200.0
2014-06-09 15:40:00,40.67,40.73,40.67,40.73,162100.0,31.0457,31.0915,31.0457,31.0915,162100.0
2014-06-09 15:50:00,40.73,40.76,40.71,40.73,264400.0,31.0915,31.1144,31.0762,31.0915,264400.0
2014-06-10 09:30:00,40.69,40.69,40.43,40.43,155700.0,31.061,31.061,30.8625,30.8625,155700.0
2014-06-10 09:40:00,40.44,40.56,40.39,40.55,157600.0,30.8701,30.9617,30.832,30.9541,157600.0
2014-06-10 09:50:00,40.55,40.67,40.55,40.56,65100.0,30.9541,31.0457,30.9541,30.9617,65100.0
2014-06-10 10:00:00,40.56,40.58,40.49,40.5,59500.0,30.9617,30.977,30.9083,30.9159,59500.0
2014-06-10 10:10:00,40.5,40.57,40.5,40.52,32100.0,30.9159,30.9694,30.9159,30.9312,32100.0
2014-06-10 10:20:00,40.53,40.64,40.53,40.59,52300.0,30.9388,31.0228,30.9388,30.9846,52300.0
2014-06-10 10:30:00,40.6,40.63,40.55,40.55,210800.0,30.9923,31.0152,30.9541,30.9541,210800.0
2014-06-10 10:40:00,40.56,40.59,40.55,40.59,61000.0,30.9617,30.9846,30.9541,30.9846,61000.0
2014-06-10 10:50:00,40.6,40.66,40.58,40.58,70200.0,30.9923,31.0381,30.977,30.977,70200.0
2014-06-10 11:00:00,40.59,40.59,40.5,40.55,19500.0,30.9846,30.9846,30.9159,30.9541,19500.0
2014-06-10 11:10:00,40.55,40.56,40.49,40.49,211300.0,30.9541,30.9617,30.9083,30.9083,211300.0
2014-06-10 11:20:00,40.5,40.5,40.43,40.46,135100.0,30.9159,30.9159,30.8625,30.8854,135100.0
2014-06-10 11:30:00,40.47,40.48,40.43,40.46,82000.0,30.893,30.9007,30.8625,30.8854,82000.0
2014-06-10 11:40:00,40.46,40.47,40.44,40.45,16100.0,30.8854,30.893,30.8701,30.8778,16100.0
2014-06-10 11:50:00,40.44,40.45,40.39,40.41,73300.0,30.8701,30.8778,30.832,30.8472,73300.0
2014-06-10 12:00:00,40.4,40.4,40.34,40.36,49300.0,30.8396,30.8396,30.7938,30.809,49300.0
2014-06-10 12:10:00,40.36,40.44,40.36,40.43,31100.0,30.809,30.8701,30.809,30.8625,31100.0
2014-06-10 12:20:00,40.44,40.48,40.43,40.48,21700.0,30.8701,30.9007,30.8625,30.9007,21700.0
2014-06-10 12:30:00,40.47,40.48,40.45,40.46,9700.0,30.893,30.9007,30.8778,30.8854,9700.0
2014-06-10 12:40:00,40.46,40.46,40.42,40.44,45600.0,30.8854,30.8854,30.8549,30.8701,45600.0
2014-06-10 12:50:00,40.44,40.45,40.43,40.45,22200.0,30.8701,30.8778,30.8625,30.8778,22200.0
2014-06-10 13:00:00,40.45,40.45,40.43,40.44,14900.0,30.8778,30.8778,30.8625,30.8701,14900.0
2014-06-10 13:10:00,40.43,40.45,40.41,40.41,73000.0,30.8625,30.8778,30.8472,30.8472,73000.0
2014-06-10 13:20:00,40.41,40.45,40.39,40.44,83000.0,30.8472,30.8778,30.832,30.8701,83000.0
2014-06-10 13:30:00,40.44,40.47,40.44,40.46,90400.0,30.8701,30.893,30.8701,30.8854,90400.0
2014-06-10 13:40:00,40.46,40.49,40.44,40.48,24300.0,30.8854,30.9083,30.8701,30.9007,24300.0
2014-06-10 13:50:00,40.48,40.53,40.47,40.52,56200.0,30.9007,30.9388,30.893,30.9312,56200.0
2014-06-10 14:00:00,40.51,40.51,40.46,40.47,22600.0,30.9236,30.9236,30.8854,30.893,22600.0
2014-06-10 14:10:00,40.46,40.51,40.45,40.51,21300.0,30.8854,30.9236,30.8778,30.9236,21300.0
2014-06-10 14:20:00,40.51,40.52,40.5,40.52,17500.0,30.9236,30.9312,30.9159,30.9312,17500.0
2014-06-10 14:30:00,40.51,40.51,40.47,40.47,19400.0,30.9236,30.9236,30.893,30.893,19400.0
2014-06-10 14:40:00,40.47,40.48,40.46,40.48,12700.0,30.893,30.9007,30.8854,30.9007,12700.0
2014-06-10 14:50:00,40.47,40.48,40.45,40.46,7800.0,30.893,30.9007,30.8778,30.8854,7800.0
2014-06-10 15:00:00,40.46,40.48,40.45,40.48,12400.0,30.8854,30.9007,30.8778,30.9007,12400.0
2014-06-10 15:10:00,40.48,40.51,40.44,40.51,73800.0,30.9007,30.9236,30.8701,30.9236,73800.0
2014-06-10 15:20:00,40.51,40.57,40.51,40.53,90300.0,30.9236,30.9694,30.9236,30.9388,90300.0
2014-06-10 15:30:00,40.54,40.57,40.53,40.56,84200.0,30.9465,30.9694,30.9388,30.9617,84200.0
2014-06-10 15:40:00,40.56,40.58,40.55,40.55,39700.0,30.9617,30.977,30.9541,30.9541,39700.0
2014-06-10 15:50:00,40.56,40.59,40.55,40.57,103200.0,30.9617,30.9846,30.9541,30.9694,103200.0
2014-06-11 09:30:00,40.35,40.42,40.18,40.35,112900.0,30.8014,30.8549,30.6716,30.8014,112900.0
2014-06-11 09:40:00,40.35,40.4,40.22,40.31,105700.0,30.8014,30.8396,30.7022,30.7709,105700.0
2014-06-11 09:50:00,40.31,40.35,40.18,40.24,50100.0,30.7709,30.8014,30.6716,30.7174,50100.0
2014-06-11 10:00:00,40.23,40.3,40.16,40.28,43500.0,30.7098,30.7632,30.6564,30.748,43500.0
2014-06-11 10:10:00,40.27,40.29,40.18,40.22,67600.0,30.7403,30.7556,30.6716,30.7022,67600.0
2014-06-11 10:20:00,40.23,40.24,40.11,40.13,36400.0,30.7098,30.7174,30.6182,30.6335,36400.0
2014-06-11 10:30:00,40.13,40.14,40.07,40.11,21000.0,30.6335,30.6411,30.5877,30.6182,21000.0
2014-06-11 10:40:00,40.11,40.18,40.07,40.08,20300.0,30.6182,30.6716,30.5877,30.5953,20300.0
2014-06-11 10:50:00,40.08,40.11,40.05,40.07,19100.0,30.5953,30.6182,30.5724,30.5877,19100.0
2014-06-11 11:00:00,40.05,40.17,40.05,40.16,21200.0,30.5724,30.664,30.5724,30.6564,21200.0
2014-06-11 11:10:00,40.16,40.18,40.08,40.09,18700.0,30.6564,30.6716,30.5953,30.6029,18700.0
2014-06-11 11:20:00,40.08,40.12,40.08,40.11,8900.0,30.5953,30.6258,30.5953,30.6182,8900.0
2014-06-11 11:30:00,40.11,40.15,40.02,40.04,20400.0,30.6182,30.6487,30.5495,30.5648,20400.0
2014-06-11 11:40:00,40.04,40.07,40.01,40.04,12700.0,30.5648,30.5877,30.5419,30.5648,12700.0
2014-06-11 11:50:00,40.05,40.13,40.05,40.13,21400.0,30.5724,30.6335,30.5724,30.6335,21400.0
2014-06-11 12:00:00,40.14,40.14,40.12,40.13,3800.0,30.6411,30.6411,30.6258,30.6335,3800.0
2014-06-11 12:10:00,40.13,40.17,40.12,40.12,35000.0,30.6335,30.664,30.6258,30.6258,35000.0
2014-06-11 12:20:00,40.13,40.14,40.11,40.14,13800.0,30.6335,30.6411,30.6182,30.6411,13800.0
2014-06-11 12:30:00,40.14,40.17,40.13,40.15,12800.0,30.6411,30.664,30.6335,30.6487,12800.0
2014-06-11 12:40:00,40.15,40.15,40.14,40.14,2500.0,30.6487,30.6487,30.6411,30.6411,2500.0
2014-06-11 12:50:00,40.14,40.16,40.14,40.16,3100.0,30.6411,30.6564,30.6411,30.6564,3100.0
2014-06-11 13:00:00,40.16,40.16,40.09,40.13,31700.0,30.6564,30.6564,30.6029,30.6335,31700.0
2014-06-11 13:10:00,40.12,40.13,40.1,40.12,10700.0,30.6258,30.6335,30.6106,30.6258,10700.0
2014-06-11 13:20:00,40.12,40.19,40.12,40.19,5400.0,30.6258,30.6793,30.6258,30.6793,5400.0
2014-06-11 13:30:00,40.19,40.19,40.14,40.16,10600.0,30.6793,30.6793,30.6411,30.6564,10600.0
2014-06-11 13:40:00,40.15,40.17,40.11,40.11,31800.0,30.6487,30.664,30.6182,30.6182,31800.0
2014-06-11 13:50:00,40.1,40.12,40.07,40.09,65500.0,30.6106,30.6258,30.5877,30.6029,65500.0
2014-06-11 14:00:00,40.09,40.09,40.0,40.0,57900.0,30.6029,30.6029,30.5342,30.5342,57900.0
2014-06-11 14:10:00,40.0,40.03,39.97,40.02,104600.0,30.5342,30.5571,30.5113,30.5495,104600.0
2014-06-11 14:20:00,40.02,40.05,39.98,40.04,47000.0,30.5495,30.5724,30.519,30.5648,47000.0
2014-06-11 14:30:00,40.04,40.05,40.02,40.04,14700.0,30.5648,30.5724,30.5495,30.5648,14700.0
2014-06-11 14:40:00,40.04,40.1,40.03,40.07,29600.0,30.5648,30.6106,30.5571,30.5877,29600.0
2014-06-11 14:50:00,40.07,40.08,40.03,40.05,31500.0,30.5877,30.5953,30.5571,30.5724,31500.0
2014-06-11 15:00:00,40.04,40.07,40.04,40.07,21400.0,30.5648,30.5877,30.5648,30.5877,21400.0
2014-06-11 15:10:00,40.07,40.11,40.06,40.07,18300.0,30.5877,30.6182,30.58,30.5877,18300.0
2014-06-11 15:20:00,40.06,40.1,40.05,40.09,25000.0,30.58,30.6106,30.5724,30.6029,25000.0
2014-06-11 15:30:00,40.1,40.16,40.1,40.13,53100.0,30.6106,30.6564,30.6106,30.6335,53100.0
2014-06-11 15:40:00,40.13,40.14,40.1,40.11,55000.0,30.6335,30.6411,30.6106,30.6182,55000.0
2014-06-11 15:50:00,40.11,40.11,40.07,40.1,145500.0,30.6182,30.6182,30.5877,30.6106,145500.0
2014-06-12 09:30:00,40.12,40.12,39.78,39.78,72000.0,30.6258,30.6258,30.3663,30.3663,72000.0
2014-06-12 09:40:00,39.78,40.04,39.76,40.02,177100.0,30.3663,30.5648,30.351,30.5495,177100.0
2014-06-12 09:50:00,40.02,40.14,39.89,40.13,134500.0,30.5495,30.6411,30.4503,30.6335,134500.0
2014-06-12 10:00:00,40.13,40.24,40.1,40.2,49400.0,30.6335,30.7174,30.6106,30.6869,49400.0
2014-06-12 10:10:00,40.2,40.21,40.04,40.09,39000.0,30.6869,30.6945,30.5648,30.6029,39000.0
2014-06-12 10:20:00,40.09,40.11,39.96,39.97,44000.0,30.6029,30.6182,30.5037,30.5113,44000.0
2014-06-12 10:30:00,39.97,40.02,39.86,39.9,100800.0,30.5113,30.5495,30.4274,30.4579,100800.0
2014-06-12 10:40:00,39.89,39.93,39.84,39.93,75100.0,30.4503,30.4808,30.4121,30.4808,75100.0
2014-06-12 10:50:00,39.93,39.99,39.92,39.98,30200.0,30.4808,30.5266,30.4732,30.519,30200.0
2014-06-12 11:00:00,39.98,40.07,39.97,40.07,88500.0,30.519,30.5877,30.5113,30.5877,88500.0
2014-06-12 11:10:00,40.07,40.09,40.06,40.07,19900.0,30.5877,30.6029,30.58,30.5877,19900.0
2014-06-12 11:20:00,40.06,40.09,40.03,40.09,18900.0,30.58,30.6029,30.5571,30.6029,18900.0
2014-06-12 11:30:00,40.09,40.1,40.05,40.06,15600.0,30.6029,30.6106,30.5724,30.58,15600.0
2014-06-12 11:40:00,40.06,40.07,40.03,40.05,14200.0,30.58,30.5877,30.5571,30.5724,14200.0
2014-06-12 11:50:00,40.04,40.04,40.0,40.02,171500.0,30.5648,30.5648,30.5342,30.5495,171500.0
2014-06-12 12:00:00,40.01,40.05,39.97,40.05,69700.0,30.5419,30.5724,30.5113,30.5724,69700.0
2014-06-12 12:10:00,40.06,40.07,40.02,40.02,11900.0,30.58,30.5877,30.5495,30.5495,11900.0
2014-06-12 12:20:00,40.02,40.05,40.01,40.04,14300.0,30.5495,30.5724,30.5419,30.5648,14300.0
2014-06-12 12:30:00,40.04,40.05,40.02,40.02,11800.0,30.5648,30.5724,30.5495,30.5495,11800.0
2014-06-12 12:40:00,40.02,40.02,39.96,39.96,26300.0,30.5495,30.5495,30.5037,30.5037,26300.0
2014-06-12 12:50:00,39.96,39.96,39.91,39.96,48900.0,30.5037,30.5037,30.4655,30.5037,48900.0
2014-06-12 13:00:00,39.96,39.98,39.9,39.92,55300.0,30.5037,30.519,30.4579,30.4732,55300.0
2014-06-12 13:10:00,39.92,39.93,39.88,39.89,21700.0,30.4732,30.4808,30.4426,30.4503,21700.0
2014-06-12 13:20:00,39.88,39.91,39.84,39.88,23500.0,30.4426,30.4655,30.4121,30.4426,23500.0
2014-06-12 13:30:00,39.87,39.87,39.82,39.87,34300.0,30.435,30.435,30.3968,30.435,34300.0
2014-06-12 13:40:00,39.85,39.9,39.82,39.82,41500.0,30.4197,30.4579,30.3968,30.3968,41500.0
2014-06-12 13:50:00,39.84,39.84,39.74,39.79,62200.0,30.4121,30.4121,30.3358,30.3739,62200.0
2014-06-12 14:00:00,39.79,39.87,39.77,39.84,201000.0,30.3739,30.435,30.3587,30.4121,201000.0
2014-06-12 14:10:00,39.84,39.91,39.84,39.88,44000.0,30.4121,30.4655,30.4121,30.4426,44000.0
2014-06-12 14:20:00,39.89,39.89,39.85,39.85,208700.0,30.4503,30.4503,30.4197,30.4197,208700.0
2014-06-12 14:30:00,39.86,39.86,39.8,39.81,26000.0,30.4274,30.4274,30.3816,30.3892,26000.0
2014-06-12 14:40:00,39.8,39.84,39.8,39.83,60200.0,30.3816,30.4121,30.3816,30.4045,60200.0
2014-06-12 14:50:00,39.83,39.83,39.79,39.8,125200.0,30.4045,30.4045,30.3739,30.3816,125200.0
2014-06-12 15:00:00,39.8,39.82,39.79,39.79,20100.0,30.3816,30.3968,30.3739,30.3739,20100.0
2014-06-12 15:10:00,39.79,39.84,39.75,39.84,17300.0,30.3739,30.4121,30.3434,30.4121,17300.0
2014-06-12 15:20:00,39.83,39.88,39.8,39.82,37400.0,30.4045,30.4426,30.3816,30.3968,37400.0
2014-06-12 15:30:00,39.82,39.84,39.78,39.81,141400.0,30.3968,30.4121,30.3663,30.3892,141400.0
2014-06-12 15:40:00,39.81,39.9,39.8,39.89,243300.0,30.3892,30.4579,30.3816,30.4503,243300.0
2014-06-12 15:50:00,39.88,39.93,39.88,39.93,158400.0,30.4426,30.4808,30.4426,30.4808,158400.0
2014-06-13 09:30:00,40.04,40.26,40.04,40.14,123900.0,30.5648,30.7327,30.5648,30.6411,123900.0
2014-06-13 09:40:00,40.15,40.22,40.04,40.18,312100.0,30.6487,30.7022,30.5648,30.6716,312100.0
2014-06-13 09:50:00,40.17,40.23,39.95,40.16,172700.0,30.664,30.7098,30.4961,30.6564,172700.0
2014-06-13 10:00:00,40.16,40.16,40.02,40.05,112900.0,30.6564,30.6564,30.5495,30.5724,112900.0
2014-06-13 10:10:00,40.05,40.23,40.04,40.2,96200.0,30.5724,30.7098,30.5648,30.6869,96200.0
2014-06-13 10:20:00,40.21,40.29,40.21,40.26,67700.0,30.6945,30.7556,30.6945,30.7327,67700.0
2014-06-13 10:30:00,40.26,40.39,40.26,40.34,45000.0,30.7327,30.832,30.7327,30.7938,45000.0
2014-06-13 10:40:00,40.33,40.34,40.24,40.24,26000.0,30.7861,30.7938,30.7174,30.7174,26000.0
2014-06-13 10:50:00,40.25,40.3,40.21,40.23,61600.0,30.7251,30.7632,30.6945,30.7098,61600.0
2014-06-13 11:00:00,40.23,40.26,40.19,40.19,37100.0,30.7098,30.7327,30.6793,30.6793,37100.0
2014-06-13 11:10:00,40.2,40.21,40.14,40.17,102700.0,30.6869,30.6945,30.6411,30.664,102700.0
2014-06-13 11:20:00,40.16,40.18,40.12,40.13,209800.0,30.6564,30.6716,30.6258,30.6335,209800.0
2014-06-13 11:30:00,40.14,40.15,40.09,40.11,24200.0,30.6411,30.6487,30.6029,30.6182,24200.0
2014-06-13 11:40:00,40.1,40.1,40.05,40.09,17100.0,30.6106,30.6106,30.5724,30.6029,17100.0
2014-06-13 11:50:00,40.09,40.14,40.07,40.12,53500.0,30.6029,30.6411,30.5877,30.6258,53500.0
2014-06-13 12:00:00,40.11,40.16,40.11,40.13,13000.0,30.6182,30.6564,30.6182,30.6335,13000.0
2014-06-13 12:10:00,40.11,40.16,40.11,40.16,8600.0,30.6182,30.6564,30.6182,30.6564,8600.0
2014-06-13 12:20:00,40.15,40.18,40.14,40.16,94200.0,30.6487,30.6716,30.6411,30.6564,94200.0
2014-06-13 12:30:00,40.16,40.16,40.14,40.14,6100.0,30.6564,30.6564,30.6411,30.6411,6100.0
2014-06-13 12:40:00,40.14,40.14,40.1,40.11,91200.0,30.6411,30.6411,30.6106,30.6182,91200.0
2014-06-13 12:50:00,40.1,40.13,40.1,40.1,36500.0,30.6106,30.6335,30.6106,30.6106,36500.0
2014-06-13 13:00:00,40.1,40.11,40.07,40.08,44900.0,30.6106,30.6182,30.5877,30.5953,44900.0
2014-06-13 13:10:00,40.07,40.08,40.04,40.08,49300.0,30.5877,30.5953,30.5648,30.5953,49300.0
2014-06-13 13:20:00,40.09,40.09,40.06,40.08,44800.0,30.6029,30.6029,30.58,30.5953,44800.0
2014-06-13 13:30:00,40.08,40.08,40.02,40.03,85300.0,30.5953,30.5953,30.5495,30.5571,85300.0
2014-06-13 13:40:00,40.04,40.05,39.98,39.98,130500.0,30.5648,30.5724,30.519,30.519,130500.0
2014-06-13 13:50:00,39.99,40.02,39.99,40.0,17900.0,30.5266,30.5495,30.5266,30.5342,17900.0
2014-06-13 14:00:00,40.01,40.01,39.94,39.95,73600.0,30.5419,30.5419,30.4884,30.4961,73600.0
2014-06-13 14:10:00,39.96,39.96,39.93,39.96,8100.0,30.5037,30.5037,30.4808,30.5037,8100.0
2014-06-13 14:20:00,39.96,39.96,39.93,39.95,19400.0,30.5037,30.5037,30.4808,30.4961,19400.0
2014-06-13 14:30:00,39.94,39.95,39.87,39.87,10600.0,30.4884,30.4961,30.435,30.435,10600.0
2014-06-13 14:40:00,39.87,39.91,39.87,39.9,16800.0,30.435,30.4655,30.435,30.4579,16800.0
2014-06-13 14:50:00,39.89,39.9,39.87,39.87,8100.0,30.4503,30.4579,30.435,30.435,8100.0
2014-06-13 15:00:00,39.87,40.0,39.87,40.0,136400.0,30.435,30.5342,30.435,30.5342,136400.0
2014-06-13 15:10:00,39.99,39.99,39.88,39.89,172600.0,30.5266,30.5266,30.4426,30.4503,172600.0
2014-06-13 15:20:00,39.89,39.89,39.76,39.77,66800.0,30.4503,30.4503,30.351,30.3587,66800.0
2014-06-13 15:30:00,39.76,39.81,39.72,39.8,43100.0,30.351,30.3892,30.3205,30.3816,43100.0
2014-06-13 15:40:00,39.8,39.8,39.74,39.77,139400.0,30.3816,30.3816,30.3358,30.3587,139400.0
2014-06-13 15:50:00,39.77,39.84,39.77,39.83,71300.0,30.3587,30.4121,30.3587,30.4045,71300.0
2014-06-16 09:30:00,39.78,39.8,39.58,39.6,155100.0,30.3663,30.3816,30.2136,30.2289,155100.0
2014-06-16 09:40:00,39.61,39.65,39.55,39.58,96300.0,30.2365,30.2671,30.1907,30.2136,96300.0
2014-06-16 09:50:00,39.58,39.61,39.47,39.5,123900.0,30.2136,30.2365,30.1297,30.1526,123900.0
2014-06-16 10:00:00,39.51,39.67,39.5,39.61,119600.0,30.1602,30.2823,30.1526,30.2365,119600.0
2014-06-16 10:10:00,39.61,39.68,39.61,39.67,51800.0,30.2365,30.29,30.2365,30.2823,51800.0
2014-06-16 10:20:00,39.66,39.67,39.58,39.6,55400.0,30.2747,30.2823,30.2136,30.2289,55400.0
2014-06-16 10:30:00,39.59,39.65,39.58,39.59,107600.0,30.2213,30.2671,30.2136,30.2213,107600.0
2014-06-16 10:40:00,39.58,39.64,39.56,39.63,102000.0,30.2136,30.2594,30.1984,30.2518,102000.0
2014-06-16 10:50:00,39.63,39.64,39.54,39.59,98800.0,30.2518,30.2594,30.1831,30.2213,98800.0
2014-06-16 11:00:00,39.59,39.6,39.51,39.52,165800.0,30.2213,30.2289,30.1602,30.1678,165800.0
2014-06-16 11:10:00,39.52,39.53,39.45,39.47,60200.0,30.1678,30.1755,30.1144,30.1297,60200.0
2014-06-16 11:20:00,39.47,39.49,39.43,39.46,87900.0,30.1297,30.1449,30.0991,30.122,87900.0
2014-06-16 11:30:00,39.46,39.47,39.38,39.47,135200.0,30.122,30.1297,30.061,30.1297,135200.0
2014-06-16 11:40:00,39.46,39.51,39.45,39.49,71000.0,30.122,30.1602,30.1144,30.1449,71000.0
2014-06-16 11:50:00,39.49,39.5,39.46,39.49,19400.0,30.1449,30.1526,30.122,30.1449,19400.0
2014-06-16 12:00:00,39.49,39.55,39.49,39.54,54600.0,30.1449,30.1907,30.1449,30.1831,54600.0
2014-06-16 12:10:00,39.54,39.62,39.54,39.58,59300.0,30.1831,30.2442,30.1831,30.2136,59300.0
2014-06-16 12:20:00,39.58,39.59,39.57,39.59,21500.0,30.2136,30.2213,30.206,30.2213,21500.0
2014-06-16 12:30:00,39.59,39.6,39.55,39.57,26700.0,30.2213,30.2289,30.1907,30.206,26700.0
2014-06-16 12:40:00,39.56,39.58,39.52,39.55,25300.0,30.1984,30.2136,30.1678,30.1907,25300.0
2014-06-16 12:50:00,39.54,39.62,39.53,39.61,51400.0,30.1831,30.2442,30.1755,30.2365,51400.0
2014-06-16 13:00:00,39.61,39.66,39.58,39.64,54600.0,30.2365,30.2747,30.2136,30.2594,54600.0
2014-06-16 13:10:00,39.64,39.65,39.62,39.63,79200.0,30.2594,30.2671,30.2442,30.2518,79200.0
2014-06-16 13:20:00,39.63,39.64,39.61,39.62,40700.0,30.2518,30.2594,30.2365,30.2442,40700.0
2014-06-16 13:30:00,39.62,39.65,39.61,39.61,62600.0,30.2442,30.2671,30.2365,30.2365,62600.0
2014-06-16 13:40:00,39.61,39.62,39.57,39.57,50400.0,30.2365,30.2442,30.206,30.206,50400.0
2014-06-16 13:50:00,39.58,39.58,39.53,39.53,63300.0,30.2136,30.2136,30.1755,30.1755,63300.0
2014-06-16 14:00:00,39.54,39.57,39.54,39.55,76300.0,30.1831,30.206,30.1831,30.1907,76300.0
2014-06-16 14:10:00,39.55,39.57,39.53,39.53,106000.0,30.1907,30.206,30.1755,30.1755,106000.0
2014-06-16 14:20:00,39.53,39.56,39.53,39.53,24000.0,30.1755,30.1984,30.1755,30.1755,24000.0
2014-06-16 14:30:00,39.53,39.54,39.52,39.54,34000.0,30.1755,30.1831,30.1678,30.1831,34000.0
2014-06-16 14:40:00,39.53,39.54,39.51,39.53,39100.0,30.1755,30.1831,30.1602,30.1755,39100.0
2014-06-16 14:50:00,39.53,39.54,39.49,39.49,27000.0,30.1755,30.1831,30.1449,30.1449,27000.0
2014-06-16 15:00:00,39.49,39.51,39.47,39.5,25800.0,30.1449,30.1602,30.1297,30.1526,25800.0
2014-06-16 15:10:00,39.5,39.51,39.44,39.46,49600.0,30.1526,30.1602,30.1068,30.122,49600.0
2014-06-16 15:20:00,39.46,39.48,39.45,39.48,46700.0,30.122,30.1373,30.1144,30.1373,46700.0
2014-06-16 15:30:00,39.47,39.5,39.46,39.5,42900.0,30.1297,30.1526,30.122,30.1526,42900.0
2014-06-16 15:40:00,39.5,39.53,39.5,39.53,76400.0,30.1526,30.1755,30.1526,30.1755,76400.0
2014-06-16 15:50:00,39.53,39.6,39.52,39.59,154800.0,30.1755,30.2289,30.1678,30.2213,154800.0
2014-06-17 09:30:00,39.48,39.74,39.48,39.64,80700.0,30.1373,30.3358,30.1373,30.2594,80700.0
2014-06-17 09:40:00,39.67,39.97,39.67,39.93,127100.0,30.2823,30.5113,30.2823,30.4808,127100.0
2014-06-17 09:50:00,39.95,40.23,39.91,40.12,192200.0,30.4961,30.7098,30.4655,30.6258,192200.0
2014-06-17 10:00:00,40.13,40.28,40.08,40.27,78000.0,30.6335,30.748,30.5953,30.7403,78000.0
2014-06-17 10:10:00,40.27,40.28,40.21,40.24,146200.0,30.7403,30.748,30.6945,30.7174,146200.0
2014-06-17 10:20:00,40.25,40.3,40.23,40.29,63500.0,30.7251,30.7632,30.7098,30.7556,63500.0
2014-06-17 10:30:00,40.3,40.31,40.17,40.19,87000.0,30.7632,30.7709,30.664,30.6793,87000.0
2014-06-17 10:40:00,40.18,40.18,40.06,40.09,53300.0,30.6716,30.6716,30.58,30.6029,53300.0
2014-06-17 10:50:00,40.09,40.21,40.03,40.2,74000.0,30.6029,30.6945,30.5571,30.6869,74000.0
2014-06-17 11:00:00,40.2,40.23,40.1,40.12,35000.0,30.6869,30.7098,30.6106,30.6258,35000.0
2014-06-17 11:10:00,40.11,40.29,40.09,40.28,32800.0,30.6182,30.7556,30.6029,30.748,32800.0
2014-06-17 11:20:00,40.28,40.38,40.28,40.38,49700.0,30.748,30.8243,30.748,30.8243,49700.0
2014-06-17 11:30:00,40.39,40.43,40.39,40.41,58200.0,30.832,30.8625,30.832,30.8472,58200.0
2014-06-17 11:40:00,40.4,40.4,40.3,40.34,27000.0,30.8396,30.8396,30.7632,30.7938,27000.0
2014-06-17 11:50:00,40.34,40.42,40.34,40.4,58900.0,30.7938,30.8549,30.7938,30.8396,58900.0
2014-06-17 12:00:00,40.4,40.41,40.36,40.41,23800.0,30.8396,30.8472,30.809,30.8472,23800.0
2014-06-17 12:10:00,40.4,40.41,40.39,40.39,17000.0,30.8396,30.8472,30.832,30.832,17000.0
2014-06-17 12:20:00,40.39,40.45,40.38,40.41,50300.0,30.832,30.8778,30.8243,30.8472,50300.0
2014-06-17 12:30:00,40.42,40.45,40.42,40.45,11300.0,30.8549,30.8778,30.8549,30.8778,11300.0
2014-06-17 12:40:00,40.46,40.49,40.46,40.49,26300.0,30.8854,30.9083,30.8854,30.9083,26300.0
2014-06-17 12:50:00,40.49,40.53,40.48,40.49,56700.0,30.9083,30.9388,30.9007,30.9083,56700.0
2014-06-17 13:00:00,40.5,40.5,40.41,40.45,43700.0,30.9159,30.9159,30.8472,30.8778,43700.0
2014-06-17 13:10:00,40.45,40.49,40.44,40.49,19900.0,30.8778,30.9083,30.8701,30.9083,19900.0
2014-06-17 13:20:00,40.48,40.49,40.43,40.45,21700.0,30.9007,30.9083,30.8625,30.8778,21700.0
2014-06-17 13:30:00,40.45,40.48,40.4,40.46,38200.0,30.8778,30.9007,30.8396,30.8854,38200.0
2014-06-17 13:40:00,40.45,40.48,40.43,40.44,17400.0,30.8778,30.9007,30.8625,30.8701,17400.0
2014-06-17 13:50:00,40.46,40.48,40.43,40.46,21800.0,30.8854,30.9007,30.8625,30.8854,21800.0
2014-06-17 14:00:00,40.46,40.46,40.37,40.39,16000.0,30.8854,30.8854,30.8167,30.832,16000.0
2014-06-17 14:10:00,40.38,40.39,40.37,40.38,21500.0,30.8243,30.832,30.8167,30.8243,21500.0
2014-06-17 14:20:00,40.38,40.42,40.37,40.39,41400.0,30.8243,30.8549,30.8167,30.832,41400.0
2014-06-17 14:30:00,40.39,40.4,40.36,40.37,26300.0,30.832,30.8396,30.809,30.8167,26300.0
2014-06-17 14:40:00,40.37,40.4,40.36,40.38,46900.0,30.8167,30.8396,30.809,30.8243,46900.0
2014-06-17 14:50:00,40.37,40.4,40.36,40.39,56200.0,30.8167,30.8396,30.809,30.832,56200.0
2014-06-17 15:00:00,40.38,40.39,40.33,40.33,33600.0,30.8243,30.832,30.7861,30.7861,33600.0
2014-06-17 15:10:00,40.34,40.34,40.3,40.32,32800.0,30.7938,30.7938,30.7632,30.7785,32800.0
2014-06-17 15:20:00,40.31,40.31,40.26,40.26,33900.0,30.7709,30.7709,30.7327,30.7327,33900.0
2014-06-17 15:30:00,40.27,40.32,40.27,40.3,77700.0,30.7403,30.7785,30.7403,30.7632,77700.0
2014-06-17 15:40:00,40.3,40.34,40.3,40.3,83200.0,30.7632,30.7938,30.7632,30.7632,83200.0
2014-06-17 15:50:00,40.3,40.31,40.25,40.3,283600.0,30.7632,30.7709,30.7251,30.7632,283600.0
2014-06-18 09:30:00,40.29,40.39,40.14,40.34,163300.0,30.7556,30.832,30.6411,30.7938,163300.0
2014-06-18 09:40:00,40.35,40.41,40.25,40.38,499200.0,30.8014,30.8472,30.7251,30.8243,499200.0
2014-06-18 09:50:00,40.38,40.39,40.28,40.38,49300.0,30.8243,30.832,30.748,30.8243,49300.0
2014-06-18 10:00:00,40.37,40.38,40.22,40.32,97900.0,30.8167,30.8243,30.7022,30.7785,97900.0
2014-06-18 10:10:00,40.32,40.38,40.31,40.35,71300.0,30.7785,30.8243,30.7709,30.8014,71300.0
2014-06-18 10:20:00,40.33,40.34,40.25,40.26,28400.0,30.7861,30.7938,30.7251,30.7327,28400.0
2014-06-18 10:30:00,40.26,40.27,40.25,40.25,19600.0,30.7327,30.7403,30.7251,30.7251,19600.0
2014-06-18 10:40:00,40.24,40.25,40.2,40.23,16800.0,30.7174,30.7251,30.6869,30.7098,16800.0
2014-06-18 10:50:00,40.22,40.25,40.18,40.25,459500.0,30.7022,30.7251,30.6716,30.7251,459500.0
2014-06-18 11:00:00,40.25,40.28,40.25,40.28,73100.0,30.7251,30.748,30.7251,30.748,73100.0
2014-06-18 11:10:00,40.29,40.29,40.24,40.24,49500.0,30.7556,30.7556,30.7174,30.7174,49500.0
2014-06-18 11:20:00,40.24,40.25,40.19,40.2,28400.0,30.7174,30.7251,30.6793,30.6869,28400.0
2014-06-18 11:30:00,40.2,40.21,40.16,40.17,92100.0,30.6869,30.6945,30.6564,30.664,92100.0
2014-06-18 11:40:00,40.16,40.2,40.16,40.19,19600.0,30.6564,30.6869,30.6564,30.6793,19600.0
2014-06-18 11:50:00,40.19,40.2,40.18,40.19,20000.0,30.6793,30.6869,30.6716,30.6793,20000.0
2014-06-18 12:00:00,40.18,40.18,40.13,40.15,22700.0,30.6716,30.6716,30.6335,30.6487,22700.0
2014-06-18 12:10:00,40.14,40.19,40.14,40.18,26900.0,30.6411,30.6793,30.6411,30.6716,26900.0
2014-06-18 12:20:00,40.18,40.19,40.16,40.16,15800.0,30.6716,30.6793,30.6564,30.6564,15800.0
2014-06-18 12:30:00,40.16,40.19,40.16,40.19,17500.0,30.6564,30.6793,30.6564,30.6793,17500.0
2014-06-18 12:40:00,40.19,40.2,40.18,40.2,13700.0,30.6793,30.6869,30.6716,30.6869,13700.0
2014-06-18 12:50:00,40.2,40.23,40.2,40.21,58400.0,30.6869,30.7098,30.6869,30.6945,58400.0
2014-06-18 13:00:00,40.22,40.22,40.2,40.2,17900.0,30.7022,30.7022,30.6869,30.6869,17900.0
2014-06-18 13:10:00,40.2,40.21,40.18,40.19,9300.0,30.6869,30.6945,30.6716,30.6793,9300.0
2014-06-18 13:20:00,40.2,40.2,40.18,40.19,11900.0,30.6869,30.6869,30.6716,30.6793,11900.0
2014-06-18 13:30:00,40.19,40.19,40.09,40.1,16500.0,30.6793,30.6793,30.6029,30.6106,16500.0
2014-06-18 13:40:00,40.1,40.13,40.08,40.13,67900.0,30.6106,30.6335,30.5953,30.6335,67900.0
2014-06-18 13:50:00,40.14,40.32,40.14,40.32,312600.0,30.6411,30.7785,30.6411,30.7785,312600.0
2014-06-18 14:00:00,40.3,40.43,40.14,40.4,248600.0,30.7632,30.8625,30.6411,30.8396,248600.0
2014-06-18 14:10:00,40.4,40.46,40.36,40.38,106000.0,30.8396,30.8854,30.809,30.8243,106000.0
2014-06-18 14:20:00,40.38,40.46,40.38,40.45,153300.0,30.8243,30.8854,30.8243,30.8778,153300.0
2014-06-18 14:30:00,40.45,40.49,40.39,40.44,275800.0,30.8778,30.9083,30.832,30.8701,275800.0
2014-06-18 14:40:00,40.43,40.44,40.36,40.4,283900.0,30.8625,30.8701,30.809,30.8396,283900.0
2014-06-18 14:50:00,40.41,40.48,40.41,40.46,238400.0,30.8472,30.9007,30.8472,30.8854,238400.0
2014-06-18 15:00:00,40.48,40.55,40.46,40.53,109100.0,30.9007,30.9541,30.8854,30.9388,109100.0
2014-06-18 15:10:00,40.52,40.52,40.42,40.51,137800.0,30.9312,30.9312,30.8549,30.9236,137800.0
2014-06-18 15:20:00,40.51,40.54,40.48,40.54,86600.0,30.9236,30.9465,30.9007,30.9465,86600.0
2014-06-18 15:30:00,40.54,40.68,40.54,40.67,104000.0,30.9465,31.0533,30.9465,31.0457,104000.0
2014-06-18 15:40:00,40.68,40.68,40.61,40.62,108300.0,31.0533,31.0533,30.9999,31.0075,108300.0
2014-06-18 15:50:00,40.62,40.62,40.54,40.59,297100.0,31.0075,31.0075,30.9465,30.9846,297100.0
2014-06-19 09:30:00,40.72,40.72,40.37,40.5,133800.0,31.0839,31.0839,30.8167,30.9159,133800.0
2014-06-19 09:40:00,40.5,40.58,40.38,40.38,168000.0,30.9159,30.977,30.8243,30.8243,168000.0
2014-06-19 09:50:00,40.38,40.42,40.32,40.4,43000.0,30.8243,30.8549,30.7785,30.8396,43000.0
2014-06-19 10:00:00,40.39,40.44,40.31,40.38,44900.0,30.832,30.8701,30.7709,30.8243,44900.0
2014-06-19 10:10:00,40.36,40.4,40.31,40.33,44400.0,30.809,30.8396,30.7709,30.7861,44400.0
2014-06-19 10:20:00,40.32,40.32,40.27,40.28,29400.0,30.7785,30.7785,30.7403,30.748,29400.0
2014-06-19 10:30:00,40.28,40.35,40.25,40.27,42700.0,30.748,30.8014,30.7251,30.7403,42700.0
2014-06-19 10:40:00,40.28,40.4,40.28,40.37,83500.0,30.748,30.8396,30.748,30.8167,83500.0
2014-06-19 10:50:00,40.37,40.37,40.23,40.23,36800.0,30.8167,30.8167,30.7098,30.7098,36800.0
2014-06-19 11:00:00,40.24,40.27,40.22,40.23,15100.0,30.7174,30.7403,30.7022,30.7098,15100.0
2014-06-19 11:10:00,40.23,40.27,40.22,40.24,17800.0,30.7098,30.7403,30.7022,30.7174,17800.0
2014-06-19 11:20:00,40.24,40.27,40.22,40.22,29800.0,30.7174,30.7403,30.7022,30.7022,29800.0
2014-06-19 11:30:00,40.22,40.25,40.2,40.25,25800.0,30.7022,30.7251,30.6869,30.7251,25800.0
2014-06-19 11:40:00,40.25,40.3,40.24,40.29,19100.0,30.7251,30.7632,30.7174,30.7556,19100.0
2014-06-19 11:50:00,40.29,40.31,40.27,40.29,23700.0,30.7556,30.7709,30.7403,30.7556,23700.0
2014-06-19 12:00:00,40.3,40.31,40.27,40.29,30800.0,30.7632,30.7709,30.7403,30.7556,30800.0
2014-06-19 12:10:00,40.29,40.3,40.28,40.29,7900.0,30.7556,30.7632,30.748,30.7556,7900.0
2014-06-19 12:20:00,40.28,40.28,40.22,40.22,13100.0,30.748,30.748,30.7022,30.7022,13100.0
2014-06-19 12:30:00,40.22,40.25,40.2,40.25,15700.0,30.7022,30.7251,30.6869,30.7251,15700.0
2014-06-19 12:40:00,40.25,40.27,40.25,40.25,18700.0,30.7251,30.7403,30.7251,30.7251,18700.0
2014-06-19 12:50:00,40.26,40.37,40.23,40.34,277800.0,30.7327,30.8167,30.7098,30.7938,277800.0
2014-06-19 13:00:00,40.34,40.35,40.3,40.32,74300.0,30.7938,30.8014,30.7632,30.7785,74300.0
2014-06-19 13:10:00,40.32,40.32,40.26,40.29,101800.0,30.7785,30.7785,30.7327,30.7556,101800.0
2014-06-19 13:20:00,40.3,40.41,40.3,40.41,74000.0,30.7632,30.8472,30.7632,30.8472,74000.0
2014-06-19 13:30:00,40.41,40.5,40.39,40.48,109500.0,30.8472,30.9159,30.832,30.9007,109500.0
2014-06-19 13:40:00,40.48,40.5,40.45,40.47,42400.0,30.9007,30.9159,30.8778,30.893,42400.0
2014-06-19 13:50:00,40.47,40.48,40.44,40.46,31400.0,30.893,30.9007,30.8701,30.8854,31400.0
2014-06-19 14:00:00,40.45,40.46,40.43,40.43,29900.0,30.8778,30.8854,30.8625,30.8625,29900.0
2014-06-19 14:10:00,40.43,40.48,40.43,40.44,112800.0,30.8625,30.9007,30.8625,30.8701,112800.0
2014-06-19 14:20:00,40.44,40.47,40.41,40.41,254300.0,30.8701,30.893,30.8472,30.8472,254300.0
2014-06-19 14:30:00,40.41,40.41,40.34,40.38,156900.0,30.8472,30.8472,30.7938,30.8243,156900.0
2014-06-19 14:40:00,40.37,40.4,40.37,40.38,30600.0,30.8167,30.8396,30.8167,30.8243,30600.0
2014-06-19 14:50:00,40.38,40.39,40.34,40.36,63400.0,30.8243,30.832,30.7938,30.809,63400.0
2014-06-19 15:00:00,40.36,40.37,40.34,40.34,37400.0,30.809,30.8167,30.7938,30.7938,37400.0
2014-06-19 15:10:00,40.34,40.34,40.32,40.34,33600.0,30.7938,30.7938,30.7785,30.7938,33600.0
2014-06-19 15:20:00,40.33,40.41,40.33,40.4,85800.0,30.7861,30.8472,30.7861,30.8396,85800.0
2014-06-19 15:30:00,40.4,40.41,40.38,40.4,92900.0,30.8396,30.8472,30.8243,30.8396,92900.0
2014-06-19 15:40:00,40.4,40.41,40.37,40.38,110000.0,30.8396,30.8472,30.8167,30.8243,110000.0
2014-06-19 15:50:00,40.38,40.42,40.38,40.4,178000.0,30.8243,30.8549,30.8243,30.8396,178000.0
2014-06-20 09:30:00,40.34,40.5,40.3,40.42,89500.0,30.921,31.0437,30.8904,30.9824,89500.0
2014-06-20 09:40:00,40.4,40.44,40.35,40.44,23500.0,30.967,30.9977,30.9287,30.9977,23500.0
2014-06-20 09:50:00,40.46,40.47,40.41,40.41,22600.0,31.013,31.0207,30.9747,30.9747,22600.0
2014-06-20 10:00:00,40.41,40.47,40.38,40.45,27200.0,30.9747,31.0207,30.9517,31.0054,27200.0
2014-06-20 10:10:00,40.45,40.52,40.45,40.48,33600.0,31.0054,31.059,31.0054,31.0284,33600.0
2014-06-20 10:20:00,40.48,40.5,40.45,40.48,43600.0,31.0284,31.0437,31.0054,31.0284,43600.0
2014-06-20 10:30:00,40.49,40.5,40.46,40.5,20000.0,31.036,31.0437,31.013,31.0437,20000.0
2014-06-20 10:40:00,40.5,40.52,40.48,40.52,32500.0,31.0437,31.059,31.0284,31.059,32500.0
2014-06-20 10:50:00,40.52,40.58,40.52,40.55,36900.0,31.059,31.105,31.059,31.082,36900.0
2014-06-20 11:00:00,40.55,40.57,40.53,40.55,45100.0,31.082,31.0973,31.0667,31.082,45100.0
2014-06-20 11:10:00,40.55,40.59,40.55,40.57,35500.0,31.082,31.1127,31.082,31.0973,35500.0
2014-06-20 11:20:00,40.57,40.58,40.52,40.53,42700.0,31.0973,31.105,31.059,31.0667,42700.0
2014-06-20 11:30:00,40.53,40.56,40.53,40.55,19200.0,31.0667,31.0897,31.0667,31.082,19200.0
2014-06-20 11:40:00,40.55,40.56,40.55,40.56,7200.0,31.082,31.0897,31.082,31.0897,7200.0
2014-06-20 11:50:00,40.56,40.56,40.51,40.54,7400.0,31.0897,31.0897,31.0513,31.0743,7400.0
2014-06-20 12:00:00,40.54,40.55,40.47,40.47,14600.0,31.0743,31.082,31.0207,31.0207,14600.0
2014-06-20 12:10:00,40.48,40.49,40.44,40.45,12200.0,31.0284,31.036,30.9977,31.0054,12200.0
2014-06-20 12:20:00,40.45,40.46,40.42,40.45,27500.0,31.0054,31.013,30.9824,31.0054,27500.0
2014-06-20 12:30:00,40.45,40.45,40.34,40.34,620900.0,31.0054,31.0054,30.921,30.921,620900.0
2014-06-20 12:40:00,40.34,40.37,40.31,40.31,11800.0,30.921,30.944,30.898,30.898,11800.0
2014-06-20 12:50:00,40.32,40.32,40.3,40.32,4200.0,30.9057,30.9057,30.8904,30.9057,4200.0
2014-06-20 13:00:00,40.32,40.33,40.28,40.29,4600.0,30.9057,30.9134,30.8751,30.8827,4600.0
2014-06-20 13:10:00,40.28,40.3,40.28,40.29,8700.0,30.8751,30.8904,30.8751,30.8827,8700.0
2014-06-20 13:20:00,40.3,40.3,40.26,40.28,6200.0,30.8904,30.8904,30.8597,30.8751,6200.0
2014-06-20 13:30:00,40.28,40.28,40.24,40.24,10700.0,30.8751,30.8751,30.8444,30.8444,10700.0
2014-06-20 13:40:00,40.24,40.26,40.24,40.25,6400.0,30.8444,30.8597,30.8444,30.8521,6400.0
2014-06-20 13:50:00,40.26,40.27,40.23,40.23,15000.0,30.8597,30.8674,30.8367,30.8367,15000.0
2014-06-20 14:00:00,40.24,40.26,40.24,40.24,11800.0,30.8444,30.8597,30.8444,30.8444,11800.0
2014-06-20 14:10:00,40.24,40.25,40.22,40.24,33100.0,30.8444,30.8521,30.8291,30.8444,33100.0
2014-06-20 14:20:00,40.25,40.26,40.25,40.26,7200.0,30.8521,30.8597,30.8521,30.8597,7200.0
2014-06-20 14:30:00,40.25,40.26,40.23,40.24,13600.0,30.8521,30.8597,30.8367,30.8444,13600.0
2014-06-20 14:40:00,40.24,40.25,40.23,40.24,13100.0,30.8444,30.8521,30.8367,30.8444,13100.0
2014-06-20 14:50:00,40.24,40.28,40.23,40.26,13300.0,30.8444,30.8751,30.8367,30.8597,13300.0
2014-06-20 15:00:00,40.26,40.28,40.26,40.27,8800.0,30.8597,30.8751,30.8597,30.8674,8800.0
2014-06-20 15:10:00,40.28,40.32,40.28,40.3,19500.0,30.8751,30.9057,30.8751,30.8904,19500.0
2014-06-20 15:20:00,40.31,40.33,40.3,40.32,20100.0,30.898,30.9134,30.8904,30.9057,20100.0
2014-06-20 15:30:00,40.33,40.41,40.33,40.41,29400.0,30.9134,30.9747,30.9134,30.9747,29400.0
2014-06-20 15:40:00,40.41,40.46,40.41,40.43,69300.0,30.9747,31.013,30.9747,30.99,69300.0
2014-06-20 15:50:00,40.42,40.43,40.39,40.42,429900.0,30.9824,30.99,30.9594,30.9824,429900.0
2014-06-23 09:30:00,40.39,40.47,40.25,40.25,35000.0,30.9594,31.0207,30.8521,30.8521,35000.0
2014-06-23 09:40:00,40.27,40.31,40.21,40.26,43100.0,30.8674,30.898,30.8214,30.8597,43100.0
2014-06-23 09:50:00,40.26,40.45,40.26,40.45,81000.0,30.8597,31.0054,30.8597,31.0054,81000.0
2014-06-23 10:00:00,40.45,40.5,40.4,40.43,87400.0,31.0054,31.0437,30.967,30.99,87400.0
2014-06-23 10:10:00,40.41,40.41,40.32,40.4,30600.0,30.9747,30.9747,30.9057,30.967,30600.0
2014-06-23 10:20:00,40.4,40.42,40.35,40.38,31300.0,30.967,30.9824,30.9287,30.9517,31300.0
2014-06-23 10:30:00,40.4,40.41,40.36,40.36,7500.0,30.967,30.9747,30.9364,30.9364,7500.0
2014-06-23 10:40:00,40.37,40.4,40.33,40.33,33000.0,30.944,30.967,30.9134,30.9134,33000.0
2014-06-23 10:50:00,40.33,40.35,40.3,40.35,17200.0,30.9134,30.9287,30.8904,30.9287,17200.0
2014-06-23 11:00:00,40.34,40.37,40.3,40.32,21300.0,30.921,30.944,30.8904,30.9057,21300.0
2014-06-23 11:10:00,40.33,40.34,40.26,40.27,59200.0,30.9134,30.921,30.8597,30.8674,59200.0
2014-06-23 11:20:00,40.28,40.37,40.26,40.26,51600.0,30.8751,30.944,30.8597,30.8597,51600.0
2014-06-23 11:30:00,40.27,40.3,40.24,40.27,12900.0,30.8674,30.8904,30.8444,30.8674,12900.0
2014-06-23 11:40:00,40.27,40.28,40.25,40.26,53500.0,30.8674,30.8751,30.8521,30.8597,53500.0
2014-06-23 11:50:00,40.27,40.27,40.23,40.25,15200.0,30.8674,30.8674,30.8367,30.8521,15200.0
2014-06-23 12:00:00,40.26,40.29,40.25,40.28,7800.0,30.8597,30.8827,30.8521,30.8751,7800.0
2014-06-23 12:10:00,40.27,40.29,40.27,40.27,6200.0,30.8674,30.8827,30.8674,30.8674,6200.0
2014-06-23 12:20:00,40.27,40.27,40.24,40.26,9400.0,30.8674,30.8674,30.8444,30.8597,9400.0
2014-06-23 12:30:00,40.25,40.27,40.24,40.27,4600.0,30.8521,30.8674,30.8444,30.8674,4600.0
2014-06-23 12:40:00,40.27,40.27,40.25,40.25,11500.0,30.8674,30.8674,30.8521,30.8521,11500.0
2014-06-23 12:50:00,40.25,40.27,40.24,40.26,8700.0,30.8521,30.8674,30.8444,30.8597,8700.0
2014-06-23 13:00:00,40.26,40.27,40.2,40.21,8500.0,30.8597,30.8674,30.8137,30.8214,8500.0
2014-06-23 13:10:00,40.21,40.21,40.16,40.16,19600.0,30.8214,30.8214,30.7831,30.7831,19600.0
2014-06-23 13:20:00,40.17,40.19,40.14,40.17,18100.0,30.7907,30.8061,30.7677,30.7907,18100.0
2014-06-23 13:30:00,40.16,40.17,40.11,40.14,57500.0,30.7831,30.7907,30.7447,30.7677,57500.0
2014-06-23 13:40:00,40.13,40.14,40.11,40.11,35800.0,30.7601,30.7677,30.7447,30.7447,35800.0
2014-06-23 13:50:00,40.1,40.16,40.1,40.15,49000.0,30.7371,30.7831,30.7371,30.7754,49000.0
2014-06-23 14:00:00,40.15,40.17,40.14,40.15,32500.0,30.7754,30.7907,30.7677,30.7754,32500.0
2014-06-23 14:10:00,40.15,40.19,40.14,40.19,21900.0,30.7754,30.8061,30.7677,30.8061,21900.0
2014-06-23 14:20:00,40.19,40.21,40.18,40.19,9200.0,30.8061,30.8214,30.7984,30.8061,9200.0
2014-06-23 14:30:00,40.2,40.2,40.18,40.19,8500.0,30.8137,30.8137,30.7984,30.8061,8500.0
2014-06-23 14:40:00,40.18,40.2,40.17,40.18,13200.0,30.7984,30.8137,30.7907,30.7984,13200.0
2014-06-23 14:50:00,40.17,40.2,40.16,40.19,9400.0,30.7907,30.8137,30.7831,30.8061,9400.0
2014-06-23 15:00:00,40.2,40.2,40.15,40.15,16300.0,30.8137,30.8137,30.7754,30.7754,16300.0
2014-06-23 15:10:00,40.15,40.18,40.14,40.18,12700.0,30.7754,30.7984,30.7677,30.7984,12700.0
2014-06-23 15:20:00,40.18,40.19,40.14,40.17,17100.0,30.7984,30.8061,30.7677,30.7907,17100.0
2014-06-23 15:30:00,40.16,40.17,40.14,40.16,16400.0,30.7831,30.7907,30.7677,30.7831,16400.0
2014-06-23 15:40:00,40.16,40.21,40.16,40.19,21800.0,30.7831,30.8214,30.7831,30.8061,21800.0
2014-06-23 15:50:00,40.2,40.22,40.18,40.2,56100.0,30.8137,30.8291,30.7984,30.8137,56100.0
2014-06-24 09:30:00,40.08,40.14,40.03,40.07,110100.0,30.7217,30.7677,30.6834,30.7141,110100.0
2014-06-24 09:40:00,40.08,40.12,40.04,40.06,41800.0,30.7217,30.7524,30.6911,30.7064,41800.0
2014-06-24 09:50:00,40.06,40.07,39.98,39.98,137100.0,30.7064,30.7141,30.6451,30.6451,137100.0
2014-06-24 10:00:00,39.98,40.33,39.98,40.33,115700.0,30.6451,30.9134,30.6451,30.9134,115700.0
2014-06-24 10:10:00,40.34,40.36,40.28,40.29,23000.0,30.921,30.9364,30.8751,30.8827,23000.0
2014-06-24 10:20:00,40.31,40.5,40.3,40.48,178500.0,30.898,31.0437,30.8904,31.0284,178500.0
2014-06-24 10:30:00,40.51,40.53,40.46,40.51,100000.0,31.0513,31.0667,31.013,31.0513,100000.0
2014-06-24 10:40:00,40.51,40.51,40.43,40.44,29400.0,31.0513,31.0513,30.99,30.9977,29400.0
2014-06-24 10:50:00,40.43,40.5,40.4,40.5,23900.0,30.99,31.0437,30.967,31.0437,23900.0
2014-06-24 11:00:00,40.5,40.56,40.5,40.51,17600.0,31.0437,31.0897,31.0437,31.0513,17600.0
2014-06-24 11:10:00,40.51,40.57,40.5,40.56,15000.0,31.0513,31.0973,31.0437,31.0897,15000.0
2014-06-24 11:20:00,40.55,40.58,40.55,40.57,12500.0,31.082,31.105,31.082,31.0973,12500.0
2014-06-24 11:30:00,40.57,40.61,40.5,40.5,104200.0,31.0973,31.128,31.0437,31.0437,104200.0
2014-06-24 11:40:00,40.49,40.52,40.49,40.5,69200.0,31.036,31.059,31.036,31.0437,69200.0
2014-06-24 11:50:00,40.5,40.52,40.48,40.52,43700.0,31.0437,31.059,31.0284,31.059,43700.0
2014-06-24 12:00:00,40.53,40.53,40.44,40.45,110500.0,31.0667,31.0667,30.9977,31.0054,110500.0
2014-06-24 12:10:00,40.45,40.45,40.4,40.41,78600.0,31.0054,31.0054,30.967,30.9747,78600.0
2014-06-24 12:20:00,40.4,40.41,40.38,40.41,33700.0,30.967,30.9747,30.9517,30.9747,33700.0
2014-06-24 12:30:00,40.4,40.4,40.37,40.38,13200.0,30.967,30.967,30.944,30.9517,13200.0
2014-06-24 12:40:00,40.38,40.38,40.34,40.34,17600.0,30.9517,30.9517,30.921,30.921,17600.0
2014-06-24 12:50:00,40.34,40.35,40.29,40.3,24600.0,30.921,30.9287,30.8827,30.8904,24600.0
2014-06-24 13:00:00,40.29,40.29,40.13,40.19,222600.0,30.8827,30.8827,30.7601,30.8061,222600.0
2014-06-24 13:10:00,40.19,40.2,40.06,40.1,130900.0,30.8061,30.8137,30.7064,30.7371,130900.0
2014-06-24 13:20:00,40.1,40.2,40.06,40.19,113200.0,30.7371,30.8137,30.7064,30.8061,113200.0
2014-06-24 13:30:00,40.19,40.21,40.18,40.2,65300.0,30.8061,30.8214,30.7984,30.8137,65300.0
2014-06-24 13:40:00,40.22,40.22,40.15,40.15,17800.0,30.8291,30.8291,30.7754,30.7754,17800.0
2014-06-24 13:50:00,40.15,40.16,40.08,40.08,64600.0,30.7754,30.7831,30.7217,30.7217,64600.0
2014-06-24 14:00:00,40.07,40.16,40.07,40.1,107100.0,30.7141,30.7831,30.7141,30.7371,107100.0
2014-06-24 14:10:00,40.1,40.15,40.09,40.09,58300.0,30.7371,30.7754,30.7294,30.7294,58300.0
2014-06-24 14:20:00,40.1,40.11,40.02,40.04,74200.0,30.7371,30.7447,30.6758,30.6911,74200.0
2014-06-24 14:30:00,40.03,40.06,40.02,40.04,39000.0,30.6834,30.7064,30.6758,30.6911,39000.0
2014-06-24 14:40:00,40.04,40.07,40.04,40.07,14200.0,30.6911,30.7141,30.6911,30.7141,14200.0
2014-06-24 14:50:00,40.06,40.07,40.04,40.05,31700.0,30.7064,30.7141,30.6911,30.6988,31700.0
2014-06-24 15:00:00,40.04,40.04,39.91,39.92,98400.0,30.6911,30.6911,30.5914,30.5991,98400.0
2014-06-24 15:10:00,39.92,39.94,39.84,39.85,68400.0,30.5991,30.6144,30.5378,30.5455,68400.0
2014-06-24 15:20:00,39.83,39.93,39.82,39.9,85100.0,30.5301,30.6068,30.5225,30.5838,85100.0
2014-06-24 15:30:00,39.9,39.94,39.82,39.83,91500.0,30.5838,30.6144,30.5225,30.5301,91500.0
2014-06-24 15:40:00,39.83,39.91,39.82,39.91,119200.0,30.5301,30.5914,30.5225,30.5914,119200.0
2014-06-24 15:50:00,39.9,39.9,39.82,39.83,286600.0,30.5838,30.5838,30.5225,30.5301,286600.0
2014-06-25 09:30:00,39.66,39.78,39.2,39.3,513900.0,30.3998,30.4918,30.0472,30.1239,513900.0
2014-06-25 09:40:00,39.3,39.68,39.27,39.68,252400.0,30.1239,30.4151,30.1009,30.4151,252400.0
2014-06-25 09:50:00,39.68,39.82,39.66,39.75,432900.0,30.4151,30.5225,30.3998,30.4688,432900.0
2014-06-25 10:00:00,39.74,39.86,39.63,39.69,145000.0,30.4611,30.5531,30.3768,30.4228,145000.0
2014-06-25 10:10:00,39.69,39.82,39.64,39.66,48600.0,30.4228,30.5225,30.3845,30.3998,48600.0
2014-06-25 10:20:00,39.66,39.73,39.59,39.68,82800.0,30.3998,30.4535,30.3462,30.4151,82800.0
2014-06-25 10:30:00,39.67,39.73,39.57,39.61,37100.0,30.4075,30.4535,30.3308,30.3615,37100.0
2014-06-25 10:40:00,39.62,39.74,39.6,39.72,32000.0,30.3692,30.4611,30.3538,30.4458,32000.0
2014-06-25 10:50:00,39.73,39.91,39.73,39.91,46700.0,30.4535,30.5914,30.4535,30.5914,46700.0
2014-06-25 11:00:00,39.9,39.9,39.8,39.8,23400.0,30.5838,30.5838,30.5071,30.5071,23400.0
2014-06-25 11:10:00,39.81,39.84,39.72,39.75,31900.0,30.5148,30.5378,30.4458,30.4688,31900.0
2014-06-25 11:20:00,39.75,39.83,39.74,39.74,28700.0,30.4688,30.5301,30.4611,30.4611,28700.0
2014-06-25 11:30:00,39.75,39.76,39.6,39.62,47800.0,30.4688,30.4765,30.3538,30.3692,47800.0
2014-06-25 11:40:00,39.61,39.7,39.61,39.64,29300.0,30.3615,30.4305,30.3615,30.3845,29300.0
2014-06-25 11:50:00,39.64,39.77,39.64,39.77,18600.0,30.3845,30.4841,30.3845,30.4841,18600.0
2014-06-25 12:00:00,39.76,39.8,39.74,39.77,9500.0,30.4765,30.5071,30.4611,30.4841,9500.0
2014-06-25 12:10:00,39.76,39.79,39.74,39.74,22700.0,30.4765,30.4995,30.4611,30.4611,22700.0
2014-06-25 12:20:00,39.74,39.79,39.71,39.79,19100.0,30.4611,30.4995,30.4381,30.4995,19100.0
2014-06-25 12:30:00,39.79,39.83,39.79,39.82,8000.0,30.4995,30.5301,30.4995,30.5225,8000.0
2014-06-25 12:40:00,39.81,39.84,39.81,39.83,12800.0,30.5148,30.5378,30.5148,30.5301,12800.0
2014-06-25 12:50:00,39.82,39.87,39.82,39.84,19000.0,30.5225,30.5608,30.5225,30.5378,19000.0
2014-06-25 13:00:00,39.84,39.97,39.84,39.93,44300.0,30.5378,30.6374,30.5378,30.6068,44300.0
2014-06-25 13:10:00,39.93,39.94,39.88,39.9,16800.0,30.6068,30.6144,30.5684,30.5838,16800.0
2014-06-25 13:20:00,39.9,39.96,39.9,39.91,42400.0,30.5838,30.6298,30.5838,30.5914,42400.0
2014-06-25 13:30:00,39.92,39.95,39.92,39.95,15100.0,30.5991,30.6221,30.5991,30.6221,15100.0
2014-06-25 13:40:00,39.94,39.95,39.91,39.93,16100.0,30.6144,30.6221,30.5914,30.6068,16100.0
2014-06-25 13:50:00,39.93,40.03,39.91,40.01,40600.0,30.6068,30.6834,30.5914,30.6681,40600.0
2014-06-25 14:00:00,40.01,40.01,39.95,39.99,30700.0,30.6681,30.6681,30.6221,30.6528,30700.0
2014-06-25 14:10:00,39.99,40.04,39.97,40.04,41200.0,30.6528,30.6911,30.6374,30.6911,41200.0
2014-06-25 14:20:00,40.04,40.13,40.04,40.12,111400.0,30.6911,30.7601,30.6911,30.7524,111400.0
2014-06-25 14:30:00,40.12,40.18,40.12,40.13,59900.0,30.7524,30.7984,30.7524,30.7601,59900.0
2014-06-25 14:40:00,40.13,40.14,40.04,40.06,70500.0,30.7601,30.7677,30.6911,30.7064,70500.0
2014-06-25 14:50:00,40.07,40.1,40.06,40.06,51100.0,30.7141,30.7371,30.7064,30.7064,51100.0
2014-06-25 15:00:00,40.07,40.07,40.0,40.04,72600.0,30.7141,30.7141,30.6604,30.6911,72600.0
2014-06-25 15:10:00,40.03,40.07,40.02,40.07,24400.0,30.6834,30.7141,30.6758,30.7141,24400.0
2014-06-25 15:20:00,40.07,40.11,40.06,40.06,26100.0,30.7141,30.7447,30.7064,30.7064,26100.0
2014-06-25 15:30:00,40.06,40.12,40.04,40.11,104300.0,30.7064,30.7524,30.6911,30.7447,104300.0
2014-06-25 15:40:00,40.1,40.14,40.09,40.09,111400.0,30.7371,30.7677,30.7294,30.7294,111400.0
2014-06-25 15:50:00,40.1,40.14,40.09,40.13,191700.0,30.7371,30.7677,30.7294,30.7601,191700.0
2014-06-26 09:30:00,40.01,40.11,39.87,39.88,57900.0,30.6681,30.7447,30.5608,30.5684,57900.0
2014-06-26 09:40:00,39.88,39.88,39.58,39.58,155400.0,30.5684,30.5684,30.3385,30.3385,155400.0
2014-06-26 09:50:00,39.58,39.86,39.53,39.84,152400.0,30.3385,30.5531,30.3002,30.5378,152400.0
2014-06-26 10:00:00,39.83,39.85,39.67,39.78,80300.0,30.5301,30.5455,30.4075,30.4918,80300.0
2014-06-26 10:10:00,39.83,39.93,39.78,39.9,124300.0,30.5301,30.6068,30.4918,30.5838,124300.0
2014-06-26 10:20:00,39.91,39.98,39.82,39.94,155200.0,30.5914,30.6451,30.5225,30.6144,155200.0
2014-06-26 10:30:00,39.93,39.93,39.86,39.9,69700.0,30.6068,30.6068,30.5531,30.5838,69700.0
2014-06-26 10:40:00,39.9,40.0,39.82,39.96,82300.0,30.5838,30.6604,30.5225,30.6298,82300.0
2014-06-26 10:50:00,39.96,40.0,39.91,39.93,58100.0,30.6298,30.6604,30.5914,30.6068,58100.0
2014-06-26 11:00:00,39.94,40.08,39.94,39.99,63500.0,30.6144,30.7217,30.6144,30.6528,63500.0
2014-06-26 11:10:00,40.01,40.01,39.91,39.95,15700.0,30.6681,30.6681,30.5914,30.6221,15700.0
2014-06-26 11:20:00,39.97,40.01,39.95,39.98,41100.0,30.6374,30.6681,30.6221,30.6451,41100.0
2014-06-26 11:30:00,39.98,40.02,39.9,40.0,106400.0,30.6451,30.6758,30.5838,30.6604,106400.0
2014-06-26 11:40:00,39.99,40.04,39.98,40.02,8800.0,30.6528,30.6911,30.6451,30.6758,8800.0
2014-06-26 11:50:00,40.02,40.02,39.98,40.01,10400.0,30.6758,30.6758,30.6451,30.6681,10400.0
2014-06-26 12:00:00,40.01,40.04,39.98,40.02,9700.0,30.6681,30.6911,30.6451,30.6758,9700.0
2014-06-26 12:10:00,40.02,40.02,39.94,39.95,10600.0,30.6758,30.6758,30.6144,30.6221,10600.0
2014-06-26 12:20:00,39.98,40.03,39.97,40.03,15200.0,30.6451,30.6834,30.6374,30.6834,15200.0
2014-06-26 12:30:00,40.02,40.06,39.98,40.01,26000.0,30.6758,30.7064,30.6451,30.6681,26000.0
2014-06-26 12:40:00,40.0,40.04,40.0,40.04,20300.0,30.6604,30.6911,30.6604,30.6911,20300.0
2014-06-26 12:50:00,40.04,40.05,40.01,40.01,12000.0,30.6911,30.6988,30.6681,30.6681,12000.0
2014-06-26 13:00:00,40.01,40.06,40.01,40.06,17900.0,30.6681,30.7064,30.6681,30.7064,17900.0
2014-06-26 13:10:00,40.07,40.07,40.03,40.05,8100.0,30.7141,30.7141,30.6834,30.6988,8100.0
2014-06-26 13:20:00,40.05,40.2,40.05,40.18,92800.0,30.6988,30.8137,30.6988,30.7984,92800.0
2014-06-26 13:30:00,40.18,40.18,40.12,40.18,45100.0,30.7984,30.7984,30.7524,30.7984,45100.0
2014-06-26 13:40:00,40.18,40.2,40.16,40.19,17300.0,30.7984,30.8137,30.7831,30.8061,17300.0
2014-06-26 13:50:00,40.19,40.19,40.15,40.16,16600.0,30.8061,30.8061,30.7754,30.7831,16600.0
2014-06-26 14:00:00,40.16,40.17,40.14,40.14,16500.0,30.7831,30.7907,30.7677,30.7677,16500.0
2014-06-26 14:10:00,40.14,40.14,40.09,40.11,9000.0,30.7677,30.7677,30.7294,30.7447,9000.0
2014-06-26 14:20:00,40.11,40.15,40.11,40.15,32100.0,30.7447,30.7754,30.7447,30.7754,32100.0
2014-06-26 14:30:00,40.15,40.17,40.13,40.17,22700.0,30.7754,30.7907,30.7601,30.7907,22700.0
2014-06-26 14:40:00,40.18,40.19,40.16,40.18,21000.0,30.7984,30.8061,30.7831,30.7984,21000.0
2014-06-26 14:50:00,40.18,40.18,40.15,40.15,12000.0,30.7984,30.7984,30.7754,30.7754,12000.0
2014-06-26 15:00:00,40.16,40.21,40.14,40.21,25500.0,30.7831,30.8214,30.7677,30.8214,25500.0
2014-06-26 15:10:00,40.22,40.22,40.17,40.19,15500.0,30.8291,30.8291,30.7907,30.8061,15500.0
2014-06-26 15:20:00,40.18,40.19,40.17,40.17,16100.0,30.7984,30.8061,30.7907,30.7907,16100.0
2014-06-26 15:30:00,40.17,40.22,40.16,40.2,58700.0,30.7907,30.8291,30.7831,30.8137,58700.0
2014-06-26 15:40:00,40.21,40.21,40.17,40.18,59200.0,30.8214,30.8214,30.7907,30.7984,59200.0
2014-06-26 15:50:00,40.18,40.19,40.15,40.19,102300.0,30.7984,30.8061,30.7754,30.8061,102300.0
2014-06-27 09:30:00,40.02,40.22,39.98,40.21,67000.0,30.6758,30.8291,30.6451,30.8214,67000.0
2014-06-27 09:40:00,40.24,40.26,40.17,40.21,51700.0,30.8444,30.8597,30.7907,30.8214,51700.0
2014-06-27 09:50:00,40.2,40.21,40.12,40.18,57400.0,30.8137,30.8214,30.7524,30.7984,57400.0
2014-06-27 10:00:00,40.16,40.24,40.06,40.11,118600.0,30.7831,30.8444,30.7064,30.7447,118600.0
2014-06-27 10:10:00,40.1,40.16,40.08,40.08,90700.0,30.7371,30.7831,30.7217,30.7217,90700.0
2014-06-27 10:20:00,40.07,40.16,40.07,40.13,45700.0,30.7141,30.7831,30.7141,30.7601,45700.0
2014-06-27 10:30:00,40.13,40.16,40.12,40.15,14300.0,30.7601,30.7831,30.7524,30.7754,14300.0
2014-06-27 10:40:00,40.16,40.28,40.16,40.24,45300.0,30.7831,30.8751,30.7831,30.8444,45300.0
2014-06-27 10:50:00,40.25,40.33,40.22,40.31,17100.0,30.8521,30.9134,30.8291,30.898,17100.0
2014-06-27 11:00:00,40.32,40.38,40.29,40.3,32700.0,30.9057,30.9517,30.8827,30.8904,32700.0
2014-06-27 11:10:00,40.3,40.31,40.27,40.29,20700.0,30.8904,30.898,30.8674,30.8827,20700.0
2014-06-27 11:20:00,40.29,40.36,40.29,40.35,7400.0,30.8827,30.9364,30.8827,30.9287,7400.0
2014-06-27 11:30:00,40.34,40.34,40.28,40.28,19100.0,30.921,30.921,30.8751,30.8751,19100.0
2014-06-27 11:40:00,40.29,40.32,40.29,40.32,8000.0,30.8827,30.9057,30.8827,30.9057,8000.0
2014-06-27 11:50:00,40.32,40.35,40.32,40.33,5600.0,30.9057,30.9287,30.9057,30.9134,5600.0
2014-06-27 12:00:00,40.32,40.32,40.26,40.26,28900.0,30.9057,30.9057,30.8597,30.8597,28900.0
2014-06-27 12:10:00,40.27,40.29,40.27,40.27,9600.0,30.8674,30.8827,30.8674,30.8674,9600.0
2014-06-27 12:20:00,40.28,40.29,40.26,40.27,6200.0,30.8751,30.8827,30.8597,30.8674,6200.0
2014-06-27 12:30:00,40.26,40.27,40.24,40.26,8200.0,30.8597,30.8674,30.8444,30.8597,8200.0
2014-06-27 12:40:00,40.26,40.27,40.22,40.23,11300.0,30.8597,30.8674,30.8291,30.8367,11300.0
2014-06-27 12:50:00,40.23,40.23,40.21,40.21,3100.0,30.8367,30.8367,30.8214,30.8214,3100.0
2014-06-27 13:00:00,40.22,40.22,40.2,40.21,7300.0,30.8291,30.8291,30.8137,30.8214,7300.0
2014-06-27 13:10:00,40.2,40.22,40.06,40.07,90300.0,30.8137,30.8291,30.7064,30.7141,90300.0
2014-06-27 13:20:00,40.06,40.09,40.03,40.09,56800.0,30.7064,30.7294,30.6834,30.7294,56800.0
2014-06-27 13:30:00,40.09,40.1,40.08,40.09,4900.0,30.7294,30.7371,30.7217,30.7294,4900.0
2014-06-27 13:40:00,40.1,40.12,40.06,40.07,8500.0,30.7371,30.7524,30.7064,30.7141,8500.0
2014-06-27 13:50:00,40.08,40.14,40.08,40.14,7900.0,30.7217,30.7677,30.7217,30.7677,7900.0
2014-06-27 14:00:00,40.14,40.23,40.14,40.21,26300.0,30.7677,30.8367,30.7677,30.8214,26300.0
2014-06-27 14:10:00,40.21,40.21,40.15,40.16,42800.0,30.8214,30.8214,30.7754,30.7831,42800.0
2014-06-27 14:20:00,40.16,40.18,40.15,40.15,10000.0,30.7831,30.7984,30.7754,30.7754,10000.0
2014-06-27 14:30:00,40.15,40.23,40.15,40.22,10800.0,30.7754,30.8367,30.7754,30.8291,10800.0
2014-06-27 14:40:00,40.23,40.23,40.15,40.16,18500.0,30.8367,30.8367,30.7754,30.7831,18500.0
2014-06-27 14:50:00,40.16,40.16,40.11,40.11,7100.0,30.7831,30.7831,30.7447,30.7447,7100.0
2014-06-27 15:00:00,40.11,40.15,40.09,40.14,24900.0,30.7447,30.7754,30.7294,30.7677,24900.0
2014-06-27 15:10:00,40.14,40.19,40.13,40.16,31700.0,30.7677,30.8061,30.7601,30.7831,31700.0
2014-06-27 15:20:00,40.17,40.23,40.17,40.22,62200.0,30.7907,30.8367,30.7907,30.8291,62200.0
2014-06-27 15:30:00,40.22,40.28,40.21,40.25,30300.0,30.8291,30.8751,30.8214,30.8521,30300.0
2014-06-27 15:40:00,40.24,40.32,40.24,40.32,62400.0,30.8444,30.9057,30.8444,30.9057,62400.0
2014-06-27 15:50:00,40.32,40.36,40.29,40.32,568300.0,30.9057,30.9364,30.8827,30.9057,568300.0
2014-06-30 09:30:00,40.22,40.25,40.1,40.16,26200.0,30.8291,30.8521,30.7371,30.7831,26200.0
2014-06-30 09:40:00,40.17,40.19,40.08,40.14,35700.0,30.7907,30.8061,30.7217,30.7677,35700.0
2014-06-30 09:50:00,40.14,40.22,40.08,40.16,91100.0,30.7677,30.8291,30.7217,30.7831,91100.0
2014-06-30 10:00:00,40.2,40.33,40.16,40.21,62700.0,30.8137,30.9134,30.7831,30.8214,62700.0
2014-06-30 10:10:00,40.23,40.31,40.2,40.28,68200.0,30.8367,30.898,30.8137,30.8751,68200.0
2014-06-30 10:20:00,40.27,40.27,40.1,40.12,75600.0,30.8674,30.8674,30.7371,30.7524,75600.0
2014-06-30 10:30:00,40.13,40.15,40.01,40.02,39100.0,30.7601,30.7754,30.6681,30.6758,39100.0
2014-06-30 10:40:00,40.03,40.09,40.01,40.01,29500.0,30.6834,30.7294,30.6681,30.6681,29500.0
2014-06-30 10:50:00,40.02,40.02,39.97,40.02,61700.0,30.6758,30.6758,30.6374,30.6758,61700.0
2014-06-30 11:00:00,40.02,40.02,39.93,39.98,25200.0,30.6758,30.6758,30.6068,30.6451,25200.0
2014-06-30 11:10:00,39.98,40.02,39.97,40.02,7300.0,30.6451,30.6758,30.6374,30.6758,7300.0
2014-06-30 11:20:00,40.04,40.08,40.03,40.07,18500.0,30.6911,30.7217,30.6834,30.7141,18500.0
2014-06-30 11:30:00,40.07,40.07,40.02,40.02,23300.0,30.7141,30.7141,30.6758,30.6758,23300.0
2014-06-30 11:40:00,40.02,40.06,40.0,40.0,22700.0,30.6758,30.7064,30.6604,30.6604,22700.0
2014-06-30 11:50:00,40.01,40.04,39.99,40.03,31200.0,30.6681,30.6911,30.6528,30.6834,31200.0
2014-06-30 12:00:00,40.02,40.05,40.02,40.04,3200.0,30.6758,30.6988,30.6758,30.6911,3200.0
2014-06-30 12:10:00,40.04,40.07,40.04,40.06,12000.0,30.6911,30.7141,30.6911,30.7064,12000.0
2014-06-30 12:20:00,40.07,40.07,40.04,40.05,7900.0,30.7141,30.7141,30.6911,30.6988,7900.0
2014-06-30 12:30:00,40.05,40.11,40.05,40.1,20100.0,30.6988,30.7447,30.6988,30.7371,20100.0
2014-06-30 12:40:00,40.1,40.11,40.06,40.11,33200.0,30.7371,30.7447,30.7064,30.7447,33200.0
2014-06-30 12:50:00,40.1,40.12,40.09,40.09,2900.0,30.7371,30.7524,30.7294,30.7294,2900.0
2014-06-30 13:00:00,40.09,40.1,40.07,40.09,20800.0,30.7294,30.7371,30.7141,30.7294,20800.0
2014-06-30 13:10:00,40.1,40.12,40.09,40.12,63100.0,30.7371,30.7524,30.7294,30.7524,63100.0
2014-06-30 13:20:00,40.12,40.14,40.12,40.14,12000.0,30.7524,30.7677,30.7524,30.7677,12000.0
2014-06-30 13:30:00,40.14,40.14,40.07,40.07,296500.0,30.7677,30.7677,30.7141,30.7141,296500.0
2014-06-30 13:40:00,40.08,40.19,40.07,40.19,255700.0,30.7217,30.8061,30.7141,30.8061,255700.0
2014-06-30 13:50:00,40.2,40.32,40.18,40.28,429100.0,30.8137,30.9057,30.7984,30.8751,429100.0
2014-06-30 14:00:00,40.28,40.33,40.27,40.33,43900.0,30.8751,30.9134,30.8674,30.9134,43900.0
2014-06-30 14:10:00,40.33,40.36,40.32,40.35,38900.0,30.9134,30.9364,30.9057,30.9287,38900.0
2014-06-30 14:20:00,40.34,40.36,40.32,40.36,32800.0,30.921,30.9364,30.9057,30.9364,32800.0
2014-06-30 14:30:00,40.36,40.38,40.35,40.38,46200.0,30.9364,30.9517,30.9287,30.9517,46200.0
2014-06-30 14:40:00,40.38,40.38,40.34,40.35,25200.0,30.9517,30.9517,30.921,30.9287,25200.0
2014-06-30 14:50:00,40.34,40.34,40.27,40.27,42900.0,30.921,30.921,30.8674,30.8674,42900.0
2014-06-30 15:00:00,40.27,40.29,40.24,40.28,51300.0,30.8674,30.8827,30.8444,30.8751,51300.0
2014-06-30 15:10:00,40.28,40.31,40.28,40.31,21500.0,30.8751,30.898,30.8751,30.898,21500.0
2014-06-30 15:20:00,40.3,40.34,40.29,40.34,24900.0,30.8904,30.921,30.8827,30.921,24900.0
2014-06-30 15:30:00,40.34,40.36,40.31,40.31,46900.0,30.921,30.9364,30.898,30.898,46900.0
2014-06-30 15:40:00,40.31,40.31,40.23,40.27,22000.0,30.898,30.898,30.8367,30.8674,22000.0
2014-06-30 15:50:00,40.28,40.32,40.27,40.32,82300.0,30.8751,30.9057,30.8674,30.9057,82300.0
2014-07-01 09:30:00,40.45,40.84,40.33,40.66,240500.0,31.0054,31.3043,30.9134,31.1663,240500.0
2014-07-01 09:40:00,40.67,40.76,40.48,40.74,253200.0,31.174,31.243,31.0284,31.2276,253200.0
2014-07-01 09:50:00,40.74,40.82,40.65,40.75,182700.0,31.2276,31.289,31.1587,31.2353,182700.0
2014-07-01 10:00:00,40.76,40.77,40.58,40.75,97300.0,31.243,31.2506,31.105,31.2353,97300.0
2014-07-01 10:10:00,40.76,40.92,40.74,40.84,106700.0,31.243,31.3656,31.2276,31.3043,106700.0
2014-07-01 10:20:00,40.86,40.87,40.71,40.72,130000.0,31.3196,31.3273,31.2047,31.2123,130000.0
2014-07-01 10:30:00,40.73,40.92,40.73,40.92,69200.0,31.22,31.3656,31.22,31.3656,69200.0
2014-07-01 10:40:00,40.91,41.01,40.9,40.98,229300.0,31.358,31.4346,31.3503,31.4116,229300.0
2014-07-01 10:50:00,40.97,41.08,40.94,40.95,228100.0,31.4039,31.4883,31.3809,31.3886,228100.0
2014-07-01 11:00:00,40.98,41.05,40.98,41.02,37200.0,31.4116,31.4653,31.4116,31.4423,37200.0
2014-07-01 11:10:00,41.01,41.05,40.97,41.05,14000.0,31.4346,31.4653,31.4039,31.4653,14000.0
2014-07-01 11:20:00,41.06,41.11,41.06,41.11,42800.0,31.4729,31.5113,31.4729,31.5113,42800.0
2014-07-01 11:30:00,41.11,41.13,41.08,41.12,91400.0,31.5113,31.5266,31.4883,31.5189,91400.0
2014-07-01 11:40:00,41.12,41.12,41.06,41.07,41100.0,31.5189,31.5189,31.4729,31.4806,41100.0
2014-07-01 11:50:00,41.06,41.06,41.0,41.03,84300.0,31.4729,31.4729,31.4269,31.4499,84300.0
2014-07-01 12:00:00,41.03,41.08,40.97,40.99,64000.0,31.4499,31.4883,31.4039,31.4193,64000.0
2014-07-01 12:10:00,41.0,41.01,40.98,41.0,33300.0,31.4269,31.4346,31.4116,31.4269,33300.0
2014-07-01 12:20:00,41.0,41.02,40.98,40.98,11900.0,31.4269,31.4423,31.4116,31.4116,11900.0
2014-07-01 12:30:00,40.98,41.04,40.98,41.02,15700.0,31.4116,31.4576,31.4116,31.4423,15700.0
2014-07-01 12:40:00,41.02,41.06,41.01,41.06,22800.0,31.4423,31.4729,31.4346,31.4729,22800.0
2014-07-01 12:50:00,41.06,41.09,41.02,41.09,106700.0,31.4729,31.4959,31.4423,31.4959,106700.0
2014-07-01 13:00:00,41.09,41.23,41.08,41.21,119800.0,31.4959,31.6032,31.4883,31.5879,119800.0
2014-07-01 13:10:00,41.21,41.27,41.19,41.27,44100.0,31.5879,31.6339,31.5726,31.6339,44100.0
2014-07-01 13:20:00,41.27,41.3,41.26,41.27,30000.0,31.6339,31.6569,31.6262,31.6339,30000.0
2014-07-01 13:30:00,41.27,41.28,41.23,41.25,33700.0,31.6339,31.6416,31.6032,31.6186,33700.0
2014-07-01 13:40:00,41.24,41.24,41.2,41.24,27300.0,31.6109,31.6109,31.5802,31.6109,27300.0
2014-07-01 13:50:00,41.23,41.24,41.15,41.2,25600.0,31.6032,31.6109,31.5419,31.5802,25600.0
2014-07-01 14:00:00,41.2,41.2,41.13,41.16,52500.0,31.5802,31.5802,31.5266,31.5496,52500.0
2014-07-01 14:10:00,41.16,41.17,41.09,41.09,60200.0,31.5496,31.5572,31.4959,31.4959,60200.0
2014-07-01 14:20:00,41.08,41.09,40.98,40.99,11000.0,31.4883,31.4959,31.4116,31.4193,11000.0
2014-07-01 14:30:00,40.99,41.01,40.96,41.01,18600.0,31.4193,31.4346,31.3963,31.4346,18600.0
2014-07-01 14:40:00,41.01,41.01,40.85,40.86,232600.0,31.4346,31.4346,31.312,31.3196,232600.0
2014-07-01 14:50:00,40.87,40.92,40.81,40.92,20700.0,31.3273,31.3656,31.2813,31.3656,20700.0
2014-07-01 15:00:00,40.92,40.92,40.9,40.9,16100.0,31.3656,31.3656,31.3503,31.3503,16100.0
2014-07-01 15:10:00,40.9,40.92,40.82,40.92,31700.0,31.3503,31.3656,31.289,31.3656,31700.0
2014-07-01 15:20:00,40.92,40.96,40.89,40.92,36900.0,31.3656,31.3963,31.3426,31.3656,36900.0
2014-07-01 15:30:00,40.92,40.97,40.92,40.97,28700.0,31.3656,31.4039,31.3656,31.4039,28700.0
2014-07-01 15:40:00,40.97,41.0,40.9,40.9,121500.0,31.4039,31.4269,31.3503,31.3503,121500.0
2014-07-01 15:50:00,40.9,40.91,40.8,40.83,181700.0,31.3503,31.358,31.2736,31.2966,181700.0
2014-07-02 09:30:00,40.88,41.04,40.74,40.95,212600.0,31.335,31.4576,31.2276,31.3886,212600.0
2014-07-02 09:40:00,40.95,40.99,40.82,40.88,178300.0,31.3886,31.4193,31.289,31.335,178300.0
2014-07-02 09:50:00,40.88,40.89,40.71,40.79,152200.0,31.335,31.3426,31.2047,31.266,152200.0
2014-07-02 10:00:00,40.79,40.87,40.68,40.69,153300.0,31.266,31.3273,31.1817,31.1893,153300.0
2014-07-02 10:10:00,40.69,40.71,40.62,40.65,78400.0,31.1893,31.2047,31.1357,31.1587,78400.0
2014-07-02 10:20:00,40.64,40.7,40.61,40.62,79100.0,31.151,31.197,31.128,31.1357,79100.0
2014-07-02 10:30:00,40.61,40.65,40.58,40.61,34000.0,31.128,31.1587,31.105,31.128,34000.0
2014-07-02 10:40:00,40.6,40.72,40.6,40.67,66500.0,31.1203,31.2123,31.1203,31.174,66500.0
2014-07-02 10:50:00,40.68,40.74,40.65,40.65,228400.0,31.1817,31.2276,31.1587,31.1587,228400.0
2014-07-02 11:00:00,40.66,40.69,40.57,40.63,138600.0,31.1663,31.1893,31.0973,31.1433,138600.0
2014-07-02 11:10:00,40.61,40.65,40.56,40.63,49000.0,31.128,31.1587,31.0897,31.1433,49000.0
2014-07-02 11:20:00,40.63,40.7,40.59,40.65,49100.0,31.1433,31.197,31.1127,31.1587,49100.0
2014-07-02 11:30:00,40.65,40.7,40.64,40.69,47000.0,31.1587,31.197,31.151,31.1893,47000.0
2014-07-02 11:40:00,40.69,40.69,40.63,40.64,18900.0,31.1893,31.1893,31.1433,31.151,18900.0
2014-07-02 11:50:00,40.64,40.64,40.59,40.59,10100.0,31.151,31.151,31.1127,31.1127,10100.0
2014-07-02 12:00:00,40.59,40.63,40.59,40.61,7400.0,31.1127,31.1433,31.1127,31.128,7400.0
2014-07-02 12:10:00,40.6,40.67,40.6,40.64,21600.0,31.1203,31.174,31.1203,31.151,21600.0
2014-07-02 12:20:00,40.63,40.66,40.61,40.61,18400.0,31.1433,31.1663,31.128,31.128,18400.0
2014-07-02 12:30:00,40.6,40.6,40.55,40.56,32200.0,31.1203,31.1203,31.082,31.0897,32200.0
2014-07-02 12:40:00,40.56,40.56,40.54,40.56,11000.0,31.0897,31.0897,31.0743,31.0897,11000.0
2014-07-02 12:50:00,40.56,40.59,40.55,40.58,31300.0,31.0897,31.1127,31.082,31.105,31300.0
2014-07-02 13:00:00,40.58,40.59,40.52,40.56,59900.0,31.105,31.1127,31.059,31.0897,59900.0
2014-07-02 13:10:00,40.55,40.55,40.52,40.52,7500.0,31.082,31.082,31.059,31.059,7500.0
2014-07-02 13:20:00,40.52,40.58,40.49,40.58,58200.0,31.059,31.105,31.036,31.105,58200.0
2014-07-02 13:30:00,40.59,40.59,40.54,40.54,27700.0,31.1127,31.1127,31.0743,31.0743,27700.0
2014-07-02 13:40:00,40.53,40.57,40.53,40.56,45800.0,31.0667,31.0973,31.0667,31.0897,45800.0
2014-07-02 13:50:00,40.55,40.57,40.53,40.57,21600.0,31.082,31.0973,31.0667,31.0973,21600.0
2014-07-02 14:00:00,40.57,40.58,40.53,40.53,8500.0,31.0973,31.105,31.0667,31.0667,8500.0
2014-07-02 14:10:00,40.53,40.56,40.52,40.56,27200.0,31.0667,31.0897,31.059,31.0897,27200.0
2014-07-02 14:20:00,40.57,40.59,40.52,40.54,48400.0,31.0973,31.1127,31.059,31.0743,48400.0
2014-07-02 14:30:00,40.55,40.6,40.52,40.54,84200.0,31.082,31.1203,31.059,31.0743,84200.0
2014-07-02 14:40:00,40.54,40.54,40.5,40.52,67400.0,31.0743,31.0743,31.0437,31.059,67400.0
2014-07-02 14:50:00,40.51,40.53,40.48,40.51,30600.0,31.0513,31.0667,31.0284,31.0513,30600.0
2014-07-02 15:00:00,40.51,40.52,40.49,40.49,32100.0,31.0513,31.059,31.036,31.036,32100.0
2014-07-02 15:10:00,40.49,40.5,40.46,40.46,25500.0,31.036,31.0437,31.013,31.013,25500.0
2014-07-02 15:20:00,40.47,40.47,40.43,40.44,14100.0,31.0207,31.0207,30.99,30.9977,14100.0
2014-07-02 15:30:00,40.44,40.46,40.41,40.41,43400.0,30.9977,31.013,30.9747,30.9747,43400.0
2014-07-02 15:40:00,40.42,40.47,40.4,40.46,154400.0,30.9824,31.0207,30.967,31.013,154400.0
2014-07-02 15:50:00,40.46,40.47,40.41,40.46,102400.0,31.013,31.0207,30.9747,31.013,102400.0
2014-07-03 09:30:00,40.78,41.16,40.76,41.12,450900.0,31.2583,31.5496,31.243,31.5189,450900.0
2014-07-03 09:40:00,41.12,41.16,40.98,40.98,215000.0,31.5189,31.5496,31.4116,31.4116,215000.0
2014-07-03 09:50:00,40.97,41.08,40.94,41.07,136700.0,31.4039,31.4883,31.3809,31.4806,136700.0
2014-07-03 10:00:00,41.05,41.09,41.0,41.07,111300.0,31.4653,31.4959,31.4269,31.4806,111300.0
2014-07-03 10:10:00,41.07,41.12,41.06,41.1,64100.0,31.4806,31.5189,31.4729,31.5036,64100.0
2014-07-03 10:20:00,41.11,41.12,41.03,41.08,59500.0,31.5113,31.5189,31.4499,31.4883,59500.0
2014-07-03 10:30:00,41.08,41.13,41.08,41.12,50700.0,31.4883,31.5266,31.4883,31.5189,50700.0
2014-07-03 10:40:00,41.12,41.14,41.05,41.11,33300.0,31.5189,31.5343,31.4653,31.5113,33300.0
2014-07-03 10:50:00,41.12,41.17,41.11,41.16,21200.0,31.5189,31.5572,31.5113,31.5496,21200.0
2014-07-03 11:00:00,41.17,41.19,41.12,41.12,45000.0,31.5572,31.5726,31.5189,31.5189,45000.0
2014-07-03 11:10:00,41.12,41.12,40.98,41.01,28000.0,31.5189,31.5189,31.4116,31.4346,28000.0
2014-07-03 11:20:00,41.01,41.09,41.0,41.06,30700.0,31.4346,31.4959,31.4269,31.4729,30700.0
2014-07-03 11:30:00,41.06,41.06,41.03,41.06,19200.0,31.4729,31.4729,31.4499,31.4729,19200.0
2014-07-03 11:40:00,41.06,41.06,40.99,41.02,32400.0,31.4729,31.4729,31.4193,31.4423,32400.0
2014-07-03 11:50:00,41.02,41.04,41.02,41.03,38500.0,31.4423,31.4576,31.4423,31.4499,38500.0
2014-07-03 12:00:00,41.04,41.06,41.01,41.05,28700.0,31.4576,31.4729,31.4346,31.4653,28700.0
2014-07-03 12:10:00,41.05,41.07,41.04,41.07,14100.0,31.4653,31.4806,31.4576,31.4806,14100.0
2014-07-03 12:20:00,41.06,41.07,41.02,41.05,31300.0,31.4729,31.4806,31.4423,31.4653,31300.0
2014-07-03 12:30:00,41.06,41.07,41.02,41.05,37500.0,31.4729,31.4806,31.4423,31.4653,37500.0
2014-07-03 12:40:00,41.05,41.08,41.02,41.02,62700.0,31.4653,31.4883,31.4423,31.4423,62700.0
2014-07-03 12:50:00,41.03,41.13,41.02,41.12,411500.0,31.4499,31.5266,31.4423,31.5189,411500.0
2014-07-07 09:30:00,41.03,41.03,40.76,40.84,104800.0,31.4499,31.4499,31.243,31.3043,104800.0
2014-07-07 09:40:00,40.87,40.98,40.71,40.93,205400.0,31.3273,31.4116,31.2047,31.3733,205400.0
2014-07-07 09:50:00,40.92,40.96,40.8,40.81,76500.0,31.3656,31.3963,31.2736,31.2813,76500.0
2014-07-07 10:00:00,40.8,40.86,40.76,40.84,56000.0,31.2736,31.3196,31.243,31.3043,56000.0
2014-07-07 10:10:00,40.86,40.96,40.86,40.93,60700.0,31.3196,31.3963,31.3196,31.3733,60700.0
2014-07-07 10:20:00,40.93,40.93,40.87,40.88,13500.0,31.3733,31.3733,31.3273,31.335,13500.0
2014-07-07 10:30:00,40.89,40.89,40.84,40.86,6400.0,31.3426,31.3426,31.3043,31.3196,6400.0
2014-07-07 10:40:00,40.86,40.91,40.81,40.87,28200.0,31.3196,31.358,31.2813,31.3273,28200.0
2014-07-07 10:50:00,40.86,40.9,40.78,40.79,80500.0,31.3196,31.3503,31.2583,31.266,80500.0
2014-07-07 11:00:00,40.79,40.83,40.74,40.75,51400.0,31.266,31.2966,31.2276,31.2353,51400.0
2014-07-07 11:10:00,40.74,40.79,40.74,40.74,29000.0,31.2276,31.266,31.2276,31.2276,29000.0
2014-07-07 11:20:00,40.75,40.76,40.73,40.74,37500.0,31.2353,31.243,31.22,31.2276,37500.0
2014-07-07 11:30:00,40.73,40.73,40.68,40.7,75900.0,31.22,31.22,31.1817,31.197,75900.0
2014-07-07 11:40:00,40.7,40.72,40.66,40.67,60300.0,31.197,31.2123,31.1663,31.174,60300.0
2014-07-07 11:50:00,40.68,40.72,40.68,40.7,7900.0,31.1817,31.2123,31.1817,31.197,7900.0
2014-07-07 12:00:00,40.7,40.8,40.7,40.76,78400.0,31.197,31.2736,31.197,31.243,78400.0
2014-07-07 12:10:00,40.77,40.8,40.77,40.8,14500.0,31.2506,31.2736,31.2506,31.2736,14500.0
2014-07-07 12:20:00,40.8,40.83,40.8,40.8,8400.0,31.2736,31.2966,31.2736,31.2736,8400.0
2014-07-07 12:30:00,40.8,40.81,40.79,40.8,11000.0,31.2736,31.2813,31.266,31.2736,11000.0
2014-07-07 12:40:00,40.8,40.83,40.78,40.78,23500.0,31.2736,31.2966,31.2583,31.2583,23500.0
2014-07-07 12:50:00,40.77,40.81,40.77,40.8,14000.0,31.2506,31.2813,31.2506,31.2736,14000.0
2014-07-07 13:00:00,40.79,40.8,40.73,40.76,91000.0,31.266,31.2736,31.22,31.243,91000.0
2014-07-07 13:10:00,40.75,40.78,40.74,40.75,11000.0,31.2353,31.2583,31.2276,31.2353,11000.0
2014-07-07 13:20:00,40.76,40.79,40.75,40.78,12500.0,31.243,31.266,31.2353,31.2583,12500.0
2014-07-07 13:30:00,40.77,40.79,40.75,40.76,14900.0,31.2506,31.266,31.2353,31.243,14900.0
2014-07-07 13:40:00,40.76,40.79,40.75,40.79,15000.0,31.243,31.266,31.2353,31.266,15000.0
2014-07-07 13:50:00,40.8,40.83,40.78,40.79,12300.0,31.2736,31.2966,31.2583,31.266,12300.0
2014-07-07 14:00:00,40.78,40.8,40.78,40.79,8000.0,31.2583,31.2736,31.2583,31.266,8000.0
2014-07-07 14:10:00,40.79,40.79,40.78,40.79,7600.0,31.266,31.266,31.2583,31.266,7600.0
2014-07-07 14:20:00,40.78,40.78,40.75,40.76,19400.0,31.2583,31.2583,31.2353,31.243,19400.0
2014-07-07 14:30:00,40.75,40.76,40.67,40.68,52100.0,31.2353,31.243,31.174,31.1817,52100.0
2014-07-07 14:40:00,40.68,40.74,40.68,40.73,13700.0,31.1817,31.2276,31.1817,31.22,13700.0
2014-07-07 14:50:00,40.74,40.78,40.73,40.77,41600.0,31.2276,31.2583,31.22,31.2506,41600.0
2014-07-07 15:00:00,40.76,40.78,40.75,40.76,20000.0,31.243,31.2583,31.2353,31.243,20000.0
2014-07-07 15:10:00,40.77,40.78,40.74,40.75,19600.0,31.2506,31.2583,31.2276,31.2353,19600.0
2014-07-07 15:20:00,40.74,40.76,40.73,40.74,16600.0,31.2276,31.243,31.22,31.2276,16600.0
2014-07-07 15:30:00,40.74,40.74,40.71,40.73,11800.0,31.2276,31.2276,31.2047,31.22,11800.0
2014-07-07 15:40:00,40.73,40.74,40.7,40.71,56400.0,31.22,31.2276,31.197,31.2047,56400.0
2014-07-07 15:50:00,40.7,40.72,40.68,40.71,99500.0,31.197,31.2123,31.1817,31.2047,99500.0
2014-07-08 09:30:00,40.58,40.74,40.38,40.45,166100.0,31.105,31.2276,30.9517,31.0054,166100.0
2014-07-08 09:40:00,40.43,40.54,40.36,40.38,148500.0,30.99,31.0743,30.9364,30.9517,148500.0
2014-07-08 09:50:00,40.38,40.48,40.34,40.48,68800.0,30.9517,31.0284,30.921,31.0284,68800.0
2014-07-08 10:00:00,40.47,40.47,40.27,40.32,50700.0,31.0207,31.0207,30.8674,30.9057,50700.0
2014-07-08 10:10:00,40.33,40.38,40.3,40.34,63000.0,30.9134,30.9517,30.8904,30.921,63000.0
2014-07-08 10:20:00,40.34,40.36,40.24,40.33,40700.0,30.921,30.9364,30.8444,30.9134,40700.0
2014-07-08 10:30:00,40.3,40.32,40.2,40.25,65700.0,30.8904,30.9057,30.8137,30.8521,65700.0
2014-07-08 10:40:00,40.25,40.32,40.22,40.3,110300.0,30.8521,30.9057,30.8291,30.8904,110300.0
2014-07-08 10:50:00,40.3,40.31,40.17,40.19,145400.0,30.8904,30.898,30.7907,30.8061,145400.0
2014-07-08 11:00:00,40.2,40.2,40.13,40.16,74700.0,30.8137,30.8137,30.7601,30.7831,74700.0
2014-07-08 11:10:00,40.15,40.17,40.12,40.14,40700.0,30.7754,30.7907,30.7524,30.7677,40700.0
2014-07-08 11:20:00,40.14,40.15,40.06,40.07,62800.0,30.7677,30.7754,30.7064,30.7141,62800.0
2014-07-08 11:30:00,40.07,40.27,40.05,40.27,144400.0,30.7141,30.8674,30.6988,30.8674,144400.0
2014-07-08 11:40:00,40.27,40.31,40.21,40.31,110900.0,30.8674,30.898,30.8214,30.898,110900.0
2014-07-08 11:50:00,40.31,40.32,40.21,40.24,91100.0,30.898,30.9057,30.8214,30.8444,91100.0
2014-07-08 12:00:00,40.24,40.28,40.22,40.23,78400.0,30.8444,30.8751,30.8291,30.8367,78400.0
2014-07-08 12:10:00,40.23,40.25,40.19,40.22,63300.0,30.8367,30.8521,30.8061,30.8291,63300.0
2014-07-08 12:20:00,40.23,40.32,40.22,40.32,35800.0,30.8367,30.9057,30.8291,30.9057,35800.0
2014-07-08 12:30:00,40.33,40.35,40.25,40.25,31200.0,30.9134,30.9287,30.8521,30.8521,31200.0
2014-07-08 12:40:00,40.26,40.33,40.24,40.26,65200.0,30.8597,30.9134,30.8444,30.8597,65200.0
2014-07-08 12:50:00,40.25,40.35,40.25,40.31,101400.0,30.8521,30.9287,30.8521,30.898,101400.0
2014-07-08 13:00:00,40.31,40.31,40.27,40.28,47800.0,30.898,30.898,30.8674,30.8751,47800.0
2014-07-08 13:10:00,40.28,40.38,40.27,40.37,64800.0,30.8751,30.9517,30.8674,30.944,64800.0
2014-07-08 13:20:00,40.36,40.42,40.35,40.35,62000.0,30.9364,30.9824,30.9287,30.9287,62000.0
2014-07-08 13:30:00,40.36,40.42,40.34,40.41,61500.0,30.9364,30.9824,30.921,30.9747,61500.0
2014-07-08 13:40:00,40.41,40.46,40.35,40.36,139900.0,30.9747,31.013,30.9287,30.9364,139900.0
2014-07-08 13:50:00,40.37,40.4,40.36,40.36,46400.0,30.944,30.967,30.9364,30.9364,46400.0
2014-07-08 14:00:00,40.37,40.37,40.31,40.33,52700.0,30.944,30.944,30.898,30.9134,52700.0
2014-07-08 14:10:00,40.32,40.37,40.3,40.3,32000.0,30.9057,30.944,30.8904,30.8904,32000.0
2014-07-08 14:20:00,40.3,40.37,40.3,40.32,61000.0,30.8904,30.944,30.8904,30.9057,61000.0
2014-07-08 14:30:00,40.33,40.34,40.27,40.29,26700.0,30.9134,30.921,30.8674,30.8827,26700.0
2014-07-08 14:40:00,40.29,40.34,40.25,40.26,52600.0,30.8827,30.921,30.8521,30.8597,52600.0
2014-07-08 14:50:00,40.25,40.28,40.22,40.25,38800.0,30.8521,30.8751,30.8291,30.8521,38800.0
2014-07-08 15:00:00,40.25,40.26,40.17,40.2,42300.0,30.8521,30.8597,30.7907,30.8137,42300.0
2014-07-08 15:10:00,40.21,40.23,40.18,40.19,33700.0,30.8214,30.8367,30.7984,30.8061,33700.0
2014-07-08 15:20:00,40.19,40.2,40.14,40.17,44100.0,30.8061,30.8137,30.7677,30.7907,44100.0
2014-07-08 15:30:00,40.17,40.18,40.12,40.14,96300.0,30.7907,30.7984,30.7524,30.7677,96300.0
2014-07-08 15:40:00,40.14,40.15,40.11,40.13,138600.0,30.7677,30.7754,30.7447,30.7601,138600.0
2014-07-08 15:50:00,40.13,40.15,40.09,40.13,342200.0,30.7601,30.7754,30.7294,30.7601,342200.0
2014-07-09 09:30:00,40.32,40.46,40.28,40.46,63600.0,30.9057,31.013,30.8751,31.013,63600.0
2014-07-09 09:40:00,40.47,40.52,40.26,40.29,134000.0,31.0207,31.059,30.8597,30.8827,134000.0
2014-07-09 09:50:00,40.29,40.29,40.19,40.29,83100.0,30.8827,30.8827,30.8061,30.8827,83100.0
2014-07-09 10:00:00,40.3,40.4,40.25,40.36,169800.0,30.8904,30.967,30.8521,30.9364,169800.0
2014-07-09 10:10:00,40.38,40.39,40.26,40.27,65600.0,30.9517,30.9594,30.8597,30.8674,65600.0
2014-07-09 10:20:00,40.27,40.42,40.27,40.41,200500.0,30.8674,30.9824,30.8674,30.9747,200500.0
2014-07-09 10:30:00,40.4,40.52,40.36,40.51,128800.0,30.967,31.059,30.9364,31.0513,128800.0
2014-07-09 10:40:00,40.5,40.5,40.38,40.39,140300.0,31.0437,31.0437,30.9517,30.9594,140300.0
2014-07-09 10:50:00,40.39,40.4,40.36,40.36,31300.0,30.9594,30.967,30.9364,30.9364,31300.0
2014-07-09 11:00:00,40.35,40.36,40.33,40.34,14400.0,30.9287,30.9364,30.9134,30.921,14400.0
2014-07-09 11:10:00,40.33,40.37,40.25,40.33,33600.0,30.9134,30.944,30.8521,30.9134,33600.0
2014-07-09 11:20:00,40.33,40.37,40.33,40.34,20100.0,30.9134,30.944,30.9134,30.921,20100.0
2014-07-09 11:30:00,40.34,40.36,40.21,40.23,66500.0,30.921,30.9364,30.8214,30.8367,66500.0
2014-07-09 11:40:00,40.23,40.25,40.19,40.2,23800.0,30.8367,30.8521,30.8061,30.8137,23800.0
2014-07-09 11:50:00,40.2,40.22,40.18,40.2,26400.0,30.8137,30.8291,30.7984,30.8137,26400.0
2014-07-09 12:00:00,40.22,40.26,40.2,40.26,15900.0,30.8291,30.8597,30.8137,30.8597,15900.0
2014-07-09 12:10:00,40.26,40.27,40.19,40.19,18200.0,30.8597,30.8674,30.8061,30.8061,18200.0
2014-07-09 12:20:00,40.19,40.25,40.18,40.21,29200.0,30.8061,30.8521,30.7984,30.8214,29200.0
2014-07-09 12:30:00,40.22,40.23,40.18,40.19,18200.0,30.8291,30.8367,30.7984,30.8061,18200.0
2014-07-09 12:40:00,40.19,40.21,40.19,40.2,30900.0,30.8061,30.8214,30.8061,30.8137,30900.0
2014-07-09 12:50:00,40.2,40.25,40.2,40.25,14700.0,30.8137,30.8521,30.8137,30.8521,14700.0
2014-07-09 13:00:00,40.24,40.29,40.22,40.29,54300.0,30.8444,30.8827,30.8291,30.8827,54300.0
2014-07-09 13:10:00,40.29,40.37,40.28,40.36,74100.0,30.8827,30.944,30.8751,30.9364,74100.0
2014-07-09 13:20:00,40.35,40.35,40.26,40.27,9900.0,30.9287,30.9287,30.8597,30.8674,9900.0
2014-07-09 13:30:00,40.27,40.33,40.26,40.32,15200.0,30.8674,30.9134,30.8597,30.9057,15200.0
2014-07-09 13:40:00,40.32,40.32,40.31,40.32,28500.0,30.9057,30.9057,30.898,30.9057,28500.0
2014-07-09 13:50:00,40.32,40.32,40.3,40.31,5900.0,30.9057,30.9057,30.8904,30.898,5900.0
2014-07-09 14:00:00,40.29,40.31,40.2,40.23,59100.0,30.8827,30.898,30.8137,30.8367,59100.0
2014-07-09 14:10:00,40.23,40.38,40.23,40.36,64800.0,30.8367,30.9517,30.8367,30.9364,64800.0
2014-07-09 14:20:00,40.37,40.38,40.33,40.33,36800.0,30.944,30.9517,30.9134,30.9134,36800.0
2014-07-09 14:30:00,40.32,40.34,40.27,40.28,61700.0,30.9057,30.921,30.8674,30.8751,61700.0
2014-07-09 14:40:00,40.28,40.32,40.26,40.27,52700.0,30.8751,30.9057,30.8597,30.8674,52700.0
2014-07-09 14:50:00,40.27,40.3,40.24,40.24,46900.0,30.8674,30.8904,30.8444,30.8444,46900.0
2014-07-09 15:00:00,40.24,40.26,40.21,40.24,44600.0,30.8444,30.8597,30.8214,30.8444,44600.0
2014-07-09 15:10:00,40.24,40.25,40.17,40.18,34500.0,30.8444,30.8521,30.7907,30.7984,34500.0
2014-07-09 15:20:00,40.19,40.2,40.17,40.18,16600.0,30.8061,30.8137,30.7907,30.7984,16600.0
2014-07-09 15:30:00,40.19,40.23,40.16,40.23,51700.0,30.8061,30.8367,30.7831,30.8367,51700.0
2014-07-09 15:40:00,40.23,40.23,40.15,40.16,55700.0,30.8367,30.8367,30.7754,30.7831,55700.0
2014-07-09 15:50:00,40.15,40.19,40.15,40.18,129200.0,30.7754,30.8061,30.7754,30.7984,129200.0
2014-07-10 09:30:00,39.52,39.65,39.37,39.64,271700.0,30.2925,30.3921,30.1775,30.3845,271700.0
2014-07-10 09:40:00,39.65,39.66,39.43,39.44,165000.0,30.3921,30.3998,30.2235,30.2312,165000.0
2014-07-10 09:50:00,39.44,39.64,39.42,39.58,140000.0,30.2312,30.3845,30.2159,30.3385,140000.0
2014-07-10 10:00:00,39.62,39.74,39.57,39.67,88000.0,30.3692,30.4611,30.3308,30.4075,88000.0
2014-07-10 10:10:00,39.66,39.76,39.64,39.64,28800.0,30.3998,30.4765,30.3845,30.3845,28800.0
2014-07-10 10:20:00,39.66,39.77,39.66,39.69,105700.0,30.3998,30.4841,30.3998,30.4228,105700.0
2014-07-10 10:30:00,39.68,39.72,39.66,39.67,96900.0,30.4151,30.4458,30.3998,30.4075,96900.0
2014-07-10 10:40:00,39.67,39.75,39.64,39.71,109400.0,30.4075,30.4688,30.3845,30.4381,109400.0
2014-07-10 10:50:00,39.71,39.73,39.65,39.73,64500.0,30.4381,30.4535,30.3921,30.4535,64500.0
2014-07-10 11:00:00,39.73,39.77,39.69,39.74,62900.0,30.4535,30.4841,30.4228,30.4611,62900.0
2014-07-10 11:10:00,39.75,39.76,39.71,39.72,75500.0,30.4688,30.4765,30.4381,30.4458,75500.0
2014-07-10 11:20:00,39.72,39.72,39.62,39.67,20700.0,30.4458,30.4458,30.3692,30.4075,20700.0
2014-07-10 11:30:00,39.68,39.68,39.63,39.68,72100.0,30.4151,30.4151,30.3768,30.4151,72100.0
2014-07-10 11:40:00,39.67,39.67,39.6,39.66,25400.0,30.4075,30.4075,30.3538,30.3998,25400.0
2014-07-10 11:50:00,39.66,39.7,39.61,39.69,29800.0,30.3998,30.4305,30.3615,30.4228,29800.0
2014-07-10 12:00:00,39.68,39.68,39.63,39.65,53100.0,30.4151,30.4151,30.3768,30.3921,53100.0
2014-07-10 12:10:00,39.66,39.75,39.66,39.72,21700.0,30.3998,30.4688,30.3998,30.4458,21700.0
2014-07-10 12:20:00,39.72,39.77,39.72,39.75,22900.0,30.4458,30.4841,30.4458,30.4688,22900.0
2014-07-10 12:30:00,39.78,39.82,39.77,39.8,23500.0,30.4918,30.5225,30.4841,30.5071,23500.0
2014-07-10 12:40:00,39.8,39.81,39.77,39.77,7400.0,30.5071,30.5148,30.4841,30.4841,7400.0
2014-07-10 12:50:00,39.77,39.83,39.76,39.82,18900.0,30.4841,30.5301,30.4765,30.5225,18900.0
2014-07-10 13:00:00,39.83,39.87,39.8,39.84,49300.0,30.5301,30.5608,30.5071,30.5378,49300.0
2014-07-10 13:10:00,39.83,39.88,39.83,39.86,22600.0,30.5301,30.5684,30.5301,30.5531,22600.0
2014-07-10 13:20:00,39.87,39.97,39.87,39.94,24000.0,30.5608,30.6374,30.5608,30.6144,24000.0
2014-07-10 13:30:00,39.95,40.02,39.94,40.02,67600.0,30.6221,30.6758,30.6144,30.6758,67600.0
2014-07-10 13:40:00,40.05,40.05,39.98,39.98,21300.0,30.6988,30.6988,30.6451,30.6451,21300.0
2014-07-10 13:50:00,39.98,39.99,39.94,39.96,16000.0,30.6451,30.6528,30.6144,30.6298,16000.0
2014-07-10 14:00:00,39.95,40.01,39.95,39.97,13600.0,30.6221,30.6681,30.6221,30.6374,13600.0
2014-07-10 14:10:00,39.99,40.01,39.95,39.95,23500.0,30.6528,30.6681,30.6221,30.6221,23500.0
2014-07-10 14:20:00,39.96,40.03,39.96,40.03,17900.0,30.6298,30.6834,30.6298,30.6834,17900.0
2014-07-10 14:30:00,40.03,40.04,39.94,39.95,21100.0,30.6834,30.6911,30.6144,30.6221,21100.0
2014-07-10 14:40:00,39.94,39.94,39.86,39.9,33400.0,30.6144,30.6144,30.5531,30.5838,33400.0
2014-07-10 14:50:00,39.9,39.94,39.86,39.86,23200.0,30.5838,30.6144,30.5531,30.5531,23200.0
2014-07-10 15:00:00,39.85,39.85,39.76,39.83,35100.0,30.5455,30.5455,30.4765,30.5301,35100.0
2014-07-10 15:10:00,39.82,39.84,39.79,39.83,22100.0,30.5225,30.5378,30.4995,30.5301,22100.0
2014-07-10 15:20:00,39.84,39.91,39.82,39.9,34300.0,30.5378,30.5914,30.5225,30.5838,34300.0
2014-07-10 15:30:00,39.9,39.9,39.86,39.87,22900.0,30.5838,30.5838,30.5531,30.5608,22900.0
2014-07-10 15:40:00,39.88,39.89,39.81,39.83,51300.0,30.5684,30.5761,30.5148,30.5301,51300.0
2014-07-10 15:50:00,39.82,39.82,39.75,39.76,227500.0,30.5225,30.5225,30.4688,30.4765,227500.0
2014-07-11 09:30:00,39.66,39.66,39.42,39.48,194000.0,30.3998,30.3998,30.2159,30.2618,194000.0
2014-07-11 09:40:00,39.46,39.49,39.35,39.43,122000.0,30.2465,30.2695,30.1622,30.2235,122000.0
2014-07-11 09:50:00,39.43,39.55,39.41,39.51,46200.0,30.2235,30.3155,30.2082,30.2848,46200.0
2014-07-11 10:00:00,39.52,39.56,39.44,39.55,28900.0,30.2925,30.3232,30.2312,30.3155,28900.0
2014-07-11 10:10:00,39.55,39.83,39.55,39.83,172300.0,30.3155,30.5301,30.3155,30.5301,172300.0
2014-07-11 10:20:00,39.83,39.83,39.71,39.72,66100.0,30.5301,30.5301,30.4381,30.4458,66100.0
2014-07-11 10:30:00,39.73,39.75,39.54,39.62,288800.0,30.4535,30.4688,30.3078,30.3692,288800.0
2014-07-11 10:40:00,39.61,39.67,39.5,39.61,203200.0,30.3615,30.4075,30.2772,30.3615,203200.0
2014-07-11 10:50:00,39.62,39.67,39.52,39.56,59700.0,30.3692,30.4075,30.2925,30.3232,59700.0
2014-07-11 11:00:00,39.57,39.65,39.53,39.64,32300.0,30.3308,30.3921,30.3002,30.3845,32300.0
2014-07-11 11:10:00,39.63,39.64,39.55,39.57,14700.0,30.3768,30.3845,30.3155,30.3308,14700.0
2014-07-11 11:20:00,39.55,39.57,39.51,39.57,28300.0,30.3155,30.3308,30.2848,30.3308,28300.0
2014-07-11 11:30:00,39.58,39.67,39.58,39.6,25600.0,30.3385,30.4075,30.3385,30.3538,25600.0
2014-07-11 11:40:00,39.61,39.63,39.53,39.53,10500.0,30.3615,30.3768,30.3002,30.3002,10500.0
2014-07-11 11:50:00,39.52,39.58,39.49,39.55,38500.0,30.2925,30.3385,30.2695,30.3155,38500.0
2014-07-11 12:00:00,39.54,39.57,39.54,39.56,44600.0,30.3078,30.3308,30.3078,30.3232,44600.0
2014-07-11 12:10:00,39.57,39.61,39.53,39.59,61800.0,30.3308,30.3615,30.3002,30.3462,61800.0
2014-07-11 12:20:00,39.59,39.62,39.56,39.6,13400.0,30.3462,30.3692,30.3232,30.3538,13400.0
2014-07-11 12:30:00,39.61,39.64,39.59,39.64,8900.0,30.3615,30.3845,30.3462,30.3845,8900.0
2014-07-11 12:40:00,39.65,39.65,39.62,39.62,11400.0,30.3921,30.3921,30.3692,30.3692,11400.0
2014-07-11 12:50:00,39.62,39.68,39.62,39.67,17800.0,30.3692,30.4151,30.3692,30.4075,17800.0
2014-07-11 13:00:00,39.67,39.69,39.66,39.67,14500.0,30.4075,30.4228,30.3998,30.4075,14500.0
2014-07-11 13:10:00,39.68,39.69,39.65,39.67,46700.0,30.4151,30.4228,30.3921,30.4075,46700.0
2014-07-11 13:20:00,39.67,39.72,39.66,39.7,274000.0,30.4075,30.4458,30.3998,30.4305,274000.0
2014-07-11 13:30:00,39.71,39.72,39.69,39.69,87500.0,30.4381,30.4458,30.4228,30.4228,87500.0
2014-07-11 13:40:00,39.69,39.74,39.69,39.73,27400.0,30.4228,30.4611,30.4228,30.4535,27400.0
2014-07-11 13:50:00,39.73,39.73,39.7,39.71,7700.0,30.4535,30.4535,30.4305,30.4381,7700.0
2014-07-11 14:00:00,39.72,39.77,39.72,39.77,17400.0,30.4458,30.4841,30.4458,30.4841,17400.0
2014-07-11 14:10:00,39.77,39.83,39.77,39.82,45700.0,30.4841,30.5301,30.4841,30.5225,45700.0
2014-07-11 14:20:00,39.82,39.88,39.82,39.86,9400.0,30.5225,30.5684,30.5225,30.5531,9400.0
2014-07-11 14:30:00,39.85,39.88,39.85,39.88,6700.0,30.5455,30.5684,30.5455,30.5684,6700.0
2014-07-11 14:40:00,39.87,39.89,39.86,39.87,9500.0,30.5608,30.5761,30.5531,30.5608,9500.0
2014-07-11 14:50:00,39.86,39.88,39.84,39.85,15900.0,30.5531,30.5684,30.5378,30.5455,15900.0
2014-07-11 15:00:00,39.85,39.88,39.84,39.88,76100.0,30.5455,30.5684,30.5378,30.5684,76100.0
2014-07-11 15:10:00,39.88,39.88,39.82,39.84,20000.0,30.5684,30.5684,30.5225,30.5378,20000.0
2014-07-11 15:20:00,39.85,39.85,39.83,39.84,25100.0,30.5455,30.5455,30.5301,30.5378,25100.0
2014-07-11 15:30:00,39.85,39.85,39.79,39.8,40400.0,30.5455,30.5455,30.4995,30.5071,40400.0
2014-07-11 15:40:00,39.8,39.8,39.73,39.73,77100.0,30.5071,30.5071,30.4535,30.4535,77100.0
2014-07-11 15:50:00,39.73,39.74,39.71,39.73,153600.0,30.4535,30.4611,30.4381,30.4535,153600.0
2014-07-14 09:30:00,40.07,40.18,39.91,40.03,64500.0,30.7141,30.7984,30.5914,30.6834,64500.0
2014-07-14 09:40:00,40.02,40.06,39.94,39.97,27000.0,30.6758,30.7064,30.6144,30.6374,27000.0
2014-07-14 09:50:00,39.97,40.04,39.87,39.94,76000.0,30.6374,30.6911,30.5608,30.6144,76000.0
2014-07-14 10:00:00,39.95,39.98,39.82,39.82,457400.0,30.6221,30.6451,30.5225,30.5225,457400.0
2014-07-14 10:10:00,39.83,39.92,39.8,39.81,58000.0,30.5301,30.5991,30.5071,30.5148,58000.0
2014-07-14 10:20:00,39.81,39.83,39.74,39.76,39300.0,30.5148,30.5301,30.4611,30.4765,39300.0
2014-07-14 10:30:00,39.77,39.86,39.76,39.84,39400.0,30.4841,30.5531,30.4765,30.5378,39400.0
2014-07-14 10:40:00,39.85,39.88,39.81,39.87,17700.0,30.5455,30.5684,30.5148,30.5608,17700.0
2014-07-14 10:50:00,39.86,39.89,39.84,39.88,30400.0,30.5531,30.5761,30.5378,30.5684,30400.0
2014-07-14 11:00:00,39.88,39.95,39.87,39.95,72700.0,30.5684,30.6221,30.5608,30.6221,72700.0
2014-07-14 11:10:00,39.96,39.98,39.91,39.91,60000.0,30.6298,30.6451,30.5914,30.5914,60000.0
2014-07-14 11:20:00,39.92,39.98,39.91,39.98,40100.0,30.5991,30.6451,30.5914,30.6451,40100.0
2014-07-14 11:30:00,39.98,40.0,39.87,39.88,56100.0,30.6451,30.6604,30.5608,30.5684,56100.0
2014-07-14 11:40:00,39.87,39.94,39.87,39.92,17500.0,30.5608,30.6144,30.5608,30.5991,17500.0
2014-07-14 11:50:00,39.91,39.91,39.89,39.9,30900.0,30.5914,30.5914,30.5761,30.5838,30900.0
2014-07-14 12:00:00,39.9,39.92,39.89,39.9,61400.0,30.5838,30.5991,30.5761,30.5838,61400.0
2014-07-14 12:10:00,39.89,39.89,39.85,39.87,37900.0,30.5761,30.5761,30.5455,30.5608,37900.0
2014-07-14 12:20:00,39.87,39.92,39.86,39.87,51700.0,30.5608,30.5991,30.5531,30.5608,51700.0
2014-07-14 12:30:00,39.86,39.9,39.86,39.87,15400.0,30.5531,30.5838,30.5531,30.5608,15400.0
2014-07-14 12:40:00,39.86,39.87,39.82,39.82,23400.0,30.5531,30.5608,30.5225,30.5225,23400.0
2014-07-14 12:50:00,39.82,39.82,39.71,39.75,46500.0,30.5225,30.5225,30.4381,30.4688,46500.0
2014-07-14 13:00:00,39.76,39.77,39.74,39.76,15000.0,30.4765,30.4841,30.4611,30.4765,15000.0
2014-07-14 13:10:00,39.76,39.77,39.75,39.75,5900.0,30.4765,30.4841,30.4688,30.4688,5900.0
2014-07-14 13:20:00,39.74,39.79,39.74,39.79,12500.0,30.4611,30.4995,30.4611,30.4995,12500.0
2014-07-14 13:30:00,39.78,39.81,39.76,39.77,17600.0,30.4918,30.5148,30.4765,30.4841,17600.0
2014-07-14 13:40:00,39.77,39.8,39.77,39.78,9800.0,30.4841,30.5071,30.4841,30.4918,9800.0
2014-07-14 13:50:00,39.78,39.81,39.77,39.78,8900.0,30.4918,30.5148,30.4841,30.4918,8900.0
2014-07-14 14:00:00,39.78,39.81,39.78,39.8,21800.0,30.4918,30.5148,30.4918,30.5071,21800.0
2014-07-14 14:10:00,39.79,39.79,39.7,39.76,52500.0,30.4995,30.4995,30.4305,30.4765,52500.0
2014-07-14 14:20:00,39.76,39.8,39.76,39.76,25100.0,30.4765,30.5071,30.4765,30.4765,25100.0
2014-07-14 14:30:00,39.75,39.77,39.74,39.77,6400.0,30.4688,30.4841,30.4611,30.4841,6400.0
2014-07-14 14:40:00,39.76,39.78,39.76,39.78,4600.0,30.4765,30.4918,30.4765,30.4918,4600.0
2014-07-14 14:50:00,39.78,39.79,39.75,39.79,16600.0,30.4918,30.4995,30.4688,30.4995,16600.0
2014-07-14 15:00:00,39.78,39.79,39.74,39.75,50500.0,30.4918,30.4995,30.4611,30.4688,50500.0
2014-07-14 15:10:00,39.75,39.77,39.73,39.73,63600.0,30.4688,30.4841,30.4535,30.4535,63600.0
2014-07-14 15:20:00,39.73,39.74,39.72,39.74,41800.0,30.4535,30.4611,30.4458,30.4611,41800.0
2014-07-14 15:30:00,39.73,39.76,39.72,39.75,61100.0,30.4535,30.4765,30.4458,30.4688,61100.0
2014-07-14 15:40:00,39.75,39.77,39.72,39.74,50700.0,30.4688,30.4841,30.4458,30.4611,50700.0
2014-07-14 15:50:00,39.74,39.77,39.71,39.77,171700.0,30.4611,30.4841,30.4381,30.4841,171700.0
2014-07-15 09:30:00,39.88,40.08,39.88,40.05,63500.0,30.5684,30.7217,30.5684,30.6988,63500.0
2014-07-15 09:40:00,40.08,40.16,40.08,40.12,74400.0,30.7217,30.7831,30.7217,30.7524,74400.0
2014-07-15 09:50:00,40.11,40.17,40.01,40.02,100400.0,30.7447,30.7907,30.6681,30.6758,100400.0
2014-07-15 10:00:00,40.05,40.12,39.95,40.04,77400.0,30.6988,30.7524,30.6221,30.6911,77400.0
2014-07-15 10:10:00,40.04,40.06,39.78,39.88,159500.0,30.6911,30.7064,30.4918,30.5684,159500.0
2014-07-15 10:20:00,39.89,39.97,39.89,39.92,136500.0,30.5761,30.6374,30.5761,30.5991,136500.0
2014-07-15 10:30:00,39.93,39.98,39.88,39.89,82000.0,30.6068,30.6451,30.5684,30.5761,82000.0
2014-07-15 10:40:00,39.88,39.88,39.72,39.72,60800.0,30.5684,30.5684,30.4458,30.4458,60800.0
2014-07-15 10:50:00,39.73,39.91,39.72,39.9,117800.0,30.4535,30.5914,30.4458,30.5838,117800.0
2014-07-15 11:00:00,39.89,39.92,39.8,39.91,151500.0,30.5761,30.5991,30.5071,30.5914,151500.0
2014-07-15 11:10:00,39.91,40.02,39.91,39.99,93200.0,30.5914,30.6758,30.5914,30.6528,93200.0
2014-07-15 11:20:00,39.99,40.01,39.92,39.93,37600.0,30.6528,30.6681,30.5991,30.6068,37600.0
2014-07-15 11:30:00,39.93,39.94,39.84,39.89,217100.0,30.6068,30.6144,30.5378,30.5761,217100.0
2014-07-15 11:40:00,39.87,39.9,39.83,39.87,31900.0,30.5608,30.5838,30.5301,30.5608,31900.0
2014-07-15 11:50:00,39.86,39.9,39.76,39.77,37000.0,30.5531,30.5838,30.4765,30.4841,37000.0
2014-07-15 12:00:00,39.76,39.81,39.71,39.76,47100.0,30.4765,30.5148,30.4381,30.4765,47100.0
2014-07-15 12:10:00,39.77,39.86,39.76,39.86,42100.0,30.4841,30.5531,30.4765,30.5531,42100.0
2014-07-15 12:20:00,39.86,39.91,39.78,39.88,38500.0,30.5531,30.5914,30.4918,30.5684,38500.0
2014-07-15 12:30:00,39.88,39.97,39.87,39.95,65200.0,30.5684,30.6374,30.5608,30.6221,65200.0
2014-07-15 12:40:00,39.95,39.98,39.93,39.95,16000.0,30.6221,30.6451,30.6068,30.6221,16000.0
2014-07-15 12:50:00,39.95,39.96,39.89,39.9,31200.0,30.6221,30.6298,30.5761,30.5838,31200.0
2014-07-15 13:00:00,39.9,39.96,39.9,39.94,36600.0,30.5838,30.6298,30.5838,30.6144,36600.0
2014-07-15 13:10:00,39.94,40.12,39.94,40.1,55500.0,30.6144,30.7524,30.6144,30.7371,55500.0
2014-07-15 13:20:00,40.1,40.13,40.01,40.05,97600.0,30.7371,30.7601,30.6681,30.6988,97600.0
2014-07-15 13:30:00,40.06,40.11,40.03,40.05,44700.0,30.7064,30.7447,30.6834,30.6988,44700.0
2014-07-15 13:40:00,40.05,40.1,40.02,40.08,22000.0,30.6988,30.7371,30.6758,30.7217,22000.0
2014-07-15 13:50:00,40.09,40.11,40.03,40.09,21000.0,30.7294,30.7447,30.6834,30.7294,21000.0
2014-07-15 14:00:00,40.09,40.13,40.06,40.11,46000.0,30.7294,30.7601,30.7064,30.7447,46000.0
2014-07-15 14:10:00,40.11,40.15,40.1,40.15,22300.0,30.7447,30.7754,30.7371,30.7754,22300.0
2014-07-15 14:20:00,40.15,40.2,40.13,40.15,50900.0,30.7754,30.8137,30.7601,30.7754,50900.0
2014-07-15 14:30:00,40.15,40.15,40.08,40.09,32400.0,30.7754,30.7754,30.7217,30.7294,32400.0
2014-07-15 14:40:00,40.09,40.11,40.07,40.08,27000.0,30.7294,30.7447,30.7141,30.7217,27000.0
2014-07-15 14:50:00,40.09,40.14,40.09,40.14,32900.0,30.7294,30.7677,30.7294,30.7677,32900.0
2014-07-15 15:00:00,40.14,40.14,40.06,40.06,37100.0,30.7677,30.7677,30.7064,30.7064,37100.0
2014-07-15 15:10:00,40.06,40.12,40.06,40.08,37600.0,30.7064,30.7524,30.7064,30.7217,37600.0
2014-07-15 15:20:00,40.09,40.11,40.08,40.1,30700.0,30.7294,30.7447,30.7217,30.7371,30700.0
2014-07-15 15:30:00,40.09,40.12,40.08,40.12,29300.0,30.7294,30.7524,30.7217,30.7524,29300.0
2014-07-15 15:40:00,40.12,40.14,40.1,40.11,69500.0,30.7524,30.7677,30.7371,30.7447,69500.0
2014-07-15 15:50:00,40.11,40.13,40.09,40.11,205000.0,30.7447,30.7601,30.7294,30.7447,205000.0
2014-07-16 09:30:00,40.25,40.26,39.99,40.08,128400.0,30.8521,30.8597,30.6528,30.7217,128400.0
2014-07-16 09:40:00,40.07,40.07,39.76,39.81,80600.0,30.7141,30.7141,30.4765,30.5148,80600.0
2014-07-16 09:50:00,39.82,39.86,39.68,39.85,104400.0,30.5225,30.5531,30.4151,30.5455,104400.0
2014-07-16 10:00:00,39.87,39.99,39.87,39.98,56300.0,30.5608,30.6528,30.5608,30.6451,56300.0
2014-07-16 10:10:00,39.97,40.02,39.83,39.86,39400.0,30.6374,30.6758,30.5301,30.5531,39400.0
2014-07-16 10:20:00,39.85,39.91,39.74,39.75,29100.0,30.5455,30.5914,30.4611,30.4688,29100.0
2014-07-16 10:30:00,39.75,39.76,39.69,39.72,61600.0,30.4688,30.4765,30.4228,30.4458,61600.0
2014-07-16 10:40:00,39.73,39.82,39.66,39.68,104900.0,30.4535,30.5225,30.3998,30.4151,104900.0
2014-07-16 10:50:00,39.69,39.76,39.68,39.75,32200.0,30.4228,30.4765,30.4151,30.4688,32200.0
2014-07-16 11:00:00,39.75,39.88,39.75,39.87,43100.0,30.4688,30.5684,30.4688,30.5608,43100.0
2014-07-16 11:10:00,39.86,39.87,39.76,39.76,12000.0,30.5531,30.5608,30.4765,30.4765,12000.0
2014-07-16 11:20:00,39.75,39.76,39.71,39.74,15700.0,30.4688,30.4765,30.4381,30.4611,15700.0
2014-07-16 11:30:00,39.75,39.75,39.65,39.66,38800.0,30.4688,30.4688,30.3921,30.3998,38800.0
2014-07-16 11:40:00,39.67,39.76,39.66,39.73,17500.0,30.4075,30.4765,30.3998,30.4535,17500.0
2014-07-16 11:50:00,39.73,39.78,39.73,39.77,19300.0,30.4535,30.4918,30.4535,30.4841,19300.0
2014-07-16 12:00:00,39.77,39.84,39.75,39.83,24500.0,30.4841,30.5378,30.4688,30.5301,24500.0
2014-07-16 12:10:00,39.85,39.88,39.83,39.87,8900.0,30.5455,30.5684,30.5301,30.5608,8900.0
2014-07-16 12:20:00,39.87,39.88,39.85,39.87,13500.0,30.5608,30.5684,30.5455,30.5608,13500.0
2014-07-16 12:30:00,39.88,39.91,39.86,39.87,154100.0,30.5684,30.5914,30.5531,30.5608,154100.0
2014-07-16 12:40:00,39.89,39.89,39.81,39.81,77700.0,30.5761,30.5761,30.5148,30.5148,77700.0
2014-07-16 12:50:00,39.82,39.87,39.8,39.86,19700.0,30.5225,30.5608,30.5071,30.5531,19700.0
2014-07-16 13:00:00,39.86,39.87,39.82,39.82,17600.0,30.5531,30.5608,30.5225,30.5225,17600.0
2014-07-16 13:10:00,39.81,39.85,39.8,39.83,20800.0,30.5148,30.5455,30.5071,30.5301,20800.0
2014-07-16 13:20:00,39.83,39.83,39.77,39.81,25600.0,30.5301,30.5301,30.4841,30.5148,25600.0
2014-07-16 13:30:00,39.82,39.84,39.81,39.81,14200.0,30.5225,30.5378,30.5148,30.5148,14200.0
2014-07-16 13:40:00,39.81,39.85,39.79,39.81,103500.0,30.5148,30.5455,30.4995,30.5148,103500.0
2014-07-16 13:50:00,39.81,39.86,39.8,39.85,22200.0,30.5148,30.5531,30.5071,30.5455,22200.0
2014-07-16 14:00:00,39.86,39.91,39.85,39.86,29400.0,30.5531,30.5914,30.5455,30.5531,29400.0
2014-07-16 14:10:00,39.87,39.89,39.82,39.83,16900.0,30.5608,30.5761,30.5225,30.5301,16900.0
2014-07-16 14:20:00,39.83,39.83,39.72,39.74,67200.0,30.5301,30.5301,30.4458,30.4611,67200.0
2014-07-16 14:30:00,39.75,39.75,39.62,39.63,39000.0,30.4688,30.4688,30.3692,30.3768,39000.0
2014-07-16 14:40:00,39.63,39.64,39.59,39.62,33300.0,30.3768,30.3845,30.3462,30.3692,33300.0
2014-07-16 14:50:00,39.62,39.62,39.52,39.52,50000.0,30.3692,30.3692,30.2925,30.2925,50000.0
2014-07-16 15:00:00,39.52,39.57,39.5,39.5,29500.0,30.2925,30.3308,30.2772,30.2772,29500.0
2014-07-16 15:10:00,39.5,39.56,39.49,39.54,31100.0,30.2772,30.3232,30.2695,30.3078,31100.0
2014-07-16 15:20:00,39.54,39.57,39.52,39.53,15700.0,30.3078,30.3308,30.2925,30.3002,15700.0
2014-07-16 15:30:00,39.53,39.54,39.48,39.5,51200.0,30.3002,30.3078,30.2618,30.2772,51200.0
2014-07-16 15:40:00,39.49,39.5,39.44,39.45,97700.0,30.2695,30.2772,30.2312,30.2388,97700.0
2014-07-16 15:50:00,39.45,39.5,39.45,39.49,219900.0,30.2388,30.2772,30.2388,30.2695,219900.0
2014-07-17 09:30:00,39.33,39.38,39.14,39.2,240300.0,30.1469,30.1852,30.0012,30.0472,240300.0
2014-07-17 09:40:00,39.21,39.3,39.18,39.18,174600.0,30.0549,30.1239,30.0319,30.0319,174600.0
2014-07-17 09:50:00,39.17,39.29,39.15,39.17,121800.0,30.0242,30.1162,30.0089,30.0242,121800.0
2014-07-17 10:00:00,39.17,39.28,39.16,39.18,75700.0,30.0242,30.1085,30.0166,30.0319,75700.0
2014-07-17 10:10:00,39.17,39.22,39.14,39.19,13100.0,30.0242,30.0625,30.0012,30.0396,13100.0
2014-07-17 10:20:00,39.2,39.26,39.19,39.23,18400.0,30.0472,30.0932,30.0396,30.0702,18400.0
2014-07-17 10:30:00,39.24,39.25,39.09,39.09,61800.0,30.0779,30.0855,29.9629,29.9629,61800.0
2014-07-17 10:40:00,39.09,39.15,39.06,39.07,140500.0,29.9629,30.0089,29.9399,29.9476,140500.0
2014-07-17 10:50:00,39.08,39.13,39.08,39.1,36400.0,29.9552,29.9936,29.9552,29.9706,36400.0
2014-07-17 11:00:00,39.09,39.09,38.99,39.0,115400.0,29.9629,29.9629,29.8863,29.8939,115400.0
2014-07-17 11:10:00,39.0,39.0,38.91,38.99,119600.0,29.8939,29.8939,29.8249,29.8863,119600.0
2014-07-17 11:20:00,38.99,39.0,38.87,38.9,63900.0,29.8863,29.8939,29.7943,29.8173,63900.0
2014-07-17 11:30:00,38.9,38.97,38.82,38.89,154100.0,29.8173,29.8709,29.7559,29.8096,154100.0
2014-07-17 11:40:00,38.89,38.94,38.84,38.9,62000.0,29.8096,29.8479,29.7713,29.8173,62000.0
2014-07-17 11:50:00,38.9,38.9,38.79,38.83,105200.0,29.8173,29.8173,29.733,29.7636,105200.0
2014-07-17 12:00:00,38.83,38.86,38.76,38.82,89700.0,29.7636,29.7866,29.71,29.7559,89700.0
2014-07-17 12:10:00,38.85,38.93,38.85,38.86,54100.0,29.7789,29.8403,29.7789,29.7866,54100.0
2014-07-17 12:20:00,38.86,38.88,38.85,38.88,15300.0,29.7866,29.8019,29.7789,29.8019,15300.0
2014-07-17 12:30:00,38.88,38.91,38.83,38.88,38400.0,29.8019,29.8249,29.7636,29.8019,38400.0
2014-07-17 12:40:00,38.86,38.88,38.81,38.87,32800.0,29.7866,29.8019,29.7483,29.7943,32800.0
2014-07-17 12:50:00,38.87,38.88,38.83,38.86,17200.0,29.7943,29.8019,29.7636,29.7866,17200.0
2014-07-17 13:00:00,38.87,38.9,38.86,38.89,15600.0,29.7943,29.8173,29.7866,29.8096,15600.0
2014-07-17 13:10:00,38.9,38.95,38.9,38.92,85900.0,29.8173,29.8556,29.8173,29.8326,85900.0
2014-07-17 13:20:00,38.91,38.92,38.87,38.87,33700.0,29.8249,29.8326,29.7943,29.7943,33700.0
2014-07-17 13:30:00,38.89,38.91,38.84,38.84,57700.0,29.8096,29.8249,29.7713,29.7713,57700.0
2014-07-17 13:40:00,38.85,38.86,38.81,38.82,192000.0,29.7789,29.7866,29.7483,29.7559,192000.0
2014-07-17 13:50:00,38.83,38.84,38.77,38.8,132700.0,29.7636,29.7713,29.7176,29.7406,132700.0
2014-07-17 14:00:00,38.8,38.8,38.73,38.73,121000.0,29.7406,29.7406,29.687,29.687,121000.0
2014-07-17 14:10:00,38.73,38.79,38.73,38.75,91100.0,29.687,29.733,29.687,29.7023,91100.0
2014-07-17 14:20:00,38.75,38.77,38.73,38.76,93600.0,29.7023,29.7176,29.687,29.71,93600.0
2014-07-17 14:30:00,38.76,38.82,38.76,38.79,63100.0,29.71,29.7559,29.71,29.733,63100.0
2014-07-17 14:40:00,38.79,38.8,38.75,38.76,70400.0,29.733,29.7406,29.7023,29.71,70400.0
2014-07-17 14:50:00,38.76,38.78,38.75,38.77,68800.0,29.71,29.7253,29.7023,29.7176,68800.0
2014-07-17 15:00:00,38.77,38.77,38.69,38.71,94200.0,29.7176,29.7176,29.6563,29.6716,94200.0
2014-07-17 15:10:00,38.71,38.73,38.63,38.63,135000.0,29.6716,29.687,29.6103,29.6103,135000.0
2014-07-17 15:20:00,38.63,38.65,38.56,38.57,234600.0,29.6103,29.6256,29.5567,29.5643,234600.0
2014-07-17 15:30:00,38.57,38.59,38.5,38.53,330500.0,29.5643,29.5796,29.5107,29.5337,330500.0
2014-07-17 15:40:00,38.53,38.57,38.43,38.57,311300.0,29.5337,29.5643,29.457,29.5643,311300.0
2014-07-17 15:50:00,38.57,38.62,38.53,38.53,367900.0,29.5643,29.6026,29.5337,29.5337,367900.0
2014-07-18 09:30:00,38.69,38.77,38.6,38.73,176900.0,29.6563,29.7176,29.5873,29.687,176900.0
2014-07-18 09:40:00,38.75,38.76,38.56,38.56,151100.0,29.7023,29.71,29.5567,29.5567,151100.0
2014-07-18 09:50:00,38.56,38.79,38.55,38.77,70200.0,29.5567,29.733,29.549,29.7176,70200.0
2014-07-18 10:00:00,38.77,38.79,38.67,38.77,51700.0,29.7176,29.733,29.641,29.7176,51700.0
2014-07-18 10:10:00,38.77,38.83,38.7,38.75,32000.0,29.7176,29.7636,29.664,29.7023,32000.0
2014-07-18 10:20:00,38.75,38.85,38.72,38.84,44300.0,29.7023,29.7789,29.6793,29.7713,44300.0
2014-07-18 10:30:00,38.85,38.96,38.85,38.93,41000.0,29.7789,29.8633,29.7789,29.8403,41000.0
2014-07-18 10:40:00,38.93,38.94,38.83,38.93,101500.0,29.8403,29.8479,29.7636,29.8403,101500.0
2014-07-18 10:50:00,38.94,39.07,38.92,39.06,74700.0,29.8479,29.9476,29.8326,29.9399,74700.0
2014-07-18 11:00:00,39.06,39.07,38.96,38.96,74200.0,29.9399,29.9476,29.8633,29.8633,74200.0
2014-07-18 11:10:00,38.95,39.03,38.95,39.02,40300.0,29.8556,29.9169,29.8556,29.9092,40300.0
2014-07-18 11:20:00,39.01,39.02,38.95,38.97,36800.0,29.9016,29.9092,29.8556,29.8709,36800.0
2014-07-18 11:30:00,38.96,39.07,38.96,39.05,21700.0,29.8633,29.9476,29.8633,29.9322,21700.0
2014-07-18 11:40:00,39.05,39.05,38.99,39.04,54600.0,29.9322,29.9322,29.8863,29.9246,54600.0
2014-07-18 11:50:00,39.04,39.05,39.01,39.03,24400.0,29.9246,29.9322,29.9016,29.9169,24400.0
2014-07-18 12:00:00,39.03,39.06,39.03,39.05,24700.0,29.9169,29.9399,29.9169,29.9322,24700.0
2014-07-18 12:10:00,39.05,39.14,39.04,39.12,57100.0,29.9322,30.0012,29.9246,29.9859,57100.0
2014-07-18 12:20:00,39.12,39.17,39.09,39.15,144300.0,29.9859,30.0242,29.9629,30.0089,144300.0
2014-07-18 12:30:00,39.16,39.17,39.1,39.12,55600.0,30.0166,30.0242,29.9706,29.9859,55600.0
2014-07-18 12:40:00,39.13,39.15,39.11,39.15,27400.0,29.9936,30.0089,29.9782,30.0089,27400.0
2014-07-18 12:50:00,39.14,39.15,39.12,39.12,16400.0,30.0012,30.0089,29.9859,29.9859,16400.0
2014-07-18 13:00:00,39.13,39.13,39.03,39.03,72400.0,29.9936,29.9936,29.9169,29.9169,72400.0
2014-07-18 13:10:00,39.02,39.02,38.91,38.93,145900.0,29.9092,29.9092,29.8249,29.8403,145900.0
2014-07-18 13:20:00,38.93,38.98,38.92,38.92,42900.0,29.8403,29.8786,29.8326,29.8326,42900.0
2014-07-18 13:30:00,38.92,38.96,38.88,38.93,81000.0,29.8326,29.8633,29.8019,29.8403,81000.0
2014-07-18 13:40:00,38.94,38.98,38.94,38.94,39700.0,29.8479,29.8786,29.8479,29.8479,39700.0
2014-07-18 13:50:00,38.94,38.97,38.91,38.93,91600.0,29.8479,29.8709,29.8249,29.8403,91600.0
2014-07-18 14:00:00,38.93,38.93,38.88,38.9,72900.0,29.8403,29.8403,29.8019,29.8173,72900.0
2014-07-18 14:10:00,38.89,38.9,38.85,38.89,95000.0,29.8096,29.8173,29.7789,29.8096,95000.0
2014-07-18 14:20:00,38.89,38.95,38.89,38.94,77700.0,29.8096,29.8556,29.8096,29.8479,77700.0
2014-07-18 14:30:00,38.95,38.98,38.93,38.94,50000.0,29.8556,29.8786,29.8403,29.8479,50000.0
2014-07-18 14:40:00,38.94,38.94,38.89,38.9,48900.0,29.8479,29.8479,29.8096,29.8173,48900.0
2014-07-18 14:50:00,38.89,38.91,38.87,38.89,70500.0,29.8096,29.8249,29.7943,29.8096,70500.0
2014-07-18 15:00:00,38.89,38.97,38.87,38.97,93400.0,29.8096,29.8709,29.7943,29.8709,93400.0
2014-07-18 15:10:00,38.97,39.0,38.94,38.99,77100.0,29.8709,29.8939,29.8479,29.8863,77100.0
2014-07-18 15:20:00,39.0,39.01,38.94,38.95,114700.0,29.8939,29.9016,29.8479,29.8556,114700.0
2014-07-18 15:30:00,38.95,38.97,38.89,38.89,189300.0,29.8556,29.8709,29.8096,29.8096,189300.0
2014-07-18 15:40:00,38.89,38.92,38.87,38.91,138400.0,29.8096,29.8326,29.7943,29.8249,138400.0
2014-07-18 15:50:00,38.92,38.96,38.91,38.93,404200.0,29.8326,29.8633,29.8249,29.8403,404200.0
2014-07-21 09:30:00,38.84,38.84,38.57,38.64,92800.0,29.7713,29.7713,29.5643,29.618,92800.0
2014-07-21 09:40:00,38.63,38.84,38.62,38.82,208200.0,29.6103,29.7713,29.6026,29.7559,208200.0
2014-07-21 09:50:00,38.8,38.91,38.79,38.8,99300.0,29.7406,29.8249,29.733,29.7406,99300.0
2014-07-21 10:00:00,38.8,38.8,38.7,38.73,71600.0,29.7406,29.7406,29.664,29.687,71600.0
2014-07-21 10:10:00,38.69,38.74,38.64,38.68,102500.0,29.6563,29.6946,29.618,29.6486,102500.0
2014-07-21 10:20:00,38.67,38.73,38.61,38.69,143400.0,29.641,29.687,29.595,29.6563,143400.0
2014-07-21 10:30:00,38.68,38.68,38.57,38.58,25100.0,29.6486,29.6486,29.5643,29.572,25100.0
2014-07-21 10:40:00,38.55,38.65,38.55,38.63,39600.0,29.549,29.6256,29.549,29.6103,39600.0
2014-07-21 10:50:00,38.63,38.66,38.6,38.6,50700.0,29.6103,29.6333,29.5873,29.5873,50700.0
2014-07-21 11:00:00,38.59,38.68,38.58,38.66,18600.0,29.5796,29.6486,29.572,29.6333,18600.0
2014-07-21 11:10:00,38.66,38.67,38.6,38.66,16900.0,29.6333,29.641,29.5873,29.6333,16900.0
2014-07-21 11:20:00,38.68,38.72,38.68,38.69,31800.0,29.6486,29.6793,29.6486,29.6563,31800.0
2014-07-21 11:30:00,38.7,38.7,38.63,38.67,40100.0,29.664,29.664,29.6103,29.641,40100.0
2014-07-21 11:40:00,38.68,38.69,38.57,38.61,14900.0,29.6486,29.6563,29.5643,29.595,14900.0
2014-07-21 11:50:00,38.61,38.67,38.57,38.65,39100.0,29.595,29.641,29.5643,29.6256,39100.0
2014-07-21 12:00:00,38.67,38.67,38.59,38.6,12200.0,29.641,29.641,29.5796,29.5873,12200.0
2014-07-21 12:10:00,38.6,38.65,38.59,38.62,12200.0,29.5873,29.6256,29.5796,29.6026,12200.0
2014-07-21 12:20:00,38.61,38.61,38.57,38.59,17300.0,29.595,29.595,29.5643,29.5796,17300.0
2014-07-21 12:30:00,38.59,38.63,38.58,38.59,12100.0,29.5796,29.6103,29.572,29.5796,12100.0
2014-07-21 12:40:00,38.59,38.6,38.55,38.57,8800.0,29.5796,29.5873,29.549,29.5643,8800.0
2014-07-21 12:50:00,38.58,38.58,38.55,38.56,4300.0,29.572,29.572,29.549,29.5567,4300.0
2014-07-21 13:00:00,38.56,38.59,38.54,38.59,13800.0,29.5567,29.5796,29.5413,29.5796,13800.0
2014-07-21 13:10:00,38.59,38.61,38.53,38.57,42400.0,29.5796,29.595,29.5337,29.5643,42400.0
2014-07-21 13:20:00,38.56,38.64,38.56,38.64,35500.0,29.5567,29.618,29.5567,29.618,35500.0
2014-07-21 13:30:00,38.64,38.65,38.62,38.64,28800.0,29.618,29.6256,29.6026,29.618,28800.0
2014-07-21 13:40:00,38.64,38.69,38.63,38.67,21000.0,29.618,29.6563,29.6103,29.641,21000.0
2014-07-21 13:50:00,38.67,38.67,38.65,38.66,5500.0,29.641,29.641,29.6256,29.6333,5500.0
2014-07-21 14:00:00,38.67,38.71,38.67,38.69,20000.0,29.641,29.6716,29.641,29.6563,20000.0
2014-07-21 14:10:00,38.7,38.71,38.66,38.67,20700.0,29.664,29.6716,29.6333,29.641,20700.0
2014-07-21 14:20:00,38.66,38.66,38.62,38.66,33000.0,29.6333,29.6333,29.6026,29.6333,33000.0
2014-07-21 14:30:00,38.65,38.7,38.64,38.68,59300.0,29.6256,29.664,29.618,29.6486,59300.0
2014-07-21 14:40:00,38.68,38.7,38.67,38.68,27900.0,29.6486,29.664,29.641,29.6486,27900.0
2014-07-21 14:50:00,38.68,38.75,38.68,38.72,76600.0,29.6486,29.7023,29.6486,29.6793,76600.0
2014-07-21 15:00:00,38.72,38.73,38.7,38.71,41100.0,29.6793,29.687,29.664,29.6716,41100.0
2014-07-21 15:10:00,38.7,38.74,38.7,38.73,29500.0,29.664,29.6946,29.664,29.687,29500.0
2014-07-21 15:20:00,38.73,38.79,38.72,38.78,37100.0,29.687,29.733,29.6793,29.7253,37100.0
2014-07-21 15:30:00,38.78,38.81,38.77,38.81,20600.0,29.7253,29.7483,29.7176,29.7483,20600.0
2014-07-21 15:40:00,38.81,38.82,38.78,38.78,37500.0,29.7483,29.7559,29.7253,29.7253,37500.0
2014-07-21 15:50:00,38.79,38.81,38.77,38.79,438200.0,29.733,29.7483,29.7176,29.733,438200.0
2014-07-22 09:30:00,38.94,39.13,38.88,38.99,154700.0,29.8479,29.9936,29.8019,29.8863,154700.0
2014-07-22 09:40:00,39.0,39.01,38.86,39.01,115200.0,29.8939,29.9016,29.7866,29.9016,115200.0
2014-07-22 09:50:00,39.01,39.03,38.96,39.01,65800.0,29.9016,29.9169,29.8633,29.9016,65800.0
2014-07-22 10:00:00,39.01,39.07,38.99,39.04,38600.0,29.9016,29.9476,29.8863,29.9246,38600.0
2014-07-22 10:10:00,39.06,39.07,39.02,39.02,94800.0,29.9399,29.9476,29.9092,29.9092,94800.0
2014-07-22 10:20:00,39.02,39.1,39.0,39.1,64300.0,29.9092,29.9706,29.8939,29.9706,64300.0
2014-07-22 10:30:00,39.11,39.13,39.05,39.05,29900.0,29.9782,29.9936,29.9322,29.9322,29900.0
2014-07-22 10:40:00,39.05,39.08,39.02,39.08,37400.0,29.9322,29.9552,29.9092,29.9552,37400.0
2014-07-22 10:50:00,39.09,39.09,39.05,39.06,12200.0,29.9629,29.9629,29.9322,29.9399,12200.0
2014-07-22 11:00:00,39.07,39.11,39.07,39.09,15900.0,29.9476,29.9782,29.9476,29.9629,15900.0
2014-07-22 11:10:00,39.08,39.08,39.04,39.07,29000.0,29.9552,29.9552,29.9246,29.9476,29000.0
2014-07-22 11:20:00,39.08,39.08,39.05,39.05,19900.0,29.9552,29.9552,29.9322,29.9322,19900.0
2014-07-22 11:30:00,39.04,39.05,39.02,39.03,23900.0,29.9246,29.9322,29.9092,29.9169,23900.0
2014-07-22 11:40:00,39.02,39.06,39.02,39.03,35400.0,29.9092,29.9399,29.9092,29.9169,35400.0
2014-07-22 11:50:00,39.03,39.04,39.01,39.02,10600.0,29.9169,29.9246,29.9016,29.9092,10600.0
2014-07-22 12:00:00,39.03,39.03,39.0,39.0,20100.0,29.9169,29.9169,29.8939,29.8939,20100.0
2014-07-22 12:10:00,39.01,39.01,38.98,39.0,9300.0,29.9016,29.9016,29.8786,29.8939,9300.0
2014-07-22 12:20:00,39.0,39.01,38.96,39.01,13300.0,29.8939,29.9016,29.8633,29.9016,13300.0
2014-07-22 12:30:00,39.01,39.01,38.97,38.98,4300.0,29.9016,29.9016,29.8709,29.8786,4300.0
2014-07-22 12:40:00,38.99,38.99,38.96,38.97,8900.0,29.8863,29.8863,29.8633,29.8709,8900.0
2014-07-22 12:50:00,38.97,38.98,38.89,38.9,164000.0,29.8709,29.8786,29.8096,29.8173,164000.0
2014-07-22 13:00:00,38.9,38.91,38.88,38.89,28700.0,29.8173,29.8249,29.8019,29.8096,28700.0
2014-07-22 13:10:00,38.88,38.91,38.87,38.89,13400.0,29.8019,29.8249,29.7943,29.8096,13400.0
2014-07-22 13:20:00,38.88,38.89,38.84,38.84,41200.0,29.8019,29.8096,29.7713,29.7713,41200.0
2014-07-22 13:30:00,38.84,38.84,38.75,38.75,228400.0,29.7713,29.7713,29.7023,29.7023,228400.0
2014-07-22 13:40:00,38.74,38.77,38.74,38.76,68900.0,29.6946,29.7176,29.6946,29.71,68900.0
2014-07-22 13:50:00,38.77,38.8,38.76,38.8,14900.0,29.7176,29.7406,29.71,29.7406,14900.0
2014-07-22 14:00:00,38.8,38.81,38.78,38.81,21400.0,29.7406,29.7483,29.7253,29.7483,21400.0
2014-07-22 14:10:00,38.8,38.8,38.77,38.77,63900.0,29.7406,29.7406,29.7176,29.7176,63900.0
2014-07-22 14:20:00,38.77,38.78,38.76,38.76,17600.0,29.7176,29.7253,29.71,29.71,17600.0
2014-07-22 14:30:00,38.76,38.76,38.71,38.71,33300.0,29.71,29.71,29.6716,29.6716,33300.0
2014-07-22 14:40:00,38.71,38.72,38.58,38.61,137500.0,29.6716,29.6793,29.572,29.595,137500.0
2014-07-22 14:50:00,38.61,38.64,38.6,38.64,52600.0,29.595,29.618,29.5873,29.618,52600.0
2014-07-22 15:00:00,38.64,38.67,38.63,38.63,50700.0,29.618,29.641,29.6103,29.6103,50700.0
2014-07-22 15:10:00,38.63,38.64,38.61,38.61,126100.0,29.6103,29.618,29.595,29.595,126100.0
2014-07-22 15:20:00,38.62,38.63,38.57,38.63,177300.0,29.6026,29.6103,29.5643,29.6103,177300.0
2014-07-22 15:30:00,38.63,38.68,38.63,38.64,214600.0,29.6103,29.6486,29.6103,29.618,214600.0
2014-07-22 15:40:00,38.63,38.65,38.62,38.64,132100.0,29.6103,29.6256,29.6026,29.618,132100.0
2014-07-22 15:50:00,38.64,38.66,38.62,38.63,269800.0,29.618,29.6333,29.6026,29.6103,269800.0
2014-07-23 09:30:00,38.63,38.66,38.46,38.5,187100.0,29.6103,29.6333,29.48,29.5107,187100.0
2014-07-23 09:40:00,38.51,38.51,38.39,38.46,156000.0,29.5183,29.5183,29.4263,29.48,156000.0
2014-07-23 09:50:00,38.46,38.55,38.44,38.47,175800.0,29.48,29.549,29.4647,29.4877,175800.0
2014-07-23 10:00:00,38.48,38.61,38.48,38.59,90900.0,29.4953,29.595,29.4953,29.5796,90900.0
2014-07-23 10:10:00,38.58,38.7,38.58,38.7,146900.0,29.572,29.664,29.572,29.664,146900.0
2014-07-23 10:20:00,38.7,38.71,38.6,38.61,132700.0,29.664,29.6716,29.5873,29.595,132700.0
2014-07-23 10:30:00,38.61,38.69,38.59,38.68,173200.0,29.595,29.6563,29.5796,29.6486,173200.0
2014-07-23 10:40:00,38.69,38.7,38.67,38.67,58200.0,29.6563,29.664,29.641,29.641,58200.0
2014-07-23 10:50:00,38.68,38.68,38.63,38.64,59200.0,29.6486,29.6486,29.6103,29.618,59200.0
2014-07-23 11:00:00,38.64,38.67,38.62,38.65,85900.0,29.618,29.641,29.6026,29.6256,85900.0
2014-07-23 11:10:00,38.65,38.66,38.63,38.65,71100.0,29.6256,29.6333,29.6103,29.6256,71100.0
2014-07-23 11:20:00,38.65,38.65,38.63,38.63,27200.0,29.6256,29.6256,29.6103,29.6103,27200.0
2014-07-23 11:30:00,38.63,38.63,38.61,38.62,114000.0,29.6103,29.6103,29.595,29.6026,114000.0
2014-07-23 11:40:00,38.62,38.63,38.6,38.62,82300.0,29.6026,29.6103,29.5873,29.6026,82300.0
2014-07-23 11:50:00,38.62,38.63,38.61,38.63,70100.0,29.6026,29.6103,29.595,29.6103,70100.0
2014-07-23 12:00:00,38.62,38.63,38.59,38.6,94900.0,29.6026,29.6103,29.5796,29.5873,94900.0
2014-07-23 12:10:00,38.6,38.63,38.6,38.61,81000.0,29.5873,29.6103,29.5873,29.595,81000.0
2014-07-23 12:20:00,38.61,38.61,38.57,38.58,77700.0,29.595,29.595,29.5643,29.572,77700.0
2014-07-23 12:30:00,38.57,38.57,38.48,38.51,115300.0,29.5643,29.5643,29.4953,29.5183,115300.0
2014-07-23 12:40:00,38.51,38.55,38.5,38.5,55700.0,29.5183,29.549,29.5107,29.5107,55700.0
2014-07-23 12:50:00,38.51,38.55,38.51,38.54,44100.0,29.5183,29.549,29.5183,29.5413,44100.0
2014-07-23 13:00:00,38.53,38.56,38.52,38.54,17800.0,29.5337,29.5567,29.526,29.5413,17800.0
2014-07-23 13:10:00,38.55,38.56,38.53,38.56,95300.0,29.549,29.5567,29.5337,29.5567,95300.0
2014-07-23 13:20:00,38.55,38.57,38.53,38.53,26600.0,29.549,29.5643,29.5337,29.5337,26600.0
2014-07-23 13:30:00,38.53,38.57,38.53,38.57,38700.0,29.5337,29.5643,29.5337,29.5643,38700.0
2014-07-23 13:40:00,38.57,38.61,38.57,38.59,33500.0,29.5643,29.595,29.5643,29.5796,33500.0
2014-07-23 13:50:00,38.6,38.6,38.58,38.59,40600.0,29.5873,29.5873,29.572,29.5796,40600.0
2014-07-23 14:00:00,38.59,38.6,38.55,38.56,81000.0,29.5796,29.5873,29.549,29.5567,81000.0
2014-07-23 14:10:00,38.55,38.59,38.55,38.56,36000.0,29.549,29.5796,29.549,29.5567,36000.0
2014-07-23 14:20:00,38.57,38.6,38.56,38.58,49000.0,29.5643,29.5873,29.5567,29.572,49000.0
2014-07-23 14:30:00,38.57,38.6,38.56,38.6,38300.0,29.5643,29.5873,29.5567,29.5873,38300.0
2014-07-23 14:40:00,38.61,38.61,38.59,38.6,52300.0,29.595,29.595,29.5796,29.5873,52300.0
2014-07-23 14:50:00,38.6,38.6,38.57,38.6,49000.0,29.5873,29.5873,29.5643,29.5873,49000.0
2014-07-23 15:00:00,38.6,38.62,38.59,38.61,58700.0,29.5873,29.6026,29.5796,29.595,58700.0
2014-07-23 15:10:00,38.62,38.65,38.61,38.61,107400.0,29.6026,29.6256,29.595,29.595,107400.0
2014-07-23 15:20:00,38.62,38.65,38.61,38.64,82400.0,29.6026,29.6256,29.595,29.618,82400.0
2014-07-23 15:30:00,38.64,38.64,38.59,38.6,307500.0,29.618,29.618,29.5796,29.5873,307500.0
2014-07-23 15:40:00,38.6,38.62,38.59,38.61,206900.0,29.5873,29.6026,29.5796,29.595,206900.0
2014-07-23 15:50:00,38.61,38.64,38.6,38.63,197200.0,29.595,29.618,29.5873,29.6103,197200.0
2014-07-24 09:30:00,38.79,38.98,38.72,38.96,165600.0,29.733,29.8786,29.6793,29.8633,165600.0
2014-07-24 09:40:00,38.96,39.15,38.96,39.15,87300.0,29.8633,30.0089,29.8633,30.0089,87300.0
2014-07-24 09:50:00,39.16,39.17,39.01,39.01,147700.0,30.0166,30.0242,29.9016,29.9016,147700.0
2014-07-24 10:00:00,39.02,39.07,38.93,39.02,257600.0,29.9092,29.9476,29.8403,29.9092,257600.0
2014-07-24 10:10:00,39.01,39.03,38.94,38.99,73600.0,29.9016,29.9169,29.8479,29.8863,73600.0
2014-07-24 10:20:00,38.98,39.0,38.94,38.99,98000.0,29.8786,29.8939,29.8479,29.8863,98000.0
2014-07-24 10:30:00,39.0,39.01,38.91,38.93,57200.0,29.8939,29.9016,29.8249,29.8403,57200.0
2014-07-24 10:40:00,38.92,38.94,38.87,38.88,54800.0,29.8326,29.8479,29.7943,29.8019,54800.0
2014-07-24 10:50:00,38.88,38.9,38.86,38.9,70300.0,29.8019,29.8173,29.7866,29.8173,70300.0
2014-07-24 11:00:00,38.9,38.95,38.9,38.94,65000.0,29.8173,29.8556,29.8173,29.8479,65000.0
2014-07-24 11:10:00,38.94,39.04,38.94,39.02,106600.0,29.8479,29.9246,29.8479,29.9092,106600.0
2014-07-24 11:20:00,39.02,39.09,39.01,39.08,33600.0,29.9092,29.9629,29.9016,29.9552,33600.0
2014-07-24 11:30:00,39.08,39.08,39.02,39.06,52300.0,29.9552,29.9552,29.9092,29.9399,52300.0
2014-07-24 11:40:00,39.06,39.14,39.05,39.14,17500.0,29.9399,30.0012,29.9322,30.0012,17500.0
2014-07-24 11:50:00,39.14,39.21,39.14,39.16,24100.0,30.0012,30.0549,30.0012,30.0166,24100.0
2014-07-24 12:00:00,39.15,39.19,39.14,39.17,36600.0,30.0089,30.0396,30.0012,30.0242,36600.0
2014-07-24 12:10:00,39.17,39.17,39.1,39.12,21700.0,30.0242,30.0242,29.9706,29.9859,21700.0
2014-07-24 12:20:00,39.12,39.15,39.11,39.13,18100.0,29.9859,30.0089,29.9782,29.9936,18100.0
2014-07-24 12:30:00,39.13,39.14,39.09,39.1,20200.0,29.9936,30.0012,29.9629,29.9706,20200.0
2014-07-24 12:40:00,39.09,39.1,39.06,39.06,20200.0,29.9629,29.9706,29.9399,29.9399,20200.0
2014-07-24 12:50:00,39.06,39.07,39.02,39.02,36200.0,29.9399,29.9476,29.9092,29.9092,36200.0
2014-07-24 13:00:00,39.02,39.02,38.8,38.82,121900.0,29.9092,29.9092,29.7406,29.7559,121900.0
2014-07-24 13:10:00,38.82,38.89,38.82,38.89,40100.0,29.7559,29.8096,29.7559,29.8096,40100.0
2014-07-24 13:20:00,38.9,38.92,38.86,38.9,27800.0,29.8173,29.8326,29.7866,29.8173,27800.0
2014-07-24 13:30:00,38.9,38.93,38.86,38.88,27300.0,29.8173,29.8403,29.7866,29.8019,27300.0
2014-07-24 13:40:00,38.89,38.92,38.87,38.9,94300.0,29.8096,29.8326,29.7943,29.8173,94300.0
2014-07-24 13:50:00,38.91,38.99,38.91,38.99,49100.0,29.8249,29.8863,29.8249,29.8863,49100.0
2014-07-24 14:00:00,38.98,38.99,38.91,38.98,104600.0,29.8786,29.8863,29.8249,29.8786,104600.0
2014-07-24 14:10:00,38.98,38.98,38.96,38.98,34500.0,29.8786,29.8786,29.8633,29.8786,34500.0
2014-07-24 14:20:00,38.97,39.01,38.97,39.01,89300.0,29.8709,29.9016,29.8709,29.9016,89300.0
2014-07-24 14:30:00,39.02,39.02,38.96,38.98,66000.0,29.9092,29.9092,29.8633,29.8786,66000.0
2014-07-24 14:40:00,38.97,39.0,38.97,38.99,17500.0,29.8709,29.8939,29.8709,29.8863,17500.0
2014-07-24 14:50:00,39.0,39.07,39.0,39.03,56600.0,29.8939,29.9476,29.8939,29.9169,56600.0
2014-07-24 15:00:00,39.02,39.03,38.98,39.0,95100.0,29.9092,29.9169,29.8786,29.8939,95100.0
2014-07-24 15:10:00,38.99,39.06,38.99,39.05,160600.0,29.8863,29.9399,29.8863,29.9322,160600.0
2014-07-24 15:20:00,39.04,39.06,39.02,39.05,52900.0,29.9246,29.9399,29.9092,29.9322,52900.0
2014-07-24 15:30:00,39.06,39.1,39.03,39.09,459400.0,29.9399,29.9706,29.9169,29.9629,459400.0
2014-07-24 15:40:00,39.09,39.13,39.09,39.09,40500.0,29.9629,29.9936,29.9629,29.9629,40500.0
2014-07-24 15:50:00,39.09,39.12,39.07,39.09,358300.0,29.9629,29.9859,29.9476,29.9629,358300.0
2014-07-25 09:30:00,38.9,39.09,38.8,39.04,179100.0,29.8173,29.9629,29.7406,29.9246,179100.0
2014-07-25 09:40:00,39.02,39.14,39.0,39.06,67600.0,29.9092,30.0012,29.8939,29.9399,67600.0
2014-07-25 09:50:00,39.07,39.17,39.04,39.13,64100.0,29.9476,30.0242,29.9246,29.9936,64100.0
2014-07-25 10:00:00,39.15,39.15,39.08,39.13,59300.0,30.0089,30.0089,29.9552,29.9936,59300.0
2014-07-25 10:10:00,39.14,39.18,39.12,39.16,51300.0,30.0012,30.0319,29.9859,30.0166,51300.0
2014-07-25 10:20:00,39.15,39.21,39.14,39.15,38600.0,30.0089,30.0549,30.0012,30.0089,38600.0
2014-07-25 10:30:00,39.14,39.16,39.07,39.16,97800.0,30.0012,30.0166,29.9476,30.0166,97800.0
2014-07-25 10:40:00,39.16,39.19,39.11,39.18,11600.0,30.0166,30.0396,29.9782,30.0319,11600.0
2014-07-25 10:50:00,39.18,39.2,39.08,39.1,14500.0,30.0319,30.0472,29.9552,29.9706,14500.0
2014-07-25 11:00:00,39.1,39.1,38.98,39.01,27900.0,29.9706,29.9706,29.8786,29.9016,27900.0
2014-07-25 11:10:00,39.02,39.02,38.98,39.01,130400.0,29.9092,29.9092,29.8786,29.9016,130400.0
2014-07-25 11:20:00,39.0,39.03,38.95,39.03,63200.0,29.8939,29.9169,29.8556,29.9169,63200.0
2014-07-25 11:30:00,39.04,39.04,39.01,39.01,7900.0,29.9246,29.9246,29.9016,29.9016,7900.0
2014-07-25 11:40:00,39.02,39.03,39.0,39.01,6600.0,29.9092,29.9169,29.8939,29.9016,6600.0
2014-07-25 11:50:00,39.01,39.03,39.0,39.0,7400.0,29.9016,29.9169,29.8939,29.8939,7400.0
2014-07-25 12:00:00,39.01,39.07,39.0,39.07,15800.0,29.9016,29.9476,29.8939,29.9476,15800.0
2014-07-25 12:10:00,39.07,39.07,39.04,39.05,319300.0,29.9476,29.9476,29.9246,29.9322,319300.0
2014-07-25 12:20:00,39.05,39.05,39.03,39.03,10000.0,29.9322,29.9322,29.9169,29.9169,10000.0
2014-07-25 12:30:00,39.03,39.06,39.02,39.05,8200.0,29.9169,29.9399,29.9092,29.9322,8200.0
2014-07-25 12:40:00,39.06,39.09,39.05,39.08,2400.0,29.9399,29.9629,29.9322,29.9552,2400.0
2014-07-25 12:50:00,39.08,39.08,39.05,39.05,6700.0,29.9552,29.9552,29.9322,29.9322,6700.0
2014-07-25 13:00:00,39.05,39.06,39.02,39.06,89900.0,29.9322,29.9399,29.9092,29.9399,89900.0
2014-07-25 13:10:00,39.06,39.07,39.05,39.06,152500.0,29.9399,29.9476,29.9322,29.9399,152500.0
2014-07-25 13:20:00,39.06,39.08,39.05,39.08,53400.0,29.9399,29.9552,29.9322,29.9552,53400.0
2014-07-25 13:30:00,39.08,39.08,39.01,39.05,24900.0,29.9552,29.9552,29.9016,29.9322,24900.0
2014-07-25 13:40:00,39.05,39.05,39.03,39.05,7400.0,29.9322,29.9322,29.9169,29.9322,7400.0
2014-07-25 13:50:00,39.05,39.05,39.02,39.02,11700.0,29.9322,29.9322,29.9092,29.9092,11700.0
2014-07-25 14:00:00,39.0,39.08,38.99,39.08,14000.0,29.8939,29.9552,29.8863,29.9552,14000.0
2014-07-25 14:10:00,39.08,39.12,39.06,39.12,6700.0,29.9552,29.9859,29.9399,29.9859,6700.0
2014-07-25 14:20:00,39.11,39.15,39.11,39.15,20500.0,29.9782,30.0089,29.9782,30.0089,20500.0
2014-07-25 14:30:00,39.16,39.16,39.13,39.15,4200.0,30.0166,30.0166,29.9936,30.0089,4200.0
2014-07-25 14:40:00,39.15,39.19,39.15,39.18,11500.0,30.0089,30.0396,30.0089,30.0319,11500.0
2014-07-25 14:50:00,39.18,39.19,39.12,39.18,16800.0,30.0319,30.0396,29.9859,30.0319,16800.0
2014-07-25 15:00:00,39.17,39.2,39.16,39.16,19300.0,30.0242,30.0472,30.0166,30.0166,19300.0
2014-07-25 15:10:00,39.18,39.21,39.16,39.18,12400.0,30.0319,30.0549,30.0166,30.0319,12400.0
2014-07-25 15:20:00,39.17,39.17,39.12,39.14,91200.0,30.0242,30.0242,29.9859,30.0012,91200.0
2014-07-25 15:30:00,39.14,39.15,39.09,39.1,42900.0,30.0012,30.0089,29.9629,29.9706,42900.0
2014-07-25 15:40:00,39.1,39.13,39.1,39.13,66100.0,29.9706,29.9936,29.9706,29.9936,66100.0
2014-07-25 15:50:00,39.13,39.14,39.12,39.13,228100.0,29.9936,30.0012,29.9859,29.9936,228100.0
2014-07-28 09:30:00,39.2,39.27,39.02,39.05,220300.0,30.0472,30.1009,29.9092,29.9322,220300.0
2014-07-28 09:40:00,39.05,39.05,38.75,38.76,336200.0,29.9322,29.9322,29.7023,29.71,336200.0
2014-07-28 09:50:00,38.75,38.84,38.72,38.81,219800.0,29.7023,29.7713,29.6793,29.7483,219800.0
2014-07-28 10:00:00,38.81,38.83,38.75,38.78,85600.0,29.7483,29.7636,29.7023,29.7253,85600.0
2014-07-28 10:10:00,38.77,38.79,38.7,38.7,106300.0,29.7176,29.733,29.664,29.664,106300.0
2014-07-28 10:20:00,38.7,38.74,38.54,38.54,548000.0,29.664,29.6946,29.5413,29.5413,548000.0
2014-07-28 10:30:00,38.54,38.64,38.53,38.6,59500.0,29.5413,29.618,29.5337,29.5873,59500.0
2014-07-28 10:40:00,38.6,38.65,38.55,38.62,68300.0,29.5873,29.6256,29.549,29.6026,68300.0
2014-07-28 10:50:00,38.61,38.65,38.58,38.58,39600.0,29.595,29.6256,29.572,29.572,39600.0
2014-07-28 11:00:00,38.58,38.63,38.58,38.61,29800.0,29.572,29.6103,29.572,29.595,29800.0
2014-07-28 11:10:00,38.61,38.65,38.58,38.61,44400.0,29.595,29.6256,29.572,29.595,44400.0
2014-07-28 11:20:00,38.61,38.66,38.61,38.65,97800.0,29.595,29.6333,29.595,29.6256,97800.0
2014-07-28 11:30:00,38.64,38.66,38.61,38.63,40400.0,29.618,29.6333,29.595,29.6103,40400.0
2014-07-28 11:40:00,38.64,38.64,38.55,38.57,163400.0,29.618,29.618,29.549,29.5643,163400.0
2014-07-28 11:50:00,38.56,38.61,38.56,38.61,24700.0,29.5567,29.595,29.5567,29.595,24700.0
2014-07-28 12:00:00,38.6,38.64,38.59,38.64,13900.0,29.5873,29.618,29.5796,29.618,13900.0
2014-07-28 12:10:00,38.64,38.64,38.57,38.58,16400.0,29.618,29.618,29.5643,29.572,16400.0
2014-07-28 12:20:00,38.58,38.61,38.56,38.58,14200.0,29.572,29.595,29.5567,29.572,14200.0
2014-07-28 12:30:00,38.57,38.58,38.52,38.53,49800.0,29.5643,29.572,29.526,29.5337,49800.0
2014-07-28 12:40:00,38.52,38.58,38.52,38.57,16300.0,29.526,29.572,29.526,29.5643,16300.0
2014-07-28 12:50:00,38.58,38.59,38.57,38.59,8000.0,29.572,29.5796,29.5643,29.5796,8000.0
2014-07-28 13:00:00,38.59,38.59,38.54,38.56,24300.0,29.5796,29.5796,29.5413,29.5567,24300.0
2014-07-28 13:10:00,38.56,38.61,38.56,38.59,13900.0,29.5567,29.595,29.5567,29.5796,13900.0
2014-07-28 13:20:00,38.59,38.68,38.59,38.64,33900.0,29.5796,29.6486,29.5796,29.618,33900.0
2014-07-28 13:30:00,38.63,38.76,38.63,38.76,31700.0,29.6103,29.71,29.6103,29.71,31700.0
2014-07-28 13:40:00,38.76,38.78,38.72,38.73,27400.0,29.71,29.7253,29.6793,29.687,27400.0
2014-07-28 13:50:00,38.72,38.75,38.71,38.73,28300.0,29.6793,29.7023,29.6716,29.687,28300.0
2014-07-28 14:00:00,38.72,38.77,38.72,38.75,12600.0,29.6793,29.7176,29.6793,29.7023,12600.0
2014-07-28 14:10:00,38.75,38.78,38.7,38.7,87600.0,29.7023,29.7253,29.664,29.664,87600.0
2014-07-28 14:20:00,38.71,38.72,38.69,38.7,61900.0,29.6716,29.6793,29.6563,29.664,61900.0
2014-07-28 14:30:00,38.7,38.72,38.67,38.71,26300.0,29.664,29.6793,29.641,29.6716,26300.0
2014-07-28 14:40:00,38.71,38.72,38.68,38.71,20200.0,29.6716,29.6793,29.6486,29.6716,20200.0
2014-07-28 14:50:00,38.71,38.75,38.71,38.74,19400.0,29.6716,29.7023,29.6716,29.6946,19400.0
2014-07-28 15:00:00,38.74,38.75,38.69,38.73,36700.0,29.6946,29.7023,29.6563,29.687,36700.0
2014-07-28 15:10:00,38.72,38.73,38.69,38.71,29800.0,29.6793,29.687,29.6563,29.6716,29800.0
2014-07-28 15:20:00,38.71,38.73,38.7,38.71,12600.0,29.6716,29.687,29.664,29.6716,12600.0
2014-07-28 15:30:00,38.71,38.71,38.66,38.68,131900.0,29.6716,29.6716,29.6333,29.6486,131900.0
2014-07-28 15:40:00,38.68,38.71,38.68,38.68,60600.0,29.6486,29.6716,29.6486,29.6486,60600.0
2014-07-28 15:50:00,38.68,38.69,38.65,38.68,136600.0,29.6486,29.6563,29.6256,29.6486,136600.0
2014-07-29 09:30:00,38.87,38.93,38.67,38.7,34400.0,29.7943,29.8403,29.641,29.664,34400.0
2014-07-29 09:40:00,38.69,38.79,38.67,38.76,30500.0,29.6563,29.733,29.641,29.71,30500.0
2014-07-29 09:50:00,38.77,38.88,38.77,38.8,32800.0,29.7176,29.8019,29.7176,29.7406,32800.0
2014-07-29 10:00:00,38.85,38.97,38.82,38.96,40900.0,29.7789,29.8709,29.7559,29.8633,40900.0
2014-07-29 10:10:00,38.95,38.99,38.9,38.94,109400.0,29.8556,29.8863,29.8173,29.8479,109400.0
2014-07-29 10:20:00,38.94,38.94,38.88,38.92,21300.0,29.8479,29.8479,29.8019,29.8326,21300.0
2014-07-29 10:30:00,38.91,38.91,38.87,38.9,34100.0,29.8249,29.8249,29.7943,29.8173,34100.0
2014-07-29 10:40:00,38.89,38.95,38.89,38.93,19100.0,29.8096,29.8556,29.8096,29.8403,19100.0
2014-07-29 10:50:00,38.92,38.94,38.84,38.84,23500.0,29.8326,29.8479,29.7713,29.7713,23500.0
2014-07-29 11:00:00,38.84,38.86,38.73,38.74,45400.0,29.7713,29.7866,29.687,29.6946,45400.0
2014-07-29 11:10:00,38.74,38.78,38.69,38.75,41300.0,29.6946,29.7253,29.6563,29.7023,41300.0
2014-07-29 11:20:00,38.76,38.78,38.72,38.77,17900.0,29.71,29.7253,29.6793,29.7176,17900.0
2014-07-29 11:30:00,38.74,38.75,38.69,38.7,11300.0,29.6946,29.7023,29.6563,29.664,11300.0
2014-07-29 11:40:00,38.71,38.84,38.71,38.82,41600.0,29.6716,29.7713,29.6716,29.7559,41600.0
2014-07-29 11:50:00,38.81,38.82,38.76,38.81,16200.0,29.7483,29.7559,29.71,29.7483,16200.0
2014-07-29 12:00:00,38.82,38.84,38.81,38.83,21600.0,29.7559,29.7713,29.7483,29.7636,21600.0
2014-07-29 12:10:00,38.83,38.86,38.8,38.84,16000.0,29.7636,29.7866,29.7406,29.7713,16000.0
2014-07-29 12:20:00,38.84,38.93,38.84,38.91,70000.0,29.7713,29.8403,29.7713,29.8249,70000.0
2014-07-29 12:30:00,38.91,38.94,38.89,38.94,17700.0,29.8249,29.8479,29.8096,29.8479,17700.0
2014-07-29 12:40:00,38.93,38.95,38.92,38.95,10800.0,29.8403,29.8556,29.8326,29.8556,10800.0
2014-07-29 12:50:00,38.95,38.97,38.94,38.96,7300.0,29.8556,29.8709,29.8479,29.8633,7300.0
2014-07-29 13:00:00,38.96,38.98,38.93,38.96,25700.0,29.8633,29.8786,29.8403,29.8633,25700.0
2014-07-29 13:10:00,38.96,38.96,38.9,38.93,15200.0,29.8633,29.8633,29.8173,29.8403,15200.0
2014-07-29 13:20:00,38.94,38.98,38.94,38.96,10300.0,29.8479,29.8786,29.8479,29.8633,10300.0
2014-07-29 13:30:00,38.95,38.96,38.91,38.91,9500.0,29.8556,29.8633,29.8249,29.8249,9500.0
2014-07-29 13:40:00,38.92,38.93,38.9,38.91,8900.0,29.8326,29.8403,29.8173,29.8249,8900.0
2014-07-29 13:50:00,38.91,38.95,38.9,38.94,17600.0,29.8249,29.8556,29.8173,29.8479,17600.0
2014-07-29 14:00:00,38.94,38.95,38.91,38.91,8500.0,29.8479,29.8556,29.8249,29.8249,8500.0
2014-07-29 14:10:00,38.91,38.94,38.88,38.88,18000.0,29.8249,29.8479,29.8019,29.8019,18000.0
2014-07-29 14:20:00,38.88,38.9,38.83,38.9,27900.0,29.8019,29.8173,29.7636,29.8173,27900.0
2014-07-29 14:30:00,38.9,38.91,38.86,38.88,21000.0,29.8173,29.8249,29.7866,29.8019,21000.0
2014-07-29 14:40:00,38.88,38.9,38.83,38.89,21200.0,29.8019,29.8173,29.7636,29.8096,21200.0
2014-07-29 14:50:00,38.89,38.89,38.85,38.86,45700.0,29.8096,29.8096,29.7789,29.7866,45700.0
2014-07-29 15:00:00,38.85,38.87,38.82,38.86,44900.0,29.7789,29.7943,29.7559,29.7866,44900.0
2014-07-29 15:10:00,38.86,38.87,38.84,38.85,48000.0,29.7866,29.7943,29.7713,29.7789,48000.0
2014-07-29 15:20:00,38.85,38.87,38.81,38.83,46200.0,29.7789,29.7943,29.7483,29.7636,46200.0
2014-07-29 15:30:00,38.82,38.83,38.79,38.82,71700.0,29.7559,29.7636,29.733,29.7559,71700.0
2014-07-29 15:40:00,38.82,38.83,38.74,38.79,68500.0,29.7559,29.7636,29.6946,29.733,68500.0
2014-07-29 15:50:00,38.78,38.78,38.72,38.73,179000.0,29.7253,29.7253,29.6793,29.687,179000.0
2014-07-30 09:30:00,39.0,39.33,38.93,39.26,312500.0,29.8939,30.1469,29.8403,30.0932,312500.0
2014-07-30 09:40:00,39.26,39.29,39.2,39.26,155100.0,30.0932,30.1162,30.0472,30.0932,155100.0
2014-07-30 09:50:00,39.26,39.27,39.15,39.15,154400.0,30.0932,30.1009,30.0089,30.0089,154400.0
2014-07-30 10:00:00,39.15,39.17,39.01,39.09,119600.0,30.0089,30.0242,29.9016,29.9629,119600.0
2014-07-30 10:10:00,39.09,39.15,39.05,39.14,70900.0,29.9629,30.0089,29.9322,30.0012,70900.0
2014-07-30 10:20:00,39.16,39.17,39.1,39.13,27000.0,30.0166,30.0242,29.9706,29.9936,27000.0
2014-07-30 10:30:00,39.12,39.14,39.01,39.03,14600.0,29.9859,30.0012,29.9016,29.9169,14600.0
2014-07-30 10:40:00,39.03,39.04,38.93,38.97,28500.0,29.9169,29.9246,29.8403,29.8709,28500.0
2014-07-30 10:50:00,38.98,39.05,38.98,38.98,39800.0,29.8786,29.9322,29.8786,29.8786,39800.0
2014-07-30 11:00:00,38.99,38.99,38.88,38.96,53900.0,29.8863,29.8863,29.8019,29.8633,53900.0
2014-07-30 11:10:00,38.96,38.99,38.91,38.96,25500.0,29.8633,29.8863,29.8249,29.8633,25500.0
2014-07-30 11:20:00,38.97,38.97,38.94,38.94,22300.0,29.8709,29.8709,29.8479,29.8479,22300.0
2014-07-30 11:30:00,38.94,38.94,38.88,38.88,16900.0,29.8479,29.8479,29.8019,29.8019,16900.0
2014-07-30 11:40:00,38.87,38.89,38.83,38.84,11500.0,29.7943,29.8096,29.7636,29.7713,11500.0
2014-07-30 11:50:00,38.83,38.85,38.79,38.8,26200.0,29.7636,29.7789,29.733,29.7406,26200.0
2014-07-30 12:00:00,38.81,38.82,38.79,38.79,19800.0,29.7483,29.7559,29.733,29.733,19800.0
2014-07-30 12:10:00,38.8,38.87,38.8,38.85,26900.0,29.7406,29.7943,29.7406,29.7789,26900.0
2014-07-30 12:20:00,38.84,38.9,38.84,38.86,33800.0,29.7713,29.8173,29.7713,29.7866,33800.0
2014-07-30 12:30:00,38.86,38.93,38.85,38.93,35300.0,29.7866,29.8403,29.7789,29.8403,35300.0
2014-07-30 12:40:00,38.93,38.94,38.9,38.93,6500.0,29.8403,29.8479,29.8173,29.8403,6500.0
2014-07-30 12:50:00,38.93,38.98,38.92,38.97,316000.0,29.8403,29.8786,29.8326,29.8709,316000.0
2014-07-30 13:00:00,38.97,38.97,38.91,38.92,25600.0,29.8709,29.8709,29.8249,29.8326,25600.0
2014-07-30 13:10:00,38.91,38.93,38.9,38.91,4100.0,29.8249,29.8403,29.8173,29.8249,4100.0
2014-07-30 13:20:00,38.9,38.92,38.87,38.89,10500.0,29.8173,29.8326,29.7943,29.8096,10500.0
2014-07-30 13:30:00,38.89,38.97,38.88,38.9,23500.0,29.8096,29.8709,29.8019,29.8173,23500.0
2014-07-30 13:40:00,38.9,38.95,38.89,38.95,16500.0,29.8173,29.8556,29.8096,29.8556,16500.0
2014-07-30 13:50:00,38.94,38.96,38.93,38.94,33600.0,29.8479,29.8633,29.8403,29.8479,33600.0
2014-07-30 14:00:00,38.94,39.08,38.91,39.08,238100.0,29.8479,29.9552,29.8249,29.9552,238100.0
2014-07-30 14:10:00,39.08,39.2,39.06,39.2,180700.0,29.9552,30.0472,29.9399,30.0472,180700.0
2014-07-30 14:20:00,39.21,39.21,39.11,39.14,80400.0,30.0549,30.0549,29.9782,30.0012,80400.0
2014-07-30 14:30:00,39.14,39.14,39.03,39.05,111800.0,30.0012,30.0012,29.9169,29.9322,111800.0
2014-07-30 14:40:00,39.07,39.11,38.98,39.01,87400.0,29.9476,29.9782,29.8786,29.9016,87400.0
2014-07-30 14:50:00,39.0,39.07,39.0,39.03,39500.0,29.8939,29.9476,29.8939,29.9169,39500.0
2014-07-30 15:00:00,39.04,39.06,38.98,39.04,97300.0,29.9246,29.9399,29.8786,29.9246,97300.0
2014-07-30 15:10:00,39.04,39.13,39.03,39.13,106400.0,29.9246,29.9936,29.9169,29.9936,106400.0
2014-07-30 15:20:00,39.11,39.11,39.08,39.11,44500.0,29.9782,29.9782,29.9552,29.9782,44500.0
2014-07-30 15:30:00,39.11,39.15,39.11,39.12,60000.0,29.9782,30.0089,29.9782,29.9859,60000.0
2014-07-30 15:40:00,39.13,39.14,39.11,39.13,76800.0,29.9936,30.0012,29.9782,29.9936,76800.0
2014-07-30 15:50:00,39.13,39.13,39.08,39.1,102100.0,29.9936,29.9936,29.9552,29.9706,102100.0
2014-07-31 09:30:00,38.63,38.98,38.63,38.96,213800.0,29.6103,29.8786,29.6103,29.8633,213800.0
2014-07-31 09:40:00,38.96,39.04,38.89,39.01,156100.0,29.8633,29.9246,29.8096,29.9016,156100.0
2014-07-31 09:50:00,38.98,38.98,38.86,38.88,58500.0,29.8786,29.8786,29.7866,29.8019,58500.0
2014-07-31 10:00:00,38.88,38.89,38.82,38.85,77900.0,29.8019,29.8096,29.7559,29.7789,77900.0
2014-07-31 10:10:00,38.84,38.97,38.84,38.89,116600.0,29.7713,29.8709,29.7713,29.8096,116600.0
2014-07-31 10:20:00,38.89,38.91,38.83,38.83,283900.0,29.8096,29.8249,29.7636,29.7636,283900.0
2014-07-31 10:30:00,38.83,38.83,38.69,38.76,32200.0,29.7636,29.7636,29.6563,29.71,32200.0
2014-07-31 10:40:00,38.75,38.81,38.72,38.74,64300.0,29.7023,29.7483,29.6793,29.6946,64300.0
2014-07-31 10:50:00,38.73,38.75,38.6,38.61,108300.0,29.687,29.7023,29.5873,29.595,108300.0
2014-07-31 11:00:00,38.61,38.72,38.61,38.69,15200.0,29.595,29.6793,29.595,29.6563,15200.0
2014-07-31 11:10:00,38.68,38.68,38.6,38.65,68100.0,29.6486,29.6486,29.5873,29.6256,68100.0
2014-07-31 11:20:00,38.65,38.7,38.63,38.63,88400.0,29.6256,29.664,29.6103,29.6103,88400.0
2014-07-31 11:30:00,38.63,38.63,38.54,38.63,68600.0,29.6103,29.6103,29.5413,29.6103,68600.0
2014-07-31 11:40:00,38.64,38.67,38.56,38.57,20700.0,29.618,29.641,29.5567,29.5643,20700.0
2014-07-31 11:50:00,38.57,38.58,38.5,38.5,14200.0,29.5643,29.572,29.5107,29.5107,14200.0
2014-07-31 12:00:00,38.51,38.56,38.48,38.54,19700.0,29.5183,29.5567,29.4953,29.5413,19700.0
2014-07-31 12:10:00,38.54,38.55,38.47,38.51,158200.0,29.5413,29.549,29.4877,29.5183,158200.0
2014-07-31 12:20:00,38.5,38.5,38.45,38.45,158300.0,29.5107,29.5107,29.4723,29.4723,158300.0
2014-07-31 12:30:00,38.46,38.55,38.45,38.5,20600.0,29.48,29.549,29.4723,29.5107,20600.0
2014-07-31 12:40:00,38.5,38.56,38.5,38.55,22800.0,29.5107,29.5567,29.5107,29.549,22800.0
2014-07-31 12:50:00,38.55,38.57,38.5,38.51,28900.0,29.549,29.5643,29.5107,29.5183,28900.0
2014-07-31 13:00:00,38.51,38.52,38.46,38.48,92100.0,29.5183,29.526,29.48,29.4953,92100.0
2014-07-31 13:10:00,38.48,38.48,38.46,38.48,10200.0,29.4953,29.4953,29.48,29.4953,10200.0
2014-07-31 13:20:00,38.48,38.5,38.43,38.49,36800.0,29.4953,29.5107,29.457,29.503,36800.0
2014-07-31 13:30:00,38.49,38.59,38.49,38.59,24700.0,29.503,29.5796,29.503,29.5796,24700.0
2014-07-31 13:40:00,38.57,38.58,38.53,38.57,9000.0,29.5643,29.572,29.5337,29.5643,9000.0
2014-07-31 13:50:00,38.57,38.6,38.54,38.57,22600.0,29.5643,29.5873,29.5413,29.5643,22600.0
2014-07-31 14:00:00,38.58,38.62,38.57,38.6,12700.0,29.572,29.6026,29.5643,29.5873,12700.0
2014-07-31 14:10:00,38.59,38.59,38.55,38.56,41700.0,29.5796,29.5796,29.549,29.5567,41700.0
2014-07-31 14:20:00,38.56,38.61,38.55,38.61,29200.0,29.5567,29.595,29.549,29.595,29200.0
2014-07-31 14:30:00,38.6,38.61,38.55,38.57,26000.0,29.5873,29.595,29.549,29.5643,26000.0
2014-07-31 14:40:00,38.57,38.58,38.5,38.57,22900.0,29.5643,29.572,29.5107,29.5643,22900.0
2014-07-31 14:50:00,38.56,38.58,38.53,38.53,26700.0,29.5567,29.572,29.5337,29.5337,26700.0
2014-07-31 15:00:00,38.52,38.59,38.52,38.56,173900.0,29.526,29.5796,29.526,29.5567,173900.0
2014-07-31 15:10:00,38.55,38.57,38.5,38.52,36700.0,29.549,29.5643,29.5107,29.526,36700.0
2014-07-31 15:20:00,38.51,38.51,38.46,38.47,132100.0,29.5183,29.5183,29.48,29.4877,132100.0
2014-07-31 15:30:00,38.47,38.52,38.47,38.51,87300.0,29.4877,29.526,29.4877,29.5183,87300.0
2014-07-31 15:40:00,38.51,38.54,38.48,38.49,91200.0,29.5183,29.5413,29.4953,29.503,91200.0
2014-07-31 15:50:00,38.5,38.5,38.41,38.43,275000.0,29.5107,29.5107,29.4417,29.457,275000.0
2014-08-01 09:30:00,38.26,38.48,38.19,38.48,73900.0,29.3267,29.4953,29.273,29.4953,73900.0
2014-08-01 09:40:00,38.47,38.48,38.24,38.32,135600.0,29.4877,29.4953,29.3114,29.3727,135600.0
2014-08-01 09:50:00,38.32,38.38,38.29,38.35,45000.0,29.3727,29.4187,29.3497,29.3957,45000.0
2014-08-01 10:00:00,38.34,38.36,38.23,38.24,82700.0,29.388,29.4034,29.3037,29.3114,82700.0
2014-08-01 10:10:00,38.24,38.25,38.07,38.07,76100.0,29.3114,29.319,29.1811,29.1811,76100.0
2014-08-01 10:20:00,38.08,38.19,38.08,38.19,32100.0,29.1887,29.273,29.1887,29.273,32100.0
2014-08-01 10:30:00,38.2,38.21,38.06,38.1,49700.0,29.2807,29.2884,29.1734,29.2041,49700.0
2014-08-01 10:40:00,38.09,38.12,38.02,38.03,62700.0,29.1964,29.2194,29.1427,29.1504,62700.0
2014-08-01 10:50:00,38.02,38.05,37.96,37.97,80500.0,29.1427,29.1657,29.0967,29.1044,80500.0
2014-08-01 11:00:00,37.96,37.97,37.79,37.8,46400.0,29.0967,29.1044,28.9664,28.9741,46400.0
2014-08-01 11:10:00,37.81,37.83,37.74,37.75,115100.0,28.9818,28.9971,28.9281,28.9358,115100.0
2014-08-01 11:20:00,37.75,37.87,37.75,37.84,105100.0,28.9358,29.0278,28.9358,29.0048,105100.0
2014-08-01 11:30:00,37.85,37.88,37.79,37.8,65900.0,29.0124,29.0354,28.9664,28.9741,65900.0
2014-08-01 11:40:00,37.8,37.83,37.76,37.76,12100.0,28.9741,28.9971,28.9434,28.9434,12100.0
2014-08-01 11:50:00,37.76,37.77,37.67,37.69,71400.0,28.9434,28.9511,28.8745,28.8898,71400.0
2014-08-01 12:00:00,37.68,37.73,37.67,37.7,13000.0,28.8821,28.9204,28.8745,28.8975,13000.0
2014-08-01 12:10:00,37.7,37.77,37.69,37.76,21400.0,28.8975,28.9511,28.8898,28.9434,21400.0
2014-08-01 12:20:00,37.76,37.77,37.73,37.76,21100.0,28.9434,28.9511,28.9204,28.9434,21100.0
2014-08-01 12:30:00,37.76,37.79,37.73,37.73,39700.0,28.9434,28.9664,28.9204,28.9204,39700.0
2014-08-01 12:40:00,37.72,37.8,37.72,37.75,16100.0,28.9128,28.9741,28.9128,28.9358,16100.0
2014-08-01 12:50:00,37.74,37.81,37.7,37.79,25500.0,28.9281,28.9818,28.8975,28.9664,25500.0
2014-08-01 13:00:00,37.79,37.81,37.75,37.8,35800.0,28.9664,28.9818,28.9358,28.9741,35800.0
2014-08-01 13:10:00,37.8,37.82,37.75,37.81,19000.0,28.9741,28.9894,28.9358,28.9818,19000.0
2014-08-01 13:20:00,37.81,37.9,37.78,37.89,36000.0,28.9818,29.0508,28.9588,29.0431,36000.0
2014-08-01 13:30:00,37.88,37.91,37.79,37.81,36900.0,29.0354,29.0584,28.9664,28.9818,36900.0
2014-08-01 13:40:00,37.82,37.83,37.78,37.83,26000.0,28.9894,28.9971,28.9588,28.9971,26000.0
2014-08-01 13:50:00,37.82,37.82,37.77,37.81,32200.0,28.9894,28.9894,28.9511,28.9818,32200.0
2014-08-01 14:00:00,37.82,37.87,37.77,37.86,35800.0,28.9894,29.0278,28.9511,29.0201,35800.0
2014-08-01 14:10:00,37.88,37.89,37.86,37.89,32800.0,29.0354,29.0431,29.0201,29.0431,32800.0
2014-08-01 14:20:00,37.88,37.88,37.77,37.78,40500.0,29.0354,29.0354,28.9511,28.9588,40500.0
2014-08-01 14:30:00,37.78,37.85,37.77,37.84,25800.0,28.9588,29.0124,28.9511,29.0048,25800.0
2014-08-01 14:40:00,37.84,37.85,37.79,37.8,30300.0,29.0048,29.0124,28.9664,28.9741,30300.0
2014-08-01 14:50:00,37.8,37.83,37.79,37.82,25000.0,28.9741,28.9971,28.9664,28.9894,25000.0
2014-08-01 15:00:00,37.81,37.85,37.77,37.84,30700.0,28.9818,29.0124,28.9511,29.0048,30700.0
2014-08-01 15:10:00,37.83,37.86,37.8,37.83,39600.0,28.9971,29.0201,28.9741,28.9971,39600.0
2014-08-01 15:20:00,37.84,37.87,37.82,37.83,25900.0,29.0048,29.0278,28.9894,28.9971,25900.0
2014-08-01 15:30:00,37.81,37.84,37.78,37.83,39800.0,28.9818,29.0048,28.9588,28.9971,39800.0
2014-08-01 15:40:00,37.84,37.85,37.81,37.83,60000.0,29.0048,29.0124,28.9818,28.9971,60000.0
2014-08-01 15:50:00,37.83,37.87,37.81,37.85,171100.0,28.9971,29.0278,28.9818,29.0124,171100.0
2014-08-04 09:30:00,37.94,38.12,37.94,38.11,27200.0,29.0814,29.2194,29.0814,29.2117,27200.0
2014-08-04 09:40:00,38.1,38.12,37.94,37.95,27500.0,29.2041,29.2194,29.0814,29.0891,27500.0
2014-08-04 09:50:00,37.95,38.01,37.94,37.97,57700.0,29.0891,29.1351,29.0814,29.1044,57700.0
2014-08-04 10:00:00,37.96,38.02,37.91,37.94,96700.0,29.0967,29.1427,29.0584,29.0814,96700.0
2014-08-04 10:10:00,37.95,37.96,37.79,37.79,110500.0,29.0891,29.0967,28.9664,28.9664,110500.0
2014-08-04 10:20:00,37.79,37.83,37.72,37.72,172200.0,28.9664,28.9971,28.9128,28.9128,172200.0
2014-08-04 10:30:00,37.72,37.76,37.55,37.59,128900.0,28.9128,28.9434,28.7825,28.8131,128900.0
2014-08-04 10:40:00,37.6,37.65,37.54,37.6,188400.0,28.8208,28.8591,28.7748,28.8208,188400.0
2014-08-04 10:50:00,37.59,37.63,37.48,37.52,80700.0,28.8131,28.8438,28.7288,28.7595,80700.0
2014-08-04 11:00:00,37.51,37.58,37.43,37.58,146500.0,28.7518,28.8055,28.6905,28.8055,146500.0
2014-08-04 11:10:00,37.58,37.63,37.53,37.61,76100.0,28.8055,28.8438,28.7671,28.8285,76100.0
2014-08-04 11:20:00,37.6,37.64,37.56,37.59,44200.0,28.8208,28.8515,28.7901,28.8131,44200.0
2014-08-04 11:30:00,37.59,37.64,37.57,37.59,33400.0,28.8131,28.8515,28.7978,28.8131,33400.0
2014-08-04 11:40:00,37.6,37.6,37.5,37.58,58000.0,28.8208,28.8208,28.7442,28.8055,58000.0
2014-08-04 11:50:00,37.58,37.6,37.54,37.59,33500.0,28.8055,28.8208,28.7748,28.8131,33500.0
2014-08-04 12:00:00,37.59,37.59,37.53,37.55,86800.0,28.8131,28.8131,28.7671,28.7825,86800.0
2014-08-04 12:10:00,37.55,37.58,37.53,37.58,91000.0,28.7825,28.8055,28.7671,28.8055,91000.0
2014-08-04 12:20:00,37.58,37.65,37.57,37.61,48800.0,28.8055,28.8591,28.7978,28.8285,48800.0
2014-08-04 12:30:00,37.61,37.62,37.54,37.55,69900.0,28.8285,28.8361,28.7748,28.7825,69900.0
2014-08-04 12:40:00,37.55,37.57,37.54,37.54,36100.0,28.7825,28.7978,28.7748,28.7748,36100.0
2014-08-04 12:50:00,37.54,37.58,37.53,37.54,43700.0,28.7748,28.8055,28.7671,28.7748,43700.0
2014-08-04 13:00:00,37.53,37.55,37.53,37.54,35100.0,28.7671,28.7825,28.7671,28.7748,35100.0
2014-08-04 13:10:00,37.54,37.54,37.47,37.51,84200.0,28.7748,28.7748,28.7212,28.7518,84200.0
2014-08-04 13:20:00,37.5,37.54,37.5,37.5,70800.0,28.7442,28.7748,28.7442,28.7442,70800.0
2014-08-04 13:30:00,37.5,37.57,37.5,37.56,35900.0,28.7442,28.7978,28.7442,28.7901,35900.0
2014-08-04 13:40:00,37.56,37.59,37.54,37.58,47000.0,28.7901,28.8131,28.7748,28.8055,47000.0
2014-08-04 13:50:00,37.59,37.6,37.54,37.55,90200.0,28.8131,28.8208,28.7748,28.7825,90200.0
2014-08-04 14:00:00,37.57,37.58,37.54,37.55,98200.0,28.7978,28.8055,28.7748,28.7825,98200.0
2014-08-04 14:10:00,37.54,37.55,37.52,37.53,109600.0,28.7748,28.7825,28.7595,28.7671,109600.0
2014-08-04 14:20:00,37.53,37.55,37.52,37.53,46900.0,28.7671,28.7825,28.7595,28.7671,46900.0
2014-08-04 14:30:00,37.53,37.58,37.51,37.58,53400.0,28.7671,28.8055,28.7518,28.8055,53400.0
2014-08-04 14:40:00,37.57,37.65,37.57,37.64,60800.0,28.7978,28.8591,28.7978,28.8515,60800.0
2014-08-04 14:50:00,37.63,37.66,37.63,37.65,39700.0,28.8438,28.8668,28.8438,28.8591,39700.0
2014-08-04 15:00:00,37.64,37.66,37.63,37.65,78100.0,28.8515,28.8668,28.8438,28.8591,78100.0
2014-08-04 15:10:00,37.65,37.75,37.65,37.75,81300.0,28.8591,28.9358,28.8591,28.9358,81300.0
2014-08-04 15:20:00,37.75,37.78,37.73,37.75,153000.0,28.9358,28.9588,28.9204,28.9358,153000.0
2014-08-04 15:30:00,37.76,37.78,37.72,37.77,145200.0,28.9434,28.9588,28.9128,28.9511,145200.0
2014-08-04 15:40:00,37.77,37.8,37.77,37.77,149800.0,28.9511,28.9741,28.9511,28.9511,149800.0
2014-08-04 15:50:00,37.77,37.81,37.76,37.8,250800.0,28.9511,28.9818,28.9434,28.9741,250800.0
2014-08-05 09:30:00,37.62,37.73,37.6,37.72,28200.0,28.8361,28.9204,28.8208,28.9128,28200.0
2014-08-05 09:40:00,37.72,37.74,37.65,37.65,95000.0,28.9128,28.9281,28.8591,28.8591,95000.0
2014-08-05 09:50:00,37.64,37.74,37.6,37.73,63400.0,28.8515,28.9281,28.8208,28.9204,63400.0
2014-08-05 10:00:00,37.74,37.81,37.7,37.76,165600.0,28.9281,28.9818,28.8975,28.9434,165600.0
2014-08-05 10:10:00,37.76,37.87,37.75,37.81,82500.0,28.9434,29.0278,28.9358,28.9818,82500.0
2014-08-05 10:20:00,37.82,37.91,37.82,37.9,31800.0,28.9894,29.0584,28.9894,29.0508,31800.0
2014-08-05 10:30:00,37.89,38.01,37.88,37.97,80500.0,29.0431,29.1351,29.0354,29.1044,80500.0
2014-08-05 10:40:00,37.97,38.04,37.95,38.03,176400.0,29.1044,29.1581,29.0891,29.1504,176400.0
2014-08-05 10:50:00,38.04,38.04,37.94,37.97,46200.0,29.1581,29.1581,29.0814,29.1044,46200.0
2014-08-05 11:00:00,37.98,37.98,37.89,37.93,205700.0,29.1121,29.1121,29.0431,29.0738,205700.0
2014-08-05 11:10:00,37.93,38.05,37.92,38.01,33200.0,29.0738,29.1657,29.0661,29.1351,33200.0
2014-08-05 11:20:00,38.01,38.05,37.97,37.98,29400.0,29.1351,29.1657,29.1044,29.1121,29400.0
2014-08-05 11:30:00,37.98,38.0,37.95,37.97,34300.0,29.1121,29.1274,29.0891,29.1044,34300.0
2014-08-05 11:40:00,37.97,37.99,37.92,37.95,44300.0,29.1044,29.1197,29.0661,29.0891,44300.0
2014-08-05 11:50:00,37.95,37.98,37.94,37.96,51400.0,29.0891,29.1121,29.0814,29.0967,51400.0
2014-08-05 12:00:00,37.95,37.97,37.9,37.91,43500.0,29.0891,29.1044,29.0508,29.0584,43500.0
2014-08-05 12:10:00,37.91,37.93,37.89,37.9,32700.0,29.0584,29.0738,29.0431,29.0508,32700.0
2014-08-05 12:20:00,37.9,37.9,37.76,37.82,97300.0,29.0508,29.0508,28.9434,28.9894,97300.0
2014-08-05 12:30:00,37.81,37.83,37.76,37.78,77600.0,28.9818,28.9971,28.9434,28.9588,77600.0
2014-08-05 12:40:00,37.77,37.82,37.77,37.8,48100.0,28.9511,28.9894,28.9511,28.9741,48100.0
2014-08-05 12:50:00,37.8,37.84,37.79,37.83,15400.0,28.9741,29.0048,28.9664,28.9971,15400.0
2014-08-05 13:00:00,37.82,37.89,37.82,37.88,72400.0,28.9894,29.0431,28.9894,29.0354,72400.0
2014-08-05 13:10:00,37.87,37.91,37.84,37.9,26400.0,29.0278,29.0584,29.0048,29.0508,26400.0
2014-08-05 13:20:00,37.91,37.91,37.86,37.9,26600.0,29.0584,29.0584,29.0201,29.0508,26600.0
2014-08-05 13:30:00,37.89,37.89,37.68,37.68,83300.0,29.0431,29.0431,28.8821,28.8821,83300.0
2014-08-05 13:40:00,37.68,37.76,37.62,37.69,264100.0,28.8821,28.9434,28.8361,28.8898,264100.0
2014-08-05 13:50:00,37.69,37.72,37.63,37.67,166300.0,28.8898,28.9128,28.8438,28.8745,166300.0
2014-08-05 14:00:00,37.66,37.68,37.56,37.57,125300.0,28.8668,28.8821,28.7901,28.7978,125300.0
2014-08-05 14:10:00,37.58,37.68,37.58,37.64,336100.0,28.8055,28.8821,28.8055,28.8515,336100.0
2014-08-05 14:20:00,37.64,37.7,37.6,37.69,157700.0,28.8515,28.8975,28.8208,28.8898,157700.0
2014-08-05 14:30:00,37.69,37.76,37.68,37.68,38200.0,28.8898,28.9434,28.8821,28.8821,38200.0
2014-08-05 14:40:00,37.67,37.7,37.64,37.67,54900.0,28.8745,28.8975,28.8515,28.8745,54900.0
2014-08-05 14:50:00,37.66,37.69,37.64,37.64,30600.0,28.8668,28.8898,28.8515,28.8515,30600.0
2014-08-05 15:00:00,37.64,37.64,37.58,37.59,104900.0,28.8515,28.8515,28.8055,28.8131,104900.0
2014-08-05 15:10:00,37.59,37.66,37.57,37.66,58400.0,28.8131,28.8668,28.7978,28.8668,58400.0
2014-08-05 15:20:00,37.65,37.69,37.65,37.65,212200.0,28.8591,28.8898,28.8591,28.8591,212200.0
2014-08-05 15:30:00,37.66,37.76,37.66,37.73,78700.0,28.8668,28.9434,28.8668,28.9204,78700.0
2014-08-05 15:40:00,37.74,37.76,37.72,37.73,75100.0,28.9281,28.9434,28.9128,28.9204,75100.0
2014-08-05 15:50:00,37.73,37.75,37.7,37.73,111500.0,28.9204,28.9358,28.8975,28.9204,111500.0
2014-08-06 09:30:00,37.42,37.75,37.42,37.73,372600.0,28.6828,28.9358,28.6828,28.9204,372600.0
2014-08-06 09:40:00,37.73,37.94,37.7,37.91,169800.0,28.9204,29.0814,28.8975,29.0584,169800.0
2014-08-06 09:50:00,37.91,37.95,37.77,37.81,70700.0,29.0584,29.0891,28.9511,28.9818,70700.0
2014-08-06 10:00:00,37.81,37.98,37.81,37.97,99000.0,28.9818,29.1121,28.9818,29.1044,99000.0
2014-08-06 10:10:00,37.97,37.98,37.8,37.81,198100.0,29.1044,29.1121,28.9741,28.9818,198100.0
2014-08-06 10:20:00,37.81,37.98,37.8,37.98,25600.0,28.9818,29.1121,28.9741,29.1121,25600.0
2014-08-06 10:30:00,37.99,38.01,37.9,37.93,23400.0,29.1197,29.1351,29.0508,29.0738,23400.0
2014-08-06 10:40:00,37.94,37.95,37.86,37.92,59000.0,29.0814,29.0891,29.0201,29.0661,59000.0
2014-08-06 10:50:00,37.92,38.07,37.92,38.06,19300.0,29.0661,29.1811,29.0661,29.1734,19300.0
2014-08-06 11:00:00,38.04,38.08,38.0,38.01,89000.0,29.1581,29.1887,29.1274,29.1351,89000.0
2014-08-06 11:10:00,38.0,38.02,37.98,37.99,14200.0,29.1274,29.1427,29.1121,29.1197,14200.0
2014-08-06 11:20:00,37.99,38.03,37.97,37.97,14000.0,29.1197,29.1504,29.1044,29.1044,14000.0
2014-08-06 11:30:00,37.97,38.05,37.97,37.99,19400.0,29.1044,29.1657,29.1044,29.1197,19400.0
2014-08-06 11:40:00,37.99,38.09,37.99,38.07,10500.0,29.1197,29.1964,29.1197,29.1811,10500.0
2014-08-06 11:50:00,38.07,38.1,38.05,38.07,15800.0,29.1811,29.2041,29.1657,29.1811,15800.0
2014-08-06 12:00:00,38.09,38.11,38.07,38.1,182400.0,29.1964,29.2117,29.1811,29.2041,182400.0
2014-08-06 12:10:00,38.11,38.11,38.02,38.04,132700.0,29.2117,29.2117,29.1427,29.1581,132700.0
2014-08-06 12:20:00,38.03,38.11,38.01,38.07,60200.0,29.1504,29.2117,29.1351,29.1811,60200.0
2014-08-06 12:30:00,38.08,38.12,38.08,38.09,22300.0,29.1887,29.2194,29.1887,29.1964,22300.0
2014-08-06 12:40:00,38.09,38.09,38.03,38.04,9300.0,29.1964,29.1964,29.1504,29.1581,9300.0
2014-08-06 12:50:00,38.03,38.07,38.02,38.02,21100.0,29.1504,29.1811,29.1427,29.1427,21100.0
2014-08-06 13:00:00,38.02,38.02,37.89,37.91,261700.0,29.1427,29.1427,29.0431,29.0584,261700.0
2014-08-06 13:10:00,37.91,37.95,37.9,37.95,60600.0,29.0584,29.0891,29.0508,29.0891,60600.0
2014-08-06 13:20:00,37.95,37.95,37.86,37.86,100900.0,29.0891,29.0891,29.0201,29.0201,100900.0
2014-08-06 13:30:00,37.86,37.94,37.84,37.93,69200.0,29.0201,29.0814,29.0048,29.0738,69200.0
2014-08-06 13:40:00,37.93,37.94,37.87,37.87,39700.0,29.0738,29.0814,29.0278,29.0278,39700.0
2014-08-06 13:50:00,37.87,37.87,37.82,37.85,12200.0,29.0278,29.0278,28.9894,29.0124,12200.0
2014-08-06 14:00:00,37.84,37.9,37.82,37.88,53700.0,29.0048,29.0508,28.9894,29.0354,53700.0
2014-08-06 14:10:00,37.87,37.9,37.85,37.9,6800.0,29.0278,29.0508,29.0124,29.0508,6800.0
2014-08-06 14:20:00,37.89,37.93,37.88,37.92,49100.0,29.0431,29.0738,29.0354,29.0661,49100.0
2014-08-06 14:30:00,37.92,37.92,37.86,37.88,16400.0,29.0661,29.0661,29.0201,29.0354,16400.0
2014-08-06 14:40:00,37.88,37.94,37.88,37.92,22900.0,29.0354,29.0814,29.0354,29.0661,22900.0
2014-08-06 14:50:00,37.92,37.93,37.89,37.89,13500.0,29.0661,29.0738,29.0431,29.0431,13500.0
2014-08-06 15:00:00,37.9,37.94,37.9,37.92,15400.0,29.0508,29.0814,29.0508,29.0661,15400.0
2014-08-06 15:10:00,37.92,37.93,37.89,37.9,9600.0,29.0661,29.0738,29.0431,29.0508,9600.0
2014-08-06 15:20:00,37.9,37.95,37.89,37.95,179400.0,29.0508,29.0891,29.0431,29.0891,179400.0
2014-08-06 15:30:00,37.94,37.95,37.91,37.94,266400.0,29.0814,29.0891,29.0584,29.0814,266400.0
2014-08-06 15:40:00,37.94,37.97,37.93,37.96,33200.0,29.0814,29.1044,29.0738,29.0967,33200.0
2014-08-06 15:50:00,37.96,38.01,37.95,37.97,387600.0,29.0967,29.1351,29.0891,29.1044,387600.0
2014-08-07 09:30:00,38.1,38.14,37.99,38.0,74500.0,29.2041,29.2347,29.1197,29.1274,74500.0
2014-08-07 09:40:00,37.99,38.02,37.91,37.92,143200.0,29.1197,29.1427,29.0584,29.0661,143200.0
2014-08-07 09:50:00,37.93,38.05,37.93,37.97,16300.0,29.0738,29.1657,29.0738,29.1044,16300.0
2014-08-07 10:00:00,38.0,38.05,37.96,38.0,72200.0,29.1274,29.1657,29.0967,29.1274,72200.0
2014-08-07 10:10:00,37.99,38.0,37.91,37.92,60000.0,29.1197,29.1274,29.0584,29.0661,60000.0
2014-08-07 10:20:00,37.93,37.94,37.89,37.91,222100.0,29.0738,29.0814,29.0431,29.0584,222100.0
2014-08-07 10:30:00,37.9,37.98,37.88,37.95,67100.0,29.0508,29.1121,29.0354,29.0891,67100.0
2014-08-07 10:40:00,37.95,37.98,37.84,37.85,39400.0,29.0891,29.1121,29.0048,29.0124,39400.0
2014-08-07 10:50:00,37.85,37.85,37.74,37.8,33800.0,29.0124,29.0124,28.9281,28.9741,33800.0
2014-08-07 11:00:00,37.8,37.8,37.68,37.74,56900.0,28.9741,28.9741,28.8821,28.9281,56900.0
2014-08-07 11:10:00,37.73,37.73,37.61,37.69,102800.0,28.9204,28.9204,28.8285,28.8898,102800.0
2014-08-07 11:20:00,37.69,37.72,37.58,37.61,54400.0,28.8898,28.9128,28.8055,28.8285,54400.0
2014-08-07 11:30:00,37.6,37.62,37.56,37.59,51600.0,28.8208,28.8361,28.7901,28.8131,51600.0
2014-08-07 11:40:00,37.59,37.59,37.49,37.52,132500.0,28.8131,28.8131,28.7365,28.7595,132500.0
2014-08-07 11:50:00,37.52,37.58,37.51,37.57,155400.0,28.7595,28.8055,28.7518,28.7978,155400.0
2014-08-07 12:00:00,37.56,37.62,37.54,37.62,40700.0,28.7901,28.8361,28.7748,28.8361,40700.0
2014-08-07 12:10:00,37.63,37.63,37.53,37.54,81400.0,28.8438,28.8438,28.7671,28.7748,81400.0
2014-08-07 12:20:00,37.55,37.63,37.52,37.57,30100.0,28.7825,28.8438,28.7595,28.7978,30100.0
2014-08-07 12:30:00,37.56,37.56,37.47,37.51,112700.0,28.7901,28.7901,28.7212,28.7518,112700.0
2014-08-07 12:40:00,37.52,37.59,37.51,37.58,10600.0,28.7595,28.8131,28.7518,28.8055,10600.0
2014-08-07 12:50:00,37.57,37.59,37.55,37.57,10700.0,28.7978,28.8131,28.7825,28.7978,10700.0
2014-08-07 13:00:00,37.58,37.66,37.58,37.65,15200.0,28.8055,28.8668,28.8055,28.8591,15200.0
2014-08-07 13:10:00,37.65,37.66,37.61,37.61,15400.0,28.8591,28.8668,28.8285,28.8285,15400.0
2014-08-07 13:20:00,37.61,37.64,37.58,37.63,38500.0,28.8285,28.8515,28.8055,28.8438,38500.0
2014-08-07 13:30:00,37.64,37.66,37.61,37.66,4200.0,28.8515,28.8668,28.8285,28.8668,4200.0
2014-08-07 13:40:00,37.67,37.68,37.64,37.65,10300.0,28.8745,28.8821,28.8515,28.8591,10300.0
2014-08-07 13:50:00,37.65,37.7,37.64,37.69,16200.0,28.8591,28.8975,28.8515,28.8898,16200.0
2014-08-07 14:00:00,37.68,37.71,37.63,37.7,44600.0,28.8821,28.9051,28.8438,28.8975,44600.0
2014-08-07 14:10:00,37.69,37.69,37.63,37.64,17200.0,28.8898,28.8898,28.8438,28.8515,17200.0
2014-08-07 14:20:00,37.64,37.67,37.61,37.63,25900.0,28.8515,28.8745,28.8285,28.8438,25900.0
2014-08-07 14:30:00,37.62,37.63,37.59,37.61,25400.0,28.8361,28.8438,28.8131,28.8285,25400.0
2014-08-07 14:40:00,37.61,37.66,37.61,37.63,41300.0,28.8285,28.8668,28.8285,28.8438,41300.0
2014-08-07 14:50:00,37.62,37.64,37.56,37.57,103400.0,28.8361,28.8515,28.7901,28.7978,103400.0
2014-08-07 15:00:00,37.55,37.6,37.53,37.56,69000.0,28.7825,28.8208,28.7671,28.7901,69000.0
2014-08-07 15:10:00,37.56,37.57,37.5,37.56,32800.0,28.7901,28.7978,28.7442,28.7901,32800.0
2014-08-07 15:20:00,37.55,37.55,37.48,37.54,90600.0,28.7825,28.7825,28.7288,28.7748,90600.0
2014-08-07 15:30:00,37.54,37.59,37.52,37.58,40500.0,28.7748,28.8131,28.7595,28.8055,40500.0
2014-08-07 15:40:00,37.58,37.6,37.57,37.58,78200.0,28.8055,28.8208,28.7978,28.8055,78200.0
2014-08-07 15:50:00,37.59,37.65,37.59,37.6,399500.0,28.8131,28.8591,28.8131,28.8208,399500.0
2014-08-08 09:30:00,37.76,37.76,37.59,37.62,85400.0,28.9434,28.9434,28.8131,28.8361,85400.0
2014-08-08 09:40:00,37.62,37.65,37.56,37.65,61400.0,28.8361,28.8591,28.7901,28.8591,61400.0
2014-08-08 09:50:00,37.64,37.73,37.64,37.65,48000.0,28.8515,28.9204,28.8515,28.8591,48000.0
2014-08-08 10:00:00,37.64,37.79,37.6,37.71,274800.0,28.8515,28.9664,28.8208,28.9051,274800.0
2014-08-08 10:10:00,37.72,37.75,37.64,37.66,39900.0,28.9128,28.9358,28.8515,28.8668,39900.0
2014-08-08 10:20:00,37.66,37.69,37.6,37.65,16100.0,28.8668,28.8898,28.8208,28.8591,16100.0
2014-08-08 10:30:00,37.64,37.71,37.6,37.69,28600.0,28.8515,28.9051,28.8208,28.8898,28600.0
2014-08-08 10:40:00,37.69,37.79,37.69,37.73,86400.0,28.8898,28.9664,28.8898,28.9204,86400.0
2014-08-08 10:50:00,37.72,37.76,37.71,37.74,21300.0,28.9128,28.9434,28.9051,28.9281,21300.0
2014-08-08 11:00:00,37.74,37.81,37.72,37.78,21800.0,28.9281,28.9818,28.9128,28.9588,21800.0
2014-08-08 11:10:00,37.79,37.84,37.79,37.81,26200.0,28.9664,29.0048,28.9664,28.9818,26200.0
2014-08-08 11:20:00,37.8,37.81,37.76,37.81,30300.0,28.9741,28.9818,28.9434,28.9818,30300.0
2014-08-08 11:30:00,37.81,37.84,37.8,37.83,8800.0,28.9818,29.0048,28.9741,28.9971,8800.0
2014-08-08 11:40:00,37.82,37.82,37.77,37.77,9700.0,28.9894,28.9894,28.9511,28.9511,9700.0
2014-08-08 11:50:00,37.76,37.79,37.75,37.78,14100.0,28.9434,28.9664,28.9358,28.9588,14100.0
2014-08-08 12:00:00,37.77,37.77,37.74,37.76,24800.0,28.9511,28.9511,28.9281,28.9434,24800.0
2014-08-08 12:10:00,37.76,37.77,37.71,37.72,7900.0,28.9434,28.9511,28.9051,28.9128,7900.0
2014-08-08 12:20:00,37.71,37.74,37.68,37.69,17300.0,28.9051,28.9281,28.8821,28.8898,17300.0
2014-08-08 12:30:00,37.68,37.69,37.66,37.69,10100.0,28.8821,28.8898,28.8668,28.8898,10100.0
2014-08-08 12:40:00,37.69,37.69,37.65,37.65,18200.0,28.8898,28.8898,28.8591,28.8591,18200.0
2014-08-08 12:50:00,37.65,37.65,37.63,37.63,7700.0,28.8591,28.8591,28.8438,28.8438,7700.0
2014-08-08 13:00:00,37.63,37.67,37.63,37.66,14800.0,28.8438,28.8745,28.8438,28.8668,14800.0
2014-08-08 13:10:00,37.65,37.7,37.64,37.69,40700.0,28.8591,28.8975,28.8515,28.8898,40700.0
2014-08-08 13:20:00,37.7,37.82,37.7,37.79,82700.0,28.8975,28.9894,28.8975,28.9664,82700.0
2014-08-08 13:30:00,37.79,37.79,37.74,37.76,26100.0,28.9664,28.9664,28.9281,28.9434,26100.0
2014-08-08 13:40:00,37.77,37.83,37.77,37.8,233000.0,28.9511,28.9971,28.9511,28.9741,233000.0
2014-08-08 13:50:00,37.8,37.8,37.73,37.76,70200.0,28.9741,28.9741,28.9204,28.9434,70200.0
2014-08-08 14:00:00,37.77,37.79,37.76,37.76,35700.0,28.9511,28.9664,28.9434,28.9434,35700.0
2014-08-08 14:10:00,37.76,37.76,37.7,37.72,19300.0,28.9434,28.9434,28.8975,28.9128,19300.0
2014-08-08 14:20:00,37.72,37.77,37.71,37.77,18700.0,28.9128,28.9511,28.9051,28.9511,18700.0
2014-08-08 14:30:00,37.77,37.78,37.76,37.78,12200.0,28.9511,28.9588,28.9434,28.9588,12200.0
2014-08-08 14:40:00,37.78,37.78,37.75,37.76,14000.0,28.9588,28.9588,28.9358,28.9434,14000.0
2014-08-08 14:50:00,37.77,37.78,37.75,37.75,9500.0,28.9511,28.9588,28.9358,28.9358,9500.0
2014-08-08 15:00:00,37.75,37.77,37.73,37.77,19100.0,28.9358,28.9511,28.9204,28.9511,19100.0
2014-08-08 15:10:00,37.76,37.8,37.75,37.79,19300.0,28.9434,28.9741,28.9358,28.9664,19300.0
2014-08-08 15:20:00,37.79,37.83,37.78,37.82,29400.0,28.9664,28.9971,28.9588,28.9894,29400.0
2014-08-08 15:30:00,37.83,37.84,37.8,37.83,46600.0,28.9971,29.0048,28.9741,28.9971,46600.0
2014-08-08 15:40:00,37.83,37.84,37.8,37.81,48200.0,28.9971,29.0048,28.9741,28.9818,48200.0
2014-08-08 15:50:00,37.82,37.83,37.8,37.81,68900.0,28.9894,28.9971,28.9741,28.9818,68900.0
2014-08-11 09:30:00,38.1,38.1,37.77,37.82,79700.0,29.2041,29.2041,28.9511,28.9894,79700.0
2014-08-11 09:40:00,37.81,37.84,37.77,37.8,97600.0,28.9818,29.0048,28.9511,28.9741,97600.0
2014-08-11 09:50:00,37.81,37.95,37.8,37.92,98700.0,28.9818,29.0891,28.9741,29.0661,98700.0
2014-08-11 10:00:00,37.93,38.02,37.92,38.01,238100.0,29.0738,29.1427,29.0661,29.1351,238100.0
2014-08-11 10:10:00,38.01,38.03,37.95,37.97,29300.0,29.1351,29.1504,29.0891,29.1044,29300.0
2014-08-11 10:20:00,37.96,37.99,37.88,37.92,298000.0,29.0967,29.1197,29.0354,29.0661,298000.0
2014-08-11 10:30:00,37.92,38.01,37.9,38.0,23800.0,29.0661,29.1351,29.0508,29.1274,23800.0
2014-08-11 10:40:00,38.01,38.02,37.98,38.02,63500.0,29.1351,29.1427,29.1121,29.1427,63500.0
2014-08-11 10:50:00,38.02,38.02,37.96,37.98,62000.0,29.1427,29.1427,29.0967,29.1121,62000.0
2014-08-11 11:00:00,37.97,38.02,37.94,38.02,90800.0,29.1044,29.1427,29.0814,29.1427,90800.0
2014-08-11 11:10:00,38.03,38.2,38.03,38.19,81200.0,29.1504,29.2807,29.1504,29.273,81200.0
2014-08-11 11:20:00,38.2,38.22,38.15,38.15,13500.0,29.2807,29.296,29.2424,29.2424,13500.0
2014-08-11 11:30:00,38.16,38.17,38.12,38.13,17300.0,29.25,29.2577,29.2194,29.2271,17300.0
2014-08-11 11:40:00,38.13,38.19,38.13,38.14,33000.0,29.2271,29.273,29.2271,29.2347,33000.0
2014-08-11 11:50:00,38.15,38.15,38.13,38.15,6600.0,29.2424,29.2424,29.2271,29.2424,6600.0
2014-08-11 12:00:00,38.16,38.16,38.1,38.12,15100.0,29.25,29.25,29.2041,29.2194,15100.0
2014-08-11 12:10:00,38.12,38.12,38.1,38.12,34200.0,29.2194,29.2194,29.2041,29.2194,34200.0
2014-08-11 12:20:00,38.11,38.17,38.11,38.14,11000.0,29.2117,29.2577,29.2117,29.2347,11000.0
2014-08-11 12:30:00,38.13,38.16,38.13,38.14,8100.0,29.2271,29.25,29.2271,29.2347,8100.0
2014-08-11 12:40:00,38.15,38.17,38.14,38.14,19500.0,29.2424,29.2577,29.2347,29.2347,19500.0
2014-08-11 12:50:00,38.14,38.15,38.12,38.12,37400.0,29.2347,29.2424,29.2194,29.2194,37400.0
2014-08-11 13:00:00,38.11,38.13,38.11,38.12,19700.0,29.2117,29.2271,29.2117,29.2194,19700.0
2014-08-11 13:10:00,38.11,38.12,38.09,38.11,37900.0,29.2117,29.2194,29.1964,29.2117,37900.0
2014-08-11 13:20:00,38.11,38.12,38.02,38.02,53800.0,29.2117,29.2194,29.1427,29.1427,53800.0
2014-08-11 13:30:00,38.02,38.06,38.01,38.05,90500.0,29.1427,29.1734,29.1351,29.1657,90500.0
2014-08-11 13:40:00,38.04,38.06,38.01,38.02,16300.0,29.1581,29.1734,29.1351,29.1427,16300.0
2014-08-11 13:50:00,38.03,38.04,37.95,37.97,46400.0,29.1504,29.1581,29.0891,29.1044,46400.0
2014-08-11 14:00:00,37.97,37.97,37.93,37.97,29300.0,29.1044,29.1044,29.0738,29.1044,29300.0
2014-08-11 14:10:00,37.96,37.99,37.92,37.98,24600.0,29.0967,29.1197,29.0661,29.1121,24600.0
2014-08-11 14:20:00,37.97,37.97,37.93,37.93,14500.0,29.1044,29.1044,29.0738,29.0738,14500.0
2014-08-11 14:30:00,37.92,37.94,37.9,37.92,28200.0,29.0661,29.0814,29.0508,29.0661,28200.0
2014-08-11 14:40:00,37.93,37.95,37.91,37.91,44300.0,29.0738,29.0891,29.0584,29.0584,44300.0
2014-08-11 14:50:00,37.93,37.93,37.9,37.91,29400.0,29.0738,29.0738,29.0508,29.0584,29400.0
2014-08-11 15:00:00,37.91,37.97,37.91,37.96,28200.0,29.0584,29.1044,29.0584,29.0967,28200.0
2014-08-11 15:10:00,37.95,37.96,37.93,37.93,22900.0,29.0891,29.0967,29.0738,29.0738,22900.0
2014-08-11 15:20:00,37.93,37.95,37.91,37.92,47200.0,29.0738,29.0891,29.0584,29.0661,47200.0
2014-08-11 15:30:00,37.92,37.94,37.92,37.92,13800.0,29.0661,29.0814,29.0661,29.0661,13800.0
2014-08-11 15:40:00,37.92,37.94,37.91,37.93,57900.0,29.0661,29.0814,29.0584,29.0738,57900.0
2014-08-11 15:50:00,37.92,37.95,37.91,37.95,68600.0,29.0661,29.0891,29.0584,29.0891,68600.0
2014-08-12 09:30:00,37.84,37.98,37.79,37.98,151600.0,29.0048,29.1121,28.9664,29.1121,151600.0
2014-08-12 09:40:00,37.97,38.0,37.94,37.98,48300.0,29.1044,29.1274,29.0814,29.1121,48300.0
2014-08-12 09:50:00,37.99,38.02,37.92,38.01,29300.0,29.1197,29.1427,29.0661,29.1351,29300.0
2014-08-12 10:00:00,38.0,38.08,37.93,37.99,291500.0,29.1274,29.1887,29.0738,29.1197,291500.0
2014-08-12 10:10:00,37.98,38.05,37.98,38.04,45900.0,29.1121,29.1657,29.1121,29.1581,45900.0
2014-08-12 10:20:00,38.04,38.1,38.0,38.04,35300.0,29.1581,29.2041,29.1274,29.1581,35300.0
2014-08-12 10:30:00,38.04,38.04,37.99,38.02,167500.0,29.1581,29.1581,29.1197,29.1427,167500.0
2014-08-12 10:40:00,38.01,38.04,37.91,37.91,57900.0,29.1351,29.1581,29.0584,29.0584,57900.0
2014-08-12 10:50:00,37.91,37.97,37.91,37.96,9400.0,29.0584,29.1044,29.0584,29.0967,9400.0
2014-08-12 11:00:00,37.95,37.95,37.86,37.89,16100.0,29.0891,29.0891,29.0201,29.0431,16100.0
2014-08-12 11:10:00,37.89,37.93,37.88,37.9,10500.0,29.0431,29.0738,29.0354,29.0508,10500.0
2014-08-12 11:20:00,37.9,37.92,37.89,37.91,9300.0,29.0508,29.0661,29.0431,29.0584,9300.0
2014-08-12 11:30:00,37.91,37.92,37.9,37.9,5600.0,29.0584,29.0661,29.0508,29.0508,5600.0
2014-08-12 11:40:00,37.91,37.92,37.89,37.9,9100.0,29.0584,29.0661,29.0431,29.0508,9100.0
2014-08-12 11:50:00,37.92,37.92,37.88,37.89,6400.0,29.0661,29.0661,29.0354,29.0431,6400.0
2014-08-12 12:00:00,37.88,37.88,37.81,37.84,37700.0,29.0354,29.0354,28.9818,29.0048,37700.0
2014-08-12 12:10:00,37.85,37.89,37.84,37.87,14500.0,29.0124,29.0431,29.0048,29.0278,14500.0
2014-08-12 12:20:00,37.86,37.87,37.83,37.83,29900.0,29.0201,29.0278,28.9971,28.9971,29900.0
2014-08-12 12:30:00,37.83,37.89,37.83,37.89,17700.0,28.9971,29.0431,28.9971,29.0431,17700.0
2014-08-12 12:40:00,37.88,37.9,37.86,37.88,22400.0,29.0354,29.0508,29.0201,29.0354,22400.0
2014-08-12 12:50:00,37.88,37.88,37.84,37.84,13500.0,29.0354,29.0354,29.0048,29.0048,13500.0
2014-08-12 13:00:00,37.85,37.87,37.85,37.86,9300.0,29.0124,29.0278,29.0124,29.0201,9300.0
2014-08-12 13:10:00,37.87,37.87,37.82,37.82,12600.0,29.0278,29.0278,28.9894,28.9894,12600.0
2014-08-12 13:20:00,37.83,37.83,37.78,37.79,21100.0,28.9971,28.9971,28.9588,28.9664,21100.0
2014-08-12 13:30:00,37.79,37.79,37.75,37.78,26700.0,28.9664,28.9664,28.9358,28.9588,26700.0
2014-08-12 13:40:00,37.78,37.79,37.74,37.75,11700.0,28.9588,28.9664,28.9281,28.9358,11700.0
2014-08-12 13:50:00,37.76,37.8,37.75,37.75,18200.0,28.9434,28.9741,28.9358,28.9358,18200.0
2014-08-12 14:00:00,37.75,37.76,37.7,37.7,14900.0,28.9358,28.9434,28.8975,28.8975,14900.0
2014-08-12 14:10:00,37.7,37.72,37.67,37.69,12400.0,28.8975,28.9128,28.8745,28.8898,12400.0
2014-08-12 14:20:00,37.7,37.71,37.65,37.66,42800.0,28.8975,28.9051,28.8591,28.8668,42800.0
2014-08-12 14:30:00,37.66,37.7,37.63,37.7,17000.0,28.8668,28.8975,28.8438,28.8975,17000.0
2014-08-12 14:40:00,37.7,37.7,37.63,37.63,33900.0,28.8975,28.8975,28.8438,28.8438,33900.0
2014-08-12 14:50:00,37.64,37.68,37.64,37.65,36600.0,28.8515,28.8821,28.8515,28.8591,36600.0
2014-08-12 15:00:00,37.66,37.71,37.64,37.7,42400.0,28.8668,28.9051,28.8515,28.8975,42400.0
2014-08-12 15:10:00,37.7,37.73,37.68,37.68,26000.0,28.8975,28.9204,28.8821,28.8821,26000.0
2014-08-12 15:20:00,37.68,37.71,37.67,37.7,10000.0,28.8821,28.9051,28.8745,28.8975,10000.0
2014-08-12 15:30:00,37.69,37.73,37.68,37.72,17000.0,28.8898,28.9204,28.8821,28.9128,17000.0
2014-08-12 15:40:00,37.72,37.78,37.72,37.77,38500.0,28.9128,28.9588,28.9128,28.9511,38500.0
2014-08-12 15:50:00,37.77,37.82,37.76,37.82,178100.0,28.9511,28.9894,28.9434,28.9894,178100.0
2014-08-13 09:30:00,37.91,38.04,37.91,38.0,74000.0,29.0584,29.1581,29.0584,29.1274,74000.0
2014-08-13 09:40:00,38.02,38.03,37.9,37.92,54800.0,29.1427,29.1504,29.0508,29.0661,54800.0
2014-08-13 09:50:00,37.9,37.98,37.9,37.93,73000.0,29.0508,29.1121,29.0508,29.0738,73000.0
2014-08-13 10:00:00,37.95,38.03,37.94,37.99,15100.0,29.0891,29.1504,29.0814,29.1197,15100.0
2014-08-13 10:10:00,37.99,38.02,37.96,37.99,115600.0,29.1197,29.1427,29.0967,29.1197,115600.0
2014-08-13 10:20:00,37.99,38.07,37.99,38.03,18700.0,29.1197,29.1811,29.1197,29.1504,18700.0
2014-08-13 10:30:00,38.03,38.09,38.02,38.08,10300.0,29.1504,29.1964,29.1427,29.1887,10300.0
2014-08-13 10:40:00,38.09,38.1,38.06,38.09,12400.0,29.1964,29.2041,29.1734,29.1964,12400.0
2014-08-13 10:50:00,38.1,38.11,38.07,38.11,25700.0,29.2041,29.2117,29.1811,29.2117,25700.0
2014-08-13 11:00:00,38.11,38.2,38.11,38.2,29100.0,29.2117,29.2807,29.2117,29.2807,29100.0
2014-08-13 11:10:00,38.2,38.22,38.18,38.21,14100.0,29.2807,29.296,29.2654,29.2884,14100.0
2014-08-13 11:20:00,38.2,38.21,38.16,38.17,26400.0,29.2807,29.2884,29.25,29.2577,26400.0
2014-08-13 11:30:00,38.18,38.25,38.18,38.19,45100.0,29.2654,29.319,29.2654,29.273,45100.0
2014-08-13 11:40:00,38.2,38.23,38.18,38.21,31100.0,29.2807,29.3037,29.2654,29.2884,31100.0
2014-08-13 11:50:00,38.21,38.21,38.16,38.16,15000.0,29.2884,29.2884,29.25,29.25,15000.0
2014-08-13 12:00:00,38.16,38.17,38.11,38.12,9400.0,29.25,29.2577,29.2117,29.2194,9400.0
2014-08-13 12:10:00,38.12,38.14,38.11,38.12,11600.0,29.2194,29.2347,29.2117,29.2194,11600.0
2014-08-13 12:20:00,38.12,38.14,38.12,38.14,19500.0,29.2194,29.2347,29.2194,29.2347,19500.0
2014-08-13 12:30:00,38.14,38.15,38.13,38.13,6500.0,29.2347,29.2424,29.2271,29.2271,6500.0
2014-08-13 12:40:00,38.14,38.15,38.09,38.13,34400.0,29.2347,29.2424,29.1964,29.2271,34400.0
2014-08-13 12:50:00,38.12,38.13,38.08,38.08,11300.0,29.2194,29.2271,29.1887,29.1887,11300.0
2014-08-13 13:00:00,38.09,38.09,38.07,38.07,9800.0,29.1964,29.1964,29.1811,29.1811,9800.0
2014-08-13 13:10:00,38.08,38.08,38.05,38.05,4500.0,29.1887,29.1887,29.1657,29.1657,4500.0
2014-08-13 13:20:00,38.05,38.05,38.03,38.03,13600.0,29.1657,29.1657,29.1504,29.1504,13600.0
2014-08-13 13:30:00,38.03,38.07,38.03,38.05,4800.0,29.1504,29.1811,29.1504,29.1657,4800.0
2014-08-13 13:40:00,38.06,38.07,38.02,38.03,12200.0,29.1734,29.1811,29.1427,29.1504,12200.0
2014-08-13 13:50:00,38.02,38.04,38.02,38.03,7000.0,29.1427,29.1581,29.1427,29.1504,7000.0
2014-08-13 14:00:00,38.02,38.02,37.95,37.96,36100.0,29.1427,29.1427,29.0891,29.0967,36100.0
2014-08-13 14:10:00,37.96,37.98,37.94,37.97,11200.0,29.0967,29.1121,29.0814,29.1044,11200.0
2014-08-13 14:20:00,37.96,37.99,37.94,37.98,21300.0,29.0967,29.1197,29.0814,29.1121,21300.0
2014-08-13 14:30:00,37.98,38.0,37.97,38.0,6200.0,29.1121,29.1274,29.1044,29.1274,6200.0
2014-08-13 14:40:00,38.0,38.01,38.0,38.01,8100.0,29.1274,29.1351,29.1274,29.1351,8100.0
2014-08-13 14:50:00,38.01,38.03,38.01,38.03,32600.0,29.1351,29.1504,29.1351,29.1504,32600.0
2014-08-13 15:00:00,38.02,38.04,38.01,38.02,24800.0,29.1427,29.1581,29.1351,29.1427,24800.0
2014-08-13 15:10:00,38.02,38.04,38.01,38.04,35700.0,29.1427,29.1581,29.1351,29.1581,35700.0
2014-08-13 15:20:00,38.03,38.05,38.03,38.05,8100.0,29.1504,29.1657,29.1504,29.1657,8100.0
2014-08-13 15:30:00,38.05,38.07,38.04,38.06,68400.0,29.1657,29.1811,29.1581,29.1734,68400.0
2014-08-13 15:40:00,38.06,38.12,38.06,38.12,312800.0,29.1734,29.2194,29.1734,29.2194,312800.0
2014-08-13 15:50:00,38.12,38.13,38.11,38.12,71100.0,29.2194,29.2271,29.2117,29.2194,71100.0
2014-08-14 09:30:00,38.13,38.3,38.13,38.29,70300.0,29.2271,29.3574,29.2271,29.3497,70300.0
2014-08-14 09:40:00,38.29,38.33,38.24,38.28,200100.0,29.3497,29.3804,29.3114,29.342,200100.0
2014-08-14 09:50:00,38.29,38.29,38.24,38.27,73200.0,29.3497,29.3497,29.3114,29.3344,73200.0
2014-08-14 10:00:00,38.27,38.28,38.18,38.2,79800.0,29.3344,29.342,29.2654,29.2807,79800.0
2014-08-14 10:10:00,38.21,38.29,38.19,38.26,31700.0,29.2884,29.3497,29.273,29.3267,31700.0
2014-08-14 10:20:00,38.26,38.28,38.23,38.24,43400.0,29.3267,29.342,29.3037,29.3114,43400.0
2014-08-14 10:30:00,38.25,38.29,38.25,38.27,21100.0,29.319,29.3497,29.319,29.3344,21100.0
2014-08-14 10:40:00,38.27,38.29,38.24,38.24,107500.0,29.3344,29.3497,29.3114,29.3114,107500.0
2014-08-14 10:50:00,38.24,38.24,38.18,38.18,50200.0,29.3114,29.3114,29.2654,29.2654,50200.0
2014-08-14 11:00:00,38.19,38.24,38.18,38.22,69300.0,29.273,29.3114,29.2654,29.296,69300.0
2014-08-14 11:10:00,38.22,38.24,38.22,38.22,14000.0,29.296,29.3114,29.296,29.296,14000.0
2014-08-14 11:20:00,38.22,38.25,38.22,38.22,28800.0,29.296,29.319,29.296,29.296,28800.0
2014-08-14 11:30:00,38.22,38.22,38.17,38.17,43200.0,29.296,29.296,29.2577,29.2577,43200.0
2014-08-14 11:40:00,38.17,38.2,38.17,38.2,26300.0,29.2577,29.2807,29.2577,29.2807,26300.0
2014-08-14 11:50:00,38.21,38.23,38.2,38.23,6200.0,29.2884,29.3037,29.2807,29.3037,6200.0
2014-08-14 12:00:00,38.23,38.24,38.23,38.24,4700.0,29.3037,29.3114,29.3037,29.3114,4700.0
2014-08-14 12:10:00,38.25,38.26,38.25,38.26,5200.0,29.319,29.3267,29.319,29.3267,5200.0
2014-08-14 12:20:00,38.26,38.29,38.26,38.29,5900.0,29.3267,29.3497,29.3267,29.3497,5900.0
2014-08-14 12:30:00,38.29,38.29,38.26,38.27,44600.0,29.3497,29.3497,29.3267,29.3344,44600.0
2014-08-14 12:40:00,38.26,38.27,38.23,38.23,416200.0,29.3267,29.3344,29.3037,29.3037,416200.0
2014-08-14 12:50:00,38.23,38.27,38.22,38.23,11000.0,29.3037,29.3344,29.296,29.3037,11000.0
2014-08-14 13:00:00,38.23,38.23,38.2,38.2,47600.0,29.3037,29.3037,29.2807,29.2807,47600.0
2014-08-14 13:10:00,38.2,38.25,38.2,38.24,5600.0,29.2807,29.319,29.2807,29.3114,5600.0
2014-08-14 13:20:00,38.25,38.25,38.2,38.2,9400.0,29.319,29.319,29.2807,29.2807,9400.0
2014-08-14 13:30:00,38.19,38.19,38.17,38.19,6500.0,29.273,29.273,29.2577,29.273,6500.0
2014-08-14 13:40:00,38.19,38.2,38.11,38.12,48700.0,29.273,29.2807,29.2117,29.2194,48700.0
2014-08-14 13:50:00,38.12,38.13,38.09,38.11,19700.0,29.2194,29.2271,29.1964,29.2117,19700.0
2014-08-14 14:00:00,38.13,38.13,38.1,38.11,31900.0,29.2271,29.2271,29.2041,29.2117,31900.0
2014-08-14 14:10:00,38.1,38.12,38.08,38.09,25900.0,29.2041,29.2194,29.1887,29.1964,25900.0
2014-08-14 14:20:00,38.09,38.1,38.07,38.07,63700.0,29.1964,29.2041,29.1811,29.1811,63700.0
2014-08-14 14:30:00,38.07,38.09,38.05,38.08,48900.0,29.1811,29.1964,29.1657,29.1887,48900.0
2014-08-14 14:40:00,38.09,38.09,38.04,38.04,75800.0,29.1964,29.1964,29.1581,29.1581,75800.0
2014-08-14 14:50:00,38.04,38.06,38.03,38.05,28100.0,29.1581,29.1734,29.1504,29.1657,28100.0
2014-08-14 15:00:00,38.05,38.09,38.05,38.08,59200.0,29.1657,29.1964,29.1657,29.1887,59200.0
2014-08-14 15:10:00,38.08,38.09,38.06,38.07,130100.0,29.1887,29.1964,29.1734,29.1811,130100.0
2014-08-14 15:20:00,38.08,38.08,38.06,38.06,33700.0,29.1887,29.1887,29.1734,29.1734,33700.0
2014-08-14 15:30:00,38.07,38.09,38.04,38.05,124700.0,29.1811,29.1964,29.1581,29.1657,124700.0
2014-08-14 15:40:00,38.04,38.05,38.02,38.02,141900.0,29.1581,29.1657,29.1427,29.1427,141900.0
2014-08-14 15:50:00,38.03,38.03,38.02,38.02,421400.0,29.1504,29.1504,29.1427,29.1427,421400.0
2014-08-15 09:30:00,38.22,38.3,38.21,38.22,170000.0,29.296,29.3574,29.2884,29.296,170000.0
2014-08-15 09:40:00,38.21,38.28,38.2,38.24,399500.0,29.2884,29.342,29.2807,29.3114,399500.0
2014-08-15 09:50:00,38.25,38.26,38.21,38.24,69000.0,29.319,29.3267,29.2884,29.3114,69000.0
2014-08-15 10:00:00,38.25,38.32,38.25,38.31,26700.0,29.319,29.3727,29.319,29.365,26700.0
2014-08-15 10:10:00,38.31,38.32,38.24,38.26,54700.0,29.365,29.3727,29.3114,29.3267,54700.0
2014-08-15 10:20:00,38.27,38.31,38.27,38.3,5100.0,29.3344,29.365,29.3344,29.3574,5100.0
2014-08-15 10:30:00,38.3,38.35,38.3,38.34,16000.0,29.3574,29.3957,29.3574,29.388,16000.0
2014-08-15 10:40:00,38.33,38.34,38.03,38.07,245400.0,29.3804,29.388,29.1504,29.1811,245400.0
2014-08-15 10:50:00,38.06,38.06,37.84,38.02,81000.0,29.1734,29.1734,29.0048,29.1427,81000.0
2014-08-15 11:00:00,38.02,38.03,37.9,37.96,57100.0,29.1427,29.1504,29.0508,29.0967,57100.0
2014-08-15 11:10:00,37.95,38.04,37.95,37.98,88100.0,29.0891,29.1581,29.0891,29.1121,88100.0
2014-08-15 11:20:00,37.97,37.97,37.89,37.89,47000.0,29.1044,29.1044,29.0431,29.0431,47000.0
2014-08-15 11:30:00,37.91,37.92,37.86,37.92,19600.0,29.0584,29.0661,29.0201,29.0661,19600.0
2014-08-15 11:40:00,37.92,37.94,37.86,37.86,43900.0,29.0661,29.0814,29.0201,29.0201,43900.0
2014-08-15 11:50:00,37.87,37.87,37.61,37.68,88300.0,29.0278,29.0278,28.8285,28.8821,88300.0
2014-08-15 12:00:00,37.67,37.71,37.6,37.71,43800.0,28.8745,28.9051,28.8208,28.9051,43800.0
2014-08-15 12:10:00,37.71,37.72,37.62,37.67,32600.0,28.9051,28.9128,28.8361,28.8745,32600.0
2014-08-15 12:20:00,37.66,37.78,37.61,37.78,46100.0,28.8668,28.9588,28.8285,28.9588,46100.0
2014-08-15 12:30:00,37.77,37.77,37.68,37.76,33600.0,28.9511,28.9511,28.8821,28.9434,33600.0
2014-08-15 12:40:00,37.75,37.76,37.67,37.69,28900.0,28.9358,28.9434,28.8745,28.8898,28900.0
2014-08-15 12:50:00,37.69,37.72,37.66,37.68,18100.0,28.8898,28.9128,28.8668,28.8821,18100.0
2014-08-15 13:00:00,37.67,37.68,37.61,37.65,31300.0,28.8745,28.8821,28.8285,28.8591,31300.0
2014-08-15 13:10:00,37.66,37.68,37.63,37.65,13100.0,28.8668,28.8821,28.8438,28.8591,13100.0
2014-08-15 13:20:00,37.66,37.69,37.62,37.68,20800.0,28.8668,28.8898,28.8361,28.8821,20800.0
2014-08-15 13:30:00,37.68,37.68,37.63,37.65,16500.0,28.8821,28.8821,28.8438,28.8591,16500.0
2014-08-15 13:40:00,37.66,37.7,37.55,37.58,1278100.0,28.8668,28.8975,28.7825,28.8055,1278100.0
2014-08-15 13:50:00,37.57,37.6,37.56,37.58,145000.0,28.7978,28.8208,28.7901,28.8055,145000.0
2014-08-15 14:00:00,37.58,37.63,37.58,37.61,21900.0,28.8055,28.8438,28.8055,28.8285,21900.0
2014-08-15 14:10:00,37.61,37.63,37.6,37.63,25700.0,28.8285,28.8438,28.8208,28.8438,25700.0
2014-08-15 14:20:00,37.63,37.77,37.63,37.77,120100.0,28.8438,28.9511,28.8438,28.9511,120100.0
2014-08-15 14:30:00,37.78,37.81,37.75,37.77,19100.0,28.9588,28.9818,28.9358,28.9511,19100.0
2014-08-15 14:40:00,37.78,37.84,37.78,37.84,18500.0,28.9588,29.0048,28.9588,29.0048,18500.0
2014-08-15 14:50:00,37.83,37.84,37.78,37.79,15800.0,28.9971,29.0048,28.9588,28.9664,15800.0
2014-08-15 15:00:00,37.8,37.81,37.77,37.79,20600.0,28.9741,28.9818,28.9511,28.9664,20600.0
2014-08-15 15:10:00,37.79,37.81,37.78,37.78,23000.0,28.9664,28.9818,28.9588,28.9588,23000.0
2014-08-15 15:20:00,37.78,37.8,37.77,37.78,32500.0,28.9588,28.9741,28.9511,28.9588,32500.0
2014-08-15 15:30:00,37.77,37.82,37.76,37.8,68400.0,28.9511,28.9894,28.9434,28.9741,68400.0
2014-08-15 15:40:00,37.8,37.81,37.78,37.78,45700.0,28.9741,28.9818,28.9588,28.9588,45700.0
2014-08-15 15:50:00,37.79,37.84,37.79,37.81,258700.0,28.9664,29.0048,28.9664,28.9818,258700.0
2014-08-18 09:30:00,38.1,38.25,38.1,38.24,116600.0,29.2041,29.319,29.2041,29.3114,116600.0
2014-08-18 09:40:00,38.23,38.31,38.21,38.26,56600.0,29.3037,29.365,29.2884,29.3267,56600.0
2014-08-18 09:50:00,38.27,38.33,38.25,38.32,26400.0,29.3344,29.3804,29.319,29.3727,26400.0
2014-08-18 10:00:00,38.33,38.33,38.22,38.27,13300.0,29.3804,29.3804,29.296,29.3344,13300.0
2014-08-18 10:10:00,38.28,38.42,38.25,38.35,70400.0,29.342,29.4493,29.319,29.3957,70400.0
2014-08-18 10:20:00,38.35,38.4,38.35,38.37,32400.0,29.3957,29.434,29.3957,29.411,32400.0
2014-08-18 10:30:00,38.37,38.46,38.37,38.45,64600.0,29.411,29.48,29.411,29.4723,64600.0
2014-08-18 10:40:00,38.45,38.49,38.45,38.46,69300.0,29.4723,29.503,29.4723,29.48,69300.0
2014-08-18 10:50:00,38.47,38.5,38.45,38.49,24800.0,29.4877,29.5107,29.4723,29.503,24800.0
2014-08-18 11:00:00,38.49,38.52,38.43,38.43,45400.0,29.503,29.526,29.457,29.457,45400.0
2014-08-18 11:10:00,38.44,38.49,38.44,38.45,13400.0,29.4647,29.503,29.4647,29.4723,13400.0
2014-08-18 11:20:00,38.44,38.49,38.44,38.49,13900.0,29.4647,29.503,29.4647,29.503,13900.0
2014-08-18 11:30:00,38.5,38.5,38.46,38.47,11000.0,29.5107,29.5107,29.48,29.4877,11000.0
2014-08-18 11:40:00,38.48,38.48,38.42,38.42,11200.0,29.4953,29.4953,29.4493,29.4493,11200.0
2014-08-18 11:50:00,38.43,38.44,38.4,38.43,22000.0,29.457,29.4647,29.434,29.457,22000.0
2014-08-18 12:00:00,38.42,38.5,38.4,38.49,9100.0,29.4493,29.5107,29.434,29.503,9100.0
2014-08-18 12:10:00,38.49,38.5,38.47,38.47,10100.0,29.503,29.5107,29.4877,29.4877,10100.0
2014-08-18 12:20:00,38.47,38.48,38.47,38.47,8000.0,29.4877,29.4953,29.4877,29.4877,8000.0
2014-08-18 12:30:00,38.46,38.47,38.45,38.47,7500.0,29.48,29.4877,29.4723,29.4877,7500.0
2014-08-18 12:40:00,38.46,38.46,38.43,38.44,6500.0,29.48,29.48,29.457,29.4647,6500.0
2014-08-18 12:50:00,38.44,38.46,38.43,38.44,12000.0,29.4647,29.48,29.457,29.4647,12000.0
2014-08-18 13:00:00,38.44,38.46,38.43,38.45,8800.0,29.4647,29.48,29.457,29.4723,8800.0
2014-08-18 13:10:00,38.45,38.46,38.43,38.44,19600.0,29.4723,29.48,29.457,29.4647,19600.0
2014-08-18 13:20:00,38.43,38.44,38.41,38.43,13900.0,29.457,29.4647,29.4417,29.457,13900.0
2014-08-18 13:30:00,38.44,38.44,38.42,38.43,7700.0,29.4647,29.4647,29.4493,29.457,7700.0
2014-08-18 13:40:00,38.42,38.43,38.4,38.41,16600.0,29.4493,29.457,29.434,29.4417,16600.0
2014-08-18 13:50:00,38.42,38.42,38.38,38.38,13100.0,29.4493,29.4493,29.4187,29.4187,13100.0
2014-08-18 14:00:00,38.38,38.39,38.37,38.38,10000.0,29.4187,29.4263,29.411,29.4187,10000.0
2014-08-18 14:10:00,38.37,38.39,38.36,38.37,12800.0,29.411,29.4263,29.4034,29.411,12800.0
2014-08-18 14:20:00,38.36,38.38,38.35,38.37,22300.0,29.4034,29.4187,29.3957,29.411,22300.0
2014-08-18 14:30:00,38.36,38.37,38.32,38.32,8400.0,29.4034,29.411,29.3727,29.3727,8400.0
2014-08-18 14:40:00,38.32,38.35,38.31,38.34,16400.0,29.3727,29.3957,29.365,29.388,16400.0
2014-08-18 14:50:00,38.34,38.34,38.32,38.34,17200.0,29.388,29.388,29.3727,29.388,17200.0
2014-08-18 15:00:00,38.34,38.37,38.33,38.36,13500.0,29.388,29.411,29.3804,29.4034,13500.0
2014-08-18 15:10:00,38.37,38.38,38.35,38.36,13400.0,29.411,29.4187,29.3957,29.4034,13400.0
2014-08-18 15:20:00,38.36,38.37,38.32,38.34,17500.0,29.4034,29.411,29.3727,29.388,17500.0
2014-08-18 15:30:00,38.33,38.36,38.33,38.35,22600.0,29.3804,29.4034,29.3804,29.3957,22600.0
2014-08-18 15:40:00,38.35,38.39,38.34,38.39,49400.0,29.3957,29.4263,29.388,29.4263,49400.0
2014-08-18 15:50:00,38.4,38.45,38.4,38.44,64500.0,29.434,29.4723,29.434,29.4647,64500.0
2014-08-19 09:30:00,38.55,38.55,38.39,38.48,156900.0,29.549,29.549,29.4263,29.4953,156900.0
2014-08-19 09:40:00,38.5,38.56,38.49,38.54,57400.0,29.5107,29.5567,29.503,29.5413,57400.0
2014-08-19 09:50:00,38.54,38.58,38.54,38.57,74300.0,29.5413,29.572,29.5413,29.5643,74300.0
2014-08-19 10:00:00,38.58,38.61,38.57,38.6,18800.0,29.572,29.595,29.5643,29.5873,18800.0
2014-08-19 10:10:00,38.6,38.67,38.6,38.61,23400.0,29.5873,29.641,29.5873,29.595,23400.0
2014-08-19 10:20:00,38.6,38.61,38.56,38.56,12800.0,29.5873,29.595,29.5567,29.5567,12800.0
2014-08-19 10:30:00,38.56,38.6,38.53,38.6,11500.0,29.5567,29.5873,29.5337,29.5873,11500.0
2014-08-19 10:40:00,38.61,38.62,38.59,38.6,33900.0,29.595,29.6026,29.5796,29.5873,33900.0
2014-08-19 10:50:00,38.6,38.62,38.59,38.62,21400.0,29.5873,29.6026,29.5796,29.6026,21400.0
2014-08-19 11:00:00,38.62,38.62,38.56,38.58,40300.0,29.6026,29.6026,29.5567,29.572,40300.0
2014-08-19 11:10:00,38.57,38.59,38.56,38.57,10900.0,29.5643,29.5796,29.5567,29.5643,10900.0
2014-08-19 11:20:00,38.56,38.58,38.54,38.58,15300.0,29.5567,29.572,29.5413,29.572,15300.0
2014-08-19 11:30:00,38.58,38.59,38.52,38.53,8800.0,29.572,29.5796,29.526,29.5337,8800.0
2014-08-19 11:40:00,38.53,38.55,38.52,38.52,5500.0,29.5337,29.549,29.526,29.526,5500.0
2014-08-19 11:50:00,38.53,38.58,38.53,38.57,7900.0,29.5337,29.572,29.5337,29.5643,7900.0
2014-08-19 12:00:00,38.57,38.57,38.55,38.55,4000.0,29.5643,29.5643,29.549,29.549,4000.0
2014-08-19 12:10:00,38.55,38.57,38.54,38.55,9700.0,29.549,29.5643,29.5413,29.549,9700.0
2014-08-19 12:20:00,38.55,38.61,38.55,38.58,35100.0,29.549,29.595,29.549,29.572,35100.0
2014-08-19 12:30:00,38.59,38.59,38.55,38.55,5700.0,29.5796,29.5796,29.549,29.549,5700.0
2014-08-19 12:40:00,38.56,38.57,38.55,38.57,3300.0,29.5567,29.5643,29.549,29.5643,3300.0
2014-08-19 12:50:00,38.57,38.57,38.52,38.54,8800.0,29.5643,29.5643,29.526,29.5413,8800.0
2014-08-19 13:00:00,38.54,38.56,38.53,38.54,17600.0,29.5413,29.5567,29.5337,29.5413,17600.0
2014-08-19 13:10:00,38.53,38.53,38.5,38.5,15200.0,29.5337,29.5337,29.5107,29.5107,15200.0
2014-08-19 13:20:00,38.5,38.5,38.48,38.49,11500.0,29.5107,29.5107,29.4953,29.503,11500.0
2014-08-19 13:30:00,38.49,38.49,38.47,38.48,109500.0,29.503,29.503,29.4877,29.4953,109500.0
2014-08-19 13:40:00,38.49,38.5,38.48,38.49,27600.0,29.503,29.5107,29.4953,29.503,27600.0
2014-08-19 13:50:00,38.49,38.49,38.46,38.47,11900.0,29.503,29.503,29.48,29.4877,11900.0
2014-08-19 14:00:00,38.47,38.5,38.46,38.47,26300.0,29.4877,29.5107,29.48,29.4877,26300.0
2014-08-19 14:10:00,38.47,38.5,38.47,38.5,40500.0,29.4877,29.5107,29.4877,29.5107,40500.0
2014-08-19 14:20:00,38.49,38.52,38.49,38.5,12600.0,29.503,29.526,29.503,29.5107,12600.0
2014-08-19 14:30:00,38.5,38.5,38.48,38.48,6300.0,29.5107,29.5107,29.4953,29.4953,6300.0
2014-08-19 14:40:00,38.48,38.48,38.45,38.45,14600.0,29.4953,29.4953,29.4723,29.4723,14600.0
2014-08-19 14:50:00,38.45,38.46,38.43,38.45,31500.0,29.4723,29.48,29.457,29.4723,31500.0
2014-08-19 15:00:00,38.46,38.47,38.45,38.47,21400.0,29.48,29.4877,29.4723,29.4877,21400.0
2014-08-19 15:10:00,38.47,38.47,38.46,38.47,37900.0,29.4877,29.4877,29.48,29.4877,37900.0
2014-08-19 15:20:00,38.47,38.47,38.45,38.47,47300.0,29.4877,29.4877,29.4723,29.4877,47300.0
2014-08-19 15:30:00,38.47,38.48,38.45,38.47,44400.0,29.4877,29.4953,29.4723,29.4877,44400.0
2014-08-19 15:40:00,38.47,38.49,38.46,38.48,81100.0,29.4877,29.503,29.48,29.4953,81100.0
2014-08-19 15:50:00,38.48,38.5,38.48,38.49,88800.0,29.4953,29.5107,29.4953,29.503,88800.0
2014-08-20 09:30:00,38.48,38.48,38.25,38.35,45900.0,29.4953,29.4953,29.319,29.3957,45900.0
2014-08-20 09:40:00,38.35,38.35,38.26,38.29,29400.0,29.3957,29.3957,29.3267,29.3497,29400.0
2014-08-20 09:50:00,38.3,38.38,38.3,38.32,71900.0,29.3574,29.4187,29.3574,29.3727,71900.0
2014-08-20 10:00:00,38.33,38.37,38.31,38.36,13700.0,29.3804,29.411,29.365,29.4034,13700.0
2014-08-20 10:10:00,38.36,38.38,38.33,38.35,4900.0,29.4034,29.4187,29.3804,29.3957,4900.0
2014-08-20 10:20:00,38.35,38.42,38.34,38.41,11700.0,29.3957,29.4493,29.388,29.4417,11700.0
2014-08-20 10:30:00,38.42,38.42,38.4,38.4,5300.0,29.4493,29.4493,29.434,29.434,5300.0
2014-08-20 10:40:00,38.41,38.44,38.41,38.43,4300.0,29.4417,29.4647,29.4417,29.457,4300.0
2014-08-20 10:50:00,38.43,38.5,38.43,38.49,31400.0,29.457,29.5107,29.457,29.503,31400.0
2014-08-20 11:00:00,38.49,38.51,38.48,38.49,2700.0,29.503,29.5183,29.4953,29.503,2700.0
2014-08-20 11:10:00,38.5,38.53,38.5,38.5,10100.0,29.5107,29.5337,29.5107,29.5107,10100.0
2014-08-20 11:20:00,38.51,38.52,38.5,38.5,6400.0,29.5183,29.526,29.5107,29.5107,6400.0
2014-08-20 11:30:00,38.5,38.51,38.47,38.51,9400.0,29.5107,29.5183,29.4877,29.5183,9400.0
2014-08-20 11:40:00,38.49,38.49,38.44,38.46,28600.0,29.503,29.503,29.4647,29.48,28600.0
2014-08-20 11:50:00,38.45,38.45,38.42,38.42,5400.0,29.4723,29.4723,29.4493,29.4493,5400.0
2014-08-20 12:00:00,38.43,38.43,38.41,38.42,5600.0,29.457,29.457,29.4417,29.4493,5600.0
2014-08-20 12:10:00,38.42,38.42,38.38,38.38,5400.0,29.4493,29.4493,29.4187,29.4187,5400.0
2014-08-20 12:20:00,38.38,38.39,38.36,38.37,7300.0,29.4187,29.4263,29.4034,29.411,7300.0
2014-08-20 12:30:00,38.37,38.38,38.35,38.35,5500.0,29.411,29.4187,29.3957,29.3957,5500.0
2014-08-20 12:40:00,38.36,38.36,38.34,38.34,6100.0,29.4034,29.4034,29.388,29.388,6100.0
2014-08-20 12:50:00,38.33,38.33,38.31,38.33,2400.0,29.3804,29.3804,29.365,29.3804,2400.0
2014-08-20 13:00:00,38.33,38.33,38.3,38.33,17000.0,29.3804,29.3804,29.3574,29.3804,17000.0
2014-08-20 13:10:00,38.32,38.32,38.29,38.31,5300.0,29.3727,29.3727,29.3497,29.365,5300.0
2014-08-20 13:20:00,38.31,38.32,38.29,38.3,27000.0,29.365,29.3727,29.3497,29.3574,27000.0
2014-08-20 13:30:00,38.3,38.3,38.25,38.25,9300.0,29.3574,29.3574,29.319,29.319,9300.0
2014-08-20 13:40:00,38.26,38.27,38.24,38.24,8700.0,29.3267,29.3344,29.3114,29.3114,8700.0
2014-08-20 13:50:00,38.24,38.25,38.23,38.25,17400.0,29.3114,29.319,29.3037,29.319,17400.0
2014-08-20 14:00:00,38.23,38.27,38.19,38.26,217400.0,29.3037,29.3344,29.273,29.3267,217400.0
2014-08-20 14:10:00,38.25,38.3,38.23,38.27,54300.0,29.319,29.3574,29.3037,29.3344,54300.0
2014-08-20 14:20:00,38.28,38.36,38.27,38.36,193300.0,29.342,29.4034,29.3344,29.4034,193300.0
2014-08-20 14:30:00,38.36,38.41,38.36,38.39,188500.0,29.4034,29.4417,29.4034,29.4263,188500.0
2014-08-20 14:40:00,38.38,38.42,38.34,38.42,63800.0,29.4187,29.4493,29.388,29.4493,63800.0
2014-08-20 14:50:00,38.42,38.46,38.41,38.45,58300.0,29.4493,29.48,29.4417,29.4723,58300.0
2014-08-20 15:00:00,38.44,38.46,38.42,38.46,147900.0,29.4647,29.48,29.4493,29.48,147900.0
2014-08-20 15:10:00,38.47,38.5,38.47,38.48,399000.0,29.4877,29.5107,29.4877,29.4953,399000.0
2014-08-20 15:20:00,38.49,38.51,38.47,38.47,61900.0,29.503,29.5183,29.4877,29.4877,61900.0
2014-08-20 15:30:00,38.48,38.49,38.46,38.49,35700.0,29.4953,29.503,29.48,29.503,35700.0
2014-08-20 15:40:00,38.5,38.5,38.47,38.49,30400.0,29.5107,29.5107,29.4877,29.503,30400.0
2014-08-20 15:50:00,38.48,38.48,38.41,38.41,137200.0,29.4953,29.4953,29.4417,29.4417,137200.0
2014-08-21 09:30:00,38.47,38.51,38.31,38.34,25000.0,29.4877,29.5183,29.365,29.388,25000.0
2014-08-21 09:40:00,38.35,38.4,38.31,38.37,50700.0,29.3957,29.434,29.365,29.411,50700.0
2014-08-21 09:50:00,38.38,38.47,38.34,38.39,48500.0,29.4187,29.4877,29.388,29.4263,48500.0
2014-08-21 10:00:00,38.38,38.43,38.15,38.18,173800.0,29.4187,29.457,29.2424,29.2654,173800.0
2014-08-21 10:10:00,38.18,38.37,38.15,38.37,152300.0,29.2654,29.411,29.2424,29.411,152300.0
2014-08-21 10:20:00,38.37,38.44,38.35,38.4,60200.0,29.411,29.4647,29.3957,29.434,60200.0
2014-08-21 10:30:00,38.39,38.54,38.38,38.53,32800.0,29.4263,29.5413,29.4187,29.5337,32800.0
2014-08-21 10:40:00,38.53,38.53,38.49,38.49,9400.0,29.5337,29.5337,29.503,29.503,9400.0
2014-08-21 10:50:00,38.49,38.57,38.49,38.56,36900.0,29.503,29.5643,29.503,29.5567,36900.0
2014-08-21 11:00:00,38.56,38.64,38.56,38.64,96500.0,29.5567,29.618,29.5567,29.618,96500.0
2014-08-21 11:10:00,38.64,38.73,38.64,38.7,125400.0,29.618,29.687,29.618,29.664,125400.0
2014-08-21 11:20:00,38.69,38.7,38.66,38.68,34400.0,29.6563,29.664,29.6333,29.6486,34400.0
2014-08-21 11:30:00,38.68,38.75,38.67,38.74,57500.0,29.6486,29.7023,29.641,29.6946,57500.0
2014-08-21 11:40:00,38.74,38.75,38.71,38.71,44800.0,29.6946,29.7023,29.6716,29.6716,44800.0
2014-08-21 11:50:00,38.71,38.72,38.7,38.72,62900.0,29.6716,29.6793,29.664,29.6793,62900.0
2014-08-21 12:00:00,38.72,38.74,38.71,38.72,61000.0,29.6793,29.6946,29.6716,29.6793,61000.0
2014-08-21 12:10:00,38.72,38.79,38.71,38.77,23400.0,29.6793,29.733,29.6716,29.7176,23400.0
2014-08-21 12:20:00,38.75,38.76,38.72,38.73,7500.0,29.7023,29.71,29.6793,29.687,7500.0
2014-08-21 12:30:00,38.74,38.76,38.72,38.75,23200.0,29.6946,29.71,29.6793,29.7023,23200.0
2014-08-21 12:40:00,38.76,38.8,38.76,38.8,54000.0,29.71,29.7406,29.71,29.7406,54000.0
2014-08-21 12:50:00,38.8,38.83,38.8,38.82,39700.0,29.7406,29.7636,29.7406,29.7559,39700.0
2014-08-21 13:00:00,38.82,38.82,38.8,38.82,10000.0,29.7559,29.7559,29.7406,29.7559,10000.0
2014-08-21 13:10:00,38.82,38.87,38.81,38.86,49300.0,29.7559,29.7943,29.7483,29.7866,49300.0
2014-08-21 13:20:00,38.86,38.88,38.85,38.88,15600.0,29.7866,29.8019,29.7789,29.8019,15600.0
2014-08-21 13:30:00,38.88,38.91,38.88,38.9,96300.0,29.8019,29.8249,29.8019,29.8173,96300.0
2014-08-21 13:40:00,38.9,38.91,38.89,38.91,8700.0,29.8173,29.8249,29.8096,29.8249,8700.0
2014-08-21 13:50:00,38.9,38.91,38.89,38.89,60300.0,29.8173,29.8249,29.8096,29.8096,60300.0
2014-08-21 14:00:00,38.9,38.9,38.87,38.88,11600.0,29.8173,29.8173,29.7943,29.8019,11600.0
2014-08-21 14:10:00,38.88,38.91,38.87,38.91,32500.0,29.8019,29.8249,29.7943,29.8249,32500.0
2014-08-21 14:20:00,38.9,38.95,38.9,38.94,19100.0,29.8173,29.8556,29.8173,29.8479,19100.0
2014-08-21 14:30:00,38.94,38.97,38.94,38.97,14500.0,29.8479,29.8709,29.8479,29.8709,14500.0
2014-08-21 14:40:00,38.96,38.97,38.96,38.97,8300.0,29.8633,29.8709,29.8633,29.8709,8300.0
2014-08-21 14:50:00,38.97,39.01,38.97,38.99,153500.0,29.8709,29.9016,29.8709,29.8863,153500.0
2014-08-21 15:00:00,38.98,39.02,38.98,39.01,26500.0,29.8786,29.9092,29.8786,29.9016,26500.0
2014-08-21 15:10:00,39.02,39.02,38.98,38.98,43800.0,29.9092,29.9092,29.8786,29.8786,43800.0
2014-08-21 15:20:00,38.99,39.0,38.96,38.97,14700.0,29.8863,29.8939,29.8633,29.8709,14700.0
2014-08-21 15:30:00,38.98,38.98,38.92,38.92,68300.0,29.8786,29.8786,29.8326,29.8326,68300.0
2014-08-21 15:40:00,38.93,38.93,38.89,38.91,232000.0,29.8403,29.8403,29.8096,29.8249,232000.0
2014-08-21 15:50:00,38.92,38.93,38.87,38.87,170800.0,29.8326,29.8403,29.7943,29.7943,170800.0
2014-08-22 09:30:00,38.87,38.96,38.72,38.78,58900.0,29.7943,29.8633,29.6793,29.7253,58900.0
2014-08-22 09:40:00,38.78,38.8,38.71,38.73,19800.0,29.7253,29.7406,29.6716,29.687,19800.0
2014-08-22 09:50:00,38.73,38.77,38.71,38.76,29000.0,29.687,29.7176,29.6716,29.71,29000.0
2014-08-22 10:00:00,38.78,39.05,38.76,39.04,91900.0,29.7253,29.9322,29.71,29.9246,91900.0
2014-08-22 10:10:00,39.05,39.12,39.02,39.03,341900.0,29.9322,29.9859,29.9092,29.9169,341900.0
2014-08-22 10:20:00,39.04,39.16,39.02,39.14,157900.0,29.9246,30.0166,29.9092,30.0012,157900.0
2014-08-22 10:30:00,39.14,39.16,39.07,39.1,44000.0,30.0012,30.0166,29.9476,29.9706,44000.0
2014-08-22 10:40:00,39.1,39.15,39.09,39.13,107400.0,29.9706,30.0089,29.9629,29.9936,107400.0
2014-08-22 10:50:00,39.13,39.13,38.96,38.97,62600.0,29.9936,29.9936,29.8633,29.8709,62600.0
2014-08-22 11:00:00,38.97,39.0,38.89,38.99,114800.0,29.8709,29.8939,29.8096,29.8863,114800.0
2014-08-22 11:10:00,38.99,39.02,38.97,38.98,73600.0,29.8863,29.9092,29.8709,29.8786,73600.0
2014-08-22 11:20:00,38.99,39.02,38.93,39.01,105800.0,29.8863,29.9092,29.8403,29.9016,105800.0
2014-08-22 11:30:00,39.01,39.03,38.99,39.0,28900.0,29.9016,29.9169,29.8863,29.8939,28900.0
2014-08-22 11:40:00,39.0,39.05,39.0,39.03,66000.0,29.8939,29.9322,29.8939,29.9169,66000.0
2014-08-22 11:50:00,39.03,39.07,39.03,39.07,49000.0,29.9169,29.9476,29.9169,29.9476,49000.0
2014-08-22 12:00:00,39.07,39.1,39.06,39.08,27500.0,29.9476,29.9706,29.9399,29.9552,27500.0
2014-08-22 12:10:00,39.08,39.09,39.05,39.09,25800.0,29.9552,29.9629,29.9322,29.9629,25800.0
2014-08-22 12:20:00,39.07,39.12,39.06,39.1,37800.0,29.9476,29.9859,29.9399,29.9706,37800.0
2014-08-22 12:30:00,39.1,39.12,39.09,39.1,18100.0,29.9706,29.9859,29.9629,29.9706,18100.0
2014-08-22 12:40:00,39.11,39.12,39.1,39.12,3200.0,29.9782,29.9859,29.9706,29.9859,3200.0
2014-08-22 12:50:00,39.11,39.13,39.1,39.1,13200.0,29.9782,29.9936,29.9706,29.9706,13200.0
2014-08-22 13:00:00,39.1,39.11,39.09,39.09,25800.0,29.9706,29.9782,29.9629,29.9629,25800.0
2014-08-22 13:10:00,39.09,39.1,39.08,39.1,5900.0,29.9629,29.9706,29.9552,29.9706,5900.0
2014-08-22 13:20:00,39.1,39.13,39.09,39.13,33300.0,29.9706,29.9936,29.9629,29.9936,33300.0
2014-08-22 13:30:00,39.13,39.15,39.09,39.09,10400.0,29.9936,30.0089,29.9629,29.9629,10400.0
2014-08-22 13:40:00,39.1,39.13,39.09,39.12,23300.0,29.9706,29.9936,29.9629,29.9859,23300.0
2014-08-22 13:50:00,39.12,39.14,39.08,39.08,19900.0,29.9859,30.0012,29.9552,29.9552,19900.0
2014-08-22 14:00:00,39.08,39.08,39.02,39.03,58300.0,29.9552,29.9552,29.9092,29.9169,58300.0
2014-08-22 14:10:00,39.03,39.06,39.02,39.04,13700.0,29.9169,29.9399,29.9092,29.9246,13700.0
2014-08-22 14:20:00,39.03,39.04,39.02,39.02,15700.0,29.9169,29.9246,29.9092,29.9092,15700.0
2014-08-22 14:30:00,39.02,39.03,38.97,38.98,22000.0,29.9092,29.9169,29.8709,29.8786,22000.0
2014-08-22 14:40:00,38.99,39.01,38.97,38.97,68800.0,29.8863,29.9016,29.8709,29.8709,68800.0
2014-08-22 14:50:00,38.98,39.0,38.98,38.99,25500.0,29.8786,29.8939,29.8786,29.8863,25500.0
2014-08-22 15:00:00,38.99,39.05,38.99,39.05,37900.0,29.8863,29.9322,29.8863,29.9322,37900.0
2014-08-22 15:10:00,39.04,39.05,39.03,39.04,23500.0,29.9246,29.9322,29.9169,29.9246,23500.0
2014-08-22 15:20:00,39.03,39.04,38.99,39.01,73200.0,29.9169,29.9246,29.8863,29.9016,73200.0
2014-08-22 15:30:00,39.0,39.01,38.98,39.0,42300.0,29.8939,29.9016,29.8786,29.8939,42300.0
2014-08-22 15:40:00,38.99,39.0,38.95,38.96,60000.0,29.8863,29.8939,29.8556,29.8633,60000.0
2014-08-22 15:50:00,38.97,38.99,38.96,38.96,196200.0,29.8709,29.8863,29.8633,29.8633,196200.0
2014-08-25 09:30:00,39.19,39.25,38.99,39.1,227100.0,30.0396,30.0855,29.8863,29.9706,227100.0
2014-08-25 09:40:00,39.11,39.15,39.1,39.14,31800.0,29.9782,30.0089,29.9706,30.0012,31800.0
2014-08-25 09:50:00,39.15,39.2,39.15,39.19,58600.0,30.0089,30.0472,30.0089,30.0396,58600.0
2014-08-25 10:00:00,39.19,39.22,39.14,39.22,74500.0,30.0396,30.0625,30.0012,30.0625,74500.0
2014-08-25 10:10:00,39.23,39.26,39.19,39.2,503700.0,30.0702,30.0932,30.0396,30.0472,503700.0
2014-08-25 10:20:00,39.2,39.2,39.15,39.15,167300.0,30.0472,30.0472,30.0089,30.0089,167300.0
2014-08-25 10:30:00,39.15,39.19,39.13,39.19,47700.0,30.0089,30.0396,29.9936,30.0396,47700.0
2014-08-25 10:40:00,39.19,39.2,39.18,39.19,34100.0,30.0396,30.0472,30.0319,30.0396,34100.0
2014-08-25 10:50:00,39.19,39.21,39.17,39.18,85800.0,30.0396,30.0549,30.0242,30.0319,85800.0
2014-08-25 11:00:00,39.18,39.22,39.18,39.18,50500.0,30.0319,30.0625,30.0319,30.0319,50500.0
2014-08-25 11:10:00,39.18,39.19,39.15,39.17,17800.0,30.0319,30.0396,30.0089,30.0242,17800.0
2014-08-25 11:20:00,39.17,39.17,39.1,39.15,33700.0,30.0242,30.0242,29.9706,30.0089,33700.0
2014-08-25 11:30:00,39.14,39.17,39.13,39.14,51800.0,30.0012,30.0242,29.9936,30.0012,51800.0
2014-08-25 11:40:00,39.14,39.18,39.13,39.17,30700.0,30.0012,30.0319,29.9936,30.0242,30700.0
2014-08-25 11:50:00,39.17,39.18,39.14,39.15,39400.0,30.0242,30.0319,30.0012,30.0089,39400.0
2014-08-25 12:00:00,39.15,39.15,39.06,39.07,16700.0,30.0089,30.0089,29.9399,29.9476,16700.0
2014-08-25 12:10:00,39.07,39.08,39.02,39.04,33200.0,29.9476,29.9552,29.9092,29.9246,33200.0
2014-08-25 12:20:00,39.03,39.03,38.94,38.95,30300.0,29.9169,29.9169,29.8479,29.8556,30300.0
2014-08-25 12:30:00,38.96,38.98,38.9,38.94,18200.0,29.8633,29.8786,29.8173,29.8479,18200.0
2014-08-25 12:40:00,38.95,38.98,38.93,38.97,59800.0,29.8556,29.8786,29.8403,29.8709,59800.0
2014-08-25 12:50:00,38.98,38.98,38.95,38.96,24800.0,29.8786,29.8786,29.8556,29.8633,24800.0
2014-08-25 13:00:00,38.95,38.96,38.92,38.95,75600.0,29.8556,29.8633,29.8326,29.8556,75600.0
2014-08-25 13:10:00,38.95,39.0,38.95,38.99,33700.0,29.8556,29.8939,29.8556,29.8863,33700.0
2014-08-25 13:20:00,39.0,39.05,38.98,39.04,26500.0,29.8939,29.9322,29.8786,29.9246,26500.0
2014-08-25 13:30:00,39.04,39.05,39.03,39.03,12400.0,29.9246,29.9322,29.9169,29.9169,12400.0
2014-08-25 13:40:00,39.03,39.08,39.03,39.08,34700.0,29.9169,29.9552,29.9169,29.9552,34700.0
2014-08-25 13:50:00,39.07,39.14,39.07,39.1,40300.0,29.9476,30.0012,29.9476,29.9706,40300.0
2014-08-25 14:00:00,39.11,39.13,39.09,39.1,71900.0,29.9782,29.9936,29.9629,29.9706,71900.0
2014-08-25 14:10:00,39.09,39.11,39.09,39.09,18800.0,29.9629,29.9782,29.9629,29.9629,18800.0
2014-08-25 14:20:00,39.09,39.1,39.06,39.07,12500.0,29.9629,29.9706,29.9399,29.9476,12500.0
2014-08-25 14:30:00,39.07,39.07,39.04,39.04,33400.0,29.9476,29.9476,29.9246,29.9246,33400.0
2014-08-25 14:40:00,39.04,39.06,39.02,39.02,10400.0,29.9246,29.9399,29.9092,29.9092,10400.0
2014-08-25 14:50:00,39.03,39.05,39.02,39.04,7300.0,29.9169,29.9322,29.9092,29.9246,7300.0
2014-08-25 15:00:00,39.05,39.06,39.04,39.06,4600.0,29.9322,29.9399,29.9246,29.9399,4600.0
2014-08-25 15:10:00,39.06,39.07,39.04,39.06,7200.0,29.9399,29.9476,29.9246,29.9399,7200.0
2014-08-25 15:20:00,39.06,39.07,39.04,39.05,22800.0,29.9399,29.9476,29.9246,29.9322,22800.0
2014-08-25 15:30:00,39.05,39.07,39.05,39.06,29100.0,29.9322,29.9476,29.9322,29.9399,29100.0
2014-08-25 15:40:00,39.06,39.08,39.05,39.06,99000.0,29.9399,29.9552,29.9322,29.9399,99000.0
2014-08-25 15:50:00,39.06,39.06,39.02,39.02,202100.0,29.9399,29.9399,29.9092,29.9092,202100.0
2014-08-26 09:30:00,39.03,39.15,38.9,39.11,52300.0,29.9169,30.0089,29.8173,29.9782,52300.0
2014-08-26 09:40:00,39.11,39.22,39.1,39.22,28300.0,29.9782,30.0625,29.9706,30.0625,28300.0
2014-08-26 09:50:00,39.23,39.23,39.17,39.19,12300.0,30.0702,30.0702,30.0242,30.0396,12300.0
2014-08-26 10:00:00,39.2,39.25,39.13,39.16,64700.0,30.0472,30.0855,29.9936,30.0166,64700.0
2014-08-26 10:10:00,39.17,39.22,39.17,39.19,92200.0,30.0242,30.0625,30.0242,30.0396,92200.0
2014-08-26 10:20:00,39.19,39.2,39.14,39.18,19600.0,30.0396,30.0472,30.0012,30.0319,19600.0
2014-08-26 10:30:00,39.19,39.2,39.16,39.16,33500.0,30.0396,30.0472,30.0166,30.0166,33500.0
2014-08-26 10:40:00,39.16,39.25,39.16,39.24,14300.0,30.0166,30.0855,30.0166,30.0779,14300.0
2014-08-26 10:50:00,39.24,39.27,39.23,39.27,17900.0,30.0779,30.1009,30.0702,30.1009,17900.0
2014-08-26 11:00:00,39.26,39.29,39.23,39.24,52500.0,30.0932,30.1162,30.0702,30.0779,52500.0
2014-08-26 11:10:00,39.24,39.27,39.24,39.26,34200.0,30.0779,30.1009,30.0779,30.0932,34200.0
2014-08-26 11:20:00,39.26,39.29,39.26,39.29,91900.0,30.0932,30.1162,30.0932,30.1162,91900.0
2014-08-26 11:30:00,39.29,39.31,39.27,39.3,270600.0,30.1162,30.1315,30.1009,30.1239,270600.0
2014-08-26 11:40:00,39.3,39.32,39.29,39.3,110600.0,30.1239,30.1392,30.1162,30.1239,110600.0
2014-08-26 11:50:00,39.3,39.3,39.24,39.25,16300.0,30.1239,30.1239,30.0779,30.0855,16300.0
2014-08-26 12:00:00,39.26,39.3,39.26,39.29,121300.0,30.0932,30.1239,30.0932,30.1162,121300.0
2014-08-26 12:10:00,39.3,39.3,39.29,39.3,33300.0,30.1239,30.1239,30.1162,30.1239,33300.0
2014-08-26 12:20:00,39.29,39.31,39.28,39.29,36600.0,30.1162,30.1315,30.1085,30.1162,36600.0
2014-08-26 12:30:00,39.3,39.31,39.28,39.3,77700.0,30.1239,30.1315,30.1085,30.1239,77700.0
2014-08-26 12:40:00,39.3,39.3,39.28,39.3,116800.0,30.1239,30.1239,30.1085,30.1239,116800.0
2014-08-26 12:50:00,39.29,39.3,39.27,39.27,59600.0,30.1162,30.1239,30.1009,30.1009,59600.0
2014-08-26 13:00:00,39.27,39.28,39.25,39.26,66400.0,30.1009,30.1085,30.0855,30.0932,66400.0
2014-08-26 13:10:00,39.26,39.28,39.25,39.28,43800.0,30.0932,30.1085,30.0855,30.1085,43800.0
2014-08-26 13:20:00,39.27,39.3,39.27,39.29,8500.0,30.1009,30.1239,30.1009,30.1162,8500.0
2014-08-26 13:30:00,39.29,39.31,39.28,39.29,14400.0,30.1162,30.1315,30.1085,30.1162,14400.0
2014-08-26 13:40:00,39.29,39.32,39.27,39.29,10600.0,30.1162,30.1392,30.1009,30.1162,10600.0
2014-08-26 13:50:00,39.29,39.3,39.27,39.3,8700.0,30.1162,30.1239,30.1009,30.1239,8700.0
2014-08-26 14:00:00,39.29,39.33,39.29,39.3,10800.0,30.1162,30.1469,30.1162,30.1239,10800.0
2014-08-26 14:10:00,39.3,39.32,39.29,39.31,33300.0,30.1239,30.1392,30.1162,30.1315,33300.0
2014-08-26 14:20:00,39.3,39.33,39.3,39.32,9300.0,30.1239,30.1469,30.1239,30.1392,9300.0
2014-08-26 14:30:00,39.32,39.34,39.3,39.34,13500.0,30.1392,30.1545,30.1239,30.1545,13500.0
2014-08-26 14:40:00,39.33,39.36,39.33,39.35,45600.0,30.1469,30.1699,30.1469,30.1622,45600.0
2014-08-26 14:50:00,39.36,39.36,39.35,39.36,31100.0,30.1699,30.1699,30.1622,30.1699,31100.0
2014-08-26 15:00:00,39.36,39.36,39.33,39.34,67300.0,30.1699,30.1699,30.1469,30.1545,67300.0
2014-08-26 15:10:00,39.34,39.36,39.33,39.36,60200.0,30.1545,30.1699,30.1469,30.1699,60200.0
2014-08-26 15:20:00,39.35,39.36,39.32,39.34,165700.0,30.1622,30.1699,30.1392,30.1545,165700.0
2014-08-26 15:30:00,39.33,39.34,39.31,39.32,39900.0,30.1469,30.1545,30.1315,30.1392,39900.0
2014-08-26 15:40:00,39.32,39.34,39.32,39.34,68900.0,30.1392,30.1545,30.1392,30.1545,68900.0
2014-08-26 15:50:00,39.33,39.34,39.31,39.31,291700.0,30.1469,30.1545,30.1315,30.1315,291700.0
2014-08-27 09:30:00,39.32,39.41,39.3,39.3,77300.0,30.1392,30.2082,30.1239,30.1239,77300.0
2014-08-27 09:40:00,39.28,39.33,39.25,39.26,22800.0,30.1085,30.1469,30.0855,30.0932,22800.0
2014-08-27 09:50:00,39.26,39.28,39.16,39.18,34400.0,30.0932,30.1085,30.0166,30.0319,34400.0
2014-08-27 10:00:00,39.18,39.19,39.12,39.12,94800.0,30.0319,30.0396,29.9859,29.9859,94800.0
2014-08-27 10:10:00,39.13,39.21,39.12,39.19,103600.0,29.9936,30.0549,29.9859,30.0396,103600.0
2014-08-27 10:20:00,39.2,39.22,39.17,39.18,13600.0,30.0472,30.0625,30.0242,30.0319,13600.0
2014-08-27 10:30:00,39.18,39.22,39.16,39.16,25500.0,30.0319,30.0625,30.0166,30.0166,25500.0
2014-08-27 10:40:00,39.16,39.2,39.16,39.19,8800.0,30.0166,30.0472,30.0166,30.0396,8800.0
2014-08-27 10:50:00,39.19,39.2,39.18,39.19,12100.0,30.0396,30.0472,30.0319,30.0396,12100.0
2014-08-27 11:00:00,39.19,39.21,39.18,39.19,13200.0,30.0396,30.0549,30.0319,30.0396,13200.0
2014-08-27 11:10:00,39.19,39.2,39.18,39.19,11800.0,30.0396,30.0472,30.0319,30.0396,11800.0
2014-08-27 11:20:00,39.19,39.2,39.17,39.18,10800.0,30.0396,30.0472,30.0242,30.0319,10800.0
2014-08-27 11:30:00,39.18,39.18,39.13,39.14,17100.0,30.0319,30.0319,29.9936,30.0012,17100.0
2014-08-27 11:40:00,39.15,39.18,39.14,39.17,17600.0,30.0089,30.0319,30.0012,30.0242,17600.0
2014-08-27 11:50:00,39.16,39.18,39.16,39.16,17900.0,30.0166,30.0319,30.0166,30.0166,17900.0
2014-08-27 12:00:00,39.17,39.19,39.14,39.14,36100.0,30.0242,30.0396,30.0012,30.0012,36100.0
2014-08-27 12:10:00,39.14,39.16,39.14,39.16,7400.0,30.0012,30.0166,30.0012,30.0166,7400.0
2014-08-27 12:20:00,39.17,39.19,39.15,39.19,20800.0,30.0242,30.0396,30.0089,30.0396,20800.0
2014-08-27 12:30:00,39.18,39.19,39.16,39.17,9800.0,30.0319,30.0396,30.0166,30.0242,9800.0
2014-08-27 12:40:00,39.17,39.19,39.17,39.18,11700.0,30.0242,30.0396,30.0242,30.0319,11700.0
2014-08-27 12:50:00,39.18,39.2,39.18,39.2,9600.0,30.0319,30.0472,30.0319,30.0472,9600.0
2014-08-27 13:00:00,39.19,39.2,39.15,39.17,27900.0,30.0396,30.0472,30.0089,30.0242,27900.0
2014-08-27 13:10:00,39.17,39.17,39.16,39.16,12300.0,30.0242,30.0242,30.0166,30.0166,12300.0
2014-08-27 13:20:00,39.16,39.16,39.12,39.14,49700.0,30.0166,30.0166,29.9859,30.0012,49700.0
2014-08-27 13:30:00,39.13,39.14,39.11,39.14,15700.0,29.9936,30.0012,29.9782,30.0012,15700.0
2014-08-27 13:40:00,39.14,39.15,39.14,39.15,5300.0,30.0012,30.0089,30.0012,30.0089,5300.0
2014-08-27 13:50:00,39.15,39.15,39.13,39.14,8700.0,30.0089,30.0089,29.9936,30.0012,8700.0
2014-08-27 14:00:00,39.14,39.15,39.1,39.12,10900.0,30.0012,30.0089,29.9706,29.9859,10900.0
2014-08-27 14:10:00,39.12,39.14,39.11,39.13,9400.0,29.9859,30.0012,29.9782,29.9936,9400.0
2014-08-27 14:20:00,39.12,39.13,39.11,39.12,4900.0,29.9859,29.9936,29.9782,29.9859,4900.0
2014-08-27 14:30:00,39.12,39.12,39.09,39.09,12600.0,29.9859,29.9859,29.9629,29.9629,12600.0
2014-08-27 14:40:00,39.1,39.1,39.06,39.06,62000.0,29.9706,29.9706,29.9399,29.9399,62000.0
2014-08-27 14:50:00,39.06,39.09,39.03,39.03,24800.0,29.9399,29.9629,29.9169,29.9169,24800.0
2014-08-27 15:00:00,39.03,39.05,39.02,39.03,19500.0,29.9169,29.9322,29.9092,29.9169,19500.0
2014-08-27 15:10:00,39.04,39.05,39.03,39.04,11600.0,29.9246,29.9322,29.9169,29.9246,11600.0
2014-08-27 15:20:00,39.04,39.07,39.04,39.05,17400.0,29.9246,29.9476,29.9246,29.9322,17400.0
2014-08-27 15:30:00,39.05,39.07,39.04,39.06,28100.0,29.9322,29.9476,29.9246,29.9399,28100.0
2014-08-27 15:40:00,39.05,39.08,39.05,39.06,21900.0,29.9322,29.9552,29.9322,29.9399,21900.0
2014-08-27 15:50:00,39.07,39.07,39.03,39.04,79600.0,29.9476,29.9476,29.9169,29.9246,79600.0
2014-08-28 09:30:00,38.95,38.95,38.73,38.74,176700.0,29.8556,29.8556,29.687,29.6946,176700.0
2014-08-28 09:40:00,38.72,38.72,38.61,38.71,103800.0,29.6793,29.6793,29.595,29.6716,103800.0
2014-08-28 09:50:00,38.73,38.8,38.73,38.77,31600.0,29.687,29.7406,29.687,29.7176,31600.0
2014-08-28 10:00:00,38.77,38.79,38.71,38.73,79400.0,29.7176,29.733,29.6716,29.687,79400.0
2014-08-28 10:10:00,38.74,38.74,38.63,38.66,38700.0,29.6946,29.6946,29.6103,29.6333,38700.0
2014-08-28 10:20:00,38.66,38.74,38.66,38.74,10700.0,29.6333,29.6946,29.6333,29.6946,10700.0
2014-08-28 10:30:00,38.75,38.76,38.71,38.71,11400.0,29.7023,29.71,29.6716,29.6716,11400.0
2014-08-28 10:40:00,38.7,38.82,38.7,38.8,50600.0,29.664,29.7559,29.664,29.7406,50600.0
2014-08-28 10:50:00,38.8,38.81,38.79,38.79,38200.0,29.7406,29.7483,29.733,29.733,38200.0
2014-08-28 11:00:00,38.8,38.83,38.77,38.83,57200.0,29.7406,29.7636,29.7176,29.7636,57200.0
2014-08-28 11:10:00,38.83,38.87,38.82,38.82,48800.0,29.7636,29.7943,29.7559,29.7559,48800.0
2014-08-28 11:20:00,38.82,38.84,38.81,38.83,28200.0,29.7559,29.7713,29.7483,29.7636,28200.0
2014-08-28 11:30:00,38.84,38.89,38.84,38.89,25200.0,29.7713,29.8096,29.7713,29.8096,25200.0
2014-08-28 11:40:00,38.88,38.89,38.86,38.87,6800.0,29.8019,29.8096,29.7866,29.7943,6800.0
2014-08-28 11:50:00,38.87,38.95,38.87,38.91,13600.0,29.7943,29.8556,29.7943,29.8249,13600.0
2014-08-28 12:00:00,38.92,38.92,38.9,38.91,23800.0,29.8326,29.8326,29.8173,29.8249,23800.0
2014-08-28 12:10:00,38.91,38.95,38.9,38.94,17100.0,29.8249,29.8556,29.8173,29.8479,17100.0
2014-08-28 12:20:00,38.94,38.95,38.91,38.94,11100.0,29.8479,29.8556,29.8249,29.8479,11100.0
2014-08-28 12:30:00,38.93,38.93,38.92,38.93,12300.0,29.8403,29.8403,29.8326,29.8403,12300.0
2014-08-28 12:40:00,38.93,38.96,38.93,38.96,4000.0,29.8403,29.8633,29.8403,29.8633,4000.0
2014-08-28 12:50:00,38.96,38.96,38.94,38.94,2600.0,29.8633,29.8633,29.8479,29.8479,2600.0
2014-08-28 13:00:00,38.96,38.97,38.94,38.94,9000.0,29.8633,29.8709,29.8479,29.8479,9000.0
2014-08-28 13:10:00,38.94,38.95,38.89,38.89,46700.0,29.8479,29.8556,29.8096,29.8096,46700.0
2014-08-28 13:20:00,38.88,38.89,38.88,38.89,8400.0,29.8019,29.8096,29.8019,29.8096,8400.0
2014-08-28 13:30:00,38.89,38.89,38.86,38.87,6400.0,29.8096,29.8096,29.7866,29.7943,6400.0
2014-08-28 13:40:00,38.87,38.88,38.87,38.88,4600.0,29.7943,29.8019,29.7943,29.8019,4600.0
2014-08-28 13:50:00,38.88,38.89,38.87,38.87,5800.0,29.8019,29.8096,29.7943,29.7943,5800.0
2014-08-28 14:00:00,38.87,38.88,38.87,38.87,2300.0,29.7943,29.8019,29.7943,29.7943,2300.0
2014-08-28 14:10:00,38.87,38.87,38.84,38.86,43900.0,29.7943,29.7943,29.7713,29.7866,43900.0
2014-08-28 14:20:00,38.86,38.86,38.84,38.85,2500.0,29.7866,29.7866,29.7713,29.7789,2500.0
2014-08-28 14:30:00,38.85,38.85,38.84,38.84,2000.0,29.7789,29.7789,29.7713,29.7713,2000.0
2014-08-28 14:40:00,38.85,38.86,38.85,38.85,1200.0,29.7789,29.7866,29.7789,29.7789,1200.0
2014-08-28 14:50:00,38.84,38.84,38.81,38.81,25500.0,29.7713,29.7713,29.7483,29.7483,25500.0
2014-08-28 15:00:00,38.8,38.83,38.8,38.8,6300.0,29.7406,29.7636,29.7406,29.7406,6300.0
2014-08-28 15:10:00,38.79,38.79,38.74,38.77,164000.0,29.733,29.733,29.6946,29.7176,164000.0
2014-08-28 15:20:00,38.77,38.79,38.74,38.75,197600.0,29.7176,29.733,29.6946,29.7023,197600.0
2014-08-28 15:30:00,38.74,38.75,38.74,38.75,137300.0,29.6946,29.7023,29.6946,29.7023,137300.0
2014-08-28 15:40:00,38.75,38.79,38.75,38.77,209300.0,29.7023,29.733,29.7023,29.7176,209300.0
2014-08-28 15:50:00,38.76,38.77,38.72,38.74,226800.0,29.71,29.7176,29.6793,29.6946,226800.0
2014-08-29 09:30:00,38.84,38.88,38.79,38.82,18400.0,29.7713,29.8019,29.733,29.7559,18400.0
2014-08-29 09:40:00,38.83,38.86,38.72,38.75,14300.0,29.7636,29.7866,29.6793,29.7023,14300.0
2014-08-29 09:50:00,38.72,38.75,38.72,38.74,83700.0,29.6793,29.7023,29.6793,29.6946,83700.0
2014-08-29 10:00:00,38.73,38.75,38.68,38.68,35500.0,29.687,29.7023,29.6486,29.6486,35500.0
2014-08-29 10:10:00,38.67,38.71,38.63,38.7,74400.0,29.641,29.6716,29.6103,29.664,74400.0
2014-08-29 10:20:00,38.69,38.71,38.67,38.69,17000.0,29.6563,29.6716,29.641,29.6563,17000.0
2014-08-29 10:30:00,38.69,38.73,38.69,38.71,25900.0,29.6563,29.687,29.6563,29.6716,25900.0
2014-08-29 10:40:00,38.71,38.75,38.69,38.74,19500.0,29.6716,29.7023,29.6563,29.6946,19500.0
2014-08-29 10:50:00,38.74,38.82,38.74,38.81,55700.0,29.6946,29.7559,29.6946,29.7483,55700.0
2014-08-29 11:00:00,38.81,38.86,38.81,38.85,35600.0,29.7483,29.7866,29.7483,29.7789,35600.0
2014-08-29 11:10:00,38.85,38.9,38.84,38.89,14900.0,29.7789,29.8173,29.7713,29.8096,14900.0
2014-08-29 11:20:00,38.89,38.91,38.88,38.89,18600.0,29.8096,29.8249,29.8019,29.8096,18600.0
2014-08-29 11:30:00,38.89,38.94,38.88,38.93,42800.0,29.8096,29.8479,29.8019,29.8403,42800.0
2014-08-29 11:40:00,38.93,38.94,38.93,38.93,18100.0,29.8403,29.8479,29.8403,29.8403,18100.0
2014-08-29 11:50:00,38.93,38.95,38.93,38.94,15000.0,29.8403,29.8556,29.8403,29.8479,15000.0
2014-08-29 12:00:00,38.94,38.95,38.91,38.91,36900.0,29.8479,29.8556,29.8249,29.8249,36900.0
2014-08-29 12:10:00,38.91,38.91,38.9,38.91,10300.0,29.8249,29.8249,29.8173,29.8249,10300.0
2014-08-29 12:20:00,38.9,38.91,38.9,38.9,10200.0,29.8173,29.8249,29.8173,29.8173,10200.0
2014-08-29 12:30:00,38.91,38.91,38.9,38.91,6900.0,29.8249,29.8249,29.8173,29.8249,6900.0
2014-08-29 12:40:00,38.89,38.92,38.89,38.91,3300.0,29.8096,29.8326,29.8096,29.8249,3300.0
2014-08-29 12:50:00,38.91,38.94,38.91,38.92,8200.0,29.8249,29.8479,29.8249,29.8326,8200.0
2014-08-29 13:00:00,38.92,38.94,38.91,38.92,5400.0,29.8326,29.8479,29.8249,29.8326,5400.0
2014-08-29 13:10:00,38.92,38.93,38.92,38.93,3900.0,29.8326,29.8403,29.8326,29.8403,3900.0
2014-08-29 13:20:00,38.93,38.94,38.92,38.94,7500.0,29.8403,29.8479,29.8326,29.8479,7500.0
2014-08-29 13:30:00,38.94,38.94,38.92,38.93,10100.0,29.8479,29.8479,29.8326,29.8403,10100.0
2014-08-29 13:40:00,38.93,38.93,38.91,38.91,10700.0,29.8403,29.8403,29.8249,29.8249,10700.0
2014-08-29 13:50:00,38.91,38.93,38.91,38.92,24200.0,29.8249,29.8403,29.8249,29.8326,24200.0
2014-08-29 14:00:00,38.92,38.95,38.92,38.95,4400.0,29.8326,29.8556,29.8326,29.8556,4400.0
2014-08-29 14:10:00,38.95,38.96,38.92,38.93,18100.0,29.8556,29.8633,29.8326,29.8403,18100.0
2014-08-29 14:20:00,38.93,38.95,38.92,38.95,6700.0,29.8403,29.8556,29.8326,29.8556,6700.0
2014-08-29 14:30:00,38.94,38.94,38.92,38.93,9900.0,29.8479,29.8479,29.8326,29.8403,9900.0
2014-08-29 14:40:00,38.94,38.94,38.91,38.92,9700.0,29.8479,29.8479,29.8249,29.8326,9700.0
2014-08-29 14:50:00,38.92,38.94,38.91,38.92,49700.0,29.8326,29.8479,29.8249,29.8326,49700.0
2014-08-29 15:00:00,38.91,38.93,38.91,38.91,39600.0,29.8249,29.8403,29.8249,29.8249,39600.0
2014-08-29 15:10:00,38.92,38.93,38.91,38.92,11000.0,29.8326,29.8403,29.8249,29.8326,11000.0
2014-08-29 15:20:00,38.92,38.93,38.91,38.92,16700.0,29.8326,29.8403,29.8249,29.8326,16700.0
2014-08-29 15:30:00,38.91,38.97,38.91,38.97,40600.0,29.8249,29.8709,29.8249,29.8709,40600.0
2014-08-29 15:40:00,38.97,38.97,38.95,38.96,49500.0,29.8709,29.8709,29.8556,29.8633,49500.0
2014-08-29 15:50:00,38.96,39.0,38.96,38.96,114600.0,29.8633,29.8939,29.8633,29.8633,114600.0
2014-09-02 09:30:00,39.2,39.27,39.11,39.2,206300.0,30.0472,30.1009,29.9782,30.0472,206300.0
2014-09-02 09:40:00,39.19,39.19,39.07,39.17,59800.0,30.0396,30.0396,29.9476,30.0242,59800.0
2014-09-02 09:50:00,39.19,39.3,39.19,39.3,43500.0,30.0396,30.1239,30.0396,30.1239,43500.0
2014-09-02 10:00:00,39.31,39.42,39.3,39.4,99800.0,30.1315,30.2159,30.1239,30.2005,99800.0
2014-09-02 10:10:00,39.4,39.5,39.4,39.43,114800.0,30.2005,30.2772,30.2005,30.2235,114800.0
2014-09-02 10:20:00,39.43,39.5,39.43,39.48,67100.0,30.2235,30.2772,30.2235,30.2618,67100.0
2014-09-02 10:30:00,39.49,39.5,39.45,39.47,19500.0,30.2695,30.2772,30.2388,30.2542,19500.0
2014-09-02 10:40:00,39.48,39.53,39.47,39.47,26700.0,30.2618,30.3002,30.2542,30.2542,26700.0
2014-09-02 10:50:00,39.47,39.53,39.46,39.53,45000.0,30.2542,30.3002,30.2465,30.3002,45000.0
2014-09-02 11:00:00,39.53,39.54,39.47,39.48,46800.0,30.3002,30.3078,30.2542,30.2618,46800.0
2014-09-02 11:10:00,39.48,39.49,39.28,39.28,60100.0,30.2618,30.2695,30.1085,30.1085,60100.0
2014-09-02 11:20:00,39.28,39.3,39.2,39.2,60700.0,30.1085,30.1239,30.0472,30.0472,60700.0
2014-09-02 11:30:00,39.21,39.28,39.21,39.28,61100.0,30.0549,30.1085,30.0549,30.1085,61100.0
2014-09-02 11:40:00,39.28,39.28,39.21,39.21,19900.0,30.1085,30.1085,30.0549,30.0549,19900.0
2014-09-02 11:50:00,39.22,39.22,39.14,39.17,13400.0,30.0625,30.0625,30.0012,30.0242,13400.0
2014-09-02 12:00:00,39.17,39.23,39.17,39.23,8200.0,30.0242,30.0702,30.0242,30.0702,8200.0
2014-09-02 12:10:00,39.23,39.27,39.22,39.27,10800.0,30.0702,30.1009,30.0625,30.1009,10800.0
2014-09-02 12:20:00,39.27,39.29,39.26,39.26,15600.0,30.1009,30.1162,30.0932,30.0932,15600.0
2014-09-02 12:30:00,39.25,39.25,39.15,39.15,20500.0,30.0855,30.0855,30.0089,30.0089,20500.0
2014-09-02 12:40:00,39.16,39.17,39.13,39.14,18900.0,30.0166,30.0242,29.9936,30.0012,18900.0
2014-09-02 12:50:00,39.14,39.14,39.13,39.13,65400.0,30.0012,30.0012,29.9936,29.9936,65400.0
2014-09-02 13:00:00,39.13,39.19,39.11,39.19,15800.0,29.9936,30.0396,29.9782,30.0396,15800.0
2014-09-02 13:10:00,39.18,39.19,39.18,39.18,7100.0,30.0319,30.0396,30.0319,30.0319,7100.0
2014-09-02 13:20:00,39.19,39.19,39.14,39.14,9800.0,30.0396,30.0396,30.0012,30.0012,9800.0
2014-09-02 13:30:00,39.14,39.19,39.14,39.18,7200.0,30.0012,30.0396,30.0012,30.0319,7200.0
2014-09-02 13:40:00,39.18,39.18,39.17,39.17,5100.0,30.0319,30.0319,30.0242,30.0242,5100.0
2014-09-02 13:50:00,39.17,39.22,39.17,39.21,8400.0,30.0242,30.0625,30.0242,30.0549,8400.0
2014-09-02 14:00:00,39.22,39.28,39.22,39.26,3400.0,30.0625,30.1085,30.0625,30.0932,3400.0
2014-09-02 14:10:00,39.27,39.29,39.25,39.29,8500.0,30.1009,30.1162,30.0855,30.1162,8500.0
2014-09-02 14:20:00,39.29,39.34,39.29,39.34,20200.0,30.1162,30.1545,30.1162,30.1545,20200.0
2014-09-02 14:30:00,39.34,39.37,39.31,39.33,37300.0,30.1545,30.1775,30.1315,30.1469,37300.0
2014-09-02 14:40:00,39.34,39.38,39.34,39.38,4500.0,30.1545,30.1852,30.1545,30.1852,4500.0
2014-09-02 14:50:00,39.38,39.41,39.36,39.36,22800.0,30.1852,30.2082,30.1699,30.1699,22800.0
2014-09-02 15:00:00,39.37,39.37,39.33,39.34,21000.0,30.1775,30.1775,30.1469,30.1545,21000.0
2014-09-02 15:10:00,39.34,39.35,39.33,39.33,29500.0,30.1545,30.1622,30.1469,30.1469,29500.0
2014-09-02 15:20:00,39.33,39.33,39.32,39.32,79800.0,30.1469,30.1469,30.1392,30.1392,79800.0
2014-09-02 15:30:00,39.32,39.32,39.31,39.32,104700.0,30.1392,30.1392,30.1315,30.1392,104700.0
2014-09-02 15:40:00,39.32,39.35,39.31,39.34,112100.0,30.1392,30.1622,30.1315,30.1545,112100.0
2014-09-02 15:50:00,39.34,39.37,39.34,39.34,135800.0,30.1545,30.1775,30.1545,30.1545,135800.0
2014-09-03 09:30:00,39.63,39.66,39.45,39.53,162400.0,30.3768,30.3998,30.2388,30.3002,162400.0
2014-09-03 09:40:00,39.52,39.58,39.51,39.56,120900.0,30.2925,30.3385,30.2848,30.3232,120900.0
2014-09-03 09:50:00,39.56,39.56,39.53,39.54,58000.0,30.3232,30.3232,30.3002,30.3078,58000.0
2014-09-03 10:00:00,39.55,39.59,39.54,39.55,52300.0,30.3155,30.3462,30.3078,30.3155,52300.0
2014-09-03 10:10:00,39.55,39.56,39.54,39.54,75400.0,30.3155,30.3232,30.3078,30.3078,75400.0
2014-09-03 10:20:00,39.55,39.55,39.43,39.44,109100.0,30.3155,30.3155,30.2235,30.2312,109100.0
2014-09-03 10:30:00,39.44,39.47,39.44,39.46,16800.0,30.2312,30.2542,30.2312,30.2465,16800.0
2014-09-03 10:40:00,39.47,39.49,39.46,39.46,33000.0,30.2542,30.2695,30.2465,30.2465,33000.0
2014-09-03 10:50:00,39.47,39.48,39.42,39.44,257700.0,30.2542,30.2618,30.2159,30.2312,257700.0
2014-09-03 11:00:00,39.45,39.46,39.44,39.45,22500.0,30.2388,30.2465,30.2312,30.2388,22500.0
2014-09-03 11:10:00,39.45,39.45,39.44,39.44,88800.0,30.2388,30.2388,30.2312,30.2312,88800.0
2014-09-03 11:20:00,39.44,39.45,39.39,39.39,106300.0,30.2312,30.2388,30.1929,30.1929,106300.0
2014-09-03 11:30:00,39.38,39.4,39.37,39.38,60600.0,30.1852,30.2005,30.1775,30.1852,60600.0
2014-09-03 11:40:00,39.38,39.39,39.27,39.28,36600.0,30.1852,30.1929,30.1009,30.1085,36600.0
2014-09-03 11:50:00,39.27,39.31,39.22,39.22,40000.0,30.1009,30.1315,30.0625,30.0625,40000.0
2014-09-03 12:00:00,39.22,39.24,39.21,39.23,21800.0,30.0625,30.0779,30.0549,30.0702,21800.0
2014-09-03 12:10:00,39.23,39.3,39.23,39.3,33100.0,30.0702,30.1239,30.0702,30.1239,33100.0
2014-09-03 12:20:00,39.29,39.32,39.29,39.32,54400.0,30.1162,30.1392,30.1162,30.1392,54400.0
2014-09-03 12:30:00,39.32,39.32,39.3,39.32,27600.0,30.1392,30.1392,30.1239,30.1392,27600.0
2014-09-03 12:40:00,39.33,39.36,39.33,39.34,39400.0,30.1469,30.1699,30.1469,30.1545,39400.0
2014-09-03 12:50:00,39.34,39.37,39.34,39.35,42400.0,30.1545,30.1775,30.1545,30.1622,42400.0
2014-09-03 13:00:00,39.36,39.4,39.36,39.4,89800.0,30.1699,30.2005,30.1699,30.2005,89800.0
2014-09-03 13:10:00,39.4,39.41,39.39,39.41,103500.0,30.2005,30.2082,30.1929,30.2082,103500.0
2014-09-03 13:20:00,39.4,39.41,39.4,39.41,54900.0,30.2005,30.2082,30.2005,30.2082,54900.0
2014-09-03 13:30:00,39.4,39.43,39.4,39.41,111300.0,30.2005,30.2235,30.2005,30.2082,111300.0
2014-09-03 13:40:00,39.41,39.43,39.4,39.42,135000.0,30.2082,30.2235,30.2005,30.2159,135000.0
2014-09-03 13:50:00,39.42,39.43,39.38,39.43,159500.0,30.2159,30.2235,30.1852,30.2235,159500.0
2014-09-03 14:00:00,39.44,39.44,39.41,39.41,40800.0,30.2312,30.2312,30.2082,30.2082,40800.0
2014-09-03 14:10:00,39.41,39.41,39.34,39.34,47000.0,30.2082,30.2082,30.1545,30.1545,47000.0
2014-09-03 14:20:00,39.34,39.34,39.26,39.27,46900.0,30.1545,30.1545,30.0932,30.1009,46900.0
2014-09-03 14:30:00,39.28,39.3,39.28,39.3,40500.0,30.1085,30.1239,30.1085,30.1239,40500.0
2014-09-03 14:40:00,39.3,39.31,39.26,39.26,42100.0,30.1239,30.1315,30.0932,30.0932,42100.0
2014-09-03 14:50:00,39.26,39.26,39.19,39.21,29000.0,30.0932,30.0932,30.0396,30.0549,29000.0
2014-09-03 15:00:00,39.21,39.21,39.17,39.2,48800.0,30.0549,30.0549,30.0242,30.0472,48800.0
2014-09-03 15:10:00,39.19,39.25,39.19,39.25,50700.0,30.0396,30.0855,30.0396,30.0855,50700.0
2014-09-03 15:20:00,39.24,39.25,39.23,39.25,71800.0,30.0779,30.0855,30.0702,30.0855,71800.0
2014-09-03 15:30:00,39.25,39.27,39.24,39.26,211500.0,30.0855,30.1009,30.0779,30.0932,211500.0
2014-09-03 15:40:00,39.26,39.27,39.19,39.21,79300.0,30.0932,30.1009,30.0396,30.0549,79300.0
2014-09-03 15:50:00,39.21,39.26,39.21,39.25,242600.0,30.0549,30.0932,30.0549,30.0855,242600.0
2014-09-04 09:30:00,39.46,39.53,39.35,39.5,148500.0,30.2465,30.3002,30.1622,30.2772,148500.0
2014-09-04 09:40:00,39.5,39.62,39.49,39.54,142000.0,30.2772,30.3692,30.2695,30.3078,142000.0
2014-09-04 09:50:00,39.56,39.64,39.56,39.63,117000.0,30.3232,30.3845,30.3232,30.3768,117000.0
2014-09-04 10:00:00,39.63,39.65,39.55,39.61,91600.0,30.3768,30.3921,30.3155,30.3615,91600.0
2014-09-04 10:10:00,39.61,39.69,39.61,39.61,82000.0,30.3615,30.4228,30.3615,30.3615,82000.0
2014-09-04 10:20:00,39.61,39.61,39.56,39.58,106100.0,30.3615,30.3615,30.3232,30.3385,106100.0
2014-09-04 10:30:00,39.58,39.59,39.51,39.52,35100.0,30.3385,30.3462,30.2848,30.2925,35100.0
2014-09-04 10:40:00,39.52,39.58,39.52,39.58,107300.0,30.2925,30.3385,30.2925,30.3385,107300.0
2014-09-04 10:50:00,39.57,39.59,39.52,39.52,56000.0,30.3308,30.3462,30.2925,30.2925,56000.0
2014-09-04 11:00:00,39.52,39.59,39.52,39.56,339000.0,30.2925,30.3462,30.2925,30.3232,339000.0
2014-09-04 11:10:00,39.57,39.58,39.55,39.57,18400.0,30.3308,30.3385,30.3155,30.3308,18400.0
2014-09-04 11:20:00,39.56,39.56,39.5,39.5,24800.0,30.3232,30.3232,30.2772,30.2772,24800.0
2014-09-04 11:30:00,39.5,39.51,39.49,39.5,22100.0,30.2772,30.2848,30.2695,30.2772,22100.0
2014-09-04 11:40:00,39.5,39.51,39.48,39.51,38700.0,30.2772,30.2848,30.2618,30.2848,38700.0
2014-09-04 11:50:00,39.51,39.55,39.51,39.53,40000.0,30.2848,30.3155,30.2848,30.3002,40000.0
2014-09-04 12:00:00,39.53,39.55,39.52,39.53,4600.0,30.3002,30.3155,30.2925,30.3002,4600.0
2014-09-04 12:10:00,39.53,39.54,39.52,39.53,9000.0,30.3002,30.3078,30.2925,30.3002,9000.0
2014-09-04 12:20:00,39.53,39.53,39.48,39.49,32100.0,30.3002,30.3002,30.2618,30.2695,32100.0
2014-09-04 12:30:00,39.48,39.5,39.47,39.49,9300.0,30.2618,30.2772,30.2542,30.2695,9300.0
2014-09-04 12:40:00,39.49,39.5,39.43,39.43,21500.0,30.2695,30.2772,30.2235,30.2235,21500.0
2014-09-04 12:50:00,39.44,39.46,39.44,39.44,43800.0,30.2312,30.2465,30.2312,30.2312,43800.0
2014-09-04 13:00:00,39.44,39.44,39.42,39.43,72800.0,30.2312,30.2312,30.2159,30.2235,72800.0
2014-09-04 13:10:00,39.43,39.43,39.41,39.41,16000.0,30.2235,30.2235,30.2082,30.2082,16000.0
2014-09-04 13:20:00,39.4,39.4,39.34,39.34,107800.0,30.2005,30.2005,30.1545,30.1545,107800.0
2014-09-04 13:30:00,39.35,39.37,39.32,39.33,27400.0,30.1622,30.1775,30.1392,30.1469,27400.0
2014-09-04 13:40:00,39.33,39.36,39.33,39.34,19100.0,30.1469,30.1699,30.1469,30.1545,19100.0
2014-09-04 13:50:00,39.34,39.36,39.34,39.36,27900.0,30.1545,30.1699,30.1545,30.1699,27900.0
2014-09-04 14:00:00,39.36,39.37,39.34,39.36,42200.0,30.1699,30.1775,30.1545,30.1699,42200.0
2014-09-04 14:10:00,39.36,39.37,39.35,39.36,112100.0,30.1699,30.1775,30.1622,30.1699,112100.0
2014-09-04 14:20:00,39.36,39.36,39.32,39.33,39900.0,30.1699,30.1699,30.1392,30.1469,39900.0
2014-09-04 14:30:00,39.32,39.32,39.23,39.24,183000.0,30.1392,30.1392,30.0702,30.0779,183000.0
2014-09-04 14:40:00,39.24,39.25,39.23,39.24,54100.0,30.0779,30.0855,30.0702,30.0779,54100.0
2014-09-04 14:50:00,39.24,39.24,39.17,39.18,67900.0,30.0779,30.0779,30.0242,30.0319,67900.0
2014-09-04 15:00:00,39.17,39.18,39.14,39.17,243000.0,30.0242,30.0319,30.0012,30.0242,243000.0
2014-09-04 15:10:00,39.17,39.17,39.13,39.15,93000.0,30.0242,30.0242,29.9936,30.0089,93000.0
2014-09-04 15:20:00,39.14,39.2,39.11,39.2,98000.0,30.0012,30.0472,29.9782,30.0472,98000.0
2014-09-04 15:30:00,39.2,39.21,39.15,39.15,45500.0,30.0472,30.0549,30.0089,30.0089,45500.0
2014-09-04 15:40:00,39.15,39.19,39.12,39.18,67800.0,30.0089,30.0396,29.9859,30.0319,67800.0
2014-09-04 15:50:00,39.18,39.19,39.17,39.19,217800.0,30.0319,30.0396,30.0242,30.0396,217800.0
2014-09-05 09:30:00,39.05,39.1,38.87,38.87,100900.0,29.9322,29.9706,29.7943,29.7943,100900.0
2014-09-05 09:40:00,38.87,39.06,38.84,39.04,106700.0,29.7943,29.9399,29.7713,29.9246,106700.0
2014-09-05 09:50:00,39.04,39.05,38.96,39.0,59900.0,29.9246,29.9322,29.8633,29.8939,59900.0
2014-09-05 10:00:00,39.02,39.02,38.88,38.91,50700.0,29.9092,29.9092,29.8019,29.8249,50700.0
2014-09-05 10:10:00,38.91,38.93,38.84,38.84,25100.0,29.8249,29.8403,29.7713,29.7713,25100.0
2014-09-05 10:20:00,38.84,38.91,38.84,38.89,43100.0,29.7713,29.8249,29.7713,29.8096,43100.0
2014-09-05 10:30:00,38.9,38.91,38.81,38.82,20000.0,29.8173,29.8249,29.7483,29.7559,20000.0
2014-09-05 10:40:00,38.82,38.93,38.81,38.84,30700.0,29.7559,29.8403,29.7483,29.7713,30700.0
2014-09-05 10:50:00,38.84,38.95,38.84,38.94,34500.0,29.7713,29.8556,29.7713,29.8479,34500.0
2014-09-05 11:00:00,38.93,39.06,38.93,39.04,43800.0,29.8403,29.9399,29.8403,29.9246,43800.0
2014-09-05 11:10:00,39.04,39.06,39.0,39.01,45400.0,29.9246,29.9399,29.8939,29.9016,45400.0
2014-09-05 11:20:00,39.01,39.06,38.99,39.04,313000.0,29.9016,29.9399,29.8863,29.9246,313000.0
2014-09-05 11:30:00,39.04,39.07,38.99,39.0,31900.0,29.9246,29.9476,29.8863,29.8939,31900.0
2014-09-05 11:40:00,39.0,39.02,38.99,38.99,12500.0,29.8939,29.9092,29.8863,29.8863,12500.0
2014-09-05 11:50:00,39.0,39.07,39.0,39.05,67300.0,29.8939,29.9476,29.8939,29.9322,67300.0
2014-09-05 12:00:00,39.05,39.09,39.04,39.06,36800.0,29.9322,29.9629,29.9246,29.9399,36800.0
2014-09-05 12:10:00,39.06,39.1,39.06,39.07,18900.0,29.9399,29.9706,29.9399,29.9476,18900.0
2014-09-05 12:20:00,39.08,39.1,39.07,39.09,15700.0,29.9552,29.9706,29.9476,29.9629,15700.0
2014-09-05 12:30:00,39.1,39.16,39.1,39.14,42900.0,29.9706,30.0166,29.9706,30.0012,42900.0
2014-09-05 12:40:00,39.15,39.18,39.14,39.17,23400.0,30.0089,30.0319,30.0012,30.0242,23400.0
2014-09-05 12:50:00,39.16,39.16,39.13,39.14,10500.0,30.0166,30.0166,29.9936,30.0012,10500.0
2014-09-05 13:00:00,39.14,39.18,39.12,39.16,27600.0,30.0012,30.0319,29.9859,30.0166,27600.0
2014-09-05 13:10:00,39.16,39.18,39.15,39.17,16300.0,30.0166,30.0319,30.0089,30.0242,16300.0
2014-09-05 13:20:00,39.17,39.18,39.14,39.16,24000.0,30.0242,30.0319,30.0012,30.0166,24000.0
2014-09-05 13:30:00,39.17,39.18,39.16,39.17,31600.0,30.0242,30.0319,30.0166,30.0242,31600.0
2014-09-05 13:40:00,39.16,39.16,39.11,39.12,32900.0,30.0166,30.0166,29.9782,29.9859,32900.0
2014-09-05 13:50:00,39.13,39.13,39.1,39.12,24500.0,29.9936,29.9936,29.9706,29.9859,24500.0
2014-09-05 14:00:00,39.12,39.16,39.12,39.15,31600.0,29.9859,30.0166,29.9859,30.0089,31600.0
2014-09-05 14:10:00,39.15,39.16,39.12,39.13,15100.0,30.0089,30.0166,29.9859,29.9936,15100.0
2014-09-05 14:20:00,39.13,39.17,39.13,39.17,168000.0,29.9936,30.0242,29.9936,30.0242,168000.0
2014-09-05 14:30:00,39.16,39.18,39.13,39.16,96000.0,30.0166,30.0319,29.9936,30.0166,96000.0
2014-09-05 14:40:00,39.16,39.2,39.15,39.2,223800.0,30.0166,30.0472,30.0089,30.0472,223800.0
2014-09-05 14:50:00,39.2,39.25,39.19,39.25,143100.0,30.0472,30.0855,30.0396,30.0855,143100.0
2014-09-05 15:00:00,39.25,39.25,39.21,39.22,81400.0,30.0855,30.0855,30.0549,30.0625,81400.0
2014-09-05 15:10:00,39.23,39.25,39.22,39.24,38000.0,30.0702,30.0855,30.0625,30.0779,38000.0
2014-09-05 15:20:00,39.23,39.24,39.21,39.21,32400.0,30.0702,30.0779,30.0549,30.0549,32400.0
2014-09-05 15:30:00,39.21,39.21,39.18,39.2,52400.0,30.0549,30.0549,30.0319,30.0472,52400.0
2014-09-05 15:40:00,39.21,39.24,39.2,39.23,50100.0,30.0549,30.0779,30.0472,30.0702,50100.0
2014-09-05 15:50:00,39.22,39.23,39.2,39.23,128100.0,30.0625,30.0702,30.0472,30.0702,128100.0
2014-09-08 09:30:00,39.14,39.32,39.09,39.3,178600.0,30.0012,30.1392,29.9629,30.1239,178600.0
2014-09-08 09:40:00,39.31,39.35,39.29,39.33,54500.0,30.1315,30.1622,30.1162,30.1469,54500.0
2014-09-08 09:50:00,39.3,39.35,39.3,39.34,33800.0,30.1239,30.1622,30.1239,30.1545,33800.0
2014-09-08 10:00:00,39.35,39.38,39.29,39.29,50100.0,30.1622,30.1852,30.1162,30.1162,50100.0
2014-09-08 10:10:00,39.3,39.3,39.22,39.22,48400.0,30.1239,30.1239,30.0625,30.0625,48400.0
2014-09-08 10:20:00,39.22,39.23,39.17,39.19,40200.0,30.0625,30.0702,30.0242,30.0396,40200.0
2014-09-08 10:30:00,39.18,39.18,39.08,39.13,45100.0,30.0319,30.0319,29.9552,29.9936,45100.0
2014-09-08 10:40:00,39.13,39.17,39.13,39.16,9200.0,29.9936,30.0242,29.9936,30.0166,9200.0
2014-09-08 10:50:00,39.17,39.25,39.15,39.25,32100.0,30.0242,30.0855,30.0089,30.0855,32100.0
2014-09-08 11:00:00,39.24,39.25,39.2,39.24,30200.0,30.0779,30.0855,30.0472,30.0779,30200.0
2014-09-08 11:10:00,39.24,39.25,39.22,39.24,21600.0,30.0779,30.0855,30.0625,30.0779,21600.0
2014-09-08 11:20:00,39.24,39.31,39.24,39.29,17900.0,30.0779,30.1315,30.0779,30.1162,17900.0
2014-09-08 11:30:00,39.29,39.31,39.25,39.25,26100.0,30.1162,30.1315,30.0855,30.0855,26100.0
2014-09-08 11:40:00,39.24,39.25,39.19,39.19,20600.0,30.0779,30.0855,30.0396,30.0396,20600.0
2014-09-08 11:50:00,39.19,39.19,39.14,39.16,19100.0,30.0396,30.0396,30.0012,30.0166,19100.0
2014-09-08 12:00:00,39.16,39.21,39.14,39.19,33000.0,30.0166,30.0549,30.0012,30.0396,33000.0
2014-09-08 12:10:00,39.2,39.2,39.16,39.16,71000.0,30.0472,30.0472,30.0166,30.0166,71000.0
2014-09-08 12:20:00,39.16,39.2,39.16,39.19,18800.0,30.0166,30.0472,30.0166,30.0396,18800.0
2014-09-08 12:30:00,39.19,39.2,39.18,39.19,7600.0,30.0396,30.0472,30.0319,30.0396,7600.0
2014-09-08 12:40:00,39.19,39.22,39.19,39.2,18100.0,30.0396,30.0625,30.0396,30.0472,18100.0
2014-09-08 12:50:00,39.19,39.21,39.18,39.19,10900.0,30.0396,30.0549,30.0319,30.0396,10900.0
2014-09-08 13:00:00,39.19,39.2,39.12,39.13,20500.0,30.0396,30.0472,29.9859,29.9936,20500.0
2014-09-08 13:10:00,39.13,39.15,39.1,39.12,432600.0,29.9936,30.0089,29.9706,29.9859,432600.0
2014-09-08 13:20:00,39.12,39.2,39.11,39.16,215600.0,29.9859,30.0472,29.9782,30.0166,215600.0
2014-09-08 13:30:00,39.16,39.21,39.13,39.21,179400.0,30.0166,30.0549,29.9936,30.0549,179400.0
2014-09-08 13:40:00,39.2,39.2,39.17,39.2,35500.0,30.0472,30.0472,30.0242,30.0472,35500.0
2014-09-08 13:50:00,39.2,39.24,39.17,39.23,57300.0,30.0472,30.0779,30.0242,30.0702,57300.0
2014-09-08 14:00:00,39.23,39.25,39.23,39.23,65600.0,30.0702,30.0855,30.0702,30.0702,65600.0
2014-09-08 14:10:00,39.24,39.29,39.24,39.28,66600.0,30.0779,30.1162,30.0779,30.1085,66600.0
2014-09-08 14:20:00,39.27,39.27,39.24,39.26,24800.0,30.1009,30.1009,30.0779,30.0932,24800.0
2014-09-08 14:30:00,39.26,39.29,39.26,39.29,35400.0,30.0932,30.1162,30.0932,30.1162,35400.0
2014-09-08 14:40:00,39.28,39.29,39.26,39.29,68100.0,30.1085,30.1162,30.0932,30.1162,68100.0
2014-09-08 14:50:00,39.28,39.31,39.28,39.29,13100.0,30.1085,30.1315,30.1085,30.1162,13100.0
2014-09-08 15:00:00,39.29,39.34,39.27,39.33,70800.0,30.1162,30.1545,30.1009,30.1469,70800.0
2014-09-08 15:10:00,39.34,39.38,39.33,39.36,85100.0,30.1545,30.1852,30.1469,30.1699,85100.0
2014-09-08 15:20:00,39.36,39.37,39.34,39.36,52600.0,30.1699,30.1775,30.1545,30.1699,52600.0
2014-09-08 15:30:00,39.35,39.41,39.35,39.41,32700.0,30.1622,30.2082,30.1622,30.2082,32700.0
2014-09-08 15:40:00,39.41,39.41,39.36,39.39,119500.0,30.2082,30.2082,30.1699,30.1929,119500.0
2014-09-08 15:50:00,39.39,39.4,39.37,39.39,124700.0,30.1929,30.2005,30.1775,30.1929,124700.0
2014-09-09 09:30:00,39.29,39.36,38.93,39.0,182900.0,30.1162,30.1699,29.8403,29.8939,182900.0
2014-09-09 09:40:00,39.0,39.09,38.96,39.04,66300.0,29.8939,29.9629,29.8633,29.9246,66300.0
2014-09-09 09:50:00,39.02,39.02,38.91,38.99,245600.0,29.9092,29.9092,29.8249,29.8863,245600.0
2014-09-09 10:00:00,38.98,39.13,38.89,39.12,120800.0,29.8786,29.9936,29.8096,29.9859,120800.0
2014-09-09 10:10:00,39.12,39.12,38.96,38.97,46000.0,29.9859,29.9859,29.8633,29.8709,46000.0
2014-09-09 10:20:00,38.96,39.01,38.88,39.0,45200.0,29.8633,29.9016,29.8019,29.8939,45200.0
2014-09-09 10:30:00,39.01,39.02,38.92,38.95,23400.0,29.9016,29.9092,29.8326,29.8556,23400.0
2014-09-09 10:40:00,38.95,39.02,38.91,38.95,55800.0,29.8556,29.9092,29.8249,29.8556,55800.0
2014-09-09 10:50:00,38.96,39.0,38.95,38.96,10900.0,29.8633,29.8939,29.8556,29.8633,10900.0
2014-09-09 11:00:00,38.95,39.06,38.95,39.05,73100.0,29.8556,29.9399,29.8556,29.9322,73100.0
2014-09-09 11:10:00,39.06,39.12,39.06,39.11,26200.0,29.9399,29.9859,29.9399,29.9782,26200.0
2014-09-09 11:20:00,39.11,39.12,39.09,39.11,12600.0,29.9782,29.9859,29.9629,29.9782,12600.0
2014-09-09 11:30:00,39.12,39.16,39.11,39.15,64500.0,29.9859,30.0166,29.9782,30.0089,64500.0
2014-09-09 11:40:00,39.14,39.15,39.12,39.14,10600.0,30.0012,30.0089,29.9859,30.0012,10600.0
2014-09-09 11:50:00,39.14,39.14,39.06,39.09,24800.0,30.0012,30.0012,29.9399,29.9629,24800.0
2014-09-09 12:00:00,39.08,39.09,39.04,39.09,14200.0,29.9552,29.9629,29.9246,29.9629,14200.0
2014-09-09 12:10:00,39.09,39.1,39.08,39.1,6400.0,29.9629,29.9706,29.9552,29.9706,6400.0
2014-09-09 12:20:00,39.12,39.16,39.12,39.13,16300.0,29.9859,30.0166,29.9859,29.9936,16300.0
2014-09-09 12:30:00,39.14,39.14,39.08,39.11,10500.0,30.0012,30.0012,29.9552,29.9782,10500.0
2014-09-09 12:40:00,39.1,39.1,39.06,39.06,135700.0,29.9706,29.9706,29.9399,29.9399,135700.0
2014-09-09 12:50:00,39.06,39.06,38.99,38.99,132600.0,29.9399,29.9399,29.8863,29.8863,132600.0
2014-09-09 13:00:00,38.99,39.03,38.98,38.98,63800.0,29.8863,29.9169,29.8786,29.8786,63800.0
2014-09-09 13:10:00,38.99,39.03,38.99,39.01,24600.0,29.8863,29.9169,29.8863,29.9016,24600.0
2014-09-09 13:20:00,39.01,39.02,38.98,39.02,20100.0,29.9016,29.9092,29.8786,29.9092,20100.0
2014-09-09 13:30:00,39.02,39.06,39.02,39.05,10600.0,29.9092,29.9399,29.9092,29.9322,10600.0
2014-09-09 13:40:00,39.06,39.13,39.05,39.12,44300.0,29.9399,29.9936,29.9322,29.9859,44300.0
2014-09-09 13:50:00,39.12,39.12,39.08,39.09,26000.0,29.9859,29.9859,29.9552,29.9629,26000.0
2014-09-09 14:00:00,39.1,39.1,39.01,39.01,59500.0,29.9706,29.9706,29.9016,29.9016,59500.0
2014-09-09 14:10:00,39.02,39.02,38.99,39.0,14700.0,29.9092,29.9092,29.8863,29.8939,14700.0
2014-09-09 14:20:00,39.0,39.02,38.97,39.0,44500.0,29.8939,29.9092,29.8709,29.8939,44500.0
2014-09-09 14:30:00,39.0,39.02,38.97,39.01,15100.0,29.8939,29.9092,29.8709,29.9016,15100.0
2014-09-09 14:40:00,39.01,39.02,38.96,38.96,18900.0,29.9016,29.9092,29.8633,29.8633,18900.0
2014-09-09 14:50:00,38.95,39.03,38.95,39.02,47700.0,29.8556,29.9169,29.8556,29.9092,47700.0
2014-09-09 15:00:00,39.02,39.02,38.96,38.97,41100.0,29.9092,29.9092,29.8633,29.8709,41100.0
2014-09-09 15:10:00,38.97,39.02,38.97,39.02,33600.0,29.8709,29.9092,29.8709,29.9092,33600.0
2014-09-09 15:20:00,39.01,39.02,38.96,39.02,58800.0,29.9016,29.9092,29.8633,29.9092,58800.0
2014-09-09 15:30:00,39.02,39.05,39.02,39.03,44200.0,29.9092,29.9322,29.9092,29.9169,44200.0
2014-09-09 15:40:00,39.03,39.04,38.99,39.02,52500.0,29.9169,29.9246,29.8863,29.9092,52500.0
2014-09-09 15:50:00,39.01,39.02,38.98,38.99,94100.0,29.9016,29.9092,29.8786,29.8863,94100.0
2014-09-10 09:30:00,39.04,39.41,38.98,39.3,126000.0,29.9246,30.2082,29.8786,30.1239,126000.0
2014-09-10 09:40:00,39.29,39.31,39.16,39.31,113300.0,30.1162,30.1315,30.0166,30.1315,113300.0
2014-09-10 09:50:00,39.27,39.27,39.18,39.23,22700.0,30.1009,30.1009,30.0319,30.0702,22700.0
2014-09-10 10:00:00,39.25,39.36,39.21,39.34,147100.0,30.0855,30.1699,30.0549,30.1545,147100.0
2014-09-10 10:10:00,39.34,39.37,39.21,39.22,37000.0,30.1545,30.1775,30.0549,30.0625,37000.0
2014-09-10 10:20:00,39.22,39.27,39.17,39.25,44100.0,30.0625,30.1009,30.0242,30.0855,44100.0
2014-09-10 10:30:00,39.26,39.26,39.14,39.16,88200.0,30.0932,30.0932,30.0012,30.0166,88200.0
2014-09-10 10:40:00,39.16,39.26,39.16,39.2,73100.0,30.0166,30.0932,30.0166,30.0472,73100.0
2014-09-10 10:50:00,39.21,39.24,39.17,39.2,45600.0,30.0549,30.0779,30.0242,30.0472,45600.0
2014-09-10 11:00:00,39.2,39.27,39.19,39.27,223000.0,30.0472,30.1009,30.0396,30.1009,223000.0
2014-09-10 11:10:00,39.27,39.34,39.27,39.32,51200.0,30.1009,30.1545,30.1009,30.1392,51200.0
2014-09-10 11:20:00,39.31,39.31,39.27,39.27,29100.0,30.1315,30.1315,30.1009,30.1009,29100.0
2014-09-10 11:30:00,39.28,39.33,39.27,39.33,52200.0,30.1085,30.1469,30.1009,30.1469,52200.0
2014-09-10 11:40:00,39.32,39.33,39.3,39.32,17700.0,30.1392,30.1469,30.1239,30.1392,17700.0
2014-09-10 11:50:00,39.32,39.35,39.31,39.33,69200.0,30.1392,30.1622,30.1315,30.1469,69200.0
2014-09-10 12:00:00,39.33,39.33,39.29,39.31,34600.0,30.1469,30.1469,30.1162,30.1315,34600.0
2014-09-10 12:10:00,39.3,39.38,39.29,39.37,77400.0,30.1239,30.1852,30.1162,30.1775,77400.0
2014-09-10 12:20:00,39.37,39.44,39.37,39.41,41400.0,30.1775,30.2312,30.1775,30.2082,41400.0
2014-09-10 12:30:00,39.41,39.43,39.4,39.42,25800.0,30.2082,30.2235,30.2005,30.2159,25800.0
2014-09-10 12:40:00,39.43,39.46,39.42,39.44,28200.0,30.2235,30.2465,30.2159,30.2312,28200.0
2014-09-10 12:50:00,39.43,39.44,39.43,39.44,12300.0,30.2235,30.2312,30.2235,30.2312,12300.0
2014-09-10 13:00:00,39.45,39.57,39.44,39.56,29300.0,30.2388,30.3308,30.2312,30.3232,29300.0
2014-09-10 13:10:00,39.57,39.61,39.57,39.59,46700.0,30.3308,30.3615,30.3308,30.3462,46700.0
2014-09-10 13:20:00,39.58,39.59,39.53,39.55,17000.0,30.3385,30.3462,30.3002,30.3155,17000.0
2014-09-10 13:30:00,39.55,39.56,39.5,39.5,19300.0,30.3155,30.3232,30.2772,30.2772,19300.0
2014-09-10 13:40:00,39.49,39.53,39.49,39.53,42600.0,30.2695,30.3002,30.2695,30.3002,42600.0
2014-09-10 13:50:00,39.53,39.53,39.5,39.5,13700.0,30.3002,30.3002,30.2772,30.2772,13700.0
2014-09-10 14:00:00,39.5,39.52,39.46,39.46,90000.0,30.2772,30.2925,30.2465,30.2465,90000.0
2014-09-10 14:10:00,39.47,39.51,39.47,39.5,13900.0,30.2542,30.2848,30.2542,30.2772,13900.0
2014-09-10 14:20:00,39.5,39.52,39.49,39.52,31200.0,30.2772,30.2925,30.2695,30.2925,31200.0
2014-09-10 14:30:00,39.51,39.52,39.48,39.48,13300.0,30.2848,30.2925,30.2618,30.2618,13300.0
2014-09-10 14:40:00,39.48,39.51,39.47,39.48,9200.0,30.2618,30.2848,30.2542,30.2618,9200.0
2014-09-10 14:50:00,39.48,39.5,39.47,39.48,20200.0,30.2618,30.2772,30.2542,30.2618,20200.0
2014-09-10 15:00:00,39.48,39.54,39.47,39.54,52100.0,30.2618,30.3078,30.2542,30.3078,52100.0
2014-09-10 15:10:00,39.54,39.55,39.52,39.54,35100.0,30.3078,30.3155,30.2925,30.3078,35100.0
2014-09-10 15:20:00,39.54,39.54,39.51,39.51,20800.0,30.3078,30.3078,30.2848,30.2848,20800.0
2014-09-10 15:30:00,39.51,39.52,39.49,39.52,59400.0,30.2848,30.2925,30.2695,30.2925,59400.0
2014-09-10 15:40:00,39.52,39.52,39.49,39.51,97600.0,30.2925,30.2925,30.2695,30.2848,97600.0
2014-09-10 15:50:00,39.51,39.55,39.5,39.52,154700.0,30.2848,30.3155,30.2772,30.2925,154700.0
2014-09-11 09:30:00,39.32,39.51,39.27,39.43,113200.0,30.1392,30.2848,30.1009,30.2235,113200.0
2014-09-11 09:40:00,39.46,39.51,39.45,39.51,37200.0,30.2465,30.2848,30.2388,30.2848,37200.0
2014-09-11 09:50:00,39.5,39.65,39.48,39.63,122000.0,30.2772,30.3921,30.2618,30.3768,122000.0
2014-09-11 10:00:00,39.63,39.63,39.58,39.59,91700.0,30.3768,30.3768,30.3385,30.3462,91700.0
2014-09-11 10:10:00,39.57,39.59,39.51,39.58,49000.0,30.3308,30.3462,30.2848,30.3385,49000.0
2014-09-11 10:20:00,39.57,39.61,39.54,39.55,62900.0,30.3308,30.3615,30.3078,30.3155,62900.0
2014-09-11 10:30:00,39.55,39.55,39.48,39.48,105400.0,30.3155,30.3155,30.2618,30.2618,105400.0
2014-09-11 10:40:00,39.49,39.52,39.44,39.51,57100.0,30.2695,30.2925,30.2312,30.2848,57100.0
2014-09-11 10:50:00,39.5,39.55,39.48,39.55,29900.0,30.2772,30.3155,30.2618,30.3155,29900.0
2014-09-11 11:00:00,39.55,39.61,39.55,39.57,59000.0,30.3155,30.3615,30.3155,30.3308,59000.0
2014-09-11 11:10:00,39.56,39.61,39.55,39.61,26900.0,30.3232,30.3615,30.3155,30.3615,26900.0
2014-09-11 11:20:00,39.61,39.63,39.58,39.62,53800.0,30.3615,30.3768,30.3385,30.3692,53800.0
2014-09-11 11:30:00,39.61,39.67,39.61,39.66,114000.0,30.3615,30.4075,30.3615,30.3998,114000.0
2014-09-11 11:40:00,39.67,39.7,39.66,39.68,149000.0,30.4075,30.4305,30.3998,30.4151,149000.0
2014-09-11 11:50:00,39.69,39.71,39.68,39.7,72600.0,30.4228,30.4381,30.4151,30.4305,72600.0
2014-09-11 12:00:00,39.7,39.75,39.69,39.69,64700.0,30.4305,30.4688,30.4228,30.4228,64700.0
2014-09-11 12:10:00,39.69,39.7,39.67,39.68,23500.0,30.4228,30.4305,30.4075,30.4151,23500.0
2014-09-11 12:20:00,39.69,39.74,39.69,39.74,27900.0,30.4228,30.4611,30.4228,30.4611,27900.0
2014-09-11 12:30:00,39.74,39.75,39.71,39.71,22300.0,30.4611,30.4688,30.4381,30.4381,22300.0
2014-09-11 12:40:00,39.71,39.71,39.69,39.69,20200.0,30.4381,30.4381,30.4228,30.4228,20200.0
2014-09-11 12:50:00,39.7,39.7,39.65,39.66,36200.0,30.4305,30.4305,30.3921,30.3998,36200.0
2014-09-11 13:00:00,39.66,39.67,39.64,39.64,94500.0,30.3998,30.4075,30.3845,30.3845,94500.0
2014-09-11 13:10:00,39.65,39.66,39.63,39.63,16000.0,30.3921,30.3998,30.3768,30.3768,16000.0
2014-09-11 13:20:00,39.64,39.64,39.56,39.58,30800.0,30.3845,30.3845,30.3232,30.3385,30800.0
2014-09-11 13:30:00,39.59,39.64,39.58,39.62,23500.0,30.3462,30.3845,30.3385,30.3692,23500.0
2014-09-11 13:40:00,39.62,39.65,39.61,39.64,33900.0,30.3692,30.3921,30.3615,30.3845,33900.0
2014-09-11 13:50:00,39.64,39.66,39.62,39.66,34100.0,30.3845,30.3998,30.3692,30.3998,34100.0
2014-09-11 14:00:00,39.67,39.75,39.66,39.74,34500.0,30.4075,30.4688,30.3998,30.4611,34500.0
2014-09-11 14:10:00,39.75,39.76,39.74,39.74,23600.0,30.4688,30.4765,30.4611,30.4611,23600.0
2014-09-11 14:20:00,39.73,39.81,39.73,39.81,78600.0,30.4535,30.5148,30.4535,30.5148,78600.0
2014-09-11 14:30:00,39.81,39.89,39.81,39.83,135700.0,30.5148,30.5761,30.5148,30.5301,135700.0
2014-09-11 14:40:00,39.83,39.87,39.83,39.86,51100.0,30.5301,30.5608,30.5301,30.5531,51100.0
2014-09-11 14:50:00,39.86,39.86,39.85,39.86,92300.0,30.5531,30.5531,30.5455,30.5531,92300.0
2014-09-11 15:00:00,39.85,39.86,39.8,39.82,123400.0,30.5455,30.5531,30.5071,30.5225,123400.0
2014-09-11 15:10:00,39.82,39.87,39.81,39.86,142100.0,30.5225,30.5608,30.5148,30.5531,142100.0
2014-09-11 15:20:00,39.86,39.88,39.84,39.84,36500.0,30.5531,30.5684,30.5378,30.5378,36500.0
2014-09-11 15:30:00,39.85,39.85,39.82,39.83,48200.0,30.5455,30.5455,30.5225,30.5301,48200.0
2014-09-11 15:40:00,39.82,39.85,39.8,39.84,219700.0,30.5225,30.5455,30.5071,30.5378,219700.0
2014-09-11 15:50:00,39.84,39.85,39.8,39.83,222000.0,30.5378,30.5455,30.5071,30.5301,222000.0
2014-09-12 09:30:00,39.95,39.99,39.88,39.94,416000.0,30.6221,30.6528,30.5684,30.6144,416000.0
2014-09-12 09:40:00,39.94,39.98,39.87,39.97,207500.0,30.6144,30.6451,30.5608,30.6374,207500.0
2014-09-12 09:50:00,39.98,40.01,39.91,39.91,116300.0,30.6451,30.6681,30.5914,30.5914,116300.0
2014-09-12 10:00:00,39.89,40.14,39.88,40.13,527600.0,30.5761,30.7677,30.5684,30.7601,527600.0
2014-09-12 10:10:00,40.14,40.23,40.11,40.2,442200.0,30.7677,30.8367,30.7447,30.8137,442200.0
2014-09-12 10:20:00,40.21,40.21,40.12,40.15,276000.0,30.8214,30.8214,30.7524,30.7754,276000.0
2014-09-12 10:30:00,40.16,40.17,40.09,40.09,89800.0,30.7831,30.7907,30.7294,30.7294,89800.0
2014-09-12 10:40:00,40.09,40.19,40.09,40.18,327000.0,30.7294,30.8061,30.7294,30.7984,327000.0
2014-09-12 10:50:00,40.18,40.22,40.14,40.16,106300.0,30.7984,30.8291,30.7677,30.7831,106300.0
2014-09-12 11:00:00,40.17,40.2,40.13,40.2,123700.0,30.7907,30.8137,30.7601,30.8137,123700.0
2014-09-12 11:10:00,40.2,40.2,40.1,40.1,149700.0,30.8137,30.8137,30.7371,30.7371,149700.0
2014-09-12 11:20:00,40.1,40.11,40.0,40.01,179800.0,30.7371,30.7447,30.6604,30.6681,179800.0
2014-09-12 11:30:00,40.0,40.01,39.96,39.96,99300.0,30.6604,30.6681,30.6298,30.6298,99300.0
2014-09-12 11:40:00,39.96,40.02,39.87,39.88,100400.0,30.6298,30.6758,30.5608,30.5684,100400.0
2014-09-12 11:50:00,39.87,39.91,39.84,39.89,89300.0,30.5608,30.5914,30.5378,30.5761,89300.0
2014-09-12 12:00:00,39.88,39.91,39.83,39.91,149000.0,30.5684,30.5914,30.5301,30.5914,149000.0
2014-09-12 12:10:00,39.91,39.91,39.85,39.85,46000.0,30.5914,30.5914,30.5455,30.5455,46000.0
2014-09-12 12:20:00,39.86,39.87,39.79,39.87,71900.0,30.5531,30.5608,30.4995,30.5608,71900.0
2014-09-12 12:30:00,39.86,39.86,39.71,39.71,82700.0,30.5531,30.5531,30.4381,30.4381,82700.0
2014-09-12 12:40:00,39.73,39.78,39.73,39.78,30700.0,30.4535,30.4918,30.4535,30.4918,30700.0
2014-09-12 12:50:00,39.78,39.79,39.74,39.79,17000.0,30.4918,30.4995,30.4611,30.4995,17000.0
2014-09-12 13:00:00,39.78,39.83,39.76,39.82,29400.0,30.4918,30.5301,30.4765,30.5225,29400.0
2014-09-12 13:10:00,39.81,39.81,39.74,39.74,29200.0,30.5148,30.5148,30.4611,30.4611,29200.0
2014-09-12 13:20:00,39.74,39.77,39.69,39.77,134100.0,30.4611,30.4841,30.4228,30.4841,134100.0
2014-09-12 13:30:00,39.77,39.77,39.69,39.71,289600.0,30.4841,30.4841,30.4228,30.4381,289600.0
2014-09-12 13:40:00,39.71,39.78,39.71,39.77,15300.0,30.4381,30.4918,30.4381,30.4841,15300.0
2014-09-12 13:50:00,39.77,39.84,39.77,39.82,37300.0,30.4841,30.5378,30.4841,30.5225,37300.0
2014-09-12 14:00:00,39.82,39.9,39.82,39.9,65600.0,30.5225,30.5838,30.5225,30.5838,65600.0
2014-09-12 14:10:00,39.9,39.96,39.89,39.89,135900.0,30.5838,30.6298,30.5761,30.5761,135900.0
2014-09-12 14:20:00,39.9,39.98,39.9,39.9,382200.0,30.5838,30.6451,30.5838,30.5838,382200.0
2014-09-12 14:30:00,39.9,39.95,39.89,39.89,365300.0,30.5838,30.6221,30.5761,30.5761,365300.0
2014-09-12 14:40:00,39.88,39.92,39.83,39.91,258400.0,30.5684,30.5991,30.5301,30.5914,258400.0
2014-09-12 14:50:00,39.91,39.94,39.89,39.92,103900.0,30.5914,30.6144,30.5761,30.5991,103900.0
2014-09-12 15:00:00,39.92,40.01,39.91,40.0,219400.0,30.5991,30.6681,30.5914,30.6604,219400.0
2014-09-12 15:10:00,39.99,40.03,39.97,40.01,199200.0,30.6528,30.6834,30.6374,30.6681,199200.0
2014-09-12 15:20:00,40.02,40.04,40.01,40.01,165500.0,30.6758,30.6911,30.6681,30.6681,165500.0
2014-09-12 15:30:00,40.01,40.02,39.98,40.02,312500.0,30.6681,30.6758,30.6451,30.6758,312500.0
2014-09-12 15:40:00,40.02,40.03,39.98,40.01,384200.0,30.6758,30.6834,30.6451,30.6681,384200.0
2014-09-12 15:50:00,40.01,40.05,39.99,40.01,545200.0,30.6681,30.6988,30.6528,30.6681,545200.0
2014-09-15 09:30:00,39.91,39.92,39.68,39.68,98100.0,30.5914,30.5991,30.4151,30.4151,98100.0
2014-09-15 09:40:00,39.67,39.75,39.61,39.67,295500.0,30.4075,30.4688,30.3615,30.4075,295500.0
2014-09-15 09:50:00,39.67,39.76,39.67,39.71,154000.0,30.4075,30.4765,30.4075,30.4381,154000.0
2014-09-15 10:00:00,39.7,39.76,39.67,39.74,133500.0,30.4305,30.4765,30.4075,30.4611,133500.0
2014-09-15 10:10:00,39.74,39.81,39.74,39.8,128600.0,30.4611,30.5148,30.4611,30.5071,128600.0
2014-09-15 10:20:00,39.82,39.87,39.77,39.86,77800.0,30.5225,30.5608,30.4841,30.5531,77800.0
2014-09-15 10:30:00,39.86,39.87,39.77,39.79,26900.0,30.5531,30.5608,30.4841,30.4995,26900.0
2014-09-15 10:40:00,39.81,39.85,39.66,39.7,46800.0,30.5148,30.5455,30.3998,30.4305,46800.0
2014-09-15 10:50:00,39.69,39.76,39.69,39.75,15700.0,30.4228,30.4765,30.4228,30.4688,15700.0
2014-09-15 11:00:00,39.74,39.74,39.68,39.71,100700.0,30.4611,30.4611,30.4151,30.4381,100700.0
2014-09-15 11:10:00,39.7,39.72,39.61,39.62,21200.0,30.4305,30.4458,30.3615,30.3692,21200.0
2014-09-15 11:20:00,39.62,39.62,39.56,39.59,100500.0,30.3692,30.3692,30.3232,30.3462,100500.0
2014-09-15 11:30:00,39.59,39.62,39.58,39.6,41600.0,30.3462,30.3692,30.3385,30.3538,41600.0
2014-09-15 11:40:00,39.6,39.6,39.54,39.56,109300.0,30.3538,30.3538,30.3078,30.3232,109300.0
2014-09-15 11:50:00,39.57,39.63,39.57,39.6,27600.0,30.3308,30.3768,30.3308,30.3538,27600.0
2014-09-15 12:00:00,39.61,39.62,39.57,39.62,22000.0,30.3615,30.3692,30.3308,30.3692,22000.0
2014-09-15 12:10:00,39.62,39.63,39.61,39.62,10600.0,30.3692,30.3768,30.3615,30.3692,10600.0
2014-09-15 12:20:00,39.62,39.64,39.57,39.62,125100.0,30.3692,30.3845,30.3308,30.3692,125100.0
2014-09-15 12:30:00,39.61,39.63,39.6,39.61,30100.0,30.3615,30.3768,30.3538,30.3615,30100.0
2014-09-15 12:40:00,39.62,39.67,39.62,39.66,12700.0,30.3692,30.4075,30.3692,30.3998,12700.0
2014-09-15 12:50:00,39.67,39.7,39.65,39.7,78300.0,30.4075,30.4305,30.3921,30.4305,78300.0
2014-09-15 13:00:00,39.7,39.73,39.69,39.73,58400.0,30.4305,30.4535,30.4228,30.4535,58400.0
2014-09-15 13:10:00,39.73,39.74,39.71,39.71,27400.0,30.4535,30.4611,30.4381,30.4381,27400.0
2014-09-15 13:20:00,39.71,39.71,39.64,39.64,100300.0,30.4381,30.4381,30.3845,30.3845,100300.0
2014-09-15 13:30:00,39.65,39.67,39.63,39.66,34500.0,30.3921,30.4075,30.3768,30.3998,34500.0
2014-09-15 13:40:00,39.66,39.68,39.64,39.66,8900.0,30.3998,30.4151,30.3845,30.3998,8900.0
2014-09-15 13:50:00,39.66,39.66,39.61,39.61,50200.0,30.3998,30.3998,30.3615,30.3615,50200.0
2014-09-15 14:00:00,39.61,39.61,39.56,39.57,61700.0,30.3615,30.3615,30.3232,30.3308,61700.0
2014-09-15 14:10:00,39.57,39.59,39.56,39.58,27700.0,30.3308,30.3462,30.3232,30.3385,27700.0
2014-09-15 14:20:00,39.59,39.68,39.59,39.68,24900.0,30.3462,30.4151,30.3462,30.4151,24900.0
2014-09-15 14:30:00,39.68,39.76,39.68,39.73,44500.0,30.4151,30.4765,30.4151,30.4535,44500.0
2014-09-15 14:40:00,39.73,39.74,39.66,39.67,77000.0,30.4535,30.4611,30.3998,30.4075,77000.0
2014-09-15 14:50:00,39.67,39.7,39.66,39.68,65300.0,30.4075,30.4305,30.3998,30.4151,65300.0
2014-09-15 15:00:00,39.67,39.72,39.67,39.7,16500.0,30.4075,30.4458,30.4075,30.4305,16500.0
2014-09-15 15:10:00,39.7,39.72,39.67,39.7,28800.0,30.4305,30.4458,30.4075,30.4305,28800.0
2014-09-15 15:20:00,39.71,39.71,39.69,39.7,48100.0,30.4381,30.4381,30.4228,30.4305,48100.0
2014-09-15 15:30:00,39.7,39.7,39.66,39.66,56000.0,30.4305,30.4305,30.3998,30.3998,56000.0
2014-09-15 15:40:00,39.66,39.68,39.64,39.64,67700.0,30.3998,30.4151,30.3845,30.3845,67700.0
2014-09-15 15:50:00,39.64,39.64,39.58,39.61,301500.0,30.3845,30.3845,30.3385,30.3615,301500.0
2014-09-16 09:30:00,39.53,39.66,39.49,39.55,104200.0,30.3002,30.3998,30.2695,30.3155,104200.0
2014-09-16 09:40:00,39.56,39.72,39.56,39.72,73800.0,30.3232,30.4458,30.3232,30.4458,73800.0
2014-09-16 09:50:00,39.71,39.74,39.66,39.71,42200.0,30.4381,30.4611,30.3998,30.4381,42200.0
2014-09-16 10:00:00,39.71,39.77,39.71,39.76,77200.0,30.4381,30.4841,30.4381,30.4765,77200.0
2014-09-16 10:10:00,39.76,39.81,39.7,39.7,105300.0,30.4765,30.5148,30.4305,30.4305,105300.0
2014-09-16 10:20:00,39.69,39.69,39.58,39.6,119100.0,30.4228,30.4228,30.3385,30.3538,119100.0
2014-09-16 10:30:00,39.61,39.64,39.45,39.5,208500.0,30.3615,30.3845,30.2388,30.2772,208500.0
2014-09-16 10:40:00,39.51,39.51,39.43,39.49,50100.0,30.2848,30.2848,30.2235,30.2695,50100.0
2014-09-16 10:50:00,39.49,39.51,39.35,39.38,75100.0,30.2695,30.2848,30.1622,30.1852,75100.0
2014-09-16 11:00:00,39.38,39.38,39.23,39.27,118400.0,30.1852,30.1852,30.0702,30.1009,118400.0
2014-09-16 11:10:00,39.26,39.28,39.23,39.23,76800.0,30.0932,30.1085,30.0702,30.0702,76800.0
2014-09-16 11:20:00,39.24,39.41,39.24,39.41,100600.0,30.0779,30.2082,30.0779,30.2082,100600.0
2014-09-16 11:30:00,39.42,39.49,39.41,39.45,78200.0,30.2159,30.2695,30.2082,30.2388,78200.0
2014-09-16 11:40:00,39.45,39.47,39.37,39.4,26500.0,30.2388,30.2542,30.1775,30.2005,26500.0
2014-09-16 11:50:00,39.4,39.44,39.37,39.37,229500.0,30.2005,30.2312,30.1775,30.1775,229500.0
2014-09-16 12:00:00,39.38,39.38,39.3,39.34,178500.0,30.1852,30.1852,30.1239,30.1545,178500.0
2014-09-16 12:10:00,39.34,39.43,39.34,39.42,129100.0,30.1545,30.2235,30.1545,30.2159,129100.0
2014-09-16 12:20:00,39.42,39.45,39.41,39.43,15500.0,30.2159,30.2388,30.2082,30.2235,15500.0
2014-09-16 12:30:00,39.44,39.45,39.42,39.45,201200.0,30.2312,30.2388,30.2159,30.2388,201200.0
2014-09-16 12:40:00,39.44,39.45,39.41,39.41,50000.0,30.2312,30.2388,30.2082,30.2082,50000.0
2014-09-16 12:50:00,39.42,39.43,39.4,39.4,9900.0,30.2159,30.2235,30.2005,30.2005,9900.0
2014-09-16 13:00:00,39.41,39.43,39.36,39.36,139200.0,30.2082,30.2235,30.1699,30.1699,139200.0
2014-09-16 13:10:00,39.37,39.37,39.31,39.34,159900.0,30.1775,30.1775,30.1315,30.1545,159900.0
2014-09-16 13:20:00,39.34,39.39,39.34,39.37,29300.0,30.1545,30.1929,30.1545,30.1775,29300.0
2014-09-16 13:30:00,39.37,39.44,39.37,39.44,17700.0,30.1775,30.2312,30.1775,30.2312,17700.0
2014-09-16 13:40:00,39.44,39.44,39.42,39.42,30400.0,30.2312,30.2312,30.2159,30.2159,30400.0
2014-09-16 13:50:00,39.42,39.42,39.39,39.4,7900.0,30.2159,30.2159,30.1929,30.2005,7900.0
2014-09-16 14:00:00,39.41,39.41,39.39,39.41,16500.0,30.2082,30.2082,30.1929,30.2082,16500.0
2014-09-16 14:10:00,39.41,39.46,39.41,39.44,14800.0,30.2082,30.2465,30.2082,30.2312,14800.0
2014-09-16 14:20:00,39.44,39.48,39.44,39.45,51900.0,30.2312,30.2618,30.2312,30.2388,51900.0
2014-09-16 14:30:00,39.46,39.48,39.46,39.47,7600.0,30.2465,30.2618,30.2465,30.2542,7600.0
2014-09-16 14:40:00,39.46,39.47,39.44,39.44,40100.0,30.2465,30.2542,30.2312,30.2312,40100.0
2014-09-16 14:50:00,39.44,39.47,39.43,39.45,66500.0,30.2312,30.2542,30.2235,30.2388,66500.0
2014-09-16 15:00:00,39.45,39.48,39.43,39.45,22700.0,30.2388,30.2618,30.2235,30.2388,22700.0
2014-09-16 15:10:00,39.46,39.46,39.42,39.43,37300.0,30.2465,30.2465,30.2159,30.2235,37300.0
2014-09-16 15:20:00,39.43,39.43,39.35,39.35,25500.0,30.2235,30.2235,30.1622,30.1622,25500.0
2014-09-16 15:30:00,39.35,39.38,39.33,39.34,76300.0,30.1622,30.1852,30.1469,30.1545,76300.0
2014-09-16 15:40:00,39.34,39.35,39.32,39.34,103700.0,30.1545,30.1622,30.1392,30.1545,103700.0
2014-09-16 15:50:00,39.34,39.36,39.31,39.36,390700.0,30.1545,30.1699,30.1315,30.1699,390700.0
2014-09-17 09:30:00,39.39,39.51,39.37,39.45,40500.0,30.1929,30.2848,30.1775,30.2388,40500.0
2014-09-17 09:40:00,39.46,39.48,39.4,39.43,41000.0,30.2465,30.2618,30.2005,30.2235,41000.0
2014-09-17 09:50:00,39.44,39.51,39.38,39.49,22800.0,30.2312,30.2848,30.1852,30.2695,22800.0
2014-09-17 10:00:00,39.49,39.55,39.48,39.5,26700.0,30.2695,30.3155,30.2618,30.2772,26700.0
2014-09-17 10:10:00,39.47,39.49,39.47,39.49,8100.0,30.2542,30.2695,30.2542,30.2695,8100.0
2014-09-17 10:20:00,39.5,39.51,39.48,39.5,65000.0,30.2772,30.2848,30.2618,30.2772,65000.0
2014-09-17 10:30:00,39.49,39.49,39.45,39.45,14200.0,30.2695,30.2695,30.2388,30.2388,14200.0
2014-09-17 10:40:00,39.45,39.51,39.45,39.49,27600.0,30.2388,30.2848,30.2388,30.2695,27600.0
2014-09-17 10:50:00,39.49,39.49,39.46,39.48,9800.0,30.2695,30.2695,30.2465,30.2618,9800.0
2014-09-17 11:00:00,39.48,39.5,39.46,39.46,20200.0,30.2618,30.2772,30.2465,30.2465,20200.0
2014-09-17 11:10:00,39.45,39.46,39.44,39.45,14800.0,30.2388,30.2465,30.2312,30.2388,14800.0
2014-09-17 11:20:00,39.45,39.46,39.43,39.46,5300.0,30.2388,30.2465,30.2235,30.2465,5300.0
2014-09-17 11:30:00,39.45,39.46,39.42,39.46,9000.0,30.2388,30.2465,30.2159,30.2465,9000.0
2014-09-17 11:40:00,39.45,39.45,39.43,39.44,10000.0,30.2388,30.2388,30.2235,30.2312,10000.0
2014-09-17 11:50:00,39.44,39.44,39.42,39.42,18200.0,30.2312,30.2312,30.2159,30.2159,18200.0
2014-09-17 12:00:00,39.41,39.45,39.41,39.43,34200.0,30.2082,30.2388,30.2082,30.2235,34200.0
2014-09-17 12:10:00,39.42,39.43,39.41,39.43,16800.0,30.2159,30.2235,30.2082,30.2235,16800.0
2014-09-17 12:20:00,39.42,39.42,39.37,39.38,47600.0,30.2159,30.2159,30.1775,30.1852,47600.0
2014-09-17 12:30:00,39.38,39.39,39.36,39.39,60200.0,30.1852,30.1929,30.1699,30.1929,60200.0
2014-09-17 12:40:00,39.38,39.4,39.36,39.36,41000.0,30.1852,30.2005,30.1699,30.1699,41000.0
2014-09-17 12:50:00,39.37,39.39,39.36,39.36,5700.0,30.1775,30.1929,30.1699,30.1699,5700.0
2014-09-17 13:00:00,39.34,39.36,39.33,39.33,6500.0,30.1545,30.1699,30.1469,30.1469,6500.0
2014-09-17 13:10:00,39.33,39.35,39.3,39.31,74100.0,30.1469,30.1622,30.1239,30.1315,74100.0
2014-09-17 13:20:00,39.31,39.31,39.26,39.26,10600.0,30.1315,30.1315,30.0932,30.0932,10600.0
2014-09-17 13:30:00,39.26,39.27,39.23,39.25,10100.0,30.0932,30.1009,30.0702,30.0855,10100.0
2014-09-17 13:40:00,39.25,39.27,39.23,39.26,11900.0,30.0855,30.1009,30.0702,30.0932,11900.0
2014-09-17 13:50:00,39.25,39.29,39.25,39.29,38500.0,30.0855,30.1162,30.0855,30.1162,38500.0
2014-09-17 14:00:00,39.3,39.6,39.21,39.6,489500.0,30.1239,30.3538,30.0549,30.3538,489500.0
2014-09-17 14:10:00,39.6,39.9,39.6,39.83,471500.0,30.3538,30.5838,30.3538,30.5301,471500.0
2014-09-17 14:20:00,39.84,39.9,39.79,39.81,340200.0,30.5378,30.5838,30.4995,30.5148,340200.0
2014-09-17 14:30:00,39.81,39.83,39.55,39.56,405700.0,30.5148,30.5301,30.3155,30.3232,405700.0
2014-09-17 14:40:00,39.57,39.69,39.52,39.68,372300.0,30.3308,30.4228,30.2925,30.4151,372300.0
2014-09-17 14:50:00,39.68,39.69,39.63,39.64,122400.0,30.4151,30.4228,30.3768,30.3845,122400.0
2014-09-17 15:00:00,39.64,39.77,39.63,39.72,217100.0,30.3845,30.4841,30.3768,30.4458,217100.0
2014-09-17 15:10:00,39.72,39.74,39.69,39.69,114400.0,30.4458,30.4611,30.4228,30.4228,114400.0
2014-09-17 15:20:00,39.68,39.68,39.6,39.65,129500.0,30.4151,30.4151,30.3538,30.3921,129500.0
2014-09-17 15:30:00,39.65,39.66,39.51,39.51,196200.0,30.3921,30.3998,30.2848,30.2848,196200.0
2014-09-17 15:40:00,39.51,39.56,39.5,39.5,101200.0,30.2848,30.3232,30.2772,30.2772,101200.0
2014-09-17 15:50:00,39.5,39.55,39.49,39.51,218600.0,30.2772,30.3155,30.2695,30.2848,218600.0
2014-09-18 09:30:00,39.66,40.03,39.66,40.03,455900.0,30.3998,30.6834,30.3998,30.6834,455900.0
2014-09-18 09:40:00,40.02,40.3,40.01,40.23,498000.0,30.6758,30.8904,30.6681,30.8367,498000.0
2014-09-18 09:50:00,40.24,40.3,40.15,40.15,239700.0,30.8444,30.8904,30.7754,30.7754,239700.0
2014-09-18 10:00:00,40.17,40.31,40.15,40.31,329800.0,30.7907,30.898,30.7754,30.898,329800.0
2014-09-18 10:10:00,40.33,40.35,40.28,40.31,168700.0,30.9134,30.9287,30.8751,30.898,168700.0
2014-09-18 10:20:00,40.32,40.4,40.27,40.28,221900.0,30.9057,30.967,30.8674,30.8751,221900.0
2014-09-18 10:30:00,40.27,40.36,40.25,40.33,142600.0,30.8674,30.9364,30.8521,30.9134,142600.0
2014-09-18 10:40:00,40.34,40.4,40.31,40.39,114200.0,30.921,30.967,30.898,30.9594,114200.0
2014-09-18 10:50:00,40.39,40.43,40.32,40.35,108200.0,30.9594,30.99,30.9057,30.9287,108200.0
2014-09-18 11:00:00,40.34,40.35,40.29,40.31,253700.0,30.921,30.9287,30.8827,30.898,253700.0
2014-09-18 11:10:00,40.31,40.34,40.27,40.27,138200.0,30.898,30.921,30.8674,30.8674,138200.0
2014-09-18 11:20:00,40.26,40.27,40.24,40.26,90500.0,30.8597,30.8674,30.8444,30.8597,90500.0
2014-09-18 11:30:00,40.26,40.27,40.22,40.24,38300.0,30.8597,30.8674,30.8291,30.8444,38300.0
2014-09-18 11:40:00,40.23,40.27,40.22,40.25,117000.0,30.8367,30.8674,30.8291,30.8521,117000.0
2014-09-18 11:50:00,40.24,40.25,40.21,40.24,136400.0,30.8444,30.8521,30.8214,30.8444,136400.0
2014-09-18 12:00:00,40.25,40.26,40.23,40.23,35900.0,30.8521,30.8597,30.8367,30.8367,35900.0
2014-09-18 12:10:00,40.23,40.27,40.23,40.26,51000.0,30.8367,30.8674,30.8367,30.8597,51000.0
2014-09-18 12:20:00,40.26,40.32,40.26,40.31,132200.0,30.8597,30.9057,30.8597,30.898,132200.0
2014-09-18 12:30:00,40.31,40.32,40.28,40.32,89900.0,30.898,30.9057,30.8751,30.9057,89900.0
2014-09-18 12:40:00,40.32,40.33,40.3,40.31,49000.0,30.9057,30.9134,30.8904,30.898,49000.0
2014-09-18 12:50:00,40.31,40.32,40.26,40.3,65900.0,30.898,30.9057,30.8597,30.8904,65900.0
2014-09-18 13:00:00,40.3,40.31,40.27,40.27,62500.0,30.8904,30.898,30.8674,30.8674,62500.0
2014-09-18 13:10:00,40.28,40.29,40.28,40.29,55100.0,30.8751,30.8827,30.8751,30.8827,55100.0
2014-09-18 13:20:00,40.29,40.29,40.23,40.24,46000.0,30.8827,30.8827,30.8367,30.8444,46000.0
2014-09-18 13:30:00,40.25,40.25,40.21,40.24,108500.0,30.8521,30.8521,30.8214,30.8444,108500.0
2014-09-18 13:40:00,40.24,40.24,40.21,40.22,31300.0,30.8444,30.8444,30.8214,30.8291,31300.0
2014-09-18 13:50:00,40.21,40.23,40.16,40.17,76700.0,30.8214,30.8367,30.7831,30.7907,76700.0
2014-09-18 14:00:00,40.17,40.2,40.16,40.2,72100.0,30.7907,30.8137,30.7831,30.8137,72100.0
2014-09-18 14:10:00,40.2,40.2,40.13,40.13,60800.0,30.8137,30.8137,30.7601,30.7601,60800.0
2014-09-18 14:20:00,40.12,40.12,40.09,40.1,69600.0,30.7524,30.7524,30.7294,30.7371,69600.0
2014-09-18 14:30:00,40.11,40.13,40.1,40.11,42300.0,30.7447,30.7601,30.7371,30.7447,42300.0
2014-09-18 14:40:00,40.12,40.18,40.11,40.15,71100.0,30.7524,30.7984,30.7447,30.7754,71100.0
2014-09-18 14:50:00,40.15,40.16,40.09,40.09,254000.0,30.7754,30.7831,30.7294,30.7294,254000.0
2014-09-18 15:00:00,40.09,40.1,40.06,40.09,95200.0,30.7294,30.7371,30.7064,30.7294,95200.0
2014-09-18 15:10:00,40.09,40.1,40.08,40.1,60400.0,30.7294,30.7371,30.7217,30.7371,60400.0
2014-09-18 15:20:00,40.1,40.13,40.09,40.13,101200.0,30.7371,30.7601,30.7294,30.7601,101200.0
2014-09-18 15:30:00,40.13,40.17,40.13,40.17,188600.0,30.7601,30.7907,30.7601,30.7907,188600.0
2014-09-18 15:40:00,40.17,40.18,40.16,40.17,219600.0,30.7907,30.7984,30.7831,30.7907,219600.0
2014-09-18 15:50:00,40.17,40.22,40.16,40.22,519800.0,30.7907,30.8291,30.7831,30.8291,519800.0
2014-09-19 09:30:00,40.18,40.36,40.08,40.36,578200.0,30.9274,31.0659,30.8504,31.0659,578200.0
2014-09-19 09:40:00,40.36,40.38,40.26,40.34,251400.0,31.0659,31.0813,30.989,31.0505,251400.0
2014-09-19 09:50:00,40.36,40.38,40.29,40.35,112000.0,31.0659,31.0813,31.0121,31.0582,112000.0
2014-09-19 10:00:00,40.35,40.41,40.31,40.4,210200.0,31.0582,31.1044,31.0275,31.0967,210200.0
2014-09-19 10:10:00,40.41,40.43,40.29,40.33,97000.0,31.1044,31.1198,31.0121,31.0429,97000.0
2014-09-19 10:20:00,40.34,40.4,40.33,40.37,212800.0,31.0505,31.0967,31.0429,31.0736,212800.0
2014-09-19 10:30:00,40.36,40.41,40.35,40.39,164600.0,31.0659,31.1044,31.0582,31.089,164600.0
2014-09-19 10:40:00,40.38,40.39,40.29,40.3,76000.0,31.0813,31.089,31.0121,31.0198,76000.0
2014-09-19 10:50:00,40.3,40.35,40.26,40.33,75500.0,31.0198,31.0582,30.989,31.0429,75500.0
2014-09-19 11:00:00,40.34,40.37,40.31,40.35,107600.0,31.0505,31.0736,31.0275,31.0582,107600.0
2014-09-19 11:10:00,40.35,40.37,40.32,40.36,186600.0,31.0582,31.0736,31.0352,31.0659,186600.0
2014-09-19 11:20:00,40.36,40.41,40.36,40.4,202600.0,31.0659,31.1044,31.0659,31.0967,202600.0
2014-09-19 11:30:00,40.4,40.41,40.33,40.34,256700.0,31.0967,31.1044,31.0429,31.0505,256700.0
2014-09-19 11:40:00,40.34,40.35,40.25,40.26,233400.0,31.0505,31.0582,30.9813,30.989,233400.0
2014-09-19 11:50:00,40.27,40.29,40.23,40.24,62800.0,30.9967,31.0121,30.9659,30.9736,62800.0
2014-09-19 12:00:00,40.25,40.25,40.12,40.13,75900.0,30.9813,30.9813,30.8812,30.8889,75900.0
2014-09-19 12:10:00,40.13,40.18,40.09,40.11,173700.0,30.8889,30.9274,30.8581,30.8735,173700.0
2014-09-19 12:20:00,40.1,40.16,40.09,40.12,43500.0,30.8658,30.912,30.8581,30.8812,43500.0
2014-09-19 12:30:00,40.12,40.14,40.07,40.13,58000.0,30.8812,30.8966,30.8427,30.8889,58000.0
2014-09-19 12:40:00,40.12,40.13,39.96,39.96,53800.0,30.8812,30.8889,30.7581,30.7581,53800.0
2014-09-19 12:50:00,39.95,39.96,39.88,39.94,36100.0,30.7504,30.7581,30.6965,30.7427,36100.0
2014-09-19 13:00:00,39.95,39.96,39.83,39.84,53100.0,30.7504,30.7581,30.658,30.6657,53100.0
2014-09-19 13:10:00,39.85,39.85,39.78,39.84,51100.0,30.6734,30.6734,30.6195,30.6657,51100.0
2014-09-19 13:20:00,39.84,39.9,39.82,39.9,64300.0,30.6657,30.7119,30.6503,30.7119,64300.0
2014-09-19 13:30:00,39.9,39.93,39.84,39.84,63300.0,30.7119,30.735,30.6657,30.6657,63300.0
2014-09-19 13:40:00,39.84,39.87,39.83,39.85,26300.0,30.6657,30.6888,30.658,30.6734,26300.0
2014-09-19 13:50:00,39.86,39.89,39.82,39.83,33000.0,30.6811,30.7042,30.6503,30.658,33000.0
2014-09-19 14:00:00,39.84,39.85,39.81,39.82,27900.0,30.6657,30.6734,30.6426,30.6503,27900.0
2014-09-19 14:10:00,39.82,39.82,39.78,39.79,62700.0,30.6503,30.6503,30.6195,30.6272,62700.0
2014-09-19 14:20:00,39.79,39.82,39.79,39.82,150700.0,30.6272,30.6503,30.6272,30.6503,150700.0
2014-09-19 14:30:00,39.82,39.83,39.76,39.83,105700.0,30.6503,30.658,30.6041,30.658,105700.0
2014-09-19 14:40:00,39.82,39.87,39.81,39.84,32600.0,30.6503,30.6888,30.6426,30.6657,32600.0
2014-09-19 14:50:00,39.84,39.85,39.77,39.79,33600.0,30.6657,30.6734,30.6118,30.6272,33600.0
2014-09-19 15:00:00,39.78,39.8,39.73,39.74,49700.0,30.6195,30.6349,30.581,30.5887,49700.0
2014-09-19 15:10:00,39.74,39.77,39.73,39.74,68800.0,30.5887,30.6118,30.581,30.5887,68800.0
2014-09-19 15:20:00,39.74,39.74,39.66,39.68,178900.0,30.5887,30.5887,30.5271,30.5425,178900.0
2014-09-19 15:30:00,39.67,39.67,39.62,39.64,129500.0,30.5348,30.5348,30.4963,30.5117,129500.0
2014-09-19 15:40:00,39.63,39.67,39.62,39.66,216200.0,30.504,30.5348,30.4963,30.5271,216200.0
2014-09-19 15:50:00,39.67,39.7,39.66,39.67,352700.0,30.5348,30.5579,30.5271,30.5348,352700.0
2014-09-22 09:30:00,39.48,39.55,39.38,39.41,77500.0,30.3886,30.4425,30.3116,30.3347,77500.0
2014-09-22 09:40:00,39.4,39.45,39.36,39.44,70800.0,30.327,30.3655,30.2962,30.3578,70800.0
2014-09-22 09:50:00,39.44,39.46,39.4,39.42,68900.0,30.3578,30.3732,30.327,30.3424,68900.0
2014-09-22 10:00:00,39.41,39.59,39.38,39.59,258200.0,30.3347,30.4733,30.3116,30.4733,258200.0
2014-09-22 10:10:00,39.6,39.67,39.46,39.46,179500.0,30.481,30.5348,30.3732,30.3732,179500.0
2014-09-22 10:20:00,39.46,39.47,39.39,39.4,44500.0,30.3732,30.3809,30.3193,30.327,44500.0
2014-09-22 10:30:00,39.41,39.41,39.28,39.37,102500.0,30.3347,30.3347,30.2346,30.3039,102500.0
2014-09-22 10:40:00,39.36,39.36,39.26,39.27,90600.0,30.2962,30.2962,30.2192,30.2269,90600.0
2014-09-22 10:50:00,39.27,39.29,39.25,39.27,54900.0,30.2269,30.2423,30.2116,30.2269,54900.0
2014-09-22 11:00:00,39.27,39.28,39.21,39.21,167800.0,30.2269,30.2346,30.1808,30.1808,167800.0
2014-09-22 11:10:00,39.21,39.25,39.18,39.23,77400.0,30.1808,30.2116,30.1577,30.1962,77400.0
2014-09-22 11:20:00,39.24,39.32,39.24,39.3,35600.0,30.2039,30.2654,30.2039,30.25,35600.0
2014-09-22 11:30:00,39.3,39.31,39.26,39.26,119400.0,30.25,30.2577,30.2192,30.2192,119400.0
2014-09-22 11:40:00,39.26,39.29,39.24,39.26,56600.0,30.2192,30.2423,30.2039,30.2192,56600.0
2014-09-22 11:50:00,39.27,39.27,39.16,39.17,101500.0,30.2269,30.2269,30.1423,30.15,101500.0
2014-09-22 12:00:00,39.17,39.23,39.15,39.22,32800.0,30.15,30.1962,30.1346,30.1885,32800.0
2014-09-22 12:10:00,39.21,39.24,39.2,39.22,20800.0,30.1808,30.2039,30.1731,30.1885,20800.0
2014-09-22 12:20:00,39.22,39.25,39.21,39.23,126900.0,30.1885,30.2116,30.1808,30.1962,126900.0
2014-09-22 12:30:00,39.23,39.24,39.17,39.19,43300.0,30.1962,30.2039,30.15,30.1654,43300.0
2014-09-22 12:40:00,39.18,39.24,39.17,39.23,32200.0,30.1577,30.2039,30.15,30.1962,32200.0
2014-09-22 12:50:00,39.23,39.25,39.17,39.19,26200.0,30.1962,30.2116,30.15,30.1654,26200.0
2014-09-22 13:00:00,39.19,39.23,39.18,39.21,25700.0,30.1654,30.1962,30.1577,30.1808,25700.0
2014-09-22 13:10:00,39.21,39.21,39.15,39.18,22500.0,30.1808,30.1808,30.1346,30.1577,22500.0
2014-09-22 13:20:00,39.17,39.26,39.17,39.25,33900.0,30.15,30.2192,30.15,30.2116,33900.0
2014-09-22 13:30:00,39.25,39.25,39.19,39.2,20700.0,30.2116,30.2116,30.1654,30.1731,20700.0
2014-09-22 13:40:00,39.19,39.22,39.19,39.19,14900.0,30.1654,30.1885,30.1654,30.1654,14900.0
2014-09-22 13:50:00,39.2,39.21,39.17,39.19,14100.0,30.1731,30.1808,30.15,30.1654,14100.0
2014-09-22 14:00:00,39.19,39.2,39.15,39.18,48700.0,30.1654,30.1731,30.1346,30.1577,48700.0
2014-09-22 14:10:00,39.19,39.19,39.14,39.15,31500.0,30.1654,30.1654,30.1269,30.1346,31500.0
2014-09-22 14:20:00,39.15,39.16,39.1,39.12,67000.0,30.1346,30.1423,30.0961,30.1115,67000.0
2014-09-22 14:30:00,39.12,39.16,39.11,39.16,28800.0,30.1115,30.1423,30.1038,30.1423,28800.0
2014-09-22 14:40:00,39.16,39.22,39.16,39.21,39400.0,30.1423,30.1885,30.1423,30.1808,39400.0
2014-09-22 14:50:00,39.21,39.21,39.15,39.16,58300.0,30.1808,30.1808,30.1346,30.1423,58300.0
2014-09-22 15:00:00,39.16,39.2,39.14,39.16,27500.0,30.1423,30.1731,30.1269,30.1423,27500.0
2014-09-22 15:10:00,39.16,39.16,39.08,39.1,46700.0,30.1423,30.1423,30.0807,30.0961,46700.0
2014-09-22 15:20:00,39.09,39.14,39.09,39.13,32000.0,30.0884,30.1269,30.0884,30.1192,32000.0
2014-09-22 15:30:00,39.13,39.14,39.12,39.14,44200.0,30.1192,30.1269,30.1115,30.1269,44200.0
2014-09-22 15:40:00,39.14,39.16,39.12,39.12,103100.0,30.1269,30.1423,30.1115,30.1115,103100.0
2014-09-22 15:50:00,39.11,39.11,39.06,39.09,517300.0,30.1038,30.1038,30.0653,30.0884,517300.0
2014-09-23 09:30:00,39.0,39.1,38.87,38.98,149100.0,30.0191,30.0961,29.9191,30.0037,149100.0
2014-09-23 09:40:00,38.96,39.09,38.96,39.09,77700.0,29.9883,30.0884,29.9883,30.0884,77700.0
2014-09-23 09:50:00,39.09,39.12,39.06,39.1,79200.0,30.0884,30.1115,30.0653,30.0961,79200.0
2014-09-23 10:00:00,39.12,39.16,39.1,39.12,181000.0,30.1115,30.1423,30.0961,30.1115,181000.0
2014-09-23 10:10:00,39.12,39.14,38.98,39.09,82600.0,30.1115,30.1269,30.0037,30.0884,82600.0
2014-09-23 10:20:00,39.1,39.18,39.07,39.08,141600.0,30.0961,30.1577,30.073,30.0807,141600.0
2014-09-23 10:30:00,39.08,39.08,38.98,39.01,56400.0,30.0807,30.0807,30.0037,30.0268,56400.0
2014-09-23 10:40:00,39.0,39.06,38.98,39.04,20700.0,30.0191,30.0653,30.0037,30.0499,20700.0
2014-09-23 10:50:00,39.04,39.08,38.97,38.98,142900.0,30.0499,30.0807,29.996,30.0037,142900.0
2014-09-23 11:00:00,38.99,39.05,38.95,38.99,123900.0,30.0114,30.0576,29.9806,30.0114,123900.0
2014-09-23 11:10:00,38.99,38.99,38.92,38.96,21700.0,30.0114,30.0114,29.9575,29.9883,21700.0
2014-09-23 11:20:00,38.96,39.03,38.96,38.97,58600.0,29.9883,30.0422,29.9883,29.996,58600.0
2014-09-23 11:30:00,38.98,39.06,38.98,39.06,19200.0,30.0037,30.0653,30.0037,30.0653,19200.0
2014-09-23 11:40:00,39.06,39.08,39.04,39.05,14100.0,30.0653,30.0807,30.0499,30.0576,14100.0
2014-09-23 11:50:00,39.05,39.06,39.01,39.01,57600.0,30.0576,30.0653,30.0268,30.0268,57600.0
2014-09-23 12:00:00,39.02,39.06,39.01,39.03,219200.0,30.0345,30.0653,30.0268,30.0422,219200.0
2014-09-23 12:10:00,39.03,39.05,39.02,39.04,23700.0,30.0422,30.0576,30.0345,30.0499,23700.0
2014-09-23 12:20:00,39.04,39.05,39.0,39.02,37400.0,30.0499,30.0576,30.0191,30.0345,37400.0
2014-09-23 12:30:00,39.03,39.05,39.02,39.03,14900.0,30.0422,30.0576,30.0345,30.0422,14900.0
2014-09-23 12:40:00,39.02,39.04,38.98,38.98,20700.0,30.0345,30.0499,30.0037,30.0037,20700.0
2014-09-23 12:50:00,38.98,38.98,38.96,38.96,12000.0,30.0037,30.0037,29.9883,29.9883,12000.0
2014-09-23 13:00:00,38.96,38.96,38.9,38.9,28000.0,29.9883,29.9883,29.9422,29.9422,28000.0
2014-09-23 13:10:00,38.9,38.92,38.86,38.89,52000.0,29.9422,29.9575,29.9114,29.9345,52000.0
2014-09-23 13:20:00,38.9,38.94,38.87,38.87,126600.0,29.9422,29.9729,29.9191,29.9191,126600.0
2014-09-23 13:30:00,38.88,38.9,38.83,38.85,240400.0,29.9268,29.9422,29.8883,29.9037,240400.0
2014-09-23 13:40:00,38.85,38.85,38.76,38.78,87400.0,29.9037,29.9037,29.8344,29.8498,87400.0
2014-09-23 13:50:00,38.78,38.8,38.7,38.72,71800.0,29.8498,29.8652,29.7882,29.8036,71800.0
2014-09-23 14:00:00,38.72,38.8,38.71,38.73,148100.0,29.8036,29.8652,29.7959,29.8113,148100.0
2014-09-23 14:10:00,38.73,38.76,38.71,38.72,38100.0,29.8113,29.8344,29.7959,29.8036,38100.0
2014-09-23 14:20:00,38.71,38.74,38.67,38.72,77100.0,29.7959,29.819,29.7651,29.8036,77100.0
2014-09-23 14:30:00,38.73,38.74,38.69,38.69,76700.0,29.8113,29.819,29.7805,29.7805,76700.0
2014-09-23 14:40:00,38.7,38.7,38.65,38.66,76900.0,29.7882,29.7882,29.7497,29.7574,76900.0
2014-09-23 14:50:00,38.66,38.68,38.64,38.67,97400.0,29.7574,29.7728,29.742,29.7651,97400.0
2014-09-23 15:00:00,38.68,38.7,38.64,38.64,81500.0,29.7728,29.7882,29.742,29.742,81500.0
2014-09-23 15:10:00,38.65,38.69,38.64,38.67,50300.0,29.7497,29.7805,29.742,29.7651,50300.0
2014-09-23 15:20:00,38.67,38.7,38.65,38.68,84500.0,29.7651,29.7882,29.7497,29.7728,84500.0
2014-09-23 15:30:00,38.69,38.73,38.67,38.73,92300.0,29.7805,29.8113,29.7651,29.8113,92300.0
2014-09-23 15:40:00,38.74,38.74,38.69,38.69,171900.0,29.819,29.819,29.7805,29.7805,171900.0
2014-09-23 15:50:00,38.7,38.7,38.57,38.58,849900.0,29.7882,29.7882,29.6881,29.6958,849900.0
2014-09-24 09:30:00,38.58,38.68,38.54,38.61,215900.0,29.6958,29.7728,29.6651,29.7189,215900.0
2014-09-24 09:40:00,38.61,38.61,38.43,38.48,153700.0,29.7189,29.7189,29.5804,29.6189,153700.0
2014-09-24 09:50:00,38.48,38.57,38.48,38.51,226400.0,29.6189,29.6881,29.6189,29.642,226400.0
2014-09-24 10:00:00,38.52,38.57,38.4,38.48,130300.0,29.6497,29.6881,29.5573,29.6189,130300.0
2014-09-24 10:10:00,38.47,38.52,38.44,38.48,93600.0,29.6112,29.6497,29.5881,29.6189,93600.0
2014-09-24 10:20:00,38.47,38.52,38.44,38.52,51300.0,29.6112,29.6497,29.5881,29.6497,51300.0
2014-09-24 10:30:00,38.52,38.59,38.47,38.59,245800.0,29.6497,29.7035,29.6112,29.7035,245800.0
2014-09-24 10:40:00,38.59,38.63,38.57,38.59,32600.0,29.7035,29.7343,29.6881,29.7035,32600.0
2014-09-24 10:50:00,38.59,38.61,38.56,38.57,17900.0,29.7035,29.7189,29.6804,29.6881,17900.0
2014-09-24 11:00:00,38.57,38.64,38.55,38.64,31900.0,29.6881,29.742,29.6727,29.742,31900.0
2014-09-24 11:10:00,38.64,38.67,38.61,38.62,58300.0,29.742,29.7651,29.7189,29.7266,58300.0
2014-09-24 11:20:00,38.62,38.65,38.55,38.56,126800.0,29.7266,29.7497,29.6727,29.6804,126800.0
2014-09-24 11:30:00,38.56,38.59,38.47,38.47,142800.0,29.6804,29.7035,29.6112,29.6112,142800.0
2014-09-24 11:40:00,38.46,38.48,38.44,38.44,105600.0,29.6035,29.6189,29.5881,29.5881,105600.0
2014-09-24 11:50:00,38.45,38.49,38.44,38.47,12200.0,29.5958,29.6266,29.5881,29.6112,12200.0
2014-09-24 12:00:00,38.48,38.5,38.45,38.46,14600.0,29.6189,29.6343,29.5958,29.6035,14600.0
2014-09-24 12:10:00,38.45,38.45,38.41,38.42,35700.0,29.5958,29.5958,29.565,29.5727,35700.0
2014-09-24 12:20:00,38.42,38.44,38.4,38.42,28200.0,29.5727,29.5881,29.5573,29.5727,28200.0
2014-09-24 12:30:00,38.42,38.44,38.42,38.43,11300.0,29.5727,29.5881,29.5727,29.5804,11300.0
2014-09-24 12:40:00,38.42,38.42,38.39,38.39,28100.0,29.5727,29.5727,29.5496,29.5496,28100.0
2014-09-24 12:50:00,38.4,38.4,38.36,38.37,30600.0,29.5573,29.5573,29.5265,29.5342,30600.0
2014-09-24 13:00:00,38.38,38.4,38.36,38.38,38800.0,29.5419,29.5573,29.5265,29.5419,38800.0
2014-09-24 13:10:00,38.38,38.4,38.37,38.39,22900.0,29.5419,29.5573,29.5342,29.5496,22900.0
2014-09-24 13:20:00,38.39,38.39,38.36,38.38,39000.0,29.5496,29.5496,29.5265,29.5419,39000.0
2014-09-24 13:30:00,38.38,38.44,38.37,38.43,138100.0,29.5419,29.5881,29.5342,29.5804,138100.0
2014-09-24 13:40:00,38.43,38.5,38.43,38.47,56200.0,29.5804,29.6343,29.5804,29.6112,56200.0
2014-09-24 13:50:00,38.48,38.52,38.47,38.5,61800.0,29.6189,29.6497,29.6112,29.6343,61800.0
2014-09-24 14:00:00,38.51,38.54,38.5,38.53,24600.0,29.642,29.6651,29.6343,29.6574,24600.0
2014-09-24 14:10:00,38.53,38.54,38.5,38.51,44500.0,29.6574,29.6651,29.6343,29.642,44500.0
2014-09-24 14:20:00,38.51,38.59,38.51,38.59,49100.0,29.642,29.7035,29.642,29.7035,49100.0
2014-09-24 14:30:00,38.59,38.59,38.56,38.57,22800.0,29.7035,29.7035,29.6804,29.6881,22800.0
2014-09-24 14:40:00,38.58,38.6,38.56,38.57,52300.0,29.6958,29.7112,29.6804,29.6881,52300.0
2014-09-24 14:50:00,38.58,38.66,38.57,38.66,190300.0,29.6958,29.7574,29.6881,29.7574,190300.0
2014-09-24 15:00:00,38.66,38.7,38.66,38.68,110700.0,29.7574,29.7882,29.7574,29.7728,110700.0
2014-09-24 15:10:00,38.67,38.7,38.67,38.68,40000.0,29.7651,29.7882,29.7651,29.7728,40000.0
2014-09-24 15:20:00,38.68,38.72,38.67,38.69,59300.0,29.7728,29.8036,29.7651,29.7805,59300.0
2014-09-24 15:30:00,38.7,38.72,38.68,38.69,38700.0,29.7882,29.8036,29.7728,29.7805,38700.0
2014-09-24 15:40:00,38.69,38.69,38.63,38.64,102500.0,29.7805,29.7805,29.7343,29.742,102500.0
2014-09-24 15:50:00,38.63,38.67,38.62,38.65,187200.0,29.7343,29.7651,29.7266,29.7497,187200.0
2014-09-25 09:30:00,38.54,38.56,38.4,38.41,113700.0,29.6651,29.6804,29.5573,29.565,113700.0
2014-09-25 09:40:00,38.4,38.4,38.27,38.3,367900.0,29.5573,29.5573,29.4572,29.4803,367900.0
2014-09-25 09:50:00,38.31,38.35,38.25,38.28,84600.0,29.488,29.5188,29.4418,29.4649,84600.0
2014-09-25 10:00:00,38.28,38.32,38.23,38.29,23200.0,29.4649,29.4957,29.4264,29.4726,23200.0
2014-09-25 10:10:00,38.28,38.28,38.19,38.21,92100.0,29.4649,29.4649,29.3956,29.411,92100.0
2014-09-25 10:20:00,38.21,38.23,38.1,38.16,117900.0,29.411,29.4264,29.3264,29.3726,117900.0
2014-09-25 10:30:00,38.16,38.16,38.01,38.05,143000.0,29.3726,29.3726,29.2571,29.2879,143000.0
2014-09-25 10:40:00,38.05,38.07,37.98,38.0,136300.0,29.2879,29.3033,29.234,29.2494,136300.0
2014-09-25 10:50:00,38.0,38.15,37.99,38.15,253700.0,29.2494,29.3649,29.2417,29.3649,253700.0
2014-09-25 11:00:00,38.15,38.19,38.08,38.19,62900.0,29.3649,29.3956,29.311,29.3956,62900.0
2014-09-25 11:10:00,38.19,38.19,38.11,38.11,33700.0,29.3956,29.3956,29.3341,29.3341,33700.0
2014-09-25 11:20:00,38.11,38.17,38.07,38.17,29400.0,29.3341,29.3803,29.3033,29.3803,29400.0
2014-09-25 11:30:00,38.17,38.22,38.09,38.21,39800.0,29.3803,29.4187,29.3187,29.411,39800.0
2014-09-25 11:40:00,38.2,38.21,38.15,38.15,31100.0,29.4033,29.411,29.3649,29.3649,31100.0
2014-09-25 11:50:00,38.15,38.21,38.15,38.17,25700.0,29.3649,29.411,29.3649,29.3803,25700.0
2014-09-25 12:00:00,38.17,38.24,38.17,38.23,32200.0,29.3803,29.4341,29.3803,29.4264,32200.0
2014-09-25 12:10:00,38.22,38.25,38.18,38.19,29700.0,29.4187,29.4418,29.388,29.3956,29700.0
2014-09-25 12:20:00,38.18,38.2,38.12,38.14,120000.0,29.388,29.4033,29.3418,29.3572,120000.0
2014-09-25 12:30:00,38.12,38.25,38.12,38.24,25100.0,29.3418,29.4418,29.3418,29.4341,25100.0
2014-09-25 12:40:00,38.25,38.25,38.21,38.21,9000.0,29.4418,29.4418,29.411,29.411,9000.0
2014-09-25 12:50:00,38.21,38.29,38.2,38.29,109200.0,29.411,29.4726,29.4033,29.4726,109200.0
2014-09-25 13:00:00,38.29,38.34,38.25,38.31,15400.0,29.4726,29.5111,29.4418,29.488,15400.0
2014-09-25 13:10:00,38.31,38.36,38.3,38.34,10400.0,29.488,29.5265,29.4803,29.5111,10400.0
2014-09-25 13:20:00,38.34,38.34,38.28,38.32,98800.0,29.5111,29.5111,29.4649,29.4957,98800.0
2014-09-25 13:30:00,38.32,38.32,38.24,38.24,40200.0,29.4957,29.4957,29.4341,29.4341,40200.0
2014-09-25 13:40:00,38.23,38.26,38.17,38.18,21200.0,29.4264,29.4495,29.3803,29.388,21200.0
2014-09-25 13:50:00,38.19,38.19,38.13,38.15,12300.0,29.3956,29.3956,29.3495,29.3649,12300.0
2014-09-25 14:00:00,38.14,38.14,38.09,38.09,153300.0,29.3572,29.3572,29.3187,29.3187,153300.0
2014-09-25 14:10:00,38.09,38.12,38.08,38.12,22100.0,29.3187,29.3418,29.311,29.3418,22100.0
2014-09-25 14:20:00,38.12,38.16,38.12,38.16,16900.0,29.3418,29.3726,29.3418,29.3726,16900.0
2014-09-25 14:30:00,38.16,38.2,38.15,38.19,245400.0,29.3726,29.4033,29.3649,29.3956,245400.0
2014-09-25 14:40:00,38.19,38.21,38.17,38.2,48000.0,29.3956,29.411,29.3803,29.4033,48000.0
2014-09-25 14:50:00,38.2,38.21,38.16,38.16,92800.0,29.4033,29.411,29.3726,29.3726,92800.0
2014-09-25 15:00:00,38.16,38.18,38.13,38.16,48600.0,29.3726,29.388,29.3495,29.3726,48600.0
2014-09-25 15:10:00,38.16,38.2,38.14,38.16,49800.0,29.3726,29.4033,29.3572,29.3726,49800.0
2014-09-25 15:20:00,38.16,38.16,38.11,38.15,194400.0,29.3726,29.3726,29.3341,29.3649,194400.0
2014-09-25 15:30:00,38.15,38.17,38.12,38.16,197500.0,29.3649,29.3803,29.3418,29.3726,197500.0
2014-09-25 15:40:00,38.16,38.2,38.15,38.17,148500.0,29.3726,29.4033,29.3649,29.3803,148500.0
2014-09-25 15:50:00,38.17,38.18,38.08,38.08,492700.0,29.3803,29.388,29.311,29.311,492700.0
2014-09-26 09:30:00,38.16,38.19,38.09,38.13,129600.0,29.3726,29.3956,29.3187,29.3495,129600.0
2014-09-26 09:40:00,38.13,38.14,37.98,38.07,206500.0,29.3495,29.3572,29.234,29.3033,206500.0
2014-09-26 09:50:00,38.06,38.19,38.06,38.18,43600.0,29.2956,29.3956,29.2956,29.388,43600.0
2014-09-26 10:00:00,38.18,38.3,38.18,38.24,59800.0,29.388,29.4803,29.388,29.4341,59800.0
2014-09-26 10:10:00,38.25,38.25,38.13,38.17,42300.0,29.4418,29.4418,29.3495,29.3803,42300.0
2014-09-26 10:20:00,38.18,38.22,38.14,38.15,33500.0,29.388,29.4187,29.3572,29.3649,33500.0
2014-09-26 10:30:00,38.15,38.18,38.09,38.15,34800.0,29.3649,29.388,29.3187,29.3649,34800.0
2014-09-26 10:40:00,38.15,38.18,38.1,38.15,32700.0,29.3649,29.388,29.3264,29.3649,32700.0
2014-09-26 10:50:00,38.14,38.15,38.07,38.13,52000.0,29.3572,29.3649,29.3033,29.3495,52000.0
2014-09-26 11:00:00,38.15,38.21,38.15,38.19,36200.0,29.3649,29.411,29.3649,29.3956,36200.0
2014-09-26 11:10:00,38.2,38.21,38.16,38.16,37000.0,29.4033,29.411,29.3726,29.3726,37000.0
2014-09-26 11:20:00,38.15,38.16,38.11,38.13,11100.0,29.3649,29.3726,29.3341,29.3495,11100.0
2014-09-26 11:30:00,38.14,38.14,38.06,38.12,65800.0,29.3572,29.3572,29.2956,29.3418,65800.0
2014-09-26 11:40:00,38.11,38.12,38.05,38.11,34000.0,29.3341,29.3418,29.2879,29.3341,34000.0
2014-09-26 11:50:00,38.1,38.11,38.08,38.08,13700.0,29.3264,29.3341,29.311,29.311,13700.0
2014-09-26 12:00:00,38.08,38.1,38.04,38.06,23400.0,29.311,29.3264,29.2802,29.2956,23400.0
2014-09-26 12:10:00,38.06,38.09,38.03,38.08,26200.0,29.2956,29.3187,29.2725,29.311,26200.0
2014-09-26 12:20:00,38.08,38.1,38.07,38.08,12700.0,29.311,29.3264,29.3033,29.311,12700.0
2014-09-26 12:30:00,38.09,38.09,38.06,38.07,35800.0,29.3187,29.3187,29.2956,29.3033,35800.0
2014-09-26 12:40:00,38.06,38.07,38.03,38.03,6200.0,29.2956,29.3033,29.2725,29.2725,6200.0
2014-09-26 12:50:00,38.03,38.03,37.97,37.99,185500.0,29.2725,29.2725,29.2263,29.2417,185500.0
2014-09-26 13:00:00,37.99,38.04,37.99,38.03,10100.0,29.2417,29.2802,29.2417,29.2725,10100.0
2014-09-26 13:10:00,38.02,38.03,38.01,38.01,9800.0,29.2648,29.2725,29.2571,29.2571,9800.0
2014-09-26 13:20:00,38.01,38.03,37.99,38.0,13100.0,29.2571,29.2725,29.2417,29.2494,13100.0
2014-09-26 13:30:00,38.0,38.02,38.0,38.0,22700.0,29.2494,29.2648,29.2494,29.2494,22700.0
2014-09-26 13:40:00,38.0,38.03,37.99,38.03,34200.0,29.2494,29.2725,29.2417,29.2725,34200.0
2014-09-26 13:50:00,38.03,38.05,38.01,38.04,59400.0,29.2725,29.2879,29.2571,29.2802,59400.0
2014-09-26 14:00:00,38.04,38.11,38.04,38.11,31000.0,29.2802,29.3341,29.2802,29.3341,31000.0
2014-09-26 14:10:00,38.11,38.16,38.09,38.16,40600.0,29.3341,29.3726,29.3187,29.3726,40600.0
2014-09-26 14:20:00,38.16,38.19,38.14,38.19,114600.0,29.3726,29.3956,29.3572,29.3956,114600.0
2014-09-26 14:30:00,38.19,38.26,38.17,38.26,27800.0,29.3956,29.4495,29.3803,29.4495,27800.0
2014-09-26 14:40:00,38.26,38.27,38.24,38.25,22100.0,29.4495,29.4572,29.4341,29.4418,22100.0
2014-09-26 14:50:00,38.26,38.26,38.2,38.22,27100.0,29.4495,29.4495,29.4033,29.4187,27100.0
2014-09-26 15:00:00,38.22,38.22,38.2,38.22,20800.0,29.4187,29.4187,29.4033,29.4187,20800.0
2014-09-26 15:10:00,38.22,38.22,38.18,38.19,36400.0,29.4187,29.4187,29.388,29.3956,36400.0
2014-09-26 15:20:00,38.19,38.22,38.19,38.22,64700.0,29.3956,29.4187,29.3956,29.4187,64700.0
2014-09-26 15:30:00,38.22,38.23,38.19,38.2,91800.0,29.4187,29.4264,29.3956,29.4033,91800.0
2014-09-26 15:40:00,38.2,38.2,38.16,38.18,128000.0,29.4033,29.4033,29.3726,29.388,128000.0
2014-09-26 15:50:00,38.18,38.27,38.17,38.26,361400.0,29.388,29.4572,29.3803,29.4495,361400.0
2014-09-29 09:30:00,37.92,37.97,37.79,37.91,94600.0,29.1878,29.2263,29.0878,29.1801,94600.0
2014-09-29 09:40:00,37.9,38.04,37.89,37.97,60900.0,29.1724,29.2802,29.1647,29.2263,60900.0
2014-09-29 09:50:00,37.97,38.09,37.94,38.06,32400.0,29.2263,29.3187,29.2032,29.2956,32400.0
2014-09-29 10:00:00,38.07,38.14,38.03,38.09,67600.0,29.3033,29.3572,29.2725,29.3187,67600.0
2014-09-29 10:10:00,38.09,38.17,38.08,38.16,37100.0,29.3187,29.3803,29.311,29.3726,37100.0
2014-09-29 10:20:00,38.17,38.18,38.03,38.04,135500.0,29.3803,29.388,29.2725,29.2802,135500.0
2014-09-29 10:30:00,38.05,38.09,38.03,38.06,22100.0,29.2879,29.3187,29.2725,29.2956,22100.0
2014-09-29 10:40:00,38.08,38.12,38.02,38.04,22600.0,29.311,29.3418,29.2648,29.2802,22600.0
2014-09-29 10:50:00,38.03,38.07,38.02,38.05,10500.0,29.2725,29.3033,29.2648,29.2879,10500.0
2014-09-29 11:00:00,38.05,38.1,38.03,38.08,96500.0,29.2879,29.3264,29.2725,29.311,96500.0
2014-09-29 11:10:00,38.09,38.19,38.08,38.19,17700.0,29.3187,29.3956,29.311,29.3956,17700.0
2014-09-29 11:20:00,38.19,38.19,38.14,38.16,25500.0,29.3956,29.3956,29.3572,29.3726,25500.0
2014-09-29 11:30:00,38.18,38.19,38.15,38.15,12900.0,29.388,29.3956,29.3649,29.3649,12900.0
2014-09-29 11:40:00,38.15,38.18,38.14,38.18,16300.0,29.3649,29.388,29.3572,29.388,16300.0
2014-09-29 11:50:00,38.18,38.22,38.17,38.22,23300.0,29.388,29.4187,29.3803,29.4187,23300.0
2014-09-29 12:00:00,38.22,38.22,38.17,38.18,44700.0,29.4187,29.4187,29.3803,29.388,44700.0
2014-09-29 12:10:00,38.18,38.18,38.12,38.17,20500.0,29.388,29.388,29.3418,29.3803,20500.0
2014-09-29 12:20:00,38.17,38.17,38.07,38.08,280900.0,29.3803,29.3803,29.3033,29.311,280900.0
2014-09-29 12:30:00,38.08,38.09,38.02,38.04,40100.0,29.311,29.3187,29.2648,29.2802,40100.0
2014-09-29 12:40:00,38.04,38.05,38.01,38.01,16000.0,29.2802,29.2879,29.2571,29.2571,16000.0
2014-09-29 12:50:00,38.02,38.08,38.02,38.08,21000.0,29.2648,29.311,29.2648,29.311,21000.0
2014-09-29 13:00:00,38.07,38.07,38.01,38.03,34700.0,29.3033,29.3033,29.2571,29.2725,34700.0
2014-09-29 13:10:00,38.04,38.09,38.03,38.07,18700.0,29.2802,29.3187,29.2725,29.3033,18700.0
2014-09-29 13:20:00,38.07,38.09,38.05,38.07,9400.0,29.3033,29.3187,29.2879,29.3033,9400.0
2014-09-29 13:30:00,38.07,38.08,38.03,38.03,16400.0,29.3033,29.311,29.2725,29.2725,16400.0
2014-09-29 13:40:00,38.04,38.04,37.99,38.01,20800.0,29.2802,29.2802,29.2417,29.2571,20800.0
2014-09-29 13:50:00,38.01,38.04,38.0,38.03,34800.0,29.2571,29.2802,29.2494,29.2725,34800.0
2014-09-29 14:00:00,38.02,38.05,37.99,37.99,41100.0,29.2648,29.2879,29.2417,29.2417,41100.0
2014-09-29 14:10:00,37.99,38.01,37.97,37.97,32100.0,29.2417,29.2571,29.2263,29.2263,32100.0
2014-09-29 14:20:00,37.97,38.0,37.96,37.98,46100.0,29.2263,29.2494,29.2186,29.234,46100.0
2014-09-29 14:30:00,37.99,38.02,37.98,38.0,37600.0,29.2417,29.2648,29.234,29.2494,37600.0
2014-09-29 14:40:00,38.01,38.03,38.0,38.03,64300.0,29.2571,29.2725,29.2494,29.2725,64300.0
2014-09-29 14:50:00,38.02,38.04,38.01,38.02,323300.0,29.2648,29.2802,29.2571,29.2648,323300.0
2014-09-29 15:00:00,38.03,38.03,38.0,38.01,119200.0,29.2725,29.2725,29.2494,29.2571,119200.0
2014-09-29 15:10:00,38.0,38.05,38.0,38.05,237000.0,29.2494,29.2879,29.2494,29.2879,237000.0
2014-09-29 15:20:00,38.06,38.09,38.05,38.09,57600.0,29.2956,29.3187,29.2879,29.3187,57600.0
2014-09-29 15:30:00,38.09,38.11,38.06,38.11,103300.0,29.3187,29.3341,29.2956,29.3341,103300.0
2014-09-29 15:40:00,38.1,38.1,38.03,38.07,197800.0,29.3264,29.3264,29.2725,29.3033,197800.0
2014-09-29 15:50:00,38.06,38.1,38.05,38.09,388100.0,29.2956,29.3264,29.2879,29.3187,388100.0
2014-09-30 09:30:00,38.07,38.2,38.03,38.04,170400.0,29.3033,29.4033,29.2725,29.2802,170400.0
2014-09-30 09:40:00,38.04,38.04,37.98,37.99,78100.0,29.2802,29.2802,29.234,29.2417,78100.0
2014-09-30 09:50:00,37.98,38.03,37.91,38.0,97800.0,29.234,29.2725,29.1801,29.2494,97800.0
2014-09-30 10:00:00,37.98,38.02,37.94,37.99,39600.0,29.234,29.2648,29.2032,29.2417,39600.0
2014-09-30 10:10:00,38.01,38.09,38.0,38.08,19800.0,29.2571,29.3187,29.2494,29.311,19800.0
2014-09-30 10:20:00,38.09,38.11,38.03,38.05,47700.0,29.3187,29.3341,29.2725,29.2879,47700.0
2014-09-30 10:30:00,38.05,38.08,38.02,38.06,47200.0,29.2879,29.311,29.2648,29.2956,47200.0
2014-09-30 10:40:00,38.06,38.18,38.03,38.15,32700.0,29.2956,29.388,29.2725,29.3649,32700.0
2014-09-30 10:50:00,38.15,38.15,38.1,38.13,18000.0,29.3649,29.3649,29.3264,29.3495,18000.0
2014-09-30 11:00:00,38.12,38.16,38.08,38.15,27900.0,29.3418,29.3726,29.311,29.3649,27900.0
2014-09-30 11:10:00,38.15,38.15,38.12,38.12,16100.0,29.3649,29.3649,29.3418,29.3418,16100.0
2014-09-30 11:20:00,38.12,38.18,38.11,38.17,24200.0,29.3418,29.388,29.3341,29.3803,24200.0
2014-09-30 11:30:00,38.16,38.16,38.11,38.12,87200.0,29.3726,29.3726,29.3341,29.3418,87200.0
2014-09-30 11:40:00,38.12,38.12,38.05,38.07,119900.0,29.3418,29.3418,29.2879,29.3033,119900.0
2014-09-30 11:50:00,38.07,38.07,38.03,38.05,50900.0,29.3033,29.3033,29.2725,29.2879,50900.0
2014-09-30 12:00:00,38.06,38.06,38.02,38.03,16500.0,29.2956,29.2956,29.2648,29.2725,16500.0
2014-09-30 12:10:00,38.03,38.06,38.03,38.05,6600.0,29.2725,29.2956,29.2725,29.2879,6600.0
2014-09-30 12:20:00,38.06,38.07,37.98,38.01,11100.0,29.2956,29.3033,29.234,29.2571,11100.0
2014-09-30 12:30:00,37.98,38.01,37.91,37.93,13300.0,29.234,29.2571,29.1801,29.1955,13300.0
2014-09-30 12:40:00,37.93,37.98,37.9,37.93,11600.0,29.1955,29.234,29.1724,29.1955,11600.0
2014-09-30 12:50:00,37.95,37.98,37.92,37.92,13300.0,29.2109,29.234,29.1878,29.1878,13300.0
2014-09-30 13:00:00,37.93,37.97,37.9,37.9,14800.0,29.1955,29.2263,29.1724,29.1724,14800.0
2014-09-30 13:10:00,37.91,37.94,37.89,37.91,21200.0,29.1801,29.2032,29.1647,29.1801,21200.0
2014-09-30 13:20:00,37.9,37.91,37.86,37.87,12100.0,29.1724,29.1801,29.1416,29.1493,12100.0
2014-09-30 13:30:00,37.87,37.89,37.85,37.87,13400.0,29.1493,29.1647,29.1339,29.1493,13400.0
2014-09-30 13:40:00,37.87,37.89,37.83,37.87,55900.0,29.1493,29.1647,29.1185,29.1493,55900.0
2014-09-30 13:50:00,37.86,37.9,37.85,37.89,11900.0,29.1416,29.1724,29.1339,29.1647,11900.0
2014-09-30 14:00:00,37.9,37.97,37.89,37.97,22100.0,29.1724,29.2263,29.1647,29.2263,22100.0
2014-09-30 14:10:00,37.97,37.99,37.96,37.97,21300.0,29.2263,29.2417,29.2186,29.2263,21300.0
2014-09-30 14:20:00,37.96,37.98,37.88,37.96,36500.0,29.2186,29.234,29.157,29.2186,36500.0
2014-09-30 14:30:00,37.96,37.99,37.93,37.94,19300.0,29.2186,29.2417,29.1955,29.2032,19300.0
2014-09-30 14:40:00,37.94,37.96,37.9,37.96,25500.0,29.2032,29.2186,29.1724,29.2186,25500.0
2014-09-30 14:50:00,37.96,37.97,37.93,37.95,106300.0,29.2186,29.2263,29.1955,29.2109,106300.0
2014-09-30 15:00:00,37.94,37.97,37.91,37.97,18200.0,29.2032,29.2263,29.1801,29.2263,18200.0
2014-09-30 15:10:00,37.98,38.0,37.95,37.99,22400.0,29.234,29.2494,29.2109,29.2417,22400.0
2014-09-30 15:20:00,37.99,38.03,37.97,37.99,85000.0,29.2417,29.2725,29.2263,29.2417,85000.0
2014-09-30 15:30:00,37.99,38.04,37.96,37.96,120100.0,29.2417,29.2802,29.2186,29.2186,120100.0
2014-09-30 15:40:00,37.97,38.0,37.91,37.95,89600.0,29.2263,29.2494,29.1801,29.2109,89600.0
2014-09-30 15:50:00,37.95,37.95,37.84,37.84,279300.0,29.2109,29.2109,29.1262,29.1262,279300.0
2014-10-01 09:30:00,37.71,37.86,37.58,37.63,175500.0,29.0262,29.1416,28.9261,28.9646,175500.0
2014-10-01 09:40:00,37.61,37.66,37.55,37.56,198600.0,28.9492,28.9877,28.903,28.9107,198600.0
2014-10-01 09:50:00,37.55,37.61,37.5,37.55,239200.0,28.903,28.9492,28.8645,28.903,239200.0
2014-10-01 10:00:00,37.55,37.69,37.52,37.68,230300.0,28.903,29.0108,28.8799,29.0031,230300.0
2014-10-01 10:10:00,37.7,37.9,37.7,37.86,280700.0,29.0185,29.1724,29.0185,29.1416,280700.0
2014-10-01 10:20:00,37.87,37.88,37.79,37.82,220400.0,29.1493,29.157,29.0878,29.1109,220400.0
2014-10-01 10:30:00,37.82,37.82,37.64,37.66,48200.0,29.1109,29.1109,28.9723,28.9877,48200.0
2014-10-01 10:40:00,37.67,37.86,37.67,37.83,109500.0,28.9954,29.1416,28.9954,29.1185,109500.0
2014-10-01 10:50:00,37.84,37.95,37.83,37.95,81300.0,29.1262,29.2109,29.1185,29.2109,81300.0
2014-10-01 11:00:00,37.95,38.02,37.93,37.94,40700.0,29.2109,29.2648,29.1955,29.2032,40700.0
2014-10-01 11:10:00,37.95,37.96,37.89,37.93,17200.0,29.2109,29.2186,29.1647,29.1955,17200.0
2014-10-01 11:20:00,37.94,37.95,37.82,37.84,142900.0,29.2032,29.2109,29.1109,29.1262,142900.0
2014-10-01 11:30:00,37.83,37.84,37.76,37.78,24200.0,29.1185,29.1262,29.0647,29.0801,24200.0
2014-10-01 11:40:00,37.77,37.77,37.68,37.7,31100.0,29.0724,29.0724,29.0031,29.0185,31100.0
2014-10-01 11:50:00,37.71,37.77,37.71,37.75,18500.0,29.0262,29.0724,29.0262,29.057,18500.0
2014-10-01 12:00:00,37.75,37.75,37.71,37.74,16600.0,29.057,29.057,29.0262,29.0493,16600.0
2014-10-01 12:10:00,37.74,37.74,37.67,37.67,10000.0,29.0493,29.0493,28.9954,28.9954,10000.0
2014-10-01 12:20:00,37.68,37.69,37.63,37.68,18900.0,29.0031,29.0108,28.9646,29.0031,18900.0
2014-10-01 12:30:00,37.67,37.67,37.57,37.58,19900.0,28.9954,28.9954,28.9184,28.9261,19900.0
2014-10-01 12:40:00,37.57,37.6,37.49,37.49,38700.0,28.9184,28.9415,28.8568,28.8568,38700.0
2014-10-01 12:50:00,37.49,37.53,37.44,37.45,342500.0,28.8568,28.8876,28.8184,28.8261,342500.0
2014-10-01 13:00:00,37.44,37.45,37.36,37.36,328200.0,28.8184,28.8261,28.7568,28.7568,328200.0
2014-10-01 13:10:00,37.36,37.42,37.36,37.4,84400.0,28.7568,28.803,28.7568,28.7876,84400.0
2014-10-01 13:20:00,37.4,37.45,37.38,37.44,131800.0,28.7876,28.8261,28.7722,28.8184,131800.0
2014-10-01 13:30:00,37.44,37.45,37.39,37.4,49500.0,28.8184,28.8261,28.7799,28.7876,49500.0
2014-10-01 13:40:00,37.4,37.44,37.37,37.4,143700.0,28.7876,28.8184,28.7645,28.7876,143700.0
2014-10-01 13:50:00,37.41,37.43,37.38,37.39,20400.0,28.7953,28.8107,28.7722,28.7799,20400.0
2014-10-01 14:00:00,37.39,37.41,37.37,37.4,31000.0,28.7799,28.7953,28.7645,28.7876,31000.0
2014-10-01 14:10:00,37.41,37.44,37.4,37.44,51700.0,28.7953,28.8184,28.7876,28.8184,51700.0
2014-10-01 14:20:00,37.43,37.47,37.42,37.47,294000.0,28.8107,28.8414,28.803,28.8414,294000.0
2014-10-01 14:30:00,37.47,37.48,37.43,37.45,58700.0,28.8414,28.8491,28.8107,28.8261,58700.0
2014-10-01 14:40:00,37.45,37.46,37.41,37.45,29500.0,28.8261,28.8338,28.7953,28.8261,29500.0
2014-10-01 14:50:00,37.44,37.45,37.39,37.4,34100.0,28.8184,28.8261,28.7799,28.7876,34100.0
2014-10-01 15:00:00,37.4,37.42,37.36,37.36,161200.0,28.7876,28.803,28.7568,28.7568,161200.0
2014-10-01 15:10:00,37.36,37.4,37.33,37.38,86600.0,28.7568,28.7876,28.7337,28.7722,86600.0
2014-10-01 15:20:00,37.38,37.42,37.32,37.4,123800.0,28.7722,28.803,28.726,28.7876,123800.0
2014-10-01 15:30:00,37.41,37.47,37.41,37.46,193000.0,28.7953,28.8414,28.7953,28.8338,193000.0
2014-10-01 15:40:00,37.47,37.53,37.45,37.53,134300.0,28.8414,28.8876,28.8261,28.8876,134300.0
2014-10-01 15:50:00,37.53,37.54,37.44,37.44,481300.0,28.8876,28.8953,28.8184,28.8184,481300.0
2014-10-02 09:30:00,37.41,37.66,37.34,37.65,52000.0,28.7953,28.9877,28.7414,28.98,52000.0
2014-10-02 09:40:00,37.65,37.69,37.59,37.68,215400.0,28.98,29.0108,28.9338,29.0031,215400.0
2014-10-02 09:50:00,37.68,37.75,37.64,37.66,61700.0,29.0031,29.057,28.9723,28.9877,61700.0
2014-10-02 10:00:00,37.66,37.66,37.55,37.57,228900.0,28.9877,28.9877,28.903,28.9184,228900.0
2014-10-02 10:10:00,37.57,37.59,37.5,37.53,180100.0,28.9184,28.9338,28.8645,28.8876,180100.0
2014-10-02 10:20:00,37.53,37.56,37.5,37.5,205800.0,28.8876,28.9107,28.8645,28.8645,205800.0
2014-10-02 10:30:00,37.5,37.5,37.39,37.46,55000.0,28.8645,28.8645,28.7799,28.8338,55000.0
2014-10-02 10:40:00,37.47,37.51,37.42,37.46,162400.0,28.8414,28.8722,28.803,28.8338,162400.0
2014-10-02 10:50:00,37.46,37.47,37.39,37.41,92500.0,28.8338,28.8414,28.7799,28.7953,92500.0
2014-10-02 11:00:00,37.41,37.45,37.37,37.41,182800.0,28.7953,28.8261,28.7645,28.7953,182800.0
2014-10-02 11:10:00,37.41,37.48,37.39,37.43,36300.0,28.7953,28.8491,28.7799,28.8107,36300.0
2014-10-02 11:20:00,37.43,37.44,37.35,37.35,23700.0,28.8107,28.8184,28.7491,28.7491,23700.0
2014-10-02 11:30:00,37.35,37.36,37.25,37.29,124300.0,28.7491,28.7568,28.6721,28.7029,124300.0
2014-10-02 11:40:00,37.29,37.29,37.19,37.27,163700.0,28.7029,28.7029,28.6259,28.6875,163700.0
2014-10-02 11:50:00,37.26,37.31,37.24,37.29,148900.0,28.6798,28.7183,28.6644,28.7029,148900.0
2014-10-02 12:00:00,37.3,37.35,37.28,37.34,11300.0,28.7106,28.7491,28.6952,28.7414,11300.0
2014-10-02 12:10:00,37.33,37.37,37.33,37.35,13900.0,28.7337,28.7645,28.7337,28.7491,13900.0
2014-10-02 12:20:00,37.35,37.37,37.33,37.36,21500.0,28.7491,28.7645,28.7337,28.7568,21500.0
2014-10-02 12:30:00,37.37,37.4,37.34,37.35,12400.0,28.7645,28.7876,28.7414,28.7491,12400.0
2014-10-02 12:40:00,37.35,37.39,37.32,37.36,14000.0,28.7491,28.7799,28.726,28.7568,14000.0
2014-10-02 12:50:00,37.37,37.52,37.37,37.51,45300.0,28.7645,28.8799,28.7645,28.8722,45300.0
2014-10-02 13:00:00,37.51,37.51,37.46,37.5,13600.0,28.8722,28.8722,28.8338,28.8645,13600.0
2014-10-02 13:10:00,37.5,37.61,37.49,37.6,28800.0,28.8645,28.9492,28.8568,28.9415,28800.0
2014-10-02 13:20:00,37.6,37.68,37.59,37.67,44900.0,28.9415,29.0031,28.9338,28.9954,44900.0
2014-10-02 13:30:00,37.7,37.7,37.64,37.66,12800.0,29.0185,29.0185,28.9723,28.9877,12800.0
2014-10-02 13:40:00,37.65,37.65,37.61,37.61,27100.0,28.98,28.98,28.9492,28.9492,27100.0
2014-10-02 13:50:00,37.62,37.68,37.61,37.63,87400.0,28.9569,29.0031,28.9492,28.9646,87400.0
2014-10-02 14:00:00,37.62,37.74,37.62,37.71,109400.0,28.9569,29.0493,28.9569,29.0262,109400.0
2014-10-02 14:10:00,37.71,37.8,37.7,37.78,267200.0,29.0262,29.0955,29.0185,29.0801,267200.0
2014-10-02 14:20:00,37.78,37.78,37.72,37.77,43800.0,29.0801,29.0801,29.0339,29.0724,43800.0
2014-10-02 14:30:00,37.77,37.77,37.71,37.75,172600.0,29.0724,29.0724,29.0262,29.057,172600.0
2014-10-02 14:40:00,37.76,37.89,37.76,37.87,175500.0,29.0647,29.1647,29.0647,29.1493,175500.0
2014-10-02 14:50:00,37.85,37.93,37.84,37.9,53500.0,29.1339,29.1955,29.1262,29.1724,53500.0
2014-10-02 15:00:00,37.89,37.9,37.83,37.85,56200.0,29.1647,29.1724,29.1185,29.1339,56200.0
2014-10-02 15:10:00,37.85,37.88,37.78,37.78,33100.0,29.1339,29.157,29.0801,29.0801,33100.0
2014-10-02 15:20:00,37.78,37.8,37.77,37.78,51100.0,29.0801,29.0955,29.0724,29.0801,51100.0
2014-10-02 15:30:00,37.78,37.79,37.72,37.73,46700.0,29.0801,29.0878,29.0339,29.0416,46700.0
2014-10-02 15:40:00,37.73,37.73,37.65,37.71,200300.0,29.0416,29.0416,28.98,29.0262,200300.0
2014-10-02 15:50:00,37.7,37.75,37.7,37.74,302000.0,29.0185,29.057,29.0185,29.0493,302000.0
2014-10-03 09:30:00,38.08,38.33,38.05,38.07,487400.0,29.311,29.5034,29.2879,29.3033,487400.0
2014-10-03 09:40:00,38.07,38.24,38.07,38.21,150100.0,29.3033,29.4341,29.3033,29.411,150100.0
2014-10-03 09:50:00,38.21,38.24,38.15,38.15,177100.0,29.411,29.4341,29.3649,29.3649,177100.0
2014-10-03 10:00:00,38.17,38.25,38.16,38.23,104100.0,29.3803,29.4418,29.3726,29.4264,104100.0
2014-10-03 10:10:00,38.23,38.23,38.15,38.16,101100.0,29.4264,29.4264,29.3649,29.3726,101100.0
2014-10-03 10:20:00,38.15,38.24,38.12,38.17,109800.0,29.3649,29.4341,29.3418,29.3803,109800.0
2014-10-03 10:30:00,38.17,38.2,38.1,38.19,44600.0,29.3803,29.4033,29.3264,29.3956,44600.0
2014-10-03 10:40:00,38.18,38.22,38.12,38.21,78600.0,29.388,29.4187,29.3418,29.411,78600.0
2014-10-03 10:50:00,38.22,38.27,38.19,38.27,89800.0,29.4187,29.4572,29.3956,29.4572,89800.0
2014-10-03 11:00:00,38.27,38.32,38.26,38.31,38400.0,29.4572,29.4957,29.4495,29.488,38400.0
2014-10-03 11:10:00,38.31,38.32,38.28,38.28,34200.0,29.488,29.4957,29.4649,29.4649,34200.0
2014-10-03 11:20:00,38.28,38.28,38.22,38.27,43500.0,29.4649,29.4649,29.4187,29.4572,43500.0
2014-10-03 11:30:00,38.27,38.3,38.23,38.25,14900.0,29.4572,29.4803,29.4264,29.4418,14900.0
2014-10-03 11:40:00,38.26,38.26,38.17,38.21,103500.0,29.4495,29.4495,29.3803,29.411,103500.0
2014-10-03 11:50:00,38.19,38.2,38.12,38.14,102200.0,29.3956,29.4033,29.3418,29.3572,102200.0
2014-10-03 12:00:00,38.13,38.15,38.09,38.11,37900.0,29.3495,29.3649,29.3187,29.3341,37900.0
2014-10-03 12:10:00,38.1,38.14,38.08,38.09,18800.0,29.3264,29.3572,29.311,29.3187,18800.0
2014-10-03 12:20:00,38.1,38.12,38.09,38.12,9900.0,29.3264,29.3418,29.3187,29.3418,9900.0
2014-10-03 12:30:00,38.13,38.15,38.12,38.12,20900.0,29.3495,29.3649,29.3418,29.3418,20900.0
2014-10-03 12:40:00,38.13,38.18,38.13,38.15,23500.0,29.3495,29.388,29.3495,29.3649,23500.0
2014-10-03 12:50:00,38.14,38.15,38.11,38.13,13200.0,29.3572,29.3649,29.3341,29.3495,13200.0
2014-10-03 13:00:00,38.12,38.13,38.08,38.08,7300.0,29.3418,29.3495,29.311,29.311,7300.0
2014-10-03 13:10:00,38.09,38.13,38.08,38.12,30700.0,29.3187,29.3495,29.311,29.3418,30700.0
2014-10-03 13:20:00,38.12,38.13,38.1,38.11,9100.0,29.3418,29.3495,29.3264,29.3341,9100.0
2014-10-03 13:30:00,38.12,38.13,38.08,38.09,37100.0,29.3418,29.3495,29.311,29.3187,37100.0
2014-10-03 13:40:00,38.09,38.12,38.08,38.12,71400.0,29.3187,29.3418,29.311,29.3418,71400.0
2014-10-03 13:50:00,38.11,38.11,38.09,38.1,11500.0,29.3341,29.3341,29.3187,29.3264,11500.0
2014-10-03 14:00:00,38.09,38.15,38.09,38.12,16600.0,29.3187,29.3649,29.3187,29.3418,16600.0
2014-10-03 14:10:00,38.12,38.13,38.09,38.09,7800.0,29.3418,29.3495,29.3187,29.3187,7800.0
2014-10-03 14:20:00,38.09,38.14,38.08,38.11,91200.0,29.3187,29.3572,29.311,29.3341,91200.0
2014-10-03 14:30:00,38.1,38.14,38.1,38.13,46100.0,29.3264,29.3572,29.3264,29.3495,46100.0
2014-10-03 14:40:00,38.13,38.13,38.1,38.13,13100.0,29.3495,29.3495,29.3264,29.3495,13100.0
2014-10-03 14:50:00,38.12,38.13,38.09,38.09,20100.0,29.3418,29.3495,29.3187,29.3187,20100.0
2014-10-03 15:00:00,38.09,38.13,38.07,38.07,49100.0,29.3187,29.3495,29.3033,29.3033,49100.0
2014-10-03 15:10:00,38.07,38.09,38.03,38.03,43800.0,29.3033,29.3187,29.2725,29.2725,43800.0
2014-10-03 15:20:00,38.03,38.05,38.03,38.04,45100.0,29.2725,29.2879,29.2725,29.2802,45100.0
2014-10-03 15:30:00,38.04,38.04,38.0,38.02,75300.0,29.2802,29.2802,29.2494,29.2648,75300.0
2014-10-03 15:40:00,38.01,38.05,37.98,38.05,125600.0,29.2571,29.2879,29.234,29.2879,125600.0
2014-10-03 15:50:00,38.06,38.08,38.02,38.02,301800.0,29.2956,29.311,29.2648,29.2648,301800.0
2014-10-06 09:30:00,38.17,38.2,38.01,38.05,52100.0,29.3803,29.4033,29.2571,29.2879,52100.0
2014-10-06 09:40:00,38.08,38.12,38.02,38.03,51400.0,29.311,29.3418,29.2648,29.2725,51400.0
2014-10-06 09:50:00,38.05,38.05,37.92,37.92,82400.0,29.2879,29.2879,29.1878,29.1878,82400.0
2014-10-06 10:00:00,37.93,37.95,37.82,37.86,259500.0,29.1955,29.2109,29.1109,29.1416,259500.0
2014-10-06 10:10:00,37.85,37.87,37.75,37.77,227900.0,29.1339,29.1493,29.057,29.0724,227900.0
2014-10-06 10:20:00,37.76,37.76,37.64,37.72,132700.0,29.0647,29.0647,28.9723,29.0339,132700.0
2014-10-06 10:30:00,37.73,37.87,37.68,37.86,74700.0,29.0416,29.1493,29.0031,29.1416,74700.0
2014-10-06 10:40:00,37.86,37.91,37.83,37.83,58100.0,29.1416,29.1801,29.1185,29.1185,58100.0
2014-10-06 10:50:00,37.83,37.84,37.78,37.83,50300.0,29.1185,29.1262,29.0801,29.1185,50300.0
2014-10-06 11:00:00,37.81,37.92,37.8,37.91,32100.0,29.1032,29.1878,29.0955,29.1801,32100.0
2014-10-06 11:10:00,37.91,37.94,37.86,37.9,118400.0,29.1801,29.2032,29.1416,29.1724,118400.0
2014-10-06 11:20:00,37.89,37.9,37.79,37.8,62400.0,29.1647,29.1724,29.0878,29.0955,62400.0
2014-10-06 11:30:00,37.8,37.86,37.79,37.8,22400.0,29.0955,29.1416,29.0878,29.0955,22400.0
2014-10-06 11:40:00,37.79,37.8,37.68,37.71,69600.0,29.0878,29.0955,29.0031,29.0262,69600.0
2014-10-06 11:50:00,37.73,37.76,37.72,37.75,72100.0,29.0416,29.0647,29.0339,29.057,72100.0
2014-10-06 12:00:00,37.75,37.86,37.75,37.83,31300.0,29.057,29.1416,29.057,29.1185,31300.0
2014-10-06 12:10:00,37.83,37.84,37.77,37.83,34700.0,29.1185,29.1262,29.0724,29.1185,34700.0
2014-10-06 12:20:00,37.84,37.87,37.79,37.83,18600.0,29.1262,29.1493,29.0878,29.1185,18600.0
2014-10-06 12:30:00,37.84,37.87,37.81,37.83,24100.0,29.1262,29.1493,29.1032,29.1185,24100.0
2014-10-06 12:40:00,37.82,37.84,37.76,37.8,19200.0,29.1109,29.1262,29.0647,29.0955,19200.0
2014-10-06 12:50:00,37.79,37.8,37.73,37.75,38600.0,29.0878,29.0955,29.0416,29.057,38600.0
2014-10-06 13:00:00,37.74,37.8,37.72,37.77,52500.0,29.0493,29.0955,29.0339,29.0724,52500.0
2014-10-06 13:10:00,37.77,37.83,37.74,37.82,48600.0,29.0724,29.1185,29.0493,29.1109,48600.0
2014-10-06 13:20:00,37.81,37.88,37.8,37.87,24900.0,29.1032,29.157,29.0955,29.1493,24900.0
2014-10-06 13:30:00,37.87,37.89,37.85,37.86,10200.0,29.1493,29.1647,29.1339,29.1416,10200.0
2014-10-06 13:40:00,37.86,37.86,37.83,37.84,15200.0,29.1416,29.1416,29.1185,29.1262,15200.0
2014-10-06 13:50:00,37.83,37.88,37.82,37.86,14500.0,29.1185,29.157,29.1109,29.1416,14500.0
2014-10-06 14:00:00,37.86,37.86,37.79,37.8,22000.0,29.1416,29.1416,29.0878,29.0955,22000.0
2014-10-06 14:10:00,37.81,37.87,37.79,37.87,14900.0,29.1032,29.1493,29.0878,29.1493,14900.0
2014-10-06 14:20:00,37.87,37.93,37.87,37.89,40700.0,29.1493,29.1955,29.1493,29.1647,40700.0
2014-10-06 14:30:00,37.9,37.91,37.87,37.88,45100.0,29.1724,29.1801,29.1493,29.157,45100.0
2014-10-06 14:40:00,37.87,37.88,37.84,37.84,20900.0,29.1493,29.157,29.1262,29.1262,20900.0
2014-10-06 14:50:00,37.85,37.87,37.84,37.85,28500.0,29.1339,29.1493,29.1262,29.1339,28500.0
2014-10-06 15:00:00,37.84,37.86,37.78,37.78,142500.0,29.1262,29.1416,29.0801,29.0801,142500.0
2014-10-06 15:10:00,37.78,37.8,37.75,37.79,114800.0,29.0801,29.0955,29.057,29.0878,114800.0
2014-10-06 15:20:00,37.79,37.83,37.77,37.81,35200.0,29.0878,29.1185,29.0724,29.1032,35200.0
2014-10-06 15:30:00,37.8,37.81,37.77,37.8,60000.0,29.0955,29.1032,29.0724,29.0955,60000.0
2014-10-06 15:40:00,37.79,37.8,37.73,37.74,100800.0,29.0878,29.0955,29.0416,29.0493,100800.0
2014-10-06 15:50:00,37.73,37.74,37.68,37.69,174200.0,29.0416,29.0493,29.0031,29.0108,174200.0
2014-10-07 09:30:00,37.5,37.71,37.2,37.28,290400.0,28.8645,29.0262,28.6336,28.6952,290400.0
2014-10-07 09:40:00,37.28,37.36,37.22,37.29,334200.0,28.6952,28.7568,28.649,28.7029,334200.0
2014-10-07 09:50:00,37.29,37.45,37.27,37.45,129500.0,28.7029,28.8261,28.6875,28.8261,129500.0
2014-10-07 10:00:00,37.45,37.55,37.44,37.55,163900.0,28.8261,28.903,28.8184,28.903,163900.0
2014-10-07 10:10:00,37.56,37.58,37.43,37.51,99900.0,28.9107,28.9261,28.8107,28.8722,99900.0
2014-10-07 10:20:00,37.52,37.52,37.45,37.51,66000.0,28.8799,28.8799,28.8261,28.8722,66000.0
2014-10-07 10:30:00,37.51,37.62,37.5,37.53,182600.0,28.8722,28.9569,28.8645,28.8876,182600.0
2014-10-07 10:40:00,37.52,37.63,37.52,37.55,42400.0,28.8799,28.9646,28.8799,28.903,42400.0
2014-10-07 10:50:00,37.55,37.58,37.47,37.47,31700.0,28.903,28.9261,28.8414,28.8414,31700.0
2014-10-07 11:00:00,37.47,37.47,37.39,37.42,46000.0,28.8414,28.8414,28.7799,28.803,46000.0
2014-10-07 11:10:00,37.42,37.44,37.33,37.36,100700.0,28.803,28.8184,28.7337,28.7568,100700.0
2014-10-07 11:20:00,37.37,37.41,37.33,37.35,78600.0,28.7645,28.7953,28.7337,28.7491,78600.0
2014-10-07 11:30:00,37.35,37.38,37.32,37.35,96100.0,28.7491,28.7722,28.726,28.7491,96100.0
2014-10-07 11:40:00,37.35,37.44,37.35,37.43,71000.0,28.7491,28.8184,28.7491,28.8107,71000.0
2014-10-07 11:50:00,37.43,37.47,37.39,37.39,173400.0,28.8107,28.8414,28.7799,28.7799,173400.0
2014-10-07 12:00:00,37.39,37.42,37.38,37.41,65100.0,28.7799,28.803,28.7722,28.7953,65100.0
2014-10-07 12:10:00,37.42,37.46,37.42,37.46,90400.0,28.803,28.8338,28.803,28.8338,90400.0
2014-10-07 12:20:00,37.46,37.47,37.41,37.44,67300.0,28.8338,28.8414,28.7953,28.8184,67300.0
2014-10-07 12:30:00,37.45,37.47,37.4,37.41,50000.0,28.8261,28.8414,28.7876,28.7953,50000.0
2014-10-07 12:40:00,37.4,37.4,37.35,37.35,57300.0,28.7876,28.7876,28.7491,28.7491,57300.0
2014-10-07 12:50:00,37.35,37.4,37.35,37.39,95800.0,28.7491,28.7876,28.7491,28.7799,95800.0
2014-10-07 13:00:00,37.4,37.4,37.33,37.33,88200.0,28.7876,28.7876,28.7337,28.7337,88200.0
2014-10-07 13:10:00,37.33,37.42,37.33,37.39,57100.0,28.7337,28.803,28.7337,28.7799,57100.0
2014-10-07 13:20:00,37.39,37.44,37.38,37.43,48800.0,28.7799,28.8184,28.7722,28.8107,48800.0
2014-10-07 13:30:00,37.43,37.43,37.36,37.36,47100.0,28.8107,28.8107,28.7568,28.7568,47100.0
2014-10-07 13:40:00,37.36,37.38,37.35,37.36,54000.0,28.7568,28.7722,28.7491,28.7568,54000.0
2014-10-07 13:50:00,37.36,37.4,37.36,37.38,97500.0,28.7568,28.7876,28.7568,28.7722,97500.0
2014-10-07 14:00:00,37.38,37.38,37.33,37.36,80500.0,28.7722,28.7722,28.7337,28.7568,80500.0
2014-10-07 14:10:00,37.35,37.38,37.34,37.35,39300.0,28.7491,28.7722,28.7414,28.7491,39300.0
2014-10-07 14:20:00,37.35,37.36,37.28,37.29,114000.0,28.7491,28.7568,28.6952,28.7029,114000.0
2014-10-07 14:30:00,37.29,37.29,37.23,37.26,448700.0,28.7029,28.7029,28.6567,28.6798,448700.0
2014-10-07 14:40:00,37.25,37.28,37.23,37.26,98600.0,28.6721,28.6952,28.6567,28.6798,98600.0
2014-10-07 14:50:00,37.26,37.28,37.23,37.23,101800.0,28.6798,28.6952,28.6567,28.6567,101800.0
2014-10-07 15:00:00,37.22,37.23,37.16,37.17,241900.0,28.649,28.6567,28.6028,28.6105,241900.0
2014-10-07 15:10:00,37.17,37.17,37.12,37.13,303600.0,28.6105,28.6105,28.572,28.5797,303600.0
2014-10-07 15:20:00,37.13,37.16,37.1,37.16,133400.0,28.5797,28.6028,28.5567,28.6028,133400.0
2014-10-07 15:30:00,37.17,37.2,37.15,37.15,167800.0,28.6105,28.6336,28.5951,28.5951,167800.0
2014-10-07 15:40:00,37.15,37.16,37.13,37.13,201300.0,28.5951,28.6028,28.5797,28.5797,201300.0
2014-10-07 15:50:00,37.12,37.12,37.04,37.05,340000.0,28.572,28.572,28.5105,28.5182,340000.0
2014-10-08 09:30:00,37.01,37.14,37.01,37.13,62300.0,28.4874,28.5874,28.4874,28.5797,62300.0
2014-10-08 09:40:00,37.12,37.22,37.09,37.22,278500.0,28.572,28.649,28.549,28.649,278500.0
2014-10-08 09:50:00,37.23,37.27,37.13,37.16,129800.0,28.6567,28.6875,28.5797,28.6028,129800.0
2014-10-08 10:00:00,37.15,37.21,37.11,37.19,89500.0,28.5951,28.6413,28.5643,28.6259,89500.0
2014-10-08 10:10:00,37.2,37.31,37.15,37.16,50100.0,28.6336,28.7183,28.5951,28.6028,50100.0
2014-10-08 10:20:00,37.15,37.22,37.09,37.19,201300.0,28.5951,28.649,28.549,28.6259,201300.0
2014-10-08 10:30:00,37.2,37.26,37.16,37.16,92400.0,28.6336,28.6798,28.6028,28.6028,92400.0
2014-10-08 10:40:00,37.16,37.18,37.06,37.09,114200.0,28.6028,28.6182,28.5259,28.549,114200.0
2014-10-08 10:50:00,37.09,37.1,37.03,37.03,47300.0,28.549,28.5567,28.5028,28.5028,47300.0
2014-10-08 11:00:00,37.03,37.06,36.98,37.05,100500.0,28.5028,28.5259,28.4643,28.5182,100500.0
2014-10-08 11:10:00,37.06,37.08,36.97,36.98,171800.0,28.5259,28.5413,28.4566,28.4643,171800.0
2014-10-08 11:20:00,36.98,37.19,36.97,37.19,148200.0,28.4643,28.6259,28.4566,28.6259,148200.0
2014-10-08 11:30:00,37.17,37.22,37.09,37.09,77800.0,28.6105,28.649,28.549,28.549,77800.0
2014-10-08 11:40:00,37.09,37.1,37.05,37.05,20300.0,28.549,28.5567,28.5182,28.5182,20300.0
2014-10-08 11:50:00,37.06,37.13,37.02,37.11,31000.0,28.5259,28.5797,28.4951,28.5643,31000.0
2014-10-08 12:00:00,37.12,37.2,37.11,37.14,15600.0,28.572,28.6336,28.5643,28.5874,15600.0
2014-10-08 12:10:00,37.13,37.19,37.13,37.17,18600.0,28.5797,28.6259,28.5797,28.6105,18600.0
2014-10-08 12:20:00,37.16,37.16,37.1,37.1,7800.0,28.6028,28.6028,28.5567,28.5567,7800.0
2014-10-08 12:30:00,37.09,37.18,37.09,37.14,10200.0,28.549,28.6182,28.549,28.5874,10200.0
2014-10-08 12:40:00,37.14,37.16,37.1,37.14,18400.0,28.5874,28.6028,28.5567,28.5874,18400.0
2014-10-08 12:50:00,37.13,37.14,37.1,37.12,6100.0,28.5797,28.5874,28.5567,28.572,6100.0
2014-10-08 13:00:00,37.12,37.19,37.11,37.13,19800.0,28.572,28.6259,28.5643,28.5797,19800.0
2014-10-08 13:10:00,37.12,37.22,37.12,37.21,71800.0,28.572,28.649,28.572,28.6413,71800.0
2014-10-08 13:20:00,37.2,37.23,37.18,37.19,58600.0,28.6336,28.6567,28.6182,28.6259,58600.0
2014-10-08 13:30:00,37.2,37.27,37.19,37.27,78100.0,28.6336,28.6875,28.6259,28.6875,78100.0
2014-10-08 13:40:00,37.27,37.35,37.24,37.35,44600.0,28.6875,28.7491,28.6644,28.7491,44600.0
2014-10-08 13:50:00,37.36,37.39,37.35,37.38,120600.0,28.7568,28.7799,28.7491,28.7722,120600.0
2014-10-08 14:00:00,37.38,37.44,37.34,37.39,466000.0,28.7722,28.8184,28.7414,28.7799,466000.0
2014-10-08 14:10:00,37.39,37.45,37.38,37.4,524000.0,28.7799,28.8261,28.7722,28.7876,524000.0
2014-10-08 14:20:00,37.4,37.54,37.4,37.47,163700.0,28.7876,28.8953,28.7876,28.8414,163700.0
2014-10-08 14:30:00,37.49,37.64,37.48,37.56,238400.0,28.8568,28.9723,28.8491,28.9107,238400.0
2014-10-08 14:40:00,37.57,37.69,37.56,37.65,82000.0,28.9184,29.0108,28.9107,28.98,82000.0
2014-10-08 14:50:00,37.66,37.67,37.55,37.59,70000.0,28.9877,28.9954,28.903,28.9338,70000.0
2014-10-08 15:00:00,37.6,37.66,37.6,37.64,184000.0,28.9415,28.9877,28.9415,28.9723,184000.0
2014-10-08 15:10:00,37.64,37.65,37.61,37.64,83200.0,28.9723,28.98,28.9492,28.9723,83200.0
2014-10-08 15:20:00,37.64,37.75,37.63,37.74,203600.0,28.9723,29.057,28.9646,29.0493,203600.0
2014-10-08 15:30:00,37.73,37.77,37.7,37.75,179800.0,29.0416,29.0724,29.0185,29.057,179800.0
2014-10-08 15:40:00,37.76,37.82,37.75,37.76,212200.0,29.0647,29.1109,29.057,29.0647,212200.0
2014-10-08 15:50:00,37.76,37.79,37.74,37.78,607000.0,29.0647,29.0878,29.0493,29.0801,607000.0
2014-10-09 09:30:00,37.73,37.73,37.4,37.41,117600.0,29.0416,29.0416,28.7876,28.7953,117600.0
2014-10-09 09:40:00,37.41,37.42,37.33,37.34,123700.0,28.7953,28.803,28.7337,28.7414,123700.0
2014-10-09 09:50:00,37.35,37.35,37.17,37.2,172700.0,28.7491,28.7491,28.6105,28.6336,172700.0
2014-10-09 10:00:00,37.2,37.32,37.17,37.18,229000.0,28.6336,28.726,28.6105,28.6182,229000.0
2014-10-09 10:10:00,37.18,37.32,37.13,37.26,182900.0,28.6182,28.726,28.5797,28.6798,182900.0
2014-10-09 10:20:00,37.27,37.29,37.18,37.23,55900.0,28.6875,28.7029,28.6182,28.6567,55900.0
2014-10-09 10:30:00,37.23,37.23,37.14,37.15,22500.0,28.6567,28.6567,28.5874,28.5951,22500.0
2014-10-09 10:40:00,37.15,37.23,37.13,37.22,57000.0,28.5951,28.6567,28.5797,28.649,57000.0
2014-10-09 10:50:00,37.2,37.25,37.13,37.24,26700.0,28.6336,28.6721,28.5797,28.6644,26700.0
2014-10-09 11:00:00,37.24,37.24,37.14,37.23,162700.0,28.6644,28.6644,28.5874,28.6567,162700.0
2014-10-09 11:10:00,37.21,37.3,37.19,37.25,103300.0,28.6413,28.7106,28.6259,28.6721,103300.0
2014-10-09 11:20:00,37.24,37.32,37.23,37.26,86100.0,28.6644,28.726,28.6567,28.6798,86100.0
2014-10-09 11:30:00,37.25,37.27,37.17,37.18,61800.0,28.6721,28.6875,28.6105,28.6182,61800.0
2014-10-09 11:40:00,37.17,37.17,37.02,37.06,91400.0,28.6105,28.6105,28.4951,28.5259,91400.0
2014-10-09 11:50:00,37.06,37.08,36.92,37.0,75900.0,28.5259,28.5413,28.4181,28.4797,75900.0
2014-10-09 12:00:00,37.0,37.04,36.97,36.99,55100.0,28.4797,28.5105,28.4566,28.472,55100.0
2014-10-09 12:10:00,37.0,37.02,36.92,36.98,56300.0,28.4797,28.4951,28.4181,28.4643,56300.0
2014-10-09 12:20:00,36.97,36.99,36.9,36.93,29000.0,28.4566,28.472,28.4027,28.4258,29000.0
2014-10-09 12:30:00,36.93,36.99,36.91,36.95,60200.0,28.4258,28.472,28.4104,28.4412,60200.0
2014-10-09 12:40:00,36.95,37.0,36.93,37.0,20300.0,28.4412,28.4797,28.4258,28.4797,20300.0
2014-10-09 12:50:00,37.0,37.01,36.95,37.01,18100.0,28.4797,28.4874,28.4412,28.4874,18100.0
2014-10-09 13:00:00,37.0,37.02,36.9,36.93,54700.0,28.4797,28.4951,28.4027,28.4258,54700.0
2014-10-09 13:10:00,36.93,37.0,36.88,36.96,100000.0,28.4258,28.4797,28.3873,28.4489,100000.0
2014-10-09 13:20:00,36.98,37.09,36.98,37.02,29100.0,28.4643,28.549,28.4643,28.4951,29100.0
2014-10-09 13:30:00,37.02,37.14,37.01,37.11,58800.0,28.4951,28.5874,28.4874,28.5643,58800.0
2014-10-09 13:40:00,37.1,37.1,37.02,37.04,109700.0,28.5567,28.5567,28.4951,28.5105,109700.0
2014-10-09 13:50:00,37.05,37.05,36.95,37.0,55200.0,28.5182,28.5182,28.4412,28.4797,55200.0
2014-10-09 14:00:00,36.99,36.99,36.94,36.99,51000.0,28.472,28.472,28.4335,28.472,51000.0
2014-10-09 14:10:00,36.99,37.01,36.92,36.93,198700.0,28.472,28.4874,28.4181,28.4258,198700.0
2014-10-09 14:20:00,36.93,36.93,36.87,36.88,162600.0,28.4258,28.4258,28.3796,28.3873,162600.0
2014-10-09 14:30:00,36.88,36.99,36.85,36.94,83800.0,28.3873,28.472,28.3642,28.4335,83800.0
2014-10-09 14:40:00,36.94,36.98,36.91,36.94,159400.0,28.4335,28.4643,28.4104,28.4335,159400.0
2014-10-09 14:50:00,36.94,37.03,36.93,36.96,81200.0,28.4335,28.5028,28.4258,28.4489,81200.0
2014-10-09 15:00:00,36.95,37.0,36.91,36.91,49900.0,28.4412,28.4797,28.4104,28.4104,49900.0
2014-10-09 15:10:00,36.92,37.01,36.92,36.98,204100.0,28.4181,28.4874,28.4181,28.4643,204100.0
2014-10-09 15:20:00,36.98,37.0,36.94,36.98,159800.0,28.4643,28.4797,28.4335,28.4643,159800.0
2014-10-09 15:30:00,36.98,37.07,36.97,37.02,201700.0,28.4643,28.5336,28.4566,28.4951,201700.0
2014-10-09 15:40:00,37.02,37.02,36.83,36.84,316400.0,28.4951,28.4951,28.3488,28.3565,316400.0
2014-10-09 15:50:00,36.84,36.89,36.81,36.82,269500.0,28.3565,28.395,28.3334,28.3411,269500.0
2014-10-10 09:30:00,36.64,37.17,36.64,37.17,366400.0,28.2026,28.6105,28.2026,28.6105,366400.0
2014-10-10 09:40:00,37.17,37.18,36.98,36.98,231500.0,28.6105,28.6182,28.4643,28.4643,231500.0
2014-10-10 09:50:00,36.97,37.19,36.88,37.15,166600.0,28.4566,28.6259,28.3873,28.5951,166600.0
2014-10-10 10:00:00,37.14,37.22,36.94,36.94,288500.0,28.5874,28.649,28.4335,28.4335,288500.0
2014-10-10 10:10:00,36.94,37.05,36.89,36.96,246000.0,28.4335,28.5182,28.395,28.4489,246000.0
2014-10-10 10:20:00,36.96,36.96,36.79,36.79,137200.0,28.4489,28.4489,28.318,28.318,137200.0
2014-10-10 10:30:00,36.8,37.01,36.77,36.93,179500.0,28.3257,28.4874,28.3026,28.4258,179500.0
2014-10-10 10:40:00,36.93,36.95,36.81,36.91,157100.0,28.4258,28.4412,28.3334,28.4104,157100.0
2014-10-10 10:50:00,36.91,36.98,36.84,36.84,122600.0,28.4104,28.4643,28.3565,28.3565,122600.0
2014-10-10 11:00:00,36.86,36.94,36.83,36.92,146800.0,28.3719,28.4335,28.3488,28.4181,146800.0
2014-10-10 11:10:00,36.91,36.91,36.78,36.8,96200.0,28.4104,28.4104,28.3103,28.3257,96200.0
2014-10-10 11:20:00,36.81,36.91,36.76,36.89,100100.0,28.3334,28.4104,28.2949,28.395,100100.0
2014-10-10 11:30:00,36.89,36.92,36.86,36.9,64400.0,28.395,28.4181,28.3719,28.4027,64400.0
2014-10-10 11:40:00,36.89,37.0,36.84,36.98,66800.0,28.395,28.4797,28.3565,28.4643,66800.0
2014-10-10 11:50:00,36.98,37.02,36.93,36.95,115800.0,28.4643,28.4951,28.4258,28.4412,115800.0
2014-10-10 12:00:00,36.95,37.11,36.95,37.05,137400.0,28.4412,28.5643,28.4412,28.5182,137400.0
2014-10-10 12:10:00,37.05,37.15,37.05,37.05,171100.0,28.5182,28.5951,28.5182,28.5182,171100.0
2014-10-10 12:20:00,37.05,37.14,37.02,37.08,62200.0,28.5182,28.5874,28.4951,28.5413,62200.0
2014-10-10 12:30:00,37.09,37.2,37.04,37.06,184600.0,28.549,28.6336,28.5105,28.5259,184600.0
2014-10-10 12:40:00,37.05,37.13,37.05,37.11,54900.0,28.5182,28.5797,28.5182,28.5643,54900.0
2014-10-10 12:50:00,37.12,37.12,37.01,37.04,112600.0,28.572,28.572,28.4874,28.5105,112600.0
2014-10-10 13:00:00,37.03,37.06,36.95,37.01,133900.0,28.5028,28.5259,28.4412,28.4874,133900.0
2014-10-10 13:10:00,37.0,37.01,36.9,36.92,57700.0,28.4797,28.4874,28.4027,28.4181,57700.0
2014-10-10 13:20:00,36.92,36.93,36.85,36.87,149400.0,28.4181,28.4258,28.3642,28.3796,149400.0
2014-10-10 13:30:00,36.88,36.98,36.88,36.96,52700.0,28.3873,28.4643,28.3873,28.4489,52700.0
2014-10-10 13:40:00,36.95,36.98,36.91,36.97,38900.0,28.4412,28.4643,28.4104,28.4566,38900.0
2014-10-10 13:50:00,36.96,37.02,36.94,36.96,62500.0,28.4489,28.4951,28.4335,28.4489,62500.0
2014-10-10 14:00:00,36.97,37.01,36.94,36.96,56500.0,28.4566,28.4874,28.4335,28.4489,56500.0
2014-10-10 14:10:00,36.96,36.96,36.87,36.87,90400.0,28.4489,28.4489,28.3796,28.3796,90400.0
2014-10-10 14:20:00,36.88,36.94,36.87,36.91,51500.0,28.3873,28.4335,28.3796,28.4104,51500.0
2014-10-10 14:30:00,36.91,36.92,36.83,36.83,40300.0,28.4104,28.4181,28.3488,28.3488,40300.0
2014-10-10 14:40:00,36.83,36.86,36.8,36.84,81300.0,28.3488,28.3719,28.3257,28.3565,81300.0
2014-10-10 14:50:00,36.84,36.85,36.73,36.75,232600.0,28.3565,28.3642,28.2719,28.2872,232600.0
2014-10-10 15:00:00,36.75,36.78,36.71,36.73,72700.0,28.2872,28.3103,28.2565,28.2719,72700.0
2014-10-10 15:10:00,36.72,36.77,36.69,36.71,149500.0,28.2642,28.3026,28.2411,28.2565,149500.0
2014-10-10 15:20:00,36.71,36.81,36.7,36.8,226200.0,28.2565,28.3334,28.2488,28.3257,226200.0
2014-10-10 15:30:00,36.81,36.81,36.73,36.75,198000.0,28.3334,28.3334,28.2719,28.2872,198000.0
2014-10-10 15:40:00,36.75,36.75,36.68,36.68,200800.0,28.2872,28.2872,28.2334,28.2334,200800.0
2014-10-10 15:50:00,36.68,36.68,36.59,36.6,448900.0,28.2334,28.2334,28.1641,28.1718,448900.0
2014-10-13 09:30:00,36.62,36.88,36.49,36.82,89500.0,28.1872,28.3873,28.0871,28.3411,89500.0
2014-10-13 09:40:00,36.84,36.86,36.7,36.79,132200.0,28.3565,28.3719,28.2488,28.318,132200.0
2014-10-13 09:50:00,36.8,37.02,36.72,37.0,137500.0,28.3257,28.4951,28.2642,28.4797,137500.0
2014-10-13 10:00:00,37.0,37.08,36.96,36.96,163500.0,28.4797,28.5413,28.4489,28.4489,163500.0
2014-10-13 10:10:00,36.97,37.03,36.91,36.99,121000.0,28.4566,28.5028,28.4104,28.472,121000.0
2014-10-13 10:20:00,36.99,37.07,36.88,36.88,154000.0,28.472,28.5336,28.3873,28.3873,154000.0
2014-10-13 10:30:00,36.88,36.95,36.83,36.93,106400.0,28.3873,28.4412,28.3488,28.4258,106400.0
2014-10-13 10:40:00,36.92,36.93,36.78,36.83,91500.0,28.4181,28.4258,28.3103,28.3488,91500.0
2014-10-13 10:50:00,36.85,37.01,36.83,36.94,91500.0,28.3642,28.4874,28.3488,28.4335,91500.0
2014-10-13 11:00:00,36.95,37.05,36.91,36.92,98100.0,28.4412,28.5182,28.4104,28.4181,98100.0
2014-10-13 11:10:00,36.92,36.93,36.73,36.74,157700.0,28.4181,28.4258,28.2719,28.2796,157700.0
2014-10-13 11:20:00,36.74,36.88,36.74,36.85,115300.0,28.2796,28.3873,28.2796,28.3642,115300.0
2014-10-13 11:30:00,36.85,36.92,36.79,36.79,76400.0,28.3642,28.4181,28.318,28.318,76400.0
2014-10-13 11:40:00,36.79,36.93,36.79,36.93,55400.0,28.318,28.4258,28.318,28.4258,55400.0
2014-10-13 11:50:00,36.93,36.97,36.87,36.89,63500.0,28.4258,28.4566,28.3796,28.395,63500.0
2014-10-13 12:00:00,36.9,36.96,36.87,36.88,85600.0,28.4027,28.4489,28.3796,28.3873,85600.0
2014-10-13 12:10:00,36.89,36.93,36.84,36.91,54300.0,28.395,28.4258,28.3565,28.4104,54300.0
2014-10-13 12:20:00,36.91,36.96,36.87,36.95,157900.0,28.4104,28.4489,28.3796,28.4412,157900.0
2014-10-13 12:30:00,36.96,37.09,36.96,37.08,294200.0,28.4489,28.549,28.4489,28.5413,294200.0
2014-10-13 12:40:00,37.09,37.13,37.05,37.06,66700.0,28.549,28.5797,28.5182,28.5259,66700.0
2014-10-13 12:50:00,37.06,37.16,37.06,37.13,25900.0,28.5259,28.6028,28.5259,28.5797,25900.0
2014-10-13 13:00:00,37.15,37.21,37.15,37.19,44400.0,28.5951,28.6413,28.5951,28.6259,44400.0
2014-10-13 13:10:00,37.2,37.2,37.08,37.11,222600.0,28.6336,28.6336,28.5413,28.5643,222600.0
2014-10-13 13:20:00,37.11,37.16,37.07,37.14,75300.0,28.5643,28.6028,28.5336,28.5874,75300.0
2014-10-13 13:30:00,37.14,37.14,37.08,37.1,124300.0,28.5874,28.5874,28.5413,28.5567,124300.0
2014-10-13 13:40:00,37.09,37.11,37.05,37.07,44600.0,28.549,28.5643,28.5182,28.5336,44600.0
2014-10-13 13:50:00,37.07,37.08,36.97,37.0,241200.0,28.5336,28.5413,28.4566,28.4797,241200.0
2014-10-13 14:00:00,36.99,37.04,36.94,37.04,41900.0,28.472,28.5105,28.4335,28.5105,41900.0
2014-10-13 14:10:00,37.04,37.04,36.99,37.01,35700.0,28.5105,28.5105,28.472,28.4874,35700.0
2014-10-13 14:20:00,37.01,37.06,37.01,37.05,34100.0,28.4874,28.5259,28.4874,28.5182,34100.0
2014-10-13 14:30:00,37.05,37.05,36.98,37.02,16100.0,28.5182,28.5182,28.4643,28.4951,16100.0
2014-10-13 14:40:00,37.01,37.02,36.96,36.96,8700.0,28.4874,28.4951,28.4489,28.4489,8700.0
2014-10-13 14:50:00,36.96,37.02,36.96,36.97,24400.0,28.4489,28.4951,28.4489,28.4566,24400.0
2014-10-13 15:00:00,36.97,37.02,36.93,36.93,124400.0,28.4566,28.4951,28.4258,28.4258,124400.0
2014-10-13 15:10:00,36.92,36.95,36.89,36.9,48800.0,28.4181,28.4412,28.395,28.4027,48800.0
2014-10-13 15:20:00,36.9,36.94,36.89,36.91,121700.0,28.4027,28.4335,28.395,28.4104,121700.0
2014-10-13 15:30:00,36.92,36.92,36.75,36.77,217400.0,28.4181,28.4181,28.2872,28.3026,217400.0
2014-10-13 15:40:00,36.77,36.84,36.73,36.78,330200.0,28.3026,28.3565,28.2719,28.3103,330200.0
2014-10-13 15:50:00,36.79,36.83,36.73,36.74,615300.0,28.318,28.3488,28.2719,28.2796,615300.0
2014-10-14 09:30:00,36.86,37.22,36.79,37.21,135300.0,28.3719,28.649,28.318,28.6413,135300.0
2014-10-14 09:40:00,37.24,37.24,37.07,37.2,87200.0,28.6644,28.6644,28.5336,28.6336,87200.0
2014-10-14 09:50:00,37.22,37.35,37.21,37.3,556500.0,28.649,28.7491,28.6413,28.7106,556500.0
2014-10-14 10:00:00,37.3,37.34,37.18,37.3,531700.0,28.7106,28.7414,28.6182,28.7106,531700.0
2014-10-14 10:10:00,37.3,37.32,37.16,37.18,343500.0,28.7106,28.726,28.6028,28.6182,343500.0
2014-10-14 10:20:00,37.19,37.31,37.14,37.16,191100.0,28.6259,28.7183,28.5874,28.6028,191100.0
2014-10-14 10:30:00,37.16,37.18,37.09,37.15,93100.0,28.6028,28.6182,28.549,28.5951,93100.0
2014-10-14 10:40:00,37.15,37.19,37.08,37.16,79800.0,28.5951,28.6259,28.5413,28.6028,79800.0
2014-10-14 10:50:00,37.16,37.2,37.11,37.13,165200.0,28.6028,28.6336,28.5643,28.5797,165200.0
2014-10-14 11:00:00,37.13,37.21,37.08,37.18,98800.0,28.5797,28.6413,28.5413,28.6182,98800.0
2014-10-14 11:10:00,37.19,37.26,37.16,37.22,85700.0,28.6259,28.6798,28.6028,28.649,85700.0
2014-10-14 11:20:00,37.21,37.26,37.19,37.2,80600.0,28.6413,28.6798,28.6259,28.6336,80600.0
2014-10-14 11:30:00,37.2,37.27,37.17,37.24,27700.0,28.6336,28.6875,28.6105,28.6644,27700.0
2014-10-14 11:40:00,37.24,37.32,37.24,37.29,48500.0,28.6644,28.726,28.6644,28.7029,48500.0
2014-10-14 11:50:00,37.29,37.32,37.24,37.28,96500.0,28.7029,28.726,28.6644,28.6952,96500.0
2014-10-14 12:00:00,37.29,37.42,37.29,37.37,62200.0,28.7029,28.803,28.7029,28.7645,62200.0
2014-10-14 12:10:00,37.36,37.46,37.36,37.42,54600.0,28.7568,28.8338,28.7568,28.803,54600.0
2014-10-14 12:20:00,37.42,37.51,37.4,37.4,38600.0,28.803,28.8722,28.7876,28.7876,38600.0
2014-10-14 12:30:00,37.39,37.39,37.27,37.28,58700.0,28.7799,28.7799,28.6875,28.6952,58700.0
2014-10-14 12:40:00,37.27,37.35,37.26,37.35,58900.0,28.6875,28.7491,28.6798,28.7491,58900.0
2014-10-14 12:50:00,37.34,37.35,37.31,37.32,13600.0,28.7414,28.7491,28.7183,28.726,13600.0
2014-10-14 13:00:00,37.32,37.36,37.3,37.3,14200.0,28.726,28.7568,28.7106,28.7106,14200.0
2014-10-14 13:10:00,37.3,37.39,37.3,37.36,26000.0,28.7106,28.7799,28.7106,28.7568,26000.0
2014-10-14 13:20:00,37.36,37.36,37.27,37.27,79200.0,28.7568,28.7568,28.6875,28.6875,79200.0
2014-10-14 13:30:00,37.28,37.33,37.26,37.28,90500.0,28.6952,28.7337,28.6798,28.6952,90500.0
2014-10-14 13:40:00,37.28,37.3,37.2,37.27,97500.0,28.6952,28.7106,28.6336,28.6875,97500.0
2014-10-14 13:50:00,37.26,37.3,37.22,37.29,93700.0,28.6798,28.7106,28.649,28.7029,93700.0
2014-10-14 14:00:00,37.28,37.3,37.22,37.23,25300.0,28.6952,28.7106,28.649,28.6567,25300.0
2014-10-14 14:10:00,37.22,37.3,37.22,37.29,26200.0,28.649,28.7106,28.649,28.7029,26200.0
2014-10-14 14:20:00,37.29,37.29,37.2,37.22,22200.0,28.7029,28.7029,28.6336,28.649,22200.0
2014-10-14 14:30:00,37.22,37.27,37.17,37.22,45100.0,28.649,28.6875,28.6105,28.649,45100.0
2014-10-14 14:40:00,37.22,37.25,37.16,37.18,102300.0,28.649,28.6721,28.6028,28.6182,102300.0
2014-10-14 14:50:00,37.19,37.19,37.09,37.14,39200.0,28.6259,28.6259,28.549,28.5874,39200.0
2014-10-14 15:00:00,37.15,37.2,37.05,37.09,95200.0,28.5951,28.6336,28.5182,28.549,95200.0
2014-10-14 15:10:00,37.09,37.13,37.07,37.07,54900.0,28.549,28.5797,28.5336,28.5336,54900.0
2014-10-14 15:20:00,37.07,37.07,36.94,37.02,95100.0,28.5336,28.5336,28.4335,28.4951,95100.0
2014-10-14 15:30:00,37.03,37.09,36.97,37.08,74000.0,28.5028,28.549,28.4566,28.5413,74000.0
2014-10-14 15:40:00,37.08,37.13,37.06,37.12,146500.0,28.5413,28.5797,28.5259,28.572,146500.0
2014-10-14 15:50:00,37.12,37.19,37.04,37.05,1423600.0,28.572,28.6259,28.5105,28.5182,1423600.0
2014-10-15 09:30:00,36.13,36.26,35.38,35.68,1197400.0,27.81,27.9101,27.2327,27.4636,1197400.0
2014-10-15 09:40:00,35.66,36.18,35.33,36.13,693400.0,27.4483,27.8485,27.1942,27.81,693400.0
2014-10-15 09:50:00,36.12,36.38,36.09,36.29,229500.0,27.8023,28.0025,27.7792,27.9332,229500.0
2014-10-15 10:00:00,36.29,36.55,36.29,36.51,161500.0,27.9332,28.1333,27.9332,28.1025,161500.0
2014-10-15 10:10:00,36.51,36.51,36.23,36.28,300600.0,28.1025,28.1025,27.887,27.9255,300600.0
2014-10-15 10:20:00,36.28,36.42,36.19,36.22,585100.0,27.9255,28.0332,27.8562,27.8793,585100.0
2014-10-15 10:30:00,36.23,36.35,36.22,36.34,188800.0,27.887,27.9794,27.8793,27.9717,188800.0
2014-10-15 10:40:00,36.34,36.36,36.13,36.15,511500.0,27.9717,27.9871,27.81,27.8254,511500.0
2014-10-15 10:50:00,36.16,36.24,36.11,36.18,459100.0,27.8331,27.8947,27.7946,27.8485,459100.0
2014-10-15 11:00:00,36.18,36.27,36.07,36.25,184200.0,27.8485,27.9178,27.7638,27.9024,184200.0
2014-10-15 11:10:00,36.25,36.27,36.12,36.18,167400.0,27.9024,27.9178,27.8023,27.8485,167400.0
2014-10-15 11:20:00,36.17,36.2,35.97,35.98,198600.0,27.8408,27.8639,27.6869,27.6946,198600.0
2014-10-15 11:30:00,35.98,36.07,35.92,36.02,275300.0,27.6946,27.7638,27.6484,27.7254,275300.0
2014-10-15 11:40:00,36.01,36.01,35.87,35.87,174100.0,27.7177,27.7177,27.6099,27.6099,174100.0
2014-10-15 11:50:00,35.88,35.88,35.76,35.84,776700.0,27.6176,27.6176,27.5252,27.5868,776700.0
2014-10-15 12:00:00,35.83,35.88,35.76,35.81,332900.0,27.5791,27.6176,27.5252,27.5637,332900.0
2014-10-15 12:10:00,35.8,35.86,35.69,35.73,117100.0,27.556,27.6022,27.4713,27.5021,117100.0
2014-10-15 12:20:00,35.74,35.8,35.73,35.74,188400.0,27.5098,27.556,27.5021,27.5098,188400.0
2014-10-15 12:30:00,35.74,35.75,35.68,35.7,190200.0,27.5098,27.5175,27.4636,27.479,190200.0
2014-10-15 12:40:00,35.7,35.73,35.57,35.65,198500.0,27.479,27.5021,27.379,27.4406,198500.0
2014-10-15 12:50:00,35.65,35.68,35.57,35.64,175400.0,27.4406,27.4636,27.379,27.4329,175400.0
2014-10-15 13:00:00,35.66,35.8,35.65,35.74,271500.0,27.4483,27.556,27.4406,27.5098,271500.0
2014-10-15 13:10:00,35.74,35.74,35.63,35.65,295200.0,27.5098,27.5098,27.4252,27.4406,295200.0
2014-10-15 13:20:00,35.65,35.65,35.53,35.56,150900.0,27.4406,27.4406,27.3482,27.3713,150900.0
2014-10-15 13:30:00,35.57,35.66,35.55,35.65,173200.0,27.379,27.4483,27.3636,27.4406,173200.0
2014-10-15 13:40:00,35.65,35.78,35.63,35.76,157600.0,27.4406,27.5406,27.4252,27.5252,157600.0
2014-10-15 13:50:00,35.77,35.84,35.72,35.75,165800.0,27.5329,27.5868,27.4944,27.5175,165800.0
2014-10-15 14:00:00,35.75,35.76,35.63,35.67,569600.0,27.5175,27.5252,27.4252,27.456,569600.0
2014-10-15 14:10:00,35.67,35.81,35.63,35.79,266200.0,27.456,27.5637,27.4252,27.5483,266200.0
2014-10-15 14:20:00,35.78,35.81,35.66,35.73,291000.0,27.5406,27.5637,27.4483,27.5021,291000.0
2014-10-15 14:30:00,35.73,35.84,35.72,35.83,186600.0,27.5021,27.5868,27.4944,27.5791,186600.0
2014-10-15 14:40:00,35.84,35.87,35.79,35.86,260200.0,27.5868,27.6099,27.5483,27.6022,260200.0
2014-10-15 14:50:00,35.87,35.95,35.82,35.83,236500.0,27.6099,27.6715,27.5714,27.5791,236500.0
2014-10-15 15:00:00,35.83,35.86,35.79,35.8,368100.0,27.5791,27.6022,27.5483,27.556,368100.0
2014-10-15 15:10:00,35.8,35.86,35.75,35.76,595300.0,27.556,27.6022,27.5175,27.5252,595300.0
2014-10-15 15:20:00,35.77,35.93,35.75,35.92,502500.0,27.5329,27.6561,27.5175,27.6484,502500.0
2014-10-15 15:30:00,35.93,36.2,35.93,36.2,706300.0,27.6561,27.8639,27.6561,27.8639,706300.0
2014-10-15 15:40:00,36.21,36.24,35.99,35.99,682400.0,27.8716,27.8947,27.7023,27.7023,682400.0
2014-10-15 15:50:00,35.99,36.05,35.93,36.05,1079400.0,27.7023,27.7484,27.6561,27.7484,1079400.0
2014-10-16 09:30:00,35.2,35.86,35.2,35.75,145000.0,27.0942,27.6022,27.0942,27.5175,145000.0
2014-10-16 09:40:00,35.77,36.15,35.77,36.15,202100.0,27.5329,27.8254,27.5329,27.8254,202100.0
2014-10-16 09:50:00,36.15,36.19,35.97,36.13,214200.0,27.8254,27.8562,27.6869,27.81,214200.0
2014-10-16 10:00:00,36.11,36.14,35.93,36.07,178400.0,27.7946,27.8177,27.6561,27.7638,178400.0
2014-10-16 10:10:00,36.06,36.09,35.87,36.0,219800.0,27.7561,27.7792,27.6099,27.71,219800.0
2014-10-16 10:20:00,36.0,36.31,35.97,36.04,392900.0,27.71,27.9486,27.6869,27.7407,392900.0
2014-10-16 10:30:00,36.04,36.31,36.02,36.2,231700.0,27.7407,27.9486,27.7254,27.8639,231700.0
2014-10-16 10:40:00,36.2,36.4,36.15,36.38,186300.0,27.8639,28.0178,27.8254,28.0025,186300.0
2014-10-16 10:50:00,36.38,36.45,36.27,36.3,186900.0,28.0025,28.0563,27.9178,27.9409,186900.0
2014-10-16 11:00:00,36.3,36.35,36.22,36.29,93600.0,27.9409,27.9794,27.8793,27.9332,93600.0
2014-10-16 11:10:00,36.29,36.34,36.25,36.31,41500.0,27.9332,27.9717,27.9024,27.9486,41500.0
2014-10-16 11:20:00,36.3,36.43,36.3,36.41,42100.0,27.9409,28.0409,27.9409,28.0255,42100.0
2014-10-16 11:30:00,36.42,36.48,36.22,36.22,74800.0,28.0332,28.0794,27.8793,27.8793,74800.0
2014-10-16 11:40:00,36.23,36.34,36.21,36.23,124500.0,27.887,27.9717,27.8716,27.887,124500.0
2014-10-16 11:50:00,36.22,36.28,36.17,36.22,115500.0,27.8793,27.9255,27.8408,27.8793,115500.0
2014-10-16 12:00:00,36.22,36.25,36.14,36.2,46400.0,27.8793,27.9024,27.8177,27.8639,46400.0
2014-10-16 12:10:00,36.2,36.24,36.15,36.23,56000.0,27.8639,27.8947,27.8254,27.887,56000.0
2014-10-16 12:20:00,36.23,36.32,36.23,36.27,53800.0,27.887,27.9563,27.887,27.9178,53800.0
2014-10-16 12:30:00,36.28,36.31,36.24,36.31,38900.0,27.9255,27.9486,27.8947,27.9486,38900.0
2014-10-16 12:40:00,36.32,36.41,36.32,36.37,25600.0,27.9563,28.0255,27.9563,27.9948,25600.0
2014-10-16 12:50:00,36.38,36.43,36.38,36.39,92200.0,28.0025,28.0409,28.0025,28.0102,92200.0
2014-10-16 13:00:00,36.39,36.52,36.39,36.5,127500.0,28.0102,28.1102,28.0102,28.0948,127500.0
2014-10-16 13:10:00,36.48,36.58,36.46,36.58,62800.0,28.0794,28.1564,28.064,28.1564,62800.0
2014-10-16 13:20:00,36.57,36.66,36.55,36.6,41100.0,28.1487,28.218,28.1333,28.1718,41100.0
2014-10-16 13:30:00,36.59,36.62,36.56,36.6,46400.0,28.1641,28.1872,28.141,28.1718,46400.0
2014-10-16 13:40:00,36.59,36.64,36.54,36.56,108600.0,28.1641,28.2026,28.1256,28.141,108600.0
2014-10-16 13:50:00,36.56,36.56,36.45,36.48,185900.0,28.141,28.141,28.0563,28.0794,185900.0
2014-10-16 14:00:00,36.48,36.56,36.46,36.54,168000.0,28.0794,28.141,28.064,28.1256,168000.0
2014-10-16 14:10:00,36.54,36.55,36.46,36.52,106900.0,28.1256,28.1333,28.064,28.1102,106900.0
2014-10-16 14:20:00,36.52,36.54,36.43,36.51,138000.0,28.1102,28.1256,28.0409,28.1025,138000.0
2014-10-16 14:30:00,36.51,36.58,36.48,36.52,143200.0,28.1025,28.1564,28.0794,28.1102,143200.0
2014-10-16 14:40:00,36.52,36.54,36.43,36.45,79800.0,28.1102,28.1256,28.0409,28.0563,79800.0
2014-10-16 14:50:00,36.45,36.56,36.44,36.52,68800.0,28.0563,28.141,28.0486,28.1102,68800.0
2014-10-16 15:00:00,36.52,36.58,36.46,36.53,81900.0,28.1102,28.1564,28.064,28.1179,81900.0
2014-10-16 15:10:00,36.54,36.63,36.52,36.59,93500.0,28.1256,28.1949,28.1102,28.1641,93500.0
2014-10-16 15:20:00,36.59,36.69,36.59,36.64,134200.0,28.1641,28.2411,28.1641,28.2026,134200.0
2014-10-16 15:30:00,36.65,36.74,36.62,36.64,382100.0,28.2103,28.2796,28.1872,28.2026,382100.0
2014-10-16 15:40:00,36.65,36.75,36.65,36.72,298500.0,28.2103,28.2872,28.2103,28.2642,298500.0
2014-10-16 15:50:00,36.73,36.76,36.66,36.67,472400.0,28.2719,28.2949,28.218,28.2257,472400.0
2014-10-17 09:30:00,37.14,37.14,36.83,36.86,201900.0,28.5874,28.5874,28.3488,28.3719,201900.0
2014-10-17 09:40:00,36.88,36.9,36.77,36.79,106700.0,28.3873,28.4027,28.3026,28.318,106700.0
2014-10-17 09:50:00,36.78,36.88,36.78,36.81,79500.0,28.3103,28.3873,28.3103,28.3334,79500.0
2014-10-17 10:00:00,36.78,36.96,36.78,36.89,122900.0,28.3103,28.4489,28.3103,28.395,122900.0
2014-10-17 10:10:00,36.9,37.05,36.89,36.98,74000.0,28.4027,28.5182,28.395,28.4643,74000.0
2014-10-17 10:20:00,36.97,36.99,36.91,36.97,24000.0,28.4566,28.472,28.4104,28.4566,24000.0
2014-10-17 10:30:00,36.97,37.03,36.94,36.94,24700.0,28.4566,28.5028,28.4335,28.4335,24700.0
2014-10-17 10:40:00,36.94,36.97,36.85,36.85,96600.0,28.4335,28.4566,28.3642,28.3642,96600.0
2014-10-17 10:50:00,36.86,36.91,36.86,36.88,80900.0,28.3719,28.4104,28.3719,28.3873,80900.0
2014-10-17 11:00:00,36.88,36.89,36.84,36.89,147000.0,28.3873,28.395,28.3565,28.395,147000.0
2014-10-17 11:10:00,36.88,36.9,36.84,36.87,123000.0,28.3873,28.4027,28.3565,28.3796,123000.0
2014-10-17 11:20:00,36.87,36.89,36.83,36.84,100600.0,28.3796,28.395,28.3488,28.3565,100600.0
2014-10-17 11:30:00,36.84,36.9,36.82,36.89,100300.0,28.3565,28.4027,28.3411,28.395,100300.0
2014-10-17 11:40:00,36.89,36.91,36.87,36.9,70300.0,28.395,28.4104,28.3796,28.4027,70300.0
2014-10-17 11:50:00,36.9,36.91,36.85,36.85,15900.0,28.4027,28.4104,28.3642,28.3642,15900.0
2014-10-17 12:00:00,36.86,36.88,36.8,36.81,68500.0,28.3719,28.3873,28.3257,28.3334,68500.0
2014-10-17 12:10:00,36.81,36.81,36.65,36.65,228400.0,28.3334,28.3334,28.2103,28.2103,228400.0
2014-10-17 12:20:00,36.66,36.7,36.63,36.7,34300.0,28.218,28.2488,28.1949,28.2488,34300.0
2014-10-17 12:30:00,36.71,36.82,36.71,36.76,176700.0,28.2565,28.3411,28.2565,28.2949,176700.0
2014-10-17 12:40:00,36.76,36.76,36.69,36.72,32900.0,28.2949,28.2949,28.2411,28.2642,32900.0
2014-10-17 12:50:00,36.72,36.72,36.65,36.68,182800.0,28.2642,28.2642,28.2103,28.2334,182800.0
2014-10-17 13:00:00,36.69,36.73,36.63,36.63,34000.0,28.2411,28.2719,28.1949,28.1949,34000.0
2014-10-17 13:10:00,36.63,36.67,36.6,36.66,33900.0,28.1949,28.2257,28.1718,28.218,33900.0
2014-10-17 13:20:00,36.66,36.66,36.61,36.64,89800.0,28.218,28.218,28.1795,28.2026,89800.0
2014-10-17 13:30:00,36.63,36.66,36.6,36.65,54100.0,28.1949,28.218,28.1718,28.2103,54100.0
2014-10-17 13:40:00,36.65,36.69,36.62,36.65,27900.0,28.2103,28.2411,28.1872,28.2103,27900.0
2014-10-17 13:50:00,36.64,36.66,36.56,36.6,51100.0,28.2026,28.218,28.141,28.1718,51100.0
2014-10-17 14:00:00,36.6,36.6,36.47,36.49,66800.0,28.1718,28.1718,28.0717,28.0871,66800.0
2014-10-17 14:10:00,36.49,36.54,36.49,36.5,36200.0,28.0871,28.1256,28.0871,28.0948,36200.0
2014-10-17 14:20:00,36.5,36.54,36.47,36.5,56100.0,28.0948,28.1256,28.0717,28.0948,56100.0
2014-10-17 14:30:00,36.5,36.57,36.5,36.53,27200.0,28.0948,28.1487,28.0948,28.1179,27200.0
2014-10-17 14:40:00,36.53,36.62,36.53,36.59,60300.0,28.1179,28.1872,28.1179,28.1641,60300.0
2014-10-17 14:50:00,36.6,36.64,36.58,36.64,26300.0,28.1718,28.2026,28.1564,28.2026,26300.0
2014-10-17 15:00:00,36.64,36.64,36.55,36.61,62700.0,28.2026,28.2026,28.1333,28.1795,62700.0
2014-10-17 15:10:00,36.61,36.72,36.61,36.69,63000.0,28.1795,28.2642,28.1795,28.2411,63000.0
2014-10-17 15:20:00,36.68,36.73,36.68,36.72,130400.0,28.2334,28.2719,28.2334,28.2642,130400.0
2014-10-17 15:30:00,36.73,36.77,36.7,36.73,159800.0,28.2719,28.3026,28.2488,28.2719,159800.0
2014-10-17 15:40:00,36.73,36.8,36.72,36.73,647200.0,28.2719,28.3257,28.2642,28.2719,647200.0
2014-10-17 15:50:00,36.73,36.73,36.68,36.7,203800.0,28.2719,28.2719,28.2334,28.2488,203800.0
2014-10-20 09:30:00,36.66,36.78,36.58,36.78,69600.0,28.218,28.3103,28.1564,28.3103,69600.0
2014-10-20 09:40:00,36.79,36.87,36.65,36.65,86700.0,28.318,28.3796,28.2103,28.2103,86700.0
2014-10-20 09:50:00,36.67,36.76,36.64,36.72,100200.0,28.2257,28.2949,28.2026,28.2642,100200.0
2014-10-20 10:00:00,36.75,36.76,36.65,36.65,19200.0,28.2872,28.2949,28.2103,28.2103,19200.0
2014-10-20 10:10:00,36.66,36.75,36.65,36.69,22200.0,28.218,28.2872,28.2103,28.2411,22200.0
2014-10-20 10:20:00,36.68,36.81,36.67,36.77,41300.0,28.2334,28.3334,28.2257,28.3026,41300.0
2014-10-20 10:30:00,36.79,36.9,36.79,36.84,60100.0,28.318,28.4027,28.318,28.3565,60100.0
2014-10-20 10:40:00,36.84,36.94,36.82,36.92,24600.0,28.3565,28.4335,28.3411,28.4181,24600.0
2014-10-20 10:50:00,36.91,36.92,36.87,36.88,28800.0,28.4104,28.4181,28.3796,28.3873,28800.0
2014-10-20 11:00:00,36.89,36.91,36.84,36.91,69200.0,28.395,28.4104,28.3565,28.4104,69200.0
2014-10-20 11:10:00,36.9,36.92,36.86,36.9,53900.0,28.4027,28.4181,28.3719,28.4027,53900.0
2014-10-20 11:20:00,36.9,36.95,36.88,36.88,39400.0,28.4027,28.4412,28.3873,28.3873,39400.0
2014-10-20 11:30:00,36.89,36.89,36.85,36.85,13800.0,28.395,28.395,28.3642,28.3642,13800.0
2014-10-20 11:40:00,36.85,36.88,36.84,36.85,21900.0,28.3642,28.3873,28.3565,28.3642,21900.0
2014-10-20 11:50:00,36.86,36.87,36.84,36.86,16400.0,28.3719,28.3796,28.3565,28.3719,16400.0
2014-10-20 12:00:00,36.87,36.88,36.81,36.81,27400.0,28.3796,28.3873,28.3334,28.3334,27400.0
2014-10-20 12:10:00,36.82,36.84,36.81,36.81,23000.0,28.3411,28.3565,28.3334,28.3334,23000.0
2014-10-20 12:20:00,36.82,36.82,36.75,36.76,25700.0,28.3411,28.3411,28.2872,28.2949,25700.0
2014-10-20 12:30:00,36.76,36.77,36.71,36.75,20700.0,28.2949,28.3026,28.2565,28.2872,20700.0
2014-10-20 12:40:00,36.74,36.76,36.72,36.74,27000.0,28.2796,28.2949,28.2642,28.2796,27000.0
2014-10-20 12:50:00,36.73,36.73,36.66,36.68,55500.0,28.2719,28.2719,28.218,28.2334,55500.0
2014-10-20 13:00:00,36.69,36.71,36.67,36.71,26100.0,28.2411,28.2565,28.2257,28.2565,26100.0
2014-10-20 13:10:00,36.72,36.74,36.71,36.74,15300.0,28.2642,28.2796,28.2565,28.2796,15300.0
2014-10-20 13:20:00,36.74,36.8,36.74,36.78,15700.0,28.2796,28.3257,28.2796,28.3103,15700.0
2014-10-20 13:30:00,36.78,36.79,36.76,36.77,43600.0,28.3103,28.318,28.2949,28.3026,43600.0
2014-10-20 13:40:00,36.77,36.78,36.75,36.76,12200.0,28.3026,28.3103,28.2872,28.2949,12200.0
2014-10-20 13:50:00,36.75,36.78,36.75,36.78,20700.0,28.2872,28.3103,28.2872,28.3103,20700.0
2014-10-20 14:00:00,36.78,36.84,36.78,36.8,31600.0,28.3103,28.3565,28.3103,28.3257,31600.0
2014-10-20 14:10:00,36.8,36.83,36.77,36.77,20800.0,28.3257,28.3488,28.3026,28.3026,20800.0
2014-10-20 14:20:00,36.78,36.79,36.74,36.74,12700.0,28.3103,28.318,28.2796,28.2796,12700.0
2014-10-20 14:30:00,36.75,36.75,36.73,36.73,17500.0,28.2872,28.2872,28.2719,28.2719,17500.0
2014-10-20 14:40:00,36.73,36.74,36.71,36.71,20800.0,28.2719,28.2796,28.2565,28.2565,20800.0
2014-10-20 14:50:00,36.71,36.71,36.69,36.71,13200.0,28.2565,28.2565,28.2411,28.2565,13200.0
2014-10-20 15:00:00,36.7,36.73,36.7,36.71,86300.0,28.2488,28.2719,28.2488,28.2565,86300.0
2014-10-20 15:10:00,36.72,36.72,36.7,36.7,71700.0,28.2642,28.2642,28.2488,28.2488,71700.0
2014-10-20 15:20:00,36.7,36.7,36.65,36.67,49300.0,28.2488,28.2488,28.2103,28.2257,49300.0
2014-10-20 15:30:00,36.68,36.72,36.68,36.7,40000.0,28.2334,28.2642,28.2334,28.2488,40000.0
2014-10-20 15:40:00,36.69,36.75,36.69,36.73,49700.0,28.2411,28.2872,28.2411,28.2719,49700.0
2014-10-20 15:50:00,36.73,36.8,36.73,36.79,109000.0,28.2719,28.3257,28.2719,28.318,109000.0
2014-10-21 09:30:00,37.24,37.26,37.02,37.2,91100.0,28.6644,28.6798,28.4951,28.6336,91100.0
2014-10-21 09:40:00,37.19,37.39,37.16,37.28,212100.0,28.6259,28.7799,28.6028,28.6952,212100.0
2014-10-21 09:50:00,37.27,37.32,37.26,37.28,56400.0,28.6875,28.726,28.6798,28.6952,56400.0
2014-10-21 10:00:00,37.29,37.47,37.27,37.46,75600.0,28.7029,28.8414,28.6875,28.8338,75600.0
2014-10-21 10:10:00,37.46,37.5,37.46,37.49,90400.0,28.8338,28.8645,28.8338,28.8568,90400.0
2014-10-21 10:20:00,37.49,37.55,37.49,37.55,46300.0,28.8568,28.903,28.8568,28.903,46300.0
2014-10-21 10:30:00,37.55,37.61,37.54,37.61,76600.0,28.903,28.9492,28.8953,28.9492,76600.0
2014-10-21 10:40:00,37.61,37.68,37.59,37.67,90900.0,28.9492,29.0031,28.9338,28.9954,90900.0
2014-10-21 10:50:00,37.67,37.67,37.61,37.62,20900.0,28.9954,28.9954,28.9492,28.9569,20900.0
2014-10-21 11:00:00,37.62,37.67,37.62,37.66,211800.0,28.9569,28.9954,28.9569,28.9877,211800.0
2014-10-21 11:10:00,37.66,37.66,37.63,37.64,24400.0,28.9877,28.9877,28.9646,28.9723,24400.0
2014-10-21 11:20:00,37.64,37.67,37.63,37.66,31100.0,28.9723,28.9954,28.9646,28.9877,31100.0
2014-10-21 11:30:00,37.66,37.7,37.64,37.69,57400.0,28.9877,29.0185,28.9723,29.0108,57400.0
2014-10-21 11:40:00,37.7,37.73,37.67,37.67,68900.0,29.0185,29.0416,28.9954,28.9954,68900.0
2014-10-21 11:50:00,37.67,37.67,37.63,37.63,54200.0,28.9954,28.9954,28.9646,28.9646,54200.0
2014-10-21 12:00:00,37.63,37.64,37.63,37.63,26800.0,28.9646,28.9723,28.9646,28.9646,26800.0
2014-10-21 12:10:00,37.64,37.67,37.63,37.67,17000.0,28.9723,28.9954,28.9646,28.9954,17000.0
2014-10-21 12:20:00,37.68,37.68,37.65,37.66,41500.0,29.0031,29.0031,28.98,28.9877,41500.0
2014-10-21 12:30:00,37.66,37.67,37.65,37.65,11600.0,28.9877,28.9954,28.98,28.98,11600.0
2014-10-21 12:40:00,37.65,37.66,37.65,37.65,18100.0,28.98,28.9877,28.98,28.98,18100.0
2014-10-21 12:50:00,37.65,37.65,37.59,37.6,166400.0,28.98,28.98,28.9338,28.9415,166400.0
2014-10-21 13:00:00,37.61,37.61,37.54,37.55,23900.0,28.9492,28.9492,28.8953,28.903,23900.0
2014-10-21 13:10:00,37.55,37.57,37.54,37.56,7500.0,28.903,28.9184,28.8953,28.9107,7500.0
2014-10-21 13:20:00,37.56,37.6,37.54,37.6,5500.0,28.9107,28.9415,28.8953,28.9415,5500.0
2014-10-21 13:30:00,37.6,37.65,37.6,37.63,12600.0,28.9415,28.98,28.9415,28.9646,12600.0
2014-10-21 13:40:00,37.62,37.62,37.6,37.61,19600.0,28.9569,28.9569,28.9415,28.9492,19600.0
2014-10-21 13:50:00,37.61,37.62,37.59,37.61,28900.0,28.9492,28.9569,28.9338,28.9492,28900.0
2014-10-21 14:00:00,37.6,37.66,37.58,37.65,43200.0,28.9415,28.9877,28.9261,28.98,43200.0
2014-10-21 14:10:00,37.66,37.66,37.65,37.65,29300.0,28.9877,28.9877,28.98,28.98,29300.0
2014-10-21 14:20:00,37.66,37.66,37.64,37.65,30000.0,28.9877,28.9877,28.9723,28.98,30000.0
2014-10-21 14:30:00,37.65,37.65,37.63,37.65,35000.0,28.98,28.98,28.9646,28.98,35000.0
2014-10-21 14:40:00,37.65,37.68,37.64,37.64,42800.0,28.98,29.0031,28.9723,28.9723,42800.0
2014-10-21 14:50:00,37.64,37.68,37.63,37.68,34700.0,28.9723,29.0031,28.9646,29.0031,34700.0
2014-10-21 15:00:00,37.67,37.69,37.66,37.68,137200.0,28.9954,29.0108,28.9877,29.0031,137200.0
2014-10-21 15:10:00,37.69,37.73,37.69,37.72,41700.0,29.0108,29.0416,29.0108,29.0339,41700.0
2014-10-21 15:20:00,37.72,37.8,37.72,37.79,57300.0,29.0339,29.0955,29.0339,29.0878,57300.0
2014-10-21 15:30:00,37.79,37.8,37.68,37.68,147200.0,29.0878,29.0955,29.0031,29.0031,147200.0
2014-10-21 15:40:00,37.68,37.72,37.68,37.71,337600.0,29.0031,29.0339,29.0031,29.0262,337600.0
2014-10-21 15:50:00,37.71,37.74,37.67,37.69,1166500.0,29.0262,29.0493,28.9954,29.0108,1166500.0
2014-10-22 09:30:00,37.88,37.88,37.61,37.63,337400.0,29.157,29.157,28.9492,28.9646,337400.0
2014-10-22 09:40:00,37.64,37.7,37.55,37.65,195300.0,28.9723,29.0185,28.903,28.98,195300.0
2014-10-22 09:50:00,37.67,37.76,37.67,37.74,149200.0,28.9954,29.0647,28.9954,29.0493,149200.0
2014-10-22 10:00:00,37.74,37.77,37.69,37.7,63400.0,29.0493,29.0724,29.0108,29.0185,63400.0
2014-10-22 10:10:00,37.7,37.8,37.7,37.79,74800.0,29.0185,29.0955,29.0185,29.0878,74800.0
2014-10-22 10:20:00,37.79,37.83,37.77,37.82,31400.0,29.0878,29.1185,29.0724,29.1109,31400.0
2014-10-22 10:30:00,37.81,37.84,37.78,37.83,12000.0,29.1032,29.1262,29.0801,29.1185,12000.0
2014-10-22 10:40:00,37.82,37.89,37.78,37.86,189300.0,29.1109,29.1647,29.0801,29.1416,189300.0
2014-10-22 10:50:00,37.86,37.91,37.86,37.89,41900.0,29.1416,29.1801,29.1416,29.1647,41900.0
2014-10-22 11:00:00,37.88,37.97,37.87,37.96,52600.0,29.157,29.2263,29.1493,29.2186,52600.0
2014-10-22 11:10:00,37.96,38.03,37.96,38.0,111100.0,29.2186,29.2725,29.2186,29.2494,111100.0
2014-10-22 11:20:00,38.01,38.05,38.0,38.01,44900.0,29.2571,29.2879,29.2494,29.2571,44900.0
2014-10-22 11:30:00,38.01,38.04,37.99,38.02,37800.0,29.2571,29.2802,29.2417,29.2648,37800.0
2014-10-22 11:40:00,38.02,38.04,38.0,38.0,51200.0,29.2648,29.2802,29.2494,29.2494,51200.0
2014-10-22 11:50:00,38.01,38.02,38.0,38.0,13400.0,29.2571,29.2648,29.2494,29.2494,13400.0
2014-10-22 12:00:00,38.01,38.01,37.94,37.95,13800.0,29.2571,29.2571,29.2032,29.2109,13800.0
2014-10-22 12:10:00,37.95,37.97,37.85,37.88,16700.0,29.2109,29.2263,29.1339,29.157,16700.0
2014-10-22 12:20:00,37.87,37.9,37.85,37.88,14000.0,29.1493,29.1724,29.1339,29.157,14000.0
2014-10-22 12:30:00,37.88,37.89,37.78,37.79,20500.0,29.157,29.1647,29.0801,29.0878,20500.0
2014-10-22 12:40:00,37.78,37.81,37.75,37.75,14600.0,29.0801,29.1032,29.057,29.057,14600.0
2014-10-22 12:50:00,37.72,37.8,37.72,37.79,102900.0,29.0339,29.0955,29.0339,29.0878,102900.0
2014-10-22 13:00:00,37.8,37.82,37.77,37.8,104400.0,29.0955,29.1109,29.0724,29.0955,104400.0
2014-10-22 13:10:00,37.8,37.81,37.79,37.81,79600.0,29.0955,29.1032,29.0878,29.1032,79600.0
2014-10-22 13:20:00,37.81,37.82,37.62,37.63,371800.0,29.1032,29.1109,28.9569,28.9646,371800.0
2014-10-22 13:30:00,37.64,37.65,37.57,37.65,53800.0,28.9723,28.98,28.9184,28.98,53800.0
2014-10-22 13:40:00,37.65,37.68,37.61,37.61,71700.0,28.98,29.0031,28.9492,28.9492,71700.0
2014-10-22 13:50:00,37.61,37.68,37.61,37.62,23600.0,28.9492,29.0031,28.9492,28.9569,23600.0
2014-10-22 14:00:00,37.62,37.65,37.58,37.64,67400.0,28.9569,28.98,28.9261,28.9723,67400.0
2014-10-22 14:10:00,37.64,37.65,37.59,37.6,39700.0,28.9723,28.98,28.9338,28.9415,39700.0
2014-10-22 14:20:00,37.6,37.63,37.57,37.59,28500.0,28.9415,28.9646,28.9184,28.9338,28500.0
2014-10-22 14:30:00,37.59,37.62,37.57,37.58,19100.0,28.9338,28.9569,28.9184,28.9261,19100.0
2014-10-22 14:40:00,37.58,37.63,37.58,37.62,22000.0,28.9261,28.9646,28.9261,28.9569,22000.0
2014-10-22 14:50:00,37.61,37.64,37.58,37.64,25700.0,28.9492,28.9723,28.9261,28.9723,25700.0
2014-10-22 15:00:00,37.63,37.63,37.58,37.61,35200.0,28.9646,28.9646,28.9261,28.9492,35200.0
2014-10-22 15:10:00,37.61,37.63,37.58,37.6,36800.0,28.9492,28.9646,28.9261,28.9415,36800.0
2014-10-22 15:20:00,37.61,37.62,37.59,37.6,22400.0,28.9492,28.9569,28.9338,28.9415,22400.0
2014-10-22 15:30:00,37.59,37.59,37.53,37.54,37400.0,28.9338,28.9338,28.8876,28.8953,37400.0
2014-10-22 15:40:00,37.54,37.55,37.46,37.48,81800.0,28.8953,28.903,28.8338,28.8491,81800.0
2014-10-22 15:50:00,37.47,37.49,37.38,37.4,534000.0,28.8414,28.8568,28.7722,28.7876,534000.0
2014-10-23 09:30:00,37.78,37.84,37.68,37.74,163800.0,29.0801,29.1262,29.0031,29.0493,163800.0
2014-10-23 09:40:00,37.74,37.8,37.63,37.67,45700.0,29.0493,29.0955,28.9646,28.9954,45700.0
2014-10-23 09:50:00,37.66,37.71,37.63,37.64,61500.0,28.9877,29.0262,28.9646,28.9723,61500.0
2014-10-23 10:00:00,37.65,37.76,37.64,37.75,100800.0,28.98,29.0647,28.9723,29.057,100800.0
2014-10-23 10:10:00,37.76,37.88,37.73,37.86,271500.0,29.0647,29.157,29.0416,29.1416,271500.0
2014-10-23 10:20:00,37.86,37.86,37.78,37.8,233400.0,29.1416,29.1416,29.0801,29.0955,233400.0
2014-10-23 10:30:00,37.8,37.86,37.79,37.83,104400.0,29.0955,29.1416,29.0878,29.1185,104400.0
2014-10-23 10:40:00,37.84,37.93,37.83,37.92,81400.0,29.1262,29.1955,29.1185,29.1878,81400.0
2014-10-23 10:50:00,37.91,38.02,37.91,38.02,119600.0,29.1801,29.2648,29.1801,29.2648,119600.0
2014-10-23 11:00:00,38.03,38.11,38.02,38.07,45100.0,29.2725,29.3341,29.2648,29.3033,45100.0
2014-10-23 11:10:00,38.07,38.1,37.99,38.0,27000.0,29.3033,29.3264,29.2417,29.2494,27000.0
2014-10-23 11:20:00,37.99,37.99,37.95,37.96,33400.0,29.2417,29.2417,29.2109,29.2186,33400.0
2014-10-23 11:30:00,37.96,38.01,37.93,37.94,20900.0,29.2186,29.2571,29.1955,29.2032,20900.0
2014-10-23 11:40:00,37.93,37.93,37.87,37.9,32300.0,29.1955,29.1955,29.1493,29.1724,32300.0
2014-10-23 11:50:00,37.92,37.93,37.89,37.92,35600.0,29.1878,29.1955,29.1647,29.1878,35600.0
2014-10-23 12:00:00,37.91,37.95,37.9,37.92,10700.0,29.1801,29.2109,29.1724,29.1878,10700.0
2014-10-23 12:10:00,37.93,37.94,37.87,37.88,11400.0,29.1955,29.2032,29.1493,29.157,11400.0
2014-10-23 12:20:00,37.88,37.9,37.84,37.85,51400.0,29.157,29.1724,29.1262,29.1339,51400.0
2014-10-23 12:30:00,37.84,37.84,37.78,37.78,23600.0,29.1262,29.1262,29.0801,29.0801,23600.0
2014-10-23 12:40:00,37.79,37.8,37.76,37.79,20500.0,29.0878,29.0955,29.0647,29.0878,20500.0
2014-10-23 12:50:00,37.79,37.83,37.78,37.79,13300.0,29.0878,29.1185,29.0801,29.0878,13300.0
2014-10-23 13:00:00,37.79,37.85,37.78,37.84,28400.0,29.0878,29.1339,29.0801,29.1262,28400.0
2014-10-23 13:10:00,37.85,37.86,37.83,37.85,34300.0,29.1339,29.1416,29.1185,29.1339,34300.0
2014-10-23 13:20:00,37.85,37.89,37.83,37.89,42700.0,29.1339,29.1647,29.1185,29.1647,42700.0
2014-10-23 13:30:00,37.89,37.94,37.88,37.94,26300.0,29.1647,29.2032,29.157,29.2032,26300.0
2014-10-23 13:40:00,37.93,37.98,37.93,37.97,66100.0,29.1955,29.234,29.1955,29.2263,66100.0
2014-10-23 13:50:00,37.98,37.98,37.91,37.92,23500.0,29.234,29.234,29.1801,29.1878,23500.0
2014-10-23 14:00:00,37.93,37.98,37.93,37.97,17900.0,29.1955,29.234,29.1955,29.2263,17900.0
2014-10-23 14:10:00,37.97,38.01,37.97,38.01,13500.0,29.2263,29.2571,29.2263,29.2571,13500.0
2014-10-23 14:20:00,38.01,38.02,37.99,38.0,26200.0,29.2571,29.2648,29.2417,29.2494,26200.0
2014-10-23 14:30:00,37.99,37.99,37.93,37.95,91600.0,29.2417,29.2417,29.1955,29.2109,91600.0
2014-10-23 14:40:00,37.96,37.99,37.95,37.95,27000.0,29.2186,29.2417,29.2109,29.2109,27000.0
2014-10-23 14:50:00,37.96,37.97,37.84,37.89,122000.0,29.2186,29.2263,29.1262,29.1647,122000.0
2014-10-23 15:00:00,37.89,37.89,37.72,37.77,67200.0,29.1647,29.1647,29.0339,29.0724,67200.0
2014-10-23 15:10:00,37.77,37.83,37.76,37.78,34100.0,29.0724,29.1185,29.0647,29.0801,34100.0
2014-10-23 15:20:00,37.77,37.77,37.73,37.74,39300.0,29.0724,29.0724,29.0416,29.0493,39300.0
2014-10-23 15:30:00,37.74,37.82,37.73,37.76,56800.0,29.0493,29.1109,29.0416,29.0647,56800.0
2014-10-23 15:40:00,37.75,37.75,37.71,37.72,62200.0,29.057,29.057,29.0262,29.0339,62200.0
2014-10-23 15:50:00,37.73,37.76,37.62,37.67,609800.0,29.0416,29.0647,28.9569,28.9954,609800.0
2014-10-24 09:30:00,37.61,37.83,37.6,37.78,87300.0,28.9492,29.1185,28.9415,29.0801,87300.0
2014-10-24 09:40:00,37.79,37.88,37.77,37.82,32700.0,29.0878,29.157,29.0724,29.1109,32700.0
2014-10-24 09:50:00,37.81,37.81,37.62,37.66,42800.0,29.1032,29.1032,28.9569,28.9877,42800.0
2014-10-24 10:00:00,37.64,37.69,37.54,37.61,49800.0,28.9723,29.0108,28.8953,28.9492,49800.0
2014-10-24 10:10:00,37.61,37.68,37.58,37.65,49900.0,28.9492,29.0031,28.9261,28.98,49900.0
2014-10-24 10:20:00,37.65,37.65,37.52,37.54,32300.0,28.98,28.98,28.8799,28.8953,32300.0
2014-10-24 10:30:00,37.55,37.61,37.53,37.59,37200.0,28.903,28.9492,28.8876,28.9338,37200.0
2014-10-24 10:40:00,37.61,37.63,37.56,37.58,28700.0,28.9492,28.9646,28.9107,28.9261,28700.0
2014-10-24 10:50:00,37.57,37.65,37.57,37.65,18000.0,28.9184,28.98,28.9184,28.98,18000.0
2014-10-24 11:00:00,37.65,37.66,37.59,37.59,22600.0,28.98,28.9877,28.9338,28.9338,22600.0
2014-10-24 11:10:00,37.59,37.61,37.58,37.6,8900.0,28.9338,28.9492,28.9261,28.9415,8900.0
2014-10-24 11:20:00,37.58,37.6,37.57,37.57,12300.0,28.9261,28.9415,28.9184,28.9184,12300.0
2014-10-24 11:30:00,37.58,37.58,37.53,37.55,10900.0,28.9261,28.9261,28.8876,28.903,10900.0
2014-10-24 11:40:00,37.54,37.57,37.52,37.55,26400.0,28.8953,28.9184,28.8799,28.903,26400.0
2014-10-24 11:50:00,37.56,37.56,37.51,37.53,18600.0,28.9107,28.9107,28.8722,28.8876,18600.0
2014-10-24 12:00:00,37.52,37.54,37.51,37.51,20200.0,28.8799,28.8953,28.8722,28.8722,20200.0
2014-10-24 12:10:00,37.52,37.59,37.52,37.57,16400.0,28.8799,28.9338,28.8799,28.9184,16400.0
2014-10-24 12:20:00,37.57,37.57,37.53,37.53,13300.0,28.9184,28.9184,28.8876,28.8876,13300.0
2014-10-24 12:30:00,37.53,37.57,37.52,37.56,115600.0,28.8876,28.9184,28.8799,28.9107,115600.0
2014-10-24 12:40:00,37.55,37.57,37.54,37.55,23400.0,28.903,28.9184,28.8953,28.903,23400.0
2014-10-24 12:50:00,37.55,37.56,37.52,37.54,9200.0,28.903,28.9107,28.8799,28.8953,9200.0
2014-10-24 13:00:00,37.54,37.56,37.53,37.53,6900.0,28.8953,28.9107,28.8876,28.8876,6900.0
2014-10-24 13:10:00,37.52,37.56,37.49,37.49,6500.0,28.8799,28.9107,28.8568,28.8568,6500.0
2014-10-24 13:20:00,37.49,37.51,37.48,37.49,7500.0,28.8568,28.8722,28.8491,28.8568,7500.0
2014-10-24 13:30:00,37.5,37.56,37.5,37.55,6500.0,28.8645,28.9107,28.8645,28.903,6500.0
2014-10-24 13:40:00,37.55,37.56,37.53,37.54,12000.0,28.903,28.9107,28.8876,28.8953,12000.0
2014-10-24 13:50:00,37.55,37.55,37.53,37.55,7300.0,28.903,28.903,28.8876,28.903,7300.0
2014-10-24 14:00:00,37.55,37.57,37.54,37.57,12700.0,28.903,28.9184,28.8953,28.9184,12700.0
2014-10-24 14:10:00,37.57,37.58,37.57,37.58,14300.0,28.9184,28.9261,28.9184,28.9261,14300.0
2014-10-24 14:20:00,37.59,37.6,37.56,37.58,136100.0,28.9338,28.9415,28.9107,28.9261,136100.0
2014-10-24 14:30:00,37.59,37.61,37.58,37.59,11900.0,28.9338,28.9492,28.9261,28.9338,11900.0
2014-10-24 14:40:00,37.6,37.61,37.59,37.6,10700.0,28.9415,28.9492,28.9338,28.9415,10700.0
2014-10-24 14:50:00,37.61,37.61,37.6,37.61,29100.0,28.9492,28.9492,28.9415,28.9492,29100.0
2014-10-24 15:00:00,37.6,37.65,37.6,37.63,32800.0,28.9415,28.98,28.9415,28.9646,32800.0
2014-10-24 15:10:00,37.63,37.64,37.62,37.63,17400.0,28.9646,28.9723,28.9569,28.9646,17400.0
2014-10-24 15:20:00,37.63,37.63,37.6,37.61,36500.0,28.9646,28.9646,28.9415,28.9492,36500.0
2014-10-24 15:30:00,37.61,37.65,37.6,37.63,80500.0,28.9492,28.98,28.9415,28.9646,80500.0
2014-10-24 15:40:00,37.64,37.68,37.64,37.66,75400.0,28.9723,29.0031,28.9723,28.9877,75400.0
2014-10-24 15:50:00,37.66,37.69,37.64,37.67,189500.0,28.9877,29.0108,28.9723,28.9954,189500.0
2014-10-27 09:30:00,37.37,37.58,37.3,37.56,17600.0,28.7645,28.9261,28.7106,28.9107,17600.0
2014-10-27 09:40:00,37.54,37.54,37.46,37.48,43800.0,28.8953,28.8953,28.8338,28.8491,43800.0
2014-10-27 09:50:00,37.46,37.47,37.38,37.47,70900.0,28.8338,28.8414,28.7722,28.8414,70900.0
2014-10-27 10:00:00,37.44,37.45,37.38,37.45,11400.0,28.8184,28.8261,28.7722,28.8261,11400.0
2014-10-27 10:10:00,37.46,37.56,37.44,37.55,35000.0,28.8338,28.9107,28.8184,28.903,35000.0
2014-10-27 10:20:00,37.55,37.57,37.48,37.49,32000.0,28.903,28.9184,28.8491,28.8568,32000.0
2014-10-27 10:30:00,37.49,37.49,37.4,37.42,26200.0,28.8568,28.8568,28.7876,28.803,26200.0
2014-10-27 10:40:00,37.43,37.55,37.4,37.5,86700.0,28.8107,28.903,28.7876,28.8645,86700.0
2014-10-27 10:50:00,37.5,37.52,37.48,37.52,8900.0,28.8645,28.8799,28.8491,28.8799,8900.0
2014-10-27 11:00:00,37.52,37.57,37.5,37.56,12600.0,28.8799,28.9184,28.8645,28.9107,12600.0
2014-10-27 11:10:00,37.57,37.62,37.55,37.55,17600.0,28.9184,28.9569,28.903,28.903,17600.0
2014-10-27 11:20:00,37.56,37.57,37.55,37.56,3400.0,28.9107,28.9184,28.903,28.9107,3400.0
2014-10-27 11:30:00,37.57,37.59,37.54,37.54,5200.0,28.9184,28.9338,28.8953,28.8953,5200.0
2014-10-27 11:40:00,37.54,37.56,37.52,37.53,9300.0,28.8953,28.9107,28.8799,28.8876,9300.0
2014-10-27 11:50:00,37.53,37.55,37.51,37.54,8200.0,28.8876,28.903,28.8722,28.8953,8200.0
2014-10-27 12:00:00,37.55,37.63,37.55,37.61,9000.0,28.903,28.9646,28.903,28.9492,9000.0
2014-10-27 12:10:00,37.62,37.65,37.59,37.63,7600.0,28.9569,28.98,28.9338,28.9646,7600.0
2014-10-27 12:20:00,37.64,37.64,37.6,37.62,2300.0,28.9723,28.9723,28.9415,28.9569,2300.0
2014-10-27 12:30:00,37.62,37.66,37.6,37.65,18100.0,28.9569,28.9877,28.9415,28.98,18100.0
2014-10-27 12:40:00,37.66,37.71,37.64,37.65,10200.0,28.9877,29.0262,28.9723,28.98,10200.0
2014-10-27 12:50:00,37.67,37.7,37.66,37.69,7800.0,28.9954,29.0185,28.9877,29.0108,7800.0
2014-10-27 13:00:00,37.69,37.75,37.69,37.72,5400.0,29.0108,29.057,29.0108,29.0339,5400.0
2014-10-27 13:10:00,37.72,37.77,37.7,37.77,65300.0,29.0339,29.0724,29.0185,29.0724,65300.0
2014-10-27 13:20:00,37.76,37.77,37.7,37.71,14300.0,29.0647,29.0724,29.0185,29.0262,14300.0
2014-10-27 13:30:00,37.72,37.74,37.71,37.73,18400.0,29.0339,29.0493,29.0262,29.0416,18400.0
2014-10-27 13:40:00,37.74,37.74,37.72,37.72,9400.0,29.0493,29.0493,29.0339,29.0339,9400.0
2014-10-27 13:50:00,37.73,37.75,37.72,37.74,7000.0,29.0416,29.057,29.0339,29.0493,7000.0
2014-10-27 14:00:00,37.74,37.76,37.74,37.76,6600.0,29.0493,29.0647,29.0493,29.0647,6600.0
2014-10-27 14:10:00,37.76,37.8,37.76,37.8,9700.0,29.0647,29.0955,29.0647,29.0955,9700.0
2014-10-27 14:20:00,37.8,37.8,37.75,37.77,8200.0,29.0955,29.0955,29.057,29.0724,8200.0
2014-10-27 14:30:00,37.76,37.78,37.76,37.78,4900.0,29.0647,29.0801,29.0647,29.0801,4900.0
2014-10-27 14:40:00,37.78,37.78,37.76,37.76,4900.0,29.0801,29.0801,29.0647,29.0647,4900.0
2014-10-27 14:50:00,37.77,37.77,37.73,37.73,9300.0,29.0724,29.0724,29.0416,29.0416,9300.0
2014-10-27 15:00:00,37.74,37.78,37.74,37.77,6500.0,29.0493,29.0801,29.0493,29.0724,6500.0
2014-10-27 15:10:00,37.77,37.78,37.75,37.78,8900.0,29.0724,29.0801,29.057,29.0801,8900.0
2014-10-27 15:20:00,37.79,37.8,37.78,37.79,6900.0,29.0878,29.0955,29.0801,29.0878,6900.0
2014-10-27 15:30:00,37.78,37.86,37.77,37.85,44500.0,29.0801,29.1416,29.0724,29.1339,44500.0
2014-10-27 15:40:00,37.86,37.9,37.84,37.88,64500.0,29.1416,29.1724,29.1262,29.157,64500.0
2014-10-27 15:50:00,37.88,37.92,37.88,37.91,176100.0,29.157,29.1878,29.157,29.1801,176100.0
2014-10-28 09:30:00,38.05,38.26,38.01,38.17,90500.0,29.2879,29.4495,29.2571,29.3803,90500.0
2014-10-28 09:40:00,38.16,38.21,38.15,38.21,65200.0,29.3726,29.411,29.3649,29.411,65200.0
2014-10-28 09:50:00,38.21,38.27,38.15,38.23,110700.0,29.411,29.4572,29.3649,29.4264,110700.0
2014-10-28 10:00:00,38.23,38.36,38.18,38.31,130500.0,29.4264,29.5265,29.388,29.488,130500.0
2014-10-28 10:10:00,38.3,38.37,38.3,38.3,43300.0,29.4803,29.5342,29.4803,29.4803,43300.0
2014-10-28 10:20:00,38.29,38.36,38.27,38.29,21200.0,29.4726,29.5265,29.4572,29.4726,21200.0
2014-10-28 10:30:00,38.29,38.3,38.27,38.29,103000.0,29.4726,29.4803,29.4572,29.4726,103000.0
2014-10-28 10:40:00,38.29,38.3,38.18,38.19,22300.0,29.4726,29.4803,29.388,29.3956,22300.0
2014-10-28 10:50:00,38.19,38.28,38.18,38.27,20000.0,29.3956,29.4649,29.388,29.4572,20000.0
2014-10-28 11:00:00,38.28,38.33,38.28,38.33,49300.0,29.4649,29.5034,29.4649,29.5034,49300.0
2014-10-28 11:10:00,38.33,38.45,38.33,38.45,123700.0,29.5034,29.5958,29.5034,29.5958,123700.0
2014-10-28 11:20:00,38.45,38.52,38.45,38.52,21500.0,29.5958,29.6497,29.5958,29.6497,21500.0
2014-10-28 11:30:00,38.52,38.54,38.48,38.48,18600.0,29.6497,29.6651,29.6189,29.6189,18600.0
2014-10-28 11:40:00,38.49,38.51,38.45,38.45,17100.0,29.6266,29.642,29.5958,29.5958,17100.0
2014-10-28 11:50:00,38.44,38.44,38.39,38.39,32800.0,29.5881,29.5881,29.5496,29.5496,32800.0
2014-10-28 12:00:00,38.39,38.44,38.38,38.43,34800.0,29.5496,29.5881,29.5419,29.5804,34800.0
2014-10-28 12:10:00,38.43,38.47,38.42,38.42,43900.0,29.5804,29.6112,29.5727,29.5727,43900.0
2014-10-28 12:20:00,38.43,38.48,38.43,38.48,19600.0,29.5804,29.6189,29.5804,29.6189,19600.0
2014-10-28 12:30:00,38.48,38.51,38.46,38.49,12200.0,29.6189,29.642,29.6035,29.6266,12200.0
2014-10-28 12:40:00,38.48,38.48,38.45,38.47,8900.0,29.6189,29.6189,29.5958,29.6112,8900.0
2014-10-28 12:50:00,38.47,38.53,38.47,38.52,92600.0,29.6112,29.6574,29.6112,29.6497,92600.0
2014-10-28 13:00:00,38.52,38.59,38.52,38.59,35900.0,29.6497,29.7035,29.6497,29.7035,35900.0
2014-10-28 13:10:00,38.59,38.59,38.58,38.58,9500.0,29.7035,29.7035,29.6958,29.6958,9500.0
2014-10-28 13:20:00,38.58,38.63,38.58,38.61,30800.0,29.6958,29.7343,29.6958,29.7189,30800.0
2014-10-28 13:30:00,38.61,38.64,38.59,38.63,42500.0,29.7189,29.742,29.7035,29.7343,42500.0
2014-10-28 13:40:00,38.63,38.7,38.63,38.67,12200.0,29.7343,29.7882,29.7343,29.7651,12200.0
2014-10-28 13:50:00,38.66,38.67,38.62,38.63,11500.0,29.7574,29.7651,29.7266,29.7343,11500.0
2014-10-28 14:00:00,38.62,38.66,38.61,38.65,10300.0,29.7266,29.7574,29.7189,29.7497,10300.0
2014-10-28 14:10:00,38.65,38.66,38.6,38.6,42100.0,29.7497,29.7574,29.7112,29.7112,42100.0
2014-10-28 14:20:00,38.59,38.63,38.58,38.63,25400.0,29.7035,29.7343,29.6958,29.7343,25400.0
2014-10-28 14:30:00,38.64,38.68,38.62,38.66,59100.0,29.742,29.7728,29.7266,29.7574,59100.0
2014-10-28 14:40:00,38.66,38.71,38.66,38.68,83700.0,29.7574,29.7959,29.7574,29.7728,83700.0
2014-10-28 14:50:00,38.68,38.69,38.67,38.68,34800.0,29.7728,29.7805,29.7651,29.7728,34800.0
2014-10-28 15:00:00,38.69,38.79,38.68,38.78,70600.0,29.7805,29.8575,29.7728,29.8498,70600.0
2014-10-28 15:10:00,38.78,38.84,38.78,38.82,54100.0,29.8498,29.896,29.8498,29.8806,54100.0
2014-10-28 15:20:00,38.82,38.92,38.82,38.91,60800.0,29.8806,29.9575,29.8806,29.9498,60800.0
2014-10-28 15:30:00,38.91,38.95,38.9,38.92,96600.0,29.9498,29.9806,29.9422,29.9575,96600.0
2014-10-28 15:40:00,38.93,38.93,38.83,38.85,169300.0,29.9652,29.9652,29.8883,29.9037,169300.0
2014-10-28 15:50:00,38.85,38.94,38.84,38.93,386000.0,29.9037,29.9729,29.896,29.9652,386000.0
2014-10-29 09:30:00,38.93,38.95,38.59,38.92,122200.0,29.9652,29.9806,29.7035,29.9575,122200.0
2014-10-29 09:40:00,38.95,39.06,38.94,38.97,54200.0,29.9806,30.0653,29.9729,29.996,54200.0
2014-10-29 09:50:00,38.96,39.02,38.89,38.98,33900.0,29.9883,30.0345,29.9345,30.0037,33900.0
2014-10-29 10:00:00,39.0,39.0,38.83,38.83,30000.0,30.0191,30.0191,29.8883,29.8883,30000.0
2014-10-29 10:10:00,38.83,38.83,38.72,38.74,141700.0,29.8883,29.8883,29.8036,29.819,141700.0
2014-10-29 10:20:00,38.74,38.78,38.7,38.75,28900.0,29.819,29.8498,29.7882,29.8267,28900.0
2014-10-29 10:30:00,38.74,38.81,38.7,38.73,93100.0,29.819,29.8729,29.7882,29.8113,93100.0
2014-10-29 10:40:00,38.73,38.76,38.68,38.72,101300.0,29.8113,29.8344,29.7728,29.8036,101300.0
2014-10-29 10:50:00,38.72,38.74,38.7,38.72,16500.0,29.8036,29.819,29.7882,29.8036,16500.0
2014-10-29 11:00:00,38.73,38.79,38.71,38.74,41200.0,29.8113,29.8575,29.7959,29.819,41200.0
2014-10-29 11:10:00,38.74,38.78,38.73,38.78,36500.0,29.819,29.8498,29.8113,29.8498,36500.0
2014-10-29 11:20:00,38.78,38.81,38.75,38.75,28400.0,29.8498,29.8729,29.8267,29.8267,28400.0
2014-10-29 11:30:00,38.74,38.76,38.71,38.73,16400.0,29.819,29.8344,29.7959,29.8113,16400.0
2014-10-29 11:40:00,38.72,38.75,38.72,38.73,26100.0,29.8036,29.8267,29.8036,29.8113,26100.0
2014-10-29 11:50:00,38.73,38.77,38.72,38.77,42400.0,29.8113,29.8421,29.8036,29.8421,42400.0
2014-10-29 12:00:00,38.76,38.76,38.68,38.73,17600.0,29.8344,29.8344,29.7728,29.8113,17600.0
2014-10-29 12:10:00,38.72,38.75,38.71,38.71,7100.0,29.8036,29.8267,29.7959,29.7959,7100.0
2014-10-29 12:20:00,38.72,38.72,38.67,38.67,19800.0,29.8036,29.8036,29.7651,29.7651,19800.0
2014-10-29 12:30:00,38.67,38.7,38.66,38.69,49200.0,29.7651,29.7882,29.7574,29.7805,49200.0
2014-10-29 12:40:00,38.69,38.74,38.69,38.72,212400.0,29.7805,29.819,29.7805,29.8036,212400.0
2014-10-29 12:50:00,38.72,38.77,38.72,38.73,85000.0,29.8036,29.8421,29.8036,29.8113,85000.0
2014-10-29 13:00:00,38.74,38.8,38.72,38.8,46300.0,29.819,29.8652,29.8036,29.8652,46300.0
2014-10-29 13:10:00,38.8,38.84,38.77,38.77,37600.0,29.8652,29.896,29.8421,29.8421,37600.0
2014-10-29 13:20:00,38.77,38.82,38.77,38.81,93800.0,29.8421,29.8806,29.8421,29.8729,93800.0
2014-10-29 13:30:00,38.82,38.82,38.75,38.76,24900.0,29.8806,29.8806,29.8267,29.8344,24900.0
2014-10-29 13:40:00,38.76,38.83,38.76,38.82,54300.0,29.8344,29.8883,29.8344,29.8806,54300.0
2014-10-29 13:50:00,38.81,38.88,38.79,38.86,10600.0,29.8729,29.9268,29.8575,29.9114,10600.0
2014-10-29 14:00:00,38.86,38.9,38.77,38.89,327200.0,29.9114,29.9422,29.8421,29.9345,327200.0
2014-10-29 14:10:00,38.89,38.97,38.85,38.9,259500.0,29.9345,29.996,29.9037,29.9422,259500.0
2014-10-29 14:20:00,38.9,39.25,38.9,39.25,822800.0,29.9422,30.2116,29.9422,30.2116,822800.0
2014-10-29 14:30:00,39.25,39.29,39.13,39.21,346000.0,30.2116,30.2423,30.1192,30.1808,346000.0
2014-10-29 14:40:00,39.2,39.24,39.16,39.19,968400.0,30.1731,30.2039,30.1423,30.1654,968400.0
2014-10-29 14:50:00,39.2,39.3,39.16,39.29,284500.0,30.1731,30.25,30.1423,30.2423,284500.0
2014-10-29 15:00:00,39.28,39.3,39.19,39.2,149100.0,30.2346,30.25,30.1654,30.1731,149100.0
2014-10-29 15:10:00,39.2,39.26,39.15,39.26,229200.0,30.1731,30.2192,30.1346,30.2192,229200.0
2014-10-29 15:20:00,39.26,39.31,39.24,39.31,58600.0,30.2192,30.2577,30.2039,30.2577,58600.0
2014-10-29 15:30:00,39.3,39.44,39.3,39.43,345200.0,30.25,30.3578,30.25,30.3501,345200.0
2014-10-29 15:40:00,39.44,39.48,39.38,39.38,197000.0,30.3578,30.3886,30.3116,30.3116,197000.0
2014-10-29 15:50:00,39.39,39.4,39.33,39.35,291600.0,30.3193,30.327,30.2731,30.2885,291600.0
2014-10-30 09:30:00,39.14,39.29,39.01,39.16,198900.0,30.1269,30.2423,30.0268,30.1423,198900.0
2014-10-30 09:40:00,39.17,39.29,39.13,39.28,42400.0,30.15,30.2423,30.1192,30.2346,42400.0
2014-10-30 09:50:00,39.28,39.38,39.11,39.11,88900.0,30.2346,30.3116,30.1038,30.1038,88900.0
2014-10-30 10:00:00,39.1,39.11,39.0,39.07,39400.0,30.0961,30.1038,30.0191,30.073,39400.0
2014-10-30 10:10:00,39.08,39.12,39.01,39.12,62600.0,30.0807,30.1115,30.0268,30.1115,62600.0
2014-10-30 10:20:00,39.11,39.15,39.07,39.11,13700.0,30.1038,30.1346,30.073,30.1038,13700.0
2014-10-30 10:30:00,39.11,39.15,39.1,39.1,59700.0,30.1038,30.1346,30.0961,30.0961,59700.0
2014-10-30 10:40:00,39.09,39.11,39.03,39.03,49200.0,30.0884,30.1038,30.0422,30.0422,49200.0
2014-10-30 10:50:00,39.03,39.16,39.02,39.15,30500.0,30.0422,30.1423,30.0345,30.1346,30500.0
2014-10-30 11:00:00,39.15,39.23,39.12,39.14,76100.0,30.1346,30.1962,30.1115,30.1269,76100.0
2014-10-30 11:10:00,39.15,39.21,39.14,39.16,36500.0,30.1346,30.1808,30.1269,30.1423,36500.0
2014-10-30 11:20:00,39.16,39.16,39.12,39.13,351000.0,30.1423,30.1423,30.1115,30.1192,351000.0
2014-10-30 11:30:00,39.14,39.14,39.08,39.08,21900.0,30.1269,30.1269,30.0807,30.0807,21900.0
2014-10-30 11:40:00,39.08,39.15,39.07,39.11,30000.0,30.0807,30.1346,30.073,30.1038,30000.0
2014-10-30 11:50:00,39.1,39.16,39.09,39.15,15700.0,30.0961,30.1423,30.0884,30.1346,15700.0
2014-10-30 12:00:00,39.15,39.16,39.08,39.11,98900.0,30.1346,30.1423,30.0807,30.1038,98900.0
2014-10-30 12:10:00,39.12,39.13,39.09,39.12,76800.0,30.1115,30.1192,30.0884,30.1115,76800.0
2014-10-30 12:20:00,39.12,39.17,39.12,39.15,24900.0,30.1115,30.15,30.1115,30.1346,24900.0
2014-10-30 12:30:00,39.16,39.25,39.16,39.21,44500.0,30.1423,30.2116,30.1423,30.1808,44500.0
2014-10-30 12:40:00,39.21,39.24,39.2,39.22,8300.0,30.1808,30.2039,30.1731,30.1885,8300.0
2014-10-30 12:50:00,39.22,39.22,39.18,39.21,16600.0,30.1885,30.1885,30.1577,30.1808,16600.0
2014-10-30 13:00:00,39.19,39.21,39.18,39.18,9800.0,30.1654,30.1808,30.1577,30.1577,9800.0
2014-10-30 13:10:00,39.18,39.27,39.17,39.24,34100.0,30.1577,30.2269,30.15,30.2039,34100.0
2014-10-30 13:20:00,39.26,39.36,39.26,39.34,40700.0,30.2192,30.2962,30.2192,30.2808,40700.0
2014-10-30 13:30:00,39.34,40.0,39.06,39.36,12100.0,30.2808,30.7888,30.0653,30.2962,12100.0
2014-10-30 13:40:00,39.38,39.42,39.36,39.37,51200.0,30.3116,30.3424,30.2962,30.3039,51200.0
2014-10-30 13:50:00,39.37,39.44,39.37,39.42,34000.0,30.3039,30.3578,30.3039,30.3424,34000.0
2014-10-30 14:00:00,39.42,39.6,39.42,39.59,51300.0,30.3424,30.481,30.3424,30.4733,51300.0
2014-10-30 14:10:00,39.6,39.61,39.53,39.53,29500.0,30.481,30.4887,30.4271,30.4271,29500.0
2014-10-30 14:20:00,39.53,39.56,39.49,39.5,22900.0,30.4271,30.4502,30.3963,30.404,22900.0
2014-10-30 14:30:00,39.5,39.51,39.46,39.47,26600.0,30.404,30.4117,30.3732,30.3809,26600.0
2014-10-30 14:40:00,39.46,39.48,39.38,39.4,87000.0,30.3732,30.3886,30.3116,30.327,87000.0
2014-10-30 14:50:00,39.4,39.4,39.28,39.3,82900.0,30.327,30.327,30.2346,30.25,82900.0
2014-10-30 15:00:00,39.3,39.34,39.29,39.33,84400.0,30.25,30.2808,30.2423,30.2731,84400.0
2014-10-30 15:10:00,39.33,39.37,39.33,39.34,21400.0,30.2731,30.3039,30.2731,30.2808,21400.0
2014-10-30 15:20:00,39.35,39.35,39.26,39.27,43900.0,30.2885,30.2885,30.2192,30.2269,43900.0
2014-10-30 15:30:00,39.27,39.31,39.25,39.28,38500.0,30.2269,30.2577,30.2116,30.2346,38500.0
2014-10-30 15:40:00,39.28,39.33,39.27,39.32,72300.0,30.2346,30.2731,30.2269,30.2654,72300.0
2014-10-30 15:50:00,39.32,39.39,39.31,39.37,187300.0,30.2654,30.3193,30.2577,30.3039,187300.0
2014-10-31 09:30:00,39.87,39.92,39.72,39.83,194700.0,30.6888,30.7273,30.5733,30.658,194700.0
2014-10-31 09:40:00,39.85,39.85,39.7,39.72,171200.0,30.6734,30.6734,30.5579,30.5733,171200.0
2014-10-31 09:50:00,39.72,39.76,39.67,39.72,59400.0,30.5733,30.6041,30.5348,30.5733,59400.0
2014-10-31 10:00:00,39.73,39.81,39.7,39.73,47000.0,30.581,30.6426,30.5579,30.581,47000.0
2014-10-31 10:10:00,39.74,39.85,39.71,39.82,89900.0,30.5887,30.6734,30.5656,30.6503,89900.0
2014-10-31 10:20:00,39.83,39.89,39.83,39.84,84300.0,30.658,30.7042,30.658,30.6657,84300.0
2014-10-31 10:30:00,39.84,39.88,39.82,39.86,45800.0,30.6657,30.6965,30.6503,30.6811,45800.0
2014-10-31 10:40:00,39.86,39.95,39.84,39.9,47900.0,30.6811,30.7504,30.6657,30.7119,47900.0
2014-10-31 10:50:00,39.9,39.97,39.9,39.95,55400.0,30.7119,30.7658,30.7119,30.7504,55400.0
2014-10-31 11:00:00,39.95,39.97,39.92,39.93,29000.0,30.7504,30.7658,30.7273,30.735,29000.0
2014-10-31 11:10:00,39.91,39.98,39.91,39.98,84700.0,30.7196,30.7734,30.7196,30.7734,84700.0
2014-10-31 11:20:00,39.97,40.01,39.94,39.99,137800.0,30.7658,30.7965,30.7427,30.7811,137800.0
2014-10-31 11:30:00,40.0,40.01,39.96,39.98,205000.0,30.7888,30.7965,30.7581,30.7734,205000.0
2014-10-31 11:40:00,39.98,40.01,39.95,39.97,154900.0,30.7734,30.7965,30.7504,30.7658,154900.0
2014-10-31 11:50:00,39.97,39.99,39.93,39.96,87300.0,30.7658,30.7811,30.735,30.7581,87300.0
2014-10-31 12:00:00,39.96,39.99,39.95,39.98,133700.0,30.7581,30.7811,30.7504,30.7734,133700.0
2014-10-31 12:10:00,39.99,40.05,39.95,40.02,210700.0,30.7811,30.8273,30.7504,30.8042,210700.0
2014-10-31 12:20:00,40.03,40.03,39.97,40.01,100500.0,30.8119,30.8119,30.7658,30.7965,100500.0
2014-10-31 12:30:00,40.01,40.05,40.0,40.01,143000.0,30.7965,30.8273,30.7888,30.7965,143000.0
2014-10-31 12:40:00,40.01,40.04,40.0,40.04,49200.0,30.7965,30.8196,30.7888,30.8196,49200.0
2014-10-31 12:50:00,40.04,40.07,40.01,40.05,24500.0,30.8196,30.8427,30.7965,30.8273,24500.0
2014-10-31 13:00:00,40.06,40.09,40.06,40.09,19800.0,30.835,30.8581,30.835,30.8581,19800.0
2014-10-31 13:10:00,40.07,40.07,40.04,40.05,12400.0,30.8427,30.8427,30.8196,30.8273,12400.0
2014-10-31 13:20:00,40.05,40.06,40.01,40.05,91300.0,30.8273,30.835,30.7965,30.8273,91300.0
2014-10-31 13:30:00,40.05,40.07,40.05,40.07,187800.0,30.8273,30.8427,30.8273,30.8427,187800.0
2014-10-31 13:40:00,40.07,40.1,40.05,40.1,238400.0,30.8427,30.8658,30.8273,30.8658,238400.0
2014-10-31 13:50:00,40.1,40.11,40.09,40.09,167400.0,30.8658,30.8735,30.8581,30.8581,167400.0
2014-10-31 14:00:00,40.09,40.15,40.08,40.13,201200.0,30.8581,30.9043,30.8504,30.8889,201200.0
2014-10-31 14:10:00,40.13,40.17,40.13,40.14,75100.0,30.8889,30.9197,30.8889,30.8966,75100.0
2014-10-31 14:20:00,40.14,40.15,40.11,40.12,51300.0,30.8966,30.9043,30.8735,30.8812,51300.0
2014-10-31 14:30:00,40.12,40.13,40.1,40.1,59600.0,30.8812,30.8889,30.8658,30.8658,59600.0
2014-10-31 14:40:00,40.11,40.11,40.05,40.06,89200.0,30.8735,30.8735,30.8273,30.835,89200.0
2014-10-31 14:50:00,40.06,40.09,40.06,40.08,39800.0,30.835,30.8581,30.835,30.8504,39800.0
2014-10-31 15:00:00,40.08,40.09,40.03,40.03,47800.0,30.8504,30.8581,30.8119,30.8119,47800.0
2014-10-31 15:10:00,40.02,40.04,40.01,40.02,48200.0,30.8042,30.8196,30.7965,30.8042,48200.0
2014-10-31 15:20:00,40.03,40.04,40.0,40.03,47500.0,30.8119,30.8196,30.7888,30.8119,47500.0
2014-10-31 15:30:00,40.03,40.05,40.01,40.04,265100.0,30.8119,30.8273,30.7965,30.8196,265100.0
2014-10-31 15:40:00,40.04,40.08,40.04,40.08,377700.0,30.8196,30.8504,30.8196,30.8504,377700.0
2014-10-31 15:50:00,40.08,40.09,40.06,40.07,394700.0,30.8504,30.8581,30.835,30.8427,394700.0
2014-11-03 09:30:00,40.08,40.11,39.95,40.05,121000.0,30.8504,30.8735,30.7504,30.8273,121000.0
2014-11-03 09:40:00,40.05,40.1,40.01,40.06,54000.0,30.8273,30.8658,30.7965,30.835,54000.0
2014-11-03 09:50:00,40.06,40.22,40.06,40.17,60400.0,30.835,30.9582,30.835,30.9197,60400.0
2014-11-03 10:00:00,40.18,40.21,40.07,40.13,183800.0,30.9274,30.9505,30.8427,30.8889,183800.0
2014-11-03 10:10:00,40.13,40.26,40.13,40.2,120000.0,30.8889,30.989,30.8889,30.9428,120000.0
2014-11-03 10:20:00,40.19,40.21,40.13,40.2,51500.0,30.9351,30.9505,30.8889,30.9428,51500.0
2014-11-03 10:30:00,40.2,40.26,40.19,40.21,63600.0,30.9428,30.989,30.9351,30.9505,63600.0
2014-11-03 10:40:00,40.21,40.25,40.2,40.24,57700.0,30.9505,30.9813,30.9428,30.9736,57700.0
2014-11-03 10:50:00,40.24,40.33,40.23,40.33,65200.0,30.9736,31.0429,30.9659,31.0429,65200.0
2014-11-03 11:00:00,40.32,40.38,40.29,40.34,65500.0,31.0352,31.0813,31.0121,31.0505,65500.0
2014-11-03 11:10:00,40.34,40.36,40.28,40.28,32400.0,31.0505,31.0659,31.0044,31.0044,32400.0
2014-11-03 11:20:00,40.28,40.28,40.24,40.24,12700.0,31.0044,31.0044,30.9736,30.9736,12700.0
2014-11-03 11:30:00,40.25,40.26,40.2,40.25,88400.0,30.9813,30.989,30.9428,30.9813,88400.0
2014-11-03 11:40:00,40.24,40.29,40.24,40.25,68800.0,30.9736,31.0121,30.9736,30.9813,68800.0
2014-11-03 11:50:00,40.27,40.3,40.25,40.25,13600.0,30.9967,31.0198,30.9813,30.9813,13600.0
2014-11-03 12:00:00,40.25,40.25,40.21,40.23,20700.0,30.9813,30.9813,30.9505,30.9659,20700.0
2014-11-03 12:10:00,40.24,40.25,40.19,40.2,20000.0,30.9736,30.9813,30.9351,30.9428,20000.0
2014-11-03 12:20:00,40.19,40.2,40.17,40.2,32800.0,30.9351,30.9428,30.9197,30.9428,32800.0
2014-11-03 12:30:00,40.19,40.21,40.17,40.2,15100.0,30.9351,30.9505,30.9197,30.9428,15100.0
2014-11-03 12:40:00,40.2,40.25,40.2,40.23,24600.0,30.9428,30.9813,30.9428,30.9659,24600.0
2014-11-03 12:50:00,40.24,40.26,40.21,40.24,43800.0,30.9736,30.989,30.9505,30.9736,43800.0
2014-11-03 13:00:00,40.24,40.24,40.2,40.22,55300.0,30.9736,30.9736,30.9428,30.9582,55300.0
2014-11-03 13:10:00,40.23,40.26,40.22,40.25,69800.0,30.9659,30.989,30.9582,30.9813,69800.0
2014-11-03 13:20:00,40.26,40.28,40.24,40.27,49100.0,30.989,31.0044,30.9736,30.9967,49100.0
2014-11-03 13:30:00,40.27,40.27,40.23,40.23,26500.0,30.9967,30.9967,30.9659,30.9659,26500.0
2014-11-03 13:40:00,40.23,40.23,40.21,40.21,26400.0,30.9659,30.9659,30.9505,30.9505,26400.0
2014-11-03 13:50:00,40.21,40.25,40.19,40.24,46300.0,30.9505,30.9813,30.9351,30.9736,46300.0
2014-11-03 14:00:00,40.23,40.23,40.17,40.18,9800.0,30.9659,30.9659,30.9197,30.9274,9800.0
2014-11-03 14:10:00,40.19,40.22,40.19,40.2,9300.0,30.9351,30.9582,30.9351,30.9428,9300.0
2014-11-03 14:20:00,40.19,40.19,40.13,40.13,13900.0,30.9351,30.9351,30.8889,30.8889,13900.0
2014-11-03 14:30:00,40.14,40.14,40.05,40.08,15100.0,30.8966,30.8966,30.8273,30.8504,15100.0
2014-11-03 14:40:00,40.07,40.07,40.04,40.05,17600.0,30.8427,30.8427,30.8196,30.8273,17600.0
2014-11-03 14:50:00,40.05,40.06,40.02,40.02,24800.0,30.8273,30.835,30.8042,30.8042,24800.0
2014-11-03 15:00:00,40.02,40.04,39.99,40.0,19800.0,30.8042,30.8196,30.7811,30.7888,19800.0
2014-11-03 15:10:00,40.0,40.0,39.96,39.96,38300.0,30.7888,30.7888,30.7581,30.7581,38300.0
2014-11-03 15:20:00,39.96,39.96,39.79,39.8,166300.0,30.7581,30.7581,30.6272,30.6349,166300.0
2014-11-03 15:30:00,39.81,39.87,39.8,39.84,166000.0,30.6426,30.6888,30.6349,30.6657,166000.0
2014-11-03 15:40:00,39.83,39.88,39.81,39.84,76100.0,30.658,30.6965,30.6426,30.6657,76100.0
2014-11-03 15:50:00,39.84,39.98,39.84,39.97,185100.0,30.6657,30.7734,30.6657,30.7658,185100.0
2014-11-04 09:30:00,39.7,39.93,39.7,39.74,484700.0,30.5579,30.735,30.5579,30.5887,484700.0
2014-11-04 09:40:00,39.76,39.77,39.62,39.66,263200.0,30.6041,30.6118,30.4963,30.5271,263200.0
2014-11-04 09:50:00,39.65,39.66,39.59,39.61,206300.0,30.5194,30.5271,30.4733,30.4887,206300.0
2014-11-04 10:00:00,39.63,39.7,39.6,39.65,207200.0,30.504,30.5579,30.481,30.5194,207200.0
2014-11-04 10:10:00,39.65,39.72,39.63,39.7,145900.0,30.5194,30.5733,30.504,30.5579,145900.0
2014-11-04 10:20:00,39.68,39.75,39.62,39.63,40500.0,30.5425,30.5964,30.4963,30.504,40500.0
2014-11-04 10:30:00,39.62,39.68,39.59,39.65,36600.0,30.4963,30.5425,30.4733,30.5194,36600.0
2014-11-04 10:40:00,39.65,39.69,39.6,39.62,27700.0,30.5194,30.5502,30.481,30.4963,27700.0
2014-11-04 10:50:00,39.62,39.65,39.53,39.53,24400.0,30.4963,30.5194,30.4271,30.4271,24400.0
2014-11-04 11:00:00,39.52,39.56,39.43,39.44,36500.0,30.4194,30.4502,30.3501,30.3578,36500.0
2014-11-04 11:10:00,39.43,39.51,39.42,39.5,26700.0,30.3501,30.4117,30.3424,30.404,26700.0
2014-11-04 11:20:00,39.5,39.51,39.46,39.5,134600.0,30.404,30.4117,30.3732,30.404,134600.0
2014-11-04 11:30:00,39.51,39.51,39.45,39.46,50100.0,30.4117,30.4117,30.3655,30.3732,50100.0
2014-11-04 11:40:00,39.46,39.5,39.44,39.49,112700.0,30.3732,30.404,30.3578,30.3963,112700.0
2014-11-04 11:50:00,39.5,39.5,39.46,39.48,87700.0,30.404,30.404,30.3732,30.3886,87700.0
2014-11-04 12:00:00,39.48,39.56,39.48,39.53,80000.0,30.3886,30.4502,30.3886,30.4271,80000.0
2014-11-04 12:10:00,39.53,39.54,39.52,39.53,36400.0,30.4271,30.4348,30.4194,30.4271,36400.0
2014-11-04 12:20:00,39.52,39.56,39.52,39.53,33300.0,30.4194,30.4502,30.4194,30.4271,33300.0
2014-11-04 12:30:00,39.54,39.55,39.52,39.52,37000.0,30.4348,30.4425,30.4194,30.4194,37000.0
2014-11-04 12:40:00,39.52,39.58,39.51,39.52,113000.0,30.4194,30.4656,30.4117,30.4194,113000.0
2014-11-04 12:50:00,39.53,39.54,39.52,39.52,48900.0,30.4271,30.4348,30.4194,30.4194,48900.0
2014-11-04 13:00:00,39.52,39.53,39.48,39.48,58100.0,30.4194,30.4271,30.3886,30.3886,58100.0
2014-11-04 13:10:00,39.49,39.51,39.47,39.47,44200.0,30.3963,30.4117,30.3809,30.3809,44200.0
2014-11-04 13:20:00,39.47,39.5,39.45,39.5,31500.0,30.3809,30.404,30.3655,30.404,31500.0
2014-11-04 13:30:00,39.49,39.5,39.46,39.49,47200.0,30.3963,30.404,30.3732,30.3963,47200.0
2014-11-04 13:40:00,39.49,39.56,39.48,39.56,31800.0,30.3963,30.4502,30.3886,30.4502,31800.0
2014-11-04 13:50:00,39.56,39.65,39.56,39.64,28800.0,30.4502,30.5194,30.4502,30.5117,28800.0
2014-11-04 14:00:00,39.65,39.67,39.64,39.64,26500.0,30.5194,30.5348,30.5117,30.5117,26500.0
2014-11-04 14:10:00,39.64,39.67,39.63,39.64,26800.0,30.5117,30.5348,30.504,30.5117,26800.0
2014-11-04 14:20:00,39.64,39.66,39.62,39.62,25600.0,30.5117,30.5271,30.4963,30.4963,25600.0
2014-11-04 14:30:00,39.62,39.68,39.62,39.67,57700.0,30.4963,30.5425,30.4963,30.5348,57700.0
2014-11-04 14:40:00,39.67,39.7,39.67,39.68,164200.0,30.5348,30.5579,30.5348,30.5425,164200.0
2014-11-04 14:50:00,39.67,39.76,39.67,39.76,43600.0,30.5348,30.6041,30.5348,30.6041,43600.0
2014-11-04 15:00:00,39.76,39.76,39.71,39.74,20300.0,30.6041,30.6041,30.5656,30.5887,20300.0
2014-11-04 15:10:00,39.74,39.74,39.72,39.74,24100.0,30.5887,30.5887,30.5733,30.5887,24100.0
2014-11-04 15:20:00,39.74,39.75,39.69,39.71,15300.0,30.5887,30.5964,30.5502,30.5656,15300.0
2014-11-04 15:30:00,39.72,39.76,39.71,39.75,549800.0,30.5733,30.6041,30.5656,30.5964,549800.0
2014-11-04 15:40:00,39.74,39.82,39.74,39.8,206800.0,30.5887,30.6503,30.5887,30.6349,206800.0
2014-11-04 15:50:00,39.81,39.83,39.78,39.82,281000.0,30.6426,30.658,30.6195,30.6503,281000.0
2014-11-05 09:30:00,40.1,40.21,39.91,39.93,88400.0,30.8658,30.9505,30.7196,30.735,88400.0
2014-11-05 09:40:00,39.91,39.96,39.82,39.9,34700.0,30.7196,30.7581,30.6503,30.7119,34700.0
2014-11-05 09:50:00,39.9,40.04,39.88,40.03,61500.0,30.7119,30.8196,30.6965,30.8119,61500.0
2014-11-05 10:00:00,40.03,40.13,39.95,40.13,98500.0,30.8119,30.8889,30.7504,30.8889,98500.0
2014-11-05 10:10:00,40.14,40.15,40.09,40.15,158800.0,30.8966,30.9043,30.8581,30.9043,158800.0
2014-11-05 10:20:00,40.15,40.16,40.06,40.07,108600.0,30.9043,30.912,30.835,30.8427,108600.0
2014-11-05 10:30:00,40.06,40.08,39.96,40.01,51300.0,30.835,30.8504,30.7581,30.7965,51300.0
2014-11-05 10:40:00,40.03,40.06,39.99,40.02,22200.0,30.8119,30.835,30.7811,30.8042,22200.0
2014-11-05 10:50:00,40.03,40.05,39.98,40.05,16500.0,30.8119,30.8273,30.7734,30.8273,16500.0
2014-11-05 11:00:00,40.05,40.08,40.03,40.04,28700.0,30.8273,30.8504,30.8119,30.8196,28700.0
2014-11-05 11:10:00,40.05,40.06,40.0,40.01,18900.0,30.8273,30.835,30.7888,30.7965,18900.0
2014-11-05 11:20:00,40.0,40.02,39.97,39.99,105600.0,30.7888,30.8042,30.7658,30.7811,105600.0
2014-11-05 11:30:00,39.99,40.01,39.95,39.96,35000.0,30.7811,30.7965,30.7504,30.7581,35000.0
2014-11-05 11:40:00,39.96,39.98,39.93,39.98,25200.0,30.7581,30.7734,30.735,30.7734,25200.0
2014-11-05 11:50:00,39.97,40.07,39.97,40.07,85800.0,30.7658,30.8427,30.7658,30.8427,85800.0
2014-11-05 12:00:00,40.07,40.15,40.06,40.11,59400.0,30.8427,30.9043,30.835,30.8735,59400.0
2014-11-05 12:10:00,40.1,40.14,40.09,40.12,179900.0,30.8658,30.8966,30.8581,30.8812,179900.0
2014-11-05 12:20:00,40.12,40.13,40.07,40.07,24900.0,30.8812,30.8889,30.8427,30.8427,24900.0
2014-11-05 12:30:00,40.08,40.08,40.05,40.07,16500.0,30.8504,30.8504,30.8273,30.8427,16500.0
2014-11-05 12:40:00,40.07,40.07,40.03,40.03,10400.0,30.8427,30.8427,30.8119,30.8119,10400.0
2014-11-05 12:50:00,40.03,40.06,40.02,40.06,15600.0,30.8119,30.835,30.8042,30.835,15600.0
2014-11-05 13:00:00,40.05,40.05,40.03,40.05,9800.0,30.8273,30.8273,30.8119,30.8273,9800.0
2014-11-05 13:10:00,40.05,40.07,39.98,39.99,11800.0,30.8273,30.8427,30.7734,30.7811,11800.0
2014-11-05 13:20:00,39.99,39.99,39.94,39.94,8000.0,30.7811,30.7811,30.7427,30.7427,8000.0
2014-11-05 13:30:00,39.95,39.96,39.87,39.88,18900.0,30.7504,30.7581,30.6888,30.6965,18900.0
2014-11-05 13:40:00,39.88,39.88,39.81,39.84,22200.0,30.6965,30.6965,30.6426,30.6657,22200.0
2014-11-05 13:50:00,39.84,39.85,39.83,39.84,8400.0,30.6657,30.6734,30.658,30.6657,8400.0
2014-11-05 14:00:00,39.84,39.89,39.84,39.89,98800.0,30.6657,30.7042,30.6657,30.7042,98800.0
2014-11-05 14:10:00,39.9,39.98,39.9,39.98,38000.0,30.7119,30.7734,30.7119,30.7734,38000.0
2014-11-05 14:20:00,39.98,40.01,39.98,40.0,23700.0,30.7734,30.7965,30.7734,30.7888,23700.0
2014-11-05 14:30:00,40.0,40.03,39.99,40.03,27000.0,30.7888,30.8119,30.7811,30.8119,27000.0
2014-11-05 14:40:00,40.04,40.05,40.02,40.03,14700.0,30.8196,30.8273,30.8042,30.8119,14700.0
2014-11-05 14:50:00,40.02,40.07,40.02,40.07,19800.0,30.8042,30.8427,30.8042,30.8427,19800.0
2014-11-05 15:00:00,40.07,40.08,40.04,40.05,30900.0,30.8427,30.8504,30.8196,30.8273,30900.0
2014-11-05 15:10:00,40.05,40.06,40.03,40.03,22400.0,30.8273,30.835,30.8119,30.8119,22400.0
2014-11-05 15:20:00,40.02,40.03,39.98,40.02,23200.0,30.8042,30.8119,30.7734,30.8042,23200.0
2014-11-05 15:30:00,40.01,40.05,39.99,40.02,17600.0,30.7965,30.8273,30.7811,30.8042,17600.0
2014-11-05 15:40:00,40.01,40.05,40.0,40.05,137100.0,30.7965,30.8273,30.7888,30.8273,137100.0
2014-11-05 15:50:00,40.05,40.1,40.04,40.08,161600.0,30.8273,30.8658,30.8196,30.8504,161600.0
2014-11-06 09:30:00,40.19,40.3,40.1,40.19,194600.0,30.9351,31.0198,30.8658,30.9351,194600.0
2014-11-06 09:40:00,40.2,40.28,40.17,40.19,111900.0,30.9428,31.0044,30.9197,30.9351,111900.0
2014-11-06 09:50:00,40.21,40.21,39.96,40.01,267000.0,30.9505,30.9505,30.7581,30.7965,267000.0
2014-11-06 10:00:00,40.01,40.11,39.96,40.1,201300.0,30.7965,30.8735,30.7581,30.8658,201300.0
2014-11-06 10:10:00,40.09,40.16,40.02,40.03,102500.0,30.8581,30.912,30.8042,30.8119,102500.0
2014-11-06 10:20:00,40.04,40.09,40.0,40.07,22000.0,30.8196,30.8581,30.7888,30.8427,22000.0
2014-11-06 10:30:00,40.07,40.07,39.99,40.07,57700.0,30.8427,30.8427,30.7811,30.8427,57700.0
2014-11-06 10:40:00,40.07,40.15,40.05,40.13,77200.0,30.8427,30.9043,30.8273,30.8889,77200.0
2014-11-06 10:50:00,40.14,40.17,40.11,40.15,24700.0,30.8966,30.9197,30.8735,30.9043,24700.0
2014-11-06 11:00:00,40.14,40.2,40.13,40.19,53000.0,30.8966,30.9428,30.8889,30.9351,53000.0
2014-11-06 11:10:00,40.19,40.24,40.15,40.24,35000.0,30.9351,30.9736,30.9043,30.9736,35000.0
2014-11-06 11:20:00,40.23,40.26,40.19,40.22,23100.0,30.9659,30.989,30.9351,30.9582,23100.0
2014-11-06 11:30:00,40.23,40.24,40.17,40.2,18600.0,30.9659,30.9736,30.9197,30.9428,18600.0
2014-11-06 11:40:00,40.21,40.26,40.19,40.2,13500.0,30.9505,30.989,30.9351,30.9428,13500.0
2014-11-06 11:50:00,40.2,40.23,40.18,40.23,27700.0,30.9428,30.9659,30.9274,30.9659,27700.0
2014-11-06 12:00:00,40.23,40.23,40.17,40.19,16800.0,30.9659,30.9659,30.9197,30.9351,16800.0
2014-11-06 12:10:00,40.2,40.26,40.19,40.24,12900.0,30.9428,30.989,30.9351,30.9736,12900.0
2014-11-06 12:20:00,40.25,40.28,40.24,40.27,43500.0,30.9813,31.0044,30.9736,30.9967,43500.0
2014-11-06 12:30:00,40.28,40.28,40.24,40.25,11700.0,31.0044,31.0044,30.9736,30.9813,11700.0
2014-11-06 12:40:00,40.24,40.36,40.23,40.36,116300.0,30.9736,31.0659,30.9659,31.0659,116300.0
2014-11-06 12:50:00,40.35,40.39,40.34,40.37,48100.0,31.0582,31.089,31.0505,31.0736,48100.0
2014-11-06 13:00:00,40.38,40.38,40.34,40.35,42700.0,31.0813,31.0813,31.0505,31.0582,42700.0
2014-11-06 13:10:00,40.35,40.36,40.34,40.35,2700.0,31.0582,31.0659,31.0505,31.0582,2700.0
2014-11-06 13:20:00,40.36,40.38,40.34,40.38,29700.0,31.0659,31.0813,31.0505,31.0813,29700.0
2014-11-06 13:30:00,40.38,40.39,40.34,40.35,20500.0,31.0813,31.089,31.0505,31.0582,20500.0
2014-11-06 13:40:00,40.35,40.36,40.32,40.32,7600.0,31.0582,31.0659,31.0352,31.0352,7600.0
2014-11-06 13:50:00,40.32,40.34,40.31,40.33,9600.0,31.0352,31.0505,31.0275,31.0429,9600.0
2014-11-06 14:00:00,40.33,40.33,40.28,40.28,33900.0,31.0429,31.0429,31.0044,31.0044,33900.0
2014-11-06 14:10:00,40.28,40.29,40.26,40.26,12400.0,31.0044,31.0121,30.989,30.989,12400.0
2014-11-06 14:20:00,40.27,40.28,40.25,40.27,6700.0,30.9967,31.0044,30.9813,30.9967,6700.0
2014-11-06 14:30:00,40.27,40.28,40.21,40.25,25200.0,30.9967,31.0044,30.9505,30.9813,25200.0
2014-11-06 14:40:00,40.25,40.27,40.24,40.27,15900.0,30.9813,30.9967,30.9736,30.9967,15900.0
2014-11-06 14:50:00,40.26,40.29,40.25,40.27,23900.0,30.989,31.0121,30.9813,30.9967,23900.0
2014-11-06 15:00:00,40.27,40.28,40.2,40.23,29800.0,30.9967,31.0044,30.9428,30.9659,29800.0
2014-11-06 15:10:00,40.22,40.25,40.21,40.24,38200.0,30.9582,30.9813,30.9505,30.9736,38200.0
2014-11-06 15:20:00,40.24,40.26,40.23,40.24,29900.0,30.9736,30.989,30.9659,30.9736,29900.0
2014-11-06 15:30:00,40.25,40.29,40.24,40.27,90400.0,30.9813,31.0121,30.9736,30.9967,90400.0
2014-11-06 15:40:00,40.27,40.31,40.27,40.31,80100.0,30.9967,31.0275,30.9967,31.0275,80100.0
2014-11-06 15:50:00,40.32,40.37,40.31,40.36,337900.0,31.0352,31.0736,31.0275,31.0659,337900.0
2014-11-07 09:30:00,40.32,40.34,40.11,40.16,53600.0,31.0352,31.0505,30.8735,30.912,53600.0
2014-11-07 09:40:00,40.17,40.25,40.11,40.25,34600.0,30.9197,30.9813,30.8735,30.9813,34600.0
2014-11-07 09:50:00,40.23,40.27,40.17,40.21,26100.0,30.9659,30.9967,30.9197,30.9505,26100.0
2014-11-07 10:00:00,40.2,40.32,40.19,40.31,58200.0,30.9428,31.0352,30.9351,31.0275,58200.0
2014-11-07 10:10:00,40.31,40.38,40.3,40.37,30600.0,31.0275,31.0813,31.0198,31.0736,30600.0
2014-11-07 10:20:00,40.37,40.39,40.34,40.34,123800.0,31.0736,31.089,31.0505,31.0505,123800.0
2014-11-07 10:30:00,40.33,40.33,40.25,40.33,83400.0,31.0429,31.0429,30.9813,31.0429,83400.0
2014-11-07 10:40:00,40.34,40.4,40.34,40.38,64100.0,31.0505,31.0967,31.0505,31.0813,64100.0
2014-11-07 10:50:00,40.39,40.41,40.36,40.38,66300.0,31.089,31.1044,31.0659,31.0813,66300.0
2014-11-07 11:00:00,40.39,40.4,40.33,40.33,25000.0,31.089,31.0967,31.0429,31.0429,25000.0
2014-11-07 11:10:00,40.33,40.41,40.33,40.41,92400.0,31.0429,31.1044,31.0429,31.1044,92400.0
2014-11-07 11:20:00,40.41,40.42,40.39,40.41,18800.0,31.1044,31.1121,31.089,31.1044,18800.0
2014-11-07 11:30:00,40.42,40.45,40.4,40.42,20000.0,31.1121,31.1352,31.0967,31.1121,20000.0
2014-11-07 11:40:00,40.42,40.43,40.38,40.39,38900.0,31.1121,31.1198,31.0813,31.089,38900.0
2014-11-07 11:50:00,40.4,40.43,40.37,40.41,35800.0,31.0967,31.1198,31.0736,31.1044,35800.0
2014-11-07 12:00:00,40.4,40.42,40.39,40.41,13100.0,31.0967,31.1121,31.089,31.1044,13100.0
2014-11-07 12:10:00,40.4,40.42,40.4,40.42,17700.0,31.0967,31.1121,31.0967,31.1121,17700.0
2014-11-07 12:20:00,40.42,40.44,40.4,40.41,29700.0,31.1121,31.1275,31.0967,31.1044,29700.0
2014-11-07 12:30:00,40.41,40.42,40.4,40.41,4200.0,31.1044,31.1121,31.0967,31.1044,4200.0
2014-11-07 12:40:00,40.4,40.41,40.38,40.4,7000.0,31.0967,31.1044,31.0813,31.0967,7000.0
2014-11-07 12:50:00,40.4,40.4,40.38,40.38,27100.0,31.0967,31.0967,31.0813,31.0813,27100.0
2014-11-07 13:00:00,40.38,40.41,40.38,40.4,18100.0,31.0813,31.1044,31.0813,31.0967,18100.0
2014-11-07 13:10:00,40.4,40.41,40.39,40.4,44800.0,31.0967,31.1044,31.089,31.0967,44800.0
2014-11-07 13:20:00,40.39,40.4,40.39,40.39,4300.0,31.089,31.0967,31.089,31.089,4300.0
2014-11-07 13:30:00,40.39,40.41,40.38,40.38,18600.0,31.089,31.1044,31.0813,31.0813,18600.0
2014-11-07 13:40:00,40.38,40.39,40.37,40.38,14900.0,31.0813,31.089,31.0736,31.0813,14900.0
2014-11-07 13:50:00,40.38,40.39,40.35,40.35,17800.0,31.0813,31.089,31.0582,31.0582,17800.0
2014-11-07 14:00:00,40.35,40.37,40.35,40.37,7900.0,31.0582,31.0736,31.0582,31.0736,7900.0
2014-11-07 14:10:00,40.36,40.36,40.34,40.34,10300.0,31.0659,31.0659,31.0505,31.0505,10300.0
2014-11-07 14:20:00,40.34,40.34,40.29,40.3,72400.0,31.0505,31.0505,31.0121,31.0198,72400.0
2014-11-07 14:30:00,40.3,40.33,40.29,40.32,9600.0,31.0198,31.0429,31.0121,31.0352,9600.0
2014-11-07 14:40:00,40.33,40.34,40.31,40.31,39800.0,31.0429,31.0505,31.0275,31.0275,39800.0
2014-11-07 14:50:00,40.31,40.32,40.29,40.29,18400.0,31.0275,31.0352,31.0121,31.0121,18400.0
2014-11-07 15:00:00,40.3,40.34,40.3,40.32,13400.0,31.0198,31.0505,31.0198,31.0352,13400.0
2014-11-07 15:10:00,40.31,40.33,40.29,40.3,24800.0,31.0275,31.0429,31.0121,31.0198,24800.0
2014-11-07 15:20:00,40.3,40.31,40.28,40.28,14700.0,31.0198,31.0275,31.0044,31.0044,14700.0
2014-11-07 15:30:00,40.27,40.31,40.25,40.3,12600.0,30.9967,31.0275,30.9813,31.0198,12600.0
2014-11-07 15:40:00,40.31,40.35,40.3,40.34,89500.0,31.0275,31.0582,31.0198,31.0505,89500.0
2014-11-07 15:50:00,40.34,40.41,40.34,40.41,175700.0,31.0505,31.1044,31.0505,31.1044,175700.0
2014-11-10 09:30:00,40.38,40.51,40.34,40.5,33300.0,31.0813,31.1814,31.0505,31.1737,33300.0
2014-11-10 09:40:00,40.5,40.56,40.48,40.54,40700.0,31.1737,31.2199,31.1583,31.2045,40700.0
2014-11-10 09:50:00,40.53,40.59,40.52,40.59,66500.0,31.1968,31.243,31.1891,31.243,66500.0
2014-11-10 10:00:00,40.59,40.63,40.55,40.63,149500.0,31.243,31.2738,31.2122,31.2738,149500.0
2014-11-10 10:10:00,40.63,40.66,40.61,40.62,89900.0,31.2738,31.2969,31.2584,31.2661,89900.0
2014-11-10 10:20:00,40.62,40.62,40.5,40.53,42000.0,31.2661,31.2661,31.1737,31.1968,42000.0
2014-11-10 10:30:00,40.53,40.56,40.5,40.55,64100.0,31.1968,31.2199,31.1737,31.2122,64100.0
2014-11-10 10:40:00,40.55,40.69,40.55,40.68,90100.0,31.2122,31.32,31.2122,31.3123,90100.0
2014-11-10 10:50:00,40.69,40.71,40.65,40.69,94100.0,31.32,31.3353,31.2892,31.32,94100.0
2014-11-10 11:00:00,40.69,40.72,40.69,40.72,67300.0,31.32,31.343,31.32,31.343,67300.0
2014-11-10 11:10:00,40.72,40.72,40.65,40.65,44100.0,31.343,31.343,31.2892,31.2892,44100.0
2014-11-10 11:20:00,40.65,40.68,40.63,40.67,63600.0,31.2892,31.3123,31.2738,31.3046,63600.0
2014-11-10 11:30:00,40.67,40.69,40.61,40.65,63300.0,31.3046,31.32,31.2584,31.2892,63300.0
2014-11-10 11:40:00,40.65,40.65,40.59,40.61,42300.0,31.2892,31.2892,31.243,31.2584,42300.0
2014-11-10 11:50:00,40.62,40.62,40.58,40.58,74600.0,31.2661,31.2661,31.2353,31.2353,74600.0
2014-11-10 12:00:00,40.58,40.59,40.55,40.56,31800.0,31.2353,31.243,31.2122,31.2199,31800.0
2014-11-10 12:10:00,40.55,40.55,40.49,40.5,26100.0,31.2122,31.2122,31.166,31.1737,26100.0
2014-11-10 12:20:00,40.5,40.51,40.44,40.44,20500.0,31.1737,31.1814,31.1275,31.1275,20500.0
2014-11-10 12:30:00,40.44,40.44,40.4,40.41,19600.0,31.1275,31.1275,31.0967,31.1044,19600.0
2014-11-10 12:40:00,40.41,40.42,40.38,40.4,9000.0,31.1044,31.1121,31.0813,31.0967,9000.0
2014-11-10 12:50:00,40.4,40.42,40.4,40.42,2000.0,31.0967,31.1121,31.0967,31.1121,2000.0
2014-11-10 13:00:00,40.42,40.44,40.41,40.44,13100.0,31.1121,31.1275,31.1044,31.1275,13100.0
2014-11-10 13:10:00,40.44,40.44,40.42,40.42,11900.0,31.1275,31.1275,31.1121,31.1121,11900.0
2014-11-10 13:20:00,40.43,40.43,40.41,40.41,22500.0,31.1198,31.1198,31.1044,31.1044,22500.0
2014-11-10 13:30:00,40.42,40.43,40.41,40.42,11100.0,31.1121,31.1198,31.1044,31.1121,11100.0
2014-11-10 13:40:00,40.42,40.43,40.41,40.41,7200.0,31.1121,31.1198,31.1044,31.1044,7200.0
2014-11-10 13:50:00,40.41,40.41,40.39,40.41,8800.0,31.1044,31.1044,31.089,31.1044,8800.0
2014-11-10 14:00:00,40.41,40.43,40.39,40.43,6500.0,31.1044,31.1198,31.089,31.1198,6500.0
2014-11-10 14:10:00,40.43,40.44,40.42,40.42,7000.0,31.1198,31.1275,31.1121,31.1121,7000.0
2014-11-10 14:20:00,40.42,40.43,40.41,40.42,27700.0,31.1121,31.1198,31.1044,31.1121,27700.0
2014-11-10 14:30:00,40.41,40.42,40.4,40.4,6800.0,31.1044,31.1121,31.0967,31.0967,6800.0
2014-11-10 14:40:00,40.41,40.43,40.4,40.42,11700.0,31.1044,31.1198,31.0967,31.1121,11700.0
2014-11-10 14:50:00,40.41,40.49,40.41,40.48,38300.0,31.1044,31.166,31.1044,31.1583,38300.0
2014-11-10 15:00:00,40.48,40.51,40.48,40.51,11300.0,31.1583,31.1814,31.1583,31.1814,11300.0
2014-11-10 15:10:00,40.51,40.54,40.5,40.5,25500.0,31.1814,31.2045,31.1737,31.1737,25500.0
2014-11-10 15:20:00,40.5,40.53,40.5,40.52,47400.0,31.1737,31.1968,31.1737,31.1891,47400.0
2014-11-10 15:30:00,40.51,40.53,40.51,40.52,51300.0,31.1814,31.1968,31.1814,31.1891,51300.0
2014-11-10 15:40:00,40.52,40.55,40.52,40.54,68900.0,31.1891,31.2122,31.1891,31.2045,68900.0
2014-11-10 15:50:00,40.54,40.63,40.54,40.63,158100.0,31.2045,31.2738,31.2045,31.2738,158100.0
2014-11-11 09:30:00,40.65,40.66,40.57,40.65,40000.0,31.2892,31.2969,31.2276,31.2892,40000.0
2014-11-11 09:40:00,40.64,40.66,40.59,40.62,41700.0,31.2815,31.2969,31.243,31.2661,41700.0
2014-11-11 09:50:00,40.62,40.65,40.59,40.59,12100.0,31.2661,31.2892,31.243,31.243,12100.0
2014-11-11 10:00:00,40.59,40.63,40.58,40.6,22300.0,31.243,31.2738,31.2353,31.2507,22300.0
2014-11-11 10:10:00,40.59,40.6,40.56,40.58,7900.0,31.243,31.2507,31.2199,31.2353,7900.0
2014-11-11 10:20:00,40.6,40.64,40.59,40.6,25100.0,31.2507,31.2815,31.243,31.2507,25100.0
2014-11-11 10:30:00,40.61,40.63,40.59,40.59,17100.0,31.2584,31.2738,31.243,31.243,17100.0
2014-11-11 10:40:00,40.6,40.63,40.58,40.59,30700.0,31.2507,31.2738,31.2353,31.243,30700.0
2014-11-11 10:50:00,40.59,40.61,40.58,40.6,28800.0,31.243,31.2584,31.2353,31.2507,28800.0
2014-11-11 11:00:00,40.6,40.6,40.56,40.58,16800.0,31.2507,31.2507,31.2199,31.2353,16800.0
2014-11-11 11:10:00,40.58,40.62,40.57,40.58,25500.0,31.2353,31.2661,31.2276,31.2353,25500.0
2014-11-11 11:20:00,40.58,40.6,40.57,40.58,10600.0,31.2353,31.2507,31.2276,31.2353,10600.0
2014-11-11 11:30:00,40.58,40.6,40.56,40.57,11200.0,31.2353,31.2507,31.2199,31.2276,11200.0
2014-11-11 11:40:00,40.57,40.6,40.57,40.58,11900.0,31.2276,31.2507,31.2276,31.2353,11900.0
2014-11-11 11:50:00,40.58,40.59,40.56,40.58,11900.0,31.2353,31.243,31.2199,31.2353,11900.0
2014-11-11 12:00:00,40.58,40.59,40.55,40.55,12800.0,31.2353,31.243,31.2122,31.2122,12800.0
2014-11-11 12:10:00,40.55,40.56,40.54,40.56,11900.0,31.2122,31.2199,31.2045,31.2199,11900.0
2014-11-11 12:20:00,40.55,40.55,40.52,40.53,31400.0,31.2122,31.2122,31.1891,31.1968,31400.0
2014-11-11 12:30:00,40.53,40.55,40.53,40.55,7300.0,31.1968,31.2122,31.1968,31.2122,7300.0
2014-11-11 12:40:00,40.54,40.54,40.48,40.48,6100.0,31.2045,31.2045,31.1583,31.1583,6100.0
2014-11-11 12:50:00,40.48,40.5,40.48,40.49,7900.0,31.1583,31.1737,31.1583,31.166,7900.0
2014-11-11 13:00:00,40.49,40.51,40.48,40.49,16900.0,31.166,31.1814,31.1583,31.166,16900.0
2014-11-11 13:10:00,40.5,40.5,40.47,40.49,6400.0,31.1737,31.1737,31.1506,31.166,6400.0
2014-11-11 13:20:00,40.48,40.49,40.47,40.48,25400.0,31.1583,31.166,31.1506,31.1583,25400.0
2014-11-11 13:30:00,40.47,40.49,40.47,40.48,39200.0,31.1506,31.166,31.1506,31.1583,39200.0
2014-11-11 13:40:00,40.49,40.5,40.45,40.45,6100.0,31.166,31.1737,31.1352,31.1352,6100.0
2014-11-11 13:50:00,40.45,40.46,40.45,40.46,10200.0,31.1352,31.1429,31.1352,31.1429,10200.0
2014-11-11 14:00:00,40.46,40.47,40.44,40.44,7100.0,31.1429,31.1506,31.1275,31.1275,7100.0
2014-11-11 14:10:00,40.44,40.45,40.43,40.44,8700.0,31.1275,31.1352,31.1198,31.1275,8700.0
2014-11-11 14:20:00,40.44,40.45,40.43,40.44,12300.0,31.1275,31.1352,31.1198,31.1275,12300.0
2014-11-11 14:30:00,40.44,40.46,40.44,40.45,12700.0,31.1275,31.1429,31.1275,31.1352,12700.0
2014-11-11 14:40:00,40.46,40.48,40.45,40.48,10600.0,31.1429,31.1583,31.1352,31.1583,10600.0
2014-11-11 14:50:00,40.48,40.48,40.46,40.48,51000.0,31.1583,31.1583,31.1429,31.1583,51000.0
2014-11-11 15:00:00,40.48,40.49,40.47,40.48,10900.0,31.1583,31.166,31.1506,31.1583,10900.0
2014-11-11 15:10:00,40.48,40.51,40.48,40.5,46900.0,31.1583,31.1814,31.1583,31.1737,46900.0
2014-11-11 15:20:00,40.5,40.51,40.48,40.49,36100.0,31.1737,31.1814,31.1583,31.166,36100.0
2014-11-11 15:30:00,40.49,40.52,40.48,40.52,17500.0,31.166,31.1891,31.1583,31.1891,17500.0
2014-11-11 15:40:00,40.52,40.55,40.52,40.54,43000.0,31.1891,31.2122,31.1891,31.2045,43000.0
2014-11-11 15:50:00,40.54,40.55,40.5,40.51,93800.0,31.2045,31.2122,31.1737,31.1814,93800.0
2014-11-12 09:30:00,40.45,40.75,40.45,40.73,130800.0,31.1352,31.3661,31.1352,31.3507,130800.0
2014-11-12 09:40:00,40.74,40.89,40.73,40.89,328500.0,31.3584,31.4739,31.3507,31.4739,328500.0
2014-11-12 09:50:00,40.89,40.9,40.76,40.77,47800.0,31.4739,31.4816,31.3738,31.3815,47800.0
2014-11-12 10:00:00,40.77,40.88,40.77,40.87,268400.0,31.3815,31.4662,31.3815,31.4585,268400.0
2014-11-12 10:10:00,40.88,40.89,40.84,40.88,39400.0,31.4662,31.4739,31.4354,31.4662,39400.0
2014-11-12 10:20:00,40.88,40.92,40.86,40.86,78000.0,31.4662,31.497,31.4508,31.4508,78000.0
2014-11-12 10:30:00,40.87,40.87,40.78,40.78,63700.0,31.4585,31.4585,31.3892,31.3892,63700.0
2014-11-12 10:40:00,40.78,40.79,40.75,40.79,56300.0,31.3892,31.3969,31.3661,31.3969,56300.0
2014-11-12 10:50:00,40.79,40.79,40.72,40.72,211000.0,31.3969,31.3969,31.343,31.343,211000.0
2014-11-12 11:00:00,40.73,40.75,40.71,40.75,26500.0,31.3507,31.3661,31.3353,31.3661,26500.0
2014-11-12 11:10:00,40.75,40.77,40.73,40.76,25400.0,31.3661,31.3815,31.3507,31.3738,25400.0
2014-11-12 11:20:00,40.77,40.83,40.77,40.81,28400.0,31.3815,31.4277,31.3815,31.4123,28400.0
2014-11-12 11:30:00,40.81,40.85,40.81,40.84,12900.0,31.4123,31.4431,31.4123,31.4354,12900.0
2014-11-12 11:40:00,40.85,40.88,40.84,40.86,17000.0,31.4431,31.4662,31.4354,31.4508,17000.0
2014-11-12 11:50:00,40.86,40.9,40.86,40.89,21600.0,31.4508,31.4816,31.4508,31.4739,21600.0
2014-11-12 12:00:00,40.88,40.91,40.87,40.9,14900.0,31.4662,31.4893,31.4585,31.4816,14900.0
2014-11-12 12:10:00,40.89,40.91,40.87,40.9,12000.0,31.4739,31.4893,31.4585,31.4816,12000.0
2014-11-12 12:20:00,40.9,40.95,40.9,40.93,24600.0,31.4816,31.5201,31.4816,31.5047,24600.0
2014-11-12 12:30:00,40.93,40.94,40.91,40.91,9400.0,31.5047,31.5124,31.4893,31.4893,9400.0
2014-11-12 12:40:00,40.91,40.94,40.9,40.93,15800.0,31.4893,31.5124,31.4816,31.5047,15800.0
2014-11-12 12:50:00,40.93,40.95,40.91,40.93,15800.0,31.5047,31.5201,31.4893,31.5047,15800.0
2014-11-12 13:00:00,40.93,40.95,40.92,40.93,7600.0,31.5047,31.5201,31.497,31.5047,7600.0
2014-11-12 13:10:00,40.94,40.95,40.93,40.95,4000.0,31.5124,31.5201,31.5047,31.5201,4000.0
2014-11-12 13:20:00,40.95,40.99,40.95,40.98,122200.0,31.5201,31.5509,31.5201,31.5432,122200.0
2014-11-12 13:30:00,40.98,41.0,40.98,41.0,47800.0,31.5432,31.5586,31.5432,31.5586,47800.0
2014-11-12 13:40:00,41.0,41.0,40.97,40.99,28800.0,31.5586,31.5586,31.5355,31.5509,28800.0
2014-11-12 13:50:00,40.98,40.99,40.96,40.97,18400.0,31.5432,31.5509,31.5278,31.5355,18400.0
2014-11-12 14:00:00,40.97,40.99,40.96,40.99,26100.0,31.5355,31.5509,31.5278,31.5509,26100.0
2014-11-12 14:10:00,41.0,41.02,40.99,41.0,36000.0,31.5586,31.574,31.5509,31.5586,36000.0
2014-11-12 14:20:00,40.99,41.05,40.99,41.04,34100.0,31.5509,31.5971,31.5509,31.5894,34100.0
2014-11-12 14:30:00,41.03,41.03,41.0,41.0,26300.0,31.5817,31.5817,31.5586,31.5586,26300.0
2014-11-12 14:40:00,41.0,41.0,40.97,40.98,26600.0,31.5586,31.5586,31.5355,31.5432,26600.0
2014-11-12 14:50:00,40.98,40.99,40.95,40.98,33200.0,31.5432,31.5509,31.5201,31.5432,33200.0
2014-11-12 15:00:00,40.98,41.02,40.96,41.02,20700.0,31.5432,31.574,31.5278,31.574,20700.0
2014-11-12 15:10:00,41.01,41.04,40.99,41.04,19000.0,31.5663,31.5894,31.5509,31.5894,19000.0
2014-11-12 15:20:00,41.04,41.06,41.03,41.06,29700.0,31.5894,31.6047,31.5817,31.6047,29700.0
2014-11-12 15:30:00,41.07,41.12,41.07,41.12,53500.0,31.6124,31.6509,31.6124,31.6509,53500.0
2014-11-12 15:40:00,41.12,41.16,41.11,41.15,150200.0,31.6509,31.6817,31.6432,31.674,150200.0
2014-11-12 15:50:00,41.16,41.17,41.12,41.13,367400.0,31.6817,31.6894,31.6509,31.6586,367400.0
2014-11-13 09:30:00,41.0,41.1,41.0,41.06,54400.0,31.5586,31.6355,31.5586,31.6047,54400.0
2014-11-13 09:40:00,41.08,41.11,40.99,41.03,25300.0,31.6201,31.6432,31.5509,31.5817,25300.0
2014-11-13 09:50:00,41.04,41.05,40.88,40.9,69800.0,31.5894,31.5971,31.4662,31.4816,69800.0
2014-11-13 10:00:00,40.9,40.93,40.87,40.92,43800.0,31.4816,31.5047,31.4585,31.497,43800.0
2014-11-13 10:10:00,40.93,40.97,40.91,40.94,28700.0,31.5047,31.5355,31.4893,31.5124,28700.0
2014-11-13 10:20:00,40.94,41.0,40.93,40.98,58600.0,31.5124,31.5586,31.5047,31.5432,58600.0
2014-11-13 10:30:00,40.98,40.98,40.93,40.95,6900.0,31.5432,31.5432,31.5047,31.5201,6900.0
2014-11-13 10:40:00,40.93,40.93,40.86,40.88,63900.0,31.5047,31.5047,31.4508,31.4662,63900.0
2014-11-13 10:50:00,40.88,40.89,40.81,40.81,6200.0,31.4662,31.4739,31.4123,31.4123,6200.0
2014-11-13 11:00:00,40.81,40.82,40.77,40.77,25200.0,31.4123,31.42,31.3815,31.3815,25200.0
2014-11-13 11:10:00,40.77,40.79,40.73,40.76,147900.0,31.3815,31.3969,31.3507,31.3738,147900.0
2014-11-13 11:20:00,40.76,40.77,40.75,40.76,25200.0,31.3738,31.3815,31.3661,31.3738,25200.0
2014-11-13 11:30:00,40.75,40.75,40.66,40.67,65700.0,31.3661,31.3661,31.2969,31.3046,65700.0
2014-11-13 11:40:00,40.66,40.78,40.65,40.78,446200.0,31.2969,31.3892,31.2892,31.3892,446200.0
2014-11-13 11:50:00,40.78,40.8,40.77,40.8,32200.0,31.3892,31.4046,31.3815,31.4046,32200.0
2014-11-13 12:00:00,40.81,40.83,40.77,40.82,40100.0,31.4123,31.4277,31.3815,31.42,40100.0
2014-11-13 12:10:00,40.83,40.85,40.8,40.84,28800.0,31.4277,31.4431,31.4046,31.4354,28800.0
2014-11-13 12:20:00,40.84,40.86,40.84,40.86,26100.0,31.4354,31.4508,31.4354,31.4508,26100.0
2014-11-13 12:30:00,40.85,40.87,40.81,40.83,31100.0,31.4431,31.4585,31.4123,31.4277,31100.0
2014-11-13 12:40:00,40.83,40.83,40.78,40.8,23700.0,31.4277,31.4277,31.3892,31.4046,23700.0
2014-11-13 12:50:00,40.8,40.8,40.77,40.77,22600.0,31.4046,31.4046,31.3815,31.3815,22600.0
2014-11-13 13:00:00,40.77,40.78,40.7,40.73,75200.0,31.3815,31.3892,31.3276,31.3507,75200.0
2014-11-13 13:10:00,40.73,40.75,40.72,40.73,9600.0,31.3507,31.3661,31.343,31.3507,9600.0
2014-11-13 13:20:00,40.73,40.73,40.67,40.7,33900.0,31.3507,31.3507,31.3046,31.3276,33900.0
2014-11-13 13:30:00,40.7,40.7,40.63,40.7,21300.0,31.3276,31.3276,31.2738,31.3276,21300.0
2014-11-13 13:40:00,40.71,40.74,40.69,40.72,44500.0,31.3353,31.3584,31.32,31.343,44500.0
2014-11-13 13:50:00,40.72,40.75,40.7,40.71,49300.0,31.343,31.3661,31.3276,31.3353,49300.0
2014-11-13 14:00:00,40.7,40.72,40.69,40.7,14900.0,31.3276,31.343,31.32,31.3276,14900.0
2014-11-13 14:10:00,40.69,40.7,40.65,40.65,43700.0,31.32,31.3276,31.2892,31.2892,43700.0
2014-11-13 14:20:00,40.66,40.69,40.63,40.69,39800.0,31.2969,31.32,31.2738,31.32,39800.0
2014-11-13 14:30:00,40.69,40.72,40.68,40.7,20200.0,31.32,31.343,31.3123,31.3276,20200.0
2014-11-13 14:40:00,40.7,40.75,40.7,40.73,21100.0,31.3276,31.3661,31.3276,31.3507,21100.0
2014-11-13 14:50:00,40.74,40.74,40.68,40.69,66700.0,31.3584,31.3584,31.3123,31.32,66700.0
2014-11-13 15:00:00,40.68,40.75,40.68,40.74,20500.0,31.3123,31.3661,31.3123,31.3584,20500.0
2014-11-13 15:10:00,40.74,40.74,40.69,40.71,29500.0,31.3584,31.3584,31.32,31.3353,29500.0
2014-11-13 15:20:00,40.7,40.72,40.63,40.63,33000.0,31.3276,31.343,31.2738,31.2738,33000.0
2014-11-13 15:30:00,40.63,40.69,40.61,40.69,39300.0,31.2738,31.32,31.2584,31.32,39300.0
2014-11-13 15:40:00,40.68,40.71,40.65,40.68,69700.0,31.3123,31.3353,31.2892,31.3123,69700.0
2014-11-13 15:50:00,40.67,40.7,40.64,40.65,202000.0,31.3046,31.3276,31.2815,31.2892,202000.0
2014-11-14 09:30:00,40.54,40.71,40.54,40.65,54500.0,31.2045,31.3353,31.2045,31.2892,54500.0
2014-11-14 09:40:00,40.63,40.66,40.57,40.59,53300.0,31.2738,31.2969,31.2276,31.243,53300.0
2014-11-14 09:50:00,40.57,40.66,40.57,40.65,47000.0,31.2276,31.2969,31.2276,31.2892,47000.0
2014-11-14 10:00:00,40.64,40.78,40.64,40.77,96300.0,31.2815,31.3892,31.2815,31.3815,96300.0
2014-11-14 10:10:00,40.78,40.79,40.72,40.79,49900.0,31.3892,31.3969,31.343,31.3969,49900.0
2014-11-14 10:20:00,40.79,40.82,40.74,40.79,67900.0,31.3969,31.42,31.3584,31.3969,67900.0
2014-11-14 10:30:00,40.79,40.8,40.73,40.78,26600.0,31.3969,31.4046,31.3507,31.3892,26600.0
2014-11-14 10:40:00,40.78,40.81,40.76,40.8,24500.0,31.3892,31.4123,31.3738,31.4046,24500.0
2014-11-14 10:50:00,40.79,40.8,40.76,40.76,6100.0,31.3969,31.4046,31.3738,31.3738,6100.0
2014-11-14 11:00:00,40.77,40.82,40.76,40.76,36300.0,31.3815,31.42,31.3738,31.3738,36300.0
2014-11-14 11:10:00,40.76,40.76,40.7,40.73,14800.0,31.3738,31.3738,31.3276,31.3507,14800.0
2014-11-14 11:20:00,40.73,40.77,40.73,40.76,10000.0,31.3507,31.3815,31.3507,31.3738,10000.0
2014-11-14 11:30:00,40.75,40.75,40.68,40.7,10600.0,31.3661,31.3661,31.3123,31.3276,10600.0
2014-11-14 11:40:00,40.69,40.7,40.64,40.66,23100.0,31.32,31.3276,31.2815,31.2969,23100.0
2014-11-14 11:50:00,40.64,40.66,40.63,40.66,12400.0,31.2815,31.2969,31.2738,31.2969,12400.0
2014-11-14 12:00:00,40.67,40.68,40.64,40.65,23400.0,31.3046,31.3123,31.2815,31.2892,23400.0
2014-11-14 12:10:00,40.66,40.66,40.61,40.62,9100.0,31.2969,31.2969,31.2584,31.2661,9100.0
2014-11-14 12:20:00,40.61,40.64,40.61,40.62,7600.0,31.2584,31.2815,31.2584,31.2661,7600.0
2014-11-14 12:30:00,40.61,40.63,40.6,40.62,9200.0,31.2584,31.2738,31.2507,31.2661,9200.0
2014-11-14 12:40:00,40.62,40.62,40.59,40.61,8100.0,31.2661,31.2661,31.243,31.2584,8100.0
2014-11-14 12:50:00,40.61,40.61,40.58,40.58,17500.0,31.2584,31.2584,31.2353,31.2353,17500.0
2014-11-14 13:00:00,40.56,40.57,40.53,40.55,4900.0,31.2199,31.2276,31.1968,31.2122,4900.0
2014-11-14 13:10:00,40.54,40.55,40.5,40.51,11500.0,31.2045,31.2122,31.1737,31.1814,11500.0
2014-11-14 13:20:00,40.51,40.51,40.47,40.47,23100.0,31.1814,31.1814,31.1506,31.1506,23100.0
2014-11-14 13:30:00,40.47,40.48,40.45,40.46,18400.0,31.1506,31.1583,31.1352,31.1429,18400.0
2014-11-14 13:40:00,40.46,40.48,40.46,40.47,18600.0,31.1429,31.1583,31.1429,31.1506,18600.0
2014-11-14 13:50:00,40.47,40.48,40.43,40.43,26900.0,31.1506,31.1583,31.1198,31.1198,26900.0
2014-11-14 14:00:00,40.43,40.47,40.43,40.45,18800.0,31.1198,31.1506,31.1198,31.1352,18800.0
2014-11-14 14:10:00,40.44,40.46,40.44,40.46,38100.0,31.1275,31.1429,31.1275,31.1429,38100.0
2014-11-14 14:20:00,40.46,40.46,40.44,40.46,10100.0,31.1429,31.1429,31.1275,31.1429,10100.0
2014-11-14 14:30:00,40.45,40.46,40.44,40.44,22800.0,31.1352,31.1429,31.1275,31.1275,22800.0
2014-11-14 14:40:00,40.44,40.45,40.42,40.42,15300.0,31.1275,31.1352,31.1121,31.1121,15300.0
2014-11-14 14:50:00,40.43,40.44,40.41,40.43,14400.0,31.1198,31.1275,31.1044,31.1198,14400.0
2014-11-14 15:00:00,40.42,40.43,40.39,40.4,21800.0,31.1121,31.1198,31.089,31.0967,21800.0
2014-11-14 15:10:00,40.39,40.41,40.39,40.41,42400.0,31.089,31.1044,31.089,31.1044,42400.0
2014-11-14 15:20:00,40.41,40.43,40.41,40.43,157100.0,31.1044,31.1198,31.1044,31.1198,157100.0
2014-11-14 15:30:00,40.41,40.46,40.41,40.45,104900.0,31.1044,31.1429,31.1044,31.1352,104900.0
2014-11-14 15:40:00,40.45,40.47,40.44,40.47,97000.0,31.1352,31.1506,31.1275,31.1506,97000.0
2014-11-14 15:50:00,40.46,40.53,40.46,40.53,830700.0,31.1429,31.1968,31.1429,31.1968,830700.0
2014-11-17 09:30:00,40.4,40.5,40.36,40.4,78600.0,31.0967,31.1737,31.0659,31.0967,78600.0
2014-11-17 09:40:00,40.4,40.41,40.35,40.37,134400.0,31.0967,31.1044,31.0582,31.0736,134400.0
2014-11-17 09:50:00,40.36,40.37,40.25,40.26,51600.0,31.0659,31.0736,30.9813,30.989,51600.0
2014-11-17 10:00:00,40.27,40.31,40.22,40.23,52700.0,30.9967,31.0275,30.9582,30.9659,52700.0
2014-11-17 10:10:00,40.23,40.31,40.19,40.31,44600.0,30.9659,31.0275,30.9351,31.0275,44600.0
2014-11-17 10:20:00,40.3,40.39,40.27,40.36,29200.0,31.0198,31.089,30.9967,31.0659,29200.0
2014-11-17 10:30:00,40.37,40.38,40.33,40.34,31900.0,31.0736,31.0813,31.0429,31.0505,31900.0
2014-11-17 10:40:00,40.34,40.34,40.25,40.26,66200.0,31.0505,31.0505,30.9813,30.989,66200.0
2014-11-17 10:50:00,40.26,40.28,40.23,40.28,36400.0,30.989,31.0044,30.9659,31.0044,36400.0
2014-11-17 11:00:00,40.29,40.31,40.24,40.26,59600.0,31.0121,31.0275,30.9736,30.989,59600.0
2014-11-17 11:10:00,40.26,40.26,40.22,40.26,20600.0,30.989,30.989,30.9582,30.989,20600.0
2014-11-17 11:20:00,40.26,40.28,40.15,40.16,34600.0,30.989,31.0044,30.9043,30.912,34600.0
2014-11-17 11:30:00,40.14,40.16,40.12,40.15,42700.0,30.8966,30.912,30.8812,30.9043,42700.0
2014-11-17 11:40:00,40.15,40.21,40.14,40.19,22200.0,30.9043,30.9505,30.8966,30.9351,22200.0
2014-11-17 11:50:00,40.19,40.23,40.16,40.2,22200.0,30.9351,30.9659,30.912,30.9428,22200.0
2014-11-17 12:00:00,40.2,40.21,40.15,40.18,50900.0,30.9428,30.9505,30.9043,30.9274,50900.0
2014-11-17 12:10:00,40.18,40.23,40.18,40.21,18900.0,30.9274,30.9659,30.9274,30.9505,18900.0
2014-11-17 12:20:00,40.22,40.24,40.22,40.23,11500.0,30.9582,30.9736,30.9582,30.9659,11500.0
2014-11-17 12:30:00,40.23,40.24,40.22,40.24,5000.0,30.9659,30.9736,30.9582,30.9736,5000.0
2014-11-17 12:40:00,40.24,40.29,40.24,40.29,21900.0,30.9736,31.0121,30.9736,31.0121,21900.0
2014-11-17 12:50:00,40.29,40.29,40.25,40.25,39600.0,31.0121,31.0121,30.9813,30.9813,39600.0
2014-11-17 13:00:00,40.24,40.26,40.24,40.26,32800.0,30.9736,30.989,30.9736,30.989,32800.0
2014-11-17 13:10:00,40.25,40.28,40.25,40.28,31200.0,30.9813,31.0044,30.9813,31.0044,31200.0
2014-11-17 13:20:00,40.28,40.33,40.27,40.29,57100.0,31.0044,31.0429,30.9967,31.0121,57100.0
2014-11-17 13:30:00,40.29,40.3,40.26,40.27,40100.0,31.0121,31.0198,30.989,30.9967,40100.0
2014-11-17 13:40:00,40.28,40.3,40.23,40.23,49000.0,31.0044,31.0198,30.9659,30.9659,49000.0
2014-11-17 13:50:00,40.23,40.26,40.23,40.26,6800.0,30.9659,30.989,30.9659,30.989,6800.0
2014-11-17 14:00:00,40.26,40.27,40.25,40.25,6500.0,30.989,30.9967,30.9813,30.9813,6500.0
2014-11-17 14:10:00,40.25,40.29,40.25,40.29,5300.0,30.9813,31.0121,30.9813,31.0121,5300.0
2014-11-17 14:20:00,40.29,40.29,40.26,40.26,2900.0,31.0121,31.0121,30.989,30.989,2900.0
2014-11-17 14:30:00,40.27,40.28,40.25,40.28,26500.0,30.9967,31.0044,30.9813,31.0044,26500.0
2014-11-17 14:40:00,40.28,40.28,40.24,40.24,32500.0,31.0044,31.0044,30.9736,30.9736,32500.0
2014-11-17 14:50:00,40.23,40.23,40.2,40.21,10100.0,30.9659,30.9659,30.9428,30.9505,10100.0
2014-11-17 15:00:00,40.21,40.21,40.16,40.2,38300.0,30.9505,30.9505,30.912,30.9428,38300.0
2014-11-17 15:10:00,40.19,40.2,40.18,40.19,45800.0,30.9351,30.9428,30.9274,30.9351,45800.0
2014-11-17 15:20:00,40.19,40.2,40.19,40.2,17400.0,30.9351,30.9428,30.9351,30.9428,17400.0
2014-11-17 15:30:00,40.19,40.22,40.17,40.21,33700.0,30.9351,30.9582,30.9197,30.9505,33700.0
2014-11-17 15:40:00,40.22,40.22,40.18,40.21,57700.0,30.9582,30.9582,30.9274,30.9505,57700.0
2014-11-17 15:50:00,40.21,40.25,40.21,40.22,163400.0,30.9505,30.9813,30.9505,30.9582,163400.0
2014-11-18 09:30:00,40.2,40.4,40.18,40.33,69700.0,30.9428,31.0967,30.9274,31.0429,69700.0
2014-11-18 09:40:00,40.34,40.35,40.28,40.33,28500.0,31.0505,31.0582,31.0044,31.0429,28500.0
2014-11-18 09:50:00,40.34,40.4,40.34,40.39,19300.0,31.0505,31.0967,31.0505,31.089,19300.0
2014-11-18 10:00:00,40.41,40.43,40.38,40.39,10500.0,31.1044,31.1198,31.0813,31.089,10500.0
2014-11-18 10:10:00,40.39,40.46,40.38,40.39,22200.0,31.089,31.1429,31.0813,31.089,22200.0
2014-11-18 10:20:00,40.4,40.4,40.32,40.33,10800.0,31.0967,31.0967,31.0352,31.0429,10800.0
2014-11-18 10:30:00,40.34,40.36,40.28,40.3,18400.0,31.0505,31.0659,31.0044,31.0198,18400.0
2014-11-18 10:40:00,40.3,40.34,40.29,40.33,26900.0,31.0198,31.0505,31.0121,31.0429,26900.0
2014-11-18 10:50:00,40.34,40.35,40.32,40.33,10100.0,31.0505,31.0582,31.0352,31.0429,10100.0
2014-11-18 11:00:00,40.33,40.34,40.3,40.33,11900.0,31.0429,31.0505,31.0198,31.0429,11900.0
2014-11-18 11:10:00,40.32,40.34,40.31,40.32,8700.0,31.0352,31.0505,31.0275,31.0352,8700.0
2014-11-18 11:20:00,40.34,40.34,40.31,40.33,8300.0,31.0505,31.0505,31.0275,31.0429,8300.0
2014-11-18 11:30:00,40.32,40.35,40.32,40.35,9000.0,31.0352,31.0582,31.0352,31.0582,9000.0
2014-11-18 11:40:00,40.35,40.37,40.34,40.34,5400.0,31.0582,31.0736,31.0505,31.0505,5400.0
2014-11-18 11:50:00,40.35,40.37,40.34,40.37,9700.0,31.0582,31.0736,31.0505,31.0736,9700.0
2014-11-18 12:00:00,40.36,40.38,40.34,40.38,17000.0,31.0659,31.0813,31.0505,31.0813,17000.0
2014-11-18 12:10:00,40.39,40.4,40.39,40.39,9200.0,31.089,31.0967,31.089,31.089,9200.0
2014-11-18 12:20:00,40.39,40.4,40.37,40.37,10600.0,31.089,31.0967,31.0736,31.0736,10600.0
2014-11-18 12:30:00,40.37,40.4,40.37,40.38,11500.0,31.0736,31.0967,31.0736,31.0813,11500.0
2014-11-18 12:40:00,40.39,40.43,40.39,40.41,9200.0,31.089,31.1198,31.089,31.1044,9200.0
2014-11-18 12:50:00,40.4,40.42,40.4,40.42,7300.0,31.0967,31.1121,31.0967,31.1121,7300.0
2014-11-18 13:00:00,40.42,40.43,40.39,40.4,9100.0,31.1121,31.1198,31.089,31.0967,9100.0
2014-11-18 13:10:00,40.41,40.41,40.37,40.38,5500.0,31.1044,31.1044,31.0736,31.0813,5500.0
2014-11-18 13:20:00,40.38,40.39,40.37,40.38,6000.0,31.0813,31.089,31.0736,31.0813,6000.0
2014-11-18 13:30:00,40.37,40.39,40.36,40.36,8400.0,31.0736,31.089,31.0659,31.0659,8400.0
2014-11-18 13:40:00,40.36,40.38,40.36,40.37,9800.0,31.0659,31.0813,31.0659,31.0736,9800.0
2014-11-18 13:50:00,40.38,40.39,40.37,40.38,7900.0,31.0813,31.089,31.0736,31.0813,7900.0
2014-11-18 14:00:00,40.38,40.42,40.38,40.41,12100.0,31.0813,31.1121,31.0813,31.1044,12100.0
2014-11-18 14:10:00,40.42,40.43,40.41,40.41,5800.0,31.1121,31.1198,31.1044,31.1044,5800.0
2014-11-18 14:20:00,40.42,40.42,40.37,40.38,7500.0,31.1121,31.1121,31.0736,31.0813,7500.0
2014-11-18 14:30:00,40.39,40.4,40.38,40.4,33200.0,31.089,31.0967,31.0813,31.0967,33200.0
2014-11-18 14:40:00,40.39,40.39,40.38,40.39,26300.0,31.089,31.089,31.0813,31.089,26300.0
2014-11-18 14:50:00,40.39,40.39,40.35,40.36,11400.0,31.089,31.089,31.0582,31.0659,11400.0
2014-11-18 15:00:00,40.35,40.39,40.35,40.39,49900.0,31.0582,31.089,31.0582,31.089,49900.0
2014-11-18 15:10:00,40.39,40.39,40.33,40.33,21000.0,31.089,31.089,31.0429,31.0429,21000.0
2014-11-18 15:20:00,40.33,40.34,40.31,40.32,13600.0,31.0429,31.0505,31.0275,31.0352,13600.0
2014-11-18 15:30:00,40.32,40.33,40.3,40.3,34300.0,31.0352,31.0429,31.0198,31.0198,34300.0
2014-11-18 15:40:00,40.31,40.34,40.3,40.31,32200.0,31.0275,31.0505,31.0198,31.0275,32200.0
2014-11-18 15:50:00,40.3,40.31,40.23,40.25,100900.0,31.0198,31.0275,30.9659,30.9813,100900.0
2014-11-19 09:30:00,40.3,40.3,39.76,39.95,116200.0,31.0198,31.0198,30.6041,30.7504,116200.0
2014-11-19 09:40:00,39.93,40.03,39.87,39.95,53300.0,30.735,30.8119,30.6888,30.7504,53300.0
2014-11-19 09:50:00,39.95,40.01,39.87,39.99,123900.0,30.7504,30.7965,30.6888,30.7811,123900.0
2014-11-19 10:00:00,40.0,40.02,39.94,40.01,343900.0,30.7888,30.8042,30.7427,30.7965,343900.0
2014-11-19 10:10:00,40.0,40.0,39.95,39.97,36200.0,30.7888,30.7888,30.7504,30.7658,36200.0
2014-11-19 10:20:00,39.96,39.97,39.84,39.87,44700.0,30.7581,30.7658,30.6657,30.6888,44700.0
2014-11-19 10:30:00,39.85,39.91,39.73,39.74,55200.0,30.6734,30.7196,30.581,30.5887,55200.0
2014-11-19 10:40:00,39.74,39.74,39.64,39.64,99600.0,30.5887,30.5887,30.5117,30.5117,99600.0
2014-11-19 10:50:00,39.65,39.69,39.6,39.6,83700.0,30.5194,30.5502,30.481,30.481,83700.0
2014-11-19 11:00:00,39.59,39.61,39.52,39.61,98700.0,30.4733,30.4887,30.4194,30.4887,98700.0
2014-11-19 11:10:00,39.62,39.66,39.6,39.63,36200.0,30.4963,30.5271,30.481,30.504,36200.0
2014-11-19 11:20:00,39.64,39.64,39.6,39.6,19000.0,30.5117,30.5117,30.481,30.481,19000.0
2014-11-19 11:30:00,39.6,39.63,39.59,39.61,28200.0,30.481,30.504,30.4733,30.4887,28200.0
2014-11-19 11:40:00,39.61,39.67,39.61,39.66,50700.0,30.4887,30.5348,30.4887,30.5271,50700.0
2014-11-19 11:50:00,39.66,39.69,39.65,39.69,15200.0,30.5271,30.5502,30.5194,30.5502,15200.0
2014-11-19 12:00:00,39.69,39.74,39.68,39.73,73300.0,30.5502,30.5887,30.5425,30.581,73300.0
2014-11-19 12:10:00,39.74,39.8,39.73,39.8,71200.0,30.5887,30.6349,30.581,30.6349,71200.0
2014-11-19 12:20:00,39.8,39.82,39.79,39.81,23700.0,30.6349,30.6503,30.6272,30.6426,23700.0
2014-11-19 12:30:00,39.82,39.85,39.8,39.8,9800.0,30.6503,30.6734,30.6349,30.6349,9800.0
2014-11-19 12:40:00,39.81,39.83,39.8,39.82,33100.0,30.6426,30.658,30.6349,30.6503,33100.0
2014-11-19 12:50:00,39.83,39.9,39.82,39.9,6500.0,30.658,30.7119,30.6503,30.7119,6500.0
2014-11-19 13:00:00,39.9,39.93,39.9,39.91,22700.0,30.7119,30.735,30.7119,30.7196,22700.0
2014-11-19 13:10:00,39.92,39.96,39.91,39.96,14900.0,30.7273,30.7581,30.7196,30.7581,14900.0
2014-11-19 13:20:00,39.96,40.0,39.96,39.96,12300.0,30.7581,30.7888,30.7581,30.7581,12300.0
2014-11-19 13:30:00,39.95,39.98,39.94,39.97,55900.0,30.7504,30.7734,30.7427,30.7658,55900.0
2014-11-19 13:40:00,39.98,39.99,39.95,39.96,22900.0,30.7734,30.7811,30.7504,30.7581,22900.0
2014-11-19 13:50:00,39.96,40.01,39.95,39.99,34100.0,30.7581,30.7965,30.7504,30.7811,34100.0
2014-11-19 14:00:00,39.98,40.03,39.94,39.98,76100.0,30.7734,30.8119,30.7427,30.7734,76100.0
2014-11-19 14:10:00,39.99,40.01,39.97,40.0,30700.0,30.7811,30.7965,30.7658,30.7888,30700.0
2014-11-19 14:20:00,40.0,40.01,39.89,39.93,54800.0,30.7888,30.7965,30.7042,30.735,54800.0
2014-11-19 14:30:00,39.93,39.95,39.84,39.9,39100.0,30.735,30.7504,30.6657,30.7119,39100.0
2014-11-19 14:40:00,39.9,39.9,39.85,39.85,29400.0,30.7119,30.7119,30.6734,30.6734,29400.0
2014-11-19 14:50:00,39.85,39.93,39.85,39.91,25100.0,30.6734,30.735,30.6734,30.7196,25100.0
2014-11-19 15:00:00,39.91,39.91,39.86,39.87,41300.0,30.7196,30.7196,30.6811,30.6888,41300.0
2014-11-19 15:10:00,39.88,39.94,39.88,39.94,37100.0,30.6965,30.7427,30.6965,30.7427,37100.0
2014-11-19 15:20:00,39.94,39.96,39.93,39.93,47400.0,30.7427,30.7581,30.735,30.735,47400.0
2014-11-19 15:30:00,39.93,39.97,39.92,39.94,34000.0,30.735,30.7658,30.7273,30.7427,34000.0
2014-11-19 15:40:00,39.94,39.94,39.85,39.92,64400.0,30.7427,30.7427,30.6734,30.7273,64400.0
2014-11-19 15:50:00,39.92,39.93,39.83,39.84,197700.0,30.7273,30.735,30.658,30.6657,197700.0
2014-11-20 09:30:00,39.65,39.84,39.64,39.66,66600.0,30.5194,30.6657,30.5117,30.5271,66600.0
2014-11-20 09:40:00,39.66,39.7,39.61,39.67,51200.0,30.5271,30.5579,30.4887,30.5348,51200.0
2014-11-20 09:50:00,39.67,39.75,39.66,39.72,41100.0,30.5348,30.5964,30.5271,30.5733,41100.0
2014-11-20 10:00:00,39.73,39.83,39.71,39.8,178700.0,30.581,30.658,30.5656,30.6349,178700.0
2014-11-20 10:10:00,39.8,39.8,39.67,39.68,52700.0,30.6349,30.6349,30.5348,30.5425,52700.0
2014-11-20 10:20:00,39.68,39.73,39.67,39.7,81300.0,30.5425,30.581,30.5348,30.5579,81300.0
2014-11-20 10:30:00,39.71,39.79,39.71,39.78,71900.0,30.5656,30.6272,30.5656,30.6195,71900.0
2014-11-20 10:40:00,39.78,39.91,39.78,39.87,36600.0,30.6195,30.7196,30.6195,30.6888,36600.0
2014-11-20 10:50:00,39.87,39.89,39.85,39.86,15000.0,30.6888,30.7042,30.6734,30.6811,15000.0
2014-11-20 11:00:00,39.86,39.9,39.85,39.88,17400.0,30.6811,30.7119,30.6734,30.6965,17400.0
2014-11-20 11:10:00,39.89,39.94,39.89,39.91,20700.0,30.7042,30.7427,30.7042,30.7196,20700.0
2014-11-20 11:20:00,39.91,39.96,39.89,39.96,13000.0,30.7196,30.7581,30.7042,30.7581,13000.0
2014-11-20 11:30:00,39.96,39.96,39.91,39.92,16100.0,30.7581,30.7581,30.7196,30.7273,16100.0
2014-11-20 11:40:00,39.92,39.93,39.9,39.93,39700.0,30.7273,30.735,30.7119,30.735,39700.0
2014-11-20 11:50:00,39.93,39.94,39.89,39.9,216100.0,30.735,30.7427,30.7042,30.7119,216100.0
2014-11-20 12:00:00,39.89,39.9,39.86,39.88,45100.0,30.7042,30.7119,30.6811,30.6965,45100.0
2014-11-20 12:10:00,39.87,39.9,39.87,39.9,63600.0,30.6888,30.7119,30.6888,30.7119,63600.0
2014-11-20 12:20:00,39.91,39.91,39.89,39.9,19200.0,30.7196,30.7196,30.7042,30.7119,19200.0
2014-11-20 12:30:00,39.91,39.96,39.9,39.95,36200.0,30.7196,30.7581,30.7119,30.7504,36200.0
2014-11-20 12:40:00,39.94,39.95,39.9,39.94,21600.0,30.7427,30.7504,30.7119,30.7427,21600.0
2014-11-20 12:50:00,39.93,39.95,39.93,39.95,18700.0,30.735,30.7504,30.735,30.7504,18700.0
2014-11-20 13:00:00,39.95,39.97,39.94,39.96,25100.0,30.7504,30.7658,30.7427,30.7581,25100.0
2014-11-20 13:10:00,39.97,39.97,39.94,39.95,21600.0,30.7658,30.7658,30.7427,30.7504,21600.0
2014-11-20 13:20:00,39.96,39.98,39.95,39.98,18300.0,30.7581,30.7734,30.7504,30.7734,18300.0
2014-11-20 13:30:00,39.98,40.0,39.97,40.0,17000.0,30.7734,30.7888,30.7658,30.7888,17000.0
2014-11-20 13:40:00,40.0,40.01,39.98,40.0,39200.0,30.7888,30.7965,30.7734,30.7888,39200.0
2014-11-20 13:50:00,39.99,40.01,39.97,40.01,34000.0,30.7811,30.7965,30.7658,30.7965,34000.0
2014-11-20 14:00:00,40.02,40.05,40.02,40.04,25500.0,30.8042,30.8273,30.8042,30.8196,25500.0
2014-11-20 14:10:00,40.04,40.05,40.04,40.04,9200.0,30.8196,30.8273,30.8196,30.8196,9200.0
2014-11-20 14:20:00,40.04,40.06,40.04,40.05,16900.0,30.8196,30.835,30.8196,30.8273,16900.0
2014-11-20 14:30:00,40.05,40.06,40.02,40.03,24700.0,30.8273,30.835,30.8042,30.8119,24700.0
2014-11-20 14:40:00,40.03,40.05,40.03,40.04,19900.0,30.8119,30.8273,30.8119,30.8196,19900.0
2014-11-20 14:50:00,40.04,40.04,40.02,40.02,20100.0,30.8196,30.8196,30.8042,30.8042,20100.0
2014-11-20 15:00:00,40.02,40.02,39.99,40.02,24200.0,30.8042,30.8042,30.7811,30.8042,24200.0
2014-11-20 15:10:00,40.02,40.03,40.01,40.03,16300.0,30.8042,30.8119,30.7965,30.8119,16300.0
2014-11-20 15:20:00,40.03,40.04,40.02,40.04,29200.0,30.8119,30.8196,30.8042,30.8196,29200.0
2014-11-20 15:30:00,40.04,40.09,40.03,40.09,30300.0,30.8196,30.8581,30.8119,30.8581,30300.0
2014-11-20 15:40:00,40.09,40.12,40.08,40.12,66900.0,30.8581,30.8812,30.8504,30.8812,66900.0
2014-11-20 15:50:00,40.12,40.16,40.11,40.16,150500.0,30.8812,30.912,30.8735,30.912,150500.0
2014-11-21 09:30:00,40.68,40.73,40.39,40.46,91600.0,31.3123,31.3507,31.089,31.1429,91600.0
2014-11-21 09:40:00,40.47,40.47,40.41,40.45,65600.0,31.1506,31.1506,31.1044,31.1352,65600.0
2014-11-21 09:50:00,40.45,40.45,40.39,40.39,42900.0,31.1352,31.1352,31.089,31.089,42900.0
2014-11-21 10:00:00,40.4,40.43,40.37,40.39,51300.0,31.0967,31.1198,31.0736,31.089,51300.0
2014-11-21 10:10:00,40.38,40.41,40.35,40.38,10700.0,31.0813,31.1044,31.0582,31.0813,10700.0
2014-11-21 10:20:00,40.37,40.38,40.36,40.37,8500.0,31.0736,31.0813,31.0659,31.0736,8500.0
2014-11-21 10:30:00,40.36,40.36,40.32,40.35,17500.0,31.0659,31.0659,31.0352,31.0582,17500.0
2014-11-21 10:40:00,40.35,40.37,40.29,40.3,17100.0,31.0582,31.0736,31.0121,31.0198,17100.0
2014-11-21 10:50:00,40.3,40.3,40.21,40.22,272500.0,31.0198,31.0198,30.9505,30.9582,272500.0
2014-11-21 11:00:00,40.22,40.22,40.17,40.2,54400.0,30.9582,30.9582,30.9197,30.9428,54400.0
2014-11-21 11:10:00,40.2,40.23,40.19,40.21,55300.0,30.9428,30.9659,30.9351,30.9505,55300.0
2014-11-21 11:20:00,40.21,40.22,40.18,40.18,24400.0,30.9505,30.9582,30.9274,30.9274,24400.0
2014-11-21 11:30:00,40.18,40.19,40.14,40.15,5700.0,30.9274,30.9351,30.8966,30.9043,5700.0
2014-11-21 11:40:00,40.16,40.18,40.14,40.14,7900.0,30.912,30.9274,30.8966,30.8966,7900.0
2014-11-21 11:50:00,40.14,40.16,40.13,40.13,34300.0,30.8966,30.912,30.8889,30.8889,34300.0
2014-11-21 12:00:00,40.13,40.17,40.13,40.15,11600.0,30.8889,30.9197,30.8889,30.9043,11600.0
2014-11-21 12:10:00,40.14,40.15,40.11,40.12,6700.0,30.8966,30.9043,30.8735,30.8812,6700.0
2014-11-21 12:20:00,40.12,40.18,40.12,40.13,15100.0,30.8812,30.9274,30.8812,30.8889,15100.0
2014-11-21 12:30:00,40.14,40.17,40.12,40.13,8500.0,30.8966,30.9197,30.8812,30.8889,8500.0
2014-11-21 12:40:00,40.13,40.15,40.1,40.1,10600.0,30.8889,30.9043,30.8658,30.8658,10600.0
2014-11-21 12:50:00,40.1,40.11,40.06,40.07,13100.0,30.8658,30.8735,30.835,30.8427,13100.0
2014-11-21 13:00:00,40.06,40.07,39.98,39.98,71400.0,30.835,30.8427,30.7734,30.7734,71400.0
2014-11-21 13:10:00,39.99,40.03,39.97,39.97,33300.0,30.7811,30.8119,30.7658,30.7658,33300.0
2014-11-21 13:20:00,39.97,39.98,39.93,39.94,63500.0,30.7658,30.7734,30.735,30.7427,63500.0
2014-11-21 13:30:00,39.93,39.97,39.93,39.95,16700.0,30.735,30.7658,30.735,30.7504,16700.0
2014-11-21 13:40:00,39.96,39.97,39.94,39.94,18600.0,30.7581,30.7658,30.7427,30.7427,18600.0
2014-11-21 13:50:00,39.94,39.95,39.9,39.9,12000.0,30.7427,30.7504,30.7119,30.7119,12000.0
2014-11-21 14:00:00,39.89,39.91,39.87,39.88,24900.0,30.7042,30.7196,30.6888,30.6965,24900.0
2014-11-21 14:10:00,39.89,39.9,39.83,39.83,25900.0,30.7042,30.7119,30.658,30.658,25900.0
2014-11-21 14:20:00,39.82,39.82,39.71,39.71,130000.0,30.6503,30.6503,30.5656,30.5656,130000.0
2014-11-21 14:30:00,39.7,39.72,39.69,39.72,22300.0,30.5579,30.5733,30.5502,30.5733,22300.0
2014-11-21 14:40:00,39.72,39.8,39.72,39.8,57200.0,30.5733,30.6349,30.5733,30.6349,57200.0
2014-11-21 14:50:00,39.8,39.83,39.8,39.81,21900.0,30.6349,30.658,30.6349,30.6426,21900.0
2014-11-21 15:00:00,39.81,39.85,39.81,39.82,25600.0,30.6426,30.6734,30.6426,30.6503,25600.0
2014-11-21 15:10:00,39.82,39.84,39.82,39.83,60200.0,30.6503,30.6657,30.6503,30.658,60200.0
2014-11-21 15:20:00,39.83,39.85,39.82,39.84,33300.0,30.658,30.6734,30.6503,30.6657,33300.0
2014-11-21 15:30:00,39.84,39.92,39.84,39.89,79600.0,30.6657,30.7273,30.6657,30.7042,79600.0
2014-11-21 15:40:00,39.88,39.89,39.85,39.85,84700.0,30.6965,30.7042,30.6734,30.6734,84700.0
2014-11-21 15:50:00,39.86,39.86,39.76,39.77,165300.0,30.6811,30.6811,30.6041,30.6118,165300.0
2014-11-24 09:30:00,39.93,40.26,39.83,40.24,133800.0,30.735,30.989,30.658,30.9736,133800.0
2014-11-24 09:40:00,40.23,40.23,40.08,40.08,107800.0,30.9659,30.9659,30.8504,30.8504,107800.0
2014-11-24 09:50:00,40.08,40.15,40.08,40.12,59900.0,30.8504,30.9043,30.8504,30.8812,59900.0
2014-11-24 10:00:00,40.12,40.19,40.11,40.18,50000.0,30.8812,30.9351,30.8735,30.9274,50000.0
2014-11-24 10:10:00,40.16,40.17,40.12,40.13,71400.0,30.912,30.9197,30.8812,30.8889,71400.0
2014-11-24 10:20:00,40.14,40.15,40.1,40.15,52600.0,30.8966,30.9043,30.8658,30.9043,52600.0
2014-11-24 10:30:00,40.15,40.15,40.06,40.07,34700.0,30.9043,30.9043,30.835,30.8427,34700.0
2014-11-24 10:40:00,40.07,40.1,40.06,40.07,34200.0,30.8427,30.8658,30.835,30.8427,34200.0
2014-11-24 10:50:00,40.07,40.09,40.06,40.07,18200.0,30.8427,30.8581,30.835,30.8427,18200.0
2014-11-24 11:00:00,40.07,40.07,40.04,40.04,25500.0,30.8427,30.8427,30.8196,30.8196,25500.0
2014-11-24 11:10:00,40.04,40.05,40.01,40.01,58600.0,30.8196,30.8273,30.7965,30.7965,58600.0
2014-11-24 11:20:00,40.01,40.01,40.0,40.01,30500.0,30.7965,30.7965,30.7888,30.7965,30500.0
2014-11-24 11:30:00,40.02,40.03,40.0,40.02,38900.0,30.8042,30.8119,30.7888,30.8042,38900.0
2014-11-24 11:40:00,40.01,40.02,40.0,40.02,17400.0,30.7965,30.8042,30.7888,30.8042,17400.0
2014-11-24 11:50:00,40.02,40.02,39.99,39.99,22600.0,30.8042,30.8042,30.7811,30.7811,22600.0
2014-11-24 12:00:00,40.0,40.03,39.98,40.02,38100.0,30.7888,30.8119,30.7734,30.8042,38100.0
2014-11-24 12:10:00,40.03,40.03,40.01,40.02,39700.0,30.8119,30.8119,30.7965,30.8042,39700.0
2014-11-24 12:20:00,40.02,40.02,40.01,40.01,12900.0,30.8042,30.8042,30.7965,30.7965,12900.0
2014-11-24 12:30:00,40.02,40.02,39.99,39.99,22500.0,30.8042,30.8042,30.7811,30.7811,22500.0
2014-11-24 12:40:00,39.99,40.01,39.99,40.0,33000.0,30.7811,30.7965,30.7811,30.7888,33000.0
2014-11-24 12:50:00,40.0,40.0,39.97,39.98,27800.0,30.7888,30.7888,30.7658,30.7734,27800.0
2014-11-24 13:00:00,39.98,39.98,39.96,39.97,16200.0,30.7734,30.7734,30.7581,30.7658,16200.0
2014-11-24 13:10:00,39.97,40.01,39.96,40.0,44900.0,30.7658,30.7965,30.7581,30.7888,44900.0
2014-11-24 13:20:00,40.0,40.04,39.99,40.03,15400.0,30.7888,30.8196,30.7811,30.8119,15400.0
2014-11-24 13:30:00,40.04,40.06,40.04,40.06,9400.0,30.8196,30.835,30.8196,30.835,9400.0
2014-11-24 13:40:00,40.05,40.06,40.04,40.05,10000.0,30.8273,30.835,30.8196,30.8273,10000.0
2014-11-24 13:50:00,40.06,40.08,40.05,40.08,7700.0,30.835,30.8504,30.8273,30.8504,7700.0
2014-11-24 14:00:00,40.07,40.2,40.07,40.19,19800.0,30.8427,30.9428,30.8427,30.9351,19800.0
2014-11-24 14:10:00,40.19,40.2,40.17,40.17,16100.0,30.9351,30.9428,30.9197,30.9197,16100.0
2014-11-24 14:20:00,40.17,40.19,40.17,40.19,33700.0,30.9197,30.9351,30.9197,30.9351,33700.0
2014-11-24 14:30:00,40.19,40.2,40.18,40.19,21600.0,30.9351,30.9428,30.9274,30.9351,21600.0
2014-11-24 14:40:00,40.19,40.24,40.19,40.23,20500.0,30.9351,30.9736,30.9351,30.9659,20500.0
2014-11-24 14:50:00,40.24,40.24,40.2,40.2,77400.0,30.9736,30.9736,30.9428,30.9428,77400.0
2014-11-24 15:00:00,40.2,40.23,40.2,40.23,35600.0,30.9428,30.9659,30.9428,30.9659,35600.0
2014-11-24 15:10:00,40.24,40.25,40.21,40.21,25400.0,30.9736,30.9813,30.9505,30.9505,25400.0
2014-11-24 15:20:00,40.21,40.22,40.21,40.22,32800.0,30.9505,30.9582,30.9505,30.9582,32800.0
2014-11-24 15:30:00,40.22,40.25,40.21,40.25,86600.0,30.9582,30.9813,30.9505,30.9813,86600.0
2014-11-24 15:40:00,40.25,40.29,40.24,40.27,59500.0,30.9813,31.0121,30.9736,30.9967,59500.0
2014-11-24 15:50:00,40.28,40.32,40.28,40.31,234800.0,31.0044,31.0352,31.0044,31.0275,234800.0
2014-11-25 09:30:00,40.3,40.45,39.91,40.38,115900.0,31.0198,31.1352,30.7196,31.0813,115900.0
2014-11-25 09:40:00,40.39,40.39,40.27,40.28,72400.0,31.089,31.089,30.9967,31.0044,72400.0
2014-11-25 09:50:00,40.29,40.31,40.22,40.22,35400.0,31.0121,31.0275,30.9582,30.9582,35400.0
2014-11-25 10:00:00,40.22,40.24,40.13,40.16,43200.0,30.9582,30.9736,30.8889,30.912,43200.0
2014-11-25 10:10:00,40.16,40.24,40.16,40.17,27900.0,30.912,30.9736,30.912,30.9197,27900.0
2014-11-25 10:20:00,40.17,40.35,40.17,40.35,17400.0,30.9197,31.0582,30.9197,31.0582,17400.0
2014-11-25 10:30:00,40.36,40.37,40.29,40.31,23000.0,31.0659,31.0736,31.0121,31.0275,23000.0
2014-11-25 10:40:00,40.29,40.31,40.25,40.25,11700.0,31.0121,31.0275,30.9813,30.9813,11700.0
2014-11-25 10:50:00,40.26,40.28,40.19,40.21,20300.0,30.989,31.0044,30.9351,30.9505,20300.0
2014-11-25 11:00:00,40.22,40.27,40.21,40.21,14900.0,30.9582,30.9967,30.9505,30.9505,14900.0
2014-11-25 11:10:00,40.21,40.24,40.19,40.24,16300.0,30.9505,30.9736,30.9351,30.9736,16300.0
2014-11-25 11:20:00,40.25,40.26,40.24,40.24,16200.0,30.9813,30.989,30.9736,30.9736,16200.0
2014-11-25 11:30:00,40.24,40.28,40.23,40.25,23900.0,30.9736,31.0044,30.9659,30.9813,23900.0
2014-11-25 11:40:00,40.25,40.28,40.25,40.28,24000.0,30.9813,31.0044,30.9813,31.0044,24000.0
2014-11-25 11:50:00,40.27,40.28,40.25,40.26,14100.0,30.9967,31.0044,30.9813,30.989,14100.0
2014-11-25 12:00:00,40.27,40.3,40.27,40.27,11600.0,30.9967,31.0198,30.9967,30.9967,11600.0
2014-11-25 12:10:00,40.27,40.29,40.26,40.26,7700.0,30.9967,31.0121,30.989,30.989,7700.0
2014-11-25 12:20:00,40.26,40.28,40.26,40.27,12200.0,30.989,31.0044,30.989,30.9967,12200.0
2014-11-25 12:30:00,40.28,40.34,40.27,40.34,19400.0,31.0044,31.0505,30.9967,31.0505,19400.0
2014-11-25 12:40:00,40.35,40.39,40.34,40.37,36800.0,31.0582,31.089,31.0505,31.0736,36800.0
2014-11-25 12:50:00,40.38,40.39,40.36,40.36,23300.0,31.0813,31.089,31.0659,31.0659,23300.0
2014-11-25 13:00:00,40.37,40.37,40.34,40.34,13100.0,31.0736,31.0736,31.0505,31.0505,13100.0
2014-11-25 13:10:00,40.34,40.36,40.33,40.36,120600.0,31.0505,31.0659,31.0429,31.0659,120600.0
2014-11-25 13:20:00,40.35,40.38,40.35,40.37,31400.0,31.0582,31.0813,31.0582,31.0736,31400.0
2014-11-25 13:30:00,40.37,40.39,40.37,40.38,50400.0,31.0736,31.089,31.0736,31.0813,50400.0
2014-11-25 13:40:00,40.38,40.41,40.37,40.4,122100.0,31.0813,31.1044,31.0736,31.0967,122100.0
2014-11-25 13:50:00,40.39,40.4,40.37,40.38,47400.0,31.089,31.0967,31.0736,31.0813,47400.0
2014-11-25 14:00:00,40.38,40.39,40.37,40.39,111500.0,31.0813,31.089,31.0736,31.089,111500.0
2014-11-25 14:10:00,40.38,40.41,40.38,40.39,33600.0,31.0813,31.1044,31.0813,31.089,33600.0
2014-11-25 14:20:00,40.38,40.39,40.35,40.36,40000.0,31.0813,31.089,31.0582,31.0659,40000.0
2014-11-25 14:30:00,40.36,40.38,40.36,40.37,7100.0,31.0659,31.0813,31.0659,31.0736,7100.0
2014-11-25 14:40:00,40.37,40.37,40.31,40.34,74700.0,31.0736,31.0736,31.0275,31.0505,74700.0
2014-11-25 14:50:00,40.33,40.36,40.32,40.33,12800.0,31.0429,31.0659,31.0352,31.0429,12800.0
2014-11-25 15:00:00,40.34,40.37,40.34,40.36,18600.0,31.0505,31.0736,31.0505,31.0659,18600.0
2014-11-25 15:10:00,40.35,40.38,40.35,40.36,8200.0,31.0582,31.0813,31.0582,31.0659,8200.0
2014-11-25 15:20:00,40.36,40.4,40.36,40.4,12200.0,31.0659,31.0967,31.0659,31.0967,12200.0
2014-11-25 15:30:00,40.4,40.41,40.37,40.37,20400.0,31.0967,31.1044,31.0736,31.0736,20400.0
2014-11-25 15:40:00,40.37,40.38,40.35,40.36,22100.0,31.0736,31.0813,31.0582,31.0659,22100.0
2014-11-25 15:50:00,40.37,40.41,40.36,40.41,306200.0,31.0736,31.1044,31.0659,31.1044,306200.0
2014-11-26 09:30:00,40.35,40.51,40.32,40.38,20900.0,31.0582,31.1814,31.0352,31.0813,20900.0
2014-11-26 09:40:00,40.37,40.37,40.27,40.31,48100.0,31.0736,31.0736,30.9967,31.0275,48100.0
2014-11-26 09:50:00,40.3,40.37,40.27,40.34,30400.0,31.0198,31.0736,30.9967,31.0505,30400.0
2014-11-26 10:00:00,40.36,40.38,40.29,40.36,135700.0,31.0659,31.0813,31.0121,31.0659,135700.0
2014-11-26 10:10:00,40.36,40.39,40.35,40.35,18700.0,31.0659,31.089,31.0582,31.0582,18700.0
2014-11-26 10:20:00,40.36,40.42,40.36,40.38,6800.0,31.0659,31.1121,31.0659,31.0813,6800.0
2014-11-26 10:30:00,40.38,40.4,40.34,40.35,28900.0,31.0813,31.0967,31.0505,31.0582,28900.0
2014-11-26 10:40:00,40.34,40.35,40.33,40.33,11500.0,31.0505,31.0582,31.0429,31.0429,11500.0
2014-11-26 10:50:00,40.33,40.34,40.31,40.34,8700.0,31.0429,31.0505,31.0275,31.0505,8700.0
2014-11-26 11:00:00,40.34,40.34,40.27,40.27,8400.0,31.0505,31.0505,30.9967,30.9967,8400.0
2014-11-26 11:10:00,40.27,40.28,40.24,40.25,14000.0,30.9967,31.0044,30.9736,30.9813,14000.0
2014-11-26 11:20:00,40.24,40.27,40.23,40.27,10400.0,30.9736,30.9967,30.9659,30.9967,10400.0
2014-11-26 11:30:00,40.28,40.28,40.25,40.26,21000.0,31.0044,31.0044,30.9813,30.989,21000.0
2014-11-26 11:40:00,40.26,40.29,40.26,40.28,10100.0,30.989,31.0121,30.989,31.0044,10100.0
2014-11-26 11:50:00,40.28,40.3,40.27,40.28,6500.0,31.0044,31.0198,30.9967,31.0044,6500.0
2014-11-26 12:00:00,40.29,40.31,40.28,40.3,20300.0,31.0121,31.0275,31.0044,31.0198,20300.0
2014-11-26 12:10:00,40.29,40.31,40.28,40.3,7300.0,31.0121,31.0275,31.0044,31.0198,7300.0
2014-11-26 12:20:00,40.3,40.31,40.28,40.3,16500.0,31.0198,31.0275,31.0044,31.0198,16500.0
2014-11-26 12:30:00,40.3,40.3,40.29,40.29,10800.0,31.0198,31.0198,31.0121,31.0121,10800.0
2014-11-26 12:40:00,40.29,40.32,40.29,40.32,25900.0,31.0121,31.0352,31.0121,31.0352,25900.0
2014-11-26 12:50:00,40.32,40.33,40.31,40.32,60600.0,31.0352,31.0429,31.0275,31.0352,60600.0
2014-11-26 13:00:00,40.32,40.35,40.32,40.33,26300.0,31.0352,31.0582,31.0352,31.0429,26300.0
2014-11-26 13:10:00,40.33,40.34,40.32,40.34,49600.0,31.0429,31.0505,31.0352,31.0505,49600.0
2014-11-26 13:20:00,40.34,40.35,40.33,40.34,34300.0,31.0505,31.0582,31.0429,31.0505,34300.0
2014-11-26 13:30:00,40.35,40.35,40.34,40.34,27200.0,31.0582,31.0582,31.0505,31.0505,27200.0
2014-11-26 13:40:00,40.35,40.38,40.34,40.37,29800.0,31.0582,31.0813,31.0505,31.0736,29800.0
2014-11-26 13:50:00,40.38,40.38,40.36,40.37,39000.0,31.0813,31.0813,31.0659,31.0736,39000.0
2014-11-26 14:00:00,40.37,40.37,40.35,40.35,48100.0,31.0736,31.0736,31.0582,31.0582,48100.0
2014-11-26 14:10:00,40.36,40.37,40.35,40.37,25300.0,31.0659,31.0736,31.0582,31.0736,25300.0
2014-11-26 14:20:00,40.37,40.37,40.36,40.36,27500.0,31.0736,31.0736,31.0659,31.0659,27500.0
2014-11-26 14:30:00,40.36,40.39,40.36,40.39,41500.0,31.0659,31.089,31.0659,31.089,41500.0
2014-11-26 14:40:00,40.38,40.39,40.38,40.38,52800.0,31.0813,31.089,31.0813,31.0813,52800.0
2014-11-26 14:50:00,40.37,40.4,40.37,40.37,50900.0,31.0736,31.0967,31.0736,31.0736,50900.0
2014-11-26 15:00:00,40.37,40.38,40.36,40.36,30400.0,31.0736,31.0813,31.0659,31.0659,30400.0
2014-11-26 15:10:00,40.36,40.38,40.36,40.38,51700.0,31.0659,31.0813,31.0659,31.0813,51700.0
2014-11-26 15:20:00,40.38,40.42,40.37,40.42,56000.0,31.0813,31.1121,31.0736,31.1121,56000.0
2014-11-26 15:30:00,40.43,40.43,40.4,40.4,55300.0,31.1198,31.1198,31.0967,31.0967,55300.0
2014-11-26 15:40:00,40.41,40.44,40.4,40.42,123000.0,31.1044,31.1275,31.0967,31.1121,123000.0
2014-11-26 15:50:00,40.43,40.45,40.42,40.44,178500.0,31.1198,31.1352,31.1121,31.1275,178500.0
2014-11-28 09:30:00,40.49,40.6,40.36,40.43,51200.0,31.166,31.2507,31.0659,31.1198,51200.0
2014-11-28 09:40:00,40.42,40.42,40.28,40.32,92800.0,31.1121,31.1121,31.0044,31.0352,92800.0
2014-11-28 09:50:00,40.32,40.32,40.21,40.31,120600.0,31.0352,31.0352,30.9505,31.0275,120600.0
2014-11-28 10:00:00,40.31,40.31,40.21,40.22,51700.0,31.0275,31.0275,30.9505,30.9582,51700.0
2014-11-28 10:10:00,40.22,40.25,40.19,40.19,44100.0,30.9582,30.9813,30.9351,30.9351,44100.0
2014-11-28 10:20:00,40.19,40.2,40.12,40.14,37000.0,30.9351,30.9428,30.8812,30.8966,37000.0
2014-11-28 10:30:00,40.13,40.13,40.1,40.12,36400.0,30.8889,30.8889,30.8658,30.8812,36400.0
2014-11-28 10:40:00,40.13,40.15,40.11,40.11,55600.0,30.8889,30.9043,30.8735,30.8735,55600.0
2014-11-28 10:50:00,40.11,40.12,40.08,40.1,85600.0,30.8735,30.8812,30.8504,30.8658,85600.0
2014-11-28 11:00:00,40.1,40.11,40.03,40.04,29500.0,30.8658,30.8735,30.8119,30.8196,29500.0
2014-11-28 11:10:00,40.04,40.05,40.0,40.01,53000.0,30.8196,30.8273,30.7888,30.7965,53000.0
2014-11-28 11:20:00,40.01,40.02,39.99,40.0,93100.0,30.7965,30.8042,30.7811,30.7888,93100.0
2014-11-28 11:30:00,40.0,40.04,40.0,40.03,58400.0,30.7888,30.8196,30.7888,30.8119,58400.0
2014-11-28 11:40:00,40.02,40.06,40.02,40.04,59600.0,30.8042,30.835,30.8042,30.8196,59600.0
2014-11-28 11:50:00,40.04,40.08,40.04,40.07,182100.0,30.8196,30.8504,30.8196,30.8427,182100.0
2014-11-28 12:00:00,40.06,40.07,40.03,40.03,41300.0,30.835,30.8427,30.8119,30.8119,41300.0
2014-11-28 12:10:00,40.03,40.08,40.02,40.06,104200.0,30.8119,30.8504,30.8042,30.835,104200.0
2014-11-28 12:20:00,40.05,40.06,40.02,40.04,30400.0,30.8273,30.835,30.8042,30.8196,30400.0
2014-11-28 12:30:00,40.03,40.04,39.98,39.99,129800.0,30.8119,30.8196,30.7734,30.7811,129800.0
2014-11-28 12:40:00,40.0,40.0,39.94,39.94,195600.0,30.7888,30.7888,30.7427,30.7427,195600.0
2014-11-28 12:50:00,39.93,39.93,39.57,39.66,833000.0,30.735,30.735,30.4579,30.5271,833000.0
2014-12-01 09:30:00,39.49,39.71,39.19,39.19,116000.0,30.3963,30.5656,30.1654,30.1654,116000.0
2014-12-01 09:40:00,39.19,39.21,39.07,39.12,202800.0,30.1654,30.1808,30.073,30.1115,202800.0
2014-12-01 09:50:00,39.12,39.12,38.91,39.0,674300.0,30.1115,30.1115,29.9498,30.0191,674300.0
2014-12-01 10:00:00,39.02,39.13,38.99,39.01,182500.0,30.0345,30.1192,30.0114,30.0268,182500.0
2014-12-01 10:10:00,39.01,39.02,38.94,38.94,428100.0,30.0268,30.0345,29.9729,29.9729,428100.0
2014-12-01 10:20:00,38.93,39.0,38.93,39.0,57100.0,29.9652,30.0191,29.9652,30.0191,57100.0
2014-12-01 10:30:00,39.0,39.0,38.91,38.95,136800.0,30.0191,30.0191,29.9498,29.9806,136800.0
2014-12-01 10:40:00,38.95,38.95,38.89,38.89,158700.0,29.9806,29.9806,29.9345,29.9345,158700.0
2014-12-01 10:50:00,38.89,38.89,38.77,38.78,347300.0,29.9345,29.9345,29.8421,29.8498,347300.0
2014-12-01 11:00:00,38.78,38.8,38.75,38.78,80500.0,29.8498,29.8652,29.8267,29.8498,80500.0
2014-12-01 11:10:00,38.78,38.87,38.78,38.86,45000.0,29.8498,29.9191,29.8498,29.9114,45000.0
2014-12-01 11:20:00,38.87,38.93,38.87,38.88,71600.0,29.9191,29.9652,29.9191,29.9268,71600.0
2014-12-01 11:30:00,38.89,38.92,38.89,38.89,25400.0,29.9345,29.9575,29.9345,29.9345,25400.0
2014-12-01 11:40:00,38.89,38.9,38.87,38.9,28700.0,29.9345,29.9422,29.9191,29.9422,28700.0
2014-12-01 11:50:00,38.89,38.9,38.78,38.78,197500.0,29.9345,29.9422,29.8498,29.8498,197500.0
2014-12-01 12:00:00,38.78,38.79,38.73,38.73,107200.0,29.8498,29.8575,29.8113,29.8113,107200.0
2014-12-01 12:10:00,38.74,38.8,38.7,38.77,176000.0,29.819,29.8652,29.7882,29.8421,176000.0
2014-12-01 12:20:00,38.77,38.78,38.73,38.73,75000.0,29.8421,29.8498,29.8113,29.8113,75000.0
2014-12-01 12:30:00,38.73,38.74,38.68,38.68,165300.0,29.8113,29.819,29.7728,29.7728,165300.0
2014-12-01 12:40:00,38.68,38.72,38.68,38.72,67900.0,29.7728,29.8036,29.7728,29.8036,67900.0
2014-12-01 12:50:00,38.74,38.8,38.74,38.79,157900.0,29.819,29.8652,29.819,29.8575,157900.0
2014-12-01 13:00:00,38.8,38.8,38.77,38.78,100100.0,29.8652,29.8652,29.8421,29.8498,100100.0
2014-12-01 13:10:00,38.78,38.81,38.78,38.79,168300.0,29.8498,29.8729,29.8498,29.8575,168300.0
2014-12-01 13:20:00,38.79,38.81,38.78,38.8,168100.0,29.8575,29.8729,29.8498,29.8652,168100.0
2014-12-01 13:30:00,38.8,38.87,38.8,38.87,98400.0,29.8652,29.9191,29.8652,29.9191,98400.0
2014-12-01 13:40:00,38.87,38.92,38.86,38.91,40600.0,29.9191,29.9575,29.9114,29.9498,40600.0
2014-12-01 13:50:00,38.91,38.91,38.86,38.89,42400.0,29.9498,29.9498,29.9114,29.9345,42400.0
2014-12-01 14:00:00,38.9,38.91,38.84,38.87,182800.0,29.9422,29.9498,29.896,29.9191,182800.0
2014-12-01 14:10:00,38.87,38.88,38.83,38.88,26100.0,29.9191,29.9268,29.8883,29.9268,26100.0
2014-12-01 14:20:00,38.88,38.93,38.85,38.92,23700.0,29.9268,29.9652,29.9037,29.9575,23700.0
2014-12-01 14:30:00,38.91,38.97,38.91,38.97,35500.0,29.9498,29.996,29.9498,29.996,35500.0
2014-12-01 14:40:00,38.96,38.98,38.96,38.98,26700.0,29.9883,30.0037,29.9883,30.0037,26700.0
2014-12-01 14:50:00,38.98,38.99,38.95,38.97,31400.0,30.0037,30.0114,29.9806,29.996,31400.0
2014-12-01 15:00:00,38.97,39.01,38.97,39.0,27400.0,29.996,30.0268,29.996,30.0191,27400.0
2014-12-01 15:10:00,38.99,39.08,38.99,39.08,246000.0,30.0114,30.0807,30.0114,30.0807,246000.0
2014-12-01 15:20:00,39.08,39.09,39.04,39.04,90600.0,30.0807,30.0884,30.0499,30.0499,90600.0
2014-12-01 15:30:00,39.04,39.05,38.94,38.94,139800.0,30.0499,30.0576,29.9729,29.9729,139800.0
2014-12-01 15:40:00,38.95,38.96,38.85,38.88,193300.0,29.9806,29.9883,29.9037,29.9268,193300.0
2014-12-01 15:50:00,38.88,38.89,38.79,38.81,484600.0,29.9268,29.9345,29.8575,29.8729,484600.0
2014-12-02 09:30:00,38.91,39.22,38.91,39.19,84000.0,29.9498,30.1885,29.9498,30.1654,84000.0
2014-12-02 09:40:00,39.17,39.18,39.0,39.03,101600.0,30.15,30.1577,30.0191,30.0422,101600.0
2014-12-02 09:50:00,39.03,39.24,39.02,39.23,52500.0,30.0422,30.2039,30.0345,30.1962,52500.0
2014-12-02 10:00:00,39.24,39.35,39.21,39.25,76300.0,30.2039,30.2885,30.1808,30.2116,76300.0
2014-12-02 10:10:00,39.25,39.29,39.18,39.28,297100.0,30.2116,30.2423,30.1577,30.2346,297100.0
2014-12-02 10:20:00,39.28,39.28,39.19,39.23,65100.0,30.2346,30.2346,30.1654,30.1962,65100.0
2014-12-02 10:30:00,39.24,39.29,39.22,39.24,116300.0,30.2039,30.2423,30.1885,30.2039,116300.0
2014-12-02 10:40:00,39.24,39.35,39.24,39.34,128200.0,30.2039,30.2885,30.2039,30.2808,128200.0
2014-12-02 10:50:00,39.34,39.48,39.32,39.47,111200.0,30.2808,30.3886,30.2654,30.3809,111200.0
2014-12-02 11:00:00,39.5,39.62,39.5,39.61,112100.0,30.404,30.4963,30.404,30.4887,112100.0
2014-12-02 11:10:00,39.61,39.63,39.58,39.59,135600.0,30.4887,30.504,30.4656,30.4733,135600.0
2014-12-02 11:20:00,39.58,39.58,39.47,39.48,33500.0,30.4656,30.4656,30.3809,30.3886,33500.0
2014-12-02 11:30:00,39.47,39.48,39.45,39.46,28200.0,30.3809,30.3886,30.3655,30.3732,28200.0
2014-12-02 11:40:00,39.47,39.47,39.42,39.43,16000.0,30.3809,30.3809,30.3424,30.3501,16000.0
2014-12-02 11:50:00,39.43,39.46,39.42,39.46,19500.0,30.3501,30.3732,30.3424,30.3732,19500.0
2014-12-02 12:00:00,39.46,39.47,39.42,39.42,32700.0,30.3732,30.3809,30.3424,30.3424,32700.0
2014-12-02 12:10:00,39.42,39.46,39.39,39.45,17700.0,30.3424,30.3732,30.3193,30.3655,17700.0
2014-12-02 12:20:00,39.45,39.45,39.38,39.38,29700.0,30.3655,30.3655,30.3116,30.3116,29700.0
2014-12-02 12:30:00,39.36,39.37,39.27,39.28,68000.0,30.2962,30.3039,30.2269,30.2346,68000.0
2014-12-02 12:40:00,39.28,39.29,39.24,39.25,27300.0,30.2346,30.2423,30.2039,30.2116,27300.0
2014-12-02 12:50:00,39.24,39.25,39.2,39.22,47700.0,30.2039,30.2116,30.1731,30.1885,47700.0
2014-12-02 13:00:00,39.22,39.25,39.21,39.23,16200.0,30.1885,30.2116,30.1808,30.1962,16200.0
2014-12-02 13:10:00,39.23,39.23,39.21,39.22,9600.0,30.1962,30.1962,30.1808,30.1885,9600.0
2014-12-02 13:20:00,39.22,39.28,39.19,39.27,12800.0,30.1885,30.2346,30.1654,30.2269,12800.0
2014-12-02 13:30:00,39.27,39.27,39.25,39.25,8500.0,30.2269,30.2269,30.2116,30.2116,8500.0
2014-12-02 13:40:00,39.25,39.26,39.22,39.25,12500.0,30.2116,30.2192,30.1885,30.2116,12500.0
2014-12-02 13:50:00,39.24,39.26,39.2,39.21,14700.0,30.2039,30.2192,30.1731,30.1808,14700.0
2014-12-02 14:00:00,39.22,39.25,39.21,39.24,11400.0,30.1885,30.2116,30.1808,30.2039,11400.0
2014-12-02 14:10:00,39.24,39.27,39.24,39.26,8600.0,30.2039,30.2269,30.2039,30.2192,8600.0
2014-12-02 14:20:00,39.25,39.3,39.25,39.27,12900.0,30.2116,30.25,30.2116,30.2269,12900.0
2014-12-02 14:30:00,39.26,39.26,39.22,39.25,8900.0,30.2192,30.2192,30.1885,30.2116,8900.0
2014-12-02 14:40:00,39.25,39.34,39.24,39.34,19500.0,30.2116,30.2808,30.2039,30.2808,19500.0
2014-12-02 14:50:00,39.35,39.38,39.34,39.35,25700.0,30.2885,30.3116,30.2808,30.2885,25700.0
2014-12-02 15:00:00,39.35,39.36,39.33,39.34,13200.0,30.2885,30.2962,30.2731,30.2808,13200.0
2014-12-02 15:10:00,39.33,39.35,39.27,39.28,28700.0,30.2731,30.2885,30.2269,30.2346,28700.0
2014-12-02 15:20:00,39.28,39.29,39.26,39.27,26500.0,30.2346,30.2423,30.2192,30.2269,26500.0
2014-12-02 15:30:00,39.28,39.3,39.25,39.27,55500.0,30.2346,30.25,30.2116,30.2269,55500.0
2014-12-02 15:40:00,39.28,39.3,39.26,39.27,96600.0,30.2346,30.25,30.2192,30.2269,96600.0
2014-12-02 15:50:00,39.26,39.31,39.25,39.3,430000.0,30.2192,30.2577,30.2116,30.25,430000.0
2014-12-03 09:30:00,39.22,39.51,39.18,39.45,104400.0,30.1885,30.4117,30.1577,30.3655,104400.0
2014-12-03 09:40:00,39.45,39.64,39.44,39.56,110900.0,30.3655,30.5117,30.3578,30.4502,110900.0
2014-12-03 09:50:00,39.57,39.59,39.5,39.52,46000.0,30.4579,30.4733,30.404,30.4194,46000.0
2014-12-03 10:00:00,39.52,39.56,39.48,39.52,53400.0,30.4194,30.4502,30.3886,30.4194,53400.0
2014-12-03 10:10:00,39.52,39.65,39.52,39.6,80100.0,30.4194,30.5194,30.4194,30.481,80100.0
2014-12-03 10:20:00,39.61,39.7,39.56,39.7,53700.0,30.4887,30.5579,30.4502,30.5579,53700.0
2014-12-03 10:30:00,39.7,39.77,39.66,39.71,50100.0,30.5579,30.6118,30.5271,30.5656,50100.0
2014-12-03 10:40:00,39.71,39.73,39.68,39.71,59500.0,30.5656,30.581,30.5425,30.5656,59500.0
2014-12-03 10:50:00,39.71,39.72,39.69,39.72,31300.0,30.5656,30.5733,30.5502,30.5733,31300.0
2014-12-03 11:00:00,39.72,39.87,39.72,39.86,136100.0,30.5733,30.6888,30.5733,30.6811,136100.0
2014-12-03 11:10:00,39.86,39.86,39.74,39.74,120500.0,30.6811,30.6811,30.5887,30.5887,120500.0
2014-12-03 11:20:00,39.74,39.79,39.73,39.76,142600.0,30.5887,30.6272,30.581,30.6041,142600.0
2014-12-03 11:30:00,39.77,39.77,39.68,39.68,29600.0,30.6118,30.6118,30.5425,30.5425,29600.0
2014-12-03 11:40:00,39.69,39.69,39.63,39.65,95800.0,30.5502,30.5502,30.504,30.5194,95800.0
2014-12-03 11:50:00,39.65,39.67,39.64,39.66,61900.0,30.5194,30.5348,30.5117,30.5271,61900.0
2014-12-03 12:00:00,39.66,39.68,39.64,39.67,15400.0,30.5271,30.5425,30.5117,30.5348,15400.0
2014-12-03 12:10:00,39.67,39.68,39.65,39.66,21600.0,30.5348,30.5425,30.5194,30.5271,21600.0
2014-12-03 12:20:00,39.65,39.66,39.57,39.57,47600.0,30.5194,30.5271,30.4579,30.4579,47600.0
2014-12-03 12:30:00,39.57,39.58,39.56,39.56,44400.0,30.4579,30.4656,30.4502,30.4502,44400.0
2014-12-03 12:40:00,39.55,39.55,39.52,39.52,28400.0,30.4425,30.4425,30.4194,30.4194,28400.0
2014-12-03 12:50:00,39.53,39.55,39.52,39.55,27600.0,30.4271,30.4425,30.4194,30.4425,27600.0
2014-12-03 13:00:00,39.56,39.58,39.52,39.52,24100.0,30.4502,30.4656,30.4194,30.4194,24100.0
2014-12-03 13:10:00,39.52,39.52,39.49,39.5,27700.0,30.4194,30.4194,30.3963,30.404,27700.0
2014-12-03 13:20:00,39.5,39.51,39.48,39.51,27500.0,30.404,30.4117,30.3886,30.4117,27500.0
2014-12-03 13:30:00,39.51,39.52,39.5,39.51,25100.0,30.4117,30.4194,30.404,30.4117,25100.0
2014-12-03 13:40:00,39.51,39.54,39.5,39.51,162100.0,30.4117,30.4348,30.404,30.4117,162100.0
2014-12-03 13:50:00,39.51,39.51,39.47,39.5,32300.0,30.4117,30.4117,30.3809,30.404,32300.0
2014-12-03 14:00:00,39.5,39.61,39.49,39.6,51400.0,30.404,30.4887,30.3963,30.481,51400.0
2014-12-03 14:10:00,39.6,39.67,39.6,39.65,173700.0,30.481,30.5348,30.481,30.5194,173700.0
2014-12-03 14:20:00,39.66,39.7,39.66,39.7,44400.0,30.5271,30.5579,30.5271,30.5579,44400.0
2014-12-03 14:30:00,39.69,39.7,39.66,39.68,17500.0,30.5502,30.5579,30.5271,30.5425,17500.0
2014-12-03 14:40:00,39.68,39.71,39.67,39.68,56000.0,30.5425,30.5656,30.5348,30.5425,56000.0
2014-12-03 14:50:00,39.67,39.67,39.63,39.67,90400.0,30.5348,30.5348,30.504,30.5348,90400.0
2014-12-03 15:00:00,39.66,39.68,39.65,39.68,12000.0,30.5271,30.5425,30.5194,30.5425,12000.0
2014-12-03 15:10:00,39.68,39.73,39.68,39.73,113400.0,30.5425,30.581,30.5425,30.581,113400.0
2014-12-03 15:20:00,39.73,39.8,39.72,39.8,221300.0,30.581,30.6349,30.5733,30.6349,221300.0
2014-12-03 15:30:00,39.8,39.86,39.8,39.86,311300.0,30.6349,30.6811,30.6349,30.6811,311300.0
2014-12-03 15:40:00,39.85,39.9,39.83,39.88,813300.0,30.6734,30.7119,30.658,30.6965,813300.0
2014-12-03 15:50:00,39.88,39.9,39.81,39.86,877200.0,30.6965,30.7119,30.6426,30.6811,877200.0
2014-12-04 09:30:00,39.75,39.82,39.69,39.73,57400.0,30.5964,30.6503,30.5502,30.581,57400.0
2014-12-04 09:40:00,39.73,39.8,39.71,39.78,113300.0,30.581,30.6349,30.5656,30.6195,113300.0
2014-12-04 09:50:00,39.77,39.77,39.67,39.72,50000.0,30.6118,30.6118,30.5348,30.5733,50000.0
2014-12-04 10:00:00,39.73,39.74,39.59,39.6,43600.0,30.581,30.5887,30.4733,30.481,43600.0
2014-12-04 10:10:00,39.6,39.71,39.6,39.67,21100.0,30.481,30.5656,30.481,30.5348,21100.0
2014-12-04 10:20:00,39.68,39.7,39.61,39.62,37000.0,30.5425,30.5579,30.4887,30.4963,37000.0
2014-12-04 10:30:00,39.61,39.62,39.53,39.55,29100.0,30.4887,30.4963,30.4271,30.4425,29100.0
2014-12-04 10:40:00,39.55,39.6,39.54,39.56,25600.0,30.4425,30.481,30.4348,30.4502,25600.0
2014-12-04 10:50:00,39.55,39.61,39.54,39.61,15900.0,30.4425,30.4887,30.4348,30.4887,15900.0
2014-12-04 11:00:00,39.6,39.63,39.57,39.61,16000.0,30.481,30.504,30.4579,30.4887,16000.0
2014-12-04 11:10:00,39.62,39.63,39.58,39.59,74100.0,30.4963,30.504,30.4656,30.4733,74100.0
2014-12-04 11:20:00,39.59,39.6,39.56,39.56,24600.0,30.4733,30.481,30.4502,30.4502,24600.0
2014-12-04 11:30:00,39.57,39.66,39.56,39.64,12400.0,30.4579,30.5271,30.4502,30.5117,12400.0
2014-12-04 11:40:00,39.64,39.74,39.64,39.74,23500.0,30.5117,30.5887,30.5117,30.5887,23500.0
2014-12-04 11:50:00,39.74,39.74,39.68,39.73,33800.0,30.5887,30.5887,30.5425,30.581,33800.0
2014-12-04 12:00:00,39.73,39.77,39.72,39.77,10800.0,30.581,30.6118,30.5733,30.6118,10800.0
2014-12-04 12:10:00,39.75,39.75,39.72,39.72,7700.0,30.5964,30.5964,30.5733,30.5733,7700.0
2014-12-04 12:20:00,39.72,39.73,39.69,39.7,7700.0,30.5733,30.581,30.5502,30.5579,7700.0
2014-12-04 12:30:00,39.69,39.83,39.69,39.77,111000.0,30.5502,30.658,30.5502,30.6118,111000.0
2014-12-04 12:40:00,39.78,39.81,39.76,39.76,10000.0,30.6195,30.6426,30.6041,30.6041,10000.0
2014-12-04 12:50:00,39.75,39.77,39.74,39.75,12500.0,30.5964,30.6118,30.5887,30.5964,12500.0
2014-12-04 13:00:00,39.76,39.8,39.76,39.77,10900.0,30.6041,30.6349,30.6041,30.6118,10900.0
2014-12-04 13:10:00,39.76,39.78,39.75,39.77,17300.0,30.6041,30.6195,30.5964,30.6118,17300.0
2014-12-04 13:20:00,39.76,39.78,39.75,39.76,12300.0,30.6041,30.6195,30.5964,30.6041,12300.0
2014-12-04 13:30:00,39.76,39.76,39.75,39.75,4600.0,30.6041,30.6041,30.5964,30.5964,4600.0
2014-12-04 13:40:00,39.76,39.78,39.75,39.78,5800.0,30.6041,30.6195,30.5964,30.6195,5800.0
2014-12-04 13:50:00,39.78,39.79,39.78,39.78,5900.0,30.6195,30.6272,30.6195,30.6195,5900.0
2014-12-04 14:00:00,39.79,39.79,39.75,39.76,14000.0,30.6272,30.6272,30.5964,30.6041,14000.0
2014-12-04 14:10:00,39.77,39.77,39.75,39.76,5600.0,30.6118,30.6118,30.5964,30.6041,5600.0
2014-12-04 14:20:00,39.76,39.76,39.73,39.73,6500.0,30.6041,30.6041,30.581,30.581,6500.0
2014-12-04 14:30:00,39.73,39.73,39.7,39.72,19600.0,30.581,30.581,30.5579,30.5733,19600.0
2014-12-04 14:40:00,39.72,39.74,39.71,39.73,6100.0,30.5733,30.5887,30.5656,30.581,6100.0
2014-12-04 14:50:00,39.73,39.75,39.71,39.72,10600.0,30.581,30.5964,30.5656,30.5733,10600.0
2014-12-04 15:00:00,39.73,39.78,39.72,39.77,15100.0,30.581,30.6195,30.5733,30.6118,15100.0
2014-12-04 15:10:00,39.77,39.78,39.73,39.74,15600.0,30.6118,30.6195,30.581,30.5887,15600.0
2014-12-04 15:20:00,39.73,39.74,39.62,39.65,29500.0,30.581,30.5887,30.4963,30.5194,29500.0
2014-12-04 15:30:00,39.64,39.71,39.62,39.69,44100.0,30.5117,30.5656,30.4963,30.5502,44100.0
2014-12-04 15:40:00,39.68,39.72,39.66,39.7,59500.0,30.5425,30.5733,30.5271,30.5579,59500.0
2014-12-04 15:50:00,39.7,39.78,39.7,39.77,113500.0,30.5579,30.6195,30.5579,30.6118,113500.0
2014-12-05 09:30:00,40.1,40.64,40.06,40.56,1085500.0,30.8658,31.2815,30.835,31.2199,1085500.0
2014-12-05 09:40:00,40.54,40.62,40.4,40.62,635900.0,31.2045,31.2661,31.0967,31.2661,635900.0
2014-12-05 09:50:00,40.63,40.66,40.48,40.55,257100.0,31.2738,31.2969,31.1583,31.2122,257100.0
2014-12-05 10:00:00,40.55,40.6,40.49,40.59,242700.0,31.2122,31.2507,31.166,31.243,242700.0
2014-12-05 10:10:00,40.59,40.66,40.59,40.63,133000.0,31.243,31.2969,31.243,31.2738,133000.0
2014-12-05 10:20:00,40.63,40.63,40.5,40.56,106300.0,31.2738,31.2738,31.1737,31.2199,106300.0
2014-12-05 10:30:00,40.57,40.62,40.55,40.6,91500.0,31.2276,31.2661,31.2122,31.2507,91500.0
2014-12-05 10:40:00,40.59,40.64,40.58,40.61,90900.0,31.243,31.2815,31.2353,31.2584,90900.0
2014-12-05 10:50:00,40.6,40.61,40.55,40.59,76200.0,31.2507,31.2584,31.2122,31.243,76200.0
2014-12-05 11:00:00,40.59,40.68,40.59,40.66,124500.0,31.243,31.3123,31.243,31.2969,124500.0
2014-12-05 11:10:00,40.66,40.67,40.63,40.63,51200.0,31.2969,31.3046,31.2738,31.2738,51200.0
2014-12-05 11:20:00,40.63,40.73,40.62,40.71,106400.0,31.2738,31.3507,31.2661,31.3353,106400.0
2014-12-05 11:30:00,40.71,40.71,40.66,40.69,52100.0,31.3353,31.3353,31.2969,31.32,52100.0
2014-12-05 11:40:00,40.69,40.73,40.66,40.73,83400.0,31.32,31.3507,31.2969,31.3507,83400.0
2014-12-05 11:50:00,40.73,40.78,40.71,40.71,51500.0,31.3507,31.3892,31.3353,31.3353,51500.0
2014-12-05 12:00:00,40.71,40.73,40.7,40.73,14300.0,31.3353,31.3507,31.3276,31.3507,14300.0
2014-12-05 12:10:00,40.73,40.78,40.69,40.77,43200.0,31.3507,31.3892,31.32,31.3815,43200.0
2014-12-05 12:20:00,40.76,40.76,40.69,40.69,11100.0,31.3738,31.3738,31.32,31.32,11100.0
2014-12-05 12:30:00,40.7,40.72,40.7,40.71,7700.0,31.3276,31.343,31.3276,31.3353,7700.0
2014-12-05 12:40:00,40.72,40.74,40.69,40.7,36600.0,31.343,31.3584,31.32,31.3276,36600.0
2014-12-05 12:50:00,40.69,40.7,40.65,40.67,47800.0,31.32,31.3276,31.2892,31.3046,47800.0
2014-12-05 13:00:00,40.66,40.7,40.65,40.66,85600.0,31.2969,31.3276,31.2892,31.2969,85600.0
2014-12-05 13:10:00,40.66,40.71,40.65,40.71,191200.0,31.2969,31.3353,31.2892,31.3353,191200.0
2014-12-05 13:20:00,40.7,40.71,40.66,40.68,173300.0,31.3276,31.3353,31.2969,31.3123,173300.0
2014-12-05 13:30:00,40.67,40.68,40.64,40.66,35100.0,31.3046,31.3123,31.2815,31.2969,35100.0
2014-12-05 13:40:00,40.66,40.68,40.65,40.67,58700.0,31.2969,31.3123,31.2892,31.3046,58700.0
2014-12-05 13:50:00,40.67,40.67,40.65,40.65,79200.0,31.3046,31.3046,31.2892,31.2892,79200.0
2014-12-05 14:00:00,40.65,40.66,40.64,40.66,38000.0,31.2892,31.2969,31.2815,31.2969,38000.0
2014-12-05 14:10:00,40.66,40.67,40.65,40.66,48700.0,31.2969,31.3046,31.2892,31.2969,48700.0
2014-12-05 14:20:00,40.66,40.66,40.61,40.61,63600.0,31.2969,31.2969,31.2584,31.2584,63600.0
2014-12-05 14:30:00,40.62,40.62,40.57,40.58,40800.0,31.2661,31.2661,31.2276,31.2353,40800.0
2014-12-05 14:40:00,40.59,40.6,40.56,40.57,23600.0,31.243,31.2507,31.2199,31.2276,23600.0
2014-12-05 14:50:00,40.56,40.58,40.5,40.51,121400.0,31.2199,31.2353,31.1737,31.1814,121400.0
2014-12-05 15:00:00,40.5,40.58,40.49,40.55,57800.0,31.1737,31.2353,31.166,31.2122,57800.0
2014-12-05 15:10:00,40.55,40.59,40.55,40.59,38800.0,31.2122,31.243,31.2122,31.243,38800.0
2014-12-05 15:20:00,40.59,40.6,40.57,40.59,96300.0,31.243,31.2507,31.2276,31.243,96300.0
2014-12-05 15:30:00,40.59,40.6,40.53,40.55,76900.0,31.243,31.2507,31.1968,31.2122,76900.0
2014-12-05 15:40:00,40.55,40.58,40.47,40.47,203600.0,31.2122,31.2353,31.1506,31.1506,203600.0
2014-12-05 15:50:00,40.48,40.56,40.48,40.56,445300.0,31.1583,31.2199,31.1583,31.2199,445300.0
2014-12-08 09:30:00,40.47,40.55,40.3,40.48,109900.0,31.1506,31.2122,31.0198,31.1583,109900.0
2014-12-08 09:40:00,40.49,40.58,40.44,40.5,123900.0,31.166,31.2353,31.1275,31.1737,123900.0
2014-12-08 09:50:00,40.49,40.54,40.42,40.53,144800.0,31.166,31.2045,31.1121,31.1968,144800.0
2014-12-08 10:00:00,40.54,40.69,40.54,40.68,88200.0,31.2045,31.32,31.2045,31.3123,88200.0
2014-12-08 10:10:00,40.68,40.69,40.59,40.68,81300.0,31.3123,31.32,31.243,31.3123,81300.0
2014-12-08 10:20:00,40.68,40.83,40.68,40.83,82200.0,31.3123,31.4277,31.3123,31.4277,82200.0
2014-12-08 10:30:00,40.83,40.87,40.8,40.87,262000.0,31.4277,31.4585,31.4046,31.4585,262000.0
2014-12-08 10:40:00,40.87,40.92,40.85,40.92,297100.0,31.4585,31.497,31.4431,31.497,297100.0
2014-12-08 10:50:00,40.91,40.93,40.83,40.83,100300.0,31.4893,31.5047,31.4277,31.4277,100300.0
2014-12-08 11:00:00,40.83,40.87,40.82,40.87,33000.0,31.4277,31.4585,31.42,31.4585,33000.0
2014-12-08 11:10:00,40.87,40.89,40.83,40.83,20200.0,31.4585,31.4739,31.4277,31.4277,20200.0
2014-12-08 11:20:00,40.83,40.88,40.83,40.84,34900.0,31.4277,31.4662,31.4277,31.4354,34900.0
2014-12-08 11:30:00,40.85,40.88,40.79,40.8,36800.0,31.4431,31.4662,31.3969,31.4046,36800.0
2014-12-08 11:40:00,40.79,40.8,40.73,40.74,62100.0,31.3969,31.4046,31.3507,31.3584,62100.0
2014-12-08 11:50:00,40.73,40.79,40.71,40.75,31000.0,31.3507,31.3969,31.3353,31.3661,31000.0
2014-12-08 12:00:00,40.74,40.75,40.71,40.71,80100.0,31.3584,31.3661,31.3353,31.3353,80100.0
2014-12-08 12:10:00,40.71,40.71,40.58,40.59,215300.0,31.3353,31.3353,31.2353,31.243,215300.0
2014-12-08 12:20:00,40.58,40.59,40.53,40.57,59200.0,31.2353,31.243,31.1968,31.2276,59200.0
2014-12-08 12:30:00,40.56,40.56,40.52,40.56,43600.0,31.2199,31.2199,31.1891,31.2199,43600.0
2014-12-08 12:40:00,40.56,40.6,40.56,40.6,174600.0,31.2199,31.2507,31.2199,31.2507,174600.0
2014-12-08 12:50:00,40.59,40.61,40.59,40.61,282900.0,31.243,31.2584,31.243,31.2584,282900.0
2014-12-08 13:00:00,40.61,40.64,40.58,40.58,103900.0,31.2584,31.2815,31.2353,31.2353,103900.0
2014-12-08 13:10:00,40.59,40.63,40.58,40.61,248100.0,31.243,31.2738,31.2353,31.2584,248100.0
2014-12-08 13:20:00,40.61,40.61,40.53,40.57,122500.0,31.2584,31.2584,31.1968,31.2276,122500.0
2014-12-08 13:30:00,40.57,40.57,40.41,40.45,81500.0,31.2276,31.2276,31.1044,31.1352,81500.0
2014-12-08 13:40:00,40.44,40.47,40.41,40.45,31800.0,31.1275,31.1506,31.1044,31.1352,31800.0
2014-12-08 13:50:00,40.45,40.47,40.39,40.41,32900.0,31.1352,31.1506,31.089,31.1044,32900.0
2014-12-08 14:00:00,40.4,40.42,40.35,40.41,133000.0,31.0967,31.1121,31.0582,31.1044,133000.0
2014-12-08 14:10:00,40.41,40.41,40.2,40.33,200900.0,31.1044,31.1044,30.9428,31.0429,200900.0
2014-12-08 14:20:00,40.33,40.4,40.32,40.39,69700.0,31.0429,31.0967,31.0352,31.089,69700.0
2014-12-08 14:30:00,40.39,40.48,40.39,40.43,63700.0,31.089,31.1583,31.089,31.1198,63700.0
2014-12-08 14:40:00,40.43,40.45,40.3,40.33,145100.0,31.1198,31.1352,31.0198,31.0429,145100.0
2014-12-08 14:50:00,40.33,40.41,40.31,40.33,56400.0,31.0429,31.1044,31.0275,31.0429,56400.0
2014-12-08 15:00:00,40.32,40.36,40.25,40.25,146400.0,31.0352,31.0659,30.9813,30.9813,146400.0
2014-12-08 15:10:00,40.25,40.37,40.25,40.27,106500.0,30.9813,31.0736,30.9813,30.9967,106500.0
2014-12-08 15:20:00,40.27,40.42,40.26,40.39,110500.0,30.9967,31.1121,30.989,31.089,110500.0
2014-12-08 15:30:00,40.39,40.4,40.31,40.37,148700.0,31.089,31.0967,31.0275,31.0736,148700.0
2014-12-08 15:40:00,40.37,40.4,40.31,40.39,158400.0,31.0736,31.0967,31.0275,31.089,158400.0
2014-12-08 15:50:00,40.38,40.44,40.37,40.41,355200.0,31.0813,31.1275,31.0736,31.1044,355200.0
2014-12-09 09:30:00,40.01,40.1,39.81,39.96,247200.0,30.7965,30.8658,30.6426,30.7581,247200.0
2014-12-09 09:40:00,39.96,40.09,39.93,40.05,161100.0,30.7581,30.8581,30.735,30.8273,161100.0
2014-12-09 09:50:00,40.05,40.18,40.02,40.17,108800.0,30.8273,30.9274,30.8042,30.9197,108800.0
2014-12-09 10:00:00,40.18,40.23,40.0,40.05,143500.0,30.9274,30.9659,30.7888,30.8273,143500.0
2014-12-09 10:10:00,40.05,40.1,39.95,39.99,104100.0,30.8273,30.8658,30.7504,30.7811,104100.0
2014-12-09 10:20:00,40.0,40.05,39.85,39.86,100200.0,30.7888,30.8273,30.6734,30.6811,100200.0
2014-12-09 10:30:00,39.86,40.02,39.84,40.01,187200.0,30.6811,30.8042,30.6657,30.7965,187200.0
2014-12-09 10:40:00,40.01,40.09,40.01,40.08,44400.0,30.7965,30.8581,30.7965,30.8504,44400.0
2014-12-09 10:50:00,40.08,40.1,40.01,40.03,42600.0,30.8504,30.8658,30.7965,30.8119,42600.0
2014-12-09 11:00:00,40.04,40.1,39.99,40.0,55000.0,30.8196,30.8658,30.7811,30.7888,55000.0
2014-12-09 11:10:00,40.01,40.15,40.01,40.11,68400.0,30.7965,30.9043,30.7965,30.8735,68400.0
2014-12-09 11:20:00,40.11,40.15,40.06,40.13,27700.0,30.8735,30.9043,30.835,30.8889,27700.0
2014-12-09 11:30:00,40.13,40.22,40.12,40.19,30600.0,30.8889,30.9582,30.8812,30.9351,30600.0
2014-12-09 11:40:00,40.18,40.24,40.15,40.18,34200.0,30.9274,30.9736,30.9043,30.9274,34200.0
2014-12-09 11:50:00,40.19,40.22,40.18,40.2,42400.0,30.9351,30.9582,30.9274,30.9428,42400.0
2014-12-09 12:00:00,40.2,40.2,40.14,40.18,153800.0,30.9428,30.9428,30.8966,30.9274,153800.0
2014-12-09 12:10:00,40.18,40.19,40.11,40.13,52900.0,30.9274,30.9351,30.8735,30.8889,52900.0
2014-12-09 12:20:00,40.14,40.22,40.14,40.21,15400.0,30.8966,30.9582,30.8966,30.9505,15400.0
2014-12-09 12:30:00,40.21,40.34,40.2,40.33,236700.0,30.9505,31.0505,30.9428,31.0429,236700.0
2014-12-09 12:40:00,40.34,40.38,40.3,40.31,90700.0,31.0505,31.0813,31.0198,31.0275,90700.0
2014-12-09 12:50:00,40.33,40.38,40.31,40.38,12700.0,31.0429,31.0813,31.0275,31.0813,12700.0
2014-12-09 13:00:00,40.39,40.44,40.34,40.44,88800.0,31.089,31.1275,31.0505,31.1275,88800.0
2014-12-09 13:10:00,40.45,40.55,40.45,40.52,40200.0,31.1352,31.2122,31.1352,31.1891,40200.0
2014-12-09 13:20:00,40.53,40.55,40.48,40.52,65600.0,31.1968,31.2122,31.1583,31.1891,65600.0
2014-12-09 13:30:00,40.53,40.68,40.52,40.68,153400.0,31.1968,31.3123,31.1891,31.3123,153400.0
2014-12-09 13:40:00,40.68,40.68,40.6,40.61,58000.0,31.3123,31.3123,31.2507,31.2584,58000.0
2014-12-09 13:50:00,40.61,40.63,40.57,40.62,41600.0,31.2584,31.2738,31.2276,31.2661,41600.0
2014-12-09 14:00:00,40.62,40.71,40.62,40.69,40200.0,31.2661,31.3353,31.2661,31.32,40200.0
2014-12-09 14:10:00,40.69,40.7,40.65,40.68,72400.0,31.32,31.3276,31.2892,31.3123,72400.0
2014-12-09 14:20:00,40.69,40.74,40.68,40.73,52900.0,31.32,31.3584,31.3123,31.3507,52900.0
2014-12-09 14:30:00,40.72,40.73,40.6,40.67,149600.0,31.343,31.3507,31.2507,31.3046,149600.0
2014-12-09 14:40:00,40.66,40.73,40.61,40.73,124500.0,31.2969,31.3507,31.2584,31.3507,124500.0
2014-12-09 14:50:00,40.72,40.79,40.69,40.76,156500.0,31.343,31.3969,31.32,31.3738,156500.0
2014-12-09 15:00:00,40.76,40.83,40.71,40.72,210200.0,31.3738,31.4277,31.3353,31.343,210200.0
2014-12-09 15:10:00,40.73,40.75,40.69,40.7,38500.0,31.3507,31.3661,31.32,31.3276,38500.0
2014-12-09 15:20:00,40.71,40.79,40.7,40.75,48300.0,31.3353,31.3969,31.3276,31.3661,48300.0
2014-12-09 15:30:00,40.75,40.75,40.68,40.73,85000.0,31.3661,31.3661,31.3123,31.3507,85000.0
2014-12-09 15:40:00,40.74,40.8,40.72,40.8,111700.0,31.3584,31.4046,31.343,31.4046,111700.0
2014-12-09 15:50:00,40.79,40.83,40.75,40.83,278300.0,31.3969,31.4277,31.3661,31.4277,278300.0
2014-12-10 09:30:00,40.75,40.82,40.49,40.74,124400.0,31.3661,31.42,31.166,31.3584,124400.0
2014-12-10 09:40:00,40.73,40.81,40.49,40.5,321500.0,31.3507,31.4123,31.166,31.1737,321500.0
2014-12-10 09:50:00,40.49,40.52,40.31,40.4,195000.0,31.166,31.1891,31.0275,31.0967,195000.0
2014-12-10 10:00:00,40.38,40.46,40.32,40.35,131800.0,31.0813,31.1429,31.0352,31.0582,131800.0
2014-12-10 10:10:00,40.34,40.47,40.31,40.47,89500.0,31.0505,31.1506,31.0275,31.1506,89500.0
2014-12-10 10:20:00,40.46,40.47,40.39,40.41,72500.0,31.1429,31.1506,31.089,31.1044,72500.0
2014-12-10 10:30:00,40.39,40.42,40.28,40.3,41700.0,31.089,31.1121,31.0044,31.0198,41700.0
2014-12-10 10:40:00,40.3,40.36,40.27,40.34,44400.0,31.0198,31.0659,30.9967,31.0505,44400.0
2014-12-10 10:50:00,40.33,40.51,40.31,40.5,68700.0,31.0429,31.1814,31.0275,31.1737,68700.0
2014-12-10 11:00:00,40.5,40.62,40.44,40.57,76500.0,31.1737,31.2661,31.1275,31.2276,76500.0
2014-12-10 11:10:00,40.55,40.55,40.41,40.41,50200.0,31.2122,31.2122,31.1044,31.1044,50200.0
2014-12-10 11:20:00,40.4,40.45,40.38,40.38,24600.0,31.0967,31.1352,31.0813,31.0813,24600.0
2014-12-10 11:30:00,40.37,40.41,40.33,40.38,51900.0,31.0736,31.1044,31.0429,31.0813,51900.0
2014-12-10 11:40:00,40.38,40.38,40.33,40.35,34900.0,31.0813,31.0813,31.0429,31.0582,34900.0
2014-12-10 11:50:00,40.34,40.38,40.29,40.3,31700.0,31.0505,31.0813,31.0121,31.0198,31700.0
2014-12-10 12:00:00,40.29,40.29,40.25,40.25,61100.0,31.0121,31.0121,30.9813,30.9813,61100.0
2014-12-10 12:10:00,40.25,40.31,40.22,40.27,45400.0,30.9813,31.0275,30.9582,30.9967,45400.0
2014-12-10 12:20:00,40.25,40.28,40.23,40.25,26200.0,30.9813,31.0044,30.9659,30.9813,26200.0
2014-12-10 12:30:00,40.26,40.34,40.2,40.29,24600.0,30.989,31.0505,30.9428,31.0121,24600.0
2014-12-10 12:40:00,40.3,40.38,40.3,40.35,44600.0,31.0198,31.0813,31.0198,31.0582,44600.0
2014-12-10 12:50:00,40.36,40.4,40.31,40.31,22700.0,31.0659,31.0967,31.0275,31.0275,22700.0
2014-12-10 13:00:00,40.31,40.32,40.26,40.29,20500.0,31.0275,31.0352,30.989,31.0121,20500.0
2014-12-10 13:10:00,40.29,40.35,40.29,40.29,26100.0,31.0121,31.0582,31.0121,31.0121,26100.0
2014-12-10 13:20:00,40.28,40.29,40.23,40.27,18900.0,31.0044,31.0121,30.9659,30.9967,18900.0
2014-12-10 13:30:00,40.27,40.27,40.16,40.19,40000.0,30.9967,30.9967,30.912,30.9351,40000.0
2014-12-10 13:40:00,40.18,40.18,40.03,40.03,43300.0,30.9274,30.9274,30.8119,30.8119,43300.0
2014-12-10 13:50:00,40.02,40.08,40.01,40.02,30800.0,30.8042,30.8504,30.7965,30.8042,30800.0
2014-12-10 14:00:00,40.01,40.05,39.95,40.04,42700.0,30.7965,30.8273,30.7504,30.8196,42700.0
2014-12-10 14:10:00,40.02,40.07,40.02,40.07,15100.0,30.8042,30.8427,30.8042,30.8427,15100.0
2014-12-10 14:20:00,40.07,40.07,39.96,39.99,38400.0,30.8427,30.8427,30.7581,30.7811,38400.0
2014-12-10 14:30:00,39.98,39.98,39.89,39.9,32700.0,30.7734,30.7734,30.7042,30.7119,32700.0
2014-12-10 14:40:00,39.89,40.01,39.89,39.97,41100.0,30.7042,30.7965,30.7042,30.7658,41100.0
2014-12-10 14:50:00,39.96,39.97,39.85,39.85,51000.0,30.7581,30.7658,30.6734,30.6734,51000.0
2014-12-10 15:00:00,39.83,39.87,39.77,39.8,466100.0,30.658,30.6888,30.6118,30.6349,466100.0
2014-12-10 15:10:00,39.8,39.81,39.72,39.72,406600.0,30.6349,30.6426,30.5733,30.5733,406600.0
2014-12-10 15:20:00,39.72,39.75,39.68,39.71,258300.0,30.5733,30.5964,30.5425,30.5656,258300.0
2014-12-10 15:30:00,39.71,39.73,39.61,39.63,306500.0,30.5656,30.581,30.4887,30.504,306500.0
2014-12-10 15:40:00,39.63,39.64,39.5,39.51,539500.0,30.504,30.5117,30.404,30.4117,539500.0
2014-12-10 15:50:00,39.51,39.58,39.48,39.5,828500.0,30.4117,30.4656,30.3886,30.404,828500.0
2014-12-11 09:30:00,39.54,39.94,39.54,39.94,35200.0,30.4348,30.7427,30.4348,30.7427,35200.0
2014-12-11 09:40:00,39.93,39.99,39.85,39.94,234700.0,30.735,30.7811,30.6734,30.7427,234700.0
2014-12-11 09:50:00,39.94,40.03,39.89,39.91,141600.0,30.7427,30.8119,30.7042,30.7196,141600.0
2014-12-11 10:00:00,39.91,39.96,39.84,39.87,104300.0,30.7196,30.7581,30.6657,30.6888,104300.0
2014-12-11 10:10:00,39.85,39.88,39.69,39.77,266200.0,30.6734,30.6965,30.5502,30.6118,266200.0
2014-12-11 10:20:00,39.76,39.88,39.69,39.75,68900.0,30.6041,30.6965,30.5502,30.5964,68900.0
2014-12-11 10:30:00,39.75,39.92,39.75,39.92,62200.0,30.5964,30.7273,30.5964,30.7273,62200.0
2014-12-11 10:40:00,39.93,39.93,39.83,39.85,42800.0,30.735,30.735,30.658,30.6734,42800.0
2014-12-11 10:50:00,39.85,39.9,39.77,39.83,64200.0,30.6734,30.7119,30.6118,30.658,64200.0
2014-12-11 11:00:00,39.82,39.88,39.75,39.76,21800.0,30.6503,30.6965,30.5964,30.6041,21800.0
2014-12-11 11:10:00,39.76,39.87,39.75,39.86,74200.0,30.6041,30.6888,30.5964,30.6811,74200.0
2014-12-11 11:20:00,39.87,39.93,39.85,39.85,29500.0,30.6888,30.735,30.6734,30.6734,29500.0
2014-12-11 11:30:00,39.86,39.93,39.86,39.91,29800.0,30.6811,30.735,30.6811,30.7196,29800.0
2014-12-11 11:40:00,39.93,39.94,39.88,39.89,27900.0,30.735,30.7427,30.6965,30.7042,27900.0
2014-12-11 11:50:00,39.9,40.01,39.89,39.99,31200.0,30.7119,30.7965,30.7042,30.7811,31200.0
2014-12-11 12:00:00,40.0,40.02,39.94,39.98,39200.0,30.7888,30.8042,30.7427,30.7734,39200.0
2014-12-11 12:10:00,39.98,40.01,39.96,39.98,23800.0,30.7734,30.7965,30.7581,30.7734,23800.0
2014-12-11 12:20:00,39.99,40.02,39.99,40.0,34200.0,30.7811,30.8042,30.7811,30.7888,34200.0
2014-12-11 12:30:00,40.0,40.01,39.99,40.01,10500.0,30.7888,30.7965,30.7811,30.7965,10500.0
2014-12-11 12:40:00,40.0,40.02,39.97,39.98,64700.0,30.7888,30.8042,30.7658,30.7734,64700.0
2014-12-11 12:50:00,39.99,40.0,39.92,39.92,73500.0,30.7811,30.7888,30.7273,30.7273,73500.0
2014-12-11 13:00:00,39.92,39.92,39.86,39.87,28000.0,30.7273,30.7273,30.6811,30.6888,28000.0
2014-12-11 13:10:00,39.86,39.87,39.83,39.86,37700.0,30.6811,30.6888,30.658,30.6811,37700.0
2014-12-11 13:20:00,39.86,39.89,39.84,39.86,22700.0,30.6811,30.7042,30.6657,30.6811,22700.0
2014-12-11 13:30:00,39.85,39.89,39.83,39.85,30200.0,30.6734,30.7042,30.658,30.6734,30200.0
2014-12-11 13:40:00,39.86,39.91,39.86,39.9,25500.0,30.6811,30.7196,30.6811,30.7119,25500.0
2014-12-11 13:50:00,39.91,39.92,39.82,39.82,48500.0,30.7196,30.7273,30.6503,30.6503,48500.0
2014-12-11 14:00:00,39.82,39.88,39.8,39.84,52700.0,30.6503,30.6965,30.6349,30.6657,52700.0
2014-12-11 14:10:00,39.84,39.85,39.77,39.79,57500.0,30.6657,30.6734,30.6118,30.6272,57500.0
2014-12-11 14:20:00,39.79,39.82,39.71,39.71,45500.0,30.6272,30.6503,30.5656,30.5656,45500.0
2014-12-11 14:30:00,39.72,39.77,39.68,39.76,28000.0,30.5733,30.6118,30.5425,30.6041,28000.0
2014-12-11 14:40:00,39.77,39.79,39.67,39.68,84000.0,30.6118,30.6272,30.5348,30.5425,84000.0
2014-12-11 14:50:00,39.68,39.72,39.64,39.66,41700.0,30.5425,30.5733,30.5117,30.5271,41700.0
2014-12-11 15:00:00,39.66,39.76,39.66,39.7,117700.0,30.5271,30.6041,30.5271,30.5579,117700.0
2014-12-11 15:10:00,39.7,39.83,39.69,39.79,75400.0,30.5579,30.658,30.5502,30.6272,75400.0
2014-12-11 15:20:00,39.79,39.85,39.77,39.81,52400.0,30.6272,30.6734,30.6118,30.6426,52400.0
2014-12-11 15:30:00,39.8,39.84,39.73,39.74,66000.0,30.6349,30.6657,30.581,30.5887,66000.0
2014-12-11 15:40:00,39.74,39.79,39.61,39.61,115800.0,30.5887,30.6272,30.4887,30.4887,115800.0
2014-12-11 15:50:00,39.61,39.67,39.54,39.64,248600.0,30.4887,30.5348,30.4348,30.5117,248600.0
2014-12-12 09:30:00,39.35,39.51,39.28,39.4,192100.0,30.2885,30.4117,30.2346,30.327,192100.0
2014-12-12 09:40:00,39.41,39.52,39.35,39.39,127600.0,30.3347,30.4194,30.2885,30.3193,127600.0
2014-12-12 09:50:00,39.38,39.56,39.38,39.56,66600.0,30.3116,30.4502,30.3116,30.4502,66600.0
2014-12-12 10:00:00,39.57,39.57,39.39,39.43,305100.0,30.4579,30.4579,30.3193,30.3501,305100.0
2014-12-12 10:10:00,39.43,39.45,39.2,39.23,214200.0,30.3501,30.3655,30.1731,30.1962,214200.0
2014-12-12 10:20:00,39.23,39.35,39.21,39.26,233800.0,30.1962,30.2885,30.1808,30.2192,233800.0
2014-12-12 10:30:00,39.25,39.34,39.23,39.23,95300.0,30.2116,30.2808,30.1962,30.1962,95300.0
2014-12-12 10:40:00,39.24,39.28,39.18,39.2,170700.0,30.2039,30.2346,30.1577,30.1731,170700.0
2014-12-12 10:50:00,39.19,39.21,39.09,39.1,55100.0,30.1654,30.1808,30.0884,30.0961,55100.0
2014-12-12 11:00:00,39.1,39.13,39.01,39.11,178500.0,30.0961,30.1192,30.0268,30.1038,178500.0
2014-12-12 11:10:00,39.11,39.22,39.11,39.18,68700.0,30.1038,30.1885,30.1038,30.1577,68700.0
2014-12-12 11:20:00,39.18,39.23,39.09,39.11,120100.0,30.1577,30.1962,30.0884,30.1038,120100.0
2014-12-12 11:30:00,39.12,39.17,39.09,39.15,119900.0,30.1115,30.15,30.0884,30.1346,119900.0
2014-12-12 11:40:00,39.16,39.16,39.09,39.1,63800.0,30.1423,30.1423,30.0884,30.0961,63800.0
2014-12-12 11:50:00,39.1,39.14,39.07,39.09,148400.0,30.0961,30.1269,30.073,30.0884,148400.0
2014-12-12 12:00:00,39.1,39.15,39.09,39.1,50100.0,30.0961,30.1346,30.0884,30.0961,50100.0
2014-12-12 12:10:00,39.12,39.12,39.07,39.1,31000.0,30.1115,30.1115,30.073,30.0961,31000.0
2014-12-12 12:20:00,39.11,39.26,39.1,39.26,107200.0,30.1038,30.2192,30.0961,30.2192,107200.0
2014-12-12 12:30:00,39.25,39.28,39.17,39.23,66700.0,30.2116,30.2346,30.15,30.1962,66700.0
2014-12-12 12:40:00,39.24,39.26,39.18,39.26,25600.0,30.2039,30.2192,30.1577,30.2192,25600.0
2014-12-12 12:50:00,39.26,39.27,39.2,39.23,55400.0,30.2192,30.2269,30.1731,30.1962,55400.0
2014-12-12 13:00:00,39.23,39.33,39.18,39.33,36000.0,30.1962,30.2731,30.1577,30.2731,36000.0
2014-12-12 13:10:00,39.33,39.43,39.27,39.42,97300.0,30.2731,30.3501,30.2269,30.3424,97300.0
2014-12-12 13:20:00,39.42,39.44,39.35,39.36,33700.0,30.3424,30.3578,30.2885,30.2962,33700.0
2014-12-12 13:30:00,39.36,39.37,39.29,39.35,39700.0,30.2962,30.3039,30.2423,30.2885,39700.0
2014-12-12 13:40:00,39.35,39.37,39.31,39.35,113600.0,30.2885,30.3039,30.2577,30.2885,113600.0
2014-12-12 13:50:00,39.35,39.42,39.34,39.36,124500.0,30.2885,30.3424,30.2808,30.2962,124500.0
2014-12-12 14:00:00,39.35,39.36,39.32,39.33,23100.0,30.2885,30.2962,30.2654,30.2731,23100.0
2014-12-12 14:10:00,39.33,39.33,39.25,39.26,26200.0,30.2731,30.2731,30.2116,30.2192,26200.0
2014-12-12 14:20:00,39.27,39.34,39.25,39.25,51200.0,30.2269,30.2808,30.2116,30.2116,51200.0
2014-12-12 14:30:00,39.24,39.27,39.22,39.26,29900.0,30.2039,30.2269,30.1885,30.2192,29900.0
2014-12-12 14:40:00,39.26,39.27,39.2,39.26,66800.0,30.2192,30.2269,30.1731,30.2192,66800.0
2014-12-12 14:50:00,39.26,39.31,39.24,39.31,25500.0,30.2192,30.2577,30.2039,30.2577,25500.0
2014-12-12 15:00:00,39.32,39.36,39.28,39.33,53600.0,30.2654,30.2962,30.2346,30.2731,53600.0
2014-12-12 15:10:00,39.34,39.35,39.28,39.32,83600.0,30.2808,30.2885,30.2346,30.2654,83600.0
2014-12-12 15:20:00,39.32,39.33,39.21,39.26,187500.0,30.2654,30.2731,30.1808,30.2192,187500.0
2014-12-12 15:30:00,39.26,39.26,39.11,39.12,155300.0,30.2192,30.2192,30.1038,30.1115,155300.0
2014-12-12 15:40:00,39.11,39.17,39.06,39.13,309500.0,30.1038,30.15,30.0653,30.1192,309500.0
2014-12-12 15:50:00,39.12,39.18,39.09,39.1,1042600.0,30.1115,30.1577,30.0884,30.0961,1042600.0
2014-12-15 09:30:00,39.38,39.5,39.19,39.26,167700.0,30.3116,30.404,30.1654,30.2192,167700.0
2014-12-15 09:40:00,39.25,39.41,39.24,39.35,221300.0,30.2116,30.3347,30.2039,30.2885,221300.0
2014-12-15 09:50:00,39.35,39.35,39.23,39.26,96500.0,30.2885,30.2885,30.1962,30.2192,96500.0
2014-12-15 10:00:00,39.26,39.28,39.13,39.19,331400.0,30.2192,30.2346,30.1192,30.1654,331400.0
2014-12-15 10:10:00,39.18,39.22,39.1,39.1,176200.0,30.1577,30.1885,30.0961,30.0961,176200.0
2014-12-15 10:20:00,39.09,39.09,38.96,39.01,112900.0,30.0884,30.0884,29.9883,30.0268,112900.0
2014-12-15 10:30:00,39.01,39.06,38.95,38.98,201900.0,30.0268,30.0653,29.9806,30.0037,201900.0
2014-12-15 10:40:00,38.99,39.03,38.86,38.91,155700.0,30.0114,30.0422,29.9114,29.9498,155700.0
2014-12-15 10:50:00,38.91,39.0,38.91,38.92,140600.0,29.9498,30.0191,29.9498,29.9575,140600.0
2014-12-15 11:00:00,38.91,38.93,38.77,38.85,248300.0,29.9498,29.9652,29.8421,29.9037,248300.0
2014-12-15 11:10:00,38.84,38.86,38.73,38.79,119400.0,29.896,29.9114,29.8113,29.8575,119400.0
2014-12-15 11:20:00,38.79,38.84,38.73,38.77,173500.0,29.8575,29.896,29.8113,29.8421,173500.0
2014-12-15 11:30:00,38.76,38.87,38.75,38.76,115100.0,29.8344,29.9191,29.8267,29.8344,115100.0
2014-12-15 11:40:00,38.76,38.77,38.69,38.72,217400.0,29.8344,29.8421,29.7805,29.8036,217400.0
2014-12-15 11:50:00,38.71,38.75,38.62,38.66,184400.0,29.7959,29.8267,29.7266,29.7574,184400.0
2014-12-15 12:00:00,38.66,38.88,38.66,38.85,111700.0,29.7574,29.9268,29.7574,29.9037,111700.0
2014-12-15 12:10:00,38.85,38.92,38.83,38.89,123600.0,29.9037,29.9575,29.8883,29.9345,123600.0
2014-12-15 12:20:00,38.89,39.04,38.88,39.02,108400.0,29.9345,30.0499,29.9268,30.0345,108400.0
2014-12-15 12:30:00,39.03,39.05,38.91,39.01,189100.0,30.0422,30.0576,29.9498,30.0268,189100.0
2014-12-15 12:40:00,39.0,39.01,38.93,38.98,87000.0,30.0191,30.0268,29.9652,30.0037,87000.0
2014-12-15 12:50:00,38.98,39.06,38.96,39.02,133100.0,30.0037,30.0653,29.9883,30.0345,133100.0
2014-12-15 13:00:00,39.02,39.04,38.93,38.94,81000.0,30.0345,30.0499,29.9652,29.9729,81000.0
2014-12-15 13:10:00,38.93,38.95,38.82,38.87,81600.0,29.9652,29.9806,29.8806,29.9191,81600.0
2014-12-15 13:20:00,38.87,38.92,38.82,38.83,55600.0,29.9191,29.9575,29.8806,29.8883,55600.0
2014-12-15 13:30:00,38.83,38.86,38.75,38.82,94300.0,29.8883,29.9114,29.8267,29.8806,94300.0
2014-12-15 13:40:00,38.82,38.85,38.76,38.77,55900.0,29.8806,29.9037,29.8344,29.8421,55900.0
2014-12-15 13:50:00,38.76,38.83,38.74,38.8,59200.0,29.8344,29.8883,29.819,29.8652,59200.0
2014-12-15 14:00:00,38.8,38.84,38.77,38.77,238000.0,29.8652,29.896,29.8421,29.8421,238000.0
2014-12-15 14:10:00,38.77,38.79,38.74,38.75,90100.0,29.8421,29.8575,29.819,29.8267,90100.0
2014-12-15 14:20:00,38.75,38.91,38.72,38.89,274500.0,29.8267,29.9498,29.8036,29.9345,274500.0
2014-12-15 14:30:00,38.87,38.92,38.79,38.87,135700.0,29.9191,29.9575,29.8575,29.9191,135700.0
2014-12-15 14:40:00,38.87,38.87,38.68,38.7,141600.0,29.9191,29.9191,29.7728,29.7882,141600.0
2014-12-15 14:50:00,38.69,38.73,38.68,38.71,82600.0,29.7805,29.8113,29.7728,29.7959,82600.0
2014-12-15 15:00:00,38.71,38.87,38.7,38.85,116600.0,29.7959,29.9191,29.7882,29.9037,116600.0
2014-12-15 15:10:00,38.86,38.94,38.84,38.85,81700.0,29.9114,29.9729,29.896,29.9037,81700.0
2014-12-15 15:20:00,38.84,38.92,38.8,38.81,88000.0,29.896,29.9575,29.8652,29.8729,88000.0
2014-12-15 15:30:00,38.8,38.9,38.78,38.87,154800.0,29.8652,29.9422,29.8498,29.9191,154800.0
2014-12-15 15:40:00,38.86,38.86,38.75,38.82,253500.0,29.9114,29.9114,29.8267,29.8806,253500.0
2014-12-15 15:50:00,38.81,38.82,38.75,38.76,601400.0,29.8729,29.8806,29.8267,29.8344,601400.0
2014-12-16 09:30:00,38.59,38.61,38.43,38.52,159100.0,29.7035,29.7189,29.5804,29.6497,159100.0
2014-12-16 09:40:00,38.54,38.76,38.51,38.76,121500.0,29.6651,29.8344,29.642,29.8344,121500.0
2014-12-16 09:50:00,38.78,38.89,38.67,38.72,271300.0,29.8498,29.9345,29.7651,29.8036,271300.0
2014-12-16 10:00:00,38.72,38.86,38.7,38.83,681200.0,29.8036,29.9114,29.7882,29.8883,681200.0
2014-12-16 10:10:00,38.82,39.0,38.79,38.98,772900.0,29.8806,30.0191,29.8575,30.0037,772900.0
2014-12-16 10:20:00,38.97,39.02,38.91,38.96,132400.0,29.996,30.0345,29.9498,29.9883,132400.0
2014-12-16 10:30:00,38.96,38.96,38.85,38.89,419000.0,29.9883,29.9883,29.9037,29.9345,419000.0
2014-12-16 10:40:00,38.89,39.0,38.8,38.91,88100.0,29.9345,30.0191,29.8652,29.9498,88100.0
2014-12-16 10:50:00,38.91,39.12,38.91,39.05,73800.0,29.9498,30.1115,29.9498,30.0576,73800.0
2014-12-16 11:00:00,39.05,39.07,39.0,39.02,77700.0,30.0576,30.073,30.0191,30.0345,77700.0
2014-12-16 11:10:00,39.02,39.25,39.0,39.25,52300.0,30.0345,30.2116,30.0191,30.2116,52300.0
2014-12-16 11:20:00,39.26,39.35,39.2,39.32,118800.0,30.2192,30.2885,30.1731,30.2654,118800.0
2014-12-16 11:30:00,39.31,39.37,39.29,39.29,101000.0,30.2577,30.3039,30.2423,30.2423,101000.0
2014-12-16 11:40:00,39.3,39.34,39.25,39.26,52200.0,30.25,30.2808,30.2116,30.2192,52200.0
2014-12-16 11:50:00,39.26,39.28,39.12,39.14,53900.0,30.2192,30.2346,30.1115,30.1269,53900.0
2014-12-16 12:00:00,39.16,39.2,39.1,39.12,63200.0,30.1423,30.1731,30.0961,30.1115,63200.0
2014-12-16 12:10:00,39.12,39.16,39.06,39.1,45000.0,30.1115,30.1423,30.0653,30.0961,45000.0
2014-12-16 12:20:00,39.1,39.12,39.06,39.07,42400.0,30.0961,30.1115,30.0653,30.073,42400.0
2014-12-16 12:30:00,39.07,39.11,39.05,39.1,50200.0,30.073,30.1038,30.0576,30.0961,50200.0
2014-12-16 12:40:00,39.11,39.11,38.96,39.1,46600.0,30.1038,30.1038,29.9883,30.0961,46600.0
2014-12-16 12:50:00,39.09,39.12,38.98,38.98,35800.0,30.0884,30.1115,30.0037,30.0037,35800.0
2014-12-16 13:00:00,38.98,39.03,38.95,38.97,35500.0,30.0037,30.0422,29.9806,29.996,35500.0
2014-12-16 13:10:00,38.97,38.97,38.88,38.9,63600.0,29.996,29.996,29.9268,29.9422,63600.0
2014-12-16 13:20:00,38.9,38.93,38.89,38.91,31000.0,29.9422,29.9652,29.9345,29.9498,31000.0
2014-12-16 13:30:00,38.91,39.0,38.86,39.0,52500.0,29.9498,30.0191,29.9114,30.0191,52500.0
2014-12-16 13:40:00,39.01,39.11,38.99,39.08,59700.0,30.0268,30.1038,30.0114,30.0807,59700.0
2014-12-16 13:50:00,39.08,39.17,39.06,39.06,37700.0,30.0807,30.15,30.0653,30.0653,37700.0
2014-12-16 14:00:00,39.06,39.18,39.06,39.17,46300.0,30.0653,30.1577,30.0653,30.15,46300.0
2014-12-16 14:10:00,39.17,39.19,39.1,39.14,43300.0,30.15,30.1654,30.0961,30.1269,43300.0
2014-12-16 14:20:00,39.15,39.18,39.13,39.15,26800.0,30.1346,30.1577,30.1192,30.1346,26800.0
2014-12-16 14:30:00,39.15,39.19,39.11,39.13,47400.0,30.1346,30.1654,30.1038,30.1192,47400.0
2014-12-16 14:40:00,39.13,39.19,39.12,39.15,112900.0,30.1192,30.1654,30.1115,30.1346,112900.0
2014-12-16 14:50:00,39.14,39.14,39.0,39.02,320100.0,30.1269,30.1269,30.0191,30.0345,320100.0
2014-12-16 15:00:00,39.01,39.1,38.98,39.03,88200.0,30.0268,30.0961,30.0037,30.0422,88200.0
2014-12-16 15:10:00,39.03,39.08,39.01,39.07,54100.0,30.0422,30.0807,30.0268,30.073,54100.0
2014-12-16 15:20:00,39.07,39.09,38.95,39.02,43100.0,30.073,30.0884,29.9806,30.0345,43100.0
2014-12-16 15:30:00,39.01,39.07,38.92,38.93,99300.0,30.0268,30.073,29.9575,29.9652,99300.0
2014-12-16 15:40:00,38.92,39.0,38.84,38.99,199300.0,29.9575,30.0191,29.896,30.0114,199300.0
2014-12-16 15:50:00,39.0,39.0,38.83,38.84,236800.0,30.0191,30.0191,29.8883,29.896,236800.0
2014-12-17 09:30:00,38.93,39.06,38.72,39.05,229100.0,29.9652,30.0653,29.8036,30.0576,229100.0
2014-12-17 09:40:00,39.06,39.27,39.05,39.07,128600.0,30.0653,30.2269,30.0576,30.073,128600.0
2014-12-17 09:50:00,39.07,39.15,39.05,39.1,75600.0,30.073,30.1346,30.0576,30.0961,75600.0
2014-12-17 10:00:00,39.11,39.11,38.92,38.92,497800.0,30.1038,30.1038,29.9575,29.9575,497800.0
2014-12-17 10:10:00,38.93,39.02,38.93,38.94,143800.0,29.9652,30.0345,29.9652,29.9729,143800.0
2014-12-17 10:20:00,38.96,38.96,38.85,38.86,74200.0,29.9883,29.9883,29.9037,29.9114,74200.0
2014-12-17 10:30:00,38.86,38.96,38.79,38.96,92000.0,29.9114,29.9883,29.8575,29.9883,92000.0
2014-12-17 10:40:00,38.95,39.0,38.87,38.97,49200.0,29.9806,30.0191,29.9191,29.996,49200.0
2014-12-17 10:50:00,38.97,38.99,38.93,38.96,109500.0,29.996,30.0114,29.9652,29.9883,109500.0
2014-12-17 11:00:00,38.96,39.0,38.93,38.94,91400.0,29.9883,30.0191,29.9652,29.9729,91400.0
2014-12-17 11:10:00,38.95,39.03,38.94,39.03,41700.0,29.9806,30.0422,29.9729,30.0422,41700.0
2014-12-17 11:20:00,39.03,39.18,39.01,39.14,24900.0,30.0422,30.1577,30.0268,30.1269,24900.0
2014-12-17 11:30:00,39.15,39.31,39.14,39.31,154800.0,30.1346,30.2577,30.1269,30.2577,154800.0
2014-12-17 11:40:00,39.31,39.38,39.29,39.32,76100.0,30.2577,30.3116,30.2423,30.2654,76100.0
2014-12-17 11:50:00,39.33,39.51,39.28,39.48,82800.0,30.2731,30.4117,30.2346,30.3886,82800.0
2014-12-17 12:00:00,39.48,39.51,39.38,39.44,335200.0,30.3886,30.4117,30.3116,30.3578,335200.0
2014-12-17 12:10:00,39.44,39.44,39.34,39.34,53200.0,30.3578,30.3578,30.2808,30.2808,53200.0
2014-12-17 12:20:00,39.34,39.35,39.25,39.26,51300.0,30.2808,30.2885,30.2116,30.2192,51300.0
2014-12-17 12:30:00,39.26,39.33,39.26,39.29,41300.0,30.2192,30.2731,30.2192,30.2423,41300.0
2014-12-17 12:40:00,39.28,39.32,39.27,39.3,38900.0,30.2346,30.2654,30.2269,30.25,38900.0
2014-12-17 12:50:00,39.3,39.35,39.28,39.29,31300.0,30.25,30.2885,30.2346,30.2423,31300.0
2014-12-17 13:00:00,39.29,39.33,39.28,39.32,21300.0,30.2423,30.2731,30.2346,30.2654,21300.0
2014-12-17 13:10:00,39.33,39.36,39.31,39.35,22300.0,30.2731,30.2962,30.2577,30.2885,22300.0
2014-12-17 13:20:00,39.34,39.35,39.3,39.34,26200.0,30.2808,30.2885,30.25,30.2808,26200.0
2014-12-17 13:30:00,39.36,39.37,39.32,39.34,24100.0,30.2962,30.3039,30.2654,30.2808,24100.0
2014-12-17 13:40:00,39.34,39.34,39.24,39.27,24300.0,30.2808,30.2808,30.2039,30.2269,24300.0
2014-12-17 13:50:00,39.26,39.29,39.24,39.29,96900.0,30.2192,30.2423,30.2039,30.2423,96900.0
2014-12-17 14:00:00,39.29,39.49,39.11,39.35,620500.0,30.2423,30.3963,30.1038,30.2885,620500.0
2014-12-17 14:10:00,39.34,39.43,39.31,39.35,497000.0,30.2808,30.3501,30.2577,30.2885,497000.0
2014-12-17 14:20:00,39.34,39.43,39.31,39.36,538200.0,30.2808,30.3501,30.2577,30.2962,538200.0
2014-12-17 14:30:00,39.36,39.55,39.3,39.53,182800.0,30.2962,30.4425,30.25,30.4271,182800.0
2014-12-17 14:40:00,39.54,39.54,39.37,39.39,248400.0,30.4348,30.4348,30.3039,30.3193,248400.0
2014-12-17 14:50:00,39.39,39.56,39.35,39.46,324400.0,30.3193,30.4502,30.2885,30.3732,324400.0
2014-12-17 15:00:00,39.47,39.56,39.44,39.55,374200.0,30.3809,30.4502,30.3578,30.4425,374200.0
2014-12-17 15:10:00,39.55,39.7,39.55,39.7,156000.0,30.4425,30.5579,30.4425,30.5579,156000.0
2014-12-17 15:20:00,39.71,39.77,39.64,39.76,157000.0,30.5656,30.6118,30.5117,30.6041,157000.0
2014-12-17 15:30:00,39.77,39.79,39.69,39.7,359500.0,30.6118,30.6272,30.5502,30.5579,359500.0
2014-12-17 15:40:00,39.71,39.79,39.7,39.75,231700.0,30.5656,30.6272,30.5579,30.5964,231700.0
2014-12-17 15:50:00,39.75,39.82,39.67,39.81,628600.0,30.5964,30.6503,30.5348,30.6426,628600.0
2014-12-18 09:30:00,40.06,40.48,40.06,40.47,394100.0,30.835,31.1583,30.835,31.1506,394100.0
2014-12-18 09:40:00,40.47,40.5,40.22,40.24,95300.0,31.1506,31.1737,30.9582,30.9736,95300.0
2014-12-18 09:50:00,40.24,40.34,40.21,40.31,65200.0,30.9736,31.0505,30.9505,31.0275,65200.0
2014-12-18 10:00:00,40.29,40.3,40.18,40.23,154200.0,31.0121,31.0198,30.9274,30.9659,154200.0
2014-12-18 10:10:00,40.23,40.27,40.18,40.18,183100.0,30.9659,30.9967,30.9274,30.9274,183100.0
2014-12-18 10:20:00,40.18,40.25,40.17,40.23,59800.0,30.9274,30.9813,30.9197,30.9659,59800.0
2014-12-18 10:30:00,40.24,40.29,40.19,40.2,62600.0,30.9736,31.0121,30.9351,30.9428,62600.0
2014-12-18 10:40:00,40.19,40.3,40.17,40.29,55400.0,30.9351,31.0198,30.9197,31.0121,55400.0
2014-12-18 10:50:00,40.29,40.3,40.2,40.2,60200.0,31.0121,31.0198,30.9428,30.9428,60200.0
2014-12-18 11:00:00,40.19,40.19,40.09,40.12,52100.0,30.9351,30.9351,30.8581,30.8812,52100.0
2014-12-18 11:10:00,40.13,40.22,40.11,40.22,83500.0,30.8889,30.9582,30.8735,30.9582,83500.0
2014-12-18 11:20:00,40.22,40.25,40.19,40.19,36200.0,30.9582,30.9813,30.9351,30.9351,36200.0
2014-12-18 11:30:00,40.2,40.23,40.17,40.23,47800.0,30.9428,30.9659,30.9197,30.9659,47800.0
2014-12-18 11:40:00,40.22,40.22,40.15,40.18,26500.0,30.9582,30.9582,30.9043,30.9274,26500.0
2014-12-18 11:50:00,40.18,40.28,40.16,40.28,67400.0,30.9274,31.0044,30.912,31.0044,67400.0
2014-12-18 12:00:00,40.28,40.4,40.27,40.38,49000.0,31.0044,31.0967,30.9967,31.0813,49000.0
2014-12-18 12:10:00,40.38,40.39,40.33,40.37,25100.0,31.0813,31.089,31.0429,31.0736,25100.0
2014-12-18 12:20:00,40.36,40.37,40.32,40.35,31300.0,31.0659,31.0736,31.0352,31.0582,31300.0
2014-12-18 12:30:00,40.34,40.38,40.31,40.37,27100.0,31.0505,31.0813,31.0275,31.0736,27100.0
2014-12-18 12:40:00,40.37,40.43,40.37,40.42,22600.0,31.0736,31.1198,31.0736,31.1121,22600.0
2014-12-18 12:50:00,40.42,40.43,40.38,40.4,38300.0,31.1121,31.1198,31.0813,31.0967,38300.0
2014-12-18 13:00:00,40.4,40.45,40.38,40.42,86900.0,31.0967,31.1352,31.0813,31.1121,86900.0
2014-12-18 13:10:00,40.42,40.43,40.39,40.42,57600.0,31.1121,31.1198,31.089,31.1121,57600.0
2014-12-18 13:20:00,40.42,40.45,40.4,40.44,47900.0,31.1121,31.1352,31.0967,31.1275,47900.0
2014-12-18 13:30:00,40.44,40.45,40.4,40.41,15100.0,31.1275,31.1352,31.0967,31.1044,15100.0
2014-12-18 13:40:00,40.4,40.46,40.4,40.44,32300.0,31.0967,31.1429,31.0967,31.1275,32300.0
2014-12-18 13:50:00,40.44,40.48,40.43,40.46,26600.0,31.1275,31.1583,31.1198,31.1429,26600.0
2014-12-18 14:00:00,40.46,40.46,40.4,40.41,28400.0,31.1429,31.1429,31.0967,31.1044,28400.0
2014-12-18 14:10:00,40.41,40.42,40.38,40.41,51200.0,31.1044,31.1121,31.0813,31.1044,51200.0
2014-12-18 14:20:00,40.4,40.4,40.28,40.28,74400.0,31.0967,31.0967,31.0044,31.0044,74400.0
2014-12-18 14:30:00,40.26,40.29,40.23,40.28,36600.0,30.989,31.0121,30.9659,31.0044,36600.0
2014-12-18 14:40:00,40.27,40.31,40.24,40.26,56900.0,30.9967,31.0275,30.9736,30.989,56900.0
2014-12-18 14:50:00,40.27,40.37,40.27,40.37,56000.0,30.9967,31.0736,30.9967,31.0736,56000.0
2014-12-18 15:00:00,40.37,40.41,40.33,40.36,88700.0,31.0736,31.1044,31.0429,31.0659,88700.0
2014-12-18 15:10:00,40.36,40.44,40.36,40.4,72800.0,31.0659,31.1275,31.0659,31.0967,72800.0
2014-12-18 15:20:00,40.4,40.41,40.31,40.39,84800.0,31.0967,31.1044,31.0275,31.089,84800.0
2014-12-18 15:30:00,40.38,40.43,40.38,40.41,133900.0,31.0813,31.1198,31.0813,31.1044,133900.0
2014-12-18 15:40:00,40.4,40.45,40.4,40.42,179800.0,31.0967,31.1352,31.0967,31.1121,179800.0
2014-12-18 15:50:00,40.43,40.53,40.4,40.53,516700.0,31.1198,31.1968,31.0967,31.1968,516700.0
2014-12-19 09:30:00,40.4,40.4,40.16,40.23,152000.0,31.2512,31.2512,31.0655,31.1197,152000.0
2014-12-19 09:40:00,40.22,40.28,40.16,40.27,95200.0,31.1119,31.1584,31.0655,31.1506,95200.0
2014-12-19 09:50:00,40.26,40.34,40.22,40.32,148200.0,31.1429,31.2048,31.1119,31.1893,148200.0
2014-12-19 10:00:00,40.32,40.37,40.28,40.31,68500.0,31.1893,31.228,31.1584,31.1816,68500.0
2014-12-19 10:10:00,40.3,40.33,40.19,40.2,62800.0,31.1738,31.197,31.0887,31.0965,62800.0
2014-12-19 10:20:00,40.19,40.21,40.1,40.14,48300.0,31.0887,31.1042,31.0191,31.0501,48300.0
2014-12-19 10:30:00,40.14,40.14,40.07,40.1,23500.0,31.0501,31.0501,30.9959,31.0191,23500.0
2014-12-19 10:40:00,40.11,40.17,40.04,40.05,35500.0,31.0269,31.0733,30.9727,30.9804,35500.0
2014-12-19 10:50:00,40.06,40.12,40.05,40.12,32900.0,30.9882,31.0346,30.9804,31.0346,32900.0
2014-12-19 11:00:00,40.11,40.11,40.05,40.05,29500.0,31.0269,31.0269,30.9804,30.9804,29500.0
2014-12-19 11:10:00,40.06,40.12,40.05,40.08,19700.0,30.9882,31.0346,30.9804,31.0037,19700.0
2014-12-19 11:20:00,40.07,40.13,40.06,40.1,36600.0,30.9959,31.0423,30.9882,31.0191,36600.0
2014-12-19 11:30:00,40.1,40.11,40.07,40.1,18200.0,31.0191,31.0269,30.9959,31.0191,18200.0
2014-12-19 11:40:00,40.12,40.14,40.09,40.1,20200.0,31.0346,31.0501,31.0114,31.0191,20200.0
2014-12-19 11:50:00,40.1,40.11,40.09,40.09,7600.0,31.0191,31.0269,31.0114,31.0114,7600.0
2014-12-19 12:00:00,40.08,40.1,40.04,40.08,29900.0,31.0037,31.0191,30.9727,31.0037,29900.0
2014-12-19 12:10:00,40.08,40.09,40.03,40.03,29900.0,31.0037,31.0114,30.965,30.965,29900.0
2014-12-19 12:20:00,40.03,40.04,39.97,39.99,16300.0,30.965,30.9727,30.9186,30.934,16300.0
2014-12-19 12:30:00,39.98,40.01,39.97,40.01,18500.0,30.9263,30.9495,30.9186,30.9495,18500.0
2014-12-19 12:40:00,40.01,40.06,40.01,40.06,21600.0,30.9495,30.9882,30.9495,30.9882,21600.0
2014-12-19 12:50:00,40.06,40.1,40.06,40.07,30800.0,30.9882,31.0191,30.9882,30.9959,30800.0
2014-12-19 13:00:00,40.08,40.12,40.06,40.11,21600.0,31.0037,31.0346,30.9882,31.0269,21600.0
2014-12-19 13:10:00,40.1,40.12,40.09,40.1,9900.0,31.0191,31.0346,31.0114,31.0191,9900.0
2014-12-19 13:20:00,40.09,40.09,40.07,40.09,14700.0,31.0114,31.0114,30.9959,31.0114,14700.0
2014-12-19 13:30:00,40.08,40.11,40.06,40.07,21000.0,31.0037,31.0269,30.9882,30.9959,21000.0
2014-12-19 13:40:00,40.08,40.15,40.08,40.14,37800.0,31.0037,31.0578,31.0037,31.0501,37800.0
2014-12-19 13:50:00,40.15,40.21,40.15,40.2,49800.0,31.0578,31.1042,31.0578,31.0965,49800.0
2014-12-19 14:00:00,40.21,40.26,40.19,40.26,25400.0,31.1042,31.1429,31.0887,31.1429,25400.0
2014-12-19 14:10:00,40.26,40.27,40.24,40.25,29600.0,31.1429,31.1506,31.1274,31.1352,29600.0
2014-12-19 14:20:00,40.25,40.25,40.21,40.23,32800.0,31.1352,31.1352,31.1042,31.1197,32800.0
2014-12-19 14:30:00,40.22,40.27,40.21,40.27,10400.0,31.1119,31.1506,31.1042,31.1506,10400.0
2014-12-19 14:40:00,40.27,40.34,40.27,40.34,46400.0,31.1506,31.2048,31.1506,31.2048,46400.0
2014-12-19 14:50:00,40.34,40.36,40.32,40.33,38900.0,31.2048,31.2202,31.1893,31.197,38900.0
2014-12-19 15:00:00,40.33,40.34,40.25,40.27,59800.0,31.197,31.2048,31.1352,31.1506,59800.0
2014-12-19 15:10:00,40.27,40.27,40.18,40.2,207100.0,31.1506,31.1506,31.081,31.0965,207100.0
2014-12-19 15:20:00,40.22,40.27,40.2,40.27,55000.0,31.1119,31.1506,31.0965,31.1506,55000.0
2014-12-19 15:30:00,40.28,40.3,40.24,40.3,103800.0,31.1584,31.1738,31.1274,31.1738,103800.0
2014-12-19 15:40:00,40.3,40.3,40.24,40.24,216600.0,31.1738,31.1738,31.1274,31.1274,216600.0
2014-12-19 15:50:00,40.24,40.25,40.15,40.15,826100.0,31.1274,31.1352,31.0578,31.0578,826100.0
2014-12-22 09:30:00,40.23,40.32,40.15,40.15,99400.0,31.1197,31.1893,31.0578,31.0578,99400.0
2014-12-22 09:40:00,40.15,40.23,40.13,40.14,110900.0,31.0578,31.1197,31.0423,31.0501,110900.0
2014-12-22 09:50:00,40.15,40.15,40.06,40.07,47700.0,31.0578,31.0578,30.9882,30.9959,47700.0
2014-12-22 10:00:00,40.07,40.18,40.04,40.14,80600.0,30.9959,31.081,30.9727,31.0501,80600.0
2014-12-22 10:10:00,40.13,40.25,40.12,40.21,51000.0,31.0423,31.1352,31.0346,31.1042,51000.0
2014-12-22 10:20:00,40.22,40.35,40.2,40.3,48200.0,31.1119,31.2125,31.0965,31.1738,48200.0
2014-12-22 10:30:00,40.31,40.36,40.29,40.34,20300.0,31.1816,31.2202,31.1661,31.2048,20300.0
2014-12-22 10:40:00,40.34,40.34,40.16,40.16,75300.0,31.2048,31.2048,31.0655,31.0655,75300.0
2014-12-22 10:50:00,40.16,40.19,40.14,40.16,16200.0,31.0655,31.0887,31.0501,31.0655,16200.0
2014-12-22 11:00:00,40.15,40.15,40.03,40.06,66600.0,31.0578,31.0578,30.965,30.9882,66600.0
2014-12-22 11:10:00,40.07,40.08,40.04,40.05,12400.0,30.9959,31.0037,30.9727,30.9804,12400.0
2014-12-22 11:20:00,40.05,40.1,40.0,40.08,23900.0,30.9804,31.0191,30.9418,31.0037,23900.0
2014-12-22 11:30:00,40.08,40.11,40.05,40.08,9400.0,31.0037,31.0269,30.9804,31.0037,9400.0
2014-12-22 11:40:00,40.08,40.17,40.08,40.15,140300.0,31.0037,31.0733,31.0037,31.0578,140300.0
2014-12-22 11:50:00,40.16,40.21,40.13,40.21,324700.0,31.0655,31.1042,31.0423,31.1042,324700.0
2014-12-22 12:00:00,40.22,40.24,40.21,40.23,40600.0,31.1119,31.1274,31.1042,31.1197,40600.0
2014-12-22 12:10:00,40.22,40.22,40.17,40.18,12400.0,31.1119,31.1119,31.0733,31.081,12400.0
2014-12-22 12:20:00,40.19,40.25,40.19,40.22,36400.0,31.0887,31.1352,31.0887,31.1119,36400.0
2014-12-22 12:30:00,40.21,40.21,40.17,40.19,16200.0,31.1042,31.1042,31.0733,31.0887,16200.0
2014-12-22 12:40:00,40.19,40.21,40.17,40.21,5900.0,31.0887,31.1042,31.0733,31.1042,5900.0
2014-12-22 12:50:00,40.22,40.27,40.22,40.26,5700.0,31.1119,31.1506,31.1119,31.1429,5700.0
2014-12-22 13:00:00,40.27,40.28,40.25,40.25,4100.0,31.1506,31.1584,31.1352,31.1352,4100.0
2014-12-22 13:10:00,40.25,40.27,40.24,40.24,144400.0,31.1352,31.1506,31.1274,31.1274,144400.0
2014-12-22 13:20:00,40.24,40.27,40.23,40.26,21900.0,31.1274,31.1506,31.1197,31.1429,21900.0
2014-12-22 13:30:00,40.26,40.26,40.23,40.25,5400.0,31.1429,31.1429,31.1197,31.1352,5400.0
2014-12-22 13:40:00,40.25,40.25,40.23,40.24,5900.0,31.1352,31.1352,31.1197,31.1274,5900.0
2014-12-22 13:50:00,40.23,40.26,40.22,40.26,72000.0,31.1197,31.1429,31.1119,31.1429,72000.0
2014-12-22 14:00:00,40.26,40.26,40.24,40.26,8100.0,31.1429,31.1429,31.1274,31.1429,8100.0
2014-12-22 14:10:00,40.26,40.28,40.24,40.24,47600.0,31.1429,31.1584,31.1274,31.1274,47600.0
2014-12-22 14:20:00,40.26,40.26,40.24,40.25,32800.0,31.1429,31.1429,31.1274,31.1352,32800.0
2014-12-22 14:30:00,40.24,40.24,40.2,40.21,18700.0,31.1274,31.1274,31.0965,31.1042,18700.0
2014-12-22 14:40:00,40.23,40.26,40.22,40.26,24900.0,31.1197,31.1429,31.1119,31.1429,24900.0
2014-12-22 14:50:00,40.26,40.28,40.25,40.26,24000.0,31.1429,31.1584,31.1352,31.1429,24000.0
2014-12-22 15:00:00,40.28,40.3,40.26,40.27,59200.0,31.1584,31.1738,31.1429,31.1506,59200.0
2014-12-22 15:10:00,40.28,40.31,40.28,40.3,19200.0,31.1584,31.1816,31.1584,31.1738,19200.0
2014-12-22 15:20:00,40.3,40.36,40.29,40.36,28400.0,31.1738,31.2202,31.1661,31.2202,28400.0
2014-12-22 15:30:00,40.36,40.37,40.31,40.32,46600.0,31.2202,31.228,31.1816,31.1893,46600.0
2014-12-22 15:40:00,40.32,40.35,40.29,40.32,64900.0,31.1893,31.2125,31.1661,31.1893,64900.0
2014-12-22 15:50:00,40.32,40.37,40.29,40.37,190200.0,31.1893,31.228,31.1661,31.228,190200.0
2014-12-23 09:30:00,40.5,40.64,40.29,40.64,38700.0,31.3285,31.4368,31.1661,31.4368,38700.0
2014-12-23 09:40:00,40.63,40.72,40.62,40.7,46900.0,31.4291,31.4987,31.4214,31.4832,46900.0
2014-12-23 09:50:00,40.73,40.76,40.63,40.67,308800.0,31.5065,31.5297,31.4291,31.46,308800.0
2014-12-23 10:00:00,40.67,40.76,40.67,40.74,63500.0,31.46,31.5297,31.46,31.5142,63500.0
2014-12-23 10:10:00,40.74,40.75,40.65,40.66,37300.0,31.5142,31.5219,31.4446,31.4523,37300.0
2014-12-23 10:20:00,40.66,40.74,40.65,40.7,44200.0,31.4523,31.5142,31.4446,31.4832,44200.0
2014-12-23 10:30:00,40.7,40.7,40.66,40.67,16500.0,31.4832,31.4832,31.4523,31.46,16500.0
2014-12-23 10:40:00,40.67,40.69,40.62,40.64,24000.0,31.46,31.4755,31.4214,31.4368,24000.0
2014-12-23 10:50:00,40.65,40.73,40.64,40.73,24300.0,31.4446,31.5065,31.4368,31.5065,24300.0
2014-12-23 11:00:00,40.72,40.76,40.72,40.75,7700.0,31.4987,31.5297,31.4987,31.5219,7700.0
2014-12-23 11:10:00,40.74,40.79,40.73,40.79,29400.0,31.5142,31.5529,31.5065,31.5529,29400.0
2014-12-23 11:20:00,40.8,40.82,40.78,40.8,17700.0,31.5606,31.5761,31.5451,31.5606,17700.0
2014-12-23 11:30:00,40.8,40.83,40.8,40.83,50500.0,31.5606,31.5838,31.5606,31.5838,50500.0
2014-12-23 11:40:00,40.83,40.84,40.82,40.83,27700.0,31.5838,31.5915,31.5761,31.5838,27700.0
2014-12-23 11:50:00,40.83,40.84,40.81,40.82,31100.0,31.5838,31.5915,31.5683,31.5761,31100.0
2014-12-23 12:00:00,40.81,40.85,40.81,40.85,31900.0,31.5683,31.5993,31.5683,31.5993,31900.0
2014-12-23 12:10:00,40.86,40.87,40.84,40.86,23200.0,31.607,31.6148,31.5915,31.607,23200.0
2014-12-23 12:20:00,40.87,40.87,40.82,40.83,12600.0,31.6148,31.6148,31.5761,31.5838,12600.0
2014-12-23 12:30:00,40.83,40.86,40.83,40.84,10700.0,31.5838,31.607,31.5838,31.5915,10700.0
2014-12-23 12:40:00,40.85,40.86,40.82,40.86,25500.0,31.5993,31.607,31.5761,31.607,25500.0
2014-12-23 12:50:00,40.85,40.86,40.84,40.84,9100.0,31.5993,31.607,31.5915,31.5915,9100.0
2014-12-23 13:00:00,40.84,40.89,40.83,40.89,35000.0,31.5915,31.6302,31.5838,31.6302,35000.0
2014-12-23 13:10:00,40.89,40.92,40.89,40.89,5100.0,31.6302,31.6534,31.6302,31.6302,5100.0
2014-12-23 13:20:00,40.9,40.9,40.89,40.89,4500.0,31.638,31.638,31.6302,31.6302,4500.0
2014-12-23 13:30:00,40.88,40.88,40.86,40.88,8100.0,31.6225,31.6225,31.607,31.6225,8100.0
2014-12-23 13:40:00,40.88,40.91,40.88,40.9,15400.0,31.6225,31.6457,31.6225,31.638,15400.0
2014-12-23 13:50:00,40.89,40.91,40.84,40.84,8900.0,31.6302,31.6457,31.5915,31.5915,8900.0
2014-12-23 14:00:00,40.84,40.85,40.81,40.82,4600.0,31.5915,31.5993,31.5683,31.5761,4600.0
2014-12-23 14:10:00,40.82,40.83,40.8,40.8,8400.0,31.5761,31.5838,31.5606,31.5606,8400.0
2014-12-23 14:20:00,40.8,40.82,40.8,40.82,9100.0,31.5606,31.5761,31.5606,31.5761,9100.0
2014-12-23 14:30:00,40.82,40.83,40.81,40.82,16000.0,31.5761,31.5838,31.5683,31.5761,16000.0
2014-12-23 14:40:00,40.83,40.83,40.81,40.81,6200.0,31.5838,31.5838,31.5683,31.5683,6200.0
2014-12-23 14:50:00,40.81,40.82,40.78,40.79,8000.0,31.5683,31.5761,31.5451,31.5529,8000.0
2014-12-23 15:00:00,40.79,40.81,40.78,40.79,5400.0,31.5529,31.5683,31.5451,31.5529,5400.0
2014-12-23 15:10:00,40.79,40.8,40.76,40.77,15800.0,31.5529,31.5606,31.5297,31.5374,15800.0
2014-12-23 15:20:00,40.77,40.77,40.69,40.72,31300.0,31.5374,31.5374,31.4755,31.4987,31300.0
2014-12-23 15:30:00,40.71,40.74,40.69,40.74,111800.0,31.491,31.5142,31.4755,31.5142,111800.0
2014-12-23 15:40:00,40.74,40.77,40.72,40.75,255700.0,31.5142,31.5374,31.4987,31.5219,255700.0
2014-12-23 15:50:00,40.74,40.78,40.73,40.74,183900.0,31.5142,31.5451,31.5065,31.5142,183900.0
2014-12-24 09:30:00,40.67,41.02,40.51,40.53,65800.0,31.46,31.7308,31.3363,31.3517,65800.0
2014-12-24 09:40:00,40.53,40.57,40.34,40.56,75000.0,31.3517,31.3827,31.2048,31.375,75000.0
2014-12-24 09:50:00,40.56,40.62,40.52,40.62,96800.0,31.375,31.4214,31.344,31.4214,96800.0
2014-12-24 10:00:00,40.63,40.66,40.61,40.63,49700.0,31.4291,31.4523,31.4136,31.4291,49700.0
2014-12-24 10:10:00,40.64,40.69,40.61,40.67,22100.0,31.4368,31.4755,31.4136,31.46,22100.0
2014-12-24 10:20:00,40.67,40.82,40.67,40.8,41700.0,31.46,31.5761,31.46,31.5606,41700.0
2014-12-24 10:30:00,40.8,40.81,40.78,40.8,33100.0,31.5606,31.5683,31.5451,31.5606,33100.0
2014-12-24 10:40:00,40.81,40.81,40.75,40.75,27800.0,31.5683,31.5683,31.5219,31.5219,27800.0
2014-12-24 10:50:00,40.74,40.74,40.66,40.67,9700.0,31.5142,31.5142,31.4523,31.46,9700.0
2014-12-24 11:00:00,40.67,40.72,40.67,40.69,15400.0,31.46,31.4987,31.46,31.4755,15400.0
2014-12-24 11:10:00,40.69,40.7,40.66,40.69,11400.0,31.4755,31.4832,31.4523,31.4755,11400.0
2014-12-24 11:20:00,40.69,40.71,40.67,40.7,22000.0,31.4755,31.491,31.46,31.4832,22000.0
2014-12-24 11:30:00,40.71,40.71,40.62,40.62,38000.0,31.491,31.491,31.4214,31.4214,38000.0
2014-12-24 11:40:00,40.62,40.67,40.61,40.66,11100.0,31.4214,31.46,31.4136,31.4523,11100.0
2014-12-24 11:50:00,40.66,40.71,40.66,40.69,11000.0,31.4523,31.491,31.4523,31.4755,11000.0
2014-12-24 12:00:00,40.7,40.72,40.69,40.72,16600.0,31.4832,31.4987,31.4755,31.4987,16600.0
2014-12-24 12:10:00,40.71,40.73,40.71,40.71,9300.0,31.491,31.5065,31.491,31.491,9300.0
2014-12-24 12:20:00,40.71,40.72,40.68,40.68,4400.0,31.491,31.4987,31.4678,31.4678,4400.0
2014-12-24 12:30:00,40.68,40.72,40.67,40.72,11100.0,31.4678,31.4987,31.46,31.4987,11100.0
2014-12-24 12:40:00,40.72,40.72,40.69,40.71,34700.0,31.4987,31.4987,31.4755,31.491,34700.0
2014-12-24 12:50:00,40.7,40.7,40.65,40.66,70400.0,31.4832,31.4832,31.4446,31.4523,70400.0
2014-12-26 09:30:00,40.81,40.82,40.67,40.71,13200.0,31.5683,31.5761,31.46,31.491,13200.0
2014-12-26 09:40:00,40.68,40.74,40.63,40.72,22300.0,31.4678,31.5142,31.4291,31.4987,22300.0
2014-12-26 09:50:00,40.75,40.8,40.73,40.8,10300.0,31.5219,31.5606,31.5065,31.5606,10300.0
2014-12-26 10:00:00,40.8,40.82,40.79,40.8,46600.0,31.5606,31.5761,31.5529,31.5606,46600.0
2014-12-26 10:10:00,40.8,40.81,40.74,40.77,26900.0,31.5606,31.5683,31.5142,31.5374,26900.0
2014-12-26 10:20:00,40.76,40.81,40.76,40.77,11900.0,31.5297,31.5683,31.5297,31.5374,11900.0
2014-12-26 10:30:00,40.76,40.78,40.74,40.76,8400.0,31.5297,31.5451,31.5142,31.5297,8400.0
2014-12-26 10:40:00,40.75,40.83,40.75,40.82,22400.0,31.5219,31.5838,31.5219,31.5761,22400.0
2014-12-26 10:50:00,40.82,40.88,40.8,40.88,16800.0,31.5761,31.6225,31.5606,31.6225,16800.0
2014-12-26 11:00:00,40.87,40.9,40.86,40.87,36500.0,31.6148,31.638,31.607,31.6148,36500.0
2014-12-26 11:10:00,40.88,40.9,40.87,40.9,52200.0,31.6225,31.638,31.6148,31.638,52200.0
2014-12-26 11:20:00,40.9,40.95,40.89,40.92,29800.0,31.638,31.6766,31.6302,31.6534,29800.0
2014-12-26 11:30:00,40.92,40.95,40.92,40.93,19000.0,31.6534,31.6766,31.6534,31.6612,19000.0
2014-12-26 11:40:00,40.93,40.94,40.92,40.94,4900.0,31.6612,31.6689,31.6534,31.6689,4900.0
2014-12-26 11:50:00,40.94,40.96,40.93,40.93,3000.0,31.6689,31.6844,31.6612,31.6612,3000.0
2014-12-26 12:00:00,40.94,40.94,40.91,40.91,6100.0,31.6689,31.6689,31.6457,31.6457,6100.0
2014-12-26 12:10:00,40.91,40.93,40.9,40.92,15500.0,31.6457,31.6612,31.638,31.6534,15500.0
2014-12-26 12:20:00,40.92,40.94,40.91,40.91,9600.0,31.6534,31.6689,31.6457,31.6457,9600.0
2014-12-26 12:30:00,40.91,40.92,40.88,40.88,11500.0,31.6457,31.6534,31.6225,31.6225,11500.0
2014-12-26 12:40:00,40.88,40.88,40.85,40.87,3000.0,31.6225,31.6225,31.5993,31.6148,3000.0
2014-12-26 12:50:00,40.88,40.88,40.85,40.86,4500.0,31.6225,31.6225,31.5993,31.607,4500.0
2014-12-26 13:00:00,40.87,40.88,40.83,40.85,7700.0,31.6148,31.6225,31.5838,31.5993,7700.0
2014-12-26 13:10:00,40.85,40.9,40.85,40.89,61900.0,31.5993,31.638,31.5993,31.6302,61900.0
2014-12-26 13:20:00,40.89,40.9,40.88,40.89,4100.0,31.6302,31.638,31.6225,31.6302,4100.0
2014-12-26 13:30:00,40.89,40.92,40.87,40.91,20900.0,31.6302,31.6534,31.6148,31.6457,20900.0
2014-12-26 13:40:00,40.92,40.94,40.91,40.92,17500.0,31.6534,31.6689,31.6457,31.6534,17500.0
2014-12-26 13:50:00,40.93,40.94,40.91,40.94,4000.0,31.6612,31.6689,31.6457,31.6689,4000.0
2014-12-26 14:00:00,40.93,40.96,40.92,40.95,14500.0,31.6612,31.6844,31.6534,31.6766,14500.0
2014-12-26 14:10:00,40.94,40.94,40.93,40.93,1400.0,31.6689,31.6689,31.6612,31.6612,1400.0
2014-12-26 14:20:00,40.92,40.92,40.91,40.91,5000.0,31.6534,31.6534,31.6457,31.6457,5000.0
2014-12-26 14:30:00,40.91,40.92,40.88,40.88,4600.0,31.6457,31.6534,31.6225,31.6225,4600.0
2014-12-26 14:40:00,40.87,40.88,40.86,40.87,9200.0,31.6148,31.6225,31.607,31.6148,9200.0
2014-12-26 14:50:00,40.89,40.89,40.88,40.88,6900.0,31.6302,31.6302,31.6225,31.6225,6900.0
2014-12-26 15:00:00,40.89,40.9,40.87,40.87,35900.0,31.6302,31.638,31.6148,31.6148,35900.0
2014-12-26 15:10:00,40.88,40.92,40.87,40.91,17900.0,31.6225,31.6534,31.6148,31.6457,17900.0
2014-12-26 15:20:00,40.91,40.91,40.87,40.87,4400.0,31.6457,31.6457,31.6148,31.6148,4400.0
2014-12-26 15:30:00,40.86,40.86,40.82,40.85,30200.0,31.607,31.607,31.5761,31.5993,30200.0
2014-12-26 15:40:00,40.85,40.86,40.79,40.8,40700.0,31.5993,31.607,31.5529,31.5606,40700.0
2014-12-26 15:50:00,40.8,40.8,40.74,40.79,61100.0,31.5606,31.5606,31.5142,31.5529,61100.0
2014-12-29 09:30:00,40.92,41.12,40.74,41.05,56800.0,31.6534,31.8081,31.5142,31.754,56800.0
2014-12-29 09:40:00,41.07,41.22,41.02,41.21,109500.0,31.7695,31.8855,31.7308,31.8778,109500.0
2014-12-29 09:50:00,41.19,41.24,41.16,41.2,60600.0,31.8623,31.901,31.8391,31.87,60600.0
2014-12-29 10:00:00,41.21,41.33,41.21,41.3,33800.0,31.8778,31.9706,31.8778,31.9474,33800.0
2014-12-29 10:10:00,41.29,41.29,41.21,41.22,54100.0,31.9396,31.9396,31.8778,31.8855,54100.0
2014-12-29 10:20:00,41.22,41.33,41.21,41.3,477700.0,31.8855,31.9706,31.8778,31.9474,477700.0
2014-12-29 10:30:00,41.3,41.37,41.29,41.36,317100.0,31.9474,32.0015,31.9396,31.9938,317100.0
2014-12-29 10:40:00,41.36,41.38,41.34,41.35,243700.0,31.9938,32.0093,31.9783,31.9861,243700.0
2014-12-29 10:50:00,41.36,41.42,41.36,41.4,157500.0,31.9938,32.0402,31.9938,32.0247,157500.0
2014-12-29 11:00:00,41.41,41.43,41.39,41.41,120700.0,32.0325,32.0479,32.017,32.0325,120700.0
2014-12-29 11:10:00,41.4,41.41,41.32,41.32,284700.0,32.0247,32.0325,31.9628,31.9628,284700.0
2014-12-29 11:20:00,41.32,41.32,41.28,41.3,18800.0,31.9628,31.9628,31.9319,31.9474,18800.0
2014-12-29 11:30:00,41.3,41.31,41.28,41.3,88800.0,31.9474,31.9551,31.9319,31.9474,88800.0
2014-12-29 11:40:00,41.3,41.3,41.27,41.29,33200.0,31.9474,31.9474,31.9242,31.9396,33200.0
2014-12-29 11:50:00,41.29,41.3,41.25,41.28,89900.0,31.9396,31.9474,31.9087,31.9319,89900.0
2014-12-29 12:00:00,41.28,41.31,41.28,41.29,10900.0,31.9319,31.9551,31.9319,31.9396,10900.0
2014-12-29 12:10:00,41.3,41.32,41.27,41.28,30200.0,31.9474,31.9628,31.9242,31.9319,30200.0
2014-12-29 12:20:00,41.29,41.3,41.26,41.27,83600.0,31.9396,31.9474,31.9164,31.9242,83600.0
2014-12-29 12:30:00,41.27,41.31,41.27,41.3,34400.0,31.9242,31.9551,31.9242,31.9474,34400.0
2014-12-29 12:40:00,41.31,41.31,41.27,41.29,39100.0,31.9551,31.9551,31.9242,31.9396,39100.0
2014-12-29 12:50:00,41.3,41.31,41.29,41.3,42700.0,31.9474,31.9551,31.9396,31.9474,42700.0
2014-12-29 13:00:00,41.3,41.35,41.29,41.34,85900.0,31.9474,31.9861,31.9396,31.9783,85900.0
2014-12-29 13:10:00,41.34,41.35,41.33,41.35,7500.0,31.9783,31.9861,31.9706,31.9861,7500.0
2014-12-29 13:20:00,41.35,41.35,41.32,41.33,18900.0,31.9861,31.9861,31.9628,31.9706,18900.0
2014-12-29 13:30:00,41.32,41.32,41.28,41.29,6500.0,31.9628,31.9628,31.9319,31.9396,6500.0
2014-12-29 13:40:00,41.28,41.28,41.25,41.25,1800.0,31.9319,31.9319,31.9087,31.9087,1800.0
2014-12-29 13:50:00,41.24,41.24,41.21,41.23,10900.0,31.901,31.901,31.8778,31.8932,10900.0
2014-12-29 14:00:00,41.23,41.23,41.2,41.2,6300.0,31.8932,31.8932,31.87,31.87,6300.0
2014-12-29 14:10:00,41.19,41.19,41.17,41.18,10900.0,31.8623,31.8623,31.8468,31.8545,10900.0
2014-12-29 14:20:00,41.17,41.23,41.16,41.23,68200.0,31.8468,31.8932,31.8391,31.8932,68200.0
2014-12-29 14:30:00,41.23,41.24,41.23,41.23,75200.0,31.8932,31.901,31.8932,31.8932,75200.0
2014-12-29 14:40:00,41.23,41.24,41.23,41.24,13600.0,31.8932,31.901,31.8932,31.901,13600.0
2014-12-29 14:50:00,41.23,41.24,41.23,41.24,9700.0,31.8932,31.901,31.8932,31.901,9700.0
2014-12-29 15:00:00,41.24,41.25,41.23,41.23,123100.0,31.901,31.9087,31.8932,31.8932,123100.0
2014-12-29 15:10:00,41.23,41.24,41.22,41.23,50500.0,31.8932,31.901,31.8855,31.8932,50500.0
2014-12-29 15:20:00,41.23,41.24,41.18,41.19,80700.0,31.8932,31.901,31.8545,31.8623,80700.0
2014-12-29 15:30:00,41.18,41.22,41.17,41.21,68800.0,31.8545,31.8855,31.8468,31.8778,68800.0
2014-12-29 15:40:00,41.21,41.22,41.18,41.19,73700.0,31.8778,31.8855,31.8545,31.8623,73700.0
2014-12-29 15:50:00,41.2,41.21,41.18,41.19,316100.0,31.87,31.8778,31.8545,31.8623,316100.0
2014-12-30 09:30:00,41.11,41.18,40.85,41.14,28600.0,31.8004,31.8545,31.5993,31.8236,28600.0
2014-12-30 09:40:00,41.14,41.14,41.04,41.06,34500.0,31.8236,31.8236,31.7463,31.7617,34500.0
2014-12-30 09:50:00,41.03,41.12,41.03,41.1,115900.0,31.7385,31.8081,31.7385,31.7927,115900.0
2014-12-30 10:00:00,41.1,41.16,41.03,41.12,66800.0,31.7927,31.8391,31.7385,31.8081,66800.0
2014-12-30 10:10:00,41.12,41.29,41.11,41.29,114900.0,31.8081,31.9396,31.8004,31.9396,114900.0
2014-12-30 10:20:00,41.29,41.33,41.25,41.26,99600.0,31.9396,31.9706,31.9087,31.9164,99600.0
2014-12-30 10:30:00,41.26,41.26,41.2,41.23,42000.0,31.9164,31.9164,31.87,31.8932,42000.0
2014-12-30 10:40:00,41.24,41.27,41.22,41.26,42000.0,31.901,31.9242,31.8855,31.9164,42000.0
2014-12-30 10:50:00,41.27,41.3,41.25,41.29,62900.0,31.9242,31.9474,31.9087,31.9396,62900.0
2014-12-30 11:00:00,41.29,41.29,41.23,41.23,18700.0,31.9396,31.9396,31.8932,31.8932,18700.0
2014-12-30 11:10:00,41.22,41.27,41.17,41.26,24500.0,31.8855,31.9242,31.8468,31.9164,24500.0
2014-12-30 11:20:00,41.27,41.29,41.26,41.26,146500.0,31.9242,31.9396,31.9164,31.9164,146500.0
2014-12-30 11:30:00,41.27,41.27,41.21,41.27,21800.0,31.9242,31.9242,31.8778,31.9242,21800.0
2014-12-30 11:40:00,41.25,41.31,41.25,41.29,23100.0,31.9087,31.9551,31.9087,31.9396,23100.0
2014-12-30 11:50:00,41.3,41.3,41.27,41.28,10900.0,31.9474,31.9474,31.9242,31.9319,10900.0
2014-12-30 12:00:00,41.28,41.33,41.27,41.29,36800.0,31.9319,31.9706,31.9242,31.9396,36800.0
2014-12-30 12:10:00,41.29,41.32,41.28,41.3,12300.0,31.9396,31.9628,31.9319,31.9474,12300.0
2014-12-30 12:20:00,41.3,41.32,41.28,41.3,11700.0,31.9474,31.9628,31.9319,31.9474,11700.0
2014-12-30 12:30:00,41.3,41.31,41.28,41.29,12200.0,31.9474,31.9551,31.9319,31.9396,12200.0
2014-12-30 12:40:00,41.29,41.3,41.28,41.3,20000.0,31.9396,31.9474,31.9319,31.9474,20000.0
2014-12-30 12:50:00,41.31,41.32,41.3,41.31,9100.0,31.9551,31.9628,31.9474,31.9551,9100.0
2014-12-30 13:00:00,41.3,41.32,41.28,41.3,25600.0,31.9474,31.9628,31.9319,31.9474,25600.0
2014-12-30 13:10:00,41.31,41.32,41.3,41.31,8900.0,31.9551,31.9628,31.9474,31.9551,8900.0
2014-12-30 13:20:00,41.3,41.33,41.3,41.3,44400.0,31.9474,31.9706,31.9474,31.9474,44400.0
2014-12-30 13:30:00,41.3,41.32,41.27,41.27,16600.0,31.9474,31.9628,31.9242,31.9242,16600.0
2014-12-30 13:40:00,41.28,41.28,41.22,41.27,24500.0,31.9319,31.9319,31.8855,31.9242,24500.0
2014-12-30 13:50:00,41.27,41.28,41.23,41.23,15000.0,31.9242,31.9319,31.8932,31.8932,15000.0
2014-12-30 14:00:00,41.23,41.24,41.19,41.21,233400.0,31.8932,31.901,31.8623,31.8778,233400.0
2014-12-30 14:10:00,41.22,41.23,41.2,41.21,24900.0,31.8855,31.8932,31.87,31.8778,24900.0
2014-12-30 14:20:00,41.21,41.23,41.18,41.18,12900.0,31.8778,31.8932,31.8545,31.8545,12900.0
2014-12-30 14:30:00,41.19,41.23,41.17,41.23,64900.0,31.8623,31.8932,31.8468,31.8932,64900.0
2014-12-30 14:40:00,41.23,41.24,41.22,41.23,63700.0,31.8932,31.901,31.8855,31.8932,63700.0
2014-12-30 14:50:00,41.23,41.23,41.18,41.19,15700.0,31.8932,31.8932,31.8545,31.8623,15700.0
2014-12-30 15:00:00,41.19,41.19,41.16,41.18,16100.0,31.8623,31.8623,31.8391,31.8545,16100.0
2014-12-30 15:10:00,41.17,41.18,41.15,41.15,30100.0,31.8468,31.8545,31.8313,31.8313,30100.0
2014-12-30 15:20:00,41.15,41.18,41.15,41.18,13700.0,31.8313,31.8545,31.8313,31.8545,13700.0
2014-12-30 15:30:00,41.18,41.21,41.17,41.21,40400.0,31.8545,31.8778,31.8468,31.8778,40400.0
2014-12-30 15:40:00,41.2,41.21,41.13,41.15,114700.0,31.87,31.8778,31.8159,31.8313,114700.0
2014-12-30 15:50:00,41.15,41.16,41.13,41.14,190600.0,31.8313,31.8391,31.8159,31.8236,190600.0
2014-12-31 09:30:00,41.32,41.32,41.15,41.21,34500.0,31.9628,31.9628,31.8313,31.8778,34500.0
2014-12-31 09:40:00,41.19,41.21,41.06,41.14,57100.0,31.8623,31.8778,31.7617,31.8236,57100.0
2014-12-31 09:50:00,41.14,41.18,41.12,41.14,46600.0,31.8236,31.8545,31.8081,31.8236,46600.0
2014-12-31 10:00:00,41.14,41.17,41.1,41.16,42300.0,31.8236,31.8468,31.7927,31.8391,42300.0
2014-12-31 10:10:00,41.15,41.17,41.08,41.13,32600.0,31.8313,31.8468,31.7772,31.8159,32600.0
2014-12-31 10:20:00,41.14,41.2,41.13,41.16,69400.0,31.8236,31.87,31.8159,31.8391,69400.0
2014-12-31 10:30:00,41.17,41.2,41.17,41.18,23500.0,31.8468,31.87,31.8468,31.8545,23500.0
2014-12-31 10:40:00,41.19,41.24,41.18,41.24,21200.0,31.8623,31.901,31.8545,31.901,21200.0
2014-12-31 10:50:00,41.25,41.27,41.24,41.25,27900.0,31.9087,31.9242,31.901,31.9087,27900.0
2014-12-31 11:00:00,41.24,41.27,41.23,41.27,19100.0,31.901,31.9242,31.8932,31.9242,19100.0
2014-12-31 11:10:00,41.27,41.27,41.21,41.21,23800.0,31.9242,31.9242,31.8778,31.8778,23800.0
2014-12-31 11:20:00,41.22,41.26,41.19,41.2,11200.0,31.8855,31.9164,31.8623,31.87,11200.0
2014-12-31 11:30:00,41.2,41.23,41.19,41.22,74000.0,31.87,31.8932,31.8623,31.8855,74000.0
2014-12-31 11:40:00,41.21,41.22,41.18,41.22,10800.0,31.8778,31.8855,31.8545,31.8855,10800.0
2014-12-31 11:50:00,41.22,41.27,41.21,41.21,57100.0,31.8855,31.9242,31.8778,31.8778,57100.0
2014-12-31 12:00:00,41.21,41.22,41.15,41.19,86900.0,31.8778,31.8855,31.8313,31.8623,86900.0
2014-12-31 12:10:00,41.2,41.21,41.18,41.19,94400.0,31.87,31.8778,31.8545,31.8623,94400.0
2014-12-31 12:20:00,41.18,41.18,41.06,41.12,151900.0,31.8545,31.8545,31.7617,31.8081,151900.0
2014-12-31 12:30:00,41.12,41.14,41.06,41.08,33000.0,31.8081,31.8236,31.7617,31.7772,33000.0
2014-12-31 12:40:00,41.07,41.1,41.05,41.08,21600.0,31.7695,31.7927,31.754,31.7772,21600.0
2014-12-31 12:50:00,41.09,41.09,41.01,41.04,40000.0,31.7849,31.7849,31.723,31.7463,40000.0
2014-12-31 13:00:00,41.03,41.06,40.98,41.02,36900.0,31.7385,31.7617,31.6998,31.7308,36900.0
2014-12-31 13:10:00,41.02,41.04,40.99,41.01,21600.0,31.7308,31.7463,31.7076,31.723,21600.0
2014-12-31 13:20:00,41.01,41.05,41.01,41.03,22600.0,31.723,31.754,31.723,31.7385,22600.0
2014-12-31 13:30:00,41.04,41.05,41.0,41.01,13500.0,31.7463,31.754,31.7153,31.723,13500.0
2014-12-31 13:40:00,41.02,41.05,41.01,41.04,49100.0,31.7308,31.754,31.723,31.7463,49100.0
2014-12-31 13:50:00,41.04,41.05,40.98,41.01,58600.0,31.7463,31.754,31.6998,31.723,58600.0
2014-12-31 14:00:00,41.02,41.03,40.96,40.97,28900.0,31.7308,31.7385,31.6844,31.6921,28900.0
2014-12-31 14:10:00,40.98,41.0,40.94,40.97,41900.0,31.6998,31.7153,31.6689,31.6921,41900.0
2014-12-31 14:20:00,40.97,40.98,40.92,40.96,43300.0,31.6921,31.6998,31.6534,31.6844,43300.0
2014-12-31 14:30:00,40.95,40.97,40.88,40.88,31200.0,31.6766,31.6921,31.6225,31.6225,31200.0
2014-12-31 14:40:00,40.89,40.95,40.86,40.94,48100.0,31.6302,31.6766,31.607,31.6689,48100.0
2014-12-31 14:50:00,40.95,40.95,40.91,40.92,25400.0,31.6766,31.6766,31.6457,31.6534,25400.0
2014-12-31 15:00:00,40.92,40.94,40.88,40.93,26300.0,31.6534,31.6689,31.6225,31.6612,26300.0
2014-12-31 15:10:00,40.93,41.01,40.91,41.01,40200.0,31.6612,31.723,31.6457,31.723,40200.0
2014-12-31 15:20:00,41.01,41.01,40.95,40.95,124000.0,31.723,31.723,31.6766,31.6766,124000.0
2014-12-31 15:30:00,40.95,40.97,40.88,40.88,86600.0,31.6766,31.6921,31.6225,31.6225,86600.0
2014-12-31 15:40:00,40.88,40.88,40.77,40.79,212900.0,31.6225,31.6225,31.5374,31.5529,212900.0
2014-12-31 15:50:00,40.77,40.82,40.7,40.71,425900.0,31.5374,31.5761,31.4832,31.491,425900.0
2015-01-02 09:30:00,41.05,41.06,40.84,40.84,85500.0,31.754,31.7617,31.5915,31.5915,85500.0
2015-01-02 09:40:00,40.87,40.87,40.67,40.72,101500.0,31.6148,31.6148,31.46,31.4987,101500.0
2015-01-02 09:50:00,40.71,40.75,40.61,40.65,75700.0,31.491,31.5219,31.4136,31.4446,75700.0
2015-01-02 10:00:00,40.65,40.73,40.52,40.56,435800.0,31.4446,31.5065,31.344,31.375,435800.0
2015-01-02 10:10:00,40.56,40.64,40.37,40.37,295500.0,31.375,31.4368,31.228,31.228,295500.0
2015-01-02 10:20:00,40.36,40.36,40.28,40.32,127800.0,31.2202,31.2202,31.1584,31.1893,127800.0
2015-01-02 10:30:00,40.32,40.36,40.11,40.11,87500.0,31.1893,31.2202,31.0269,31.0269,87500.0
2015-01-02 10:40:00,40.11,40.14,39.93,40.06,128000.0,31.0269,31.0501,30.8876,30.9882,128000.0
2015-01-02 10:50:00,40.02,40.12,39.96,40.1,194800.0,30.9572,31.0346,30.9108,31.0191,194800.0
2015-01-02 11:00:00,40.1,40.11,39.92,39.94,50500.0,31.0191,31.0269,30.8799,30.8954,50500.0
2015-01-02 11:10:00,39.93,40.01,39.85,39.97,123300.0,30.8876,30.9495,30.8257,30.9186,123300.0
2015-01-02 11:20:00,39.95,40.08,39.93,40.02,59800.0,30.9031,31.0037,30.8876,30.9572,59800.0
2015-01-02 11:30:00,40.01,40.06,39.86,39.91,63000.0,30.9495,30.9882,30.8335,30.8721,63000.0
2015-01-02 11:40:00,39.91,39.95,39.87,39.87,20400.0,30.8721,30.9031,30.8412,30.8412,20400.0
2015-01-02 11:50:00,39.87,40.0,39.83,39.96,62800.0,30.8412,30.9418,30.8103,30.9108,62800.0
2015-01-02 12:00:00,39.96,40.08,39.93,40.07,33000.0,30.9108,31.0037,30.8876,30.9959,33000.0
2015-01-02 12:10:00,40.07,40.07,39.97,40.0,27500.0,30.9959,30.9959,30.9186,30.9418,27500.0
2015-01-02 12:20:00,39.98,39.98,39.94,39.96,32200.0,30.9263,30.9263,30.8954,30.9108,32200.0
2015-01-02 12:30:00,39.96,39.97,39.88,39.97,13500.0,30.9108,30.9186,30.8489,30.9186,13500.0
2015-01-02 12:40:00,39.97,39.98,39.87,39.87,17600.0,30.9186,30.9263,30.8412,30.8412,17600.0
2015-01-02 12:50:00,39.87,39.92,39.85,39.86,23800.0,30.8412,30.8799,30.8257,30.8335,23800.0
2015-01-02 13:00:00,39.86,39.96,39.86,39.88,18000.0,30.8335,30.9108,30.8335,30.8489,18000.0
2015-01-02 13:10:00,39.88,39.9,39.84,39.87,10200.0,30.8489,30.8644,30.818,30.8412,10200.0
2015-01-02 13:20:00,39.89,39.91,39.85,39.85,13800.0,30.8567,30.8721,30.8257,30.8257,13800.0
2015-01-02 13:30:00,39.85,39.9,39.82,39.86,20100.0,30.8257,30.8644,30.8025,30.8335,20100.0
2015-01-02 13:40:00,39.86,39.91,39.81,39.88,14300.0,30.8335,30.8721,30.7948,30.8489,14300.0
2015-01-02 13:50:00,39.88,40.01,39.88,39.96,13000.0,30.8489,30.9495,30.8489,30.9108,13000.0
2015-01-02 14:00:00,39.96,40.08,39.96,40.08,64700.0,30.9108,31.0037,30.9108,31.0037,64700.0
2015-01-02 14:10:00,40.08,40.12,40.05,40.06,19200.0,31.0037,31.0346,30.9804,30.9882,19200.0
2015-01-02 14:20:00,40.06,40.15,40.05,40.09,59600.0,30.9882,31.0578,30.9804,31.0114,59600.0
2015-01-02 14:30:00,40.09,40.23,40.08,40.22,67200.0,31.0114,31.1197,31.0037,31.1119,67200.0
2015-01-02 14:40:00,40.23,40.39,40.23,40.38,40600.0,31.1197,31.2434,31.1197,31.2357,40600.0
2015-01-02 14:50:00,40.38,40.39,40.3,40.3,34600.0,31.2357,31.2434,31.1738,31.1738,34600.0
2015-01-02 15:00:00,40.31,40.32,40.28,40.3,67500.0,31.1816,31.1893,31.1584,31.1738,67500.0
2015-01-02 15:10:00,40.3,40.3,40.2,40.24,89000.0,31.1738,31.1738,31.0965,31.1274,89000.0
2015-01-02 15:20:00,40.24,40.32,40.24,40.29,25800.0,31.1274,31.1893,31.1274,31.1661,25800.0
2015-01-02 15:30:00,40.3,40.32,40.27,40.29,98500.0,31.1738,31.1893,31.1506,31.1661,98500.0
2015-01-02 15:40:00,40.3,40.38,40.29,40.35,121800.0,31.1738,31.2357,31.1661,31.2125,121800.0
2015-01-02 15:50:00,40.35,40.38,40.21,40.24,248600.0,31.2125,31.2357,31.1042,31.1274,248600.0
2015-01-05 09:30:00,40.04,40.1,39.67,39.67,159600.0,30.9727,31.0191,30.6865,30.6865,159600.0
2015-01-05 09:40:00,39.67,39.84,39.64,39.73,192200.0,30.6865,30.818,30.6633,30.7329,192200.0
2015-01-05 09:50:00,39.74,39.78,39.53,39.54,296400.0,30.7406,30.7716,30.5782,30.5859,296400.0
2015-01-05 10:00:00,39.54,39.7,39.51,39.67,271600.0,30.5859,30.7097,30.5627,30.6865,271600.0
2015-01-05 10:10:00,39.66,39.67,39.52,39.52,57200.0,30.6788,30.6865,30.5705,30.5705,57200.0
2015-01-05 10:20:00,39.52,39.7,39.52,39.62,56800.0,30.5705,30.7097,30.5705,30.6478,56800.0
2015-01-05 10:30:00,39.61,39.62,39.5,39.54,82800.0,30.6401,30.6478,30.555,30.5859,82800.0
2015-01-05 10:40:00,39.54,39.69,39.49,39.68,31400.0,30.5859,30.702,30.5473,30.6942,31400.0
2015-01-05 10:50:00,39.69,39.71,39.63,39.66,46400.0,30.702,30.7174,30.6556,30.6788,46400.0
2015-01-05 11:00:00,39.65,39.66,39.59,39.65,30400.0,30.671,30.6788,30.6246,30.671,30400.0
2015-01-05 11:10:00,39.64,39.66,39.52,39.52,51300.0,30.6633,30.6788,30.5705,30.5705,51300.0
2015-01-05 11:20:00,39.52,39.64,39.52,39.57,45200.0,30.5705,30.6633,30.5705,30.6091,45200.0
2015-01-05 11:30:00,39.56,39.59,39.52,39.59,53900.0,30.6014,30.6246,30.5705,30.6246,53900.0
2015-01-05 11:40:00,39.59,39.68,39.59,39.59,100000.0,30.6246,30.6942,30.6246,30.6246,100000.0
2015-01-05 11:50:00,39.59,39.66,39.55,39.59,83500.0,30.6246,30.6788,30.5937,30.6246,83500.0
2015-01-05 12:00:00,39.59,39.63,39.51,39.51,93300.0,30.6246,30.6556,30.5627,30.5627,93300.0
2015-01-05 12:10:00,39.51,39.53,39.48,39.51,31600.0,30.5627,30.5782,30.5395,30.5627,31600.0
2015-01-05 12:20:00,39.51,39.52,39.42,39.42,57400.0,30.5627,30.5705,30.4931,30.4931,57400.0
2015-01-05 12:30:00,39.41,39.48,39.38,39.48,40000.0,30.4854,30.5395,30.4622,30.5395,40000.0
2015-01-05 12:40:00,39.48,39.53,39.43,39.44,60700.0,30.5395,30.5782,30.5008,30.5086,60700.0
2015-01-05 12:50:00,39.44,39.45,39.39,39.42,14200.0,30.5086,30.5163,30.4699,30.4931,14200.0
2015-01-05 13:00:00,39.43,39.48,39.4,39.47,14800.0,30.5008,30.5395,30.4776,30.5318,14800.0
2015-01-05 13:10:00,39.47,39.47,39.38,39.38,40000.0,30.5318,30.5318,30.4622,30.4622,40000.0
2015-01-05 13:20:00,39.38,39.42,39.32,39.36,47100.0,30.4622,30.4931,30.4158,30.4467,47100.0
2015-01-05 13:30:00,39.35,39.44,39.35,39.38,39600.0,30.439,30.5086,30.439,30.4622,39600.0
2015-01-05 13:40:00,39.38,39.4,39.33,39.37,36600.0,30.4622,30.4776,30.4235,30.4544,36600.0
2015-01-05 13:50:00,39.37,39.42,39.33,39.38,53400.0,30.4544,30.4931,30.4235,30.4622,53400.0
2015-01-05 14:00:00,39.37,39.38,39.29,39.34,37800.0,30.4544,30.4622,30.3926,30.4312,37800.0
2015-01-05 14:10:00,39.33,39.34,39.19,39.2,144900.0,30.4235,30.4312,30.3152,30.3229,144900.0
2015-01-05 14:20:00,39.21,39.24,39.17,39.21,30700.0,30.3307,30.3539,30.2997,30.3307,30700.0
2015-01-05 14:30:00,39.2,39.21,39.18,39.2,14400.0,30.3229,30.3307,30.3075,30.3229,14400.0
2015-01-05 14:40:00,39.2,39.26,39.17,39.21,36600.0,30.3229,30.3693,30.2997,30.3307,36600.0
2015-01-05 14:50:00,39.21,39.25,39.18,39.25,102500.0,30.3307,30.3616,30.3075,30.3616,102500.0
2015-01-05 15:00:00,39.24,39.29,39.21,39.24,94600.0,30.3539,30.3926,30.3307,30.3539,94600.0
2015-01-05 15:10:00,39.24,39.28,39.23,39.26,102000.0,30.3539,30.3848,30.3461,30.3693,102000.0
2015-01-05 15:20:00,39.25,39.28,39.21,39.21,124700.0,30.3616,30.3848,30.3307,30.3307,124700.0
2015-01-05 15:30:00,39.21,39.23,39.16,39.2,179200.0,30.3307,30.3461,30.292,30.3229,179200.0
2015-01-05 15:40:00,39.19,39.23,39.15,39.2,192500.0,30.3152,30.3461,30.2843,30.3229,192500.0
2015-01-05 15:50:00,39.2,39.26,39.17,39.2,466200.0,30.3229,30.3693,30.2997,30.3229,466200.0
2015-01-06 09:30:00,39.1,39.36,38.84,38.84,220300.0,30.2456,30.4467,30.0445,30.0445,220300.0
2015-01-06 09:40:00,38.82,38.92,38.73,38.88,219300.0,30.029,30.1063,29.9594,30.0754,219300.0
2015-01-06 09:50:00,38.88,38.95,38.83,38.84,80600.0,30.0754,30.1295,30.0367,30.0445,80600.0
2015-01-06 10:00:00,38.83,38.86,38.72,38.73,82400.0,30.0367,30.0599,29.9516,29.9594,82400.0
2015-01-06 10:10:00,38.74,38.85,38.72,38.74,63500.0,29.9671,30.0522,29.9516,29.9671,63500.0
2015-01-06 10:20:00,38.73,38.86,38.73,38.84,85900.0,29.9594,30.0599,29.9594,30.0445,85900.0
2015-01-06 10:30:00,38.82,38.82,38.77,38.78,66500.0,30.029,30.029,29.9903,29.998,66500.0
2015-01-06 10:40:00,38.77,38.88,38.7,38.73,56500.0,29.9903,30.0754,29.9362,29.9594,56500.0
2015-01-06 10:50:00,38.72,38.8,38.69,38.7,44300.0,29.9516,30.0135,29.9284,29.9362,44300.0
2015-01-06 11:00:00,38.69,38.77,38.63,38.74,125900.0,29.9284,29.9903,29.882,29.9671,125900.0
2015-01-06 11:10:00,38.74,38.74,38.57,38.59,70200.0,29.9671,29.9671,29.8356,29.8511,70200.0
2015-01-06 11:20:00,38.58,38.6,38.55,38.57,37900.0,29.8433,29.8588,29.8201,29.8356,37900.0
2015-01-06 11:30:00,38.57,38.58,38.43,38.45,67800.0,29.8356,29.8433,29.7273,29.7428,67800.0
2015-01-06 11:40:00,38.45,38.54,38.43,38.52,129600.0,29.7428,29.8124,29.7273,29.7969,129600.0
2015-01-06 11:50:00,38.53,38.54,38.37,38.37,68300.0,29.8047,29.8124,29.6809,29.6809,68300.0
2015-01-06 12:00:00,38.36,38.36,38.18,38.25,74700.0,29.6732,29.6732,29.5339,29.5881,74700.0
2015-01-06 12:10:00,38.25,38.28,38.18,38.22,42200.0,29.5881,29.6113,29.5339,29.5649,42200.0
2015-01-06 12:20:00,38.22,38.3,38.16,38.29,36100.0,29.5649,29.6267,29.5184,29.619,36100.0
2015-01-06 12:30:00,38.28,38.36,38.25,38.36,87000.0,29.6113,29.6732,29.5881,29.6732,87000.0
2015-01-06 12:40:00,38.36,38.37,38.26,38.34,82100.0,29.6732,29.6809,29.5958,29.6577,82100.0
2015-01-06 12:50:00,38.36,38.46,38.36,38.41,193600.0,29.6732,29.7505,29.6732,29.7118,193600.0
2015-01-06 13:00:00,38.41,38.41,38.27,38.27,81100.0,29.7118,29.7118,29.6035,29.6035,81100.0
2015-01-06 13:10:00,38.27,38.29,38.17,38.17,30500.0,29.6035,29.619,29.5262,29.5262,30500.0
2015-01-06 13:20:00,38.17,38.26,38.16,38.23,100200.0,29.5262,29.5958,29.5184,29.5726,100200.0
2015-01-06 13:30:00,38.23,38.23,38.13,38.18,259700.0,29.5726,29.5726,29.4952,29.5339,259700.0
2015-01-06 13:40:00,38.17,38.21,38.08,38.2,85000.0,29.5262,29.5571,29.4566,29.5494,85000.0
2015-01-06 13:50:00,38.21,38.27,38.17,38.27,43800.0,29.5571,29.6035,29.5262,29.6035,43800.0
2015-01-06 14:00:00,38.27,38.36,38.25,38.26,104300.0,29.6035,29.6732,29.5881,29.5958,104300.0
2015-01-06 14:10:00,38.26,38.27,38.07,38.13,329600.0,29.5958,29.6035,29.4488,29.4952,329600.0
2015-01-06 14:20:00,38.12,38.21,38.11,38.21,74700.0,29.4875,29.5571,29.4798,29.5571,74700.0
2015-01-06 14:30:00,38.22,38.28,38.2,38.27,54700.0,29.5649,29.6113,29.5494,29.6035,54700.0
2015-01-06 14:40:00,38.27,38.45,38.24,38.44,210300.0,29.6035,29.7428,29.5803,29.735,210300.0
2015-01-06 14:50:00,38.44,38.49,38.31,38.33,146900.0,29.735,29.7737,29.6345,29.6499,146900.0
2015-01-06 15:00:00,38.33,38.35,38.26,38.29,162700.0,29.6499,29.6654,29.5958,29.619,162700.0
2015-01-06 15:10:00,38.29,38.39,38.29,38.39,143100.0,29.619,29.6964,29.619,29.6964,143100.0
2015-01-06 15:20:00,38.4,38.44,38.35,38.42,208300.0,29.7041,29.735,29.6654,29.7196,208300.0
2015-01-06 15:30:00,38.43,38.43,38.28,38.28,272000.0,29.7273,29.7273,29.6113,29.6113,272000.0
2015-01-06 15:40:00,38.28,38.4,38.25,38.38,328700.0,29.6113,29.7041,29.5881,29.6886,328700.0
2015-01-06 15:50:00,38.37,38.37,38.18,38.21,278100.0,29.6809,29.6809,29.5339,29.5571,278100.0
2015-01-07 09:30:00,38.38,38.73,38.38,38.41,136400.0,29.6886,29.9594,29.6886,29.7118,136400.0
2015-01-07 09:40:00,38.42,38.53,38.33,38.52,135000.0,29.7196,29.8047,29.6499,29.7969,135000.0
2015-01-07 09:50:00,38.53,38.57,38.47,38.52,126800.0,29.8047,29.8356,29.7582,29.7969,126800.0
2015-01-07 10:00:00,38.54,38.6,38.46,38.48,38400.0,29.8124,29.8588,29.7505,29.766,38400.0
2015-01-07 10:10:00,38.48,38.48,38.37,38.48,86900.0,29.766,29.766,29.6809,29.766,86900.0
2015-01-07 10:20:00,38.47,38.5,38.36,38.41,65100.0,29.7582,29.7815,29.6732,29.7118,65100.0
2015-01-07 10:30:00,38.4,38.44,38.33,38.38,40100.0,29.7041,29.735,29.6499,29.6886,40100.0
2015-01-07 10:40:00,38.38,38.44,38.31,38.44,108400.0,29.6886,29.735,29.6345,29.735,108400.0
2015-01-07 10:50:00,38.43,38.47,38.37,38.37,114500.0,29.7273,29.7582,29.6809,29.6809,114500.0
2015-01-07 11:00:00,38.38,38.42,38.26,38.29,35100.0,29.6886,29.7196,29.5958,29.619,35100.0
2015-01-07 11:10:00,38.28,38.3,38.22,38.22,33100.0,29.6113,29.6267,29.5649,29.5649,33100.0
2015-01-07 11:20:00,38.23,38.24,38.16,38.18,58900.0,29.5726,29.5803,29.5184,29.5339,58900.0
2015-01-07 11:30:00,38.18,38.19,38.13,38.16,90800.0,29.5339,29.5417,29.4952,29.5184,90800.0
2015-01-07 11:40:00,38.16,38.26,38.16,38.23,206400.0,29.5184,29.5958,29.5184,29.5726,206400.0
2015-01-07 11:50:00,38.23,38.31,38.19,38.26,132100.0,29.5726,29.6345,29.5417,29.5958,132100.0
2015-01-07 12:00:00,38.26,38.35,38.24,38.3,78300.0,29.5958,29.6654,29.5803,29.6267,78300.0
2015-01-07 12:10:00,38.29,38.32,38.26,38.32,15000.0,29.619,29.6422,29.5958,29.6422,15000.0
2015-01-07 12:20:00,38.32,38.36,38.3,38.36,180600.0,29.6422,29.6732,29.6267,29.6732,180600.0
2015-01-07 12:30:00,38.36,38.37,38.32,38.37,224100.0,29.6732,29.6809,29.6422,29.6809,224100.0
2015-01-07 12:40:00,38.37,38.37,38.29,38.31,38100.0,29.6809,29.6809,29.619,29.6345,38100.0
2015-01-07 12:50:00,38.32,38.34,38.3,38.32,10900.0,29.6422,29.6577,29.6267,29.6422,10900.0
2015-01-07 13:00:00,38.33,38.38,38.31,38.32,22900.0,29.6499,29.6886,29.6345,29.6422,22900.0
2015-01-07 13:10:00,38.32,38.36,38.32,38.36,8500.0,29.6422,29.6732,29.6422,29.6732,8500.0
2015-01-07 13:20:00,38.37,38.38,38.28,38.31,90400.0,29.6809,29.6886,29.6113,29.6345,90400.0
2015-01-07 13:30:00,38.31,38.37,38.31,38.36,132700.0,29.6345,29.6809,29.6345,29.6732,132700.0
2015-01-07 13:40:00,38.36,38.4,38.36,38.4,185200.0,29.6732,29.7041,29.6732,29.7041,185200.0
2015-01-07 13:50:00,38.4,38.4,38.35,38.39,82000.0,29.7041,29.7041,29.6654,29.6964,82000.0
2015-01-07 14:00:00,38.4,38.48,38.35,38.47,61800.0,29.7041,29.766,29.6654,29.7582,61800.0
2015-01-07 14:10:00,38.48,38.49,38.42,38.47,24300.0,29.766,29.7737,29.7196,29.7582,24300.0
2015-01-07 14:20:00,38.48,38.52,38.44,38.47,97600.0,29.766,29.7969,29.735,29.7582,97600.0
2015-01-07 14:30:00,38.46,38.59,38.46,38.57,45200.0,29.7505,29.8511,29.7505,29.8356,45200.0
2015-01-07 14:40:00,38.57,38.57,38.47,38.48,175600.0,29.8356,29.8356,29.7582,29.766,175600.0
2015-01-07 14:50:00,38.48,38.48,38.39,38.39,56700.0,29.766,29.766,29.6964,29.6964,56700.0
2015-01-07 15:00:00,38.4,38.46,38.39,38.45,64800.0,29.7041,29.7505,29.6964,29.7428,64800.0
2015-01-07 15:10:00,38.44,38.45,38.38,38.45,118300.0,29.735,29.7428,29.6886,29.7428,118300.0
2015-01-07 15:20:00,38.44,38.45,38.39,38.43,56900.0,29.735,29.7428,29.6964,29.7273,56900.0
2015-01-07 15:30:00,38.43,38.46,38.38,38.41,51700.0,29.7273,29.7505,29.6886,29.7118,51700.0
2015-01-07 15:40:00,38.41,38.45,38.4,38.43,66900.0,29.7118,29.7428,29.7041,29.7273,66900.0
2015-01-07 15:50:00,38.43,38.49,38.41,38.46,516500.0,29.7273,29.7737,29.7118,29.7505,516500.0
2015-01-08 09:30:00,38.7,38.9,38.7,38.76,125600.0,29.9362,30.0909,29.9362,29.9826,125600.0
2015-01-08 09:40:00,38.78,38.82,38.72,38.78,52100.0,29.998,30.029,29.9516,29.998,52100.0
2015-01-08 09:50:00,38.79,38.95,38.78,38.95,85200.0,30.0058,30.1295,29.998,30.1295,85200.0
2015-01-08 10:00:00,38.95,39.07,38.95,38.96,60800.0,30.1295,30.2224,30.1295,30.1373,60800.0
2015-01-08 10:10:00,38.99,39.01,38.91,38.92,74300.0,30.1605,30.176,30.0986,30.1063,74300.0
2015-01-08 10:20:00,38.91,39.01,38.91,38.93,50400.0,30.0986,30.176,30.0986,30.1141,50400.0
2015-01-08 10:30:00,38.94,39.01,38.94,38.98,42100.0,30.1218,30.176,30.1218,30.1528,42100.0
2015-01-08 10:40:00,38.98,39.09,38.96,39.07,199100.0,30.1528,30.2378,30.1373,30.2224,199100.0
2015-01-08 10:50:00,39.08,39.23,39.06,39.22,35200.0,30.2301,30.3461,30.2146,30.3384,35200.0
2015-01-08 11:00:00,39.23,39.24,39.15,39.15,99400.0,30.3461,30.3539,30.2843,30.2843,99400.0
2015-01-08 11:10:00,39.16,39.16,39.03,39.05,65600.0,30.292,30.292,30.1914,30.2069,65600.0
2015-01-08 11:20:00,39.06,39.07,39.0,39.01,39600.0,30.2146,30.2224,30.1682,30.176,39600.0
2015-01-08 11:30:00,39.01,39.04,38.94,39.04,44900.0,30.176,30.1992,30.1218,30.1992,44900.0
2015-01-08 11:40:00,39.05,39.06,38.96,38.99,37200.0,30.2069,30.2146,30.1373,30.1605,37200.0
2015-01-08 11:50:00,38.98,38.99,38.97,38.99,17100.0,30.1528,30.1605,30.145,30.1605,17100.0
2015-01-08 12:00:00,39.0,39.01,38.95,38.96,14000.0,30.1682,30.176,30.1295,30.1373,14000.0
2015-01-08 12:10:00,38.95,38.95,38.9,38.93,29500.0,30.1295,30.1295,30.0909,30.1141,29500.0
2015-01-08 12:20:00,38.93,38.99,38.91,38.99,10000.0,30.1141,30.1605,30.0986,30.1605,10000.0
2015-01-08 12:30:00,38.98,39.0,38.94,38.97,12800.0,30.1528,30.1682,30.1218,30.145,12800.0
2015-01-08 12:40:00,38.97,38.99,38.96,38.97,266800.0,30.145,30.1605,30.1373,30.145,266800.0
2015-01-08 12:50:00,38.98,39.03,38.96,39.03,30600.0,30.1528,30.1914,30.1373,30.1914,30600.0
2015-01-08 13:00:00,39.03,39.06,38.99,39.06,33100.0,30.1914,30.2146,30.1605,30.2146,33100.0
2015-01-08 13:10:00,39.06,39.06,39.01,39.02,22500.0,30.2146,30.2146,30.176,30.1837,22500.0
2015-01-08 13:20:00,39.02,39.09,39.02,39.08,24500.0,30.1837,30.2378,30.1837,30.2301,24500.0
2015-01-08 13:30:00,39.08,39.1,39.07,39.07,10900.0,30.2301,30.2456,30.2224,30.2224,10900.0
2015-01-08 13:40:00,39.07,39.09,39.07,39.09,21100.0,30.2224,30.2378,30.2224,30.2378,21100.0
2015-01-08 13:50:00,39.08,39.1,39.02,39.05,19100.0,30.2301,30.2456,30.1837,30.2069,19100.0
2015-01-08 14:00:00,39.05,39.15,39.03,39.09,92000.0,30.2069,30.2843,30.1914,30.2378,92000.0
2015-01-08 14:10:00,39.09,39.1,39.03,39.04,40100.0,30.2378,30.2456,30.1914,30.1992,40100.0
2015-01-08 14:20:00,39.04,39.11,39.04,39.1,19600.0,30.1992,30.2533,30.1992,30.2456,19600.0
2015-01-08 14:30:00,39.1,39.14,39.1,39.14,13000.0,30.2456,30.2765,30.2456,30.2765,13000.0
2015-01-08 14:40:00,39.14,39.18,39.11,39.12,25700.0,30.2765,30.3075,30.2533,30.261,25700.0
2015-01-08 14:50:00,39.12,39.17,39.12,39.16,16300.0,30.261,30.2997,30.261,30.292,16300.0
2015-01-08 15:00:00,39.15,39.17,39.1,39.11,25300.0,30.2843,30.2997,30.2456,30.2533,25300.0
2015-01-08 15:10:00,39.11,39.17,39.11,39.15,51600.0,30.2533,30.2997,30.2533,30.2843,51600.0
2015-01-08 15:20:00,39.16,39.22,39.14,39.22,288000.0,30.292,30.3384,30.2765,30.3384,288000.0
2015-01-08 15:30:00,39.21,39.22,39.17,39.18,123500.0,30.3307,30.3384,30.2997,30.3075,123500.0
2015-01-08 15:40:00,39.17,39.18,39.11,39.11,109300.0,30.2997,30.3075,30.2533,30.2533,109300.0
2015-01-08 15:50:00,39.12,39.2,39.11,39.2,235500.0,30.261,30.3229,30.2533,30.3229,235500.0
2015-01-09 09:30:00,39.31,39.34,38.76,38.93,106300.0,30.408,30.4312,29.9826,30.1141,106300.0
2015-01-09 09:40:00,38.93,39.01,38.74,38.77,201700.0,30.1141,30.176,29.9671,29.9903,201700.0
2015-01-09 09:50:00,38.77,38.83,38.68,38.71,80100.0,29.9903,30.0367,29.9207,29.9439,80100.0
2015-01-09 10:00:00,38.69,38.76,38.65,38.75,54200.0,29.9284,29.9826,29.8975,29.9748,54200.0
2015-01-09 10:10:00,38.75,38.8,38.71,38.77,52200.0,29.9748,30.0135,29.9439,29.9903,52200.0
2015-01-09 10:20:00,38.77,38.78,38.66,38.68,80300.0,29.9903,29.998,29.9052,29.9207,80300.0
2015-01-09 10:30:00,38.67,38.67,38.54,38.59,96700.0,29.913,29.913,29.8124,29.8511,96700.0
2015-01-09 10:40:00,38.59,38.65,38.53,38.6,44500.0,29.8511,29.8975,29.8047,29.8588,44500.0
2015-01-09 10:50:00,38.6,38.68,38.58,38.64,34800.0,29.8588,29.9207,29.8433,29.8897,34800.0
2015-01-09 11:00:00,38.64,38.64,38.55,38.58,54700.0,29.8897,29.8897,29.8201,29.8433,54700.0
2015-01-09 11:10:00,38.58,38.58,38.42,38.45,45400.0,29.8433,29.8433,29.7196,29.7428,45400.0
2015-01-09 11:20:00,38.44,38.47,38.41,38.44,34500.0,29.735,29.7582,29.7118,29.735,34500.0
2015-01-09 11:30:00,38.43,38.48,38.4,38.45,107900.0,29.7273,29.766,29.7041,29.7428,107900.0
2015-01-09 11:40:00,38.45,38.5,38.4,38.48,70300.0,29.7428,29.7815,29.7041,29.766,70300.0
2015-01-09 11:50:00,38.47,38.49,38.41,38.47,57900.0,29.7582,29.7737,29.7118,29.7582,57900.0
2015-01-09 12:00:00,38.46,38.47,38.39,38.46,94000.0,29.7505,29.7582,29.6964,29.7505,94000.0
2015-01-09 12:10:00,38.46,38.47,38.43,38.44,50500.0,29.7505,29.7582,29.7273,29.735,50500.0
2015-01-09 12:20:00,38.43,38.43,38.33,38.35,36500.0,29.7273,29.7273,29.6499,29.6654,36500.0
2015-01-09 12:30:00,38.35,38.39,38.32,38.34,58000.0,29.6654,29.6964,29.6422,29.6577,58000.0
2015-01-09 12:40:00,38.35,38.35,38.26,38.3,57800.0,29.6654,29.6654,29.5958,29.6267,57800.0
2015-01-09 12:50:00,38.3,38.31,38.2,38.21,98100.0,29.6267,29.6345,29.5494,29.5571,98100.0
2015-01-09 13:00:00,38.2,38.25,38.16,38.24,44300.0,29.5494,29.5881,29.5184,29.5803,44300.0
2015-01-09 13:10:00,38.24,38.33,38.23,38.31,60000.0,29.5803,29.6499,29.5726,29.6345,60000.0
2015-01-09 13:20:00,38.32,38.32,38.22,38.23,33300.0,29.6422,29.6422,29.5649,29.5726,33300.0
2015-01-09 13:30:00,38.24,38.29,38.22,38.24,38900.0,29.5803,29.619,29.5649,29.5803,38900.0
2015-01-09 13:40:00,38.24,38.25,38.17,38.25,65200.0,29.5803,29.5881,29.5262,29.5881,65200.0
2015-01-09 13:50:00,38.25,38.28,38.19,38.2,35500.0,29.5881,29.6113,29.5417,29.5494,35500.0
2015-01-09 14:00:00,38.2,38.2,38.15,38.17,29000.0,29.5494,29.5494,29.5107,29.5262,29000.0
2015-01-09 14:10:00,38.17,38.17,38.14,38.15,10800.0,29.5262,29.5262,29.503,29.5107,10800.0
2015-01-09 14:20:00,38.15,38.19,38.13,38.17,15100.0,29.5107,29.5417,29.4952,29.5262,15100.0
2015-01-09 14:30:00,38.16,38.26,38.13,38.26,46000.0,29.5184,29.5958,29.4952,29.5958,46000.0
2015-01-09 14:40:00,38.26,38.26,38.16,38.16,58000.0,29.5958,29.5958,29.5184,29.5184,58000.0
2015-01-09 14:50:00,38.17,38.23,38.17,38.19,24400.0,29.5262,29.5726,29.5262,29.5417,24400.0
2015-01-09 15:00:00,38.2,38.26,38.17,38.23,29900.0,29.5494,29.5958,29.5262,29.5726,29900.0
2015-01-09 15:10:00,38.23,38.29,38.22,38.24,157300.0,29.5726,29.619,29.5649,29.5803,157300.0
2015-01-09 15:20:00,38.24,38.27,38.17,38.18,296600.0,29.5803,29.6035,29.5262,29.5339,296600.0
2015-01-09 15:30:00,38.17,38.18,38.12,38.14,88200.0,29.5262,29.5339,29.4875,29.503,88200.0
2015-01-09 15:40:00,38.14,38.21,38.14,38.16,101700.0,29.503,29.5571,29.503,29.5184,101700.0
2015-01-09 15:50:00,38.16,38.17,38.07,38.08,266500.0,29.5184,29.5262,29.4488,29.4566,266500.0
2015-01-12 09:30:00,38.02,38.15,37.76,38.01,413900.0,29.4102,29.5107,29.209,29.4024,413900.0
2015-01-12 09:40:00,38.01,38.07,37.82,37.82,201800.0,29.4024,29.4488,29.2554,29.2554,201800.0
2015-01-12 09:50:00,37.82,37.86,37.68,37.79,103400.0,29.2554,29.2864,29.1471,29.2322,103400.0
2015-01-12 10:00:00,37.77,37.78,37.61,37.7,56600.0,29.2168,29.2245,29.093,29.1626,56600.0
2015-01-12 10:10:00,37.7,37.7,37.61,37.66,78100.0,29.1626,29.1626,29.093,29.1317,78100.0
2015-01-12 10:20:00,37.67,37.69,37.55,37.61,63700.0,29.1394,29.1549,29.0466,29.093,63700.0
2015-01-12 10:30:00,37.61,37.75,37.6,37.74,44300.0,29.093,29.2013,29.0853,29.1936,44300.0
2015-01-12 10:40:00,37.75,37.83,37.72,37.82,36400.0,29.2013,29.2632,29.1781,29.2554,36400.0
2015-01-12 10:50:00,37.81,37.84,37.69,37.84,46000.0,29.2477,29.2709,29.1549,29.2709,46000.0
2015-01-12 11:00:00,37.85,37.91,37.85,37.87,35600.0,29.2786,29.3251,29.2786,29.2941,35600.0
2015-01-12 11:10:00,37.87,37.89,37.79,37.82,91800.0,29.2941,29.3096,29.2322,29.2554,91800.0
2015-01-12 11:20:00,37.83,37.83,37.74,37.74,416800.0,29.2632,29.2632,29.1936,29.1936,416800.0
2015-01-12 11:30:00,37.74,37.81,37.71,37.79,47400.0,29.1936,29.2477,29.1704,29.2322,47400.0
2015-01-12 11:40:00,37.79,37.81,37.72,37.73,97100.0,29.2322,29.2477,29.1781,29.1858,97100.0
2015-01-12 11:50:00,37.72,37.75,37.69,37.71,840100.0,29.1781,29.2013,29.1549,29.1704,840100.0
2015-01-12 12:00:00,37.71,37.77,37.7,37.72,150300.0,29.1704,29.2168,29.1626,29.1781,150300.0
2015-01-12 12:10:00,37.71,37.73,37.6,37.67,123000.0,29.1704,29.1858,29.0853,29.1394,123000.0
2015-01-12 12:20:00,37.67,37.73,37.62,37.64,53600.0,29.1394,29.1858,29.1007,29.1162,53600.0
2015-01-12 12:30:00,37.63,37.7,37.63,37.69,23400.0,29.1085,29.1626,29.1085,29.1549,23400.0
2015-01-12 12:40:00,37.69,37.69,37.62,37.65,45600.0,29.1549,29.1549,29.1007,29.1239,45600.0
2015-01-12 12:50:00,37.64,37.7,37.62,37.64,30400.0,29.1162,29.1626,29.1007,29.1162,30400.0
2015-01-12 13:00:00,37.64,37.67,37.6,37.64,36000.0,29.1162,29.1394,29.0853,29.1162,36000.0
2015-01-12 13:10:00,37.63,37.68,37.62,37.67,19900.0,29.1085,29.1471,29.1007,29.1394,19900.0
2015-01-12 13:20:00,37.65,37.66,37.61,37.62,20300.0,29.1239,29.1317,29.093,29.1007,20300.0
2015-01-12 13:30:00,37.62,37.66,37.62,37.64,24800.0,29.1007,29.1317,29.1007,29.1162,24800.0
2015-01-12 13:40:00,37.63,37.64,37.6,37.63,30300.0,29.1085,29.1162,29.0853,29.1085,30300.0
2015-01-12 13:50:00,37.63,37.63,37.59,37.6,16600.0,29.1085,29.1085,29.0775,29.0853,16600.0
2015-01-12 14:00:00,37.6,37.64,37.6,37.61,45800.0,29.0853,29.1162,29.0853,29.093,45800.0
2015-01-12 14:10:00,37.61,37.64,37.61,37.62,18900.0,29.093,29.1162,29.093,29.1007,18900.0
2015-01-12 14:20:00,37.62,37.65,37.6,37.6,61600.0,29.1007,29.1239,29.0853,29.0853,61600.0
2015-01-12 14:30:00,37.61,37.62,37.58,37.6,60300.0,29.093,29.1007,29.0698,29.0853,60300.0
2015-01-12 14:40:00,37.6,37.64,37.59,37.61,285200.0,29.0853,29.1162,29.0775,29.093,285200.0
2015-01-12 14:50:00,37.61,37.63,37.56,37.61,122200.0,29.093,29.1085,29.0543,29.093,122200.0
2015-01-12 15:00:00,37.61,37.66,37.6,37.62,38200.0,29.093,29.1317,29.0853,29.1007,38200.0
2015-01-12 15:10:00,37.62,37.7,37.61,37.67,61500.0,29.1007,29.1626,29.093,29.1394,61500.0
2015-01-12 15:20:00,37.66,37.68,37.62,37.65,94000.0,29.1317,29.1471,29.1007,29.1239,94000.0
2015-01-12 15:30:00,37.65,37.68,37.54,37.6,135300.0,29.1239,29.1471,29.0388,29.0853,135300.0
2015-01-12 15:40:00,37.6,37.69,37.59,37.66,323700.0,29.0853,29.1549,29.0775,29.1317,323700.0
2015-01-12 15:50:00,37.66,37.7,37.65,37.67,190600.0,29.1317,29.1626,29.1239,29.1394,190600.0
2015-01-13 09:30:00,37.72,38.23,37.72,37.88,952100.0,29.1781,29.5726,29.1781,29.3019,952100.0
2015-01-13 09:40:00,37.89,38.2,37.88,38.2,409500.0,29.3096,29.5494,29.3019,29.5494,409500.0
2015-01-13 09:50:00,38.2,38.25,38.07,38.24,254200.0,29.5494,29.5881,29.4488,29.5803,254200.0
2015-01-13 10:00:00,38.26,38.29,38.2,38.27,115000.0,29.5958,29.619,29.5494,29.6035,115000.0
2015-01-13 10:10:00,38.26,38.31,38.21,38.28,122900.0,29.5958,29.6345,29.5571,29.6113,122900.0
2015-01-13 10:20:00,38.27,38.36,38.27,38.32,78300.0,29.6035,29.6732,29.6035,29.6422,78300.0
2015-01-13 10:30:00,38.32,38.36,38.28,38.32,49700.0,29.6422,29.6732,29.6113,29.6422,49700.0
2015-01-13 10:40:00,38.33,38.39,38.19,38.2,115500.0,29.6499,29.6964,29.5417,29.5494,115500.0
2015-01-13 10:50:00,38.21,38.27,38.17,38.17,39800.0,29.5571,29.6035,29.5262,29.5262,39800.0
2015-01-13 11:00:00,38.17,38.17,38.05,38.05,42700.0,29.5262,29.5262,29.4334,29.4334,42700.0
2015-01-13 11:10:00,38.05,38.07,37.99,38.0,71000.0,29.4334,29.4488,29.3869,29.3947,71000.0
2015-01-13 11:20:00,37.99,37.99,37.85,37.87,82200.0,29.3869,29.3869,29.2786,29.2941,82200.0
2015-01-13 11:30:00,37.86,37.86,37.69,37.69,115800.0,29.2864,29.2864,29.1549,29.1549,115800.0
2015-01-13 11:40:00,37.69,37.72,37.6,37.71,220700.0,29.1549,29.1781,29.0853,29.1704,220700.0
2015-01-13 11:50:00,37.71,37.74,37.68,37.72,93400.0,29.1704,29.1936,29.1471,29.1781,93400.0
2015-01-13 12:00:00,37.72,37.74,37.55,37.57,122600.0,29.1781,29.1936,29.0466,29.0621,122600.0
2015-01-13 12:10:00,37.57,37.58,37.52,37.53,53400.0,29.0621,29.0698,29.0234,29.0311,53400.0
2015-01-13 12:20:00,37.52,37.58,37.47,37.57,68900.0,29.0234,29.0698,28.9847,29.0621,68900.0
2015-01-13 12:30:00,37.57,37.62,37.54,37.61,55600.0,29.0621,29.1007,29.0388,29.093,55600.0
2015-01-13 12:40:00,37.61,37.68,37.55,37.68,105100.0,29.093,29.1471,29.0466,29.1471,105100.0
2015-01-13 12:50:00,37.67,37.68,37.6,37.65,74800.0,29.1394,29.1471,29.0853,29.1239,74800.0
2015-01-13 13:00:00,37.65,37.69,37.65,37.66,51700.0,29.1239,29.1549,29.1239,29.1317,51700.0
2015-01-13 13:10:00,37.66,37.68,37.6,37.61,29900.0,29.1317,29.1471,29.0853,29.093,29900.0
2015-01-13 13:20:00,37.6,37.6,37.45,37.49,115400.0,29.0853,29.0853,28.9692,29.0002,115400.0
2015-01-13 13:30:00,37.48,37.53,37.4,37.41,151200.0,28.9924,29.0311,28.9306,28.9383,151200.0
2015-01-13 13:40:00,37.41,37.45,37.38,37.41,71000.0,28.9383,28.9692,28.9151,28.9383,71000.0
2015-01-13 13:50:00,37.41,37.42,37.24,37.38,165800.0,28.9383,28.946,28.8068,28.9151,165800.0
2015-01-13 14:00:00,37.38,37.39,37.26,37.32,158300.0,28.9151,28.9228,28.8223,28.8687,158300.0
2015-01-13 14:10:00,37.31,37.33,37.21,37.27,156000.0,28.8609,28.8764,28.7836,28.83,156000.0
2015-01-13 14:20:00,37.27,37.36,37.24,37.36,104600.0,28.83,28.8996,28.8068,28.8996,104600.0
2015-01-13 14:30:00,37.36,37.4,37.33,37.34,84100.0,28.8996,28.9306,28.8764,28.8841,84100.0
2015-01-13 14:40:00,37.37,37.38,37.33,37.36,77400.0,28.9073,28.9151,28.8764,28.8996,77400.0
2015-01-13 14:50:00,37.36,37.39,37.25,37.25,82700.0,28.8996,28.9228,28.8145,28.8145,82700.0
2015-01-13 15:00:00,37.25,37.3,37.21,37.23,113600.0,28.8145,28.8532,28.7836,28.7991,113600.0
2015-01-13 15:10:00,37.22,37.41,37.21,37.35,165800.0,28.7913,28.9383,28.7836,28.8919,165800.0
2015-01-13 15:20:00,37.35,37.4,37.31,37.32,140600.0,28.8919,28.9306,28.8609,28.8687,140600.0
2015-01-13 15:30:00,37.32,37.57,37.32,37.56,192400.0,28.8687,29.0621,28.8687,29.0543,192400.0
2015-01-13 15:40:00,37.56,37.59,37.44,37.44,179500.0,29.0543,29.0775,28.9615,28.9615,179500.0
2015-01-13 15:50:00,37.45,37.53,37.39,37.52,459800.0,28.9692,29.0311,28.9228,29.0234,459800.0
2015-01-14 09:30:00,36.92,37.0,36.82,36.99,668300.0,28.5593,28.6211,28.4819,28.6134,668300.0
2015-01-14 09:40:00,36.99,37.13,36.93,37.06,475600.0,28.6134,28.7217,28.567,28.6675,475600.0
2015-01-14 09:50:00,37.05,37.13,37.0,37.09,353900.0,28.6598,28.7217,28.6211,28.6908,353900.0
2015-01-14 10:00:00,37.1,37.17,37.0,37.15,419800.0,28.6985,28.7526,28.6211,28.7372,419800.0
2015-01-14 10:10:00,37.15,37.16,36.98,37.0,179400.0,28.7372,28.7449,28.6057,28.6211,179400.0
2015-01-14 10:20:00,37.0,37.09,36.98,37.08,209000.0,28.6211,28.6908,28.6057,28.683,209000.0
2015-01-14 10:30:00,37.08,37.09,37.0,37.03,137800.0,28.683,28.6908,28.6211,28.6443,137800.0
2015-01-14 10:40:00,37.03,37.12,37.01,37.07,120800.0,28.6443,28.714,28.6289,28.6753,120800.0
2015-01-14 10:50:00,37.07,37.11,36.99,37.03,179600.0,28.6753,28.7062,28.6134,28.6443,179600.0
2015-01-14 11:00:00,37.03,37.03,36.93,36.97,144300.0,28.6443,28.6443,28.567,28.5979,144300.0
2015-01-14 11:10:00,36.98,36.99,36.9,36.9,76700.0,28.6057,28.6134,28.5438,28.5438,76700.0
2015-01-14 11:20:00,36.88,36.94,36.85,36.89,144500.0,28.5283,28.5747,28.5051,28.536,144500.0
2015-01-14 11:30:00,36.89,36.93,36.86,36.92,155700.0,28.536,28.567,28.5128,28.5593,155700.0
2015-01-14 11:40:00,36.94,36.98,36.93,36.94,154300.0,28.5747,28.6057,28.567,28.5747,154300.0
2015-01-14 11:50:00,36.94,36.97,36.9,36.9,93800.0,28.5747,28.5979,28.5438,28.5438,93800.0
2015-01-14 12:00:00,36.91,36.95,36.85,36.86,130800.0,28.5515,28.5825,28.5051,28.5128,130800.0
2015-01-14 12:10:00,36.86,36.87,36.81,36.84,51400.0,28.5128,28.5206,28.4742,28.4974,51400.0
2015-01-14 12:20:00,36.84,36.89,36.82,36.86,43000.0,28.4974,28.536,28.4819,28.5128,43000.0
2015-01-14 12:30:00,36.86,36.88,36.81,36.82,67800.0,28.5128,28.5283,28.4742,28.4819,67800.0
2015-01-14 12:40:00,36.83,36.84,36.71,36.74,102100.0,28.4896,28.4974,28.3968,28.42,102100.0
2015-01-14 12:50:00,36.74,36.74,36.65,36.69,269800.0,28.42,28.42,28.3504,28.3813,269800.0
2015-01-14 13:00:00,36.7,36.72,36.61,36.61,68400.0,28.3891,28.4045,28.3195,28.3195,68400.0
2015-01-14 13:10:00,36.61,36.63,36.56,36.63,70800.0,28.3195,28.3349,28.2808,28.3349,70800.0
2015-01-14 13:20:00,36.62,36.62,36.56,36.58,53100.0,28.3272,28.3272,28.2808,28.2962,53100.0
2015-01-14 13:30:00,36.57,36.59,36.54,36.54,73600.0,28.2885,28.304,28.2653,28.2653,73600.0
2015-01-14 13:40:00,36.54,36.59,36.49,36.58,66700.0,28.2653,28.304,28.2266,28.2962,66700.0
2015-01-14 13:50:00,36.58,36.59,36.53,36.54,35100.0,28.2962,28.304,28.2576,28.2653,35100.0
2015-01-14 14:00:00,36.53,36.55,36.41,36.42,72100.0,28.2576,28.273,28.1647,28.1725,72100.0
2015-01-14 14:10:00,36.41,36.52,36.4,36.51,87700.0,28.1647,28.2498,28.157,28.2421,87700.0
2015-01-14 14:20:00,36.51,36.57,36.48,36.56,77500.0,28.2421,28.2885,28.2189,28.2808,77500.0
2015-01-14 14:30:00,36.55,36.72,36.54,36.71,90300.0,28.273,28.4045,28.2653,28.3968,90300.0
2015-01-14 14:40:00,36.72,36.78,36.71,36.72,65500.0,28.4045,28.451,28.3968,28.4045,65500.0
2015-01-14 14:50:00,36.72,36.73,36.7,36.72,36200.0,28.4045,28.4123,28.3891,28.4045,36200.0
2015-01-14 15:00:00,36.72,36.84,36.72,36.82,72600.0,28.4045,28.4974,28.4045,28.4819,72600.0
2015-01-14 15:10:00,36.83,36.92,36.75,36.91,97300.0,28.4896,28.5593,28.4277,28.5515,97300.0
2015-01-14 15:20:00,36.91,36.96,36.88,36.95,70300.0,28.5515,28.5902,28.5283,28.5825,70300.0
2015-01-14 15:30:00,36.94,36.99,36.88,36.95,129400.0,28.5747,28.6134,28.5283,28.5825,129400.0
2015-01-14 15:40:00,36.95,37.02,36.95,36.97,166900.0,28.5825,28.6366,28.5825,28.5979,166900.0
2015-01-14 15:50:00,36.98,37.01,36.95,36.97,162600.0,28.6057,28.6289,28.5825,28.5979,162600.0
2015-01-15 09:30:00,37.03,37.03,36.66,36.69,96800.0,28.6443,28.6443,28.3581,28.3813,96800.0
2015-01-15 09:40:00,36.69,36.81,36.65,36.74,163900.0,28.3813,28.4742,28.3504,28.42,163900.0
2015-01-15 09:50:00,36.76,36.82,36.63,36.7,381900.0,28.4355,28.4819,28.3349,28.3891,381900.0
2015-01-15 10:00:00,36.69,36.8,36.64,36.79,158900.0,28.3813,28.4664,28.3427,28.4587,158900.0
2015-01-15 10:10:00,36.79,36.95,36.75,36.95,308100.0,28.4587,28.5825,28.4277,28.5825,308100.0
2015-01-15 10:20:00,36.95,37.01,36.87,36.99,460000.0,28.5825,28.6289,28.5206,28.6134,460000.0
2015-01-15 10:30:00,36.99,37.06,36.91,36.92,700800.0,28.6134,28.6675,28.5515,28.5593,700800.0
2015-01-15 10:40:00,36.92,36.92,36.77,36.78,538900.0,28.5593,28.5593,28.4432,28.451,538900.0
2015-01-15 10:50:00,36.78,36.85,36.75,36.76,89900.0,28.451,28.5051,28.4277,28.4355,89900.0
2015-01-15 11:00:00,36.76,36.77,36.71,36.77,231700.0,28.4355,28.4432,28.3968,28.4432,231700.0
2015-01-15 11:10:00,36.77,36.82,36.64,36.65,210200.0,28.4432,28.4819,28.3427,28.3504,210200.0
2015-01-15 11:20:00,36.65,36.66,36.59,36.61,107100.0,28.3504,28.3581,28.304,28.3195,107100.0
2015-01-15 11:30:00,36.61,36.7,36.59,36.61,119700.0,28.3195,28.3891,28.304,28.3195,119700.0
2015-01-15 11:40:00,36.61,36.74,36.61,36.69,112100.0,28.3195,28.42,28.3195,28.3813,112100.0
2015-01-15 11:50:00,36.68,36.71,36.62,36.63,282000.0,28.3736,28.3968,28.3272,28.3349,282000.0
2015-01-15 12:00:00,36.62,36.66,36.57,36.66,317500.0,28.3272,28.3581,28.2885,28.3581,317500.0
2015-01-15 12:10:00,36.64,36.68,36.59,36.6,71400.0,28.3427,28.3736,28.304,28.3117,71400.0
2015-01-15 12:20:00,36.59,36.66,36.57,36.62,54100.0,28.304,28.3581,28.2885,28.3272,54100.0
2015-01-15 12:30:00,36.62,36.62,36.49,36.55,65500.0,28.3272,28.3272,28.2266,28.273,65500.0
2015-01-15 12:40:00,36.54,36.54,36.37,36.43,73400.0,28.2653,28.2653,28.1338,28.1802,73400.0
2015-01-15 12:50:00,36.43,36.52,36.42,36.48,31900.0,28.1802,28.2498,28.1725,28.2189,31900.0
2015-01-15 13:00:00,36.47,36.53,36.44,36.48,67400.0,28.2112,28.2576,28.188,28.2189,67400.0
2015-01-15 13:10:00,36.48,36.57,36.47,36.51,67100.0,28.2189,28.2885,28.2112,28.2421,67100.0
2015-01-15 13:20:00,36.51,36.51,36.42,36.42,67200.0,28.2421,28.2421,28.1725,28.1725,67200.0
2015-01-15 13:30:00,36.43,36.46,36.38,36.39,129600.0,28.1802,28.2034,28.1415,28.1493,129600.0
2015-01-15 13:40:00,36.4,36.48,36.39,36.48,91300.0,28.157,28.2189,28.1493,28.2189,91300.0
2015-01-15 13:50:00,36.48,36.56,36.48,36.49,81100.0,28.2189,28.2808,28.2189,28.2266,81100.0
2015-01-15 14:00:00,36.48,36.58,36.43,36.58,60300.0,28.2189,28.2962,28.1802,28.2962,60300.0
2015-01-15 14:10:00,36.57,36.66,36.52,36.64,210900.0,28.2885,28.3581,28.2498,28.3427,210900.0
2015-01-15 14:20:00,36.64,36.65,36.57,36.62,505400.0,28.3427,28.3504,28.2885,28.3272,505400.0
2015-01-15 14:30:00,36.62,36.72,36.6,36.7,204100.0,28.3272,28.4045,28.3117,28.3891,204100.0
2015-01-15 14:40:00,36.71,36.74,36.69,36.69,64300.0,28.3968,28.42,28.3813,28.3813,64300.0
2015-01-15 14:50:00,36.68,36.72,36.63,36.7,38200.0,28.3736,28.4045,28.3349,28.3891,38200.0
2015-01-15 15:00:00,36.7,36.72,36.6,36.63,87100.0,28.3891,28.4045,28.3117,28.3349,87100.0
2015-01-15 15:10:00,36.62,36.62,36.53,36.56,54100.0,28.3272,28.3272,28.2576,28.2808,54100.0
2015-01-15 15:20:00,36.55,36.59,36.48,36.57,202100.0,28.273,28.304,28.2189,28.2885,202100.0
2015-01-15 15:30:00,36.57,36.59,36.51,36.54,106500.0,28.2885,28.304,28.2421,28.2653,106500.0
2015-01-15 15:40:00,36.53,36.57,36.51,36.52,96000.0,28.2576,28.2885,28.2421,28.2498,96000.0
2015-01-15 15:50:00,36.53,36.56,36.48,36.54,381600.0,28.2576,28.2808,28.2189,28.2653,381600.0
2015-01-16 09:30:00,36.57,37.04,36.35,36.94,299000.0,28.2885,28.6521,28.1183,28.5747,299000.0
2015-01-16 09:40:00,36.96,37.01,36.83,36.84,439900.0,28.5902,28.6289,28.4896,28.4974,439900.0
2015-01-16 09:50:00,36.84,36.85,36.7,36.79,174600.0,28.4974,28.5051,28.3891,28.4587,174600.0
2015-01-16 10:00:00,36.79,36.83,36.66,36.68,247200.0,28.4587,28.4896,28.3581,28.3736,247200.0
2015-01-16 10:10:00,36.66,36.67,36.47,36.57,168500.0,28.3581,28.3659,28.2112,28.2885,168500.0
2015-01-16 10:20:00,36.55,36.79,36.53,36.75,322300.0,28.273,28.4587,28.2576,28.4277,322300.0
2015-01-16 10:30:00,36.75,36.88,36.75,36.8,328900.0,28.4277,28.5283,28.4277,28.4664,328900.0
2015-01-16 10:40:00,36.8,36.89,36.79,36.79,136500.0,28.4664,28.536,28.4587,28.4587,136500.0
2015-01-16 10:50:00,36.79,36.96,36.79,36.93,100500.0,28.4587,28.5902,28.4587,28.567,100500.0
2015-01-16 11:00:00,36.94,36.96,36.89,36.91,117900.0,28.5747,28.5902,28.536,28.5515,117900.0
2015-01-16 11:10:00,36.9,36.93,36.85,36.88,77800.0,28.5438,28.567,28.5051,28.5283,77800.0
2015-01-16 11:20:00,36.87,36.87,36.75,36.8,111500.0,28.5206,28.5206,28.4277,28.4664,111500.0
2015-01-16 11:30:00,36.8,36.91,36.78,36.91,54800.0,28.4664,28.5515,28.451,28.5515,54800.0
2015-01-16 11:40:00,36.9,36.94,36.88,36.89,47300.0,28.5438,28.5747,28.5283,28.536,47300.0
2015-01-16 11:50:00,36.88,36.99,36.87,36.95,32400.0,28.5283,28.6134,28.5206,28.5825,32400.0
2015-01-16 12:00:00,36.96,37.02,36.93,36.94,76400.0,28.5902,28.6366,28.567,28.5747,76400.0
2015-01-16 12:10:00,36.94,36.96,36.92,36.94,81700.0,28.5747,28.5902,28.5593,28.5747,81700.0
2015-01-16 12:20:00,36.93,36.97,36.9,36.96,52100.0,28.567,28.5979,28.5438,28.5902,52100.0
2015-01-16 12:30:00,36.94,36.98,36.94,36.98,26000.0,28.5747,28.6057,28.5747,28.6057,26000.0
2015-01-16 12:40:00,36.97,37.03,36.97,36.99,65000.0,28.5979,28.6443,28.5979,28.6134,65000.0
2015-01-16 12:50:00,37.0,37.04,36.97,36.99,58400.0,28.6211,28.6521,28.5979,28.6134,58400.0
2015-01-16 13:00:00,36.99,37.0,36.93,36.98,28200.0,28.6134,28.6211,28.567,28.6057,28200.0
2015-01-16 13:10:00,36.98,37.01,36.96,36.96,42800.0,28.6057,28.6289,28.5902,28.5902,42800.0
2015-01-16 13:20:00,36.96,36.98,36.9,36.92,45000.0,28.5902,28.6057,28.5438,28.5593,45000.0
2015-01-16 13:30:00,36.93,36.97,36.91,36.95,28200.0,28.567,28.5979,28.5515,28.5825,28200.0
2015-01-16 13:40:00,36.95,36.96,36.92,36.96,34100.0,28.5825,28.5902,28.5593,28.5902,34100.0
2015-01-16 13:50:00,36.95,36.95,36.91,36.92,20600.0,28.5825,28.5825,28.5515,28.5593,20600.0
2015-01-16 14:00:00,36.92,36.92,36.87,36.88,58700.0,28.5593,28.5593,28.5206,28.5283,58700.0
2015-01-16 14:10:00,36.89,36.9,36.81,36.86,141100.0,28.536,28.5438,28.4742,28.5128,141100.0
2015-01-16 14:20:00,36.85,36.88,36.82,36.82,25700.0,28.5051,28.5283,28.4819,28.4819,25700.0
2015-01-16 14:30:00,36.83,36.83,36.72,36.73,34800.0,28.4896,28.4896,28.4045,28.4123,34800.0
2015-01-16 14:40:00,36.73,36.81,36.72,36.77,106800.0,28.4123,28.4742,28.4045,28.4432,106800.0
2015-01-16 14:50:00,36.78,36.81,36.77,36.81,28500.0,28.451,28.4742,28.4432,28.4742,28500.0
2015-01-16 15:00:00,36.8,36.84,36.78,36.82,57600.0,28.4664,28.4974,28.451,28.4819,57600.0
2015-01-16 15:10:00,36.81,36.84,36.8,36.84,76200.0,28.4742,28.4974,28.4664,28.4974,76200.0
2015-01-16 15:20:00,36.84,36.94,36.84,36.93,192000.0,28.4974,28.5747,28.4974,28.567,192000.0
2015-01-16 15:30:00,36.93,37.03,36.91,37.02,66400.0,28.567,28.6443,28.5515,28.6366,66400.0
2015-01-16 15:40:00,37.03,37.11,37.01,37.08,441600.0,28.6443,28.7062,28.6289,28.683,441600.0
2015-01-16 15:50:00,37.09,37.19,37.08,37.17,213000.0,28.6908,28.7681,28.683,28.7526,213000.0
2015-01-20 09:30:00,37.16,37.37,36.92,36.97,117400.0,28.7449,28.9073,28.5593,28.5979,117400.0
2015-01-20 09:40:00,36.97,37.12,36.89,36.94,198000.0,28.5979,28.714,28.536,28.5747,198000.0
2015-01-20 09:50:00,36.93,36.95,36.84,36.91,187400.0,28.567,28.5825,28.4974,28.5515,187400.0
2015-01-20 10:00:00,36.91,36.94,36.83,36.91,139100.0,28.5515,28.5747,28.4896,28.5515,139100.0
2015-01-20 10:10:00,36.91,36.95,36.85,36.94,113700.0,28.5515,28.5825,28.5051,28.5747,113700.0
2015-01-20 10:20:00,36.95,37.02,36.92,36.93,116700.0,28.5825,28.6366,28.5593,28.567,116700.0
2015-01-20 10:30:00,36.93,36.95,36.71,36.78,193300.0,28.567,28.5825,28.3968,28.451,193300.0
2015-01-20 10:40:00,36.78,36.86,36.76,36.85,151600.0,28.451,28.5128,28.4355,28.5051,151600.0
2015-01-20 10:50:00,36.84,36.84,36.75,36.79,121400.0,28.4974,28.4974,28.4277,28.4587,121400.0
2015-01-20 11:00:00,36.78,36.85,36.74,36.85,214800.0,28.451,28.5051,28.42,28.5051,214800.0
2015-01-20 11:10:00,36.84,36.85,36.77,36.83,174900.0,28.4974,28.5051,28.4432,28.4896,174900.0
2015-01-20 11:20:00,36.83,36.87,36.77,36.82,79100.0,28.4896,28.5206,28.4432,28.4819,79100.0
2015-01-20 11:30:00,36.81,36.83,36.74,36.75,89800.0,28.4742,28.4896,28.42,28.4277,89800.0
2015-01-20 11:40:00,36.74,36.74,36.58,36.64,98800.0,28.42,28.42,28.2962,28.3427,98800.0
2015-01-20 11:50:00,36.65,36.67,36.61,36.66,40200.0,28.3504,28.3659,28.3195,28.3581,40200.0
2015-01-20 12:00:00,36.66,36.69,36.63,36.66,53200.0,28.3581,28.3813,28.3349,28.3581,53200.0
2015-01-20 12:10:00,36.67,36.7,36.64,36.66,219600.0,28.3659,28.3891,28.3427,28.3581,219600.0
2015-01-20 12:20:00,36.66,36.71,36.64,36.68,68000.0,28.3581,28.3968,28.3427,28.3736,68000.0
2015-01-20 12:30:00,36.68,36.68,36.62,36.66,117400.0,28.3736,28.3736,28.3272,28.3581,117400.0
2015-01-20 12:40:00,36.66,36.78,36.65,36.71,54900.0,28.3581,28.451,28.3504,28.3968,54900.0
2015-01-20 12:50:00,36.71,36.72,36.63,36.69,58300.0,28.3968,28.4045,28.3349,28.3813,58300.0
2015-01-20 13:00:00,36.68,36.72,36.62,36.63,51800.0,28.3736,28.4045,28.3272,28.3349,51800.0
2015-01-20 13:10:00,36.63,36.69,36.61,36.67,68100.0,28.3349,28.3813,28.3195,28.3659,68100.0
2015-01-20 13:20:00,36.69,36.74,36.63,36.64,77400.0,28.3813,28.42,28.3349,28.3427,77400.0
2015-01-20 13:30:00,36.64,36.71,36.64,36.69,41500.0,28.3427,28.3968,28.3427,28.3813,41500.0
2015-01-20 13:40:00,36.68,36.71,36.64,36.7,43700.0,28.3736,28.3968,28.3427,28.3891,43700.0
2015-01-20 13:50:00,36.69,36.7,36.63,36.64,89300.0,28.3813,28.3891,28.3349,28.3427,89300.0
2015-01-20 14:00:00,36.64,36.79,36.64,36.79,50700.0,28.3427,28.4587,28.3427,28.4587,50700.0
2015-01-20 14:10:00,36.79,36.79,36.73,36.73,84700.0,28.4587,28.4587,28.4123,28.4123,84700.0
2015-01-20 14:20:00,36.73,36.74,36.68,36.72,144300.0,28.4123,28.42,28.3736,28.4045,144300.0
2015-01-20 14:30:00,36.72,36.8,36.71,36.78,108900.0,28.4045,28.4664,28.3968,28.451,108900.0
2015-01-20 14:40:00,36.78,36.86,36.78,36.86,186800.0,28.451,28.5128,28.451,28.5128,186800.0
2015-01-20 14:50:00,36.86,36.86,36.8,36.82,104500.0,28.5128,28.5128,28.4664,28.4819,104500.0
2015-01-20 15:00:00,36.82,36.84,36.77,36.8,97900.0,28.4819,28.4974,28.4432,28.4664,97900.0
2015-01-20 15:10:00,36.8,36.89,36.78,36.88,90000.0,28.4664,28.536,28.451,28.5283,90000.0
2015-01-20 15:20:00,36.87,36.87,36.79,36.8,64700.0,28.5206,28.5206,28.4587,28.4664,64700.0
2015-01-20 15:30:00,36.79,36.79,36.75,36.78,132200.0,28.4587,28.4587,28.4277,28.451,132200.0
2015-01-20 15:40:00,36.77,36.83,36.76,36.81,157700.0,28.4432,28.4896,28.4355,28.4742,157700.0
2015-01-20 15:50:00,36.8,36.84,36.74,36.82,520300.0,28.4664,28.4974,28.42,28.4819,520300.0
2015-01-21 09:30:00,36.85,36.97,36.57,36.97,223400.0,28.5051,28.5979,28.2885,28.5979,223400.0
2015-01-21 09:40:00,36.97,37.07,36.86,36.89,234700.0,28.5979,28.6753,28.5128,28.536,234700.0
2015-01-21 09:50:00,36.9,37.0,36.9,36.97,210700.0,28.5438,28.6211,28.5438,28.5979,210700.0
2015-01-21 10:00:00,36.98,37.01,36.9,36.92,125100.0,28.6057,28.6289,28.5438,28.5593,125100.0
2015-01-21 10:10:00,36.91,36.91,36.84,36.87,94000.0,28.5515,28.5515,28.4974,28.5206,94000.0
2015-01-21 10:20:00,36.88,36.91,36.83,36.89,39400.0,28.5283,28.5515,28.4896,28.536,39400.0
2015-01-21 10:30:00,36.89,36.9,36.86,36.86,32000.0,28.536,28.5438,28.5128,28.5128,32000.0
2015-01-21 10:40:00,36.86,36.91,36.84,36.91,64300.0,28.5128,28.5515,28.4974,28.5515,64300.0
2015-01-21 10:50:00,36.91,37.0,36.87,36.98,64900.0,28.5515,28.6211,28.5206,28.6057,64900.0
2015-01-21 11:00:00,36.98,37.03,36.94,36.95,77100.0,28.6057,28.6443,28.5747,28.5825,77100.0
2015-01-21 11:10:00,36.95,37.01,36.95,36.96,46900.0,28.5825,28.6289,28.5825,28.5902,46900.0
2015-01-21 11:20:00,36.96,36.98,36.94,36.97,26000.0,28.5902,28.6057,28.5747,28.5979,26000.0
2015-01-21 11:30:00,36.97,37.01,36.92,36.95,49800.0,28.5979,28.6289,28.5593,28.5825,49800.0
2015-01-21 11:40:00,36.96,37.02,36.94,37.02,48700.0,28.5902,28.6366,28.5747,28.6366,48700.0
2015-01-21 11:50:00,37.02,37.07,36.98,37.07,151200.0,28.6366,28.6753,28.6057,28.6753,151200.0
2015-01-21 12:00:00,37.05,37.08,37.03,37.03,30700.0,28.6598,28.683,28.6443,28.6443,30700.0
2015-01-21 12:10:00,37.04,37.09,37.02,37.07,65200.0,28.6521,28.6908,28.6366,28.6753,65200.0
2015-01-21 12:20:00,37.07,37.1,37.05,37.09,20300.0,28.6753,28.6985,28.6598,28.6908,20300.0
2015-01-21 12:30:00,37.1,37.12,37.04,37.05,21800.0,28.6985,28.714,28.6521,28.6598,21800.0
2015-01-21 12:40:00,37.04,37.07,37.03,37.04,32500.0,28.6521,28.6753,28.6443,28.6521,32500.0
2015-01-21 12:50:00,37.04,37.04,36.89,36.89,86000.0,28.6521,28.6521,28.536,28.536,86000.0
2015-01-21 13:00:00,36.9,36.91,36.86,36.86,135800.0,28.5438,28.5515,28.5128,28.5128,135800.0
2015-01-21 13:10:00,36.86,36.86,36.82,36.85,67900.0,28.5128,28.5128,28.4819,28.5051,67900.0
2015-01-21 13:20:00,36.85,36.86,36.68,36.68,239900.0,28.5051,28.5128,28.3736,28.3736,239900.0
2015-01-21 13:30:00,36.68,36.68,36.6,36.68,208500.0,28.3736,28.3736,28.3117,28.3736,208500.0
2015-01-21 13:40:00,36.68,36.71,36.67,36.67,156500.0,28.3736,28.3968,28.3659,28.3659,156500.0
2015-01-21 13:50:00,36.67,36.68,36.61,36.62,99500.0,28.3659,28.3736,28.3195,28.3272,99500.0
2015-01-21 14:00:00,36.62,36.65,36.6,36.61,175700.0,28.3272,28.3504,28.3117,28.3195,175700.0
2015-01-21 14:10:00,36.6,36.67,36.56,36.64,83700.0,28.3117,28.3659,28.2808,28.3427,83700.0
2015-01-21 14:20:00,36.65,36.69,36.61,36.63,64800.0,28.3504,28.3813,28.3195,28.3349,64800.0
2015-01-21 14:30:00,36.63,36.68,36.61,36.62,62000.0,28.3349,28.3736,28.3195,28.3272,62000.0
2015-01-21 14:40:00,36.62,36.72,36.61,36.7,196000.0,28.3272,28.4045,28.3195,28.3891,196000.0
2015-01-21 14:50:00,36.7,36.72,36.67,36.72,150800.0,28.3891,28.4045,28.3659,28.4045,150800.0
2015-01-21 15:00:00,36.72,36.73,36.62,36.62,142700.0,28.4045,28.4123,28.3272,28.3272,142700.0
2015-01-21 15:10:00,36.61,36.66,36.58,36.66,326300.0,28.3195,28.3581,28.2962,28.3581,326300.0
2015-01-21 15:20:00,36.65,36.69,36.61,36.65,143100.0,28.3504,28.3813,28.3195,28.3504,143100.0
2015-01-21 15:30:00,36.66,36.68,36.64,36.66,126200.0,28.3581,28.3736,28.3427,28.3581,126200.0
2015-01-21 15:40:00,36.66,36.69,36.64,36.66,543500.0,28.3581,28.3813,28.3427,28.3581,543500.0
2015-01-21 15:50:00,36.66,36.67,36.64,36.65,300600.0,28.3581,28.3659,28.3427,28.3504,300600.0
2015-01-22 09:30:00,37.1,37.31,37.01,37.08,432300.0,28.6985,28.8609,28.6289,28.683,432300.0
2015-01-22 09:40:00,37.11,37.19,37.01,37.09,458700.0,28.7062,28.7681,28.6289,28.6908,458700.0
2015-01-22 09:50:00,37.08,37.14,37.0,37.11,113500.0,28.683,28.7294,28.6211,28.7062,113500.0
2015-01-22 10:00:00,37.11,37.25,37.11,37.2,314900.0,28.7062,28.8145,28.7062,28.7758,314900.0
2015-01-22 10:10:00,37.19,37.41,37.17,37.39,231400.0,28.7681,28.9383,28.7526,28.9228,231400.0
2015-01-22 10:20:00,37.4,37.5,37.4,37.45,203600.0,28.9306,29.0079,28.9306,28.9692,203600.0
2015-01-22 10:30:00,37.46,37.62,37.42,37.59,198200.0,28.977,29.1007,28.946,29.0775,198200.0
2015-01-22 10:40:00,37.59,37.7,37.57,37.69,136700.0,29.0775,29.1626,29.0621,29.1549,136700.0
2015-01-22 10:50:00,37.69,37.75,37.65,37.75,48700.0,29.1549,29.2013,29.1239,29.2013,48700.0
2015-01-22 11:00:00,37.75,37.78,37.65,37.69,75700.0,29.2013,29.2245,29.1239,29.1549,75700.0
2015-01-22 11:10:00,37.69,37.76,37.64,37.73,100200.0,29.1549,29.209,29.1162,29.1858,100200.0
2015-01-22 11:20:00,37.73,37.85,37.73,37.83,75200.0,29.1858,29.2786,29.1858,29.2632,75200.0
2015-01-22 11:30:00,37.84,37.87,37.77,37.8,85900.0,29.2709,29.2941,29.2168,29.24,85900.0
2015-01-22 11:40:00,37.79,37.83,37.75,37.75,40400.0,29.2322,29.2632,29.2013,29.2013,40400.0
2015-01-22 11:50:00,37.75,37.79,37.7,37.79,106500.0,29.2013,29.2322,29.1626,29.2322,106500.0
2015-01-22 12:00:00,37.8,37.84,37.73,37.75,70500.0,29.24,29.2709,29.1858,29.2013,70500.0
2015-01-22 12:10:00,37.74,37.77,37.73,37.74,15500.0,29.1936,29.2168,29.1858,29.1936,15500.0
2015-01-22 12:20:00,37.73,37.8,37.73,37.79,31400.0,29.1858,29.24,29.1858,29.2322,31400.0
2015-01-22 12:30:00,37.78,37.85,37.74,37.81,29100.0,29.2245,29.2786,29.1936,29.2477,29100.0
2015-01-22 12:40:00,37.81,37.85,37.81,37.85,15000.0,29.2477,29.2786,29.2477,29.2786,15000.0
2015-01-22 12:50:00,37.84,37.86,37.79,37.86,19600.0,29.2709,29.2864,29.2322,29.2864,19600.0
2015-01-22 13:00:00,37.85,37.91,37.84,37.88,10900.0,29.2786,29.3251,29.2709,29.3019,10900.0
2015-01-22 13:10:00,37.88,37.9,37.84,37.85,24000.0,29.3019,29.3173,29.2709,29.2786,24000.0
2015-01-22 13:20:00,37.85,37.87,37.84,37.86,14400.0,29.2786,29.2941,29.2709,29.2864,14400.0
2015-01-22 13:30:00,37.87,37.93,37.87,37.93,21600.0,29.2941,29.3405,29.2941,29.3405,21600.0
2015-01-22 13:40:00,37.93,37.97,37.93,37.96,144900.0,29.3405,29.3715,29.3405,29.3637,144900.0
2015-01-22 13:50:00,37.96,37.97,37.94,37.96,43800.0,29.3637,29.3715,29.3483,29.3637,43800.0
2015-01-22 14:00:00,37.96,38.04,37.96,38.01,66500.0,29.3637,29.4256,29.3637,29.4024,66500.0
2015-01-22 14:10:00,38.0,38.11,37.99,38.11,48600.0,29.3947,29.4798,29.3869,29.4798,48600.0
2015-01-22 14:20:00,38.1,38.14,38.09,38.1,16700.0,29.472,29.503,29.4643,29.472,16700.0
2015-01-22 14:30:00,38.11,38.2,38.11,38.19,84500.0,29.4798,29.5494,29.4798,29.5417,84500.0
2015-01-22 14:40:00,38.2,38.24,38.14,38.22,111500.0,29.5494,29.5803,29.503,29.5649,111500.0
2015-01-22 14:50:00,38.21,38.32,38.21,38.32,145600.0,29.5571,29.6422,29.5571,29.6422,145600.0
2015-01-22 15:00:00,38.32,38.37,38.31,38.36,67200.0,29.6422,29.6809,29.6345,29.6732,67200.0
2015-01-22 15:10:00,38.36,38.37,38.29,38.36,126200.0,29.6732,29.6809,29.619,29.6732,126200.0
2015-01-22 15:20:00,38.35,38.42,38.3,38.4,335600.0,29.6654,29.7196,29.6267,29.7041,335600.0
2015-01-22 15:30:00,38.4,38.42,38.34,38.37,125000.0,29.7041,29.7196,29.6577,29.6809,125000.0
2015-01-22 15:40:00,38.37,38.37,38.29,38.3,440200.0,29.6809,29.6809,29.619,29.6267,440200.0
2015-01-22 15:50:00,38.3,38.33,38.25,38.32,502700.0,29.6267,29.6499,29.5881,29.6422,502700.0
2015-01-23 09:30:00,38.17,38.47,38.17,38.27,129100.0,29.5262,29.7582,29.5262,29.6035,129100.0
2015-01-23 09:40:00,38.27,38.31,38.14,38.23,175600.0,29.6035,29.6345,29.503,29.5726,175600.0
2015-01-23 09:50:00,38.22,38.23,38.01,38.04,487300.0,29.5649,29.5726,29.4024,29.4256,487300.0
2015-01-23 10:00:00,38.06,38.14,38.03,38.05,392700.0,29.4411,29.503,29.4179,29.4334,392700.0
2015-01-23 10:10:00,38.05,38.05,37.88,37.91,113300.0,29.4334,29.4334,29.3019,29.3251,113300.0
2015-01-23 10:20:00,37.92,38.02,37.92,38.0,79800.0,29.3328,29.4102,29.3328,29.3947,79800.0
2015-01-23 10:30:00,38.01,38.01,37.87,37.87,135900.0,29.4024,29.4024,29.2941,29.2941,135900.0
2015-01-23 10:40:00,37.88,37.89,37.75,37.82,70800.0,29.3019,29.3096,29.2013,29.2554,70800.0
2015-01-23 10:50:00,37.82,38.02,37.81,37.94,75700.0,29.2554,29.4102,29.2477,29.3483,75700.0
2015-01-23 11:00:00,37.94,38.0,37.93,37.93,54800.0,29.3483,29.3947,29.3405,29.3405,54800.0
2015-01-23 11:10:00,37.93,38.01,37.91,38.01,85200.0,29.3405,29.4024,29.3251,29.4024,85200.0
2015-01-23 11:20:00,38.02,38.2,38.02,38.18,49300.0,29.4102,29.5494,29.4102,29.5339,49300.0
2015-01-23 11:30:00,38.19,38.19,38.07,38.09,68600.0,29.5417,29.5417,29.4488,29.4643,68600.0
2015-01-23 11:40:00,38.09,38.1,38.02,38.03,150200.0,29.4643,29.472,29.4102,29.4179,150200.0
2015-01-23 11:50:00,38.03,38.03,37.96,37.98,96600.0,29.4179,29.4179,29.3637,29.3792,96600.0
2015-01-23 12:00:00,37.98,38.02,37.98,37.99,88800.0,29.3792,29.4102,29.3792,29.3869,88800.0
2015-01-23 12:10:00,37.99,38.05,37.97,37.97,124500.0,29.3869,29.4334,29.3715,29.3715,124500.0
2015-01-23 12:20:00,37.97,38.02,37.95,37.99,44300.0,29.3715,29.4102,29.356,29.3869,44300.0
2015-01-23 12:30:00,37.99,38.06,37.98,38.03,93400.0,29.3869,29.4411,29.3792,29.4179,93400.0
2015-01-23 12:40:00,38.03,38.04,37.98,37.98,82000.0,29.4179,29.4256,29.3792,29.3792,82000.0
2015-01-23 12:50:00,37.98,38.03,37.96,37.98,64500.0,29.3792,29.4179,29.3637,29.3792,64500.0
2015-01-23 13:00:00,37.98,37.98,37.94,37.95,103000.0,29.3792,29.3792,29.3483,29.356,103000.0
2015-01-23 13:10:00,37.96,37.98,37.9,37.9,57600.0,29.3637,29.3792,29.3173,29.3173,57600.0
2015-01-23 13:20:00,37.9,37.96,37.9,37.94,33900.0,29.3173,29.3637,29.3173,29.3483,33900.0
2015-01-23 13:30:00,37.93,37.96,37.92,37.95,73900.0,29.3405,29.3637,29.3328,29.356,73900.0
2015-01-23 13:40:00,37.95,37.99,37.95,37.97,99900.0,29.356,29.3869,29.356,29.3715,99900.0
2015-01-23 13:50:00,37.97,38.0,37.96,37.97,48600.0,29.3715,29.3947,29.3637,29.3715,48600.0
2015-01-23 14:00:00,37.97,37.98,37.95,37.97,61000.0,29.3715,29.3792,29.356,29.3715,61000.0
2015-01-23 14:10:00,37.97,37.98,37.94,37.96,59800.0,29.3715,29.3792,29.3483,29.3637,59800.0
2015-01-23 14:20:00,37.96,38.02,37.96,38.02,20300.0,29.3637,29.4102,29.3637,29.4102,20300.0
2015-01-23 14:30:00,38.02,38.02,37.99,38.0,43800.0,29.4102,29.4102,29.3869,29.3947,43800.0
2015-01-23 14:40:00,37.99,38.02,37.97,37.99,38600.0,29.3869,29.4102,29.3715,29.3869,38600.0
2015-01-23 14:50:00,37.99,38.02,37.99,38.0,40500.0,29.3869,29.4102,29.3869,29.3947,40500.0
2015-01-23 15:00:00,38.0,38.02,37.96,38.01,52400.0,29.3947,29.4102,29.3637,29.4024,52400.0
2015-01-23 15:10:00,38.0,38.03,37.99,38.03,57100.0,29.3947,29.4179,29.3869,29.4179,57100.0
2015-01-23 15:20:00,38.03,38.03,37.99,38.03,48800.0,29.4179,29.4179,29.3869,29.4179,48800.0
2015-01-23 15:30:00,38.03,38.03,37.95,37.96,76700.0,29.4179,29.4179,29.356,29.3637,76700.0
2015-01-23 15:40:00,37.96,37.98,37.94,37.95,98900.0,29.3637,29.3792,29.3483,29.356,98900.0
2015-01-23 15:50:00,37.95,37.97,37.9,37.93,237400.0,29.356,29.3715,29.3173,29.3405,237400.0
2015-01-26 09:30:00,37.8,37.88,37.66,37.66,69200.0,29.24,29.3019,29.1317,29.1317,69200.0
2015-01-26 09:40:00,37.65,37.72,37.49,37.57,313700.0,29.1239,29.1781,29.0002,29.0621,313700.0
2015-01-26 09:50:00,37.56,37.74,37.54,37.73,215900.0,29.0543,29.1936,29.0388,29.1858,215900.0
2015-01-26 10:00:00,37.74,37.9,37.68,37.87,80900.0,29.1936,29.3173,29.1471,29.2941,80900.0
2015-01-26 10:10:00,37.87,37.87,37.78,37.82,31400.0,29.2941,29.2941,29.2245,29.2554,31400.0
2015-01-26 10:20:00,37.82,37.89,37.81,37.86,51800.0,29.2554,29.3096,29.2477,29.2864,51800.0
2015-01-26 10:30:00,37.87,37.96,37.82,37.95,45500.0,29.2941,29.3637,29.2554,29.356,45500.0
2015-01-26 10:40:00,37.96,38.07,37.96,38.05,78100.0,29.3637,29.4488,29.3637,29.4334,78100.0
2015-01-26 10:50:00,38.05,38.11,38.05,38.1,17900.0,29.4334,29.4798,29.4334,29.472,17900.0
2015-01-26 11:00:00,38.11,38.12,38.06,38.06,26000.0,29.4798,29.4875,29.4411,29.4411,26000.0
2015-01-26 11:10:00,38.06,38.06,38.01,38.01,37400.0,29.4411,29.4411,29.4024,29.4024,37400.0
2015-01-26 11:20:00,38.02,38.09,38.02,38.06,15300.0,29.4102,29.4643,29.4102,29.4411,15300.0
2015-01-26 11:30:00,38.07,38.08,38.02,38.07,20900.0,29.4488,29.4566,29.4102,29.4488,20900.0
2015-01-26 11:40:00,38.07,38.14,38.07,38.13,19200.0,29.4488,29.503,29.4488,29.4952,19200.0
2015-01-26 11:50:00,38.13,38.22,38.12,38.21,118100.0,29.4952,29.5649,29.4875,29.5571,118100.0
2015-01-26 12:00:00,38.22,38.31,38.21,38.3,187900.0,29.5649,29.6345,29.5571,29.6267,187900.0
2015-01-26 12:10:00,38.3,38.32,38.26,38.32,65900.0,29.6267,29.6422,29.5958,29.6422,65900.0
2015-01-26 12:20:00,38.32,38.34,38.27,38.32,31400.0,29.6422,29.6577,29.6035,29.6422,31400.0
2015-01-26 12:30:00,38.33,38.33,38.24,38.26,39000.0,29.6499,29.6499,29.5803,29.5958,39000.0
2015-01-26 12:40:00,38.27,38.28,38.25,38.25,8800.0,29.6035,29.6113,29.5881,29.5881,8800.0
2015-01-26 12:50:00,38.26,38.32,38.25,38.31,14500.0,29.5958,29.6422,29.5881,29.6345,14500.0
2015-01-26 13:00:00,38.31,38.31,38.25,38.26,23300.0,29.6345,29.6345,29.5881,29.5958,23300.0
2015-01-26 13:10:00,38.27,38.31,38.27,38.29,11500.0,29.6035,29.6345,29.6035,29.619,11500.0
2015-01-26 13:20:00,38.29,38.29,38.22,38.23,20800.0,29.619,29.619,29.5649,29.5726,20800.0
2015-01-26 13:30:00,38.24,38.26,38.2,38.21,46400.0,29.5803,29.5958,29.5494,29.5571,46400.0
2015-01-26 13:40:00,38.22,38.26,38.19,38.25,120700.0,29.5649,29.5958,29.5417,29.5881,120700.0
2015-01-26 13:50:00,38.24,38.26,38.22,38.24,101100.0,29.5803,29.5958,29.5649,29.5803,101100.0
2015-01-26 14:00:00,38.24,38.25,38.22,38.22,11400.0,29.5803,29.5881,29.5649,29.5649,11400.0
2015-01-26 14:10:00,38.22,38.24,38.2,38.22,23100.0,29.5649,29.5803,29.5494,29.5649,23100.0
2015-01-26 14:20:00,38.23,38.25,38.21,38.25,44100.0,29.5726,29.5881,29.5571,29.5881,44100.0
2015-01-26 14:30:00,38.26,38.29,38.26,38.28,13000.0,29.5958,29.619,29.5958,29.6113,13000.0
2015-01-26 14:40:00,38.29,38.3,38.24,38.27,20100.0,29.619,29.6267,29.5803,29.6035,20100.0
2015-01-26 14:50:00,38.27,38.28,38.25,38.26,49500.0,29.6035,29.6113,29.5881,29.5958,49500.0
2015-01-26 15:00:00,38.25,38.26,38.22,38.25,17200.0,29.5881,29.5958,29.5649,29.5881,17200.0
2015-01-26 15:10:00,38.25,38.27,38.21,38.26,49000.0,29.5881,29.6035,29.5571,29.5958,49000.0
2015-01-26 15:20:00,38.26,38.3,38.26,38.26,29400.0,29.5958,29.6267,29.5958,29.5958,29400.0
2015-01-26 15:30:00,38.27,38.27,38.24,38.26,39900.0,29.6035,29.6035,29.5803,29.5958,39900.0
2015-01-26 15:40:00,38.26,38.27,38.18,38.19,106100.0,29.5958,29.6035,29.5339,29.5417,106100.0
2015-01-26 15:50:00,38.2,38.28,38.19,38.27,201500.0,29.5494,29.6113,29.5417,29.6035,201500.0
2015-01-27 09:30:00,37.78,37.88,37.59,37.88,120500.0,29.2245,29.3019,29.0775,29.3019,120500.0
2015-01-27 09:40:00,37.88,37.98,37.83,37.84,103200.0,29.3019,29.3792,29.2632,29.2709,103200.0
2015-01-27 09:50:00,37.84,37.88,37.73,37.84,127400.0,29.2709,29.3019,29.1858,29.2709,127400.0
2015-01-27 10:00:00,37.83,37.98,37.82,37.96,136800.0,29.2632,29.3792,29.2554,29.3637,136800.0
2015-01-27 10:10:00,37.96,37.98,37.88,37.93,64300.0,29.3637,29.3792,29.3019,29.3405,64300.0
2015-01-27 10:20:00,37.92,38.0,37.88,37.91,74700.0,29.3328,29.3947,29.3019,29.3251,74700.0
2015-01-27 10:30:00,37.9,37.91,37.81,37.87,70400.0,29.3173,29.3251,29.2477,29.2941,70400.0
2015-01-27 10:40:00,37.87,37.88,37.73,37.76,311000.0,29.2941,29.3019,29.1858,29.209,311000.0
2015-01-27 10:50:00,37.75,37.8,37.74,37.79,98200.0,29.2013,29.24,29.1936,29.2322,98200.0
2015-01-27 11:00:00,37.79,37.86,37.74,37.84,102400.0,29.2322,29.2864,29.1936,29.2709,102400.0
2015-01-27 11:10:00,37.85,37.88,37.81,37.86,48600.0,29.2786,29.3019,29.2477,29.2864,48600.0
2015-01-27 11:20:00,37.86,37.9,37.8,37.89,57000.0,29.2864,29.3173,29.24,29.3096,57000.0
2015-01-27 11:30:00,37.89,37.9,37.84,37.84,25200.0,29.3096,29.3173,29.2709,29.2709,25200.0
2015-01-27 11:40:00,37.85,37.94,37.82,37.94,22700.0,29.2786,29.3483,29.2554,29.3483,22700.0
2015-01-27 11:50:00,37.94,37.95,37.82,37.83,29400.0,29.3483,29.356,29.2554,29.2632,29400.0
2015-01-27 12:00:00,37.84,37.86,37.81,37.86,21600.0,29.2709,29.2864,29.2477,29.2864,21600.0
2015-01-27 12:10:00,37.84,37.87,37.83,37.84,17300.0,29.2709,29.2941,29.2632,29.2709,17300.0
2015-01-27 12:20:00,37.84,37.94,37.84,37.94,27200.0,29.2709,29.3483,29.2709,29.3483,27200.0
2015-01-27 12:30:00,37.94,37.97,37.91,37.97,63600.0,29.3483,29.3715,29.3251,29.3715,63600.0
2015-01-27 12:40:00,37.97,37.99,37.94,37.96,48000.0,29.3715,29.3869,29.3483,29.3637,48000.0
2015-01-27 12:50:00,37.96,38.01,37.96,38.01,18400.0,29.3637,29.4024,29.3637,29.4024,18400.0
2015-01-27 13:00:00,38.02,38.07,38.01,38.07,44600.0,29.4102,29.4488,29.4024,29.4488,44600.0
2015-01-27 13:10:00,38.06,38.13,38.04,38.11,31100.0,29.4411,29.4952,29.4256,29.4798,31100.0
2015-01-27 13:20:00,38.1,38.16,38.07,38.07,32700.0,29.472,29.5184,29.4488,29.4488,32700.0
2015-01-27 13:30:00,38.08,38.12,38.02,38.02,36000.0,29.4566,29.4875,29.4102,29.4102,36000.0
2015-01-27 13:40:00,38.03,38.03,37.96,37.98,14400.0,29.4179,29.4179,29.3637,29.3792,14400.0
2015-01-27 13:50:00,37.98,37.99,37.95,37.96,16400.0,29.3792,29.3869,29.356,29.3637,16400.0
2015-01-27 14:00:00,37.97,38.02,37.96,37.96,22700.0,29.3715,29.4102,29.3637,29.3637,22700.0
2015-01-27 14:10:00,37.96,38.02,37.96,38.02,20700.0,29.3637,29.4102,29.3637,29.4102,20700.0
2015-01-27 14:20:00,38.02,38.06,38.01,38.03,20700.0,29.4102,29.4411,29.4024,29.4179,20700.0
2015-01-27 14:30:00,38.03,38.04,37.98,38.03,31400.0,29.4179,29.4256,29.3792,29.4179,31400.0
2015-01-27 14:40:00,38.04,38.04,37.97,38.01,38100.0,29.4256,29.4256,29.3715,29.4024,38100.0
2015-01-27 14:50:00,38.01,38.04,37.94,37.95,24900.0,29.4024,29.4256,29.3483,29.356,24900.0
2015-01-27 15:00:00,37.96,38.0,37.93,37.95,48000.0,29.3637,29.3947,29.3405,29.356,48000.0
2015-01-27 15:10:00,37.96,37.99,37.92,37.93,38300.0,29.3637,29.3869,29.3328,29.3405,38300.0
2015-01-27 15:20:00,37.93,37.94,37.86,37.87,100100.0,29.3405,29.3483,29.2864,29.2941,100100.0
2015-01-27 15:30:00,37.87,37.91,37.82,37.85,310300.0,29.2941,29.3251,29.2554,29.2786,310300.0
2015-01-27 15:40:00,37.86,37.88,37.84,37.87,64500.0,29.2864,29.3019,29.2709,29.2941,64500.0
2015-01-27 15:50:00,37.86,37.86,37.79,37.81,247800.0,29.2864,29.2864,29.2322,29.2477,247800.0
2015-01-28 09:30:00,37.99,38.08,37.56,37.58,87400.0,29.3869,29.4566,29.0543,29.0698,87400.0
2015-01-28 09:40:00,37.57,37.6,37.37,37.43,307400.0,29.0621,29.0853,28.9073,28.9538,307400.0
2015-01-28 09:50:00,37.44,37.53,37.37,37.39,141900.0,28.9615,29.0311,28.9073,28.9228,141900.0
2015-01-28 10:00:00,37.39,37.53,37.37,37.5,74700.0,28.9228,29.0311,28.9073,29.0079,74700.0
2015-01-28 10:10:00,37.51,37.54,37.45,37.47,83100.0,29.0156,29.0388,28.9692,28.9847,83100.0
2015-01-28 10:20:00,37.47,37.63,37.47,37.6,47900.0,28.9847,29.1085,28.9847,29.0853,47900.0
2015-01-28 10:30:00,37.6,37.62,37.52,37.55,76200.0,29.0853,29.1007,29.0234,29.0466,76200.0
2015-01-28 10:40:00,37.55,37.59,37.47,37.51,57200.0,29.0466,29.0775,28.9847,29.0156,57200.0
2015-01-28 10:50:00,37.52,37.53,37.31,37.38,81200.0,29.0234,29.0311,28.8609,28.9151,81200.0
2015-01-28 11:00:00,37.37,37.48,37.34,37.47,48000.0,28.9073,28.9924,28.8841,28.9847,48000.0
2015-01-28 11:10:00,37.47,37.47,37.33,37.34,117000.0,28.9847,28.9847,28.8764,28.8841,117000.0
2015-01-28 11:20:00,37.34,37.4,37.29,37.38,60200.0,28.8841,28.9306,28.8455,28.9151,60200.0
2015-01-28 11:30:00,37.39,37.45,37.37,37.42,51500.0,28.9228,28.9692,28.9073,28.946,51500.0
2015-01-28 11:40:00,37.42,37.46,37.41,37.44,62200.0,28.946,28.977,28.9383,28.9615,62200.0
2015-01-28 11:50:00,37.43,37.43,37.37,37.41,23500.0,28.9538,28.9538,28.9073,28.9383,23500.0
2015-01-28 12:00:00,37.41,37.49,37.41,37.48,94200.0,28.9383,29.0002,28.9383,28.9924,94200.0
2015-01-28 12:10:00,37.48,37.54,37.46,37.53,22400.0,28.9924,29.0388,28.977,29.0311,22400.0
2015-01-28 12:20:00,37.53,37.56,37.52,37.52,22800.0,29.0311,29.0543,29.0234,29.0234,22800.0
2015-01-28 12:30:00,37.53,37.53,37.47,37.5,38100.0,29.0311,29.0311,28.9847,29.0079,38100.0
2015-01-28 12:40:00,37.49,37.52,37.47,37.52,18100.0,29.0002,29.0234,28.9847,29.0234,18100.0
2015-01-28 12:50:00,37.51,37.52,37.47,37.48,19200.0,29.0156,29.0234,28.9847,28.9924,19200.0
2015-01-28 13:00:00,37.48,37.49,37.45,37.47,19500.0,28.9924,29.0002,28.9692,28.9847,19500.0
2015-01-28 13:10:00,37.46,37.47,37.41,37.44,85800.0,28.977,28.9847,28.9383,28.9615,85800.0
2015-01-28 13:20:00,37.43,37.46,37.43,37.44,45100.0,28.9538,28.977,28.9538,28.9615,45100.0
2015-01-28 13:30:00,37.43,37.5,37.43,37.48,62300.0,28.9538,29.0079,28.9538,28.9924,62300.0
2015-01-28 13:40:00,37.47,37.5,37.45,37.49,99000.0,28.9847,29.0079,28.9692,29.0002,99000.0
2015-01-28 13:50:00,37.49,37.51,37.44,37.45,48200.0,29.0002,29.0156,28.9615,28.9692,48200.0
2015-01-28 14:00:00,37.46,37.59,37.34,37.36,164300.0,28.977,29.0775,28.8841,28.8996,164300.0
2015-01-28 14:10:00,37.36,37.37,37.29,37.35,96700.0,28.8996,28.9073,28.8455,28.8919,96700.0
2015-01-28 14:20:00,37.34,37.35,37.19,37.2,131700.0,28.8841,28.8919,28.7681,28.7758,131700.0
2015-01-28 14:30:00,37.19,37.2,37.09,37.16,183800.0,28.7681,28.7758,28.6908,28.7449,183800.0
2015-01-28 14:40:00,37.15,37.2,37.13,37.14,447800.0,28.7372,28.7758,28.7217,28.7294,447800.0
2015-01-28 14:50:00,37.13,37.23,37.13,37.16,222600.0,28.7217,28.7991,28.7217,28.7449,222600.0
2015-01-28 15:00:00,37.16,37.2,37.1,37.15,111600.0,28.7449,28.7758,28.6985,28.7372,111600.0
2015-01-28 15:10:00,37.15,37.17,37.02,37.02,332900.0,28.7372,28.7526,28.6366,28.6366,332900.0
2015-01-28 15:20:00,37.03,37.03,36.93,36.97,374100.0,28.6443,28.6443,28.567,28.5979,374100.0
2015-01-28 15:30:00,36.97,36.98,36.83,36.83,234200.0,28.5979,28.6057,28.4896,28.4896,234200.0
2015-01-28 15:40:00,36.82,36.83,36.73,36.8,414400.0,28.4819,28.4896,28.4123,28.4664,414400.0
2015-01-28 15:50:00,36.8,36.85,36.78,36.8,347100.0,28.4664,28.5051,28.451,28.4664,347100.0
2015-01-29 09:30:00,36.91,37.06,36.69,36.7,261500.0,28.5515,28.6675,28.3813,28.3891,261500.0
2015-01-29 09:40:00,36.69,36.76,36.63,36.7,269300.0,28.3813,28.4355,28.3349,28.3891,269300.0
2015-01-29 09:50:00,36.7,37.06,36.7,37.03,218800.0,28.3891,28.6675,28.3891,28.6443,218800.0
2015-01-29 10:00:00,37.02,37.03,36.81,36.86,302600.0,28.6366,28.6443,28.4742,28.5128,302600.0
2015-01-29 10:10:00,36.86,36.91,36.79,36.89,185200.0,28.5128,28.5515,28.4587,28.536,185200.0
2015-01-29 10:20:00,36.88,36.88,36.71,36.8,146900.0,28.5283,28.5283,28.3968,28.4664,146900.0
2015-01-29 10:30:00,36.8,36.86,36.74,36.79,183600.0,28.4664,28.5128,28.42,28.4587,183600.0
2015-01-29 10:40:00,36.79,36.79,36.6,36.68,282000.0,28.4587,28.4587,28.3117,28.3736,282000.0
2015-01-29 10:50:00,36.69,36.74,36.62,36.72,165200.0,28.3813,28.42,28.3272,28.4045,165200.0
2015-01-29 11:00:00,36.73,36.74,36.63,36.73,133400.0,28.4123,28.42,28.3349,28.4123,133400.0
2015-01-29 11:10:00,36.73,36.79,36.69,36.71,102400.0,28.4123,28.4587,28.3813,28.3968,102400.0
2015-01-29 11:20:00,36.71,36.8,36.69,36.72,101700.0,28.3968,28.4664,28.3813,28.4045,101700.0
2015-01-29 11:30:00,36.73,36.86,36.73,36.86,100900.0,28.4123,28.5128,28.4123,28.5128,100900.0
2015-01-29 11:40:00,36.86,36.87,36.78,36.79,95300.0,28.5128,28.5206,28.451,28.4587,95300.0
2015-01-29 11:50:00,36.8,36.87,36.79,36.83,207800.0,28.4664,28.5206,28.4587,28.4896,207800.0
2015-01-29 12:00:00,36.82,36.89,36.81,36.85,91200.0,28.4819,28.536,28.4742,28.5051,91200.0
2015-01-29 12:10:00,36.85,36.88,36.81,36.84,83900.0,28.5051,28.5283,28.4742,28.4974,83900.0
2015-01-29 12:20:00,36.85,36.87,36.8,36.85,80200.0,28.5051,28.5206,28.4664,28.5051,80200.0
2015-01-29 12:30:00,36.85,36.85,36.78,36.81,68000.0,28.5051,28.5051,28.451,28.4742,68000.0
2015-01-29 12:40:00,36.82,36.82,36.76,36.79,57600.0,28.4819,28.4819,28.4355,28.4587,57600.0
2015-01-29 12:50:00,36.79,36.8,36.74,36.79,73900.0,28.4587,28.4664,28.42,28.4587,73900.0
2015-01-29 13:00:00,36.79,36.79,36.72,36.72,100400.0,28.4587,28.4587,28.4045,28.4045,100400.0
2015-01-29 13:10:00,36.72,36.82,36.72,36.79,59800.0,28.4045,28.4819,28.4045,28.4587,59800.0
2015-01-29 13:20:00,36.79,36.86,36.78,36.85,48100.0,28.4587,28.5128,28.451,28.5051,48100.0
2015-01-29 13:30:00,36.84,36.95,36.83,36.95,52400.0,28.4974,28.5825,28.4896,28.5825,52400.0
2015-01-29 13:40:00,36.95,37.09,36.94,37.08,130500.0,28.5825,28.6908,28.5747,28.683,130500.0
2015-01-29 13:50:00,37.08,37.19,37.06,37.06,46300.0,28.683,28.7681,28.6675,28.6675,46300.0
2015-01-29 14:00:00,37.07,37.16,37.07,37.1,68900.0,28.6753,28.7449,28.6753,28.6985,68900.0
2015-01-29 14:10:00,37.1,37.18,37.07,37.11,78200.0,28.6985,28.7604,28.6753,28.7062,78200.0
2015-01-29 14:20:00,37.11,37.22,37.1,37.22,38600.0,28.7062,28.7913,28.6985,28.7913,38600.0
2015-01-29 14:30:00,37.23,37.28,37.11,37.13,53200.0,28.7991,28.8377,28.7062,28.7217,53200.0
2015-01-29 14:40:00,37.12,37.14,37.09,37.1,23300.0,28.714,28.7294,28.6908,28.6985,23300.0
2015-01-29 14:50:00,37.09,37.15,37.08,37.15,67400.0,28.6908,28.7372,28.683,28.7372,67400.0
2015-01-29 15:00:00,37.15,37.22,37.11,37.22,59000.0,28.7372,28.7913,28.7062,28.7913,59000.0
2015-01-29 15:10:00,37.21,37.21,37.14,37.2,64700.0,28.7836,28.7836,28.7294,28.7758,64700.0
2015-01-29 15:20:00,37.2,37.27,37.18,37.24,101100.0,28.7758,28.83,28.7604,28.8068,101100.0
2015-01-29 15:30:00,37.24,37.29,37.21,37.27,133600.0,28.8068,28.8455,28.7836,28.83,133600.0
2015-01-29 15:40:00,37.28,37.31,37.22,37.22,126000.0,28.8377,28.8609,28.7913,28.7913,126000.0
2015-01-29 15:50:00,37.23,37.29,37.21,37.29,257300.0,28.7991,28.8455,28.7836,28.8455,257300.0
2015-01-30 09:30:00,36.86,37.02,36.85,36.92,178800.0,28.5128,28.6366,28.5051,28.5593,178800.0
2015-01-30 09:40:00,36.91,37.06,36.91,36.97,119400.0,28.5515,28.6675,28.5515,28.5979,119400.0
2015-01-30 09:50:00,36.98,37.03,36.94,36.94,65200.0,28.6057,28.6443,28.5747,28.5747,65200.0
2015-01-30 10:00:00,36.91,37.02,36.88,36.88,153800.0,28.5515,28.6366,28.5283,28.5283,153800.0
2015-01-30 10:10:00,36.88,36.89,36.79,36.86,101800.0,28.5283,28.536,28.4587,28.5128,101800.0
2015-01-30 10:20:00,36.86,36.94,36.86,36.91,50700.0,28.5128,28.5747,28.5128,28.5515,50700.0
2015-01-30 10:30:00,36.91,36.91,36.78,36.87,103300.0,28.5515,28.5515,28.451,28.5206,103300.0
2015-01-30 10:40:00,36.87,36.98,36.87,36.92,59900.0,28.5206,28.6057,28.5206,28.5593,59900.0
2015-01-30 10:50:00,36.92,36.93,36.85,36.93,69700.0,28.5593,28.567,28.5051,28.567,69700.0
2015-01-30 11:00:00,36.94,36.97,36.91,36.92,47000.0,28.5747,28.5979,28.5515,28.5593,47000.0
2015-01-30 11:10:00,36.91,36.93,36.85,36.91,97400.0,28.5515,28.567,28.5051,28.5515,97400.0
2015-01-30 11:20:00,36.9,36.92,36.84,36.89,129100.0,28.5438,28.5593,28.4974,28.536,129100.0
2015-01-30 11:30:00,36.9,36.91,36.86,36.88,89100.0,28.5438,28.5515,28.5128,28.5283,89100.0
2015-01-30 11:40:00,36.87,36.88,36.82,36.84,55900.0,28.5206,28.5283,28.4819,28.4974,55900.0
2015-01-30 11:50:00,36.84,36.93,36.81,36.92,42500.0,28.4974,28.567,28.4742,28.5593,42500.0
2015-01-30 12:00:00,36.93,36.97,36.91,36.93,28000.0,28.567,28.5979,28.5515,28.567,28000.0
2015-01-30 12:10:00,36.93,37.03,36.92,37.02,71300.0,28.567,28.6443,28.5593,28.6366,71300.0
2015-01-30 12:20:00,37.01,37.08,37.0,37.08,36900.0,28.6289,28.683,28.6211,28.683,36900.0
2015-01-30 12:30:00,37.08,37.08,36.99,37.01,57300.0,28.683,28.683,28.6134,28.6289,57300.0
2015-01-30 12:40:00,37.0,37.03,36.98,37.01,57900.0,28.6211,28.6443,28.6057,28.6289,57900.0
2015-01-30 12:50:00,37.02,37.07,37.0,37.05,81100.0,28.6366,28.6753,28.6211,28.6598,81100.0
2015-01-30 13:00:00,37.05,37.09,37.03,37.04,16100.0,28.6598,28.6908,28.6443,28.6521,16100.0
2015-01-30 13:10:00,37.03,37.03,36.93,36.96,50100.0,28.6443,28.6443,28.567,28.5902,50100.0
2015-01-30 13:20:00,36.96,36.97,36.9,36.93,92400.0,28.5902,28.5979,28.5438,28.567,92400.0
2015-01-30 13:30:00,36.93,37.0,36.91,36.98,22100.0,28.567,28.6211,28.5515,28.6057,22100.0
2015-01-30 13:40:00,36.98,37.08,36.95,37.08,41200.0,28.6057,28.683,28.5825,28.683,41200.0
2015-01-30 13:50:00,37.08,37.14,37.05,37.13,69300.0,28.683,28.7294,28.6598,28.7217,69300.0
2015-01-30 14:00:00,37.13,37.16,37.07,37.16,30500.0,28.7217,28.7449,28.6753,28.7449,30500.0
2015-01-30 14:10:00,37.15,37.26,37.11,37.25,39800.0,28.7372,28.8223,28.7062,28.8145,39800.0
2015-01-30 14:20:00,37.25,37.34,37.24,37.34,63300.0,28.8145,28.8841,28.8068,28.8841,63300.0
2015-01-30 14:30:00,37.34,37.41,37.28,37.29,136000.0,28.8841,28.9383,28.8377,28.8455,136000.0
2015-01-30 14:40:00,37.29,37.3,37.14,37.14,82300.0,28.8455,28.8532,28.7294,28.7294,82300.0
2015-01-30 14:50:00,37.14,37.15,37.05,37.09,175900.0,28.7294,28.7372,28.6598,28.6908,175900.0
2015-01-30 15:00:00,37.09,37.14,36.97,37.01,167600.0,28.6908,28.7294,28.5979,28.6289,167600.0
2015-01-30 15:10:00,37.01,37.07,36.93,36.93,128500.0,28.6289,28.6753,28.567,28.567,128500.0
2015-01-30 15:20:00,36.93,37.05,36.86,37.03,165100.0,28.567,28.6598,28.5128,28.6443,165100.0
2015-01-30 15:30:00,37.02,37.02,36.93,36.96,192000.0,28.6366,28.6366,28.567,28.5902,192000.0
2015-01-30 15:40:00,36.96,36.96,36.86,36.87,432200.0,28.5902,28.5902,28.5128,28.5206,432200.0
2015-01-30 15:50:00,36.87,36.89,36.78,36.83,502200.0,28.5206,28.536,28.451,28.4896,502200.0
2015-02-02 09:30:00,37.1,37.23,36.95,37.07,111200.0,28.6985,28.7991,28.5825,28.6753,111200.0
2015-02-02 09:40:00,37.07,37.11,36.95,37.06,129000.0,28.6753,28.7062,28.5825,28.6675,129000.0
2015-02-02 09:50:00,37.05,37.15,37.02,37.05,106500.0,28.6598,28.7372,28.6366,28.6598,106500.0
2015-02-02 10:00:00,37.03,37.03,36.82,36.9,118000.0,28.6443,28.6443,28.4819,28.5438,118000.0
2015-02-02 10:10:00,36.89,37.04,36.84,37.02,148700.0,28.536,28.6521,28.4974,28.6366,148700.0
2015-02-02 10:20:00,37.02,37.08,36.98,37.06,74600.0,28.6366,28.683,28.6057,28.6675,74600.0
2015-02-02 10:30:00,37.06,37.16,36.98,37.15,128500.0,28.6675,28.7449,28.6057,28.7372,128500.0
2015-02-02 10:40:00,37.15,37.19,37.1,37.16,127600.0,28.7372,28.7681,28.6985,28.7449,127600.0
2015-02-02 10:50:00,37.15,37.21,37.11,37.19,84700.0,28.7372,28.7836,28.7062,28.7681,84700.0
2015-02-02 11:00:00,37.19,37.25,37.16,37.2,70500.0,28.7681,28.8145,28.7449,28.7758,70500.0
2015-02-02 11:10:00,37.21,37.26,37.19,37.19,181000.0,28.7836,28.8223,28.7681,28.7681,181000.0
2015-02-02 11:20:00,37.19,37.27,37.18,37.26,270100.0,28.7681,28.83,28.7604,28.8223,270100.0
2015-02-02 11:30:00,37.27,37.36,37.22,37.32,83800.0,28.83,28.8996,28.7913,28.8687,83800.0
2015-02-02 11:40:00,37.33,37.4,37.3,37.36,212800.0,28.8764,28.9306,28.8532,28.8996,212800.0
2015-02-02 11:50:00,37.35,37.38,37.2,37.27,165700.0,28.8919,28.9151,28.7758,28.83,165700.0
2015-02-02 12:00:00,37.27,37.3,37.16,37.23,146800.0,28.83,28.8532,28.7449,28.7991,146800.0
2015-02-02 12:10:00,37.22,37.32,37.2,37.31,93300.0,28.7913,28.8687,28.7758,28.8609,93300.0
2015-02-02 12:20:00,37.31,37.33,37.25,37.33,87200.0,28.8609,28.8764,28.8145,28.8764,87200.0
2015-02-02 12:30:00,37.33,37.33,37.29,37.33,100600.0,28.8764,28.8764,28.8455,28.8764,100600.0
2015-02-02 12:40:00,37.34,37.38,37.25,37.25,74400.0,28.8841,28.9151,28.8145,28.8145,74400.0
2015-02-02 12:50:00,37.24,37.32,37.23,37.28,87700.0,28.8068,28.8687,28.7991,28.8377,87700.0
2015-02-02 13:00:00,37.28,37.31,37.25,37.31,43400.0,28.8377,28.8609,28.8145,28.8609,43400.0
2015-02-02 13:10:00,37.31,37.34,37.29,37.32,50600.0,28.8609,28.8841,28.8455,28.8687,50600.0
2015-02-02 13:20:00,37.33,37.41,37.32,37.4,51000.0,28.8764,28.9383,28.8687,28.9306,51000.0
2015-02-02 13:30:00,37.4,37.41,37.35,37.35,40600.0,28.9306,28.9383,28.8919,28.8919,40600.0
2015-02-02 13:40:00,37.35,37.38,37.29,37.3,35000.0,28.8919,28.9151,28.8455,28.8532,35000.0
2015-02-02 13:50:00,37.3,37.35,37.28,37.29,53900.0,28.8532,28.8919,28.8377,28.8455,53900.0
2015-02-02 14:00:00,37.29,37.32,37.25,37.3,271500.0,28.8455,28.8687,28.8145,28.8532,271500.0
2015-02-02 14:10:00,37.3,37.35,37.26,37.35,57800.0,28.8532,28.8919,28.8223,28.8919,57800.0
2015-02-02 14:20:00,37.34,37.43,37.34,37.42,63200.0,28.8841,28.9538,28.8841,28.946,63200.0
2015-02-02 14:30:00,37.43,37.45,37.36,37.38,140600.0,28.9538,28.9692,28.8996,28.9151,140600.0
2015-02-02 14:40:00,37.38,37.44,37.37,37.4,107200.0,28.9151,28.9615,28.9073,28.9306,107200.0
2015-02-02 14:50:00,37.41,37.48,37.4,37.43,70000.0,28.9383,28.9924,28.9306,28.9538,70000.0
2015-02-02 15:00:00,37.43,37.5,37.42,37.49,125500.0,28.9538,29.0079,28.946,29.0002,125500.0
2015-02-02 15:10:00,37.49,37.57,37.49,37.56,100000.0,29.0002,29.0621,29.0002,29.0543,100000.0
2015-02-02 15:20:00,37.57,37.65,37.57,37.63,74000.0,29.0621,29.1239,29.0621,29.1085,74000.0
2015-02-02 15:30:00,37.64,37.8,37.63,37.79,133600.0,29.1162,29.24,29.1085,29.2322,133600.0
2015-02-02 15:40:00,37.8,37.95,37.79,37.9,305100.0,29.24,29.356,29.2322,29.3173,305100.0
2015-02-02 15:50:00,37.91,37.92,37.87,37.92,271600.0,29.3251,29.3328,29.2941,29.3328,271600.0
2015-02-03 09:30:00,38.14,38.51,38.07,38.49,156400.0,29.503,29.7892,29.4488,29.7737,156400.0
2015-02-03 09:40:00,38.5,38.6,38.47,38.58,155400.0,29.7815,29.8588,29.7582,29.8433,155400.0
2015-02-03 09:50:00,38.58,38.87,38.56,38.87,161300.0,29.8433,30.0677,29.8279,30.0677,161300.0
2015-02-03 10:00:00,38.87,38.9,38.67,38.68,212600.0,30.0677,30.0909,29.913,29.9207,212600.0
2015-02-03 10:10:00,38.69,38.71,38.59,38.59,263200.0,29.9284,29.9439,29.8511,29.8511,263200.0
2015-02-03 10:20:00,38.59,38.71,38.58,38.71,109200.0,29.8511,29.9439,29.8433,29.9439,109200.0
2015-02-03 10:30:00,38.72,38.76,38.69,38.7,170000.0,29.9516,29.9826,29.9284,29.9362,170000.0
2015-02-03 10:40:00,38.69,38.76,38.61,38.63,294900.0,29.9284,29.9826,29.8665,29.882,294900.0
2015-02-03 10:50:00,38.63,38.64,38.39,38.4,152000.0,29.882,29.8897,29.6964,29.7041,152000.0
2015-02-03 11:00:00,38.4,38.56,38.39,38.52,169800.0,29.7041,29.8279,29.6964,29.7969,169800.0
2015-02-03 11:10:00,38.52,38.57,38.48,38.55,41700.0,29.7969,29.8356,29.766,29.8201,41700.0
2015-02-03 11:20:00,38.55,38.67,38.54,38.6,59500.0,29.8201,29.913,29.8124,29.8588,59500.0
2015-02-03 11:30:00,38.6,38.68,38.59,38.66,44400.0,29.8588,29.9207,29.8511,29.9052,44400.0
2015-02-03 11:40:00,38.65,38.71,38.6,38.66,180700.0,29.8975,29.9439,29.8588,29.9052,180700.0
2015-02-03 11:50:00,38.66,38.68,38.57,38.59,172100.0,29.9052,29.9207,29.8356,29.8511,172100.0
2015-02-03 12:00:00,38.59,38.65,38.56,38.61,54000.0,29.8511,29.8975,29.8279,29.8665,54000.0
2015-02-03 12:10:00,38.61,38.68,38.57,38.59,47200.0,29.8665,29.9207,29.8356,29.8511,47200.0
2015-02-03 12:20:00,38.59,38.64,38.56,38.59,72100.0,29.8511,29.8897,29.8279,29.8511,72100.0
2015-02-03 12:30:00,38.59,38.59,38.51,38.56,83500.0,29.8511,29.8511,29.7892,29.8279,83500.0
2015-02-03 12:40:00,38.57,38.62,38.57,38.59,148300.0,29.8356,29.8743,29.8356,29.8511,148300.0
2015-02-03 12:50:00,38.59,38.64,38.55,38.57,56900.0,29.8511,29.8897,29.8201,29.8356,56900.0
2015-02-03 13:00:00,38.57,38.64,38.57,38.61,65800.0,29.8356,29.8897,29.8356,29.8665,65800.0
2015-02-03 13:10:00,38.61,38.67,38.59,38.66,77500.0,29.8665,29.913,29.8511,29.9052,77500.0
2015-02-03 13:20:00,38.66,38.71,38.62,38.67,92400.0,29.9052,29.9439,29.8743,29.913,92400.0
2015-02-03 13:30:00,38.67,38.71,38.63,38.63,100100.0,29.913,29.9439,29.882,29.882,100100.0
2015-02-03 13:40:00,38.62,38.72,38.62,38.7,52900.0,29.8743,29.9516,29.8743,29.9362,52900.0
2015-02-03 13:50:00,38.7,38.76,38.65,38.75,90800.0,29.9362,29.9826,29.8975,29.9748,90800.0
2015-02-03 14:00:00,38.76,38.81,38.75,38.76,122200.0,29.9826,30.0213,29.9748,29.9826,122200.0
2015-02-03 14:10:00,38.76,38.77,38.72,38.72,64600.0,29.9826,29.9903,29.9516,29.9516,64600.0
2015-02-03 14:20:00,38.73,38.75,38.66,38.67,70200.0,29.9594,29.9748,29.9052,29.913,70200.0
2015-02-03 14:30:00,38.68,38.69,38.62,38.68,83000.0,29.9207,29.9284,29.8743,29.9207,83000.0
2015-02-03 14:40:00,38.69,38.7,38.66,38.69,84900.0,29.9284,29.9362,29.9052,29.9284,84900.0
2015-02-03 14:50:00,38.69,38.73,38.68,38.73,33400.0,29.9284,29.9594,29.9207,29.9594,33400.0
2015-02-03 15:00:00,38.74,38.79,38.74,38.78,51700.0,29.9671,30.0058,29.9671,29.998,51700.0
2015-02-03 15:10:00,38.77,38.77,38.7,38.72,76800.0,29.9903,29.9903,29.9362,29.9516,76800.0
2015-02-03 15:20:00,38.73,38.76,38.69,38.72,79700.0,29.9594,29.9826,29.9284,29.9516,79700.0
2015-02-03 15:30:00,38.72,38.75,38.65,38.75,82400.0,29.9516,29.9748,29.8975,29.9748,82400.0
2015-02-03 15:40:00,38.74,38.77,38.71,38.75,94800.0,29.9671,29.9903,29.9439,29.9748,94800.0
2015-02-03 15:50:00,38.75,38.79,38.72,38.72,421100.0,29.9748,30.0058,29.9516,29.9516,421100.0
2015-02-04 09:30:00,38.45,38.79,38.45,38.79,110400.0,29.7428,30.0058,29.7428,30.0058,110400.0
2015-02-04 09:40:00,38.79,38.88,38.76,38.83,133400.0,30.0058,30.0754,29.9826,30.0367,133400.0
2015-02-04 09:50:00,38.83,38.87,38.76,38.8,58700.0,30.0367,30.0677,29.9826,30.0135,58700.0
2015-02-04 10:00:00,38.81,38.86,38.8,38.8,259300.0,30.0213,30.0599,30.0135,30.0135,259300.0
2015-02-04 10:10:00,38.8,38.86,38.77,38.8,326100.0,30.0135,30.0599,29.9903,30.0135,326100.0
2015-02-04 10:20:00,38.81,38.83,38.77,38.78,293100.0,30.0213,30.0367,29.9903,29.998,293100.0
2015-02-04 10:30:00,38.78,38.81,38.7,38.74,223400.0,29.998,30.0213,29.9362,29.9671,223400.0
2015-02-04 10:40:00,38.74,38.81,38.69,38.76,76700.0,29.9671,30.0213,29.9284,29.9826,76700.0
2015-02-04 10:50:00,38.76,38.79,38.74,38.76,38600.0,29.9826,30.0058,29.9671,29.9826,38600.0
2015-02-04 11:00:00,38.76,38.77,38.72,38.75,206300.0,29.9826,29.9903,29.9516,29.9748,206300.0
2015-02-04 11:10:00,38.75,38.75,38.66,38.67,116200.0,29.9748,29.9748,29.9052,29.913,116200.0
2015-02-04 11:20:00,38.68,38.75,38.67,38.73,117900.0,29.9207,29.9748,29.913,29.9594,117900.0
2015-02-04 11:30:00,38.74,38.82,38.73,38.82,251800.0,29.9671,30.029,29.9594,30.029,251800.0
2015-02-04 11:40:00,38.82,38.86,38.78,38.84,79400.0,30.029,30.0599,29.998,30.0445,79400.0
2015-02-04 11:50:00,38.84,38.85,38.79,38.82,55000.0,30.0445,30.0522,30.0058,30.029,55000.0
2015-02-04 12:00:00,38.81,38.83,38.76,38.8,137500.0,30.0213,30.0367,29.9826,30.0135,137500.0
2015-02-04 12:10:00,38.8,38.8,38.69,38.71,29900.0,30.0135,30.0135,29.9284,29.9439,29900.0
2015-02-04 12:20:00,38.7,38.72,38.63,38.63,42300.0,29.9362,29.9516,29.882,29.882,42300.0
2015-02-04 12:30:00,38.62,38.68,38.61,38.66,36600.0,29.8743,29.9207,29.8665,29.9052,36600.0
2015-02-04 12:40:00,38.66,38.67,38.6,38.63,36300.0,29.9052,29.913,29.8588,29.882,36300.0
2015-02-04 12:50:00,38.63,38.66,38.61,38.61,50200.0,29.882,29.9052,29.8665,29.8665,50200.0
2015-02-04 13:00:00,38.62,38.66,38.6,38.66,19500.0,29.8743,29.9052,29.8588,29.9052,19500.0
2015-02-04 13:10:00,38.66,38.67,38.63,38.65,39400.0,29.9052,29.913,29.882,29.8975,39400.0
2015-02-04 13:20:00,38.64,38.67,38.61,38.66,40600.0,29.8897,29.913,29.8665,29.9052,40600.0
2015-02-04 13:30:00,38.66,38.68,38.62,38.64,41900.0,29.9052,29.9207,29.8743,29.8897,41900.0
2015-02-04 13:40:00,38.63,38.64,38.58,38.58,40900.0,29.882,29.8897,29.8433,29.8433,40900.0
2015-02-04 13:50:00,38.58,38.59,38.52,38.55,30600.0,29.8433,29.8511,29.7969,29.8201,30600.0
2015-02-04 14:00:00,38.55,38.59,38.54,38.55,133200.0,29.8201,29.8511,29.8124,29.8201,133200.0
2015-02-04 14:10:00,38.55,38.56,38.5,38.51,28800.0,29.8201,29.8279,29.7815,29.7892,28800.0
2015-02-04 14:20:00,38.5,38.56,38.5,38.56,27500.0,29.7815,29.8279,29.7815,29.8279,27500.0
2015-02-04 14:30:00,38.56,38.61,38.52,38.61,60300.0,29.8279,29.8665,29.7969,29.8665,60300.0
2015-02-04 14:40:00,38.61,38.65,38.59,38.64,49900.0,29.8665,29.8975,29.8511,29.8897,49900.0
2015-02-04 14:50:00,38.64,38.67,38.61,38.64,45600.0,29.8897,29.913,29.8665,29.8897,45600.0
2015-02-04 15:00:00,38.64,38.65,38.6,38.65,37200.0,29.8897,29.8975,29.8588,29.8975,37200.0
2015-02-04 15:10:00,38.64,38.71,38.61,38.69,36900.0,29.8897,29.9439,29.8665,29.9284,36900.0
2015-02-04 15:20:00,38.69,38.76,38.67,38.76,94500.0,29.9284,29.9826,29.913,29.9826,94500.0
2015-02-04 15:30:00,38.76,38.78,38.66,38.67,85000.0,29.9826,29.998,29.9052,29.913,85000.0
2015-02-04 15:40:00,38.66,38.69,38.45,38.51,318200.0,29.9052,29.9284,29.7428,29.7892,318200.0
2015-02-04 15:50:00,38.51,38.53,38.42,38.46,443400.0,29.7892,29.8047,29.7196,29.7505,443400.0
2015-02-05 09:30:00,38.64,38.92,38.64,38.91,77600.0,29.8897,30.1063,29.8897,30.0986,77600.0
2015-02-05 09:40:00,38.91,39.03,38.82,39.02,315100.0,30.0986,30.1914,30.029,30.1837,315100.0
2015-02-05 09:50:00,39.02,39.05,38.95,39.0,223900.0,30.1837,30.2069,30.1295,30.1682,223900.0
2015-02-05 10:00:00,39.0,39.15,38.95,39.08,230100.0,30.1682,30.2843,30.1295,30.2301,230100.0
2015-02-05 10:10:00,39.08,39.09,39.03,39.07,91700.0,30.2301,30.2378,30.1914,30.2224,91700.0
2015-02-05 10:20:00,39.08,39.09,39.0,39.03,221100.0,30.2301,30.2378,30.1682,30.1914,221100.0
2015-02-05 10:30:00,39.03,39.03,38.96,39.02,46800.0,30.1914,30.1914,30.1373,30.1837,46800.0
2015-02-05 10:40:00,39.02,39.13,38.98,39.12,320800.0,30.1837,30.2688,30.1528,30.261,320800.0
2015-02-05 10:50:00,39.11,39.11,39.07,39.07,203700.0,30.2533,30.2533,30.2224,30.2224,203700.0
2015-02-05 11:00:00,39.07,39.14,39.05,39.14,57600.0,30.2224,30.2765,30.2069,30.2765,57600.0
2015-02-05 11:10:00,39.14,39.15,39.09,39.09,157800.0,30.2765,30.2843,30.2378,30.2378,157800.0
2015-02-05 11:20:00,39.09,39.15,39.09,39.11,46900.0,30.2378,30.2843,30.2378,30.2533,46900.0
2015-02-05 11:30:00,39.12,39.13,39.08,39.09,40600.0,30.261,30.2688,30.2301,30.2378,40600.0
2015-02-05 11:40:00,39.08,39.09,39.0,39.07,76200.0,30.2301,30.2378,30.1682,30.2224,76200.0
2015-02-05 11:50:00,39.07,39.08,39.05,39.07,18400.0,30.2224,30.2301,30.2069,30.2224,18400.0
2015-02-05 12:00:00,39.07,39.08,39.06,39.08,22900.0,30.2224,30.2301,30.2146,30.2301,22900.0
2015-02-05 12:10:00,39.08,39.12,39.07,39.1,29100.0,30.2301,30.261,30.2224,30.2456,29100.0
2015-02-05 12:20:00,39.1,39.11,39.08,39.11,22000.0,30.2456,30.2533,30.2301,30.2533,22000.0
2015-02-05 12:30:00,39.13,39.13,39.09,39.11,15300.0,30.2688,30.2688,30.2378,30.2533,15300.0
2015-02-05 12:40:00,39.1,39.15,39.1,39.1,29800.0,30.2456,30.2843,30.2456,30.2456,29800.0
2015-02-05 12:50:00,39.11,39.12,39.06,39.08,70600.0,30.2533,30.261,30.2146,30.2301,70600.0
2015-02-05 13:00:00,39.08,39.11,39.07,39.11,15700.0,30.2301,30.2533,30.2224,30.2533,15700.0
2015-02-05 13:10:00,39.11,39.2,39.11,39.17,69200.0,30.2533,30.3229,30.2533,30.2997,69200.0
2015-02-05 13:20:00,39.17,39.22,39.15,39.19,34700.0,30.2997,30.3384,30.2843,30.3152,34700.0
2015-02-05 13:30:00,39.2,39.23,39.2,39.23,17300.0,30.3229,30.3461,30.3229,30.3461,17300.0
2015-02-05 13:40:00,39.22,39.27,39.21,39.27,44500.0,30.3384,30.3771,30.3307,30.3771,44500.0
2015-02-05 13:50:00,39.27,39.28,39.23,39.23,69500.0,30.3771,30.3848,30.3461,30.3461,69500.0
2015-02-05 14:00:00,39.24,39.24,39.18,39.2,63600.0,30.3539,30.3539,30.3075,30.3229,63600.0
2015-02-05 14:10:00,39.21,39.26,39.2,39.26,51000.0,30.3307,30.3693,30.3229,30.3693,51000.0
2015-02-05 14:20:00,39.26,39.26,39.21,39.22,20500.0,30.3693,30.3693,30.3307,30.3384,20500.0
2015-02-05 14:30:00,39.22,39.25,39.21,39.22,38000.0,30.3384,30.3616,30.3307,30.3384,38000.0
2015-02-05 14:40:00,39.22,39.23,39.15,39.2,92800.0,30.3384,30.3461,30.2843,30.3229,92800.0
2015-02-05 14:50:00,39.19,39.23,39.18,39.21,58300.0,30.3152,30.3461,30.3075,30.3307,58300.0
2015-02-05 15:00:00,39.22,39.25,39.21,39.24,30900.0,30.3384,30.3616,30.3307,30.3539,30900.0
2015-02-05 15:10:00,39.24,39.27,39.22,39.27,43200.0,30.3539,30.3771,30.3384,30.3771,43200.0
2015-02-05 15:20:00,39.26,39.35,39.26,39.34,137900.0,30.3693,30.439,30.3693,30.4312,137900.0
2015-02-05 15:30:00,39.35,39.39,39.31,39.38,296600.0,30.439,30.4699,30.408,30.4622,296600.0
2015-02-05 15:40:00,39.39,39.41,39.37,39.38,593900.0,30.4699,30.4854,30.4544,30.4622,593900.0
2015-02-05 15:50:00,39.39,39.44,39.38,39.38,931400.0,30.4699,30.5086,30.4622,30.4622,931400.0
2015-02-06 09:30:00,39.79,40.2,39.67,40.19,978300.0,30.7793,31.0965,30.6865,31.0887,978300.0
2015-02-06 09:40:00,40.2,40.27,40.12,40.15,620100.0,31.0965,31.1506,31.0346,31.0578,620100.0
2015-02-06 09:50:00,40.16,40.16,40.01,40.11,182900.0,31.0655,31.0655,30.9495,31.0269,182900.0
2015-02-06 10:00:00,40.11,40.22,40.09,40.2,147600.0,31.0269,31.1119,31.0114,31.0965,147600.0
2015-02-06 10:10:00,40.21,40.34,40.2,40.29,314900.0,31.1042,31.2048,31.0965,31.1661,314900.0
2015-02-06 10:20:00,40.29,40.3,40.21,40.26,157700.0,31.1661,31.1738,31.1042,31.1429,157700.0
2015-02-06 10:30:00,40.25,40.31,40.23,40.29,133100.0,31.1352,31.1816,31.1197,31.1661,133100.0
2015-02-06 10:40:00,40.29,40.34,40.27,40.32,114200.0,31.1661,31.2048,31.1506,31.1893,114200.0
2015-02-06 10:50:00,40.32,40.34,40.25,40.3,108600.0,31.1893,31.2048,31.1352,31.1738,108600.0
2015-02-06 11:00:00,40.3,40.33,40.25,40.29,86500.0,31.1738,31.197,31.1352,31.1661,86500.0
2015-02-06 11:10:00,40.28,40.32,40.27,40.3,62800.0,31.1584,31.1893,31.1506,31.1738,62800.0
2015-02-06 11:20:00,40.3,40.34,40.3,40.3,36000.0,31.1738,31.2048,31.1738,31.1738,36000.0
2015-02-06 11:30:00,40.3,40.3,40.22,40.25,207300.0,31.1738,31.1738,31.1119,31.1352,207300.0
2015-02-06 11:40:00,40.23,40.24,40.18,40.23,108800.0,31.1197,31.1274,31.081,31.1197,108800.0
2015-02-06 11:50:00,40.23,40.24,40.18,40.2,83700.0,31.1197,31.1274,31.081,31.0965,83700.0
2015-02-06 12:00:00,40.21,40.21,40.17,40.18,110800.0,31.1042,31.1042,31.0733,31.081,110800.0
2015-02-06 12:10:00,40.18,40.22,40.15,40.22,94000.0,31.081,31.1119,31.0578,31.1119,94000.0
2015-02-06 12:20:00,40.22,40.27,40.22,40.24,138700.0,31.1119,31.1506,31.1119,31.1274,138700.0
2015-02-06 12:30:00,40.23,40.28,40.21,40.23,107000.0,31.1197,31.1584,31.1042,31.1197,107000.0
2015-02-06 12:40:00,40.23,40.24,40.13,40.2,139400.0,31.1197,31.1274,31.0423,31.0965,139400.0
2015-02-06 12:50:00,40.22,40.24,40.18,40.23,67200.0,31.1119,31.1274,31.081,31.1197,67200.0
2015-02-06 13:00:00,40.23,40.23,40.13,40.15,45000.0,31.1197,31.1197,31.0423,31.0578,45000.0
2015-02-06 13:10:00,40.15,40.15,40.06,40.09,116200.0,31.0578,31.0578,30.9882,31.0114,116200.0
2015-02-06 13:20:00,40.08,40.1,39.95,40.04,119900.0,31.0037,31.0191,30.9031,30.9727,119900.0
2015-02-06 13:30:00,40.04,40.04,39.91,39.97,107700.0,30.9727,30.9727,30.8721,30.9186,107700.0
2015-02-06 13:40:00,39.99,40.07,39.98,39.98,94300.0,30.934,30.9959,30.9263,30.9263,94300.0
2015-02-06 13:50:00,39.98,40.02,39.97,39.98,117900.0,30.9263,30.9572,30.9186,30.9263,117900.0
2015-02-06 14:00:00,39.97,39.97,39.89,39.95,163000.0,30.9186,30.9186,30.8567,30.9031,163000.0
2015-02-06 14:10:00,39.93,40.0,39.93,39.99,52100.0,30.8876,30.9418,30.8876,30.934,52100.0
2015-02-06 14:20:00,39.99,40.01,39.96,39.97,132600.0,30.934,30.9495,30.9108,30.9186,132600.0
2015-02-06 14:30:00,39.98,40.07,39.97,40.05,209300.0,30.9263,30.9959,30.9186,30.9804,209300.0
2015-02-06 14:40:00,40.05,40.09,40.04,40.05,136100.0,30.9804,31.0114,30.9727,30.9804,136100.0
2015-02-06 14:50:00,40.05,40.05,39.95,39.95,90600.0,30.9804,30.9804,30.9031,30.9031,90600.0
2015-02-06 15:00:00,39.94,39.99,39.88,39.93,138600.0,30.8954,30.934,30.8489,30.8876,138600.0
2015-02-06 15:10:00,39.92,39.98,39.89,39.93,119600.0,30.8799,30.9263,30.8567,30.8876,119600.0
2015-02-06 15:20:00,39.92,40.01,39.92,39.95,210600.0,30.8799,30.9495,30.8799,30.9031,210600.0
2015-02-06 15:30:00,39.95,40.04,39.94,40.02,126800.0,30.9031,30.9727,30.8954,30.9572,126800.0
2015-02-06 15:40:00,40.03,40.03,39.92,39.93,159000.0,30.965,30.965,30.8799,30.8876,159000.0
2015-02-06 15:50:00,39.93,39.99,39.92,39.97,320600.0,30.8876,30.934,30.8799,30.9186,320600.0
2015-02-09 09:30:00,39.8,39.8,39.55,39.67,261900.0,30.7871,30.7871,30.5937,30.6865,261900.0
2015-02-09 09:40:00,39.69,39.8,39.64,39.67,315900.0,30.702,30.7871,30.6633,30.6865,315900.0
2015-02-09 09:50:00,39.68,39.8,39.68,39.71,89800.0,30.6942,30.7871,30.6942,30.7174,89800.0
2015-02-09 10:00:00,39.71,39.76,39.67,39.68,56500.0,30.7174,30.7561,30.6865,30.6942,56500.0
2015-02-09 10:10:00,39.66,39.72,39.59,39.6,125900.0,30.6788,30.7252,30.6246,30.6324,125900.0
2015-02-09 10:20:00,39.59,39.6,39.51,39.52,125500.0,30.6246,30.6324,30.5627,30.5705,125500.0
2015-02-09 10:30:00,39.51,39.65,39.51,39.63,72900.0,30.5627,30.671,30.5627,30.6556,72900.0
2015-02-09 10:40:00,39.63,39.65,39.56,39.62,169100.0,30.6556,30.671,30.6014,30.6478,169100.0
2015-02-09 10:50:00,39.61,39.66,39.6,39.61,39700.0,30.6401,30.6788,30.6324,30.6401,39700.0
2015-02-09 11:00:00,39.61,39.74,39.61,39.74,74300.0,30.6401,30.7406,30.6401,30.7406,74300.0
2015-02-09 11:10:00,39.73,39.79,39.71,39.79,51900.0,30.7329,30.7793,30.7174,30.7793,51900.0
2015-02-09 11:20:00,39.79,39.85,39.76,39.84,23000.0,30.7793,30.8257,30.7561,30.818,23000.0
2015-02-09 11:30:00,39.84,39.85,39.79,39.83,36300.0,30.818,30.8257,30.7793,30.8103,36300.0
2015-02-09 11:40:00,39.83,39.86,39.82,39.82,114000.0,30.8103,30.8335,30.8025,30.8025,114000.0
2015-02-09 11:50:00,39.82,39.88,39.81,39.86,31500.0,30.8025,30.8489,30.7948,30.8335,31500.0
2015-02-09 12:00:00,39.86,39.87,39.81,39.87,50700.0,30.8335,30.8412,30.7948,30.8412,50700.0
2015-02-09 12:10:00,39.88,39.88,39.8,39.82,43700.0,30.8489,30.8489,30.7871,30.8025,43700.0
2015-02-09 12:20:00,39.82,39.85,39.8,39.82,158900.0,30.8025,30.8257,30.7871,30.8025,158900.0
2015-02-09 12:30:00,39.84,39.86,39.81,39.83,30400.0,30.818,30.8335,30.7948,30.8103,30400.0
2015-02-09 12:40:00,39.83,39.83,39.8,39.82,53200.0,30.8103,30.8103,30.7871,30.8025,53200.0
2015-02-09 12:50:00,39.82,39.82,39.73,39.73,70000.0,30.8025,30.8025,30.7329,30.7329,70000.0
2015-02-09 13:00:00,39.73,39.75,39.7,39.71,62700.0,30.7329,30.7484,30.7097,30.7174,62700.0
2015-02-09 13:10:00,39.71,39.73,39.7,39.71,88300.0,30.7174,30.7329,30.7097,30.7174,88300.0
2015-02-09 13:20:00,39.7,39.72,39.65,39.66,58400.0,30.7097,30.7252,30.671,30.6788,58400.0
2015-02-09 13:30:00,39.65,39.65,39.59,39.61,74500.0,30.671,30.671,30.6246,30.6401,74500.0
2015-02-09 13:40:00,39.61,39.63,39.57,39.59,47000.0,30.6401,30.6556,30.6091,30.6246,47000.0
2015-02-09 13:50:00,39.59,39.63,39.58,39.61,30200.0,30.6246,30.6556,30.6169,30.6401,30200.0
2015-02-09 14:00:00,39.61,39.62,39.55,39.56,33700.0,30.6401,30.6478,30.5937,30.6014,33700.0
2015-02-09 14:10:00,39.57,39.58,39.48,39.48,139600.0,30.6091,30.6169,30.5395,30.5395,139600.0
2015-02-09 14:20:00,39.48,39.51,39.47,39.5,158800.0,30.5395,30.5627,30.5318,30.555,158800.0
2015-02-09 14:30:00,39.51,39.53,39.47,39.52,165200.0,30.5627,30.5782,30.5318,30.5705,165200.0
2015-02-09 14:40:00,39.51,39.51,39.44,39.45,110800.0,30.5627,30.5627,30.5086,30.5163,110800.0
2015-02-09 14:50:00,39.46,39.51,39.45,39.47,43300.0,30.5241,30.5627,30.5163,30.5318,43300.0
2015-02-09 15:00:00,39.47,39.48,39.4,39.44,51800.0,30.5318,30.5395,30.4776,30.5086,51800.0
2015-02-09 15:10:00,39.44,39.49,39.43,39.43,35000.0,30.5086,30.5473,30.5008,30.5008,35000.0
2015-02-09 15:20:00,39.43,39.51,39.42,39.51,44600.0,30.5008,30.5627,30.4931,30.5627,44600.0
2015-02-09 15:30:00,39.52,39.52,39.42,39.45,59700.0,30.5705,30.5705,30.4931,30.5163,59700.0
2015-02-09 15:40:00,39.46,39.53,39.44,39.52,104500.0,30.5241,30.5782,30.5086,30.5705,104500.0
2015-02-09 15:50:00,39.52,39.53,39.44,39.47,216700.0,30.5705,30.5782,30.5086,30.5318,216700.0
2015-02-10 09:30:00,39.95,39.95,39.55,39.59,115300.0,30.9031,30.9031,30.5937,30.6246,115300.0
2015-02-10 09:40:00,39.6,39.6,39.47,39.52,93300.0,30.6324,30.6324,30.5318,30.5705,93300.0
2015-02-10 09:50:00,39.53,39.53,39.31,39.34,116600.0,30.5782,30.5782,30.408,30.4312,116600.0
2015-02-10 10:00:00,39.33,39.36,39.23,39.28,159500.0,30.4235,30.4467,30.3461,30.3848,159500.0
2015-02-10 10:10:00,39.28,39.42,39.28,39.35,83900.0,30.3848,30.4931,30.3848,30.439,83900.0
2015-02-10 10:20:00,39.35,39.38,39.27,39.27,55800.0,30.439,30.4622,30.3771,30.3771,55800.0
2015-02-10 10:30:00,39.28,39.3,39.22,39.3,106200.0,30.3848,30.4003,30.3384,30.4003,106200.0
2015-02-10 10:40:00,39.29,39.3,39.18,39.2,66500.0,30.3926,30.4003,30.3075,30.3229,66500.0
2015-02-10 10:50:00,39.19,39.32,39.19,39.3,180200.0,30.3152,30.4158,30.3152,30.4003,180200.0
2015-02-10 11:00:00,39.3,39.33,39.23,39.33,50400.0,30.4003,30.4235,30.3461,30.4235,50400.0
2015-02-10 11:10:00,39.32,39.4,39.31,39.38,125600.0,30.4158,30.4776,30.408,30.4622,125600.0
2015-02-10 11:20:00,39.39,39.43,39.37,39.4,52200.0,30.4699,30.5008,30.4544,30.4776,52200.0
2015-02-10 11:30:00,39.41,39.44,39.4,39.42,55100.0,30.4854,30.5086,30.4776,30.4931,55100.0
2015-02-10 11:40:00,39.42,39.45,39.41,39.44,39300.0,30.4931,30.5163,30.4854,30.5086,39300.0
2015-02-10 11:50:00,39.45,39.45,39.42,39.45,46700.0,30.5163,30.5163,30.4931,30.5163,46700.0
2015-02-10 12:00:00,39.44,39.45,39.4,39.42,41000.0,30.5086,30.5163,30.4776,30.4931,41000.0
2015-02-10 12:10:00,39.43,39.56,39.43,39.56,58600.0,30.5008,30.6014,30.5008,30.6014,58600.0
2015-02-10 12:20:00,39.56,39.56,39.5,39.5,8500.0,30.6014,30.6014,30.555,30.555,8500.0
2015-02-10 12:30:00,39.5,39.5,39.47,39.49,40800.0,30.555,30.555,30.5318,30.5473,40800.0
2015-02-10 12:40:00,39.49,39.5,39.47,39.48,29600.0,30.5473,30.555,30.5318,30.5395,29600.0
2015-02-10 12:50:00,39.48,39.49,39.44,39.44,41500.0,30.5395,30.5473,30.5086,30.5086,41500.0
2015-02-10 13:00:00,39.44,39.47,39.44,39.45,22200.0,30.5086,30.5318,30.5086,30.5163,22200.0
2015-02-10 13:10:00,39.45,39.49,39.45,39.46,25000.0,30.5163,30.5473,30.5163,30.5241,25000.0
2015-02-10 13:20:00,39.46,39.46,39.41,39.44,78800.0,30.5241,30.5241,30.4854,30.5086,78800.0
2015-02-10 13:30:00,39.44,39.48,39.43,39.47,23900.0,30.5086,30.5395,30.5008,30.5318,23900.0
2015-02-10 13:40:00,39.46,39.49,39.43,39.48,15900.0,30.5241,30.5473,30.5008,30.5395,15900.0
2015-02-10 13:50:00,39.48,39.51,39.45,39.45,28300.0,30.5395,30.5627,30.5163,30.5163,28300.0
2015-02-10 14:00:00,39.45,39.49,39.45,39.49,21800.0,30.5163,30.5473,30.5163,30.5473,21800.0
2015-02-10 14:10:00,39.49,39.51,39.48,39.51,34600.0,30.5473,30.5627,30.5395,30.5627,34600.0
2015-02-10 14:20:00,39.51,39.55,39.5,39.53,46300.0,30.5627,30.5937,30.555,30.5782,46300.0
2015-02-10 14:30:00,39.53,39.56,39.52,39.55,22600.0,30.5782,30.6014,30.5705,30.5937,22600.0
2015-02-10 14:40:00,39.56,39.57,39.54,39.57,27400.0,30.6014,30.6091,30.5859,30.6091,27400.0
2015-02-10 14:50:00,39.57,39.63,39.54,39.63,34600.0,30.6091,30.6556,30.5859,30.6556,34600.0
2015-02-10 15:00:00,39.63,39.65,39.59,39.65,67500.0,30.6556,30.671,30.6246,30.671,67500.0
2015-02-10 15:10:00,39.65,39.65,39.6,39.61,45800.0,30.671,30.671,30.6324,30.6401,45800.0
2015-02-10 15:20:00,39.62,39.62,39.59,39.62,80800.0,30.6478,30.6478,30.6246,30.6478,80800.0
2015-02-10 15:30:00,39.63,39.68,39.62,39.68,42800.0,30.6556,30.6942,30.6478,30.6942,42800.0
2015-02-10 15:40:00,39.68,39.72,39.66,39.68,152800.0,30.6942,30.7252,30.6788,30.6942,152800.0
2015-02-10 15:50:00,39.67,39.68,39.62,39.63,229500.0,30.6865,30.6942,30.6478,30.6556,229500.0
2015-02-11 09:30:00,39.65,39.65,39.39,39.48,52500.0,30.671,30.671,30.4699,30.5395,52500.0
2015-02-11 09:40:00,39.46,39.51,39.25,39.33,176100.0,30.5241,30.5627,30.3616,30.4235,176100.0
2015-02-11 09:50:00,39.31,39.44,39.24,39.41,117500.0,30.408,30.5086,30.3539,30.4854,117500.0
2015-02-11 10:00:00,39.41,39.42,39.32,39.34,90100.0,30.4854,30.4931,30.4158,30.4312,90100.0
2015-02-11 10:10:00,39.33,39.38,39.28,39.32,106100.0,30.4235,30.4622,30.3848,30.4158,106100.0
2015-02-11 10:20:00,39.3,39.3,39.2,39.25,47800.0,30.4003,30.4003,30.3229,30.3616,47800.0
2015-02-11 10:30:00,39.26,39.27,39.21,39.27,58000.0,30.3693,30.3771,30.3307,30.3771,58000.0
2015-02-11 10:40:00,39.28,39.31,39.26,39.27,23900.0,30.3848,30.408,30.3693,30.3771,23900.0
2015-02-11 10:50:00,39.28,39.37,39.28,39.36,76200.0,30.3848,30.4544,30.3848,30.4467,76200.0
2015-02-11 11:00:00,39.37,39.48,39.37,39.47,101600.0,30.4544,30.5395,30.4544,30.5318,101600.0
2015-02-11 11:10:00,39.47,39.53,39.47,39.49,86500.0,30.5318,30.5782,30.5318,30.5473,86500.0
2015-02-11 11:20:00,39.49,39.53,39.48,39.51,145500.0,30.5473,30.5782,30.5395,30.5627,145500.0
2015-02-11 11:30:00,39.5,39.51,39.45,39.5,40500.0,30.555,30.5627,30.5163,30.555,40500.0
2015-02-11 11:40:00,39.49,39.51,39.47,39.49,20600.0,30.5473,30.5627,30.5318,30.5473,20600.0
2015-02-11 11:50:00,39.49,39.51,39.47,39.49,18800.0,30.5473,30.5627,30.5318,30.5473,18800.0
2015-02-11 12:00:00,39.48,39.48,39.43,39.44,29100.0,30.5395,30.5395,30.5008,30.5086,29100.0
2015-02-11 12:10:00,39.44,39.48,39.44,39.47,19100.0,30.5086,30.5395,30.5086,30.5318,19100.0
2015-02-11 12:20:00,39.47,39.51,39.46,39.49,20000.0,30.5318,30.5627,30.5241,30.5473,20000.0
2015-02-11 12:30:00,39.5,39.51,39.48,39.5,24500.0,30.555,30.5627,30.5395,30.555,24500.0
2015-02-11 12:40:00,39.5,39.52,39.47,39.51,184000.0,30.555,30.5705,30.5318,30.5627,184000.0
2015-02-11 12:50:00,39.51,39.52,39.42,39.44,146700.0,30.5627,30.5705,30.4931,30.5086,146700.0
2015-02-11 13:00:00,39.43,39.45,39.36,39.37,158100.0,30.5008,30.5163,30.4467,30.4544,158100.0
2015-02-11 13:10:00,39.36,39.39,39.22,39.26,178900.0,30.4467,30.4699,30.3384,30.3693,178900.0
2015-02-11 13:20:00,39.25,39.27,39.22,39.25,59600.0,30.3616,30.3771,30.3384,30.3616,59600.0
2015-02-11 13:30:00,39.26,39.27,39.21,39.25,36300.0,30.3693,30.3771,30.3307,30.3616,36300.0
2015-02-11 13:40:00,39.25,39.27,39.21,39.22,41700.0,30.3616,30.3771,30.3307,30.3384,41700.0
2015-02-11 13:50:00,39.21,39.3,39.17,39.3,64700.0,30.3307,30.4003,30.2997,30.4003,64700.0
2015-02-11 14:00:00,39.3,39.38,39.29,39.38,207800.0,30.4003,30.4622,30.3926,30.4622,207800.0
2015-02-11 14:10:00,39.37,39.39,39.33,39.36,8900.0,30.4544,30.4699,30.4235,30.4467,8900.0
2015-02-11 14:20:00,39.35,39.35,39.3,39.33,33100.0,30.439,30.439,30.4003,30.4235,33100.0
2015-02-11 14:30:00,39.33,39.39,39.33,39.39,21100.0,30.4235,30.4699,30.4235,30.4699,21100.0
2015-02-11 14:40:00,39.39,39.44,39.39,39.42,56800.0,30.4699,30.5086,30.4699,30.4931,56800.0
2015-02-11 14:50:00,39.42,39.43,39.37,39.41,23800.0,30.4931,30.5008,30.4544,30.4854,23800.0
2015-02-11 15:00:00,39.41,39.44,39.39,39.42,39900.0,30.4854,30.5086,30.4699,30.4931,39900.0
2015-02-11 15:10:00,39.42,39.44,39.39,39.41,35800.0,30.4931,30.5086,30.4699,30.4854,35800.0
2015-02-11 15:20:00,39.41,39.53,39.41,39.46,176100.0,30.4854,30.5782,30.4854,30.5241,176100.0
2015-02-11 15:30:00,39.47,39.48,39.4,39.44,77200.0,30.5318,30.5395,30.4776,30.5086,77200.0
2015-02-11 15:40:00,39.45,39.47,39.39,39.4,253300.0,30.5163,30.5318,30.4699,30.4776,253300.0
2015-02-11 15:50:00,39.4,39.42,39.36,39.42,226600.0,30.4776,30.4931,30.4467,30.4931,226600.0
2015-02-12 09:30:00,39.75,39.75,39.52,39.72,73100.0,30.7484,30.7484,30.5705,30.7252,73100.0
2015-02-12 09:40:00,39.72,39.8,39.65,39.79,197600.0,30.7252,30.7871,30.671,30.7793,197600.0
2015-02-12 09:50:00,39.79,39.91,39.78,39.91,270700.0,30.7793,30.8721,30.7716,30.8721,270700.0
2015-02-12 10:00:00,39.9,40.06,39.9,40.05,133500.0,30.8644,30.9882,30.8644,30.9804,133500.0
2015-02-12 10:10:00,40.05,40.09,40.03,40.05,178700.0,30.9804,31.0114,30.965,30.9804,178700.0
2015-02-12 10:20:00,40.05,40.09,39.94,39.95,67900.0,30.9804,31.0114,30.8954,30.9031,67900.0
2015-02-12 10:30:00,39.95,40.03,39.93,40.02,72800.0,30.9031,30.965,30.8876,30.9572,72800.0
2015-02-12 10:40:00,40.02,40.05,39.94,39.94,42400.0,30.9572,30.9804,30.8954,30.8954,42400.0
2015-02-12 10:50:00,39.93,39.94,39.82,39.85,34300.0,30.8876,30.8954,30.8025,30.8257,34300.0
2015-02-12 11:00:00,39.86,39.92,39.84,39.91,36400.0,30.8335,30.8799,30.818,30.8721,36400.0
2015-02-12 11:10:00,39.91,39.96,39.88,39.88,49600.0,30.8721,30.9108,30.8489,30.8489,49600.0
2015-02-12 11:20:00,39.88,39.89,39.8,39.84,86600.0,30.8489,30.8567,30.7871,30.818,86600.0
2015-02-12 11:30:00,39.85,39.89,39.84,39.85,153000.0,30.8257,30.8567,30.818,30.8257,153000.0
2015-02-12 11:40:00,39.87,39.93,39.85,39.9,42700.0,30.8412,30.8876,30.8257,30.8644,42700.0
2015-02-12 11:50:00,39.91,39.92,39.89,39.9,34500.0,30.8721,30.8799,30.8567,30.8644,34500.0
2015-02-12 12:00:00,39.89,39.92,39.85,39.86,56700.0,30.8567,30.8799,30.8257,30.8335,56700.0
2015-02-12 12:10:00,39.86,39.92,39.85,39.9,43600.0,30.8335,30.8799,30.8257,30.8644,43600.0
2015-02-12 12:20:00,39.9,39.91,39.87,39.89,17700.0,30.8644,30.8721,30.8412,30.8567,17700.0
2015-02-12 12:30:00,39.89,39.92,39.87,39.87,19500.0,30.8567,30.8799,30.8412,30.8412,19500.0
2015-02-12 12:40:00,39.88,39.9,39.86,39.87,14900.0,30.8489,30.8644,30.8335,30.8412,14900.0
2015-02-12 12:50:00,39.86,39.9,39.86,39.88,13400.0,30.8335,30.8644,30.8335,30.8489,13400.0
2015-02-12 13:00:00,39.9,39.94,39.89,39.93,24100.0,30.8644,30.8954,30.8567,30.8876,24100.0
2015-02-12 13:10:00,39.92,39.97,39.91,39.95,56500.0,30.8799,30.9186,30.8721,30.9031,56500.0
2015-02-12 13:20:00,39.95,39.97,39.91,39.94,67100.0,30.9031,30.9186,30.8721,30.8954,67100.0
2015-02-12 13:30:00,39.95,40.05,39.94,40.04,154700.0,30.9031,30.9804,30.8954,30.9727,154700.0
2015-02-12 13:40:00,40.06,40.08,40.02,40.03,47100.0,30.9882,31.0037,30.9572,30.965,47100.0
2015-02-12 13:50:00,40.03,40.06,40.02,40.06,36900.0,30.965,30.9882,30.9572,30.9882,36900.0
2015-02-12 14:00:00,40.05,40.07,40.02,40.06,29200.0,30.9804,30.9959,30.9572,30.9882,29200.0
2015-02-12 14:10:00,40.06,40.07,40.01,40.02,31500.0,30.9882,30.9959,30.9495,30.9572,31500.0
2015-02-12 14:20:00,40.03,40.07,40.0,40.04,31800.0,30.965,30.9959,30.9418,30.9727,31800.0
2015-02-12 14:30:00,40.04,40.06,40.03,40.04,30200.0,30.9727,30.9882,30.965,30.9727,30200.0
2015-02-12 14:40:00,40.03,40.11,40.03,40.1,65300.0,30.965,31.0269,30.965,31.0191,65300.0
2015-02-12 14:50:00,40.11,40.14,40.09,40.13,40600.0,31.0269,31.0501,31.0114,31.0423,40600.0
2015-02-12 15:00:00,40.13,40.14,40.09,40.11,44300.0,31.0423,31.0501,31.0114,31.0269,44300.0
2015-02-12 15:10:00,40.12,40.15,40.1,40.15,64200.0,31.0346,31.0578,31.0191,31.0578,64200.0
2015-02-12 15:20:00,40.14,40.16,40.12,40.12,82200.0,31.0501,31.0655,31.0346,31.0346,82200.0
2015-02-12 15:30:00,40.12,40.17,40.09,40.17,137400.0,31.0346,31.0733,31.0114,31.0733,137400.0
2015-02-12 15:40:00,40.17,40.21,40.16,40.2,205800.0,31.0733,31.1042,31.0655,31.0965,205800.0
2015-02-12 15:50:00,40.21,40.23,40.18,40.21,350600.0,31.1042,31.1197,31.081,31.1042,350600.0
2015-02-13 09:30:00,40.22,40.5,40.16,40.45,139700.0,31.1119,31.3285,31.0655,31.2899,139700.0
2015-02-13 09:40:00,40.46,40.52,40.42,40.46,94800.0,31.2976,31.344,31.2667,31.2976,94800.0
2015-02-13 09:50:00,40.47,40.47,40.41,40.46,28000.0,31.3053,31.3053,31.2589,31.2976,28000.0
2015-02-13 10:00:00,40.45,40.45,40.34,40.36,106800.0,31.2899,31.2899,31.2048,31.2202,106800.0
2015-02-13 10:10:00,40.36,40.41,40.33,40.34,57600.0,31.2202,31.2589,31.197,31.2048,57600.0
2015-02-13 10:20:00,40.33,40.44,40.33,40.42,42900.0,31.197,31.2821,31.197,31.2667,42900.0
2015-02-13 10:30:00,40.42,40.45,40.39,40.4,50200.0,31.2667,31.2899,31.2434,31.2512,50200.0
2015-02-13 10:40:00,40.41,40.42,40.33,40.34,65300.0,31.2589,31.2667,31.197,31.2048,65300.0
2015-02-13 10:50:00,40.34,40.4,40.34,40.38,60100.0,31.2048,31.2512,31.2048,31.2357,60100.0
2015-02-13 11:00:00,40.39,40.46,40.38,40.44,67100.0,31.2434,31.2976,31.2357,31.2821,67100.0
2015-02-13 11:10:00,40.45,40.46,40.42,40.43,99000.0,31.2899,31.2976,31.2667,31.2744,99000.0
2015-02-13 11:20:00,40.43,40.43,40.36,40.37,54800.0,31.2744,31.2744,31.2202,31.228,54800.0
2015-02-13 11:30:00,40.38,40.38,40.28,40.28,43200.0,31.2357,31.2357,31.1584,31.1584,43200.0
2015-02-13 11:40:00,40.28,40.32,40.27,40.29,21300.0,31.1584,31.1893,31.1506,31.1661,21300.0
2015-02-13 11:50:00,40.3,40.32,40.27,40.3,68900.0,31.1738,31.1893,31.1506,31.1738,68900.0
2015-02-13 12:00:00,40.29,40.32,40.27,40.29,60600.0,31.1661,31.1893,31.1506,31.1661,60600.0
2015-02-13 12:10:00,40.28,40.29,40.25,40.25,22500.0,31.1584,31.1661,31.1352,31.1352,22500.0
2015-02-13 12:20:00,40.24,40.26,40.19,40.2,12900.0,31.1274,31.1429,31.0887,31.0965,12900.0
2015-02-13 12:30:00,40.18,40.21,40.17,40.19,16100.0,31.081,31.1042,31.0733,31.0887,16100.0
2015-02-13 12:40:00,40.19,40.21,40.17,40.18,29300.0,31.0887,31.1042,31.0733,31.081,29300.0
2015-02-13 12:50:00,40.19,40.22,40.17,40.19,45100.0,31.0887,31.1119,31.0733,31.0887,45100.0
2015-02-13 13:00:00,40.19,40.2,40.17,40.19,24600.0,31.0887,31.0965,31.0733,31.0887,24600.0
2015-02-13 13:10:00,40.18,40.21,40.17,40.21,23300.0,31.081,31.1042,31.0733,31.1042,23300.0
2015-02-13 13:20:00,40.2,40.2,40.12,40.13,35600.0,31.0965,31.0965,31.0346,31.0423,35600.0
2015-02-13 13:30:00,40.12,40.12,40.05,40.1,95600.0,31.0346,31.0346,30.9804,31.0191,95600.0
2015-02-13 13:40:00,40.1,40.15,40.09,40.14,58500.0,31.0191,31.0578,31.0114,31.0501,58500.0
2015-02-13 13:50:00,40.14,40.19,40.14,40.19,26700.0,31.0501,31.0887,31.0501,31.0887,26700.0
2015-02-13 14:00:00,40.19,40.22,40.16,40.21,66400.0,31.0887,31.1119,31.0655,31.1042,66400.0
2015-02-13 14:10:00,40.21,40.25,40.18,40.24,38800.0,31.1042,31.1352,31.081,31.1274,38800.0
2015-02-13 14:20:00,40.24,40.3,40.23,40.3,41300.0,31.1274,31.1738,31.1197,31.1738,41300.0
2015-02-13 14:30:00,40.29,40.3,40.25,40.25,12600.0,31.1661,31.1738,31.1352,31.1352,12600.0
2015-02-13 14:40:00,40.23,40.29,40.23,40.26,14000.0,31.1197,31.1661,31.1197,31.1429,14000.0
2015-02-13 14:50:00,40.26,40.29,40.26,40.28,29200.0,31.1429,31.1661,31.1429,31.1584,29200.0
2015-02-13 15:00:00,40.27,40.34,40.26,40.31,35000.0,31.1506,31.2048,31.1429,31.1816,35000.0
2015-02-13 15:10:00,40.32,40.35,40.3,40.34,24300.0,31.1893,31.2125,31.1738,31.2048,24300.0
2015-02-13 15:20:00,40.33,40.38,40.31,40.36,41200.0,31.197,31.2357,31.1816,31.2202,41200.0
2015-02-13 15:30:00,40.37,40.38,40.34,40.36,46800.0,31.228,31.2357,31.2048,31.2202,46800.0
2015-02-13 15:40:00,40.37,40.38,40.35,40.36,52600.0,31.228,31.2357,31.2125,31.2202,52600.0
2015-02-13 15:50:00,40.37,40.38,40.34,40.35,340500.0,31.228,31.2357,31.2048,31.2125,340500.0
2015-02-17 09:30:00,40.37,40.43,40.16,40.16,95900.0,31.228,31.2744,31.0655,31.0655,95900.0
2015-02-17 09:40:00,40.15,40.25,40.1,40.24,80500.0,31.0578,31.1352,31.0191,31.1274,80500.0
2015-02-17 09:50:00,40.22,40.23,40.1,40.15,83000.0,31.1119,31.1197,31.0191,31.0578,83000.0
2015-02-17 10:00:00,40.15,40.23,40.11,40.21,78100.0,31.0578,31.1197,31.0269,31.1042,78100.0
2015-02-17 10:10:00,40.21,40.22,40.14,40.15,69600.0,31.1042,31.1119,31.0501,31.0578,69600.0
2015-02-17 10:20:00,40.15,40.18,40.12,40.18,67400.0,31.0578,31.081,31.0346,31.081,67400.0
2015-02-17 10:30:00,40.18,40.25,40.18,40.2,70400.0,31.081,31.1352,31.081,31.0965,70400.0
2015-02-17 10:40:00,40.2,40.29,40.19,40.25,108800.0,31.0965,31.1661,31.0887,31.1352,108800.0
2015-02-17 10:50:00,40.26,40.27,40.18,40.22,111100.0,31.1429,31.1506,31.081,31.1119,111100.0
2015-02-17 11:00:00,40.22,40.23,40.16,40.2,93500.0,31.1119,31.1197,31.0655,31.0965,93500.0
2015-02-17 11:10:00,40.21,40.21,40.15,40.17,50000.0,31.1042,31.1042,31.0578,31.0733,50000.0
2015-02-17 11:20:00,40.17,40.22,40.15,40.17,50900.0,31.0733,31.1119,31.0578,31.0733,50900.0
2015-02-17 11:30:00,40.16,40.22,40.15,40.19,32600.0,31.0655,31.1119,31.0578,31.0887,32600.0
2015-02-17 11:40:00,40.19,40.19,40.12,40.13,55400.0,31.0887,31.0887,31.0346,31.0423,55400.0
2015-02-17 11:50:00,40.13,40.18,40.12,40.18,34100.0,31.0423,31.081,31.0346,31.081,34100.0
2015-02-17 12:00:00,40.18,40.23,40.18,40.22,20900.0,31.081,31.1197,31.081,31.1119,20900.0
2015-02-17 12:10:00,40.22,40.26,40.2,40.25,39400.0,31.1119,31.1429,31.0965,31.1352,39400.0
2015-02-17 12:20:00,40.25,40.28,40.24,40.28,33600.0,31.1352,31.1584,31.1274,31.1584,33600.0
2015-02-17 12:30:00,40.28,40.37,40.28,40.37,328100.0,31.1584,31.228,31.1584,31.228,328100.0
2015-02-17 12:40:00,40.36,40.37,40.31,40.33,292900.0,31.2202,31.228,31.1816,31.197,292900.0
2015-02-17 12:50:00,40.33,40.37,40.32,40.37,75500.0,31.197,31.228,31.1893,31.228,75500.0
2015-02-17 13:00:00,40.38,40.44,40.38,40.43,39400.0,31.2357,31.2821,31.2357,31.2744,39400.0
2015-02-17 13:10:00,40.42,40.51,40.41,40.49,66000.0,31.2667,31.3363,31.2589,31.3208,66000.0
2015-02-17 13:20:00,40.5,40.56,40.49,40.54,686600.0,31.3285,31.375,31.3208,31.3595,686600.0
2015-02-17 13:30:00,40.54,40.56,40.53,40.54,43600.0,31.3595,31.375,31.3517,31.3595,43600.0
2015-02-17 13:40:00,40.54,40.58,40.53,40.56,66300.0,31.3595,31.3904,31.3517,31.375,66300.0
2015-02-17 13:50:00,40.56,40.56,40.49,40.52,178900.0,31.375,31.375,31.3208,31.344,178900.0
2015-02-17 14:00:00,40.51,40.54,40.5,40.52,50100.0,31.3363,31.3595,31.3285,31.344,50100.0
2015-02-17 14:10:00,40.52,40.55,40.52,40.54,26100.0,31.344,31.3672,31.344,31.3595,26100.0
2015-02-17 14:20:00,40.55,40.56,40.52,40.54,48400.0,31.3672,31.375,31.344,31.3595,48400.0
2015-02-17 14:30:00,40.55,40.56,40.52,40.52,34600.0,31.3672,31.375,31.344,31.344,34600.0
2015-02-17 14:40:00,40.53,40.56,40.52,40.56,110400.0,31.3517,31.375,31.344,31.375,110400.0
2015-02-17 14:50:00,40.56,40.59,40.53,40.55,299600.0,31.375,31.3982,31.3517,31.3672,299600.0
2015-02-17 15:00:00,40.56,40.6,40.55,40.59,132700.0,31.375,31.4059,31.3672,31.3982,132700.0
2015-02-17 15:10:00,40.59,40.6,40.56,40.57,206300.0,31.3982,31.4059,31.375,31.3827,206300.0
2015-02-17 15:20:00,40.57,40.61,40.53,40.61,230900.0,31.3827,31.4136,31.3517,31.4136,230900.0
2015-02-17 15:30:00,40.6,40.61,40.57,40.61,314700.0,31.4059,31.4136,31.3827,31.4136,314700.0
2015-02-17 15:40:00,40.61,40.62,40.59,40.61,347400.0,31.4136,31.4214,31.3982,31.4136,347400.0
2015-02-17 15:50:00,40.61,40.7,40.6,40.7,713900.0,31.4136,31.4832,31.4059,31.4832,713900.0
2015-02-18 09:30:00,40.43,40.66,40.35,40.5,158600.0,31.2744,31.4523,31.2125,31.3285,158600.0
2015-02-18 09:40:00,40.5,40.5,40.44,40.44,61400.0,31.3285,31.3285,31.2821,31.2821,61400.0
2015-02-18 09:50:00,40.45,40.45,40.38,40.42,45100.0,31.2899,31.2899,31.2357,31.2667,45100.0
2015-02-18 10:00:00,40.42,40.42,40.32,40.41,154000.0,31.2667,31.2667,31.1893,31.2589,154000.0
2015-02-18 10:10:00,40.41,40.42,40.26,40.27,106000.0,31.2589,31.2667,31.1429,31.1506,106000.0
2015-02-18 10:20:00,40.26,40.28,40.16,40.17,124300.0,31.1429,31.1584,31.0655,31.0733,124300.0
2015-02-18 10:30:00,40.18,40.31,40.18,40.3,86100.0,31.081,31.1816,31.081,31.1738,86100.0
2015-02-18 10:40:00,40.3,40.38,40.3,40.36,89700.0,31.1738,31.2357,31.1738,31.2202,89700.0
2015-02-18 10:50:00,40.37,40.38,40.33,40.33,74600.0,31.228,31.2357,31.197,31.197,74600.0
2015-02-18 11:00:00,40.33,40.35,40.28,40.29,34100.0,31.197,31.2125,31.1584,31.1661,34100.0
2015-02-18 11:10:00,40.29,40.36,40.28,40.36,25100.0,31.1661,31.2202,31.1584,31.2202,25100.0
2015-02-18 11:20:00,40.36,40.41,40.35,40.4,19100.0,31.2202,31.2589,31.2125,31.2512,19100.0
2015-02-18 11:30:00,40.4,40.42,40.37,40.37,16800.0,31.2512,31.2667,31.228,31.228,16800.0
2015-02-18 11:40:00,40.38,40.38,40.28,40.31,32500.0,31.2357,31.2357,31.1584,31.1816,32500.0
2015-02-18 11:50:00,40.3,40.32,40.29,40.32,12500.0,31.1738,31.1893,31.1661,31.1893,12500.0
2015-02-18 12:00:00,40.31,40.34,40.26,40.27,16900.0,31.1816,31.2048,31.1429,31.1506,16900.0
2015-02-18 12:10:00,40.26,40.29,40.26,40.29,9700.0,31.1429,31.1661,31.1429,31.1661,9700.0
2015-02-18 12:20:00,40.28,40.29,40.25,40.27,22500.0,31.1584,31.1661,31.1352,31.1506,22500.0
2015-02-18 12:30:00,40.26,40.28,40.21,40.23,72400.0,31.1429,31.1584,31.1042,31.1197,72400.0
2015-02-18 12:40:00,40.23,40.25,40.18,40.23,51900.0,31.1197,31.1352,31.081,31.1197,51900.0
2015-02-18 12:50:00,40.22,40.23,40.19,40.2,13900.0,31.1119,31.1197,31.0887,31.0965,13900.0
2015-02-18 13:00:00,40.2,40.24,40.18,40.21,17000.0,31.0965,31.1274,31.081,31.1042,17000.0
2015-02-18 13:10:00,40.22,40.22,40.18,40.2,13600.0,31.1119,31.1119,31.081,31.0965,13600.0
2015-02-18 13:20:00,40.19,40.2,40.15,40.2,15000.0,31.0887,31.0965,31.0578,31.0965,15000.0
2015-02-18 13:30:00,40.21,40.22,40.17,40.19,9200.0,31.1042,31.1119,31.0733,31.0887,9200.0
2015-02-18 13:40:00,40.18,40.22,40.18,40.21,17000.0,31.081,31.1119,31.081,31.1042,17000.0
2015-02-18 13:50:00,40.2,40.23,40.18,40.21,23400.0,31.0965,31.1197,31.081,31.1042,23400.0
2015-02-18 14:00:00,40.22,40.32,40.07,40.08,283200.0,31.1119,31.1893,30.9959,31.0037,283200.0
2015-02-18 14:10:00,40.08,40.09,39.95,39.97,339300.0,31.0037,31.0114,30.9031,30.9186,339300.0
2015-02-18 14:20:00,39.97,39.98,39.87,39.88,117700.0,30.9186,30.9263,30.8412,30.8489,117700.0
2015-02-18 14:30:00,39.89,39.91,39.81,39.85,281800.0,30.8567,30.8721,30.7948,30.8257,281800.0
2015-02-18 14:40:00,39.84,39.91,39.83,39.88,184400.0,30.818,30.8721,30.8103,30.8489,184400.0
2015-02-18 14:50:00,39.87,39.94,39.86,39.92,91900.0,30.8412,30.8954,30.8335,30.8799,91900.0
2015-02-18 15:00:00,39.93,39.97,39.92,39.95,91100.0,30.8876,30.9186,30.8799,30.9031,91100.0
2015-02-18 15:10:00,39.94,39.95,39.87,39.91,76900.0,30.8954,30.9031,30.8412,30.8721,76900.0
2015-02-18 15:20:00,39.91,39.91,39.83,39.83,97200.0,30.8721,30.8721,30.8103,30.8103,97200.0
2015-02-18 15:30:00,39.84,39.84,39.78,39.82,116600.0,30.818,30.818,30.7716,30.8025,116600.0
2015-02-18 15:40:00,39.82,39.84,39.79,39.81,185000.0,30.8025,30.818,30.7793,30.7948,185000.0
2015-02-18 15:50:00,39.82,39.92,39.81,39.92,322000.0,30.8025,30.8799,30.7948,30.8799,322000.0
2015-02-19 09:30:00,39.69,39.89,39.63,39.68,109500.0,30.702,30.8567,30.6556,30.6942,109500.0
2015-02-19 09:40:00,39.68,39.72,39.5,39.51,57300.0,30.6942,30.7252,30.555,30.5627,57300.0
2015-02-19 09:50:00,39.51,39.56,39.41,39.51,62500.0,30.5627,30.6014,30.4854,30.5627,62500.0
2015-02-19 10:00:00,39.5,39.6,39.43,39.56,95200.0,30.555,30.6324,30.5008,30.6014,95200.0
2015-02-19 10:10:00,39.56,39.67,39.55,39.67,71300.0,30.6014,30.6865,30.5937,30.6865,71300.0
2015-02-19 10:20:00,39.69,39.79,39.68,39.76,81200.0,30.702,30.7793,30.6942,30.7561,81200.0
2015-02-19 10:30:00,39.77,39.78,39.69,39.71,41700.0,30.7639,30.7716,30.702,30.7174,41700.0
2015-02-19 10:40:00,39.71,39.73,39.7,39.71,23000.0,30.7174,30.7329,30.7097,30.7174,23000.0
2015-02-19 10:50:00,39.71,39.79,39.71,39.75,42100.0,30.7174,30.7793,30.7174,30.7484,42100.0
2015-02-19 11:00:00,39.75,39.82,39.75,39.81,26600.0,30.7484,30.8025,30.7484,30.7948,26600.0
2015-02-19 11:10:00,39.82,39.87,39.82,39.87,21700.0,30.8025,30.8412,30.8025,30.8412,21700.0
2015-02-19 11:20:00,39.87,39.93,39.85,39.92,25200.0,30.8412,30.8876,30.8257,30.8799,25200.0
2015-02-19 11:30:00,39.93,39.99,39.92,39.98,30500.0,30.8876,30.934,30.8799,30.9263,30500.0
2015-02-19 11:40:00,39.98,40.04,39.98,40.03,20600.0,30.9263,30.9727,30.9263,30.965,20600.0
2015-02-19 11:50:00,40.04,40.04,39.98,39.98,25300.0,30.9727,30.9727,30.9263,30.9263,25300.0
2015-02-19 12:00:00,39.98,40.02,39.94,39.98,24300.0,30.9263,30.9572,30.8954,30.9263,24300.0
2015-02-19 12:10:00,39.98,39.99,39.96,39.98,17000.0,30.9263,30.934,30.9108,30.9263,17000.0
2015-02-19 12:20:00,39.99,40.03,39.98,39.98,26300.0,30.934,30.965,30.9263,30.9263,26300.0
2015-02-19 12:30:00,39.98,40.0,39.93,39.97,31800.0,30.9263,30.9418,30.8876,30.9186,31800.0
2015-02-19 12:40:00,39.97,40.0,39.95,40.0,21200.0,30.9186,30.9418,30.9031,30.9418,21200.0
2015-02-19 12:50:00,40.0,40.02,39.99,40.01,28200.0,30.9418,30.9572,30.934,30.9495,28200.0
2015-02-19 13:00:00,40.02,40.02,39.93,39.93,396200.0,30.9572,30.9572,30.8876,30.8876,396200.0
2015-02-19 13:10:00,39.93,39.93,39.85,39.86,369900.0,30.8876,30.8876,30.8257,30.8335,369900.0
2015-02-19 13:20:00,39.86,39.87,39.83,39.86,242900.0,30.8335,30.8412,30.8103,30.8335,242900.0
2015-02-19 13:30:00,39.87,39.94,39.85,39.93,41300.0,30.8412,30.8954,30.8257,30.8876,41300.0
2015-02-19 13:40:00,39.92,39.93,39.88,39.9,195600.0,30.8799,30.8876,30.8489,30.8644,195600.0
2015-02-19 13:50:00,39.9,39.9,39.89,39.9,109300.0,30.8644,30.8644,30.8567,30.8644,109300.0
2015-02-19 14:00:00,39.9,39.92,39.89,39.91,50000.0,30.8644,30.8799,30.8567,30.8721,50000.0
2015-02-19 14:10:00,39.91,39.95,39.91,39.94,15500.0,30.8721,30.9031,30.8721,30.8954,15500.0
2015-02-19 14:20:00,39.94,39.94,39.9,39.93,15500.0,30.8954,30.8954,30.8644,30.8876,15500.0
2015-02-19 14:30:00,39.93,39.95,39.84,39.87,39100.0,30.8876,30.9031,30.818,30.8412,39100.0
2015-02-19 14:40:00,39.88,39.92,39.87,39.9,20100.0,30.8489,30.8799,30.8412,30.8644,20100.0
2015-02-19 14:50:00,39.9,39.94,39.9,39.94,23700.0,30.8644,30.8954,30.8644,30.8954,23700.0
2015-02-19 15:00:00,39.94,39.95,39.92,39.92,85400.0,30.8954,30.9031,30.8799,30.8799,85400.0
2015-02-19 15:10:00,39.93,39.94,39.9,39.92,116400.0,30.8876,30.8954,30.8644,30.8799,116400.0
2015-02-19 15:20:00,39.92,39.95,39.89,39.9,155500.0,30.8799,30.9031,30.8567,30.8644,155500.0
2015-02-19 15:30:00,39.9,39.93,39.86,39.9,236500.0,30.8644,30.8876,30.8335,30.8644,236500.0
2015-02-19 15:40:00,39.9,39.9,39.87,39.87,203600.0,30.8644,30.8644,30.8412,30.8412,203600.0
2015-02-19 15:50:00,39.87,39.88,39.83,39.84,827900.0,30.8412,30.8489,30.8103,30.818,827900.0
2015-02-20 09:30:00,39.84,39.94,39.47,39.49,118000.0,30.818,30.8954,30.5318,30.5473,118000.0
2015-02-20 09:40:00,39.5,39.5,39.34,39.36,218400.0,30.555,30.555,30.4312,30.4467,218400.0
2015-02-20 09:50:00,39.36,39.42,39.24,39.39,259100.0,30.4467,30.4931,30.3539,30.4699,259100.0
2015-02-20 10:00:00,39.38,39.55,39.33,39.52,53900.0,30.4622,30.5937,30.4235,30.5705,53900.0
2015-02-20 10:10:00,39.52,39.63,39.52,39.61,57100.0,30.5705,30.6556,30.5705,30.6401,57100.0
2015-02-20 10:20:00,39.6,39.66,39.54,39.54,45600.0,30.6324,30.6788,30.5859,30.5859,45600.0
2015-02-20 10:30:00,39.53,39.61,39.49,39.61,40900.0,30.5782,30.6401,30.5473,30.6401,40900.0
2015-02-20 10:40:00,39.61,39.76,39.61,39.72,61800.0,30.6401,30.7561,30.6401,30.7252,61800.0
2015-02-20 10:50:00,39.72,39.79,39.69,39.78,40500.0,30.7252,30.7793,30.702,30.7716,40500.0
2015-02-20 11:00:00,39.78,39.85,39.78,39.81,51700.0,30.7716,30.8257,30.7716,30.7948,51700.0
2015-02-20 11:10:00,39.81,39.82,39.78,39.81,30300.0,30.7948,30.8025,30.7716,30.7948,30300.0
2015-02-20 11:20:00,39.8,39.83,39.78,39.81,33300.0,30.7871,30.8103,30.7716,30.7948,33300.0
2015-02-20 11:30:00,39.82,39.84,39.79,39.8,31000.0,30.8025,30.818,30.7793,30.7871,31000.0
2015-02-20 11:40:00,39.8,39.82,39.77,39.8,23100.0,30.7871,30.8025,30.7639,30.7871,23100.0
2015-02-20 11:50:00,39.8,39.85,39.8,39.85,13700.0,30.7871,30.8257,30.7871,30.8257,13700.0
2015-02-20 12:00:00,39.85,39.87,39.81,39.85,46000.0,30.8257,30.8412,30.7948,30.8257,46000.0
2015-02-20 12:10:00,39.85,39.89,39.82,39.89,39900.0,30.8257,30.8567,30.8025,30.8567,39900.0
2015-02-20 12:20:00,39.88,39.89,39.82,39.83,27400.0,30.8489,30.8567,30.8025,30.8103,27400.0
2015-02-20 12:30:00,39.83,39.93,39.8,39.89,86700.0,30.8103,30.8876,30.7871,30.8567,86700.0
2015-02-20 12:40:00,39.89,39.95,39.87,39.89,48400.0,30.8567,30.9031,30.8412,30.8567,48400.0
2015-02-20 12:50:00,39.89,39.89,39.85,39.87,28700.0,30.8567,30.8567,30.8257,30.8412,28700.0
2015-02-20 13:00:00,39.87,39.89,39.8,39.84,38200.0,30.8412,30.8567,30.7871,30.818,38200.0
2015-02-20 13:10:00,39.84,39.88,39.84,39.87,30300.0,30.818,30.8489,30.818,30.8412,30300.0
2015-02-20 13:20:00,39.87,39.9,39.85,39.86,30400.0,30.8412,30.8644,30.8257,30.8335,30400.0
2015-02-20 13:30:00,39.86,39.94,39.85,39.93,84100.0,30.8335,30.8954,30.8257,30.8876,84100.0
2015-02-20 13:40:00,39.93,39.93,39.88,39.9,34600.0,30.8876,30.8876,30.8489,30.8644,34600.0
2015-02-20 13:50:00,39.9,39.94,39.88,39.94,42100.0,30.8644,30.8954,30.8489,30.8954,42100.0
2015-02-20 14:00:00,39.93,40.0,39.93,39.99,34000.0,30.8876,30.9418,30.8876,30.934,34000.0
2015-02-20 14:10:00,40.0,40.01,39.97,40.0,39500.0,30.9418,30.9495,30.9186,30.9418,39500.0
2015-02-20 14:20:00,39.99,40.01,39.96,39.96,32700.0,30.934,30.9495,30.9108,30.9108,32700.0
2015-02-20 14:30:00,39.95,39.99,39.94,39.98,24800.0,30.9031,30.934,30.8954,30.9263,24800.0
2015-02-20 14:40:00,39.99,40.03,39.95,40.03,53300.0,30.934,30.965,30.9031,30.965,53300.0
2015-02-20 14:50:00,40.03,40.11,40.03,40.1,153900.0,30.965,31.0269,30.965,31.0191,153900.0
2015-02-20 15:00:00,40.1,40.17,40.09,40.17,195500.0,31.0191,31.0733,31.0114,31.0733,195500.0
2015-02-20 15:10:00,40.17,40.18,40.07,40.08,476100.0,31.0733,31.081,30.9959,31.0037,476100.0
2015-02-20 15:20:00,40.09,40.12,40.07,40.11,112700.0,31.0114,31.0346,30.9959,31.0269,112700.0
2015-02-20 15:30:00,40.12,40.17,40.08,40.14,75400.0,31.0346,31.0733,31.0037,31.0501,75400.0
2015-02-20 15:40:00,40.14,40.19,40.11,40.12,558200.0,31.0501,31.0887,31.0269,31.0346,558200.0
2015-02-20 15:50:00,40.12,40.21,40.11,40.19,1107500.0,31.0346,31.1042,31.0269,31.0887,1107500.0
2015-02-23 09:30:00,39.95,40.03,39.78,39.86,165400.0,30.9031,30.965,30.7716,30.8335,165400.0
2015-02-23 09:40:00,39.84,39.95,39.8,39.81,83600.0,30.818,30.9031,30.7871,30.7948,83600.0
2015-02-23 09:50:00,39.81,39.89,39.77,39.89,121900.0,30.7948,30.8567,30.7639,30.8567,121900.0
2015-02-23 10:00:00,39.9,39.9,39.78,39.84,34400.0,30.8644,30.8644,30.7716,30.818,34400.0
2015-02-23 10:10:00,39.85,39.87,39.78,39.8,44100.0,30.8257,30.8412,30.7716,30.7871,44100.0
2015-02-23 10:20:00,39.8,39.92,39.78,39.89,38800.0,30.7871,30.8799,30.7716,30.8567,38800.0
2015-02-23 10:30:00,39.89,39.89,39.85,39.89,22700.0,30.8567,30.8567,30.8257,30.8567,22700.0
2015-02-23 10:40:00,39.88,39.88,39.8,39.82,33100.0,30.8489,30.8489,30.7871,30.8025,33100.0
2015-02-23 10:50:00,39.82,39.86,39.8,39.82,47000.0,30.8025,30.8335,30.7871,30.8025,47000.0
2015-02-23 11:00:00,39.81,39.85,39.81,39.84,13600.0,30.7948,30.8257,30.7948,30.818,13600.0
2015-02-23 11:10:00,39.83,39.89,39.83,39.89,21400.0,30.8103,30.8567,30.8103,30.8567,21400.0
2015-02-23 11:20:00,39.9,39.96,39.89,39.95,16200.0,30.8644,30.9108,30.8567,30.9031,16200.0
2015-02-23 11:30:00,39.95,39.96,39.93,39.95,13800.0,30.9031,30.9108,30.8876,30.9031,13800.0
2015-02-23 11:40:00,39.94,39.98,39.93,39.96,17900.0,30.8954,30.9263,30.8876,30.9108,17900.0
2015-02-23 11:50:00,39.95,39.96,39.93,39.96,15700.0,30.9031,30.9108,30.8876,30.9108,15700.0
2015-02-23 12:00:00,39.96,39.96,39.91,39.91,8900.0,30.9108,30.9108,30.8721,30.8721,8900.0
2015-02-23 12:10:00,39.91,39.93,39.87,39.89,17200.0,30.8721,30.8876,30.8412,30.8567,17200.0
2015-02-23 12:20:00,39.87,39.89,39.86,39.86,16800.0,30.8412,30.8567,30.8335,30.8335,16800.0
2015-02-23 12:30:00,39.87,39.87,39.82,39.82,18500.0,30.8412,30.8412,30.8025,30.8025,18500.0
2015-02-23 12:40:00,39.82,39.85,39.82,39.84,25100.0,30.8025,30.8257,30.8025,30.818,25100.0
2015-02-23 12:50:00,39.83,39.85,39.82,39.84,11900.0,30.8103,30.8257,30.8025,30.818,11900.0
2015-02-23 13:00:00,39.83,39.83,39.79,39.8,15400.0,30.8103,30.8103,30.7793,30.7871,15400.0
2015-02-23 13:10:00,39.8,39.83,39.79,39.82,17100.0,30.7871,30.8103,30.7793,30.8025,17100.0
2015-02-23 13:20:00,39.83,39.84,39.81,39.82,10600.0,30.8103,30.818,30.7948,30.8025,10600.0
2015-02-23 13:30:00,39.82,39.9,39.81,39.89,22800.0,30.8025,30.8644,30.7948,30.8567,22800.0
2015-02-23 13:40:00,39.9,39.92,39.85,39.88,24100.0,30.8644,30.8799,30.8257,30.8489,24100.0
2015-02-23 13:50:00,39.88,39.91,39.88,39.89,13500.0,30.8489,30.8721,30.8489,30.8567,13500.0
2015-02-23 14:00:00,39.9,39.92,39.88,39.91,16000.0,30.8644,30.8799,30.8489,30.8721,16000.0
2015-02-23 14:10:00,39.91,39.92,39.88,39.9,16400.0,30.8721,30.8799,30.8489,30.8644,16400.0
2015-02-23 14:20:00,39.89,39.9,39.87,39.88,14200.0,30.8567,30.8644,30.8412,30.8489,14200.0
2015-02-23 14:30:00,39.88,39.88,39.8,39.8,30800.0,30.8489,30.8489,30.7871,30.7871,30800.0
2015-02-23 14:40:00,39.8,39.85,39.77,39.84,12500.0,30.7871,30.8257,30.7639,30.818,12500.0
2015-02-23 14:50:00,39.85,39.87,39.82,39.86,34000.0,30.8257,30.8412,30.8025,30.8335,34000.0
2015-02-23 15:00:00,39.85,39.85,39.78,39.79,39000.0,30.8257,30.8257,30.7716,30.7793,39000.0
2015-02-23 15:10:00,39.79,39.84,39.78,39.84,15200.0,30.7793,30.818,30.7716,30.818,15200.0
2015-02-23 15:20:00,39.84,39.88,39.83,39.87,15100.0,30.818,30.8489,30.8103,30.8412,15100.0
2015-02-23 15:30:00,39.87,39.89,39.85,39.88,18600.0,30.8412,30.8567,30.8257,30.8489,18600.0
2015-02-23 15:40:00,39.88,39.97,39.87,39.95,38100.0,30.8489,30.9186,30.8412,30.9031,38100.0
2015-02-23 15:50:00,39.95,40.06,39.94,40.06,173500.0,30.9031,30.9882,30.8954,30.9882,173500.0
2015-02-24 09:30:00,40.15,40.37,40.12,40.12,58200.0,31.0578,31.228,31.0346,31.0346,58200.0
2015-02-24 09:40:00,40.11,40.25,40.1,40.2,48600.0,31.0269,31.1352,31.0191,31.0965,48600.0
2015-02-24 09:50:00,40.21,40.23,40.14,40.14,38800.0,31.1042,31.1197,31.0501,31.0501,38800.0
2015-02-24 10:00:00,40.13,40.32,40.02,40.31,365400.0,31.0423,31.1893,30.9572,31.1816,365400.0
2015-02-24 10:10:00,40.31,40.41,40.28,40.41,231900.0,31.1816,31.2589,31.1584,31.2589,231900.0
2015-02-24 10:20:00,40.4,40.63,40.36,40.55,358200.0,31.2512,31.4291,31.2202,31.3672,358200.0
2015-02-24 10:30:00,40.56,40.59,40.47,40.47,89900.0,31.375,31.3982,31.3053,31.3053,89900.0
2015-02-24 10:40:00,40.47,40.48,40.35,40.38,155200.0,31.3053,31.3131,31.2125,31.2357,155200.0
2015-02-24 10:50:00,40.38,40.38,40.31,40.33,40200.0,31.2357,31.2357,31.1816,31.197,40200.0
2015-02-24 11:00:00,40.32,40.36,40.3,40.35,96800.0,31.1893,31.2202,31.1738,31.2125,96800.0
2015-02-24 11:10:00,40.35,40.43,40.35,40.37,55000.0,31.2125,31.2744,31.2125,31.228,55000.0
2015-02-24 11:20:00,40.37,40.41,40.33,40.34,54200.0,31.228,31.2589,31.197,31.2048,54200.0
2015-02-24 11:30:00,40.35,40.37,40.3,40.34,74900.0,31.2125,31.228,31.1738,31.2048,74900.0
2015-02-24 11:40:00,40.33,40.34,40.29,40.31,23500.0,31.197,31.2048,31.1661,31.1816,23500.0
2015-02-24 11:50:00,40.31,40.35,40.31,40.32,21700.0,31.1816,31.2125,31.1816,31.1893,21700.0
2015-02-24 12:00:00,40.31,40.33,40.28,40.29,13500.0,31.1816,31.197,31.1584,31.1661,13500.0
2015-02-24 12:10:00,40.29,40.31,40.27,40.28,19300.0,31.1661,31.1816,31.1506,31.1584,19300.0
2015-02-24 12:20:00,40.27,40.28,40.25,40.26,72900.0,31.1506,31.1584,31.1352,31.1429,72900.0
2015-02-24 12:30:00,40.26,40.28,40.2,40.21,38200.0,31.1429,31.1584,31.0965,31.1042,38200.0
2015-02-24 12:40:00,40.21,40.3,40.2,40.28,24100.0,31.1042,31.1738,31.0965,31.1584,24100.0
2015-02-24 12:50:00,40.28,40.3,40.26,40.29,56000.0,31.1584,31.1738,31.1429,31.1661,56000.0
2015-02-24 13:00:00,40.28,40.3,40.24,40.3,23100.0,31.1584,31.1738,31.1274,31.1738,23100.0
2015-02-24 13:10:00,40.3,40.31,40.27,40.29,22700.0,31.1738,31.1816,31.1506,31.1661,22700.0
2015-02-24 13:20:00,40.29,40.3,40.26,40.28,39900.0,31.1661,31.1738,31.1429,31.1584,39900.0
2015-02-24 13:30:00,40.27,40.32,40.27,40.27,20900.0,31.1506,31.1893,31.1506,31.1506,20900.0
2015-02-24 13:40:00,40.26,40.27,40.25,40.25,14500.0,31.1429,31.1506,31.1352,31.1352,14500.0
2015-02-24 13:50:00,40.25,40.26,40.23,40.24,9900.0,31.1352,31.1429,31.1197,31.1274,9900.0
2015-02-24 14:00:00,40.24,40.24,40.19,40.2,13300.0,31.1274,31.1274,31.0887,31.0965,13300.0
2015-02-24 14:10:00,40.19,40.21,40.19,40.19,12700.0,31.0887,31.1042,31.0887,31.0887,12700.0
2015-02-24 14:20:00,40.18,40.24,40.18,40.22,19200.0,31.081,31.1274,31.081,31.1119,19200.0
2015-02-24 14:30:00,40.21,40.21,40.18,40.21,11200.0,31.1042,31.1042,31.081,31.1042,11200.0
2015-02-24 14:40:00,40.22,40.23,40.21,40.21,17800.0,31.1119,31.1197,31.1042,31.1042,17800.0
2015-02-24 14:50:00,40.21,40.24,40.2,40.23,28800.0,31.1042,31.1274,31.0965,31.1197,28800.0
2015-02-24 15:00:00,40.24,40.3,40.23,40.29,39600.0,31.1274,31.1738,31.1197,31.1661,39600.0
2015-02-24 15:10:00,40.29,40.3,40.26,40.3,49000.0,31.1661,31.1738,31.1429,31.1738,49000.0
2015-02-24 15:20:00,40.3,40.31,40.3,40.31,13800.0,31.1738,31.1816,31.1738,31.1816,13800.0
2015-02-24 15:30:00,40.3,40.32,40.29,40.32,32400.0,31.1738,31.1893,31.1661,31.1893,32400.0
2015-02-24 15:40:00,40.32,40.36,40.32,40.33,79800.0,31.1893,31.2202,31.1893,31.197,79800.0
2015-02-24 15:50:00,40.33,40.35,40.28,40.3,404900.0,31.197,31.2125,31.1584,31.1738,404900.0
2015-02-25 09:30:00,40.29,40.37,40.19,40.33,69800.0,31.1661,31.228,31.0887,31.197,69800.0
2015-02-25 09:40:00,40.34,40.34,40.13,40.19,142100.0,31.2048,31.2048,31.0423,31.0887,142100.0
2015-02-25 09:50:00,40.2,40.22,40.14,40.18,103500.0,31.0965,31.1119,31.0501,31.081,103500.0
2015-02-25 10:00:00,40.18,40.22,40.15,40.22,36800.0,31.081,31.1119,31.0578,31.1119,36800.0
2015-02-25 10:10:00,40.23,40.24,40.18,40.23,30600.0,31.1197,31.1274,31.081,31.1197,30600.0
2015-02-25 10:20:00,40.23,40.31,40.21,40.28,24100.0,31.1197,31.1816,31.1042,31.1584,24100.0
2015-02-25 10:30:00,40.28,40.34,40.26,40.27,43200.0,31.1584,31.2048,31.1429,31.1506,43200.0
2015-02-25 10:40:00,40.27,40.29,40.24,40.26,24200.0,31.1506,31.1661,31.1274,31.1429,24200.0
2015-02-25 10:50:00,40.25,40.28,40.24,40.26,15800.0,31.1352,31.1584,31.1274,31.1429,15800.0
2015-02-25 11:00:00,40.26,40.27,40.23,40.23,19700.0,31.1429,31.1506,31.1197,31.1197,19700.0
2015-02-25 11:10:00,40.22,40.3,40.22,40.3,19700.0,31.1119,31.1738,31.1119,31.1738,19700.0
2015-02-25 11:20:00,40.3,40.33,40.3,40.31,19000.0,31.1738,31.197,31.1738,31.1816,19000.0
2015-02-25 11:30:00,40.31,40.32,40.27,40.28,14000.0,31.1816,31.1893,31.1506,31.1584,14000.0
2015-02-25 11:40:00,40.28,40.28,40.24,40.26,13600.0,31.1584,31.1584,31.1274,31.1429,13600.0
2015-02-25 11:50:00,40.26,40.32,40.26,40.27,40700.0,31.1429,31.1893,31.1429,31.1506,40700.0
2015-02-25 12:00:00,40.27,40.29,40.26,40.26,35200.0,31.1506,31.1661,31.1429,31.1429,35200.0
2015-02-25 12:10:00,40.26,40.29,40.26,40.28,11600.0,31.1429,31.1661,31.1429,31.1584,11600.0
2015-02-25 12:20:00,40.29,40.3,40.27,40.27,23300.0,31.1661,31.1738,31.1506,31.1506,23300.0
2015-02-25 12:30:00,40.28,40.29,40.25,40.26,15300.0,31.1584,31.1661,31.1352,31.1429,15300.0
2015-02-25 12:40:00,40.26,40.26,40.24,40.24,10200.0,31.1429,31.1429,31.1274,31.1274,10200.0
2015-02-25 12:50:00,40.24,40.24,40.19,40.19,20500.0,31.1274,31.1274,31.0887,31.0887,20500.0
2015-02-25 13:00:00,40.19,40.2,40.17,40.18,29800.0,31.0887,31.0965,31.0733,31.081,29800.0
2015-02-25 13:10:00,40.17,40.2,40.16,40.18,21300.0,31.0733,31.0965,31.0655,31.081,21300.0
2015-02-25 13:20:00,40.18,40.22,40.17,40.22,19200.0,31.081,31.1119,31.0733,31.1119,19200.0
2015-02-25 13:30:00,40.22,40.32,40.22,40.31,27600.0,31.1119,31.1893,31.1119,31.1816,27600.0
2015-02-25 13:40:00,40.31,40.31,40.26,40.29,23900.0,31.1816,31.1816,31.1429,31.1661,23900.0
2015-02-25 13:50:00,40.3,40.3,40.28,40.3,18900.0,31.1738,31.1738,31.1584,31.1738,18900.0
2015-02-25 14:00:00,40.29,40.3,40.24,40.24,35600.0,31.1661,31.1738,31.1274,31.1274,35600.0
2015-02-25 14:10:00,40.24,40.31,40.24,40.28,22600.0,31.1274,31.1816,31.1274,31.1584,22600.0
2015-02-25 14:20:00,40.28,40.28,40.22,40.23,9200.0,31.1584,31.1584,31.1119,31.1197,9200.0
2015-02-25 14:30:00,40.23,40.24,40.14,40.15,17300.0,31.1197,31.1274,31.0501,31.0578,17300.0
2015-02-25 14:40:00,40.14,40.19,40.13,40.16,25400.0,31.0501,31.0887,31.0423,31.0655,25400.0
2015-02-25 14:50:00,40.16,40.2,40.12,40.17,37100.0,31.0655,31.0965,31.0346,31.0733,37100.0
2015-02-25 15:00:00,40.17,40.18,40.12,40.14,57700.0,31.0733,31.081,31.0346,31.0501,57700.0
2015-02-25 15:10:00,40.14,40.18,40.14,40.16,19600.0,31.0501,31.081,31.0501,31.0655,19600.0
2015-02-25 15:20:00,40.16,40.18,40.13,40.14,27800.0,31.0655,31.081,31.0423,31.0501,27800.0
2015-02-25 15:30:00,40.14,40.21,40.14,40.19,43500.0,31.0501,31.1042,31.0501,31.0887,43500.0
2015-02-25 15:40:00,40.2,40.22,40.18,40.21,24900.0,31.0965,31.1119,31.081,31.1042,24900.0
2015-02-25 15:50:00,40.21,40.24,40.2,40.22,140900.0,31.1042,31.1274,31.0965,31.1119,140900.0
2015-02-26 09:30:00,40.08,40.26,40.08,40.24,59600.0,31.0037,31.1429,31.0037,31.1274,59600.0
2015-02-26 09:40:00,40.25,40.29,40.22,40.24,77500.0,31.1352,31.1661,31.1119,31.1274,77500.0
2015-02-26 09:50:00,40.22,40.25,40.15,40.16,41900.0,31.1119,31.1352,31.0578,31.0655,41900.0
2015-02-26 10:00:00,40.15,40.21,40.15,40.16,27100.0,31.0578,31.1042,31.0578,31.0655,27100.0
2015-02-26 10:10:00,40.16,40.18,40.13,40.16,16800.0,31.0655,31.081,31.0423,31.0655,16800.0
2015-02-26 10:20:00,40.16,40.19,40.14,40.17,37300.0,31.0655,31.0887,31.0501,31.0733,37300.0
2015-02-26 10:30:00,40.16,40.26,40.12,40.25,71400.0,31.0655,31.1429,31.0346,31.1352,71400.0
2015-02-26 10:40:00,40.24,40.27,40.22,40.23,89300.0,31.1274,31.1506,31.1119,31.1197,89300.0
2015-02-26 10:50:00,40.23,40.3,40.23,40.28,58000.0,31.1197,31.1738,31.1197,31.1584,58000.0
2015-02-26 11:00:00,40.28,40.39,40.27,40.37,59600.0,31.1584,31.2434,31.1506,31.228,59600.0
2015-02-26 11:10:00,40.37,40.37,40.34,40.36,36300.0,31.228,31.228,31.2048,31.2202,36300.0
2015-02-26 11:20:00,40.36,40.36,40.31,40.32,55400.0,31.2202,31.2202,31.1816,31.1893,55400.0
2015-02-26 11:30:00,40.32,40.34,40.3,40.3,35600.0,31.1893,31.2048,31.1738,31.1738,35600.0
2015-02-26 11:40:00,40.29,40.32,40.28,40.28,66500.0,31.1661,31.1893,31.1584,31.1584,66500.0
2015-02-26 11:50:00,40.28,40.28,40.23,40.24,20300.0,31.1584,31.1584,31.1197,31.1274,20300.0
2015-02-26 12:00:00,40.24,40.28,40.23,40.26,25400.0,31.1274,31.1584,31.1197,31.1429,25400.0
2015-02-26 12:10:00,40.26,40.27,40.23,40.23,33100.0,31.1429,31.1506,31.1197,31.1197,33100.0
2015-02-26 12:20:00,40.23,40.27,40.22,40.26,18600.0,31.1197,31.1506,31.1119,31.1429,18600.0
2015-02-26 12:30:00,40.26,40.29,40.25,40.27,21500.0,31.1429,31.1661,31.1352,31.1506,21500.0
2015-02-26 12:40:00,40.27,40.34,40.26,40.32,23800.0,31.1506,31.2048,31.1429,31.1893,23800.0
2015-02-26 12:50:00,40.32,40.34,40.32,40.32,18100.0,31.1893,31.2048,31.1893,31.1893,18100.0
2015-02-26 13:00:00,40.32,40.34,40.31,40.33,43400.0,31.1893,31.2048,31.1816,31.197,43400.0
2015-02-26 13:10:00,40.32,40.37,40.32,40.33,18500.0,31.1893,31.228,31.1893,31.197,18500.0
2015-02-26 13:20:00,40.33,40.33,40.3,40.31,27000.0,31.197,31.197,31.1738,31.1816,27000.0
2015-02-26 13:30:00,40.3,40.34,40.3,40.33,25300.0,31.1738,31.2048,31.1738,31.197,25300.0
2015-02-26 13:40:00,40.33,40.35,40.29,40.3,25100.0,31.197,31.2125,31.1661,31.1738,25100.0
2015-02-26 13:50:00,40.3,40.32,40.29,40.31,13100.0,31.1738,31.1893,31.1661,31.1816,13100.0
2015-02-26 14:00:00,40.32,40.35,40.29,40.29,16100.0,31.1893,31.2125,31.1661,31.1661,16100.0
2015-02-26 14:10:00,40.29,40.32,40.27,40.27,17800.0,31.1661,31.1893,31.1506,31.1506,17800.0
2015-02-26 14:20:00,40.28,40.28,40.24,40.24,20400.0,31.1584,31.1584,31.1274,31.1274,20400.0
2015-02-26 14:30:00,40.24,40.27,40.2,40.2,21100.0,31.1274,31.1506,31.0965,31.0965,21100.0
2015-02-26 14:40:00,40.2,40.23,40.18,40.18,20900.0,31.0965,31.1197,31.081,31.081,20900.0
2015-02-26 14:50:00,40.18,40.19,40.17,40.19,32100.0,31.081,31.0887,31.0733,31.0887,32100.0
2015-02-26 15:00:00,40.18,40.18,40.12,40.15,152400.0,31.081,31.081,31.0346,31.0578,152400.0
2015-02-26 15:10:00,40.15,40.25,40.14,40.25,125100.0,31.0578,31.1352,31.0501,31.1352,125100.0
2015-02-26 15:20:00,40.25,40.3,40.22,40.3,62700.0,31.1352,31.1738,31.1119,31.1738,62700.0
2015-02-26 15:30:00,40.29,40.34,40.27,40.31,168100.0,31.1661,31.2048,31.1506,31.1816,168100.0
2015-02-26 15:40:00,40.31,40.39,40.31,40.36,179000.0,31.1816,31.2434,31.1816,31.2202,179000.0
2015-02-26 15:50:00,40.36,40.44,40.35,40.41,511200.0,31.2202,31.2821,31.2125,31.2589,511200.0
2015-02-27 09:30:00,40.29,40.48,40.16,40.44,56200.0,31.1661,31.3131,31.0655,31.2821,56200.0
2015-02-27 09:40:00,40.46,40.46,40.22,40.29,82400.0,31.2976,31.2976,31.1119,31.1661,82400.0
2015-02-27 09:50:00,40.29,40.32,40.25,40.27,45900.0,31.1661,31.1893,31.1352,31.1506,45900.0
2015-02-27 10:00:00,40.25,40.34,40.24,40.31,197600.0,31.1352,31.2048,31.1274,31.1816,197600.0
2015-02-27 10:10:00,40.3,40.34,40.26,40.32,224700.0,31.1738,31.2048,31.1429,31.1893,224700.0
2015-02-27 10:20:00,40.32,40.42,40.32,40.41,151300.0,31.1893,31.2667,31.1893,31.2589,151300.0
2015-02-27 10:30:00,40.43,40.45,40.34,40.35,42100.0,31.2744,31.2899,31.2048,31.2125,42100.0
2015-02-27 10:40:00,40.36,40.41,40.35,40.39,49300.0,31.2202,31.2589,31.2125,31.2434,49300.0
2015-02-27 10:50:00,40.39,40.41,40.38,40.39,31900.0,31.2434,31.2589,31.2357,31.2434,31900.0
2015-02-27 11:00:00,40.4,40.4,40.37,40.39,13800.0,31.2512,31.2512,31.228,31.2434,13800.0
2015-02-27 11:10:00,40.38,40.42,40.38,40.41,15400.0,31.2357,31.2667,31.2357,31.2589,15400.0
2015-02-27 11:20:00,40.41,40.43,40.38,40.38,47800.0,31.2589,31.2744,31.2357,31.2357,47800.0
2015-02-27 11:30:00,40.39,40.41,40.38,40.41,23100.0,31.2434,31.2589,31.2357,31.2589,23100.0
2015-02-27 11:40:00,40.41,40.44,40.41,40.42,46900.0,31.2589,31.2821,31.2589,31.2667,46900.0
2015-02-27 11:50:00,40.42,40.44,40.41,40.41,15900.0,31.2667,31.2821,31.2589,31.2589,15900.0
2015-02-27 12:00:00,40.41,40.42,40.39,40.41,7500.0,31.2589,31.2667,31.2434,31.2589,7500.0
2015-02-27 12:10:00,40.4,40.41,40.37,40.38,21600.0,31.2512,31.2589,31.228,31.2357,21600.0
2015-02-27 12:20:00,40.38,40.41,40.37,40.41,7100.0,31.2357,31.2589,31.228,31.2589,7100.0
2015-02-27 12:30:00,40.41,40.43,40.4,40.41,5800.0,31.2589,31.2744,31.2512,31.2589,5800.0
2015-02-27 12:40:00,40.41,40.41,40.38,40.4,9500.0,31.2589,31.2589,31.2357,31.2512,9500.0
2015-02-27 12:50:00,40.39,40.41,40.36,40.37,15100.0,31.2434,31.2589,31.2202,31.228,15100.0
2015-02-27 13:00:00,40.37,40.39,40.36,40.38,8200.0,31.228,31.2434,31.2202,31.2357,8200.0
2015-02-27 13:10:00,40.38,40.38,40.35,40.36,9300.0,31.2357,31.2357,31.2125,31.2202,9300.0
2015-02-27 13:20:00,40.36,40.38,40.33,40.38,10100.0,31.2202,31.2357,31.197,31.2357,10100.0
2015-02-27 13:30:00,40.38,40.39,40.36,40.37,10200.0,31.2357,31.2434,31.2202,31.228,10200.0
2015-02-27 13:40:00,40.37,40.39,40.36,40.39,14200.0,31.228,31.2434,31.2202,31.2434,14200.0
2015-02-27 13:50:00,40.39,40.41,40.39,40.41,5400.0,31.2434,31.2589,31.2434,31.2589,5400.0
2015-02-27 14:00:00,40.42,40.43,40.39,40.41,37000.0,31.2667,31.2744,31.2434,31.2589,37000.0
2015-02-27 14:10:00,40.4,40.42,40.4,40.41,93900.0,31.2512,31.2667,31.2512,31.2589,93900.0
2015-02-27 14:20:00,40.41,40.42,40.4,40.41,30400.0,31.2589,31.2667,31.2512,31.2589,30400.0
2015-02-27 14:30:00,40.4,40.41,40.33,40.34,44200.0,31.2512,31.2589,31.197,31.2048,44200.0
2015-02-27 14:40:00,40.35,40.35,40.29,40.31,72400.0,31.2125,31.2125,31.1661,31.1816,72400.0
2015-02-27 14:50:00,40.31,40.31,40.29,40.29,16100.0,31.1816,31.1816,31.1661,31.1661,16100.0
2015-02-27 15:00:00,40.29,40.3,40.25,40.29,74900.0,31.1661,31.1738,31.1352,31.1661,74900.0
2015-02-27 15:10:00,40.29,40.32,40.26,40.31,134900.0,31.1661,31.1893,31.1429,31.1816,134900.0
2015-02-27 15:20:00,40.31,40.34,40.3,40.34,52400.0,31.1816,31.2048,31.1738,31.2048,52400.0
2015-02-27 15:30:00,40.35,40.35,40.27,40.28,92700.0,31.2125,31.2125,31.1506,31.1584,92700.0
2015-02-27 15:40:00,40.28,40.32,40.24,40.31,173000.0,31.1584,31.1893,31.1274,31.1816,173000.0
2015-02-27 15:50:00,40.3,40.31,40.2,40.21,274500.0,31.1738,31.1816,31.0965,31.1042,274500.0
2015-03-02 09:30:00,40.3,40.34,40.06,40.26,377800.0,31.1738,31.2048,30.9882,31.1429,377800.0
2015-03-02 09:40:00,40.25,40.35,40.25,40.33,282400.0,31.1352,31.2125,31.1352,31.197,282400.0
2015-03-02 09:50:00,40.33,40.4,40.32,40.34,48700.0,31.197,31.2512,31.1893,31.2048,48700.0
2015-03-02 10:00:00,40.34,40.4,40.3,40.39,204000.0,31.2048,31.2512,31.1738,31.2434,204000.0
2015-03-02 10:10:00,40.38,40.54,40.38,40.49,116500.0,31.2357,31.3595,31.2357,31.3208,116500.0
2015-03-02 10:20:00,40.49,40.58,40.49,40.55,40400.0,31.3208,31.3904,31.3208,31.3672,40400.0
2015-03-02 10:30:00,40.56,40.63,40.56,40.6,85600.0,31.375,31.4291,31.375,31.4059,85600.0
2015-03-02 10:40:00,40.6,40.61,40.54,40.54,67700.0,31.4059,31.4136,31.3595,31.3595,67700.0
2015-03-02 10:50:00,40.55,40.58,40.53,40.57,251100.0,31.3672,31.3904,31.3517,31.3827,251100.0
2015-03-02 11:00:00,40.57,40.6,40.48,40.5,66100.0,31.3827,31.4059,31.3131,31.3285,66100.0
2015-03-02 11:10:00,40.49,40.51,40.44,40.44,30300.0,31.3208,31.3363,31.2821,31.2821,30300.0
2015-03-02 11:20:00,40.44,40.48,40.44,40.46,149300.0,31.2821,31.3131,31.2821,31.2976,149300.0
2015-03-02 11:30:00,40.46,40.52,40.46,40.52,43200.0,31.2976,31.344,31.2976,31.344,43200.0
2015-03-02 11:40:00,40.52,40.55,40.46,40.47,56400.0,31.344,31.3672,31.2976,31.3053,56400.0
2015-03-02 11:50:00,40.47,40.5,40.46,40.47,20100.0,31.3053,31.3285,31.2976,31.3053,20100.0
2015-03-02 12:00:00,40.47,40.49,40.45,40.48,11600.0,31.3053,31.3208,31.2899,31.3131,11600.0
2015-03-02 12:10:00,40.47,40.47,40.29,40.29,54500.0,31.3053,31.3053,31.1661,31.1661,54500.0
2015-03-02 12:20:00,40.28,40.29,40.24,40.27,43800.0,31.1584,31.1661,31.1274,31.1506,43800.0
2015-03-02 12:30:00,40.27,40.31,40.26,40.29,28400.0,31.1506,31.1816,31.1429,31.1661,28400.0
2015-03-02 12:40:00,40.29,40.29,40.25,40.25,15200.0,31.1661,31.1661,31.1352,31.1352,15200.0
2015-03-02 12:50:00,40.25,40.28,40.24,40.26,44800.0,31.1352,31.1584,31.1274,31.1429,44800.0
2015-03-02 13:00:00,40.25,40.26,40.24,40.25,12500.0,31.1352,31.1429,31.1274,31.1352,12500.0
2015-03-02 13:10:00,40.25,40.28,40.24,40.24,13200.0,31.1352,31.1584,31.1274,31.1274,13200.0
2015-03-02 13:20:00,40.24,40.25,40.22,40.23,21900.0,31.1274,31.1352,31.1119,31.1197,21900.0
2015-03-02 13:30:00,40.24,40.27,40.23,40.27,17400.0,31.1274,31.1506,31.1197,31.1506,17400.0
2015-03-02 13:40:00,40.27,40.35,40.27,40.34,21900.0,31.1506,31.2125,31.1506,31.2048,21900.0
2015-03-02 13:50:00,40.35,40.36,40.32,40.36,38600.0,31.2125,31.2202,31.1893,31.2202,38600.0
2015-03-02 14:00:00,40.36,40.38,40.35,40.36,17900.0,31.2202,31.2357,31.2125,31.2202,17900.0
2015-03-02 14:10:00,40.36,40.39,40.35,40.37,31200.0,31.2202,31.2434,31.2125,31.228,31200.0
2015-03-02 14:20:00,40.37,40.38,40.32,40.32,15200.0,31.228,31.2357,31.1893,31.1893,15200.0
2015-03-02 14:30:00,40.32,40.34,40.32,40.32,52200.0,31.1893,31.2048,31.1893,31.1893,52200.0
2015-03-02 14:40:00,40.32,40.33,40.31,40.32,40200.0,31.1893,31.197,31.1816,31.1893,40200.0
2015-03-02 14:50:00,40.31,40.36,40.31,40.34,34100.0,31.1816,31.2202,31.1816,31.2048,34100.0
2015-03-02 15:00:00,40.34,40.4,40.33,40.4,22400.0,31.2048,31.2512,31.197,31.2512,22400.0
2015-03-02 15:10:00,40.41,40.47,40.41,40.45,72300.0,31.2589,31.3053,31.2589,31.2899,72300.0
2015-03-02 15:20:00,40.45,40.47,40.43,40.45,31300.0,31.2899,31.3053,31.2744,31.2899,31300.0
2015-03-02 15:30:00,40.44,40.49,40.44,40.49,34800.0,31.2821,31.3208,31.2821,31.3208,34800.0
2015-03-02 15:40:00,40.5,40.53,40.49,40.52,75600.0,31.3285,31.3517,31.3208,31.344,75600.0
2015-03-02 15:50:00,40.53,40.56,40.5,40.52,249200.0,31.3517,31.375,31.3285,31.344,249200.0
2015-03-03 09:30:00,40.44,40.58,40.38,40.56,134700.0,31.2821,31.3904,31.2357,31.375,134700.0
2015-03-03 09:40:00,40.54,40.58,40.37,40.39,108800.0,31.3595,31.3904,31.228,31.2434,108800.0
2015-03-03 09:50:00,40.37,40.39,40.29,40.35,79200.0,31.228,31.2434,31.1661,31.2125,79200.0
2015-03-03 10:00:00,40.35,40.42,40.34,40.39,22800.0,31.2125,31.2667,31.2048,31.2434,22800.0
2015-03-03 10:10:00,40.39,40.41,40.32,40.41,20500.0,31.2434,31.2589,31.1893,31.2589,20500.0
2015-03-03 10:20:00,40.4,40.4,40.34,40.36,20900.0,31.2512,31.2512,31.2048,31.2202,20900.0
2015-03-03 10:30:00,40.36,40.39,40.34,40.36,22800.0,31.2202,31.2434,31.2048,31.2202,22800.0
2015-03-03 10:40:00,40.36,40.4,40.36,40.38,18800.0,31.2202,31.2512,31.2202,31.2357,18800.0
2015-03-03 10:50:00,40.38,40.38,40.28,40.28,17100.0,31.2357,31.2357,31.1584,31.1584,17100.0
2015-03-03 11:00:00,40.28,40.32,40.27,40.3,24900.0,31.1584,31.1893,31.1506,31.1738,24900.0
2015-03-03 11:10:00,40.3,40.34,40.29,40.32,18300.0,31.1738,31.2048,31.1661,31.1893,18300.0
2015-03-03 11:20:00,40.33,40.33,40.25,40.27,185800.0,31.197,31.197,31.1352,31.1506,185800.0
2015-03-03 11:30:00,40.27,40.27,40.22,40.24,31300.0,31.1506,31.1506,31.1119,31.1274,31300.0
2015-03-03 11:40:00,40.24,40.26,40.21,40.25,19400.0,31.1274,31.1429,31.1042,31.1352,19400.0
2015-03-03 11:50:00,40.25,40.27,40.24,40.26,34700.0,31.1352,31.1506,31.1274,31.1429,34700.0
2015-03-03 12:00:00,40.26,40.28,40.25,40.26,29200.0,31.1429,31.1584,31.1352,31.1429,29200.0
2015-03-03 12:10:00,40.26,40.28,40.25,40.27,40100.0,31.1429,31.1584,31.1352,31.1506,40100.0
2015-03-03 12:20:00,40.26,40.26,40.2,40.24,209000.0,31.1429,31.1429,31.0965,31.1274,209000.0
2015-03-03 12:30:00,40.24,40.3,40.23,40.3,28800.0,31.1274,31.1738,31.1197,31.1738,28800.0
2015-03-03 12:40:00,40.3,40.32,40.29,40.32,23700.0,31.1738,31.1893,31.1661,31.1893,23700.0
2015-03-03 12:50:00,40.32,40.37,40.32,40.35,28800.0,31.1893,31.228,31.1893,31.2125,28800.0
2015-03-03 13:00:00,40.36,40.37,40.34,40.36,25400.0,31.2202,31.228,31.2048,31.2202,25400.0
2015-03-03 13:10:00,40.36,40.36,40.34,40.35,20500.0,31.2202,31.2202,31.2048,31.2125,20500.0
2015-03-03 13:20:00,40.35,40.36,40.32,40.36,56700.0,31.2125,31.2202,31.1893,31.2202,56700.0
2015-03-03 13:30:00,40.36,40.37,40.29,40.29,70300.0,31.2202,31.228,31.1661,31.1661,70300.0
2015-03-03 13:40:00,40.29,40.33,40.27,40.33,74700.0,31.1661,31.197,31.1506,31.197,74700.0
2015-03-03 13:50:00,40.32,40.33,40.3,40.3,21400.0,31.1893,31.197,31.1738,31.1738,21400.0
2015-03-03 14:00:00,40.3,40.35,40.3,40.35,42200.0,31.1738,31.2125,31.1738,31.2125,42200.0
2015-03-03 14:10:00,40.36,40.4,40.36,40.39,66200.0,31.2202,31.2512,31.2202,31.2434,66200.0
2015-03-03 14:20:00,40.4,40.41,40.38,40.41,29700.0,31.2512,31.2589,31.2357,31.2589,29700.0
2015-03-03 14:30:00,40.41,40.42,40.38,40.38,20200.0,31.2589,31.2667,31.2357,31.2357,20200.0
2015-03-03 14:40:00,40.38,40.38,40.33,40.36,117600.0,31.2357,31.2357,31.197,31.2202,117600.0
2015-03-03 14:50:00,40.36,40.39,40.35,40.38,81900.0,31.2202,31.2434,31.2125,31.2357,81900.0
2015-03-03 15:00:00,40.38,40.4,40.34,40.34,66800.0,31.2357,31.2512,31.2048,31.2048,66800.0
2015-03-03 15:10:00,40.34,40.35,40.29,40.29,29000.0,31.2048,31.2125,31.1661,31.1661,29000.0
2015-03-03 15:20:00,40.29,40.34,40.29,40.34,39900.0,31.1661,31.2048,31.1661,31.2048,39900.0
2015-03-03 15:30:00,40.35,40.37,40.31,40.31,54500.0,31.2125,31.228,31.1816,31.1816,54500.0
2015-03-03 15:40:00,40.31,40.33,40.29,40.32,74700.0,31.1816,31.197,31.1661,31.1893,74700.0
2015-03-03 15:50:00,40.32,40.36,40.32,40.34,77600.0,31.1893,31.2202,31.1893,31.2048,77600.0
2015-03-04 09:30:00,40.26,40.26,40.01,40.01,35800.0,31.1429,31.1429,30.9495,30.9495,35800.0
2015-03-04 09:40:00,40.0,40.06,39.99,40.03,34500.0,30.9418,30.9882,30.934,30.965,34500.0
2015-03-04 09:50:00,40.03,40.13,39.98,40.11,36600.0,30.965,31.0423,30.9263,31.0269,36600.0
2015-03-04 10:00:00,40.12,40.18,40.08,40.11,77900.0,31.0346,31.081,31.0037,31.0269,77900.0
2015-03-04 10:10:00,40.1,40.13,40.05,40.13,59100.0,31.0191,31.0423,30.9804,31.0423,59100.0
2015-03-04 10:20:00,40.15,40.16,40.09,40.11,38600.0,31.0578,31.0655,31.0114,31.0269,38600.0
2015-03-04 10:30:00,40.09,40.14,40.07,40.14,29100.0,31.0114,31.0501,30.9959,31.0501,29100.0
2015-03-04 10:40:00,40.14,40.18,40.08,40.09,48500.0,31.0501,31.081,31.0037,31.0114,48500.0
2015-03-04 10:50:00,40.09,40.09,40.04,40.08,22900.0,31.0114,31.0114,30.9727,31.0037,22900.0
2015-03-04 11:00:00,40.08,40.13,40.05,40.12,60900.0,31.0037,31.0423,30.9804,31.0346,60900.0
2015-03-04 11:10:00,40.13,40.15,40.07,40.15,19800.0,31.0423,31.0578,30.9959,31.0578,19800.0
2015-03-04 11:20:00,40.15,40.16,40.12,40.12,12200.0,31.0578,31.0655,31.0346,31.0346,12200.0
2015-03-04 11:30:00,40.12,40.16,40.09,40.14,47300.0,31.0346,31.0655,31.0114,31.0501,47300.0
2015-03-04 11:40:00,40.14,40.16,40.11,40.13,15800.0,31.0501,31.0655,31.0269,31.0423,15800.0
2015-03-04 11:50:00,40.12,40.12,40.06,40.06,13600.0,31.0346,31.0346,30.9882,30.9882,13600.0
2015-03-04 12:00:00,40.06,40.11,40.06,40.09,14700.0,30.9882,31.0269,30.9882,31.0114,14700.0
2015-03-04 12:10:00,40.09,40.13,40.08,40.08,30500.0,31.0114,31.0423,31.0037,31.0037,30500.0
2015-03-04 12:20:00,40.08,40.11,40.07,40.1,16400.0,31.0037,31.0269,30.9959,31.0191,16400.0
2015-03-04 12:30:00,40.11,40.12,40.08,40.1,47500.0,31.0269,31.0346,31.0037,31.0191,47500.0
2015-03-04 12:40:00,40.09,40.14,40.09,40.13,33400.0,31.0114,31.0501,31.0114,31.0423,33400.0
2015-03-04 12:50:00,40.12,40.13,40.08,40.08,20700.0,31.0346,31.0423,31.0037,31.0037,20700.0
2015-03-04 13:00:00,40.08,40.09,40.06,40.07,38500.0,31.0037,31.0114,30.9882,30.9959,38500.0
2015-03-04 13:10:00,40.06,40.08,40.05,40.05,36600.0,30.9882,31.0037,30.9804,30.9804,36600.0
2015-03-04 13:20:00,40.06,40.1,40.05,40.09,29200.0,30.9882,31.0191,30.9804,31.0114,29200.0
2015-03-04 13:30:00,40.09,40.1,40.06,40.08,21200.0,31.0114,31.0191,30.9882,31.0037,21200.0
2015-03-04 13:40:00,40.08,40.11,40.04,40.05,35500.0,31.0037,31.0269,30.9727,30.9804,35500.0
2015-03-04 13:50:00,40.05,40.08,40.0,40.0,28700.0,30.9804,31.0037,30.9418,30.9418,28700.0
2015-03-04 14:00:00,40.01,40.06,40.0,40.02,64800.0,30.9495,30.9882,30.9418,30.9572,64800.0
2015-03-04 14:10:00,40.03,40.04,39.98,40.01,51000.0,30.965,30.9727,30.9263,30.9495,51000.0
2015-03-04 14:20:00,40.01,40.03,40.0,40.02,11100.0,30.9495,30.965,30.9418,30.9572,11100.0
2015-03-04 14:30:00,40.02,40.06,40.01,40.04,23100.0,30.9572,30.9882,30.9495,30.9727,23100.0
2015-03-04 14:40:00,40.05,40.07,40.04,40.06,33700.0,30.9804,30.9959,30.9727,30.9882,33700.0
2015-03-04 14:50:00,40.06,40.11,40.06,40.1,27200.0,30.9882,31.0269,30.9882,31.0191,27200.0
2015-03-04 15:00:00,40.11,40.12,40.05,40.09,30300.0,31.0269,31.0346,30.9804,31.0114,30300.0
2015-03-04 15:10:00,40.09,40.13,40.09,40.11,26700.0,31.0114,31.0423,31.0114,31.0269,26700.0
2015-03-04 15:20:00,40.1,40.13,40.09,40.11,33600.0,31.0191,31.0423,31.0114,31.0269,33600.0
2015-03-04 15:30:00,40.11,40.14,40.1,40.12,27800.0,31.0269,31.0501,31.0191,31.0346,27800.0
2015-03-04 15:40:00,40.12,40.14,40.08,40.12,64600.0,31.0346,31.0501,31.0037,31.0346,64600.0
2015-03-04 15:50:00,40.12,40.14,40.08,40.08,234100.0,31.0346,31.0501,31.0037,31.0037,234100.0
2015-03-05 09:30:00,39.99,40.19,39.7,39.75,154900.0,30.934,31.0887,30.7097,30.7484,154900.0
2015-03-05 09:40:00,39.76,39.89,39.7,39.89,52300.0,30.7561,30.8567,30.7097,30.8567,52300.0
2015-03-05 09:50:00,39.91,40.0,39.91,39.99,49200.0,30.8721,30.9418,30.8721,30.934,49200.0
2015-03-05 10:00:00,39.98,40.16,39.97,40.14,66300.0,30.9263,31.0655,30.9186,31.0501,66300.0
2015-03-05 10:10:00,40.13,40.17,40.1,40.1,51600.0,31.0423,31.0733,31.0191,31.0191,51600.0
2015-03-05 10:20:00,40.09,40.18,40.09,40.16,36300.0,31.0114,31.081,31.0114,31.0655,36300.0
2015-03-05 10:30:00,40.17,40.19,40.14,40.15,21200.0,31.0733,31.0887,31.0501,31.0578,21200.0
2015-03-05 10:40:00,40.15,40.22,40.15,40.2,16400.0,31.0578,31.1119,31.0578,31.0965,16400.0
2015-03-05 10:50:00,40.2,40.23,40.18,40.23,23300.0,31.0965,31.1197,31.081,31.1197,23300.0
2015-03-05 11:00:00,40.23,40.23,40.16,40.17,31700.0,31.1197,31.1197,31.0655,31.0733,31700.0
2015-03-05 11:10:00,40.17,40.17,40.12,40.17,28500.0,31.0733,31.0733,31.0346,31.0733,28500.0
2015-03-05 11:20:00,40.18,40.19,40.16,40.18,15300.0,31.081,31.0887,31.0655,31.081,15300.0
2015-03-05 11:30:00,40.19,40.27,40.19,40.25,11600.0,31.0887,31.1506,31.0887,31.1352,11600.0
2015-03-05 11:40:00,40.26,40.28,40.26,40.27,5700.0,31.1429,31.1584,31.1429,31.1506,5700.0
2015-03-05 11:50:00,40.27,40.31,40.25,40.3,14500.0,31.1506,31.1816,31.1352,31.1738,14500.0
2015-03-05 12:00:00,40.31,40.31,40.28,40.3,9300.0,31.1816,31.1816,31.1584,31.1738,9300.0
2015-03-05 12:10:00,40.3,40.31,40.24,40.25,12500.0,31.1738,31.1816,31.1274,31.1352,12500.0
2015-03-05 12:20:00,40.24,40.24,40.19,40.21,14100.0,31.1274,31.1274,31.0887,31.1042,14100.0
2015-03-05 12:30:00,40.2,40.21,40.18,40.2,29400.0,31.0965,31.1042,31.081,31.0965,29400.0
2015-03-05 12:40:00,40.21,40.23,40.17,40.19,11600.0,31.1042,31.1197,31.0733,31.0887,11600.0
2015-03-05 12:50:00,40.19,40.19,40.09,40.09,123000.0,31.0887,31.0887,31.0114,31.0114,123000.0
2015-03-05 13:00:00,40.1,40.19,40.09,40.18,103700.0,31.0191,31.0887,31.0114,31.081,103700.0
2015-03-05 13:10:00,40.19,40.2,40.17,40.18,20300.0,31.0887,31.0965,31.0733,31.081,20300.0
2015-03-05 13:20:00,40.18,40.2,40.16,40.19,158100.0,31.081,31.0965,31.0655,31.0887,158100.0
2015-03-05 13:30:00,40.18,40.21,40.18,40.21,18500.0,31.081,31.1042,31.081,31.1042,18500.0
2015-03-05 13:40:00,40.21,40.23,40.19,40.22,44800.0,31.1042,31.1197,31.0887,31.1119,44800.0
2015-03-05 13:50:00,40.22,40.22,40.2,40.21,15300.0,31.1119,31.1119,31.0965,31.1042,15300.0
2015-03-05 14:00:00,40.21,40.26,40.2,40.25,15300.0,31.1042,31.1429,31.0965,31.1352,15300.0
2015-03-05 14:10:00,40.26,40.27,40.25,40.26,8500.0,31.1429,31.1506,31.1352,31.1429,8500.0
2015-03-05 14:20:00,40.26,40.26,40.24,40.24,29800.0,31.1429,31.1429,31.1274,31.1274,29800.0
2015-03-05 14:30:00,40.24,40.25,40.21,40.23,20100.0,31.1274,31.1352,31.1042,31.1197,20100.0
2015-03-05 14:40:00,40.23,40.26,40.23,40.24,14900.0,31.1197,31.1429,31.1197,31.1274,14900.0
2015-03-05 14:50:00,40.24,40.29,40.23,40.26,47100.0,31.1274,31.1661,31.1197,31.1429,47100.0
2015-03-05 15:00:00,40.26,40.26,40.2,40.21,150200.0,31.1429,31.1429,31.0965,31.1042,150200.0
2015-03-05 15:10:00,40.21,40.25,40.21,40.25,26600.0,31.1042,31.1352,31.1042,31.1352,26600.0
2015-03-05 15:20:00,40.26,40.27,40.25,40.27,15100.0,31.1429,31.1506,31.1352,31.1506,15100.0
2015-03-05 15:30:00,40.27,40.29,40.23,40.28,57100.0,31.1506,31.1661,31.1197,31.1584,57100.0
2015-03-05 15:40:00,40.28,40.31,40.27,40.3,47400.0,31.1584,31.1816,31.1506,31.1738,47400.0
2015-03-05 15:50:00,40.31,40.33,40.29,40.29,187100.0,31.1816,31.197,31.1661,31.1661,187100.0
2015-03-06 09:30:00,40.42,41.01,40.42,40.94,663800.0,31.2667,31.723,31.2667,31.6689,663800.0
2015-03-06 09:40:00,40.97,41.22,40.97,41.16,520800.0,31.6921,31.8855,31.6921,31.8391,520800.0
2015-03-06 09:50:00,41.16,41.18,41.11,41.13,212300.0,31.8391,31.8545,31.8004,31.8159,212300.0
2015-03-06 10:00:00,41.13,41.15,40.97,41.01,508600.0,31.8159,31.8313,31.6921,31.723,508600.0
2015-03-06 10:10:00,41.01,41.05,40.84,40.94,368300.0,31.723,31.754,31.5915,31.6689,368300.0
2015-03-06 10:20:00,40.94,40.97,40.9,40.95,86400.0,31.6689,31.6921,31.638,31.6766,86400.0
2015-03-06 10:30:00,40.94,40.98,40.9,40.92,118500.0,31.6689,31.6998,31.638,31.6534,118500.0
2015-03-06 10:40:00,40.92,40.96,40.87,40.92,146200.0,31.6534,31.6844,31.6148,31.6534,146200.0
2015-03-06 10:50:00,40.92,40.92,40.74,40.75,109100.0,31.6534,31.6534,31.5142,31.5219,109100.0
2015-03-06 11:00:00,40.75,40.78,40.61,40.62,80100.0,31.5219,31.5451,31.4136,31.4214,80100.0
2015-03-06 11:10:00,40.61,40.62,40.49,40.6,125300.0,31.4136,31.4214,31.3208,31.4059,125300.0
2015-03-06 11:20:00,40.6,40.74,40.59,40.7,45100.0,31.4059,31.5142,31.3982,31.4832,45100.0
2015-03-06 11:30:00,40.7,40.7,40.62,40.65,59600.0,31.4832,31.4832,31.4214,31.4446,59600.0
2015-03-06 11:40:00,40.65,40.68,40.54,40.57,92200.0,31.4446,31.4678,31.3595,31.3827,92200.0
2015-03-06 11:50:00,40.57,40.63,40.56,40.63,55900.0,31.3827,31.4291,31.375,31.4291,55900.0
2015-03-06 12:00:00,40.62,40.66,40.61,40.65,34800.0,31.4214,31.4523,31.4136,31.4446,34800.0
2015-03-06 12:10:00,40.66,40.67,40.59,40.59,58500.0,31.4523,31.46,31.3982,31.3982,58500.0
2015-03-06 12:20:00,40.6,40.61,40.55,40.57,45100.0,31.4059,31.4136,31.3672,31.3827,45100.0
2015-03-06 12:30:00,40.57,40.65,40.54,40.64,65500.0,31.3827,31.4446,31.3595,31.4368,65500.0
2015-03-06 12:40:00,40.64,40.67,40.63,40.64,23700.0,31.4368,31.46,31.4291,31.4368,23700.0
2015-03-06 12:50:00,40.63,40.65,40.58,40.63,50200.0,31.4291,31.4446,31.3904,31.4291,50200.0
2015-03-06 13:00:00,40.64,40.64,40.58,40.62,41400.0,31.4368,31.4368,31.3904,31.4214,41400.0
2015-03-06 13:10:00,40.63,40.64,40.58,40.59,32700.0,31.4291,31.4368,31.3904,31.3982,32700.0
2015-03-06 13:20:00,40.59,40.62,40.54,40.62,41400.0,31.3982,31.4214,31.3595,31.4214,41400.0
2015-03-06 13:30:00,40.62,40.62,40.52,40.54,40500.0,31.4214,31.4214,31.344,31.3595,40500.0
2015-03-06 13:40:00,40.54,40.57,40.47,40.57,46300.0,31.3595,31.3827,31.3053,31.3827,46300.0
2015-03-06 13:50:00,40.56,40.6,40.54,40.6,33400.0,31.375,31.4059,31.3595,31.4059,33400.0
2015-03-06 14:00:00,40.6,40.64,40.58,40.62,25500.0,31.4059,31.4368,31.3904,31.4214,25500.0
2015-03-06 14:10:00,40.62,40.66,40.6,40.62,118000.0,31.4214,31.4523,31.4059,31.4214,118000.0
2015-03-06 14:20:00,40.62,40.63,40.55,40.6,72900.0,31.4214,31.4291,31.3672,31.4059,72900.0
2015-03-06 14:30:00,40.6,40.62,40.51,40.52,38700.0,31.4059,31.4214,31.3363,31.344,38700.0
2015-03-06 14:40:00,40.51,40.56,40.5,40.56,101700.0,31.3363,31.375,31.3285,31.375,101700.0
2015-03-06 14:50:00,40.56,40.6,40.51,40.57,71600.0,31.375,31.4059,31.3363,31.3827,71600.0
2015-03-06 15:00:00,40.56,40.69,40.56,40.65,164600.0,31.375,31.4755,31.375,31.4446,164600.0
2015-03-06 15:10:00,40.66,40.7,40.6,40.69,113200.0,31.4523,31.4832,31.4059,31.4755,113200.0
2015-03-06 15:20:00,40.69,40.74,40.66,40.68,150500.0,31.4755,31.5142,31.4523,31.4678,150500.0
2015-03-06 15:30:00,40.68,40.71,40.59,40.64,155900.0,31.4678,31.491,31.3982,31.4368,155900.0
2015-03-06 15:40:00,40.64,40.64,40.58,40.62,179600.0,31.4368,31.4368,31.3904,31.4214,179600.0
2015-03-06 15:50:00,40.62,40.66,40.59,40.63,402600.0,31.4214,31.4523,31.3982,31.4291,402600.0
2015-03-09 09:30:00,40.65,40.82,40.57,40.81,138300.0,31.4446,31.5761,31.3827,31.5683,138300.0
2015-03-09 09:40:00,40.8,40.89,40.71,40.78,175200.0,31.5606,31.6302,31.491,31.5451,175200.0
2015-03-09 09:50:00,40.79,40.81,40.73,40.77,53100.0,31.5529,31.5683,31.5065,31.5374,53100.0
2015-03-09 10:00:00,40.76,40.81,40.73,40.79,44100.0,31.5297,31.5683,31.5065,31.5529,44100.0
2015-03-09 10:10:00,40.79,40.82,40.7,40.77,54700.0,31.5529,31.5761,31.4832,31.5374,54700.0
2015-03-09 10:20:00,40.76,40.83,40.74,40.8,44100.0,31.5297,31.5838,31.5142,31.5606,44100.0
2015-03-09 10:30:00,40.8,40.83,40.77,40.78,35800.0,31.5606,31.5838,31.5374,31.5451,35800.0
2015-03-09 10:40:00,40.79,40.86,40.79,40.85,74000.0,31.5529,31.607,31.5529,31.5993,74000.0
2015-03-09 10:50:00,40.85,40.92,40.85,40.88,70600.0,31.5993,31.6534,31.5993,31.6225,70600.0
2015-03-09 11:00:00,40.87,40.89,40.84,40.87,80400.0,31.6148,31.6302,31.5915,31.6148,80400.0
2015-03-09 11:10:00,40.86,40.9,40.86,40.88,30300.0,31.607,31.638,31.607,31.6225,30300.0
2015-03-09 11:20:00,40.87,40.88,40.85,40.86,35000.0,31.6148,31.6225,31.5993,31.607,35000.0
2015-03-09 11:30:00,40.86,40.89,40.86,40.88,73100.0,31.607,31.6302,31.607,31.6225,73100.0
2015-03-09 11:40:00,40.89,40.91,40.89,40.9,23400.0,31.6302,31.6457,31.6302,31.638,23400.0
2015-03-09 11:50:00,40.91,40.93,40.86,40.92,68900.0,31.6457,31.6612,31.607,31.6534,68900.0
2015-03-09 12:00:00,40.92,40.94,40.89,40.9,80900.0,31.6534,31.6689,31.6302,31.638,80900.0
2015-03-09 12:10:00,40.91,40.94,40.89,40.91,49800.0,31.6457,31.6689,31.6302,31.6457,49800.0
2015-03-09 12:20:00,40.91,40.92,40.89,40.91,25100.0,31.6457,31.6534,31.6302,31.6457,25100.0
2015-03-09 12:30:00,40.91,40.95,40.9,40.94,70800.0,31.6457,31.6766,31.638,31.6689,70800.0
2015-03-09 12:40:00,40.93,40.97,40.93,40.94,37700.0,31.6612,31.6921,31.6612,31.6689,37700.0
2015-03-09 12:50:00,40.95,40.99,40.94,40.98,84700.0,31.6766,31.7076,31.6689,31.6998,84700.0
2015-03-09 13:00:00,40.98,40.99,40.98,40.99,9000.0,31.6998,31.7076,31.6998,31.7076,9000.0
2015-03-09 13:10:00,40.99,40.99,40.96,40.96,56300.0,31.7076,31.7076,31.6844,31.6844,56300.0
2015-03-09 13:20:00,40.95,41.03,40.95,41.03,30600.0,31.6766,31.7385,31.6766,31.7385,30600.0
2015-03-09 13:30:00,41.03,41.05,41.0,41.02,35500.0,31.7385,31.754,31.7153,31.7308,35500.0
2015-03-09 13:40:00,41.01,41.07,41.01,41.07,43000.0,31.723,31.7695,31.723,31.7695,43000.0
2015-03-09 13:50:00,41.07,41.09,41.05,41.05,39400.0,31.7695,31.7849,31.754,31.754,39400.0
2015-03-09 14:00:00,41.06,41.07,41.05,41.06,49400.0,31.7617,31.7695,31.754,31.7617,49400.0
2015-03-09 14:10:00,41.06,41.07,41.05,41.05,67800.0,31.7617,31.7695,31.754,31.754,67800.0
2015-03-09 14:20:00,41.06,41.07,41.02,41.03,47300.0,31.7617,31.7695,31.7308,31.7385,47300.0
2015-03-09 14:30:00,41.04,41.04,40.99,41.01,78500.0,31.7463,31.7463,31.7076,31.723,78500.0
2015-03-09 14:40:00,41.01,41.05,41.0,41.04,93300.0,31.723,31.754,31.7153,31.7463,93300.0
2015-03-09 14:50:00,41.04,41.06,41.03,41.04,45700.0,31.7463,31.7617,31.7385,31.7463,45700.0
2015-03-09 15:00:00,41.05,41.05,41.02,41.04,57800.0,31.754,31.754,31.7308,31.7463,57800.0
2015-03-09 15:10:00,41.04,41.05,41.02,41.02,42300.0,31.7463,31.754,31.7308,31.7308,42300.0
2015-03-09 15:20:00,41.02,41.03,40.99,41.02,34500.0,31.7308,31.7385,31.7076,31.7308,34500.0
2015-03-09 15:30:00,41.02,41.07,41.02,41.05,49700.0,31.7308,31.7695,31.7308,31.754,49700.0
2015-03-09 15:40:00,41.04,41.05,40.99,41.03,79300.0,31.7463,31.754,31.7076,31.7385,79300.0
2015-03-09 15:50:00,41.04,41.05,40.95,40.97,296600.0,31.7463,31.754,31.6766,31.6921,296600.0
2015-03-10 09:30:00,40.57,40.64,40.38,40.39,153300.0,31.3827,31.4368,31.2357,31.2434,153300.0
2015-03-10 09:40:00,40.39,40.39,40.22,40.31,154400.0,31.2434,31.2434,31.1119,31.1816,154400.0
2015-03-10 09:50:00,40.29,40.36,40.25,40.29,122000.0,31.1661,31.2202,31.1352,31.1661,122000.0
2015-03-10 10:00:00,40.28,40.31,40.25,40.29,148000.0,31.1584,31.1816,31.1352,31.1661,148000.0
2015-03-10 10:10:00,40.29,40.29,40.14,40.26,84000.0,31.1661,31.1661,31.0501,31.1429,84000.0
2015-03-10 10:20:00,40.26,40.29,40.21,40.28,50500.0,31.1429,31.1661,31.1042,31.1584,50500.0
2015-03-10 10:30:00,40.28,40.28,40.19,40.2,52400.0,31.1584,31.1584,31.0887,31.0965,52400.0
2015-03-10 10:40:00,40.2,40.25,40.19,40.25,63900.0,31.0965,31.1352,31.0887,31.1352,63900.0
2015-03-10 10:50:00,40.25,40.34,40.25,40.29,43000.0,31.1352,31.2048,31.1352,31.1661,43000.0
2015-03-10 11:00:00,40.29,40.4,40.29,40.38,55200.0,31.1661,31.2512,31.1661,31.2357,55200.0
2015-03-10 11:10:00,40.38,40.44,40.36,40.44,43200.0,31.2357,31.2821,31.2202,31.2821,43200.0
2015-03-10 11:20:00,40.44,40.46,40.37,40.39,120100.0,31.2821,31.2976,31.228,31.2434,120100.0
2015-03-10 11:30:00,40.39,40.4,40.33,40.35,45800.0,31.2434,31.2512,31.197,31.2125,45800.0
2015-03-10 11:40:00,40.34,40.35,40.24,40.24,65400.0,31.2048,31.2125,31.1274,31.1274,65400.0
2015-03-10 11:50:00,40.24,40.3,40.22,40.22,61900.0,31.1274,31.1738,31.1119,31.1119,61900.0
2015-03-10 12:00:00,40.22,40.24,40.18,40.23,49600.0,31.1119,31.1274,31.081,31.1197,49600.0
2015-03-10 12:10:00,40.23,40.28,40.22,40.26,83400.0,31.1197,31.1584,31.1119,31.1429,83400.0
2015-03-10 12:20:00,40.26,40.26,40.19,40.2,99300.0,31.1429,31.1429,31.0887,31.0965,99300.0
2015-03-10 12:30:00,40.19,40.21,40.17,40.2,51000.0,31.0887,31.1042,31.0733,31.0965,51000.0
2015-03-10 12:40:00,40.2,40.25,40.19,40.23,71100.0,31.0965,31.1352,31.0887,31.1197,71100.0
2015-03-10 12:50:00,40.23,40.28,40.21,40.24,43700.0,31.1197,31.1584,31.1042,31.1274,43700.0
2015-03-10 13:00:00,40.25,40.28,40.24,40.25,58600.0,31.1352,31.1584,31.1274,31.1352,58600.0
2015-03-10 13:10:00,40.25,40.3,40.24,40.28,58000.0,31.1352,31.1738,31.1274,31.1584,58000.0
2015-03-10 13:20:00,40.28,40.33,40.27,40.29,52600.0,31.1584,31.197,31.1506,31.1661,52600.0
2015-03-10 13:30:00,40.28,40.28,40.25,40.26,40500.0,31.1584,31.1584,31.1352,31.1429,40500.0
2015-03-10 13:40:00,40.26,40.31,40.25,40.3,34900.0,31.1429,31.1816,31.1352,31.1738,34900.0
2015-03-10 13:50:00,40.29,40.3,40.26,40.29,45900.0,31.1661,31.1738,31.1429,31.1661,45900.0
2015-03-10 14:00:00,40.27,40.31,40.27,40.3,31700.0,31.1506,31.1816,31.1506,31.1738,31700.0
2015-03-10 14:10:00,40.3,40.3,40.22,40.23,59300.0,31.1738,31.1738,31.1119,31.1197,59300.0
2015-03-10 14:20:00,40.23,40.23,40.19,40.21,102200.0,31.1197,31.1197,31.0887,31.1042,102200.0
2015-03-10 14:30:00,40.21,40.25,40.2,40.24,36700.0,31.1042,31.1352,31.0965,31.1274,36700.0
2015-03-10 14:40:00,40.25,40.28,40.23,40.25,61000.0,31.1352,31.1584,31.1197,31.1352,61000.0
2015-03-10 14:50:00,40.25,40.26,40.22,40.23,77400.0,31.1352,31.1429,31.1119,31.1197,77400.0
2015-03-10 15:00:00,40.23,40.27,40.2,40.25,88500.0,31.1197,31.1506,31.0965,31.1352,88500.0
2015-03-10 15:10:00,40.26,40.3,40.24,40.28,115300.0,31.1429,31.1738,31.1274,31.1584,115300.0
2015-03-10 15:20:00,40.28,40.32,40.23,40.25,141700.0,31.1584,31.1893,31.1197,31.1352,141700.0
2015-03-10 15:30:00,40.26,40.26,40.2,40.22,155600.0,31.1429,31.1429,31.0965,31.1119,155600.0
2015-03-10 15:40:00,40.22,40.25,40.19,40.2,174000.0,31.1119,31.1352,31.0887,31.0965,174000.0
2015-03-10 15:50:00,40.2,40.2,40.13,40.13,454800.0,31.0965,31.0965,31.0423,31.0423,454800.0
2015-03-11 09:30:00,40.21,40.29,40.11,40.13,95800.0,31.1042,31.1661,31.0269,31.0423,95800.0
2015-03-11 09:40:00,40.15,40.37,40.11,40.31,161200.0,31.0578,31.228,31.0269,31.1816,161200.0
2015-03-11 09:50:00,40.31,40.31,40.19,40.26,87700.0,31.1816,31.1816,31.0887,31.1429,87700.0
2015-03-11 10:00:00,40.25,40.3,40.21,40.29,25600.0,31.1352,31.1738,31.1042,31.1661,25600.0
2015-03-11 10:10:00,40.28,40.3,40.2,40.22,44800.0,31.1584,31.1738,31.0965,31.1119,44800.0
2015-03-11 10:20:00,40.22,40.29,40.22,40.29,34800.0,31.1119,31.1661,31.1119,31.1661,34800.0
2015-03-11 10:30:00,40.29,40.29,40.17,40.19,55700.0,31.1661,31.1661,31.0733,31.0887,55700.0
2015-03-11 10:40:00,40.18,40.19,40.12,40.19,43700.0,31.081,31.0887,31.0346,31.0887,43700.0
2015-03-11 10:50:00,40.18,40.22,40.16,40.17,18000.0,31.081,31.1119,31.0655,31.0733,18000.0
2015-03-11 11:00:00,40.16,40.22,40.15,40.19,41600.0,31.0655,31.1119,31.0578,31.0887,41600.0
2015-03-11 11:10:00,40.2,40.3,40.2,40.25,25700.0,31.0965,31.1738,31.0965,31.1352,25700.0
2015-03-11 11:20:00,40.26,40.31,40.23,40.31,41100.0,31.1429,31.1816,31.1197,31.1816,41100.0
2015-03-11 11:30:00,40.3,40.32,40.26,40.26,14700.0,31.1738,31.1893,31.1429,31.1429,14700.0
2015-03-11 11:40:00,40.26,40.28,40.25,40.28,13300.0,31.1429,31.1584,31.1352,31.1584,13300.0
2015-03-11 11:50:00,40.28,40.28,40.24,40.28,30900.0,31.1584,31.1584,31.1274,31.1584,30900.0
2015-03-11 12:00:00,40.28,40.3,40.26,40.27,34700.0,31.1584,31.1738,31.1429,31.1506,34700.0
2015-03-11 12:10:00,40.26,40.36,40.26,40.35,18500.0,31.1429,31.2202,31.1429,31.2125,18500.0
2015-03-11 12:20:00,40.34,40.34,40.29,40.33,17300.0,31.2048,31.2048,31.1661,31.197,17300.0
2015-03-11 12:30:00,40.33,40.37,40.31,40.37,28800.0,31.197,31.228,31.1816,31.228,28800.0
2015-03-11 12:40:00,40.38,40.38,40.34,40.36,25800.0,31.2357,31.2357,31.2048,31.2202,25800.0
2015-03-11 12:50:00,40.37,40.42,40.37,40.41,32600.0,31.228,31.2667,31.228,31.2589,32600.0
2015-03-11 13:00:00,40.41,40.44,40.4,40.43,18900.0,31.2589,31.2821,31.2512,31.2744,18900.0
2015-03-11 13:10:00,40.43,40.43,40.37,40.37,15900.0,31.2744,31.2744,31.228,31.228,15900.0
2015-03-11 13:20:00,40.37,40.39,40.35,40.37,35700.0,31.228,31.2434,31.2125,31.228,35700.0
2015-03-11 13:30:00,40.38,40.38,40.34,40.35,55200.0,31.2357,31.2357,31.2048,31.2125,55200.0
2015-03-11 13:40:00,40.34,40.34,40.24,40.25,51900.0,31.2048,31.2048,31.1274,31.1352,51900.0
2015-03-11 13:50:00,40.25,40.27,40.21,40.26,121100.0,31.1352,31.1506,31.1042,31.1429,121100.0
2015-03-11 14:00:00,40.27,40.29,40.24,40.28,22800.0,31.1506,31.1661,31.1274,31.1584,22800.0
2015-03-11 14:10:00,40.28,40.38,40.27,40.35,159000.0,31.1584,31.2357,31.1506,31.2125,159000.0
2015-03-11 14:20:00,40.36,40.36,40.3,40.33,24900.0,31.2202,31.2202,31.1738,31.197,24900.0
2015-03-11 14:30:00,40.34,40.4,40.34,40.4,15100.0,31.2048,31.2512,31.2048,31.2512,15100.0
2015-03-11 14:40:00,40.41,40.42,40.33,40.42,34600.0,31.2589,31.2667,31.197,31.2667,34600.0
2015-03-11 14:50:00,40.42,40.51,40.42,40.5,41600.0,31.2667,31.3363,31.2667,31.3285,41600.0
2015-03-11 15:00:00,40.49,40.49,40.44,40.44,28000.0,31.3208,31.3208,31.2821,31.2821,28000.0
2015-03-11 15:10:00,40.44,40.44,40.4,40.44,52700.0,31.2821,31.2821,31.2512,31.2821,52700.0
2015-03-11 15:20:00,40.44,40.48,40.42,40.46,48500.0,31.2821,31.3131,31.2667,31.2976,48500.0
2015-03-11 15:30:00,40.45,40.45,40.39,40.43,60700.0,31.2899,31.2899,31.2434,31.2744,60700.0
2015-03-11 15:40:00,40.43,40.48,40.42,40.45,102800.0,31.2744,31.3131,31.2667,31.2899,102800.0
2015-03-11 15:50:00,40.45,40.54,40.42,40.51,298900.0,31.2899,31.3595,31.2667,31.3363,298900.0
2015-03-12 09:30:00,40.69,41.29,40.69,41.24,285800.0,31.4755,31.9396,31.4755,31.901,285800.0
2015-03-12 09:40:00,41.22,41.28,41.15,41.28,144600.0,31.8855,31.9319,31.8313,31.9319,144600.0
2015-03-12 09:50:00,41.28,41.31,41.12,41.18,139500.0,31.9319,31.9551,31.8081,31.8545,139500.0
2015-03-12 10:00:00,41.19,41.25,41.13,41.16,191200.0,31.8623,31.9087,31.8159,31.8391,191200.0
2015-03-12 10:10:00,41.17,41.18,41.03,41.04,285200.0,31.8468,31.8545,31.7385,31.7463,285200.0
2015-03-12 10:20:00,41.04,41.07,40.93,40.93,212700.0,31.7463,31.7695,31.6612,31.6612,212700.0
2015-03-12 10:30:00,40.93,40.94,40.78,40.79,286700.0,31.6612,31.6689,31.5451,31.5529,286700.0
2015-03-12 10:40:00,40.79,40.83,40.75,40.77,187500.0,31.5529,31.5838,31.5219,31.5374,187500.0
2015-03-12 10:50:00,40.78,40.92,40.77,40.9,116700.0,31.5451,31.6534,31.5374,31.638,116700.0
2015-03-12 11:00:00,40.9,40.91,40.86,40.91,20000.0,31.638,31.6457,31.607,31.6457,20000.0
2015-03-12 11:10:00,40.91,41.04,40.91,41.03,182900.0,31.6457,31.7463,31.6457,31.7385,182900.0
2015-03-12 11:20:00,41.02,41.07,41.0,41.01,210200.0,31.7308,31.7695,31.7153,31.723,210200.0
2015-03-12 11:30:00,41.02,41.07,40.99,41.03,45100.0,31.7308,31.7695,31.7076,31.7385,45100.0
2015-03-12 11:40:00,41.04,41.06,41.02,41.02,53700.0,31.7463,31.7617,31.7308,31.7308,53700.0
2015-03-12 11:50:00,41.04,41.07,41.03,41.04,30500.0,31.7463,31.7695,31.7385,31.7463,30500.0
2015-03-12 12:00:00,41.04,41.1,41.04,41.09,191600.0,31.7463,31.7927,31.7463,31.7849,191600.0
2015-03-12 12:10:00,41.09,41.17,41.08,41.17,245800.0,31.7849,31.8468,31.7772,31.8468,245800.0
2015-03-12 12:20:00,41.17,41.2,41.14,41.2,136900.0,31.8468,31.87,31.8236,31.87,136900.0
2015-03-12 12:30:00,41.2,41.22,41.18,41.19,218100.0,31.87,31.8855,31.8545,31.8623,218100.0
2015-03-12 12:40:00,41.2,41.21,41.17,41.2,188200.0,31.87,31.8778,31.8468,31.87,188200.0
2015-03-12 12:50:00,41.21,41.25,41.2,41.25,158300.0,31.8778,31.9087,31.87,31.9087,158300.0
2015-03-12 13:00:00,41.25,41.34,41.24,41.34,322200.0,31.9087,31.9783,31.901,31.9783,322200.0
2015-03-12 13:10:00,41.33,41.41,41.33,41.41,307400.0,31.9706,32.0325,31.9706,32.0325,307400.0
2015-03-12 13:20:00,41.4,41.41,41.35,41.36,151200.0,32.0247,32.0325,31.9861,31.9938,151200.0
2015-03-12 13:30:00,41.36,41.39,41.32,41.37,287200.0,31.9938,32.017,31.9628,32.0015,287200.0
2015-03-12 13:40:00,41.36,41.4,41.36,41.37,204600.0,31.9938,32.0247,31.9938,32.0015,204600.0
2015-03-12 13:50:00,41.38,41.4,41.36,41.38,192500.0,32.0093,32.0247,31.9938,32.0093,192500.0
2015-03-12 14:00:00,41.38,41.4,41.36,41.38,259800.0,32.0093,32.0247,31.9938,32.0093,259800.0
2015-03-12 14:10:00,41.39,41.42,41.38,41.41,135500.0,32.017,32.0402,32.0093,32.0325,135500.0
2015-03-12 14:20:00,41.41,41.46,41.4,41.45,180200.0,32.0325,32.0711,32.0247,32.0634,180200.0
2015-03-12 14:30:00,41.45,41.48,41.41,41.42,241800.0,32.0634,32.0866,32.0325,32.0402,241800.0
2015-03-12 14:40:00,41.42,41.44,41.39,41.43,76300.0,32.0402,32.0557,32.017,32.0479,76300.0
2015-03-12 14:50:00,41.43,41.47,41.42,41.46,122600.0,32.0479,32.0789,32.0402,32.0711,122600.0
2015-03-12 15:00:00,41.46,41.52,41.45,41.5,133900.0,32.0711,32.1176,32.0634,32.1021,133900.0
2015-03-12 15:10:00,41.51,41.55,41.5,41.54,159100.0,32.1098,32.1408,32.1021,32.133,159100.0
2015-03-12 15:20:00,41.54,41.58,41.52,41.57,202200.0,32.133,32.164,32.1176,32.1562,202200.0
2015-03-12 15:30:00,41.57,41.58,41.52,41.56,214700.0,32.1562,32.164,32.1176,32.1485,214700.0
2015-03-12 15:40:00,41.56,41.61,41.54,41.6,292500.0,32.1485,32.1872,32.133,32.1794,292500.0
2015-03-12 15:50:00,41.61,41.62,41.58,41.59,455700.0,32.1872,32.1949,32.164,32.1717,455700.0
2015-03-13 09:30:00,41.5,41.57,41.31,41.33,140200.0,32.1021,32.1562,31.9551,31.9706,140200.0
2015-03-13 09:40:00,41.31,41.41,41.23,41.41,245500.0,31.9551,32.0325,31.8932,32.0325,245500.0
2015-03-13 09:50:00,41.41,41.41,41.26,41.32,139000.0,32.0325,32.0325,31.9164,31.9628,139000.0
2015-03-13 10:00:00,41.32,41.33,41.19,41.24,89700.0,31.9628,31.9706,31.8623,31.901,89700.0
2015-03-13 10:10:00,41.25,41.33,41.21,41.3,56400.0,31.9087,31.9706,31.8778,31.9474,56400.0
2015-03-13 10:20:00,41.31,41.33,41.2,41.24,51300.0,31.9551,31.9706,31.87,31.901,51300.0
2015-03-13 10:30:00,41.24,41.29,41.22,41.27,54500.0,31.901,31.9396,31.8855,31.9242,54500.0
2015-03-13 10:40:00,41.27,41.3,41.24,41.25,37200.0,31.9242,31.9474,31.901,31.9087,37200.0
2015-03-13 10:50:00,41.25,41.25,41.08,41.09,97600.0,31.9087,31.9087,31.7772,31.7849,97600.0
2015-03-13 11:00:00,41.09,41.12,41.05,41.08,55100.0,31.7849,31.8081,31.754,31.7772,55100.0
2015-03-13 11:10:00,41.08,41.2,41.08,41.11,64400.0,31.7772,31.87,31.7772,31.8004,64400.0
2015-03-13 11:20:00,41.11,41.12,40.96,40.97,80000.0,31.8004,31.8081,31.6844,31.6921,80000.0
2015-03-13 11:30:00,40.98,40.99,40.9,40.95,54400.0,31.6998,31.7076,31.638,31.6766,54400.0
2015-03-13 11:40:00,40.96,40.96,40.78,40.82,74600.0,31.6844,31.6844,31.5451,31.5761,74600.0
2015-03-13 11:50:00,40.83,40.88,40.81,40.87,63700.0,31.5838,31.6225,31.5683,31.6148,63700.0
2015-03-13 12:00:00,40.87,40.91,40.82,40.9,135200.0,31.6148,31.6457,31.5761,31.638,135200.0
2015-03-13 12:10:00,40.9,40.92,40.82,40.83,75500.0,31.638,31.6534,31.5761,31.5838,75500.0
2015-03-13 12:20:00,40.84,40.92,40.84,40.9,59400.0,31.5915,31.6534,31.5915,31.638,59400.0
2015-03-13 12:30:00,40.9,41.07,40.9,41.02,75200.0,31.638,31.7695,31.638,31.7308,75200.0
2015-03-13 12:40:00,41.02,41.05,40.97,41.0,117800.0,31.7308,31.754,31.6921,31.7153,117800.0
2015-03-13 12:50:00,41.0,41.01,40.96,41.0,235000.0,31.7153,31.723,31.6844,31.7153,235000.0
2015-03-13 13:00:00,41.0,41.02,40.96,40.99,233200.0,31.7153,31.7308,31.6844,31.7076,233200.0
2015-03-13 13:10:00,40.98,41.0,40.94,40.98,105900.0,31.6998,31.7153,31.6689,31.6998,105900.0
2015-03-13 13:20:00,40.97,40.98,40.91,40.92,107600.0,31.6921,31.6998,31.6457,31.6534,107600.0
2015-03-13 13:30:00,40.91,40.97,40.9,40.97,139700.0,31.6457,31.6921,31.638,31.6921,139700.0
2015-03-13 13:40:00,40.97,41.04,40.96,41.04,50400.0,31.6921,31.7463,31.6844,31.7463,50400.0
2015-03-13 13:50:00,41.03,41.1,41.03,41.07,68900.0,31.7385,31.7927,31.7385,31.7695,68900.0
2015-03-13 14:00:00,41.07,41.07,41.02,41.04,171500.0,31.7695,31.7695,31.7308,31.7463,171500.0
2015-03-13 14:10:00,41.04,41.11,41.01,41.07,53600.0,31.7463,31.8004,31.723,31.7695,53600.0
2015-03-13 14:20:00,41.07,41.13,41.04,41.13,98600.0,31.7695,31.8159,31.7463,31.8159,98600.0
2015-03-13 14:30:00,41.13,41.19,41.11,41.12,51700.0,31.8159,31.8623,31.8004,31.8081,51700.0
2015-03-13 14:40:00,41.12,41.18,41.09,41.16,33000.0,31.8081,31.8545,31.7849,31.8391,33000.0
2015-03-13 14:50:00,41.16,41.21,41.13,41.2,41600.0,31.8391,31.8778,31.8159,31.87,41600.0
2015-03-13 15:00:00,41.21,41.23,41.18,41.2,59400.0,31.8778,31.8932,31.8545,31.87,59400.0
2015-03-13 15:10:00,41.2,41.27,41.19,41.26,80300.0,31.87,31.9242,31.8623,31.9164,80300.0
2015-03-13 15:20:00,41.25,41.34,41.23,41.34,206600.0,31.9087,31.9783,31.8932,31.9783,206600.0
2015-03-13 15:30:00,41.33,41.35,41.29,41.34,113600.0,31.9706,31.9861,31.9396,31.9783,113600.0
2015-03-13 15:40:00,41.34,41.42,41.32,41.35,142200.0,31.9783,32.0402,31.9628,31.9861,142200.0
2015-03-13 15:50:00,41.35,41.39,41.33,41.35,275400.0,31.9861,32.017,31.9706,31.9861,275400.0
2015-03-16 09:30:00,41.49,41.62,41.3,41.32,286600.0,32.0943,32.1949,31.9474,31.9628,286600.0
2015-03-16 09:40:00,41.32,41.44,41.21,41.4,331400.0,31.9628,32.0557,31.8778,32.0247,331400.0
2015-03-16 09:50:00,41.41,41.47,41.28,41.28,77100.0,32.0325,32.0789,31.9319,31.9319,77100.0
2015-03-16 10:00:00,41.28,41.34,41.25,41.28,293300.0,31.9319,31.9783,31.9087,31.9319,293300.0
2015-03-16 10:10:00,41.29,41.36,41.28,41.3,95400.0,31.9396,31.9938,31.9319,31.9474,95400.0
2015-03-16 10:20:00,41.3,41.31,41.19,41.23,239800.0,31.9474,31.9551,31.8623,31.8932,239800.0
2015-03-16 10:30:00,41.24,41.25,41.18,41.21,70200.0,31.901,31.9087,31.8545,31.8778,70200.0
2015-03-16 10:40:00,41.21,41.25,41.16,41.2,193600.0,31.8778,31.9087,31.8391,31.87,193600.0
2015-03-16 10:50:00,41.2,41.25,41.19,41.24,39900.0,31.87,31.9087,31.8623,31.901,39900.0
2015-03-16 11:00:00,41.24,41.28,41.24,41.26,108900.0,31.901,31.9319,31.901,31.9164,108900.0
2015-03-16 11:10:00,41.27,41.31,41.27,41.29,75500.0,31.9242,31.9551,31.9242,31.9396,75500.0
2015-03-16 11:20:00,41.29,41.37,41.29,41.32,103800.0,31.9396,32.0015,31.9396,31.9628,103800.0
2015-03-16 11:30:00,41.32,41.33,41.28,41.28,60900.0,31.9628,31.9706,31.9319,31.9319,60900.0
2015-03-16 11:40:00,41.27,41.34,41.27,41.31,29700.0,31.9242,31.9783,31.9242,31.9551,29700.0
2015-03-16 11:50:00,41.32,41.35,41.3,41.31,28900.0,31.9628,31.9861,31.9474,31.9551,28900.0
2015-03-16 12:00:00,41.32,41.34,41.28,41.28,28400.0,31.9628,31.9783,31.9319,31.9319,28400.0
2015-03-16 12:10:00,41.28,41.3,41.24,41.24,32800.0,31.9319,31.9474,31.901,31.901,32800.0
2015-03-16 12:20:00,41.24,41.26,41.21,41.24,60500.0,31.901,31.9164,31.8778,31.901,60500.0
2015-03-16 12:30:00,41.23,41.27,41.22,41.25,23400.0,31.8932,31.9242,31.8855,31.9087,23400.0
2015-03-16 12:40:00,41.26,41.27,41.21,41.23,28600.0,31.9164,31.9242,31.8778,31.8932,28600.0
2015-03-16 12:50:00,41.23,41.26,41.23,41.25,19200.0,31.8932,31.9164,31.8932,31.9087,19200.0
2015-03-16 13:00:00,41.25,41.25,41.22,41.24,114700.0,31.9087,31.9087,31.8855,31.901,114700.0
2015-03-16 13:10:00,41.25,41.27,41.23,41.27,59400.0,31.9087,31.9242,31.8932,31.9242,59400.0
2015-03-16 13:20:00,41.26,41.31,41.26,41.3,29400.0,31.9164,31.9551,31.9164,31.9474,29400.0
2015-03-16 13:30:00,41.3,41.32,41.29,41.32,92700.0,31.9474,31.9628,31.9396,31.9628,92700.0
2015-03-16 13:40:00,41.33,41.36,41.32,41.36,68200.0,31.9706,31.9938,31.9628,31.9938,68200.0
2015-03-16 13:50:00,41.36,41.39,41.36,41.39,22600.0,31.9938,32.017,31.9938,32.017,22600.0
2015-03-16 14:00:00,41.39,41.47,41.38,41.46,62100.0,32.017,32.0789,32.0093,32.0711,62100.0
2015-03-16 14:10:00,41.46,41.47,41.43,41.45,66400.0,32.0711,32.0789,32.0479,32.0634,66400.0
2015-03-16 14:20:00,41.44,41.45,41.4,41.4,44300.0,32.0557,32.0634,32.0247,32.0247,44300.0
2015-03-16 14:30:00,41.39,41.4,41.34,41.35,31900.0,32.017,32.0247,31.9783,31.9861,31900.0
2015-03-16 14:40:00,41.34,41.4,41.34,41.38,48000.0,31.9783,32.0247,31.9783,32.0093,48000.0
2015-03-16 14:50:00,41.39,41.39,41.33,41.34,42800.0,32.017,32.017,31.9706,31.9783,42800.0
2015-03-16 15:00:00,41.35,41.38,41.3,41.3,112800.0,31.9861,32.0093,31.9474,31.9474,112800.0
2015-03-16 15:10:00,41.29,41.31,41.28,41.28,52600.0,31.9396,31.9551,31.9319,31.9319,52600.0
2015-03-16 15:20:00,41.29,41.29,41.24,41.25,55800.0,31.9396,31.9396,31.901,31.9087,55800.0
2015-03-16 15:30:00,41.26,41.28,41.22,41.24,98600.0,31.9164,31.9319,31.8855,31.901,98600.0
2015-03-16 15:40:00,41.24,41.29,41.23,41.29,147900.0,31.901,31.9396,31.8932,31.9396,147900.0
2015-03-16 15:50:00,41.29,41.31,41.27,41.28,370100.0,31.9396,31.9551,31.9242,31.9319,370100.0
2015-03-17 09:30:00,41.11,41.18,41.0,41.04,199300.0,31.8004,31.8545,31.7153,31.7463,199300.0
2015-03-17 09:40:00,41.06,41.08,40.97,40.98,86000.0,31.7617,31.7772,31.6921,31.6998,86000.0
2015-03-17 09:50:00,40.97,41.07,40.95,41.04,79600.0,31.6921,31.7695,31.6766,31.7463,79600.0
2015-03-17 10:00:00,41.04,41.09,41.02,41.07,111700.0,31.7463,31.7849,31.7308,31.7695,111700.0
2015-03-17 10:10:00,41.07,41.15,41.06,41.15,231700.0,31.7695,31.8313,31.7617,31.8313,231700.0
2015-03-17 10:20:00,41.16,41.19,41.11,41.15,146400.0,31.8391,31.8623,31.8004,31.8313,146400.0
2015-03-17 10:30:00,41.14,41.17,41.1,41.17,66700.0,31.8236,31.8468,31.7927,31.8468,66700.0
2015-03-17 10:40:00,41.17,41.21,41.14,41.2,33000.0,31.8468,31.8778,31.8236,31.87,33000.0
2015-03-17 10:50:00,41.2,41.29,41.17,41.25,41800.0,31.87,31.9396,31.8468,31.9087,41800.0
2015-03-17 11:00:00,41.25,41.25,41.14,41.19,256600.0,31.9087,31.9087,31.8236,31.8623,256600.0
2015-03-17 11:10:00,41.19,41.21,41.13,41.14,122700.0,31.8623,31.8778,31.8159,31.8236,122700.0
2015-03-17 11:20:00,41.15,41.18,41.13,41.18,54700.0,31.8313,31.8545,31.8159,31.8545,54700.0
2015-03-17 11:30:00,41.17,41.2,41.15,41.16,42000.0,31.8468,31.87,31.8313,31.8391,42000.0
2015-03-17 11:40:00,41.15,41.18,41.1,41.11,48300.0,31.8313,31.8545,31.7927,31.8004,48300.0
2015-03-17 11:50:00,41.1,41.11,41.08,41.1,40800.0,31.7927,31.8004,31.7772,31.7927,40800.0
2015-03-17 12:00:00,41.1,41.1,41.02,41.05,22400.0,31.7927,31.7927,31.7308,31.754,22400.0
2015-03-17 12:10:00,41.06,41.06,40.99,41.02,26600.0,31.7617,31.7617,31.7076,31.7308,26600.0
2015-03-17 12:20:00,41.02,41.07,41.02,41.07,13900.0,31.7308,31.7695,31.7308,31.7695,13900.0
2015-03-17 12:30:00,41.06,41.09,41.04,41.09,17200.0,31.7617,31.7849,31.7463,31.7849,17200.0
2015-03-17 12:40:00,41.08,41.13,41.08,41.12,27200.0,31.7772,31.8159,31.7772,31.8081,27200.0
2015-03-17 12:50:00,41.12,41.16,41.11,41.16,45400.0,31.8081,31.8391,31.8004,31.8391,45400.0
2015-03-17 13:00:00,41.16,41.18,41.15,41.18,47200.0,31.8391,31.8545,31.8313,31.8545,47200.0
2015-03-17 13:10:00,41.18,41.25,41.17,41.22,119800.0,31.8545,31.9087,31.8468,31.8855,119800.0
2015-03-17 13:20:00,41.22,41.24,41.21,41.24,16700.0,31.8855,31.901,31.8778,31.901,16700.0
2015-03-17 13:30:00,41.24,41.25,41.17,41.19,38500.0,31.901,31.9087,31.8468,31.8623,38500.0
2015-03-17 13:40:00,41.19,41.23,41.18,41.22,45400.0,31.8623,31.8932,31.8545,31.8855,45400.0
2015-03-17 13:50:00,41.22,41.25,41.2,41.24,50800.0,31.8855,31.9087,31.87,31.901,50800.0
2015-03-17 14:00:00,41.24,41.28,41.22,41.25,35300.0,31.901,31.9319,31.8855,31.9087,35300.0
2015-03-17 14:10:00,41.26,41.29,41.24,41.28,65500.0,31.9164,31.9396,31.901,31.9319,65500.0
2015-03-17 14:20:00,41.29,41.3,41.24,41.26,50600.0,31.9396,31.9474,31.901,31.9164,50600.0
2015-03-17 14:30:00,41.26,41.27,41.24,41.26,29700.0,31.9164,31.9242,31.901,31.9164,29700.0
2015-03-17 14:40:00,41.25,41.28,41.24,41.26,25900.0,31.9087,31.9319,31.901,31.9164,25900.0
2015-03-17 14:50:00,41.25,41.31,41.24,41.3,64800.0,31.9087,31.9551,31.901,31.9474,64800.0
2015-03-17 15:00:00,41.3,41.34,41.29,41.33,52800.0,31.9474,31.9783,31.9396,31.9706,52800.0
2015-03-17 15:10:00,41.33,41.38,41.33,41.38,34200.0,31.9706,32.0093,31.9706,32.0093,34200.0
2015-03-17 15:20:00,41.38,41.39,41.35,41.37,34400.0,32.0093,32.017,31.9861,32.0015,34400.0
2015-03-17 15:30:00,41.37,41.43,41.36,41.39,97900.0,32.0015,32.0479,31.9938,32.017,97900.0
2015-03-17 15:40:00,41.39,41.43,41.36,41.43,245900.0,32.017,32.0479,31.9938,32.0479,245900.0
2015-03-17 15:50:00,41.43,41.51,41.42,41.49,635300.0,32.0479,32.1098,32.0402,32.0943,635300.0
2015-03-18 09:30:00,41.5,41.82,41.26,41.8,271500.0,32.1021,32.3496,31.9164,32.3341,271500.0
2015-03-18 09:40:00,41.8,41.8,41.47,41.47,280300.0,32.3341,32.3341,32.0789,32.0789,280300.0
2015-03-18 09:50:00,41.48,41.48,41.37,41.44,49400.0,32.0866,32.0866,32.0015,32.0557,49400.0
2015-03-18 10:00:00,41.44,41.59,41.43,41.53,49600.0,32.0557,32.1717,32.0479,32.1253,49600.0
2015-03-18 10:10:00,41.53,41.59,41.52,41.58,49400.0,32.1253,32.1717,32.1176,32.164,49400.0
2015-03-18 10:20:00,41.59,41.59,41.49,41.52,49000.0,32.1717,32.1717,32.0943,32.1176,49000.0
2015-03-18 10:30:00,41.52,41.52,41.45,41.48,51200.0,32.1176,32.1176,32.0634,32.0866,51200.0
2015-03-18 10:40:00,41.48,41.53,41.45,41.45,24000.0,32.0866,32.1253,32.0634,32.0634,24000.0
2015-03-18 10:50:00,41.44,41.45,41.37,41.38,27400.0,32.0557,32.0634,32.0015,32.0093,27400.0
2015-03-18 11:00:00,41.37,41.42,41.3,41.32,69900.0,32.0015,32.0402,31.9474,31.9628,69900.0
2015-03-18 11:10:00,41.32,41.32,41.27,41.3,30000.0,31.9628,31.9628,31.9242,31.9474,30000.0
2015-03-18 11:20:00,41.29,41.37,41.29,41.35,32500.0,31.9396,32.0015,31.9396,31.9861,32500.0
2015-03-18 11:30:00,41.34,41.39,41.33,41.39,22300.0,31.9783,32.017,31.9706,32.017,22300.0
2015-03-18 11:40:00,41.39,41.44,41.38,41.42,64800.0,32.017,32.0557,32.0093,32.0402,64800.0
2015-03-18 11:50:00,41.43,41.5,41.42,41.49,41900.0,32.0479,32.1021,32.0402,32.0943,41900.0
2015-03-18 12:00:00,41.48,41.59,41.48,41.56,118200.0,32.0866,32.1717,32.0866,32.1485,118200.0
2015-03-18 12:10:00,41.55,41.56,41.48,41.48,248600.0,32.1408,32.1485,32.0866,32.0866,248600.0
2015-03-18 12:20:00,41.48,41.49,41.45,41.48,44600.0,32.0866,32.0943,32.0634,32.0866,44600.0
2015-03-18 12:30:00,41.48,41.51,41.47,41.51,10700.0,32.0866,32.1098,32.0789,32.1098,10700.0
2015-03-18 12:40:00,41.51,41.51,41.45,41.47,13800.0,32.1098,32.1098,32.0634,32.0789,13800.0
2015-03-18 12:50:00,41.46,41.5,41.45,41.46,35000.0,32.0711,32.1021,32.0634,32.0711,35000.0
2015-03-18 13:00:00,41.46,41.49,41.36,41.38,66300.0,32.0711,32.0943,31.9938,32.0093,66300.0
2015-03-18 13:10:00,41.39,41.45,41.38,41.45,51100.0,32.017,32.0634,32.0093,32.0634,51100.0
2015-03-18 13:20:00,41.44,41.47,41.38,41.4,266400.0,32.0557,32.0789,32.0093,32.0247,266400.0
2015-03-18 13:30:00,41.4,41.41,41.29,41.31,112800.0,32.0247,32.0325,31.9396,31.9551,112800.0
2015-03-18 13:40:00,41.31,41.33,41.29,41.33,63200.0,31.9551,31.9706,31.9396,31.9706,63200.0
2015-03-18 13:50:00,41.34,41.46,41.32,41.41,72500.0,31.9783,32.0711,31.9628,32.0325,72500.0
2015-03-18 14:00:00,41.45,41.53,41.05,41.06,1038000.0,32.0634,32.1253,31.754,31.7617,1038000.0
2015-03-18 14:10:00,41.06,41.37,40.99,41.3,948400.0,31.7617,32.0015,31.7076,31.9474,948400.0
2015-03-18 14:20:00,41.3,41.3,41.13,41.15,737600.0,31.9474,31.9474,31.8159,31.8313,737600.0
2015-03-18 14:30:00,41.16,41.18,41.11,41.15,865500.0,31.8391,31.8545,31.8004,31.8313,865500.0
2015-03-18 14:40:00,41.15,41.23,41.11,41.15,555100.0,31.8313,31.8932,31.8004,31.8313,555100.0
2015-03-18 14:50:00,41.15,41.16,41.09,41.13,361800.0,31.8313,31.8391,31.7849,31.8159,361800.0
2015-03-18 15:00:00,41.12,41.2,41.12,41.15,529100.0,31.8081,31.87,31.8081,31.8313,529100.0
2015-03-18 15:10:00,41.14,41.2,41.07,41.08,721300.0,31.8236,31.87,31.7695,31.7772,721300.0
2015-03-18 15:20:00,41.08,41.08,40.9,40.91,492900.0,31.7772,31.7772,31.638,31.6457,492900.0
2015-03-18 15:30:00,40.92,40.94,40.8,40.91,722300.0,31.6534,31.6689,31.5606,31.6457,722300.0
2015-03-18 15:40:00,40.93,41.01,40.9,40.98,421600.0,31.6612,31.723,31.638,31.6998,421600.0
2015-03-18 15:50:00,40.98,41.12,40.98,41.08,926800.0,31.6998,31.8081,31.6998,31.7772,926800.0
2015-03-19 09:30:00,41.0,41.08,40.73,40.74,310500.0,31.7153,31.7772,31.5065,31.5142,310500.0
2015-03-19 09:40:00,40.74,40.74,40.56,40.68,274100.0,31.5142,31.5142,31.375,31.4678,274100.0
2015-03-19 09:50:00,40.68,40.8,40.67,40.75,410000.0,31.4678,31.5606,31.46,31.5219,410000.0
2015-03-19 10:00:00,40.75,40.77,40.7,40.75,170000.0,31.5219,31.5374,31.4832,31.5219,170000.0
2015-03-19 10:10:00,40.76,40.84,40.71,40.83,187300.0,31.5297,31.5915,31.491,31.5838,187300.0
2015-03-19 10:20:00,40.82,40.85,40.71,40.72,95600.0,31.5761,31.5993,31.491,31.4987,95600.0
2015-03-19 10:30:00,40.73,40.73,40.66,40.66,99400.0,31.5065,31.5065,31.4523,31.4523,99400.0
2015-03-19 10:40:00,40.66,40.68,40.6,40.6,137900.0,31.4523,31.4678,31.4059,31.4059,137900.0
2015-03-19 10:50:00,40.6,40.69,40.58,40.68,197100.0,31.4059,31.4755,31.3904,31.4678,197100.0
2015-03-19 11:00:00,40.68,40.74,40.67,40.72,53700.0,31.4678,31.5142,31.46,31.4987,53700.0
2015-03-19 11:10:00,40.72,40.75,40.71,40.75,114000.0,31.4987,31.5219,31.491,31.5219,114000.0
2015-03-19 11:20:00,40.75,40.78,40.73,40.73,79200.0,31.5219,31.5451,31.5065,31.5065,79200.0
2015-03-19 11:30:00,40.74,40.76,40.71,40.71,48200.0,31.5142,31.5297,31.491,31.491,48200.0
2015-03-19 11:40:00,40.72,40.72,40.59,40.6,177200.0,31.4987,31.4987,31.3982,31.4059,177200.0
2015-03-19 11:50:00,40.6,40.6,40.54,40.55,152300.0,31.4059,31.4059,31.3595,31.3672,152300.0
2015-03-19 12:00:00,40.55,40.57,40.5,40.55,273500.0,31.3672,31.3827,31.3285,31.3672,273500.0
2015-03-19 12:10:00,40.55,40.6,40.51,40.6,100200.0,31.3672,31.4059,31.3363,31.4059,100200.0
2015-03-19 12:20:00,40.61,40.79,40.6,40.78,284000.0,31.4136,31.5529,31.4059,31.5451,284000.0
2015-03-19 12:30:00,40.77,40.78,40.7,40.71,36600.0,31.5374,31.5451,31.4832,31.491,36600.0
2015-03-19 12:40:00,40.72,40.9,40.71,40.86,267400.0,31.4987,31.638,31.491,31.607,267400.0
2015-03-19 12:50:00,40.86,40.86,40.79,40.81,63600.0,31.607,31.607,31.5529,31.5683,63600.0
2015-03-19 13:00:00,40.8,40.81,40.77,40.78,42400.0,31.5606,31.5683,31.5374,31.5451,42400.0
2015-03-19 13:10:00,40.78,40.81,40.77,40.81,20800.0,31.5451,31.5683,31.5374,31.5683,20800.0
2015-03-19 13:20:00,40.81,40.83,40.8,40.81,34800.0,31.5683,31.5838,31.5606,31.5683,34800.0
2015-03-19 13:30:00,40.81,40.81,40.76,40.76,34100.0,31.5683,31.5683,31.5297,31.5297,34100.0
2015-03-19 13:40:00,40.76,40.78,40.74,40.75,59300.0,31.5297,31.5451,31.5142,31.5219,59300.0
2015-03-19 13:50:00,40.76,40.77,40.71,40.72,39700.0,31.5297,31.5374,31.491,31.4987,39700.0
2015-03-19 14:00:00,40.73,40.77,40.72,40.76,28600.0,31.5065,31.5374,31.4987,31.5297,28600.0
2015-03-19 14:10:00,40.76,40.77,40.71,40.73,55900.0,31.5297,31.5374,31.491,31.5065,55900.0
2015-03-19 14:20:00,40.73,40.76,40.7,40.75,50000.0,31.5065,31.5297,31.4832,31.5219,50000.0
2015-03-19 14:30:00,40.76,40.78,40.72,40.76,99500.0,31.5297,31.5451,31.4987,31.5297,99500.0
2015-03-19 14:40:00,40.77,40.78,40.75,40.77,42200.0,31.5374,31.5451,31.5219,31.5374,42200.0
2015-03-19 14:50:00,40.77,40.84,40.76,40.84,109800.0,31.5374,31.5915,31.5297,31.5915,109800.0
2015-03-19 15:00:00,40.84,40.87,40.82,40.86,121700.0,31.5915,31.6148,31.5761,31.607,121700.0
2015-03-19 15:10:00,40.85,40.86,40.83,40.85,53500.0,31.5993,31.607,31.5838,31.5993,53500.0
2015-03-19 15:20:00,40.85,40.86,40.82,40.84,73800.0,31.5993,31.607,31.5761,31.5915,73800.0
2015-03-19 15:30:00,40.84,40.94,40.84,40.93,145400.0,31.5915,31.6689,31.5915,31.6612,145400.0
2015-03-19 15:40:00,40.92,40.93,40.86,40.89,158000.0,31.6534,31.6612,31.607,31.6302,158000.0
2015-03-19 15:50:00,40.89,40.92,40.88,40.89,280500.0,31.6302,31.6534,31.6225,31.6302,280500.0
2015-03-20 09:30:00,40.89,41.0,40.77,40.8,300300.0,31.7482,31.8336,31.655,31.6783,300300.0
2015-03-20 09:40:00,40.77,40.97,40.77,40.97,143200.0,31.655,31.8103,31.655,31.8103,143200.0
2015-03-20 09:50:00,40.98,41.18,40.98,40.99,236800.0,31.8181,31.9734,31.8181,31.8259,236800.0
2015-03-20 10:00:00,41.0,41.04,41.0,41.02,131100.0,31.8336,31.8647,31.8336,31.8492,131100.0
2015-03-20 10:10:00,41.02,41.12,41.01,41.09,250900.0,31.8492,31.9268,31.8414,31.9035,250900.0
2015-03-20 10:20:00,41.09,41.24,41.08,41.17,163700.0,31.9035,32.02,31.8957,31.9656,163700.0
2015-03-20 10:30:00,41.17,41.26,41.16,41.25,183000.0,31.9656,32.0355,31.9579,32.0277,183000.0
2015-03-20 10:40:00,41.25,41.35,41.24,41.26,164300.0,32.0277,32.1054,32.02,32.0355,164300.0
2015-03-20 10:50:00,41.27,41.32,41.26,41.26,39900.0,32.0433,32.0821,32.0355,32.0355,39900.0
2015-03-20 11:00:00,41.25,41.29,41.22,41.22,88300.0,32.0277,32.0588,32.0044,32.0044,88300.0
2015-03-20 11:10:00,41.23,41.24,41.18,41.19,34500.0,32.0122,32.02,31.9734,31.9811,34500.0
2015-03-20 11:20:00,41.2,41.25,41.19,41.24,22300.0,31.9889,32.0277,31.9811,32.02,22300.0
2015-03-20 11:30:00,41.24,41.24,41.21,41.23,15300.0,32.02,32.02,31.9967,32.0122,15300.0
2015-03-20 11:40:00,41.24,41.33,41.23,41.32,49000.0,32.02,32.0898,32.0122,32.0821,49000.0
2015-03-20 11:50:00,41.32,41.37,41.32,41.37,63300.0,32.0821,32.1209,32.0821,32.1209,63300.0
2015-03-20 12:00:00,41.36,41.38,41.32,41.33,83100.0,32.1131,32.1287,32.0821,32.0898,83100.0
2015-03-20 12:10:00,41.33,41.35,41.32,41.35,36800.0,32.0898,32.1054,32.0821,32.1054,36800.0
2015-03-20 12:20:00,41.35,41.35,41.29,41.32,57400.0,32.1054,32.1054,32.0588,32.0821,57400.0
2015-03-20 12:30:00,41.33,41.38,41.32,41.36,25900.0,32.0898,32.1287,32.0821,32.1131,25900.0
2015-03-20 12:40:00,41.36,41.38,41.35,41.38,44200.0,32.1131,32.1287,32.1054,32.1287,44200.0
2015-03-20 12:50:00,41.38,41.39,41.34,41.36,34000.0,32.1287,32.1364,32.0976,32.1131,34000.0
2015-03-20 13:00:00,41.36,41.36,41.33,41.34,53600.0,32.1131,32.1131,32.0898,32.0976,53600.0
2015-03-20 13:10:00,41.34,41.38,41.34,41.34,72400.0,32.0976,32.1287,32.0976,32.0976,72400.0
2015-03-20 13:20:00,41.34,41.34,41.27,41.27,46800.0,32.0976,32.0976,32.0433,32.0433,46800.0
2015-03-20 13:30:00,41.27,41.28,41.25,41.25,70600.0,32.0433,32.051,32.0277,32.0277,70600.0
2015-03-20 13:40:00,41.25,41.28,41.24,41.25,58000.0,32.0277,32.051,32.02,32.0277,58000.0
2015-03-20 13:50:00,41.25,41.28,41.24,41.27,19800.0,32.0277,32.051,32.02,32.0433,19800.0
2015-03-20 14:00:00,41.28,41.28,41.23,41.26,41800.0,32.051,32.051,32.0122,32.0355,41800.0
2015-03-20 14:10:00,41.27,41.3,41.26,41.3,48500.0,32.0433,32.0666,32.0355,32.0666,48500.0
2015-03-20 14:20:00,41.3,41.3,41.26,41.3,62700.0,32.0666,32.0666,32.0355,32.0666,62700.0
2015-03-20 14:30:00,41.3,41.36,41.3,41.33,33600.0,32.0666,32.1131,32.0666,32.0898,33600.0
2015-03-20 14:40:00,41.33,41.33,41.29,41.3,47900.0,32.0898,32.0898,32.0588,32.0666,47900.0
2015-03-20 14:50:00,41.31,41.35,41.31,41.34,53400.0,32.0743,32.1054,32.0743,32.0976,53400.0
2015-03-20 15:00:00,41.35,41.35,41.31,41.31,77600.0,32.1054,32.1054,32.0743,32.0743,77600.0
2015-03-20 15:10:00,41.31,41.32,41.27,41.27,101500.0,32.0743,32.0821,32.0433,32.0433,101500.0
2015-03-20 15:20:00,41.28,41.29,41.25,41.29,93200.0,32.051,32.0588,32.0277,32.0588,93200.0
2015-03-20 15:30:00,41.29,41.34,41.29,41.34,89300.0,32.0588,32.0976,32.0588,32.0976,89300.0
2015-03-20 15:40:00,41.34,41.35,41.32,41.35,137800.0,32.0976,32.1054,32.0821,32.1054,137800.0
2015-03-20 15:50:00,41.35,41.41,41.35,41.36,461500.0,32.1054,32.152,32.1054,32.1131,461500.0
2015-03-23 09:30:00,41.34,41.52,41.17,41.5,190200.0,32.0976,32.2374,31.9656,32.2218,190200.0
2015-03-23 09:40:00,41.5,41.52,41.32,41.34,332400.0,32.2218,32.2374,32.0821,32.0976,332400.0
2015-03-23 09:50:00,41.34,41.35,41.21,41.24,161700.0,32.0976,32.1054,31.9967,32.02,161700.0
2015-03-23 10:00:00,41.24,41.25,41.18,41.18,140300.0,32.02,32.0277,31.9734,31.9734,140300.0
2015-03-23 10:10:00,41.19,41.2,41.09,41.14,211500.0,31.9811,31.9889,31.9035,31.9423,211500.0
2015-03-23 10:20:00,41.14,41.16,41.08,41.09,117300.0,31.9423,31.9579,31.8957,31.9035,117300.0
2015-03-23 10:30:00,41.08,41.09,40.97,41.02,112200.0,31.8957,31.9035,31.8103,31.8492,112200.0
2015-03-23 10:40:00,41.03,41.09,41.03,41.08,43200.0,31.8569,31.9035,31.8569,31.8957,43200.0
2015-03-23 10:50:00,41.08,41.13,41.07,41.13,47100.0,31.8957,31.9346,31.888,31.9346,47100.0
2015-03-23 11:00:00,41.13,41.13,41.05,41.08,39600.0,31.9346,31.9346,31.8724,31.8957,39600.0
2015-03-23 11:10:00,41.09,41.1,41.07,41.08,78800.0,31.9035,31.9113,31.888,31.8957,78800.0
2015-03-23 11:20:00,41.08,41.1,41.03,41.03,44400.0,31.8957,31.9113,31.8569,31.8569,44400.0
2015-03-23 11:30:00,41.03,41.03,40.97,41.03,30000.0,31.8569,31.8569,31.8103,31.8569,30000.0
2015-03-23 11:40:00,41.03,41.06,41.01,41.02,39600.0,31.8569,31.8802,31.8414,31.8492,39600.0
2015-03-23 11:50:00,41.01,41.03,40.98,41.03,79700.0,31.8414,31.8569,31.8181,31.8569,79700.0
2015-03-23 12:00:00,41.02,41.05,40.98,40.98,195800.0,31.8492,31.8724,31.8181,31.8181,195800.0
2015-03-23 12:10:00,40.98,40.99,40.92,40.95,166300.0,31.8181,31.8259,31.7715,31.7948,166300.0
2015-03-23 12:20:00,40.95,40.98,40.94,40.97,77100.0,31.7948,31.8181,31.787,31.8103,77100.0
2015-03-23 12:30:00,40.97,41.08,40.97,41.07,86600.0,31.8103,31.8957,31.8103,31.888,86600.0
2015-03-23 12:40:00,41.08,41.12,41.07,41.1,30700.0,31.8957,31.9268,31.888,31.9113,30700.0
2015-03-23 12:50:00,41.11,41.14,41.1,41.11,80500.0,31.919,31.9423,31.9113,31.919,80500.0
2015-03-23 13:00:00,41.11,41.11,41.1,41.11,90700.0,31.919,31.919,31.9113,31.919,90700.0
2015-03-23 13:10:00,41.11,41.15,41.1,41.14,27100.0,31.919,31.9501,31.9113,31.9423,27100.0
2015-03-23 13:20:00,41.13,41.15,41.12,41.14,12400.0,31.9346,31.9501,31.9268,31.9423,12400.0
2015-03-23 13:30:00,41.13,41.15,41.12,41.15,16000.0,31.9346,31.9501,31.9268,31.9501,16000.0
2015-03-23 13:40:00,41.16,41.17,41.14,41.16,12200.0,31.9579,31.9656,31.9423,31.9579,12200.0
2015-03-23 13:50:00,41.16,41.19,41.15,41.18,16200.0,31.9579,31.9811,31.9501,31.9734,16200.0
2015-03-23 14:00:00,41.18,41.22,41.16,41.22,26300.0,31.9734,32.0044,31.9579,32.0044,26300.0
2015-03-23 14:10:00,41.23,41.25,41.17,41.18,66700.0,32.0122,32.0277,31.9656,31.9734,66700.0
2015-03-23 14:20:00,41.18,41.24,41.18,41.22,11900.0,31.9734,32.02,31.9734,32.0044,11900.0
2015-03-23 14:30:00,41.22,41.22,41.18,41.2,16200.0,32.0044,32.0044,31.9734,31.9889,16200.0
2015-03-23 14:40:00,41.19,41.21,41.18,41.18,41000.0,31.9811,31.9967,31.9734,31.9734,41000.0
2015-03-23 14:50:00,41.18,41.22,41.17,41.2,45900.0,31.9734,32.0044,31.9656,31.9889,45900.0
2015-03-23 15:00:00,41.2,41.2,41.16,41.2,78400.0,31.9889,31.9889,31.9579,31.9889,78400.0
2015-03-23 15:10:00,41.19,41.2,41.13,41.14,53200.0,31.9811,31.9889,31.9346,31.9423,53200.0
2015-03-23 15:20:00,41.14,41.15,41.12,41.13,85000.0,31.9423,31.9501,31.9268,31.9346,85000.0
2015-03-23 15:30:00,41.14,41.18,41.14,41.18,103200.0,31.9423,31.9734,31.9423,31.9734,103200.0
2015-03-23 15:40:00,41.19,41.2,41.14,41.14,83900.0,31.9811,31.9889,31.9423,31.9423,83900.0
2015-03-23 15:50:00,41.14,41.14,41.08,41.09,231200.0,31.9423,31.9423,31.8957,31.9035,231200.0
2015-03-24 09:30:00,41.07,41.09,40.9,40.96,111400.0,31.888,31.9035,31.756,31.8026,111400.0
2015-03-24 09:40:00,40.96,40.96,40.79,40.87,133000.0,31.8026,31.8026,31.6706,31.7327,133000.0
2015-03-24 09:50:00,40.87,40.92,40.83,40.86,107300.0,31.7327,31.7715,31.7016,31.7249,107300.0
2015-03-24 10:00:00,40.87,40.96,40.83,40.95,142700.0,31.7327,31.8026,31.7016,31.7948,142700.0
2015-03-24 10:10:00,40.94,41.06,40.91,41.05,153900.0,31.787,31.8802,31.7637,31.8724,153900.0
2015-03-24 10:20:00,41.06,41.1,40.97,41.07,314400.0,31.8802,31.9113,31.8103,31.888,314400.0
2015-03-24 10:30:00,41.08,41.1,41.0,41.01,70600.0,31.8957,31.9113,31.8336,31.8414,70600.0
2015-03-24 10:40:00,41.02,41.04,40.96,40.98,45800.0,31.8492,31.8647,31.8026,31.8181,45800.0
2015-03-24 10:50:00,40.99,41.06,40.99,41.04,57900.0,31.8259,31.8802,31.8259,31.8647,57900.0
2015-03-24 11:00:00,41.04,41.13,41.0,41.13,103800.0,31.8647,31.9346,31.8336,31.9346,103800.0
2015-03-24 11:10:00,41.13,41.17,41.12,41.15,60000.0,31.9346,31.9656,31.9268,31.9501,60000.0
2015-03-24 11:20:00,41.15,41.15,41.06,41.08,55700.0,31.9501,31.9501,31.8802,31.8957,55700.0
2015-03-24 11:30:00,41.08,41.1,41.07,41.09,59000.0,31.8957,31.9113,31.888,31.9035,59000.0
2015-03-24 11:40:00,41.09,41.11,41.06,41.09,88900.0,31.9035,31.919,31.8802,31.9035,88900.0
2015-03-24 11:50:00,41.09,41.1,41.07,41.07,28700.0,31.9035,31.9113,31.888,31.888,28700.0
2015-03-24 12:00:00,41.06,41.09,41.04,41.07,29900.0,31.8802,31.9035,31.8647,31.888,29900.0
2015-03-24 12:10:00,41.07,41.08,41.0,41.05,82200.0,31.888,31.8957,31.8336,31.8724,82200.0
2015-03-24 12:20:00,41.06,41.06,41.01,41.05,26300.0,31.8802,31.8802,31.8414,31.8724,26300.0
2015-03-24 12:30:00,41.06,41.07,40.95,40.97,146500.0,31.8802,31.888,31.7948,31.8103,146500.0
2015-03-24 12:40:00,40.97,41.0,40.94,40.94,62100.0,31.8103,31.8336,31.787,31.787,62100.0
2015-03-24 12:50:00,40.93,40.97,40.93,40.94,20900.0,31.7793,31.8103,31.7793,31.787,20900.0
2015-03-24 13:00:00,40.93,41.0,40.93,40.97,41100.0,31.7793,31.8336,31.7793,31.8103,41100.0
2015-03-24 13:10:00,40.97,40.99,40.94,40.97,17200.0,31.8103,31.8259,31.787,31.8103,17200.0
2015-03-24 13:20:00,40.96,40.98,40.9,40.95,68400.0,31.8026,31.8181,31.756,31.7948,68400.0
2015-03-24 13:30:00,40.94,40.96,40.93,40.94,19800.0,31.787,31.8026,31.7793,31.787,19800.0
2015-03-24 13:40:00,40.94,40.97,40.93,40.95,11600.0,31.787,31.8103,31.7793,31.7948,11600.0
2015-03-24 13:50:00,40.95,40.98,40.95,40.96,17600.0,31.7948,31.8181,31.7948,31.8026,17600.0
2015-03-24 14:00:00,40.96,40.99,40.95,40.99,11100.0,31.8026,31.8259,31.7948,31.8259,11100.0
2015-03-24 14:10:00,41.0,41.01,40.97,40.97,23000.0,31.8336,31.8414,31.8103,31.8103,23000.0
2015-03-24 14:20:00,40.97,40.99,40.95,40.98,126300.0,31.8103,31.8259,31.7948,31.8181,126300.0
2015-03-24 14:30:00,40.98,41.0,40.95,40.99,50700.0,31.8181,31.8336,31.7948,31.8259,50700.0
2015-03-24 14:40:00,40.98,41.0,40.96,40.98,94800.0,31.8181,31.8336,31.8026,31.8181,94800.0
2015-03-24 14:50:00,40.98,41.01,40.96,41.0,44000.0,31.8181,31.8414,31.8026,31.8336,44000.0
2015-03-24 15:00:00,40.99,41.03,40.98,41.02,94400.0,31.8259,31.8569,31.8181,31.8492,94400.0
2015-03-24 15:10:00,41.01,41.05,41.01,41.04,43700.0,31.8414,31.8724,31.8414,31.8647,43700.0
2015-03-24 15:20:00,41.05,41.05,40.95,40.95,120800.0,31.8724,31.8724,31.7948,31.7948,120800.0
2015-03-24 15:30:00,40.95,40.97,40.94,40.95,114500.0,31.7948,31.8103,31.787,31.7948,114500.0
2015-03-24 15:40:00,40.96,40.98,40.92,40.92,103800.0,31.8026,31.8181,31.7715,31.7715,103800.0
2015-03-24 15:50:00,40.92,40.96,40.9,40.9,425900.0,31.7715,31.8026,31.756,31.756,425900.0
2015-03-25 09:30:00,40.99,41.01,40.62,40.64,243000.0,31.8259,31.8414,31.5386,31.5541,243000.0
2015-03-25 09:40:00,40.64,40.71,40.59,40.7,117000.0,31.5541,31.6085,31.5153,31.6007,117000.0
2015-03-25 09:50:00,40.7,40.82,40.7,40.81,61200.0,31.6007,31.6939,31.6007,31.6861,61200.0
2015-03-25 10:00:00,40.8,40.89,40.79,40.87,42100.0,31.6783,31.7482,31.6706,31.7327,42100.0
2015-03-25 10:10:00,40.87,40.87,40.82,40.87,40400.0,31.7327,31.7327,31.6939,31.7327,40400.0
2015-03-25 10:20:00,40.87,40.9,40.83,40.84,56400.0,31.7327,31.756,31.7016,31.7094,56400.0
2015-03-25 10:30:00,40.83,40.83,40.79,40.81,25700.0,31.7016,31.7016,31.6706,31.6861,25700.0
2015-03-25 10:40:00,40.8,40.8,40.74,40.77,25300.0,31.6783,31.6783,31.6318,31.655,25300.0
2015-03-25 10:50:00,40.78,40.8,40.76,40.79,19900.0,31.6628,31.6783,31.6473,31.6706,19900.0
2015-03-25 11:00:00,40.79,40.82,40.75,40.76,27200.0,31.6706,31.6939,31.6395,31.6473,27200.0
2015-03-25 11:10:00,40.77,40.78,40.71,40.74,80000.0,31.655,31.6628,31.6085,31.6318,80000.0
2015-03-25 11:20:00,40.74,40.77,40.71,40.75,22100.0,31.6318,31.655,31.6085,31.6395,22100.0
2015-03-25 11:30:00,40.75,40.78,40.71,40.71,51500.0,31.6395,31.6628,31.6085,31.6085,51500.0
2015-03-25 11:40:00,40.71,40.73,40.64,40.69,122200.0,31.6085,31.624,31.5541,31.5929,122200.0
2015-03-25 11:50:00,40.68,40.69,40.62,40.66,86200.0,31.5852,31.5929,31.5386,31.5696,86200.0
2015-03-25 12:00:00,40.66,40.66,40.57,40.58,94100.0,31.5696,31.5696,31.4998,31.5075,94100.0
2015-03-25 12:10:00,40.58,40.61,40.57,40.59,48100.0,31.5075,31.5308,31.4998,31.5153,48100.0
2015-03-25 12:20:00,40.58,40.58,40.5,40.53,59100.0,31.5075,31.5075,31.4454,31.4687,59100.0
2015-03-25 12:30:00,40.53,40.53,40.49,40.52,55000.0,31.4687,31.4687,31.4376,31.4609,55000.0
2015-03-25 12:40:00,40.51,40.51,40.44,40.48,61700.0,31.4532,31.4532,31.3988,31.4299,61700.0
2015-03-25 12:50:00,40.48,40.54,40.46,40.53,125800.0,31.4299,31.4765,31.4144,31.4687,125800.0
2015-03-25 13:00:00,40.53,40.56,40.52,40.54,169500.0,31.4687,31.492,31.4609,31.4765,169500.0
2015-03-25 13:10:00,40.54,40.55,40.5,40.52,370700.0,31.4765,31.4842,31.4454,31.4609,370700.0
2015-03-25 13:20:00,40.52,40.57,40.5,40.57,62000.0,31.4609,31.4998,31.4454,31.4998,62000.0
2015-03-25 13:30:00,40.57,40.61,40.56,40.61,153800.0,31.4998,31.5308,31.492,31.5308,153800.0
2015-03-25 13:40:00,40.61,40.63,40.59,40.61,101200.0,31.5308,31.5463,31.5153,31.5308,101200.0
2015-03-25 13:50:00,40.61,40.62,40.58,40.58,51900.0,31.5308,31.5386,31.5075,31.5075,51900.0
2015-03-25 14:00:00,40.58,40.61,40.53,40.55,86600.0,31.5075,31.5308,31.4687,31.4842,86600.0
2015-03-25 14:10:00,40.54,40.55,40.51,40.52,147000.0,31.4765,31.4842,31.4532,31.4609,147000.0
2015-03-25 14:20:00,40.52,40.52,40.48,40.49,40500.0,31.4609,31.4609,31.4299,31.4376,40500.0
2015-03-25 14:30:00,40.49,40.49,40.45,40.46,39500.0,31.4376,31.4376,31.4066,31.4144,39500.0
2015-03-25 14:40:00,40.46,40.47,40.42,40.44,31100.0,31.4144,31.4221,31.3833,31.3988,31100.0
2015-03-25 14:50:00,40.44,40.48,40.42,40.42,76900.0,31.3988,31.4299,31.3833,31.3833,76900.0
2015-03-25 15:00:00,40.43,40.43,40.31,40.32,325100.0,31.3911,31.3911,31.2979,31.3057,325100.0
2015-03-25 15:10:00,40.32,40.36,40.32,40.34,69300.0,31.3057,31.3367,31.3057,31.3212,69300.0
2015-03-25 15:20:00,40.33,40.34,40.24,40.26,398700.0,31.3134,31.3212,31.2435,31.2591,398700.0
2015-03-25 15:30:00,40.26,40.26,40.23,40.25,211600.0,31.2591,31.2591,31.2358,31.2513,211600.0
2015-03-25 15:40:00,40.25,40.28,40.21,40.23,267500.0,31.2513,31.2746,31.2202,31.2358,267500.0
2015-03-25 15:50:00,40.22,40.28,40.19,40.24,256500.0,31.228,31.2746,31.2047,31.2435,256500.0
2015-03-26 09:30:00,40.14,40.22,39.88,40.01,678200.0,31.1659,31.228,30.964,31.065,678200.0
2015-03-26 09:40:00,40.02,40.12,39.96,40.02,410700.0,31.0727,31.1504,31.0261,31.0727,410700.0
2015-03-26 09:50:00,40.03,40.07,39.97,40.02,149900.0,31.0805,31.1115,31.0339,31.0727,149900.0
2015-03-26 10:00:00,40.03,40.1,39.99,40.0,333100.0,31.0805,31.1348,31.0494,31.0572,333100.0
2015-03-26 10:10:00,39.99,40.0,39.79,39.82,548200.0,31.0494,31.0572,30.8941,30.9174,548200.0
2015-03-26 10:20:00,39.81,39.95,39.81,39.93,440300.0,30.9097,31.0184,30.9097,31.0028,440300.0
2015-03-26 10:30:00,39.93,40.03,39.91,39.98,180900.0,31.0028,31.0805,30.9873,31.0417,180900.0
2015-03-26 10:40:00,39.98,40.04,39.96,40.02,77900.0,31.0417,31.0883,31.0261,31.0727,77900.0
2015-03-26 10:50:00,40.02,40.17,40.0,40.17,117200.0,31.0727,31.1892,31.0572,31.1892,117200.0
2015-03-26 11:00:00,40.17,40.2,40.15,40.2,360500.0,31.1892,31.2125,31.1737,31.2125,360500.0
2015-03-26 11:10:00,40.2,40.2,40.12,40.12,164500.0,31.2125,31.2125,31.1504,31.1504,164500.0
2015-03-26 11:20:00,40.13,40.2,40.11,40.2,75100.0,31.1581,31.2125,31.1426,31.2125,75100.0
2015-03-26 11:30:00,40.2,40.28,40.19,40.27,245600.0,31.2125,31.2746,31.2047,31.2668,245600.0
2015-03-26 11:40:00,40.26,40.29,40.26,40.28,70800.0,31.2591,31.2824,31.2591,31.2746,70800.0
2015-03-26 11:50:00,40.27,40.37,40.25,40.37,45400.0,31.2668,31.3445,31.2513,31.3445,45400.0
2015-03-26 12:00:00,40.38,40.39,40.33,40.36,78800.0,31.3522,31.36,31.3134,31.3367,78800.0
2015-03-26 12:10:00,40.36,40.36,40.31,40.33,39000.0,31.3367,31.3367,31.2979,31.3134,39000.0
2015-03-26 12:20:00,40.33,40.34,40.24,40.25,151800.0,31.3134,31.3212,31.2435,31.2513,151800.0
2015-03-26 12:30:00,40.25,40.28,40.23,40.28,90700.0,31.2513,31.2746,31.2358,31.2746,90700.0
2015-03-26 12:40:00,40.28,40.34,40.27,40.33,80800.0,31.2746,31.3212,31.2668,31.3134,80800.0
2015-03-26 12:50:00,40.34,40.36,40.33,40.34,22000.0,31.3212,31.3367,31.3134,31.3212,22000.0
2015-03-26 13:00:00,40.34,40.36,40.32,40.34,131400.0,31.3212,31.3367,31.3057,31.3212,131400.0
2015-03-26 13:10:00,40.35,40.36,40.3,40.34,280100.0,31.3289,31.3367,31.2901,31.3212,280100.0
2015-03-26 13:20:00,40.35,40.41,40.34,40.4,124800.0,31.3289,31.3755,31.3212,31.3678,124800.0
2015-03-26 13:30:00,40.4,40.45,40.37,40.39,187900.0,31.3678,31.4066,31.3445,31.36,187900.0
2015-03-26 13:40:00,40.4,40.46,40.39,40.46,149900.0,31.3678,31.4144,31.36,31.4144,149900.0
2015-03-26 13:50:00,40.45,40.49,40.45,40.47,112900.0,31.4066,31.4376,31.4066,31.4221,112900.0
2015-03-26 14:00:00,40.47,40.48,40.4,40.41,97900.0,31.4221,31.4299,31.3678,31.3755,97900.0
2015-03-26 14:10:00,40.41,40.46,40.4,40.45,49600.0,31.3755,31.4144,31.3678,31.4066,49600.0
2015-03-26 14:20:00,40.45,40.47,40.42,40.42,88500.0,31.4066,31.4221,31.3833,31.3833,88500.0
2015-03-26 14:30:00,40.42,40.45,40.4,40.42,86800.0,31.3833,31.4066,31.3678,31.3833,86800.0
2015-03-26 14:40:00,40.42,40.45,40.41,40.41,56600.0,31.3833,31.4066,31.3755,31.3755,56600.0
2015-03-26 14:50:00,40.41,40.42,40.38,40.38,110200.0,31.3755,31.3833,31.3522,31.3522,110200.0
2015-03-26 15:00:00,40.39,40.45,40.38,40.45,78200.0,31.36,31.4066,31.3522,31.4066,78200.0
2015-03-26 15:10:00,40.45,40.47,40.43,40.44,127800.0,31.4066,31.4221,31.3911,31.3988,127800.0
2015-03-26 15:20:00,40.43,40.48,40.42,40.46,89300.0,31.3911,31.4299,31.3833,31.4144,89300.0
2015-03-26 15:30:00,40.46,40.55,40.46,40.52,166400.0,31.4144,31.4842,31.4144,31.4609,166400.0
2015-03-26 15:40:00,40.51,40.53,40.47,40.48,189800.0,31.4532,31.4687,31.4221,31.4299,189800.0
2015-03-26 15:50:00,40.48,40.51,40.45,40.5,524100.0,31.4299,31.4532,31.4066,31.4454,524100.0
2015-03-27 09:30:00,40.42,40.67,40.04,40.16,183100.0,31.3833,31.5774,31.0883,31.1814,183100.0
2015-03-27 09:40:00,40.14,40.22,40.01,40.22,77700.0,31.1659,31.228,31.065,31.228,77700.0
2015-03-27 09:50:00,40.22,40.3,40.16,40.28,88200.0,31.228,31.2901,31.1814,31.2746,88200.0
2015-03-27 10:00:00,40.27,40.35,40.23,40.24,101700.0,31.2668,31.3289,31.2358,31.2435,101700.0
2015-03-27 10:10:00,40.26,40.28,40.08,40.19,53600.0,31.2591,31.2746,31.1193,31.2047,53600.0
2015-03-27 10:20:00,40.2,40.21,40.17,40.2,24500.0,31.2125,31.2202,31.1892,31.2125,24500.0
2015-03-27 10:30:00,40.2,40.24,40.15,40.23,31700.0,31.2125,31.2435,31.1737,31.2358,31700.0
2015-03-27 10:40:00,40.23,40.26,40.21,40.26,17800.0,31.2358,31.2591,31.2202,31.2591,17800.0
2015-03-27 10:50:00,40.27,40.35,40.24,40.34,112300.0,31.2668,31.3289,31.2435,31.3212,112300.0
2015-03-27 11:00:00,40.33,40.34,40.29,40.32,48400.0,31.3134,31.3212,31.2824,31.3057,48400.0
2015-03-27 11:10:00,40.32,40.37,40.31,40.32,21000.0,31.3057,31.3445,31.2979,31.3057,21000.0
2015-03-27 11:20:00,40.31,40.34,40.25,40.26,14600.0,31.2979,31.3212,31.2513,31.2591,14600.0
2015-03-27 11:30:00,40.26,40.27,40.24,40.27,20100.0,31.2591,31.2668,31.2435,31.2668,20100.0
2015-03-27 11:40:00,40.27,40.27,40.21,40.24,19000.0,31.2668,31.2668,31.2202,31.2435,19000.0
2015-03-27 11:50:00,40.24,40.27,40.18,40.26,111500.0,31.2435,31.2668,31.197,31.2591,111500.0
2015-03-27 12:00:00,40.27,40.29,40.25,40.28,18200.0,31.2668,31.2824,31.2513,31.2746,18200.0
2015-03-27 12:10:00,40.28,40.29,40.22,40.22,24500.0,31.2746,31.2824,31.228,31.228,24500.0
2015-03-27 12:20:00,40.23,40.23,40.15,40.17,21100.0,31.2358,31.2358,31.1737,31.1892,21100.0
2015-03-27 12:30:00,40.17,40.23,40.17,40.21,13800.0,31.1892,31.2358,31.1892,31.2202,13800.0
2015-03-27 12:40:00,40.21,40.22,40.18,40.19,8200.0,31.2202,31.228,31.197,31.2047,8200.0
2015-03-27 12:50:00,40.19,40.23,40.19,40.23,6600.0,31.2047,31.2358,31.2047,31.2358,6600.0
2015-03-27 13:00:00,40.22,40.23,40.17,40.18,20400.0,31.228,31.2358,31.1892,31.197,20400.0
2015-03-27 13:10:00,40.17,40.2,40.15,40.2,14800.0,31.1892,31.2125,31.1737,31.2125,14800.0
2015-03-27 13:20:00,40.2,40.2,40.18,40.18,6400.0,31.2125,31.2125,31.197,31.197,6400.0
2015-03-27 13:30:00,40.18,40.2,40.18,40.2,17800.0,31.197,31.2125,31.197,31.2125,17800.0
2015-03-27 13:40:00,40.19,40.2,40.15,40.18,154500.0,31.2047,31.2125,31.1737,31.197,154500.0
2015-03-27 13:50:00,40.18,40.21,40.17,40.2,34700.0,31.197,31.2202,31.1892,31.2125,34700.0
2015-03-27 14:00:00,40.2,40.23,40.19,40.23,31100.0,31.2125,31.2358,31.2047,31.2358,31100.0
2015-03-27 14:10:00,40.23,40.27,40.21,40.23,62200.0,31.2358,31.2668,31.2202,31.2358,62200.0
2015-03-27 14:20:00,40.23,40.28,40.23,40.27,32500.0,31.2358,31.2746,31.2358,31.2668,32500.0
2015-03-27 14:30:00,40.28,40.28,40.24,40.24,37400.0,31.2746,31.2746,31.2435,31.2435,37400.0
2015-03-27 14:40:00,40.24,40.27,40.24,40.26,12900.0,31.2435,31.2668,31.2435,31.2591,12900.0
2015-03-27 14:50:00,40.27,40.28,40.27,40.27,3800.0,31.2668,31.2746,31.2668,31.2668,3800.0
2015-03-27 15:00:00,40.27,40.31,40.27,40.28,19700.0,31.2668,31.2979,31.2668,31.2746,19700.0
2015-03-27 15:10:00,40.28,40.28,40.24,40.25,23200.0,31.2746,31.2746,31.2435,31.2513,23200.0
2015-03-27 15:20:00,40.26,40.28,40.25,40.26,25000.0,31.2591,31.2746,31.2513,31.2591,25000.0
2015-03-27 15:30:00,40.26,40.3,40.24,40.28,93300.0,31.2591,31.2901,31.2435,31.2746,93300.0
2015-03-27 15:40:00,40.28,40.33,40.25,40.27,105400.0,31.2746,31.3134,31.2513,31.2668,105400.0
2015-03-27 15:50:00,40.28,40.33,40.28,40.3,153300.0,31.2746,31.3134,31.2746,31.2901,153300.0
2015-03-30 09:30:00,40.54,40.77,40.46,40.66,147500.0,31.4765,31.655,31.4144,31.5696,147500.0
2015-03-30 09:40:00,40.68,40.85,40.65,40.78,134100.0,31.5852,31.7172,31.5619,31.6628,134100.0
2015-03-30 09:50:00,40.82,40.84,40.75,40.83,44700.0,31.6939,31.7094,31.6395,31.7016,44700.0
2015-03-30 10:00:00,40.85,40.92,40.83,40.88,134100.0,31.7172,31.7715,31.7016,31.7405,134100.0
2015-03-30 10:10:00,40.88,40.91,40.82,40.82,161100.0,31.7405,31.7637,31.6939,31.6939,161100.0
2015-03-30 10:20:00,40.84,40.86,40.75,40.83,101200.0,31.7094,31.7249,31.6395,31.7016,101200.0
2015-03-30 10:30:00,40.84,40.88,40.79,40.85,37200.0,31.7094,31.7405,31.6706,31.7172,37200.0
2015-03-30 10:40:00,40.85,40.9,40.81,40.9,38400.0,31.7172,31.756,31.6861,31.756,38400.0
2015-03-30 10:50:00,40.91,40.95,40.9,40.94,83200.0,31.7637,31.7948,31.756,31.787,83200.0
2015-03-30 11:00:00,40.94,40.98,40.91,40.96,50900.0,31.787,31.8181,31.7637,31.8026,50900.0
2015-03-30 11:10:00,40.95,40.96,40.93,40.95,44300.0,31.7948,31.8026,31.7793,31.7948,44300.0
2015-03-30 11:20:00,40.93,40.93,40.9,40.9,18400.0,31.7793,31.7793,31.756,31.756,18400.0
2015-03-30 11:30:00,40.9,40.92,40.89,40.91,13500.0,31.756,31.7715,31.7482,31.7637,13500.0
2015-03-30 11:40:00,40.91,40.91,40.88,40.9,16900.0,31.7637,31.7637,31.7405,31.756,16900.0
2015-03-30 11:50:00,40.89,40.93,40.88,40.92,18300.0,31.7482,31.7793,31.7405,31.7715,18300.0
2015-03-30 12:00:00,40.91,40.96,40.9,40.95,13900.0,31.7637,31.8026,31.756,31.7948,13900.0
2015-03-30 12:10:00,40.94,41.02,40.93,41.02,20800.0,31.787,31.8492,31.7793,31.8492,20800.0
2015-03-30 12:20:00,41.02,41.03,41.0,41.0,9700.0,31.8492,31.8569,31.8336,31.8336,9700.0
2015-03-30 12:30:00,41.0,41.02,40.99,41.01,18700.0,31.8336,31.8492,31.8259,31.8414,18700.0
2015-03-30 12:40:00,41.02,41.09,41.02,41.09,96200.0,31.8492,31.9035,31.8492,31.9035,96200.0
2015-03-30 12:50:00,41.08,41.1,41.05,41.1,24400.0,31.8957,31.9113,31.8724,31.9113,24400.0
2015-03-30 13:00:00,41.11,41.16,41.1,41.15,71400.0,31.919,31.9579,31.9113,31.9501,71400.0
2015-03-30 13:10:00,41.15,41.17,41.13,41.15,65400.0,31.9501,31.9656,31.9346,31.9501,65400.0
2015-03-30 13:20:00,41.14,41.18,41.14,41.16,56900.0,31.9423,31.9734,31.9423,31.9579,56900.0
2015-03-30 13:30:00,41.16,41.19,41.14,41.18,19200.0,31.9579,31.9811,31.9423,31.9734,19200.0
2015-03-30 13:40:00,41.18,41.18,41.13,41.13,21300.0,31.9734,31.9734,31.9346,31.9346,21300.0
2015-03-30 13:50:00,41.13,41.15,41.07,41.08,63400.0,31.9346,31.9501,31.888,31.8957,63400.0
2015-03-30 14:00:00,41.08,41.15,41.08,41.12,55000.0,31.8957,31.9501,31.8957,31.9268,55000.0
2015-03-30 14:10:00,41.13,41.14,41.09,41.1,72500.0,31.9346,31.9423,31.9035,31.9113,72500.0
2015-03-30 14:20:00,41.11,41.12,41.09,41.1,20300.0,31.919,31.9268,31.9035,31.9113,20300.0
2015-03-30 14:30:00,41.11,41.15,41.1,41.15,16600.0,31.919,31.9501,31.9113,31.9501,16600.0
2015-03-30 14:40:00,41.15,41.17,41.14,41.16,13600.0,31.9501,31.9656,31.9423,31.9579,13600.0
2015-03-30 14:50:00,41.17,41.17,41.15,41.16,102900.0,31.9656,31.9656,31.9501,31.9579,102900.0
2015-03-30 15:00:00,41.16,41.17,41.09,41.09,110400.0,31.9579,31.9656,31.9035,31.9035,110400.0
2015-03-30 15:10:00,41.09,41.11,41.08,41.11,48900.0,31.9035,31.919,31.8957,31.919,48900.0
2015-03-30 15:20:00,41.1,41.1,41.05,41.07,26100.0,31.9113,31.9113,31.8724,31.888,26100.0
2015-03-30 15:30:00,41.06,41.07,41.04,41.06,20700.0,31.8802,31.888,31.8647,31.8802,20700.0
2015-03-30 15:40:00,41.06,41.08,41.0,41.01,66900.0,31.8802,31.8957,31.8336,31.8414,66900.0
2015-03-30 15:50:00,41.01,41.05,40.97,40.99,168100.0,31.8414,31.8724,31.8103,31.8259,168100.0
2015-03-31 09:30:00,40.75,40.91,40.63,40.81,210900.0,31.6395,31.7637,31.5463,31.6861,210900.0
2015-03-31 09:40:00,40.81,40.82,40.73,40.73,191400.0,31.6861,31.6939,31.624,31.624,191400.0
2015-03-31 09:50:00,40.73,40.81,40.69,40.78,119600.0,31.624,31.6861,31.5929,31.6628,119600.0
2015-03-31 10:00:00,40.78,40.8,40.73,40.76,94600.0,31.6628,31.6783,31.624,31.6473,94600.0
2015-03-31 10:10:00,40.77,40.8,40.74,40.78,51200.0,31.655,31.6783,31.6318,31.6628,51200.0
2015-03-31 10:20:00,40.77,40.79,40.75,40.76,83600.0,31.655,31.6706,31.6395,31.6473,83600.0
2015-03-31 10:30:00,40.76,40.82,40.75,40.81,81400.0,31.6473,31.6939,31.6395,31.6861,81400.0
2015-03-31 10:40:00,40.82,40.89,40.81,40.85,120900.0,31.6939,31.7482,31.6861,31.7172,120900.0
2015-03-31 10:50:00,40.85,40.85,40.81,40.81,25600.0,31.7172,31.7172,31.6861,31.6861,25600.0
2015-03-31 11:00:00,40.81,40.85,40.81,40.85,28400.0,31.6861,31.7172,31.6861,31.7172,28400.0
2015-03-31 11:10:00,40.85,40.89,40.85,40.88,38700.0,31.7172,31.7482,31.7172,31.7405,38700.0
2015-03-31 11:20:00,40.89,40.89,40.83,40.83,79100.0,31.7482,31.7482,31.7016,31.7016,79100.0
2015-03-31 11:30:00,40.83,40.83,40.76,40.77,38900.0,31.7016,31.7016,31.6473,31.655,38900.0
2015-03-31 11:40:00,40.78,40.8,40.74,40.79,168500.0,31.6628,31.6783,31.6318,31.6706,168500.0
2015-03-31 11:50:00,40.8,40.88,40.8,40.87,63700.0,31.6783,31.7405,31.6783,31.7327,63700.0
2015-03-31 12:00:00,40.87,40.87,40.83,40.84,29300.0,31.7327,31.7327,31.7016,31.7094,29300.0
2015-03-31 12:10:00,40.84,40.85,40.81,40.84,11900.0,31.7094,31.7172,31.6861,31.7094,11900.0
2015-03-31 12:20:00,40.84,40.86,40.82,40.85,25000.0,31.7094,31.7249,31.6939,31.7172,25000.0
2015-03-31 12:30:00,40.84,40.85,40.83,40.84,73700.0,31.7094,31.7172,31.7016,31.7094,73700.0
2015-03-31 12:40:00,40.85,40.85,40.82,40.82,29600.0,31.7172,31.7172,31.6939,31.6939,29600.0
2015-03-31 12:50:00,40.82,40.84,40.8,40.84,98600.0,31.6939,31.7094,31.6783,31.7094,98600.0
2015-03-31 13:00:00,40.84,40.85,40.81,40.84,30500.0,31.7094,31.7172,31.6861,31.7094,30500.0
2015-03-31 13:10:00,40.83,40.85,40.82,40.84,18300.0,31.7016,31.7172,31.6939,31.7094,18300.0
2015-03-31 13:20:00,40.84,40.84,40.77,40.77,274100.0,31.7094,31.7094,31.655,31.655,274100.0
2015-03-31 13:30:00,40.77,40.83,40.77,40.81,459100.0,31.655,31.7016,31.655,31.6861,459100.0
2015-03-31 13:40:00,40.81,40.83,40.75,40.76,17400.0,31.6861,31.7016,31.6395,31.6473,17400.0
2015-03-31 13:50:00,40.75,40.76,40.71,40.73,60600.0,31.6395,31.6473,31.6085,31.624,60600.0
2015-03-31 14:00:00,40.74,40.78,40.74,40.78,48100.0,31.6318,31.6628,31.6318,31.6628,48100.0
2015-03-31 14:10:00,40.78,40.79,40.76,40.78,14500.0,31.6628,31.6706,31.6473,31.6628,14500.0
2015-03-31 14:20:00,40.77,40.79,40.76,40.77,14700.0,31.655,31.6706,31.6473,31.655,14700.0
2015-03-31 14:30:00,40.76,40.78,40.75,40.78,21800.0,31.6473,31.6628,31.6395,31.6628,21800.0
2015-03-31 14:40:00,40.77,40.8,40.75,40.79,16700.0,31.655,31.6783,31.6395,31.6706,16700.0
2015-03-31 14:50:00,40.8,40.81,40.78,40.78,10800.0,31.6783,31.6861,31.6628,31.6628,10800.0
2015-03-31 15:00:00,40.78,40.79,40.69,40.71,58600.0,31.6628,31.6706,31.5929,31.6085,58600.0
2015-03-31 15:10:00,40.71,40.72,40.67,40.67,34600.0,31.6085,31.6162,31.5774,31.5774,34600.0
2015-03-31 15:20:00,40.68,40.69,40.64,40.65,34200.0,31.5852,31.5929,31.5541,31.5619,34200.0
2015-03-31 15:30:00,40.65,40.73,40.62,40.72,194100.0,31.5619,31.624,31.5386,31.6162,194100.0
2015-03-31 15:40:00,40.72,40.82,40.72,40.8,130400.0,31.6162,31.6939,31.6162,31.6783,130400.0
2015-03-31 15:50:00,40.81,40.92,40.81,40.83,171300.0,31.6861,31.7715,31.6861,31.7016,171300.0
2015-04-01 09:30:00,40.57,40.83,40.46,40.47,324800.0,31.4998,31.7016,31.4144,31.4221,324800.0
2015-04-01 09:40:00,40.45,40.49,40.37,40.41,238800.0,31.4066,31.4376,31.3445,31.3755,238800.0
2015-04-01 09:50:00,40.41,40.49,40.38,40.46,60500.0,31.3755,31.4376,31.3522,31.4144,60500.0
2015-04-01 10:00:00,40.45,40.54,40.43,40.49,152900.0,31.4066,31.4765,31.3911,31.4376,152900.0
2015-04-01 10:10:00,40.49,40.58,40.45,40.56,109500.0,31.4376,31.5075,31.4066,31.492,109500.0
2015-04-01 10:20:00,40.57,40.63,40.57,40.61,62000.0,31.4998,31.5463,31.4998,31.5308,62000.0
2015-04-01 10:30:00,40.62,40.64,40.56,40.57,66300.0,31.5386,31.5541,31.492,31.4998,66300.0
2015-04-01 10:40:00,40.58,40.79,40.57,40.79,83100.0,31.5075,31.6706,31.4998,31.6706,83100.0
2015-04-01 10:50:00,40.8,40.85,40.76,40.78,49600.0,31.6783,31.7172,31.6473,31.6628,49600.0
2015-04-01 11:00:00,40.77,40.81,40.77,40.8,28900.0,31.655,31.6861,31.655,31.6783,28900.0
2015-04-01 11:10:00,40.8,40.84,40.79,40.83,22800.0,31.6783,31.7094,31.6706,31.7016,22800.0
2015-04-01 11:20:00,40.84,40.84,40.76,40.77,22900.0,31.7094,31.7094,31.6473,31.655,22900.0
2015-04-01 11:30:00,40.77,40.78,40.69,40.71,19000.0,31.655,31.6628,31.5929,31.6085,19000.0
2015-04-01 11:40:00,40.71,40.71,40.66,40.69,41500.0,31.6085,31.6085,31.5696,31.5929,41500.0
2015-04-01 11:50:00,40.69,40.69,40.61,40.61,69100.0,31.5929,31.5929,31.5308,31.5308,69100.0
2015-04-01 12:00:00,40.61,40.62,40.56,40.58,13100.0,31.5308,31.5386,31.492,31.5075,13100.0
2015-04-01 12:10:00,40.59,40.59,40.44,40.46,32300.0,31.5153,31.5153,31.3988,31.4144,32300.0
2015-04-01 12:20:00,40.46,40.48,40.38,40.47,42100.0,31.4144,31.4299,31.3522,31.4221,42100.0
2015-04-01 12:30:00,40.47,40.51,40.44,40.51,28800.0,31.4221,31.4532,31.3988,31.4532,28800.0
2015-04-01 12:40:00,40.51,40.54,40.5,40.51,16000.0,31.4532,31.4765,31.4454,31.4532,16000.0
2015-04-01 12:50:00,40.52,40.58,40.52,40.54,36300.0,31.4609,31.5075,31.4609,31.4765,36300.0
2015-04-01 13:00:00,40.54,40.54,40.47,40.5,17300.0,31.4765,31.4765,31.4221,31.4454,17300.0
2015-04-01 13:10:00,40.5,40.5,40.48,40.48,34400.0,31.4454,31.4454,31.4299,31.4299,34400.0
2015-04-01 13:20:00,40.47,40.49,40.44,40.49,48700.0,31.4221,31.4376,31.3988,31.4376,48700.0
2015-04-01 13:30:00,40.5,40.55,40.5,40.54,11500.0,31.4454,31.4842,31.4454,31.4765,11500.0
2015-04-01 13:40:00,40.55,40.69,40.54,40.68,28800.0,31.4842,31.5929,31.4765,31.5852,28800.0
2015-04-01 13:50:00,40.68,40.69,40.63,40.64,28600.0,31.5852,31.5929,31.5463,31.5541,28600.0
2015-04-01 14:00:00,40.64,40.66,40.62,40.64,37600.0,31.5541,31.5696,31.5386,31.5541,37600.0
2015-04-01 14:10:00,40.64,40.66,40.58,40.61,25100.0,31.5541,31.5696,31.5075,31.5308,25100.0
2015-04-01 14:20:00,40.61,40.62,40.57,40.58,135500.0,31.5308,31.5386,31.4998,31.5075,135500.0
2015-04-01 14:30:00,40.58,40.58,40.52,40.53,45200.0,31.5075,31.5075,31.4609,31.4687,45200.0
2015-04-01 14:40:00,40.53,40.6,40.51,40.6,104300.0,31.4687,31.5231,31.4532,31.5231,104300.0
2015-04-01 14:50:00,40.6,40.61,40.58,40.59,59200.0,31.5231,31.5308,31.5075,31.5153,59200.0
2015-04-01 15:00:00,40.58,40.59,40.52,40.54,67300.0,31.5075,31.5153,31.4609,31.4765,67300.0
2015-04-01 15:10:00,40.54,40.58,40.52,40.56,88200.0,31.4765,31.5075,31.4609,31.492,88200.0
2015-04-01 15:20:00,40.56,40.63,40.56,40.62,78600.0,31.492,31.5463,31.492,31.5386,78600.0
2015-04-01 15:30:00,40.63,40.72,40.61,40.67,107400.0,31.5463,31.6162,31.5308,31.5774,107400.0
2015-04-01 15:40:00,40.67,40.7,40.63,40.69,88500.0,31.5774,31.6007,31.5463,31.5929,88500.0
2015-04-01 15:50:00,40.69,40.79,40.68,40.79,227200.0,31.5929,31.6706,31.5852,31.6706,227200.0
2015-04-02 09:30:00,40.73,40.93,40.73,40.86,46700.0,31.624,31.7793,31.624,31.7249,46700.0
2015-04-02 09:40:00,40.88,40.97,40.87,40.96,70600.0,31.7405,31.8103,31.7327,31.8026,70600.0
2015-04-02 09:50:00,40.96,41.05,40.96,41.03,59000.0,31.8026,31.8724,31.8026,31.8569,59000.0
2015-04-02 10:00:00,41.05,41.12,41.04,41.07,42500.0,31.8724,31.9268,31.8647,31.888,42500.0
2015-04-02 10:10:00,41.08,41.1,41.03,41.1,29300.0,31.8957,31.9113,31.8569,31.9113,29300.0
2015-04-02 10:20:00,41.1,41.14,41.08,41.1,11400.0,31.9113,31.9423,31.8957,31.9113,11400.0
2015-04-02 10:30:00,41.1,41.11,41.05,41.09,44600.0,31.9113,31.919,31.8724,31.9035,44600.0
2015-04-02 10:40:00,41.09,41.15,41.04,41.07,97100.0,31.9035,31.9501,31.8647,31.888,97100.0
2015-04-02 10:50:00,41.07,41.1,41.06,41.06,8900.0,31.888,31.9113,31.8802,31.8802,8900.0
2015-04-02 11:00:00,41.07,41.12,41.04,41.08,32300.0,31.888,31.9268,31.8647,31.8957,32300.0
2015-04-02 11:10:00,41.08,41.1,41.07,41.09,123000.0,31.8957,31.9113,31.888,31.9035,123000.0
2015-04-02 11:20:00,41.09,41.13,41.08,41.09,45800.0,31.9035,31.9346,31.8957,31.9035,45800.0
2015-04-02 11:30:00,41.09,41.1,41.04,41.05,62200.0,31.9035,31.9113,31.8647,31.8724,62200.0
2015-04-02 11:40:00,41.04,41.05,41.01,41.05,23800.0,31.8647,31.8724,31.8414,31.8724,23800.0
2015-04-02 11:50:00,41.05,41.07,40.99,41.0,17100.0,31.8724,31.888,31.8259,31.8336,17100.0
2015-04-02 12:00:00,41.0,41.0,40.94,40.99,25200.0,31.8336,31.8336,31.787,31.8259,25200.0
2015-04-02 12:10:00,40.99,41.03,40.99,41.0,11200.0,31.8259,31.8569,31.8259,31.8336,11200.0
2015-04-02 12:20:00,41.0,41.07,41.0,41.04,15600.0,31.8336,31.888,31.8336,31.8647,15600.0
2015-04-02 12:30:00,41.05,41.1,41.05,41.09,21000.0,31.8724,31.9113,31.8724,31.9035,21000.0
2015-04-02 12:40:00,41.08,41.09,41.04,41.05,11300.0,31.8957,31.9035,31.8647,31.8724,11300.0
2015-04-02 12:50:00,41.04,41.08,41.03,41.04,19000.0,31.8647,31.8957,31.8569,31.8647,19000.0
2015-04-02 13:00:00,41.03,41.06,41.0,41.05,42100.0,31.8569,31.8802,31.8336,31.8724,42100.0
2015-04-02 13:10:00,41.04,41.08,41.04,41.07,12100.0,31.8647,31.8957,31.8647,31.888,12100.0
2015-04-02 13:20:00,41.08,41.09,41.01,41.01,20300.0,31.8957,31.9035,31.8414,31.8414,20300.0
2015-04-02 13:30:00,41.01,41.01,40.98,40.99,12200.0,31.8414,31.8414,31.8181,31.8259,12200.0
2015-04-02 13:40:00,41.0,41.0,40.97,41.0,19300.0,31.8336,31.8336,31.8103,31.8336,19300.0
2015-04-02 13:50:00,40.99,41.0,40.96,40.98,15100.0,31.8259,31.8336,31.8026,31.8181,15100.0
2015-04-02 14:00:00,40.98,41.0,40.97,41.0,21800.0,31.8181,31.8336,31.8103,31.8336,21800.0
2015-04-02 14:10:00,41.0,41.08,40.99,41.08,74400.0,31.8336,31.8957,31.8259,31.8957,74400.0
2015-04-02 14:20:00,41.07,41.07,41.03,41.05,26000.0,31.888,31.888,31.8569,31.8724,26000.0
2015-04-02 14:30:00,41.05,41.05,41.01,41.02,14000.0,31.8724,31.8724,31.8414,31.8492,14000.0
2015-04-02 14:40:00,41.02,41.03,40.98,41.0,36300.0,31.8492,31.8569,31.8181,31.8336,36300.0
2015-04-02 14:50:00,41.0,41.01,40.99,40.99,19100.0,31.8336,31.8414,31.8259,31.8259,19100.0
2015-04-02 15:00:00,41.0,41.02,40.99,41.02,18800.0,31.8336,31.8492,31.8259,31.8492,18800.0
2015-04-02 15:10:00,41.02,41.02,40.96,40.96,37800.0,31.8492,31.8492,31.8026,31.8026,37800.0
2015-04-02 15:20:00,40.96,40.99,40.94,40.99,29000.0,31.8026,31.8259,31.787,31.8259,29000.0
2015-04-02 15:30:00,40.98,41.02,40.97,41.02,149500.0,31.8181,31.8492,31.8103,31.8492,149500.0
2015-04-02 15:40:00,41.01,41.05,40.99,41.03,109800.0,31.8414,31.8724,31.8259,31.8569,109800.0
2015-04-02 15:50:00,41.02,41.06,41.0,41.02,539400.0,31.8492,31.8802,31.8336,31.8492,539400.0
2015-04-06 09:30:00,40.54,40.63,40.19,40.27,523300.0,31.4765,31.5463,31.2047,31.2668,523300.0
2015-04-06 09:40:00,40.28,40.58,40.27,40.55,243600.0,31.2746,31.5075,31.2668,31.4842,243600.0
2015-04-06 09:50:00,40.55,40.6,40.46,40.48,272600.0,31.4842,31.5231,31.4144,31.4299,272600.0
2015-04-06 10:00:00,40.49,40.65,40.49,40.51,185200.0,31.4376,31.5619,31.4376,31.4532,185200.0
2015-04-06 10:10:00,40.51,40.56,40.45,40.48,172200.0,31.4532,31.492,31.4066,31.4299,172200.0
2015-04-06 10:20:00,40.48,40.68,40.47,40.65,149300.0,31.4299,31.5852,31.4221,31.5619,149300.0
2015-04-06 10:30:00,40.65,40.71,40.62,40.64,78800.0,31.5619,31.6085,31.5386,31.5541,78800.0
2015-04-06 10:40:00,40.64,40.73,40.64,40.67,167000.0,31.5541,31.624,31.5541,31.5774,167000.0
2015-04-06 10:50:00,40.68,40.72,40.66,40.67,105500.0,31.5852,31.6162,31.5696,31.5774,105500.0
2015-04-06 11:00:00,40.68,40.76,40.67,40.76,48100.0,31.5852,31.6473,31.5774,31.6473,48100.0
2015-04-06 11:10:00,40.77,40.82,40.72,40.82,45200.0,31.655,31.6939,31.6162,31.6939,45200.0
2015-04-06 11:20:00,40.82,40.84,40.78,40.84,36600.0,31.6939,31.7094,31.6628,31.7094,36600.0
2015-04-06 11:30:00,40.83,40.84,40.81,40.83,15500.0,31.7016,31.7094,31.6861,31.7016,15500.0
2015-04-06 11:40:00,40.84,40.86,40.83,40.84,22200.0,31.7094,31.7249,31.7016,31.7094,22200.0
2015-04-06 11:50:00,40.83,40.88,40.83,40.86,23700.0,31.7016,31.7405,31.7016,31.7249,23700.0
2015-04-06 12:00:00,40.87,40.9,40.86,40.89,17200.0,31.7327,31.756,31.7249,31.7482,17200.0
2015-04-06 12:10:00,40.88,40.95,40.87,40.95,28300.0,31.7405,31.7948,31.7327,31.7948,28300.0
2015-04-06 12:20:00,40.96,41.02,40.95,40.97,31500.0,31.8026,31.8492,31.7948,31.8103,31500.0
2015-04-06 12:30:00,40.97,40.98,40.95,40.96,24000.0,31.8103,31.8181,31.7948,31.8026,24000.0
2015-04-06 12:40:00,40.96,41.0,40.94,40.98,43500.0,31.8026,31.8336,31.787,31.8181,43500.0
2015-04-06 12:50:00,40.98,40.98,40.92,40.93,76600.0,31.8181,31.8181,31.7715,31.7793,76600.0
2015-04-06 13:00:00,40.94,40.99,40.94,40.98,33700.0,31.787,31.8259,31.787,31.8181,33700.0
2015-04-06 13:10:00,40.98,40.98,40.92,40.97,21800.0,31.8181,31.8181,31.7715,31.8103,21800.0
2015-04-06 13:20:00,40.97,40.97,40.92,40.92,85600.0,31.8103,31.8103,31.7715,31.7715,85600.0
2015-04-06 13:30:00,40.93,40.93,40.81,40.81,118300.0,31.7793,31.7793,31.6861,31.6861,118300.0
2015-04-06 13:40:00,40.82,40.83,40.8,40.83,41700.0,31.6939,31.7016,31.6783,31.7016,41700.0
2015-04-06 13:50:00,40.84,40.86,40.82,40.84,20900.0,31.7094,31.7249,31.6939,31.7094,20900.0
2015-04-06 14:00:00,40.84,40.86,40.83,40.85,30700.0,31.7094,31.7249,31.7016,31.7172,30700.0
2015-04-06 14:10:00,40.85,40.92,40.85,40.91,43900.0,31.7172,31.7715,31.7172,31.7637,43900.0
2015-04-06 14:20:00,40.9,40.91,40.85,40.85,48500.0,31.756,31.7637,31.7172,31.7172,48500.0
2015-04-06 14:30:00,40.86,40.91,40.85,40.9,29100.0,31.7249,31.7637,31.7172,31.756,29100.0
2015-04-06 14:40:00,40.91,40.91,40.86,40.87,52800.0,31.7637,31.7637,31.7249,31.7327,52800.0
2015-04-06 14:50:00,40.87,40.87,40.82,40.84,71900.0,31.7327,31.7327,31.6939,31.7094,71900.0
2015-04-06 15:00:00,40.84,40.87,40.75,40.77,81200.0,31.7094,31.7327,31.6395,31.655,81200.0
2015-04-06 15:10:00,40.77,40.8,40.76,40.79,68500.0,31.655,31.6783,31.6473,31.6706,68500.0
2015-04-06 15:20:00,40.79,40.84,40.77,40.81,55100.0,31.6706,31.7094,31.655,31.6861,55100.0
2015-04-06 15:30:00,40.82,40.85,40.79,40.81,70600.0,31.6939,31.7172,31.6706,31.6861,70600.0
2015-04-06 15:40:00,40.81,40.83,40.76,40.77,129500.0,31.6861,31.7016,31.6473,31.655,129500.0
2015-04-06 15:50:00,40.77,40.86,40.76,40.83,269000.0,31.655,31.7249,31.6473,31.7016,269000.0
2015-04-07 09:30:00,40.75,41.0,40.68,40.93,97600.0,31.6395,31.8336,31.5852,31.7793,97600.0
2015-04-07 09:40:00,40.93,40.93,40.72,40.75,208700.0,31.7793,31.7793,31.6162,31.6395,208700.0
2015-04-07 09:50:00,40.75,40.81,40.72,40.79,91100.0,31.6395,31.6861,31.6162,31.6706,91100.0
2015-04-07 10:00:00,40.79,40.83,40.72,40.76,88200.0,31.6706,31.7016,31.6162,31.6473,88200.0
2015-04-07 10:10:00,40.74,40.84,40.69,40.8,61200.0,31.6318,31.7094,31.5929,31.6783,61200.0
2015-04-07 10:20:00,40.8,40.82,40.78,40.81,11800.0,31.6783,31.6939,31.6628,31.6861,11800.0
2015-04-07 10:30:00,40.82,40.91,40.82,40.9,19300.0,31.6939,31.7637,31.6939,31.756,19300.0
2015-04-07 10:40:00,40.91,40.96,40.88,40.91,25500.0,31.7637,31.8026,31.7405,31.7637,25500.0
2015-04-07 10:50:00,40.92,40.92,40.88,40.89,8900.0,31.7715,31.7715,31.7405,31.7482,8900.0
2015-04-07 11:00:00,40.89,40.89,40.85,40.85,25800.0,31.7482,31.7482,31.7172,31.7172,25800.0
2015-04-07 11:10:00,40.85,40.89,40.85,40.89,56000.0,31.7172,31.7482,31.7172,31.7482,56000.0
2015-04-07 11:20:00,40.88,40.96,40.88,40.95,69900.0,31.7405,31.8026,31.7405,31.7948,69900.0
2015-04-07 11:30:00,40.96,41.03,40.96,41.02,11800.0,31.8026,31.8569,31.8026,31.8492,11800.0
2015-04-07 11:40:00,41.01,41.08,41.0,41.07,9700.0,31.8414,31.8957,31.8336,31.888,9700.0
2015-04-07 11:50:00,41.07,41.12,41.06,41.12,13600.0,31.888,31.9268,31.8802,31.9268,13600.0
2015-04-07 12:00:00,41.13,41.17,41.12,41.12,13600.0,31.9346,31.9656,31.9268,31.9268,13600.0
2015-04-07 12:10:00,41.12,41.14,41.11,41.12,7300.0,31.9268,31.9423,31.919,31.9268,7300.0
2015-04-07 12:20:00,41.13,41.14,41.1,41.11,7200.0,31.9346,31.9423,31.9113,31.919,7200.0
2015-04-07 12:30:00,41.12,41.14,41.11,41.13,6600.0,31.9268,31.9423,31.919,31.9346,6600.0
2015-04-07 12:40:00,41.12,41.14,41.1,41.11,21100.0,31.9268,31.9423,31.9113,31.919,21100.0
2015-04-07 12:50:00,41.1,41.15,41.09,41.11,31000.0,31.9113,31.9501,31.9035,31.919,31000.0
2015-04-07 13:00:00,41.12,41.13,41.1,41.12,7000.0,31.9268,31.9346,31.9113,31.9268,7000.0
2015-04-07 13:10:00,41.11,41.11,41.05,41.08,6800.0,31.919,31.919,31.8724,31.8957,6800.0
2015-04-07 13:20:00,41.07,41.08,41.04,41.04,6100.0,31.888,31.8957,31.8647,31.8647,6100.0
2015-04-07 13:30:00,41.04,41.04,41.03,41.04,7800.0,31.8647,31.8647,31.8569,31.8647,7800.0
2015-04-07 13:40:00,41.03,41.04,40.98,40.99,25400.0,31.8569,31.8647,31.8181,31.8259,25400.0
2015-04-07 13:50:00,40.98,40.99,40.94,40.97,25400.0,31.8181,31.8259,31.787,31.8103,25400.0
2015-04-07 14:00:00,40.97,41.04,40.96,41.02,123200.0,31.8103,31.8647,31.8026,31.8492,123200.0
2015-04-07 14:10:00,41.03,41.04,41.03,41.04,8100.0,31.8569,31.8647,31.8569,31.8647,8100.0
2015-04-07 14:20:00,41.03,41.04,41.0,41.03,16600.0,31.8569,31.8647,31.8336,31.8569,16600.0
2015-04-07 14:30:00,41.03,41.04,41.02,41.03,7900.0,31.8569,31.8647,31.8492,31.8569,7900.0
2015-04-07 14:40:00,41.03,41.05,41.03,41.04,46900.0,31.8569,31.8724,31.8569,31.8647,46900.0
2015-04-07 14:50:00,41.05,41.05,41.02,41.03,13300.0,31.8724,31.8724,31.8492,31.8569,13300.0
2015-04-07 15:00:00,41.03,41.03,41.0,41.0,43700.0,31.8569,31.8569,31.8336,31.8336,43700.0
2015-04-07 15:10:00,41.0,41.0,40.96,40.98,35400.0,31.8336,31.8336,31.8026,31.8181,35400.0
2015-04-07 15:20:00,40.97,40.98,40.94,40.97,11500.0,31.8103,31.8181,31.787,31.8103,11500.0
2015-04-07 15:30:00,40.97,40.99,40.95,40.95,43200.0,31.8103,31.8259,31.7948,31.7948,43200.0
2015-04-07 15:40:00,40.95,40.96,40.92,40.95,46800.0,31.7948,31.8026,31.7715,31.7948,46800.0
2015-04-07 15:50:00,40.95,40.96,40.88,40.89,162500.0,31.7948,31.8026,31.7405,31.7482,162500.0
2015-04-08 09:30:00,40.9,41.02,40.89,40.97,30800.0,31.756,31.8492,31.7482,31.8103,30800.0
2015-04-08 09:40:00,40.98,41.1,40.89,41.1,155500.0,31.8181,31.9113,31.7482,31.9113,155500.0
2015-04-08 09:50:00,41.11,41.17,41.04,41.06,119000.0,31.919,31.9656,31.8647,31.8802,119000.0
2015-04-08 10:00:00,41.03,41.11,41.0,41.05,253400.0,31.8569,31.919,31.8336,31.8724,253400.0
2015-04-08 10:10:00,41.06,41.09,41.0,41.0,73600.0,31.8802,31.9035,31.8336,31.8336,73600.0
2015-04-08 10:20:00,41.0,41.04,41.0,41.01,18900.0,31.8336,31.8647,31.8336,31.8414,18900.0
2015-04-08 10:30:00,41.01,41.02,40.96,40.96,28400.0,31.8414,31.8492,31.8026,31.8026,28400.0
2015-04-08 10:40:00,40.95,40.95,40.89,40.9,187700.0,31.7948,31.7948,31.7482,31.756,187700.0
2015-04-08 10:50:00,40.91,40.96,40.91,40.94,38300.0,31.7637,31.8026,31.7637,31.787,38300.0
2015-04-08 11:00:00,40.95,40.99,40.93,40.98,36800.0,31.7948,31.8259,31.7793,31.8181,36800.0
2015-04-08 11:10:00,40.98,41.01,40.98,41.01,29300.0,31.8181,31.8414,31.8181,31.8414,29300.0
2015-04-08 11:20:00,41.01,41.02,40.95,40.97,21100.0,31.8414,31.8492,31.7948,31.8103,21100.0
2015-04-08 11:30:00,40.97,40.97,40.91,40.95,14800.0,31.8103,31.8103,31.7637,31.7948,14800.0
2015-04-08 11:40:00,40.95,41.01,40.95,41.01,12600.0,31.7948,31.8414,31.7948,31.8414,12600.0
2015-04-08 11:50:00,41.01,41.01,40.98,41.0,4500.0,31.8414,31.8414,31.8181,31.8336,4500.0
2015-04-08 12:00:00,41.0,41.01,40.99,40.99,4700.0,31.8336,31.8414,31.8259,31.8259,4700.0
2015-04-08 12:10:00,40.99,40.99,40.95,40.96,6400.0,31.8259,31.8259,31.7948,31.8026,6400.0
2015-04-08 12:20:00,40.96,40.96,40.93,40.94,4200.0,31.8026,31.8026,31.7793,31.787,4200.0
2015-04-08 12:30:00,40.93,40.93,40.91,40.92,7800.0,31.7793,31.7793,31.7637,31.7715,7800.0
2015-04-08 12:40:00,40.93,40.94,40.91,40.91,17100.0,31.7793,31.787,31.7637,31.7637,17100.0
2015-04-08 12:50:00,40.91,40.91,40.87,40.9,15200.0,31.7637,31.7637,31.7327,31.756,15200.0
2015-04-08 13:00:00,40.9,40.9,40.87,40.88,10900.0,31.756,31.756,31.7327,31.7405,10900.0
2015-04-08 13:10:00,40.88,40.89,40.79,40.82,121400.0,31.7405,31.7482,31.6706,31.6939,121400.0
2015-04-08 13:20:00,40.83,40.87,40.82,40.85,22500.0,31.7016,31.7327,31.6939,31.7172,22500.0
2015-04-08 13:30:00,40.85,40.87,40.84,40.87,26300.0,31.7172,31.7327,31.7094,31.7327,26300.0
2015-04-08 13:40:00,40.87,40.87,40.81,40.85,8900.0,31.7327,31.7327,31.6861,31.7172,8900.0
2015-04-08 13:50:00,40.85,40.89,40.84,40.87,45600.0,31.7172,31.7482,31.7094,31.7327,45600.0
2015-04-08 14:00:00,40.87,40.93,40.83,40.83,132000.0,31.7327,31.7793,31.7016,31.7016,132000.0
2015-04-08 14:10:00,40.84,41.02,40.83,40.97,142300.0,31.7094,31.8492,31.7016,31.8103,142300.0
2015-04-08 14:20:00,40.98,41.05,40.96,40.99,45600.0,31.8181,31.8724,31.8026,31.8259,45600.0
2015-04-08 14:30:00,40.99,40.99,40.95,40.96,40800.0,31.8259,31.8259,31.7948,31.8026,40800.0
2015-04-08 14:40:00,40.96,40.96,40.9,40.95,24900.0,31.8026,31.8026,31.756,31.7948,24900.0
2015-04-08 14:50:00,40.95,40.95,40.84,40.86,45700.0,31.7948,31.7948,31.7094,31.7249,45700.0
2015-04-08 15:00:00,40.87,40.89,40.84,40.87,28400.0,31.7327,31.7482,31.7094,31.7327,28400.0
2015-04-08 15:10:00,40.88,40.92,40.85,40.89,83400.0,31.7405,31.7715,31.7172,31.7482,83400.0
2015-04-08 15:20:00,40.89,40.89,40.85,40.88,82600.0,31.7482,31.7482,31.7172,31.7405,82600.0
2015-04-08 15:30:00,40.88,40.91,40.86,40.9,20400.0,31.7405,31.7637,31.7249,31.756,20400.0
2015-04-08 15:40:00,40.9,40.95,40.88,40.88,89200.0,31.756,31.7948,31.7405,31.7405,89200.0
2015-04-08 15:50:00,40.88,40.98,40.88,40.97,434000.0,31.7405,31.8181,31.7405,31.8103,434000.0
2015-04-09 09:30:00,40.95,41.03,40.87,40.97,33800.0,31.7948,31.8569,31.7327,31.8103,33800.0
2015-04-09 09:40:00,40.98,41.01,40.88,40.98,223500.0,31.8181,31.8414,31.7405,31.8181,223500.0
2015-04-09 09:50:00,40.97,41.0,40.88,40.88,110600.0,31.8103,31.8336,31.7405,31.7405,110600.0
2015-04-09 10:00:00,40.88,40.94,40.83,40.88,123500.0,31.7405,31.787,31.7016,31.7405,123500.0
2015-04-09 10:10:00,40.87,40.92,40.82,40.9,80800.0,31.7327,31.7715,31.6939,31.756,80800.0
2015-04-09 10:20:00,40.9,41.0,40.87,41.0,78500.0,31.756,31.8336,31.7327,31.8336,78500.0
2015-04-09 10:30:00,40.99,41.0,40.95,40.99,49900.0,31.8259,31.8336,31.7948,31.8259,49900.0
2015-04-09 10:40:00,40.99,40.99,40.76,40.77,55000.0,31.8259,31.8259,31.6473,31.655,55000.0
2015-04-09 10:50:00,40.77,40.77,40.68,40.75,33800.0,31.655,31.655,31.5852,31.6395,33800.0
2015-04-09 11:00:00,40.75,40.75,40.65,40.69,89100.0,31.6395,31.6395,31.5619,31.5929,89100.0
2015-04-09 11:10:00,40.69,40.69,40.6,40.61,25300.0,31.5929,31.5929,31.5231,31.5308,25300.0
2015-04-09 11:20:00,40.6,40.61,40.5,40.6,44400.0,31.5231,31.5308,31.4454,31.5231,44400.0
2015-04-09 11:30:00,40.59,40.68,40.59,40.67,30600.0,31.5153,31.5852,31.5153,31.5774,30600.0
2015-04-09 11:40:00,40.67,40.69,40.66,40.66,11200.0,31.5774,31.5929,31.5696,31.5696,11200.0
2015-04-09 11:50:00,40.66,40.67,40.63,40.66,52600.0,31.5696,31.5774,31.5463,31.5696,52600.0
2015-04-09 12:00:00,40.66,40.67,40.64,40.64,9300.0,31.5696,31.5774,31.5541,31.5541,9300.0
2015-04-09 12:10:00,40.65,40.65,40.62,40.63,10100.0,31.5619,31.5619,31.5386,31.5463,10100.0
2015-04-09 12:20:00,40.62,40.76,40.62,40.73,52100.0,31.5386,31.6473,31.5386,31.624,52100.0
2015-04-09 12:30:00,40.73,40.74,40.72,40.73,29300.0,31.624,31.6318,31.6162,31.624,29300.0
2015-04-09 12:40:00,40.73,40.74,40.71,40.72,2800.0,31.624,31.6318,31.6085,31.6162,2800.0
2015-04-09 12:50:00,40.71,40.79,40.71,40.77,6900.0,31.6085,31.6706,31.6085,31.655,6900.0
2015-04-09 13:00:00,40.77,40.87,40.77,40.87,183200.0,31.655,31.7327,31.655,31.7327,183200.0
2015-04-09 13:10:00,40.87,40.92,40.87,40.91,159700.0,31.7327,31.7715,31.7327,31.7637,159700.0
2015-04-09 13:20:00,40.91,40.95,40.91,40.93,77300.0,31.7637,31.7948,31.7637,31.7793,77300.0
2015-04-09 13:30:00,40.93,40.94,40.85,40.86,109500.0,31.7793,31.787,31.7172,31.7249,109500.0
2015-04-09 13:40:00,40.86,40.87,40.84,40.86,36600.0,31.7249,31.7327,31.7094,31.7249,36600.0
2015-04-09 13:50:00,40.86,40.87,40.84,40.84,8300.0,31.7249,31.7327,31.7094,31.7094,8300.0
2015-04-09 14:00:00,40.84,40.86,40.84,40.85,37200.0,31.7094,31.7249,31.7094,31.7172,37200.0
2015-04-09 14:10:00,40.86,40.89,40.85,40.89,39000.0,31.7249,31.7482,31.7172,31.7482,39000.0
2015-04-09 14:20:00,40.88,40.88,40.83,40.84,40200.0,31.7405,31.7405,31.7016,31.7094,40200.0
2015-04-09 14:30:00,40.83,40.86,40.82,40.85,62500.0,31.7016,31.7249,31.6939,31.7172,62500.0
2015-04-09 14:40:00,40.86,40.86,40.83,40.84,39000.0,31.7249,31.7249,31.7016,31.7094,39000.0
2015-04-09 14:50:00,40.84,40.87,40.83,40.87,59100.0,31.7094,31.7327,31.7016,31.7327,59100.0
2015-04-09 15:00:00,40.87,40.91,40.87,40.88,16500.0,31.7327,31.7637,31.7327,31.7405,16500.0
2015-04-09 15:10:00,40.88,40.96,40.87,40.93,76700.0,31.7405,31.8026,31.7327,31.7793,76700.0
2015-04-09 15:20:00,40.93,40.98,40.91,40.95,112000.0,31.7793,31.8181,31.7637,31.7948,112000.0
2015-04-09 15:30:00,40.96,40.97,40.9,40.91,173500.0,31.8026,31.8103,31.756,31.7637,173500.0
2015-04-09 15:40:00,40.91,40.93,40.89,40.9,99900.0,31.7637,31.7793,31.7482,31.756,99900.0
2015-04-09 15:50:00,40.91,40.94,40.9,40.92,126100.0,31.7637,31.787,31.756,31.7715,126100.0
2015-04-10 09:30:00,40.91,41.0,40.7,40.8,99500.0,31.7637,31.8336,31.6007,31.6783,99500.0
2015-04-10 09:40:00,40.83,40.96,40.83,40.96,100800.0,31.7016,31.8026,31.7016,31.8026,100800.0
2015-04-10 09:50:00,40.95,40.97,40.91,40.91,111200.0,31.7948,31.8103,31.7637,31.7637,111200.0
2015-04-10 10:00:00,40.91,40.93,40.87,40.92,82800.0,31.7637,31.7793,31.7327,31.7715,82800.0
2015-04-10 10:10:00,40.92,40.96,40.87,40.93,101200.0,31.7715,31.8026,31.7327,31.7793,101200.0
2015-04-10 10:20:00,40.93,40.94,40.87,40.92,135600.0,31.7793,31.787,31.7327,31.7715,135600.0
2015-04-10 10:30:00,40.92,40.96,40.91,40.94,60800.0,31.7715,31.8026,31.7637,31.787,60800.0
2015-04-10 10:40:00,40.94,40.97,40.93,40.96,148300.0,31.787,31.8103,31.7793,31.8026,148300.0
2015-04-10 10:50:00,40.95,41.01,40.95,40.97,52100.0,31.7948,31.8414,31.7948,31.8103,52100.0
2015-04-10 11:00:00,40.96,40.98,40.95,40.96,38200.0,31.8026,31.8181,31.7948,31.8026,38200.0
2015-04-10 11:10:00,40.97,41.01,40.96,41.0,38500.0,31.8103,31.8414,31.8026,31.8336,38500.0
2015-04-10 11:20:00,40.99,41.04,40.98,41.0,38900.0,31.8259,31.8647,31.8181,31.8336,38900.0
2015-04-10 11:30:00,41.01,41.03,41.0,41.02,57600.0,31.8414,31.8569,31.8336,31.8492,57600.0
2015-04-10 11:40:00,41.02,41.02,40.96,40.98,30500.0,31.8492,31.8492,31.8026,31.8181,30500.0
2015-04-10 11:50:00,40.98,40.99,40.95,40.97,23400.0,31.8181,31.8259,31.7948,31.8103,23400.0
2015-04-10 12:00:00,40.97,40.98,40.94,40.98,17000.0,31.8103,31.8181,31.787,31.8181,17000.0
2015-04-10 12:10:00,40.98,40.98,40.94,40.94,29400.0,31.8181,31.8181,31.787,31.787,29400.0
2015-04-10 12:20:00,40.95,40.98,40.93,40.95,55300.0,31.7948,31.8181,31.7793,31.7948,55300.0
2015-04-10 12:30:00,40.94,40.96,40.93,40.96,15200.0,31.787,31.8026,31.7793,31.8026,15200.0
2015-04-10 12:40:00,40.95,40.96,40.93,40.94,11300.0,31.7948,31.8026,31.7793,31.787,11300.0
2015-04-10 12:50:00,40.94,40.96,40.92,40.92,126500.0,31.787,31.8026,31.7715,31.7715,126500.0
2015-04-10 13:00:00,40.93,40.94,40.92,40.94,100100.0,31.7793,31.787,31.7715,31.787,100100.0
2015-04-10 13:10:00,40.94,40.94,40.91,40.93,84500.0,31.787,31.787,31.7637,31.7793,84500.0
2015-04-10 13:20:00,40.92,40.94,40.87,40.89,38600.0,31.7715,31.787,31.7327,31.7482,38600.0
2015-04-10 13:30:00,40.89,40.92,40.88,40.91,16300.0,31.7482,31.7715,31.7405,31.7637,16300.0
2015-04-10 13:40:00,40.91,40.93,40.9,40.92,14400.0,31.7637,31.7793,31.756,31.7715,14400.0
2015-04-10 13:50:00,40.93,40.93,40.9,40.91,33400.0,31.7793,31.7793,31.756,31.7637,33400.0
2015-04-10 14:00:00,40.91,40.92,40.9,40.92,15200.0,31.7637,31.7715,31.756,31.7715,15200.0
2015-04-10 14:10:00,40.91,40.94,40.91,40.93,18200.0,31.7637,31.787,31.7637,31.7793,18200.0
2015-04-10 14:20:00,40.92,40.93,40.9,40.91,18800.0,31.7715,31.7793,31.756,31.7637,18800.0
2015-04-10 14:30:00,40.92,40.94,40.91,40.93,21300.0,31.7715,31.787,31.7637,31.7793,21300.0
2015-04-10 14:40:00,40.93,40.96,40.92,40.96,58900.0,31.7793,31.8026,31.7715,31.8026,58900.0
2015-04-10 14:50:00,40.95,41.01,40.95,41.0,77600.0,31.7948,31.8414,31.7948,31.8336,77600.0
2015-04-10 15:00:00,41.0,41.01,41.0,41.0,19300.0,31.8336,31.8414,31.8336,31.8336,19300.0
2015-04-10 15:10:00,41.0,41.01,40.97,40.97,55200.0,31.8336,31.8414,31.8103,31.8103,55200.0
2015-04-10 15:20:00,40.96,40.97,40.95,40.96,91900.0,31.8026,31.8103,31.7948,31.8026,91900.0
2015-04-10 15:30:00,40.96,40.98,40.95,40.98,104700.0,31.8026,31.8181,31.7948,31.8181,104700.0
2015-04-10 15:40:00,40.98,40.98,40.97,40.98,97700.0,31.8181,31.8181,31.8103,31.8181,97700.0
2015-04-10 15:50:00,40.98,40.99,40.95,40.97,195600.0,31.8181,31.8259,31.7948,31.8103,195600.0
2015-04-13 09:30:00,41.03,41.13,40.72,41.12,194100.0,31.8569,31.9346,31.6162,31.9268,194100.0
2015-04-13 09:40:00,41.12,41.22,41.05,41.19,187900.0,31.9268,32.0044,31.8724,31.9811,187900.0
2015-04-13 09:50:00,41.19,41.21,41.16,41.19,61200.0,31.9811,31.9967,31.9579,31.9811,61200.0
2015-04-13 10:00:00,41.18,41.22,41.17,41.18,22200.0,31.9734,32.0044,31.9656,31.9734,22200.0
2015-04-13 10:10:00,41.17,41.24,41.17,41.24,34600.0,31.9656,32.02,31.9656,32.02,34600.0
2015-04-13 10:20:00,41.25,41.34,41.24,41.34,25800.0,32.0277,32.0976,32.02,32.0976,25800.0
2015-04-13 10:30:00,41.33,41.35,41.31,41.32,19900.0,32.0898,32.1054,32.0743,32.0821,19900.0
2015-04-13 10:40:00,41.32,41.33,41.3,41.3,21000.0,32.0821,32.0898,32.0666,32.0666,21000.0
2015-04-13 10:50:00,41.3,41.31,41.27,41.27,9800.0,32.0666,32.0743,32.0433,32.0433,9800.0
2015-04-13 11:00:00,41.27,41.29,41.26,41.29,14700.0,32.0433,32.0588,32.0355,32.0588,14700.0
2015-04-13 11:10:00,41.29,41.33,41.26,41.3,50700.0,32.0588,32.0898,32.0355,32.0666,50700.0
2015-04-13 11:20:00,41.3,41.35,41.29,41.3,26400.0,32.0666,32.1054,32.0588,32.0666,26400.0
2015-04-13 11:30:00,41.3,41.35,41.3,41.34,33900.0,32.0666,32.1054,32.0666,32.0976,33900.0
2015-04-13 11:40:00,41.35,41.37,41.34,41.36,25300.0,32.1054,32.1209,32.0976,32.1131,25300.0
2015-04-13 11:50:00,41.36,41.41,41.35,41.39,55900.0,32.1131,32.152,32.1054,32.1364,55900.0
2015-04-13 12:00:00,41.4,41.41,41.38,41.39,44100.0,32.1442,32.152,32.1287,32.1364,44100.0
2015-04-13 12:10:00,41.39,41.4,41.36,41.37,69600.0,32.1364,32.1442,32.1131,32.1209,69600.0
2015-04-13 12:20:00,41.36,41.39,41.36,41.39,68400.0,32.1131,32.1364,32.1131,32.1364,68400.0
2015-04-13 12:30:00,41.38,41.41,41.38,41.4,18800.0,32.1287,32.152,32.1287,32.1442,18800.0
2015-04-13 12:40:00,41.41,41.41,41.4,41.4,19600.0,32.152,32.152,32.1442,32.1442,19600.0
2015-04-13 12:50:00,41.4,41.42,41.39,41.42,4800.0,32.1442,32.1597,32.1364,32.1597,4800.0
2015-04-13 13:00:00,41.43,41.43,41.4,41.4,12700.0,32.1675,32.1675,32.1442,32.1442,12700.0
2015-04-13 13:10:00,41.4,41.41,41.39,41.4,34000.0,32.1442,32.152,32.1364,32.1442,34000.0
2015-04-13 13:20:00,41.4,41.44,41.4,41.41,34600.0,32.1442,32.1753,32.1442,32.152,34600.0
2015-04-13 13:30:00,41.41,41.42,41.39,41.4,216000.0,32.152,32.1597,32.1364,32.1442,216000.0
2015-04-13 13:40:00,41.4,41.43,41.39,41.41,30400.0,32.1442,32.1675,32.1364,32.152,30400.0
2015-04-13 13:50:00,41.4,41.44,41.4,41.44,18500.0,32.1442,32.1753,32.1442,32.1753,18500.0
2015-04-13 14:00:00,41.44,41.46,41.43,41.45,61500.0,32.1753,32.1908,32.1675,32.183,61500.0
2015-04-13 14:10:00,41.46,41.46,41.43,41.44,26700.0,32.1908,32.1908,32.1675,32.1753,26700.0
2015-04-13 14:20:00,41.44,41.45,41.43,41.44,61100.0,32.1753,32.183,32.1675,32.1753,61100.0
2015-04-13 14:30:00,41.44,41.48,41.43,41.48,69600.0,32.1753,32.2063,32.1675,32.2063,69600.0
2015-04-13 14:40:00,41.48,41.49,41.43,41.44,40200.0,32.2063,32.2141,32.1675,32.1753,40200.0
2015-04-13 14:50:00,41.43,41.45,41.42,41.43,91600.0,32.1675,32.183,32.1597,32.1675,91600.0
2015-04-13 15:00:00,41.43,41.44,41.42,41.43,30000.0,32.1675,32.1753,32.1597,32.1675,30000.0
2015-04-13 15:10:00,41.42,41.44,41.41,41.43,39500.0,32.1597,32.1753,32.152,32.1675,39500.0
2015-04-13 15:20:00,41.42,41.43,41.41,41.43,91900.0,32.1597,32.1675,32.152,32.1675,91900.0
2015-04-13 15:30:00,41.42,41.43,41.41,41.42,120200.0,32.1597,32.1675,32.152,32.1597,120200.0
2015-04-13 15:40:00,41.42,41.44,41.41,41.43,185800.0,32.1597,32.1753,32.152,32.1675,185800.0
2015-04-13 15:50:00,41.43,41.46,41.41,41.42,339600.0,32.1675,32.1908,32.152,32.1597,339600.0
2015-04-14 09:30:00,41.22,41.33,40.97,41.15,836700.0,32.0044,32.0898,31.8103,31.9501,836700.0
2015-04-14 09:40:00,41.16,41.26,41.11,41.12,441800.0,31.9579,32.0355,31.919,31.9268,441800.0
2015-04-14 09:50:00,41.12,41.14,40.96,40.97,248600.0,31.9268,31.9423,31.8026,31.8103,248600.0
2015-04-14 10:00:00,40.97,40.99,40.85,40.88,212900.0,31.8103,31.8259,31.7172,31.7405,212900.0
2015-04-14 10:10:00,40.88,41.02,40.86,40.98,108800.0,31.7405,31.8492,31.7249,31.8181,108800.0
2015-04-14 10:20:00,40.98,41.0,40.9,40.94,107200.0,31.8181,31.8336,31.756,31.787,107200.0
2015-04-14 10:30:00,40.94,40.94,40.88,40.94,52700.0,31.787,31.787,31.7405,31.787,52700.0
2015-04-14 10:40:00,40.94,40.94,40.87,40.94,25100.0,31.787,31.787,31.7327,31.787,25100.0
2015-04-14 10:50:00,40.94,40.96,40.92,40.94,132100.0,31.787,31.8026,31.7715,31.787,132100.0
2015-04-14 11:00:00,40.94,40.97,40.91,40.96,57000.0,31.787,31.8103,31.7637,31.8026,57000.0
2015-04-14 11:10:00,40.97,41.15,40.97,41.1,167000.0,31.8103,31.9501,31.8103,31.9113,167000.0
2015-04-14 11:20:00,41.1,41.1,41.07,41.08,17600.0,31.9113,31.9113,31.888,31.8957,17600.0
2015-04-14 11:30:00,41.08,41.09,41.06,41.07,22400.0,31.8957,31.9035,31.8802,31.888,22400.0
2015-04-14 11:40:00,41.08,41.11,41.08,41.09,8200.0,31.8957,31.919,31.8957,31.9035,8200.0
2015-04-14 11:50:00,41.09,41.1,41.09,41.09,5500.0,31.9035,31.9113,31.9035,31.9035,5500.0
2015-04-14 12:00:00,41.09,41.11,41.09,41.1,33800.0,31.9035,31.919,31.9035,31.9113,33800.0
2015-04-14 12:10:00,41.1,41.11,41.08,41.09,9700.0,31.9113,31.919,31.8957,31.9035,9700.0
2015-04-14 12:20:00,41.08,41.1,41.08,41.1,7000.0,31.8957,31.9113,31.8957,31.9113,7000.0
2015-04-14 12:30:00,41.1,41.16,41.1,41.13,24400.0,31.9113,31.9579,31.9113,31.9346,24400.0
2015-04-14 12:40:00,41.14,41.14,41.12,41.12,8500.0,31.9423,31.9423,31.9268,31.9268,8500.0
2015-04-14 12:50:00,41.12,41.14,41.11,41.12,11800.0,31.9268,31.9423,31.919,31.9268,11800.0
2015-04-14 13:00:00,41.12,41.15,41.09,41.1,100800.0,31.9268,31.9501,31.9035,31.9113,100800.0
2015-04-14 13:10:00,41.1,41.11,41.07,41.08,193400.0,31.9113,31.919,31.888,31.8957,193400.0
2015-04-14 13:20:00,41.08,41.11,41.07,41.1,36700.0,31.8957,31.919,31.888,31.9113,36700.0
2015-04-14 13:30:00,41.1,41.12,41.1,41.11,28700.0,31.9113,31.9268,31.9113,31.919,28700.0
2015-04-14 13:40:00,41.11,41.13,41.1,41.12,17100.0,31.919,31.9346,31.9113,31.9268,17100.0
2015-04-14 13:50:00,41.11,41.11,41.09,41.1,49700.0,31.919,31.919,31.9035,31.9113,49700.0
2015-04-14 14:00:00,41.1,41.15,41.09,41.15,51000.0,31.9113,31.9501,31.9035,31.9501,51000.0
2015-04-14 14:10:00,41.13,41.14,41.11,41.13,28800.0,31.9346,31.9423,31.919,31.9346,28800.0
2015-04-14 14:20:00,41.13,41.16,41.12,41.15,27600.0,31.9346,31.9579,31.9268,31.9501,27600.0
2015-04-14 14:30:00,41.15,41.15,41.08,41.09,20600.0,31.9501,31.9501,31.8957,31.9035,20600.0
2015-04-14 14:40:00,41.08,41.11,41.07,41.1,30100.0,31.8957,31.919,31.888,31.9113,30100.0
2015-04-14 14:50:00,41.1,41.13,41.08,41.12,58500.0,31.9113,31.9346,31.8957,31.9268,58500.0
2015-04-14 15:00:00,41.12,41.16,41.11,41.14,35900.0,31.9268,31.9579,31.919,31.9423,35900.0
2015-04-14 15:10:00,41.14,41.17,41.13,41.15,44900.0,31.9423,31.9656,31.9346,31.9501,44900.0
2015-04-14 15:20:00,41.16,41.16,41.11,41.12,13200.0,31.9579,31.9579,31.919,31.9268,13200.0
2015-04-14 15:30:00,41.12,41.15,41.12,41.14,23300.0,31.9268,31.9501,31.9268,31.9423,23300.0
2015-04-14 15:40:00,41.13,41.17,41.12,41.15,506100.0,31.9346,31.9656,31.9268,31.9501,506100.0
2015-04-14 15:50:00,41.15,41.19,41.14,41.19,156500.0,31.9501,31.9811,31.9423,31.9811,156500.0
2015-04-15 09:30:00,41.21,41.26,41.1,41.16,340100.0,31.9967,32.0355,31.9113,31.9579,340100.0
2015-04-15 09:40:00,41.16,41.34,41.13,41.34,553700.0,31.9579,32.0976,31.9346,32.0976,553700.0
2015-04-15 09:50:00,41.36,41.37,41.32,41.32,60400.0,32.1131,32.1209,32.0821,32.0821,60400.0
2015-04-15 10:00:00,41.32,41.35,41.28,41.3,145100.0,32.0821,32.1054,32.051,32.0666,145100.0
2015-04-15 10:10:00,41.3,41.34,41.28,41.34,200600.0,32.0666,32.0976,32.051,32.0976,200600.0
2015-04-15 10:20:00,41.34,41.36,41.33,41.36,30000.0,32.0976,32.1131,32.0898,32.1131,30000.0
2015-04-15 10:30:00,41.36,41.42,41.36,41.42,89500.0,32.1131,32.1597,32.1131,32.1597,89500.0
2015-04-15 10:40:00,41.41,41.51,41.41,41.5,107700.0,32.152,32.2296,32.152,32.2218,107700.0
2015-04-15 10:50:00,41.5,41.5,41.47,41.48,35600.0,32.2218,32.2218,32.1985,32.2063,35600.0
2015-04-15 11:00:00,41.48,41.48,41.43,41.45,109100.0,32.2063,32.2063,32.1675,32.183,109100.0
2015-04-15 11:10:00,41.44,41.45,41.43,41.44,29000.0,32.1753,32.183,32.1675,32.1753,29000.0
2015-04-15 11:20:00,41.43,41.48,41.43,41.48,50000.0,32.1675,32.2063,32.1675,32.2063,50000.0
2015-04-15 11:30:00,41.48,41.53,41.47,41.51,43200.0,32.2063,32.2451,32.1985,32.2296,43200.0
2015-04-15 11:40:00,41.51,41.54,41.49,41.5,356600.0,32.2296,32.2529,32.2141,32.2218,356600.0
2015-04-15 11:50:00,41.5,41.57,41.49,41.56,182900.0,32.2218,32.2762,32.2141,32.2684,182900.0
2015-04-15 12:00:00,41.56,41.65,41.56,41.62,294900.0,32.2684,32.3383,32.2684,32.315,294900.0
2015-04-15 12:10:00,41.62,41.69,41.62,41.68,152600.0,32.315,32.3694,32.315,32.3616,152600.0
2015-04-15 12:20:00,41.68,41.7,41.67,41.68,50600.0,32.3616,32.3771,32.3538,32.3616,50600.0
2015-04-15 12:30:00,41.68,41.69,41.65,41.69,36300.0,32.3616,32.3694,32.3383,32.3694,36300.0
2015-04-15 12:40:00,41.7,41.77,41.7,41.72,137900.0,32.3771,32.4315,32.3771,32.3927,137900.0
2015-04-15 12:50:00,41.73,41.78,41.69,41.76,140000.0,32.4004,32.4392,32.3694,32.4237,140000.0
2015-04-15 13:00:00,41.76,41.82,41.74,41.79,149500.0,32.4237,32.4703,32.4082,32.447,149500.0
2015-04-15 13:10:00,41.79,41.87,41.78,41.87,83700.0,32.447,32.5091,32.4392,32.5091,83700.0
2015-04-15 13:20:00,41.87,41.94,41.87,41.94,188800.0,32.5091,32.5635,32.5091,32.5635,188800.0
2015-04-15 13:30:00,41.94,41.95,41.88,41.89,149900.0,32.5635,32.5712,32.5169,32.5246,149900.0
2015-04-15 13:40:00,41.89,41.91,41.88,41.88,41300.0,32.5246,32.5402,32.5169,32.5169,41300.0
2015-04-15 13:50:00,41.88,41.88,41.84,41.86,16700.0,32.5169,32.5169,32.4858,32.5014,16700.0
2015-04-15 14:00:00,41.86,41.89,41.85,41.88,34500.0,32.5014,32.5246,32.4936,32.5169,34500.0
2015-04-15 14:10:00,41.89,41.89,41.84,41.86,66700.0,32.5246,32.5246,32.4858,32.5014,66700.0
2015-04-15 14:20:00,41.86,41.86,41.82,41.84,40400.0,32.5014,32.5014,32.4703,32.4858,40400.0
2015-04-15 14:30:00,41.84,41.85,41.83,41.84,91200.0,32.4858,32.4936,32.4781,32.4858,91200.0
2015-04-15 14:40:00,41.84,41.87,41.84,41.86,17900.0,32.4858,32.5091,32.4858,32.5014,17900.0
2015-04-15 14:50:00,41.86,41.91,41.86,41.88,116300.0,32.5014,32.5402,32.5014,32.5169,116300.0
2015-04-15 15:00:00,41.88,41.89,41.86,41.89,31200.0,32.5169,32.5246,32.5014,32.5246,31200.0
2015-04-15 15:10:00,41.89,41.89,41.85,41.87,36400.0,32.5246,32.5246,32.4936,32.5091,36400.0
2015-04-15 15:20:00,41.87,41.87,41.85,41.86,24000.0,32.5091,32.5091,32.4936,32.5014,24000.0
2015-04-15 15:30:00,41.87,41.88,41.81,41.82,56300.0,32.5091,32.5169,32.4625,32.4703,56300.0
2015-04-15 15:40:00,41.82,41.83,41.79,41.82,96400.0,32.4703,32.4781,32.447,32.4703,96400.0
2015-04-15 15:50:00,41.82,41.83,41.74,41.76,259100.0,32.4703,32.4781,32.4082,32.4237,259100.0
2015-04-16 09:30:00,41.74,41.74,41.44,41.5,297300.0,32.4082,32.4082,32.1753,32.2218,297300.0
2015-04-16 09:40:00,41.5,41.51,41.3,41.33,282400.0,32.2218,32.2296,32.0666,32.0898,282400.0
2015-04-16 09:50:00,41.3,41.37,41.27,41.33,106500.0,32.0666,32.1209,32.0433,32.0898,106500.0
2015-04-16 10:00:00,41.33,41.44,41.3,41.39,168600.0,32.0898,32.1753,32.0666,32.1364,168600.0
2015-04-16 10:10:00,41.39,41.5,41.36,41.47,266700.0,32.1364,32.2218,32.1131,32.1985,266700.0
2015-04-16 10:20:00,41.47,41.51,41.47,41.51,19300.0,32.1985,32.2296,32.1985,32.2296,19300.0
2015-04-16 10:30:00,41.51,41.55,41.47,41.51,358400.0,32.2296,32.2607,32.1985,32.2296,358400.0
2015-04-16 10:40:00,41.51,41.6,41.5,41.58,392500.0,32.2296,32.2995,32.2218,32.284,392500.0
2015-04-16 10:50:00,41.58,41.58,41.56,41.58,20100.0,32.284,32.284,32.2684,32.284,20100.0
2015-04-16 11:00:00,41.58,41.65,41.57,41.64,20900.0,32.284,32.3383,32.2762,32.3305,20900.0
2015-04-16 11:10:00,41.65,41.68,41.63,41.65,37500.0,32.3383,32.3616,32.3228,32.3383,37500.0
2015-04-16 11:20:00,41.65,41.69,41.63,41.63,16300.0,32.3383,32.3694,32.3228,32.3228,16300.0
2015-04-16 11:30:00,41.64,41.64,41.59,41.61,31200.0,32.3305,32.3305,32.2917,32.3072,31200.0
2015-04-16 11:40:00,41.6,41.61,41.57,41.58,21500.0,32.2995,32.3072,32.2762,32.284,21500.0
2015-04-16 11:50:00,41.59,41.61,41.54,41.58,131500.0,32.2917,32.3072,32.2529,32.284,131500.0
2015-04-16 12:00:00,41.59,41.61,41.58,41.61,9700.0,32.2917,32.3072,32.284,32.3072,9700.0
2015-04-16 12:10:00,41.61,41.67,41.6,41.66,24200.0,32.3072,32.3538,32.2995,32.3461,24200.0
2015-04-16 12:20:00,41.67,41.7,41.66,41.68,6000.0,32.3538,32.3771,32.3461,32.3616,6000.0
2015-04-16 12:30:00,41.68,41.68,41.64,41.64,11500.0,32.3616,32.3616,32.3305,32.3305,11500.0
2015-04-16 12:40:00,41.65,41.65,41.6,41.61,17800.0,32.3383,32.3383,32.2995,32.3072,17800.0
2015-04-16 12:50:00,41.62,41.63,41.6,41.61,19700.0,32.315,32.3228,32.2995,32.3072,19700.0
2015-04-16 13:00:00,41.62,41.63,41.59,41.61,48300.0,32.315,32.3228,32.2917,32.3072,48300.0
2015-04-16 13:10:00,41.61,41.65,41.61,41.65,40400.0,32.3072,32.3383,32.3072,32.3383,40400.0
2015-04-16 13:20:00,41.65,41.69,41.65,41.68,19300.0,32.3383,32.3694,32.3383,32.3616,19300.0
2015-04-16 13:30:00,41.69,41.72,41.67,41.71,40400.0,32.3694,32.3927,32.3538,32.3849,40400.0
2015-04-16 13:40:00,41.71,41.81,41.71,41.8,54700.0,32.3849,32.4625,32.3849,32.4548,54700.0
2015-04-16 13:50:00,41.8,41.82,41.77,41.78,22900.0,32.4548,32.4703,32.4315,32.4392,22900.0
2015-04-16 14:00:00,41.79,41.79,41.74,41.75,49900.0,32.447,32.447,32.4082,32.4159,49900.0
2015-04-16 14:10:00,41.76,41.8,41.75,41.8,40900.0,32.4237,32.4548,32.4159,32.4548,40900.0
2015-04-16 14:20:00,41.8,41.83,41.79,41.8,24100.0,32.4548,32.4781,32.447,32.4548,24100.0
2015-04-16 14:30:00,41.8,41.86,41.79,41.85,50800.0,32.4548,32.5014,32.447,32.4936,50800.0
2015-04-16 14:40:00,41.86,41.88,41.85,41.86,49600.0,32.5014,32.5169,32.4936,32.5014,49600.0
2015-04-16 14:50:00,41.87,41.88,41.85,41.85,42300.0,32.5091,32.5169,32.4936,32.4936,42300.0
2015-04-16 15:00:00,41.84,41.85,41.81,41.83,35300.0,32.4858,32.4936,32.4625,32.4781,35300.0
2015-04-16 15:10:00,41.83,41.83,41.78,41.79,57700.0,32.4781,32.4781,32.4392,32.447,57700.0
2015-04-16 15:20:00,41.79,41.79,41.73,41.74,111100.0,32.447,32.447,32.4004,32.4082,111100.0
2015-04-16 15:30:00,41.75,41.81,41.73,41.8,44900.0,32.4159,32.4625,32.4004,32.4548,44900.0
2015-04-16 15:40:00,41.8,41.8,41.74,41.75,76800.0,32.4548,32.4548,32.4082,32.4159,76800.0
2015-04-16 15:50:00,41.75,41.76,41.72,41.74,236300.0,32.4159,32.4237,32.3927,32.4082,236300.0
2015-04-17 09:30:00,41.5,41.6,41.46,41.48,173300.0,32.2218,32.2995,32.1908,32.2063,173300.0
2015-04-17 09:40:00,41.48,41.5,41.35,41.38,149100.0,32.2063,32.2218,32.1054,32.1287,149100.0
2015-04-17 09:50:00,41.39,41.41,41.33,41.38,82000.0,32.1364,32.152,32.0898,32.1287,82000.0
2015-04-17 10:00:00,41.37,41.38,41.14,41.19,281400.0,32.1209,32.1287,31.9423,31.9811,281400.0
2015-04-17 10:10:00,41.19,41.19,41.1,41.14,113700.0,31.9811,31.9811,31.9113,31.9423,113700.0
2015-04-17 10:20:00,41.14,41.16,41.06,41.09,306700.0,31.9423,31.9579,31.8802,31.9035,306700.0
2015-04-17 10:30:00,41.08,41.16,41.06,41.11,68900.0,31.8957,31.9579,31.8802,31.919,68900.0
2015-04-17 10:40:00,41.11,41.19,41.09,41.09,41700.0,31.919,31.9811,31.9035,31.9035,41700.0
2015-04-17 10:50:00,41.08,41.09,40.98,41.03,79900.0,31.8957,31.9035,31.8181,31.8569,79900.0
2015-04-17 11:00:00,41.02,41.03,40.94,41.03,83600.0,31.8492,31.8569,31.787,31.8569,83600.0
2015-04-17 11:10:00,41.02,41.07,40.99,41.06,70600.0,31.8492,31.888,31.8259,31.8802,70600.0
2015-04-17 11:20:00,41.07,41.15,41.07,41.14,31100.0,31.888,31.9501,31.888,31.9423,31100.0
2015-04-17 11:30:00,41.14,41.16,41.09,41.1,63200.0,31.9423,31.9579,31.9035,31.9113,63200.0
2015-04-17 11:40:00,41.11,41.11,41.06,41.1,21500.0,31.919,31.919,31.8802,31.9113,21500.0
2015-04-17 11:50:00,41.1,41.16,41.07,41.12,55100.0,31.9113,31.9579,31.888,31.9268,55100.0
2015-04-17 12:00:00,41.11,41.16,41.08,41.1,64100.0,31.919,31.9579,31.8957,31.9113,64100.0
2015-04-17 12:10:00,41.1,41.13,41.06,41.06,44900.0,31.9113,31.9346,31.8802,31.8802,44900.0
2015-04-17 12:20:00,41.07,41.08,40.98,41.0,80500.0,31.888,31.8957,31.8181,31.8336,80500.0
2015-04-17 12:30:00,40.99,41.05,40.97,41.04,72500.0,31.8259,31.8724,31.8103,31.8647,72500.0
2015-04-17 12:40:00,41.03,41.06,41.03,41.05,24200.0,31.8569,31.8802,31.8569,31.8724,24200.0
2015-04-17 12:50:00,41.04,41.05,40.99,41.03,62900.0,31.8647,31.8724,31.8259,31.8569,62900.0
2015-04-17 13:00:00,41.04,41.08,41.04,41.05,14300.0,31.8647,31.8957,31.8647,31.8724,14300.0
2015-04-17 13:10:00,41.04,41.05,41.01,41.05,10500.0,31.8647,31.8724,31.8414,31.8724,10500.0
2015-04-17 13:20:00,41.07,41.1,41.05,41.08,73500.0,31.888,31.9113,31.8724,31.8957,73500.0
2015-04-17 13:30:00,41.08,41.09,41.07,41.09,187700.0,31.8957,31.9035,31.888,31.9035,187700.0
2015-04-17 13:40:00,41.08,41.08,41.05,41.08,71500.0,31.8957,31.8957,31.8724,31.8957,71500.0
2015-04-17 13:50:00,41.08,41.09,41.02,41.06,88300.0,31.8957,31.9035,31.8492,31.8802,88300.0
2015-04-17 14:00:00,41.07,41.07,40.96,40.97,72400.0,31.888,31.888,31.8026,31.8103,72400.0
2015-04-17 14:10:00,40.97,40.99,40.91,40.96,77100.0,31.8103,31.8259,31.7637,31.8026,77100.0
2015-04-17 14:20:00,40.96,40.97,40.94,40.96,16000.0,31.8026,31.8103,31.787,31.8026,16000.0
2015-04-17 14:30:00,40.96,40.98,40.89,40.95,65800.0,31.8026,31.8181,31.7482,31.7948,65800.0
2015-04-17 14:40:00,40.95,40.97,40.9,40.91,38700.0,31.7948,31.8103,31.756,31.7637,38700.0
2015-04-17 14:50:00,40.9,40.92,40.89,40.91,35100.0,31.756,31.7715,31.7482,31.7637,35100.0
2015-04-17 15:00:00,40.9,40.93,40.88,40.89,138900.0,31.756,31.7793,31.7405,31.7482,138900.0
2015-04-17 15:10:00,40.88,40.97,40.88,40.95,195200.0,31.7405,31.8103,31.7405,31.7948,195200.0
2015-04-17 15:20:00,40.95,40.96,40.91,40.94,43800.0,31.7948,31.8026,31.7637,31.787,43800.0
2015-04-17 15:30:00,40.94,41.07,40.94,41.05,277800.0,31.787,31.888,31.787,31.8724,277800.0
2015-04-17 15:40:00,41.04,41.06,40.99,40.99,97700.0,31.8647,31.8802,31.8259,31.8259,97700.0
2015-04-17 15:50:00,40.99,41.01,40.97,41.0,348100.0,31.8259,31.8414,31.8103,31.8336,348100.0
2015-04-20 09:30:00,41.28,41.32,41.06,41.06,98100.0,32.051,32.0821,31.8802,31.8802,98100.0
2015-04-20 09:40:00,41.07,41.14,41.03,41.12,67600.0,31.888,31.9423,31.8569,31.9268,67600.0
2015-04-20 09:50:00,41.11,41.15,41.08,41.11,22300.0,31.919,31.9501,31.8957,31.919,22300.0
2015-04-20 10:00:00,41.12,41.13,41.0,41.05,46400.0,31.9268,31.9346,31.8336,31.8724,46400.0
2015-04-20 10:10:00,41.07,41.11,41.05,41.08,44100.0,31.888,31.919,31.8724,31.8957,44100.0
2015-04-20 10:20:00,41.06,41.19,41.06,41.18,157300.0,31.8802,31.9811,31.8802,31.9734,157300.0
2015-04-20 10:30:00,41.19,41.34,41.19,41.33,154700.0,31.9811,32.0976,31.9811,32.0898,154700.0
2015-04-20 10:40:00,41.35,41.37,41.3,41.33,28000.0,32.1054,32.1209,32.0666,32.0898,28000.0
2015-04-20 10:50:00,41.33,41.42,41.33,41.42,92500.0,32.0898,32.1597,32.0898,32.1597,92500.0
2015-04-20 11:00:00,41.43,41.56,41.43,41.54,48700.0,32.1675,32.2684,32.1675,32.2529,48700.0
2015-04-20 11:10:00,41.55,41.57,41.47,41.47,43500.0,32.2607,32.2762,32.1985,32.1985,43500.0
2015-04-20 11:20:00,41.48,41.49,41.41,41.41,17300.0,32.2063,32.2141,32.152,32.152,17300.0
2015-04-20 11:30:00,41.4,41.45,41.38,41.42,26300.0,32.1442,32.183,32.1287,32.1597,26300.0
2015-04-20 11:40:00,41.42,41.45,41.37,41.38,20400.0,32.1597,32.183,32.1209,32.1287,20400.0
2015-04-20 11:50:00,41.39,41.43,41.38,41.43,12900.0,32.1364,32.1675,32.1287,32.1675,12900.0
2015-04-20 12:00:00,41.43,41.43,41.37,41.37,14100.0,32.1675,32.1675,32.1209,32.1209,14100.0
2015-04-20 12:10:00,41.37,41.4,41.36,41.4,27300.0,32.1209,32.1442,32.1131,32.1442,27300.0
2015-04-20 12:20:00,41.4,41.46,41.39,41.43,18300.0,32.1442,32.1908,32.1364,32.1675,18300.0
2015-04-20 12:30:00,41.43,41.45,41.37,41.37,32500.0,32.1675,32.183,32.1209,32.1209,32500.0
2015-04-20 12:40:00,41.37,41.42,41.37,41.4,28800.0,32.1209,32.1597,32.1209,32.1442,28800.0
2015-04-20 12:50:00,41.4,41.43,41.4,41.41,28900.0,32.1442,32.1675,32.1442,32.152,28900.0
2015-04-20 13:00:00,41.41,41.42,41.39,41.39,33000.0,32.152,32.1597,32.1364,32.1364,33000.0
2015-04-20 13:10:00,41.39,41.42,41.38,41.4,28900.0,32.1364,32.1597,32.1287,32.1442,28900.0
2015-04-20 13:20:00,41.4,41.4,41.37,41.4,68900.0,32.1442,32.1442,32.1209,32.1442,68900.0
2015-04-20 13:30:00,41.38,41.41,41.35,41.39,60300.0,32.1287,32.152,32.1054,32.1364,60300.0
2015-04-20 13:40:00,41.39,41.4,41.35,41.38,176900.0,32.1364,32.1442,32.1054,32.1287,176900.0
2015-04-20 13:50:00,41.38,41.39,41.33,41.33,75100.0,32.1287,32.1364,32.0898,32.0898,75100.0
2015-04-20 14:00:00,41.33,41.35,41.31,41.32,22200.0,32.0898,32.1054,32.0743,32.0821,22200.0
2015-04-20 14:10:00,41.31,41.41,41.31,41.39,22700.0,32.0743,32.152,32.0743,32.1364,22700.0
2015-04-20 14:20:00,41.4,41.42,41.37,41.37,29200.0,32.1442,32.1597,32.1209,32.1209,29200.0
2015-04-20 14:30:00,41.37,41.37,41.34,41.35,7400.0,32.1209,32.1209,32.0976,32.1054,7400.0
2015-04-20 14:40:00,41.35,41.39,41.35,41.36,18000.0,32.1054,32.1364,32.1054,32.1131,18000.0
2015-04-20 14:50:00,41.37,41.37,41.33,41.34,21900.0,32.1209,32.1209,32.0898,32.0976,21900.0
2015-04-20 15:00:00,41.34,41.36,41.33,41.35,19100.0,32.0976,32.1131,32.0898,32.1054,19100.0
2015-04-20 15:10:00,41.35,41.36,41.33,41.35,117400.0,32.1054,32.1131,32.0898,32.1054,117400.0
2015-04-20 15:20:00,41.34,41.35,41.26,41.26,76000.0,32.0976,32.1054,32.0355,32.0355,76000.0
2015-04-20 15:30:00,41.26,41.28,41.23,41.23,168300.0,32.0355,32.051,32.0122,32.0122,168300.0
2015-04-20 15:40:00,41.23,41.29,41.22,41.27,100100.0,32.0122,32.0588,32.0044,32.0433,100100.0
2015-04-20 15:50:00,41.28,41.32,41.27,41.29,159000.0,32.051,32.0821,32.0433,32.0588,159000.0
2015-04-21 09:30:00,41.47,41.57,41.25,41.26,246500.0,32.1985,32.2762,32.0277,32.0355,246500.0
2015-04-21 09:40:00,41.25,41.36,41.25,41.31,83300.0,32.0277,32.1131,32.0277,32.0743,83300.0
2015-04-21 09:50:00,41.34,41.4,41.32,41.32,61100.0,32.0976,32.1442,32.0821,32.0821,61100.0
2015-04-21 10:00:00,41.37,41.42,41.32,41.38,70000.0,32.1209,32.1597,32.0821,32.1287,70000.0
2015-04-21 10:10:00,41.39,41.47,41.38,41.46,100500.0,32.1364,32.1985,32.1287,32.1908,100500.0
2015-04-21 10:20:00,41.46,41.52,41.46,41.51,61600.0,32.1908,32.2374,32.1908,32.2296,61600.0
2015-04-21 10:30:00,41.5,41.5,41.45,41.46,74800.0,32.2218,32.2218,32.183,32.1908,74800.0
2015-04-21 10:40:00,41.46,41.51,41.42,41.47,37900.0,32.1908,32.2296,32.1597,32.1985,37900.0
2015-04-21 10:50:00,41.47,41.55,41.47,41.52,109400.0,32.1985,32.2607,32.1985,32.2374,109400.0
2015-04-21 11:00:00,41.52,41.6,41.51,41.59,39800.0,32.2374,32.2995,32.2296,32.2917,39800.0
2015-04-21 11:10:00,41.59,41.63,41.58,41.62,93000.0,32.2917,32.3228,32.284,32.315,93000.0
2015-04-21 11:20:00,41.62,41.63,41.55,41.58,136300.0,32.315,32.3228,32.2607,32.284,136300.0
2015-04-21 11:30:00,41.57,41.61,41.57,41.59,195100.0,32.2762,32.3072,32.2762,32.2917,195100.0
2015-04-21 11:40:00,41.6,41.62,41.51,41.53,58400.0,32.2995,32.315,32.2296,32.2451,58400.0
2015-04-21 11:50:00,41.53,41.53,41.43,41.45,30400.0,32.2451,32.2451,32.1675,32.183,30400.0
2015-04-21 12:00:00,41.45,41.45,41.42,41.44,26400.0,32.183,32.183,32.1597,32.1753,26400.0
2015-04-21 12:10:00,41.45,41.45,41.39,41.39,25600.0,32.183,32.183,32.1364,32.1364,25600.0
2015-04-21 12:20:00,41.38,41.43,41.38,41.41,20600.0,32.1287,32.1675,32.1287,32.152,20600.0
2015-04-21 12:30:00,41.4,41.41,41.37,41.4,19800.0,32.1442,32.152,32.1209,32.1442,19800.0
2015-04-21 12:40:00,41.39,41.39,41.35,41.35,19700.0,32.1364,32.1364,32.1054,32.1054,19700.0
2015-04-21 12:50:00,41.35,41.36,41.31,41.32,10000.0,32.1054,32.1131,32.0743,32.0821,10000.0
2015-04-21 13:00:00,41.32,41.33,41.29,41.31,18500.0,32.0821,32.0898,32.0588,32.0743,18500.0
2015-04-21 13:10:00,41.3,41.36,41.29,41.34,22100.0,32.0666,32.1131,32.0588,32.0976,22100.0
2015-04-21 13:20:00,41.34,41.36,41.29,41.3,24900.0,32.0976,32.1131,32.0588,32.0666,24900.0
2015-04-21 13:30:00,41.3,41.31,41.23,41.23,48400.0,32.0666,32.0743,32.0122,32.0122,48400.0
2015-04-21 13:40:00,41.24,41.26,41.18,41.19,236700.0,32.02,32.0355,31.9734,31.9811,236700.0
2015-04-21 13:50:00,41.19,41.29,41.19,41.25,79800.0,31.9811,32.0588,31.9811,32.0277,79800.0
2015-04-21 14:00:00,41.25,41.26,41.21,41.22,83900.0,32.0277,32.0355,31.9967,32.0044,83900.0
2015-04-21 14:10:00,41.22,41.25,41.2,41.24,19100.0,32.0044,32.0277,31.9889,32.02,19100.0
2015-04-21 14:20:00,41.25,41.3,41.24,41.29,27800.0,32.0277,32.0666,32.02,32.0588,27800.0
2015-04-21 14:30:00,41.29,41.3,41.27,41.28,10600.0,32.0588,32.0666,32.0433,32.051,10600.0
2015-04-21 14:40:00,41.27,41.29,41.25,41.28,20500.0,32.0433,32.0588,32.0277,32.051,20500.0
2015-04-21 14:50:00,41.27,41.29,41.26,41.27,18900.0,32.0433,32.0588,32.0355,32.0433,18900.0
2015-04-21 15:00:00,41.27,41.29,41.25,41.29,21700.0,32.0433,32.0588,32.0277,32.0588,21700.0
2015-04-21 15:10:00,41.28,41.3,41.27,41.28,16100.0,32.051,32.0666,32.0433,32.051,16100.0
2015-04-21 15:20:00,41.29,41.29,41.24,41.24,21400.0,32.0588,32.0588,32.02,32.02,21400.0
2015-04-21 15:30:00,41.25,41.27,41.21,41.27,30600.0,32.0277,32.0433,31.9967,32.0433,30600.0
2015-04-21 15:40:00,41.26,41.28,41.23,41.25,102400.0,32.0355,32.051,32.0122,32.0277,102400.0
2015-04-21 15:50:00,41.25,41.3,41.24,41.28,205300.0,32.0277,32.0666,32.02,32.051,205300.0
2015-04-22 09:30:00,41.33,41.4,41.09,41.11,138400.0,32.0898,32.1442,31.9035,31.919,138400.0
2015-04-22 09:40:00,41.09,41.16,40.96,40.97,92600.0,31.9035,31.9579,31.8026,31.8103,92600.0
2015-04-22 09:50:00,40.98,41.04,40.89,41.04,373900.0,31.8181,31.8647,31.7482,31.8647,373900.0
2015-04-22 10:00:00,41.06,41.14,41.04,41.07,242300.0,31.8802,31.9423,31.8647,31.888,242300.0
2015-04-22 10:10:00,41.05,41.16,41.05,41.14,244200.0,31.8724,31.9579,31.8724,31.9423,244200.0
2015-04-22 10:20:00,41.14,41.39,41.13,41.36,410200.0,31.9423,32.1364,31.9346,32.1131,410200.0
2015-04-22 10:30:00,41.36,41.39,41.29,41.36,129100.0,32.1131,32.1364,32.0588,32.1131,129100.0
2015-04-22 10:40:00,41.37,41.67,41.37,41.65,577600.0,32.1209,32.3538,32.1209,32.3383,577600.0
2015-04-22 10:50:00,41.66,41.69,41.55,41.6,179000.0,32.3461,32.3694,32.2607,32.2995,179000.0
2015-04-22 11:00:00,41.6,41.64,41.55,41.59,61300.0,32.2995,32.3305,32.2607,32.2917,61300.0
2015-04-22 11:10:00,41.6,41.63,41.56,41.56,125100.0,32.2995,32.3228,32.2684,32.2684,125100.0
2015-04-22 11:20:00,41.57,41.6,41.56,41.6,90500.0,32.2762,32.2995,32.2684,32.2995,90500.0
2015-04-22 11:30:00,41.59,41.65,41.54,41.56,149300.0,32.2917,32.3383,32.2529,32.2684,149300.0
2015-04-22 11:40:00,41.56,41.57,41.52,41.54,156000.0,32.2684,32.2762,32.2374,32.2529,156000.0
2015-04-22 11:50:00,41.54,41.56,41.51,41.53,54400.0,32.2529,32.2684,32.2296,32.2451,54400.0
2015-04-22 12:00:00,41.54,41.57,41.47,41.48,77700.0,32.2529,32.2762,32.1985,32.2063,77700.0
2015-04-22 12:10:00,41.47,41.49,41.45,41.49,22900.0,32.1985,32.2141,32.183,32.2141,22900.0
2015-04-22 12:20:00,41.48,41.5,41.45,41.49,48800.0,32.2063,32.2218,32.183,32.2141,48800.0
2015-04-22 12:30:00,41.49,41.51,41.46,41.51,31200.0,32.2141,32.2296,32.1908,32.2296,31200.0
2015-04-22 12:40:00,41.5,41.55,41.48,41.55,72000.0,32.2218,32.2607,32.2063,32.2607,72000.0
2015-04-22 12:50:00,41.55,41.62,41.52,41.59,73600.0,32.2607,32.315,32.2374,32.2917,73600.0
2015-04-22 13:00:00,41.59,41.6,41.51,41.52,26500.0,32.2917,32.2995,32.2296,32.2374,26500.0
2015-04-22 13:10:00,41.53,41.56,41.52,41.55,6200.0,32.2451,32.2684,32.2374,32.2607,6200.0
2015-04-22 13:20:00,41.56,41.59,41.55,41.55,93100.0,32.2684,32.2917,32.2607,32.2607,93100.0
2015-04-22 13:30:00,41.54,41.58,41.54,41.58,16500.0,32.2529,32.284,32.2529,32.284,16500.0
2015-04-22 13:40:00,41.57,41.62,41.57,41.61,66000.0,32.2762,32.315,32.2762,32.3072,66000.0
2015-04-22 13:50:00,41.61,41.61,41.59,41.6,28900.0,32.3072,32.3072,32.2917,32.2995,28900.0
2015-04-22 14:00:00,41.6,41.62,41.55,41.61,39300.0,32.2995,32.315,32.2607,32.3072,39300.0
2015-04-22 14:10:00,41.61,41.62,41.54,41.55,20000.0,32.3072,32.315,32.2529,32.2607,20000.0
2015-04-22 14:20:00,41.54,41.57,41.52,41.54,84400.0,32.2529,32.2762,32.2374,32.2529,84400.0
2015-04-22 14:30:00,41.54,41.56,41.53,41.54,19700.0,32.2529,32.2684,32.2451,32.2529,19700.0
2015-04-22 14:40:00,41.55,41.56,41.54,41.54,8600.0,32.2607,32.2684,32.2529,32.2529,8600.0
2015-04-22 14:50:00,41.54,41.55,41.51,41.52,40500.0,32.2529,32.2607,32.2296,32.2374,40500.0
2015-04-22 15:00:00,41.51,41.54,41.49,41.49,33900.0,32.2296,32.2529,32.2141,32.2141,33900.0
2015-04-22 15:10:00,41.5,41.52,41.48,41.5,25400.0,32.2218,32.2374,32.2063,32.2218,25400.0
2015-04-22 15:20:00,41.5,41.56,41.5,41.55,56600.0,32.2218,32.2684,32.2218,32.2607,56600.0
2015-04-22 15:30:00,41.55,41.55,41.47,41.54,136300.0,32.2607,32.2607,32.1985,32.2529,136300.0
2015-04-22 15:40:00,41.54,41.55,41.51,41.54,54700.0,32.2529,32.2607,32.2296,32.2529,54700.0
2015-04-22 15:50:00,41.54,41.58,41.52,41.56,218800.0,32.2529,32.284,32.2374,32.2684,218800.0
2015-04-23 09:30:00,41.35,41.48,41.27,41.39,66100.0,32.1054,32.2063,32.0433,32.1364,66100.0
2015-04-23 09:40:00,41.41,41.44,41.29,41.31,75800.0,32.152,32.1753,32.0588,32.0743,75800.0
2015-04-23 09:50:00,41.3,41.38,41.26,41.35,61700.0,32.0666,32.1287,32.0355,32.1054,61700.0
2015-04-23 10:00:00,41.36,41.38,41.31,41.31,69000.0,32.1131,32.1287,32.0743,32.0743,69000.0
2015-04-23 10:10:00,41.3,41.31,41.24,41.24,50200.0,32.0666,32.0743,32.02,32.02,50200.0
2015-04-23 10:20:00,41.23,41.29,41.21,41.28,44100.0,32.0122,32.0588,31.9967,32.051,44100.0
2015-04-23 10:30:00,41.28,41.3,41.24,41.24,21000.0,32.051,32.0666,32.02,32.02,21000.0
2015-04-23 10:40:00,41.25,41.31,41.24,41.3,35300.0,32.0277,32.0743,32.02,32.0666,35300.0
2015-04-23 10:50:00,41.3,41.36,41.3,41.33,41000.0,32.0666,32.1131,32.0666,32.0898,41000.0
2015-04-23 11:00:00,41.32,41.35,41.3,41.33,13100.0,32.0821,32.1054,32.0666,32.0898,13100.0
2015-04-23 11:10:00,41.33,41.33,41.27,41.27,9500.0,32.0898,32.0898,32.0433,32.0433,9500.0
2015-04-23 11:20:00,41.26,41.34,41.25,41.34,35800.0,32.0355,32.0976,32.0277,32.0976,35800.0
2015-04-23 11:30:00,41.34,41.36,41.32,41.35,28400.0,32.0976,32.1131,32.0821,32.1054,28400.0
2015-04-23 11:40:00,41.34,41.35,41.32,41.34,13200.0,32.0976,32.1054,32.0821,32.0976,13200.0
2015-04-23 11:50:00,41.34,41.51,41.34,41.48,152300.0,32.0976,32.2296,32.0976,32.2063,152300.0
2015-04-23 12:00:00,41.47,41.52,41.46,41.5,28100.0,32.1985,32.2374,32.1908,32.2218,28100.0
2015-04-23 12:10:00,41.5,41.51,41.49,41.5,5300.0,32.2218,32.2296,32.2141,32.2218,5300.0
2015-04-23 12:20:00,41.51,41.51,41.48,41.49,7900.0,32.2296,32.2296,32.2063,32.2141,7900.0
2015-04-23 12:30:00,41.49,41.54,41.48,41.52,20300.0,32.2141,32.2529,32.2063,32.2374,20300.0
2015-04-23 12:40:00,41.52,41.54,41.5,41.51,28900.0,32.2374,32.2529,32.2218,32.2296,28900.0
2015-04-23 12:50:00,41.51,41.52,41.49,41.5,12300.0,32.2296,32.2374,32.2141,32.2218,12300.0
2015-04-23 13:00:00,41.5,41.57,41.49,41.56,48100.0,32.2218,32.2762,32.2141,32.2684,48100.0
2015-04-23 13:10:00,41.55,41.58,41.52,41.52,45700.0,32.2607,32.284,32.2374,32.2374,45700.0
2015-04-23 13:20:00,41.53,41.59,41.53,41.56,22400.0,32.2451,32.2917,32.2451,32.2684,22400.0
2015-04-23 13:30:00,41.56,41.58,41.53,41.54,35200.0,32.2684,32.284,32.2451,32.2529,35200.0
2015-04-23 13:40:00,41.54,41.54,41.49,41.51,14500.0,32.2529,32.2529,32.2141,32.2296,14500.0
2015-04-23 13:50:00,41.51,41.54,41.49,41.54,33500.0,32.2296,32.2529,32.2141,32.2529,33500.0
2015-04-23 14:00:00,41.54,41.56,41.53,41.56,66600.0,32.2529,32.2684,32.2451,32.2684,66600.0
2015-04-23 14:10:00,41.56,41.61,41.55,41.55,155100.0,32.2684,32.3072,32.2607,32.2607,155100.0
2015-04-23 14:20:00,41.56,41.56,41.51,41.52,19000.0,32.2684,32.2684,32.2296,32.2374,19000.0
2015-04-23 14:30:00,41.52,41.53,41.51,41.52,15200.0,32.2374,32.2451,32.2296,32.2374,15200.0
2015-04-23 14:40:00,41.52,41.55,41.52,41.53,7900.0,32.2374,32.2607,32.2374,32.2451,7900.0
2015-04-23 14:50:00,41.53,41.53,41.48,41.5,67800.0,32.2451,32.2451,32.2063,32.2218,67800.0
2015-04-23 15:00:00,41.5,41.53,41.5,41.52,31500.0,32.2218,32.2451,32.2218,32.2374,31500.0
2015-04-23 15:10:00,41.53,41.54,41.51,41.51,29300.0,32.2451,32.2529,32.2296,32.2296,29300.0
2015-04-23 15:20:00,41.51,41.54,41.5,41.54,26100.0,32.2296,32.2529,32.2218,32.2529,26100.0
2015-04-23 15:30:00,41.54,41.54,41.49,41.51,33700.0,32.2529,32.2529,32.2141,32.2296,33700.0
2015-04-23 15:40:00,41.51,41.53,41.47,41.47,40300.0,32.2296,32.2451,32.1985,32.1985,40300.0
2015-04-23 15:50:00,41.47,41.48,41.43,41.47,212400.0,32.1985,32.2063,32.1675,32.1985,212400.0
2015-04-24 09:30:00,41.41,41.54,41.2,41.31,155700.0,32.152,32.2529,31.9889,32.0743,155700.0
2015-04-24 09:40:00,41.31,41.34,41.22,41.27,96100.0,32.0743,32.0976,32.0044,32.0433,96100.0
2015-04-24 09:50:00,41.27,41.34,41.26,41.3,87500.0,32.0433,32.0976,32.0355,32.0666,87500.0
2015-04-24 10:00:00,41.3,41.32,41.23,41.24,158800.0,32.0666,32.0821,32.0122,32.02,158800.0
2015-04-24 10:10:00,41.25,41.28,41.22,41.25,91400.0,32.0277,32.051,32.0044,32.0277,91400.0
2015-04-24 10:20:00,41.25,41.29,41.24,41.27,50900.0,32.0277,32.0588,32.02,32.0433,50900.0
2015-04-24 10:30:00,41.27,41.36,41.26,41.32,93100.0,32.0433,32.1131,32.0355,32.0821,93100.0
2015-04-24 10:40:00,41.31,41.36,41.28,41.29,63600.0,32.0743,32.1131,32.051,32.0588,63600.0
2015-04-24 10:50:00,41.28,41.29,41.25,41.25,12100.0,32.051,32.0588,32.0277,32.0277,12100.0
2015-04-24 11:00:00,41.26,41.26,41.18,41.21,67100.0,32.0355,32.0355,31.9734,31.9967,67100.0
2015-04-24 11:10:00,41.21,41.24,41.18,41.21,58700.0,31.9967,32.02,31.9734,31.9967,58700.0
2015-04-24 11:20:00,41.22,41.22,41.13,41.15,149400.0,32.0044,32.0044,31.9346,31.9501,149400.0
2015-04-24 11:30:00,41.14,41.15,41.12,41.12,93900.0,31.9423,31.9501,31.9268,31.9268,93900.0
2015-04-24 11:40:00,41.12,41.13,41.1,41.1,49700.0,31.9268,31.9346,31.9113,31.9113,49700.0
2015-04-24 11:50:00,41.1,41.1,41.04,41.07,107700.0,31.9113,31.9113,31.8647,31.888,107700.0
2015-04-24 12:00:00,41.06,41.1,41.04,41.08,66900.0,31.8802,31.9113,31.8647,31.8957,66900.0
2015-04-24 12:10:00,41.08,41.12,41.08,41.08,53500.0,31.8957,31.9268,31.8957,31.8957,53500.0
2015-04-24 12:20:00,41.08,41.12,41.08,41.1,29200.0,31.8957,31.9268,31.8957,31.9113,29200.0
2015-04-24 12:30:00,41.1,41.13,41.09,41.1,23100.0,31.9113,31.9346,31.9035,31.9113,23100.0
2015-04-24 12:40:00,41.1,41.11,41.05,41.05,80300.0,31.9113,31.919,31.8724,31.8724,80300.0
2015-04-24 12:50:00,41.06,41.1,41.05,41.1,32700.0,31.8802,31.9113,31.8724,31.9113,32700.0
2015-04-24 13:00:00,41.1,41.1,41.05,41.08,36200.0,31.9113,31.9113,31.8724,31.8957,36200.0
2015-04-24 13:10:00,41.07,41.08,41.0,41.02,247800.0,31.888,31.8957,31.8336,31.8492,247800.0
2015-04-24 13:20:00,41.03,41.06,41.02,41.04,35300.0,31.8569,31.8802,31.8492,31.8647,35300.0
2015-04-24 13:30:00,41.04,41.05,41.03,41.04,24700.0,31.8647,31.8724,31.8569,31.8647,24700.0
2015-04-24 13:40:00,41.04,41.13,41.03,41.11,18400.0,31.8647,31.9346,31.8569,31.919,18400.0
2015-04-24 13:50:00,41.12,41.17,41.11,41.16,22200.0,31.9268,31.9656,31.919,31.9579,22200.0
2015-04-24 14:00:00,41.16,41.19,41.15,41.18,91300.0,31.9579,31.9811,31.9501,31.9734,91300.0
2015-04-24 14:10:00,41.17,41.18,41.13,41.15,25100.0,31.9656,31.9734,31.9346,31.9501,25100.0
2015-04-24 14:20:00,41.14,41.16,41.13,41.15,12700.0,31.9423,31.9579,31.9346,31.9501,12700.0
2015-04-24 14:30:00,41.15,41.15,41.12,41.12,17600.0,31.9501,31.9501,31.9268,31.9268,17600.0
2015-04-24 14:40:00,41.12,41.12,41.07,41.08,39100.0,31.9268,31.9268,31.888,31.8957,39100.0
2015-04-24 14:50:00,41.08,41.09,41.05,41.06,38900.0,31.8957,31.9035,31.8724,31.8802,38900.0
2015-04-24 15:00:00,41.05,41.08,41.03,41.06,172100.0,31.8724,31.8957,31.8569,31.8802,172100.0
2015-04-24 15:10:00,41.06,41.07,41.04,41.04,23900.0,31.8802,31.888,31.8647,31.8647,23900.0
2015-04-24 15:20:00,41.04,41.08,41.04,41.07,35700.0,31.8647,31.8957,31.8647,31.888,35700.0
2015-04-24 15:30:00,41.07,41.11,41.05,41.09,33500.0,31.888,31.919,31.8724,31.9035,33500.0
2015-04-24 15:40:00,41.09,41.09,41.05,41.09,62800.0,31.9035,31.9035,31.8724,31.9035,62800.0
2015-04-24 15:50:00,41.09,41.13,41.08,41.1,169400.0,31.9035,31.9346,31.8957,31.9113,169400.0
2015-04-27 09:30:00,41.22,41.29,41.1,41.16,94500.0,32.0044,32.0588,31.9113,31.9579,94500.0
2015-04-27 09:40:00,41.17,41.23,41.15,41.22,69300.0,31.9656,32.0122,31.9501,32.0044,69300.0
2015-04-27 09:50:00,41.23,41.44,41.23,41.42,179000.0,32.0122,32.1753,32.0122,32.1597,179000.0
2015-04-27 10:00:00,41.44,41.48,41.37,41.38,158300.0,32.1753,32.2063,32.1209,32.1287,158300.0
2015-04-27 10:10:00,41.39,41.44,41.34,41.44,26000.0,32.1364,32.1753,32.0976,32.1753,26000.0
2015-04-27 10:20:00,41.44,41.45,41.39,41.42,393200.0,32.1753,32.183,32.1364,32.1597,393200.0
2015-04-27 10:30:00,41.43,41.43,41.37,41.38,26800.0,32.1675,32.1675,32.1209,32.1287,26800.0
2015-04-27 10:40:00,41.38,41.38,41.29,41.31,22300.0,32.1287,32.1287,32.0588,32.0743,22300.0
2015-04-27 10:50:00,41.3,41.3,41.08,41.14,97200.0,32.0666,32.0666,31.8957,31.9423,97200.0
2015-04-27 11:00:00,41.13,41.15,41.09,41.13,70600.0,31.9346,31.9501,31.9035,31.9346,70600.0
2015-04-27 11:10:00,41.13,41.15,41.11,41.11,12200.0,31.9346,31.9501,31.919,31.919,12200.0
2015-04-27 11:20:00,41.12,41.16,41.11,41.12,36400.0,31.9268,31.9579,31.919,31.9268,36400.0
2015-04-27 11:30:00,41.13,41.16,41.13,41.16,16500.0,31.9346,31.9579,31.9346,31.9579,16500.0
2015-04-27 11:40:00,41.16,41.18,41.08,41.11,44100.0,31.9579,31.9734,31.8957,31.919,44100.0
2015-04-27 11:50:00,41.09,41.09,40.98,41.03,93600.0,31.9035,31.9035,31.8181,31.8569,93600.0
2015-04-27 12:00:00,41.02,41.04,40.97,40.99,47800.0,31.8492,31.8647,31.8103,31.8259,47800.0
2015-04-27 12:10:00,40.97,40.98,40.76,40.76,91100.0,31.8103,31.8181,31.6473,31.6473,91100.0
2015-04-27 12:20:00,40.77,40.82,40.76,40.8,114000.0,31.655,31.6939,31.6473,31.6783,114000.0
2015-04-27 12:30:00,40.8,40.81,40.74,40.77,44400.0,31.6783,31.6861,31.6318,31.655,44400.0
2015-04-27 12:40:00,40.76,40.79,40.73,40.74,12700.0,31.6473,31.6706,31.624,31.6318,12700.0
2015-04-27 12:50:00,40.73,40.74,40.66,40.67,20900.0,31.624,31.6318,31.5696,31.5774,20900.0
2015-04-27 13:00:00,40.67,40.73,40.65,40.72,39300.0,31.5774,31.624,31.5619,31.6162,39300.0
2015-04-27 13:10:00,40.72,40.72,40.55,40.56,47400.0,31.6162,31.6162,31.4842,31.492,47400.0
2015-04-27 13:20:00,40.55,40.65,40.54,40.65,54500.0,31.4842,31.5619,31.4765,31.5619,54500.0
2015-04-27 13:30:00,40.65,40.76,40.65,40.74,37600.0,31.5619,31.6473,31.5619,31.6318,37600.0
2015-04-27 13:40:00,40.73,40.76,40.68,40.69,44700.0,31.624,31.6473,31.5852,31.5929,44700.0
2015-04-27 13:50:00,40.68,40.74,40.68,40.73,41000.0,31.5852,31.6318,31.5852,31.624,41000.0
2015-04-27 14:00:00,40.73,40.76,40.72,40.75,64700.0,31.624,31.6473,31.6162,31.6395,64700.0
2015-04-27 14:10:00,40.76,40.78,40.74,40.77,52600.0,31.6473,31.6628,31.6318,31.655,52600.0
2015-04-27 14:20:00,40.77,40.84,40.76,40.83,62500.0,31.655,31.7094,31.6473,31.7016,62500.0
2015-04-27 14:30:00,40.84,40.85,40.79,40.81,37200.0,31.7094,31.7172,31.6706,31.6861,37200.0
2015-04-27 14:40:00,40.81,40.87,40.81,40.86,69300.0,31.6861,31.7327,31.6861,31.7249,69300.0
2015-04-27 14:50:00,40.85,40.87,40.82,40.85,55200.0,31.7172,31.7327,31.6939,31.7172,55200.0
2015-04-27 15:00:00,40.86,40.9,40.85,40.88,23600.0,31.7249,31.756,31.7172,31.7405,23600.0
2015-04-27 15:10:00,40.88,40.89,40.8,40.8,59900.0,31.7405,31.7482,31.6783,31.6783,59900.0
2015-04-27 15:20:00,40.8,40.85,40.8,40.83,89900.0,31.6783,31.7172,31.6783,31.7016,89900.0
2015-04-27 15:30:00,40.83,40.84,40.78,40.83,67900.0,31.7016,31.7094,31.6628,31.7016,67900.0
2015-04-27 15:40:00,40.83,40.84,40.77,40.8,129900.0,31.7016,31.7094,31.655,31.6783,129900.0
2015-04-27 15:50:00,40.8,40.81,40.75,40.79,400900.0,31.6783,31.6861,31.6395,31.6706,400900.0
2015-04-28 09:30:00,40.71,41.11,40.71,40.95,73800.0,31.6085,31.919,31.6085,31.7948,73800.0
2015-04-28 09:40:00,40.96,41.04,40.91,40.96,175500.0,31.8026,31.8647,31.7637,31.8026,175500.0
2015-04-28 09:50:00,40.96,41.1,40.96,40.99,148600.0,31.8026,31.9113,31.8026,31.8259,148600.0
2015-04-28 10:00:00,40.97,41.01,40.87,40.87,308900.0,31.8103,31.8414,31.7327,31.7327,308900.0
2015-04-28 10:10:00,40.87,40.88,40.71,40.74,243000.0,31.7327,31.7405,31.6085,31.6318,243000.0
2015-04-28 10:20:00,40.73,40.89,40.69,40.81,247300.0,31.624,31.7482,31.5929,31.6861,247300.0
2015-04-28 10:30:00,40.81,40.96,40.79,40.93,165800.0,31.6861,31.8026,31.6706,31.7793,165800.0
2015-04-28 10:40:00,40.94,41.0,40.92,40.95,56700.0,31.787,31.8336,31.7715,31.7948,56700.0
2015-04-28 10:50:00,40.96,40.98,40.91,40.96,33300.0,31.8026,31.8181,31.7637,31.8026,33300.0
2015-04-28 11:00:00,40.97,41.11,40.96,41.05,130600.0,31.8103,31.919,31.8026,31.8724,130600.0
2015-04-28 11:10:00,41.05,41.11,41.05,41.08,91200.0,31.8724,31.919,31.8724,31.8957,91200.0
2015-04-28 11:20:00,41.08,41.12,41.06,41.07,59900.0,31.8957,31.9268,31.8802,31.888,59900.0
2015-04-28 11:30:00,41.07,41.22,41.07,41.18,211200.0,31.888,32.0044,31.888,31.9734,211200.0
2015-04-28 11:40:00,41.18,41.18,41.11,41.18,51600.0,31.9734,31.9734,31.919,31.9734,51600.0
2015-04-28 11:50:00,41.17,41.17,41.11,41.15,23100.0,31.9656,31.9656,31.919,31.9501,23100.0
2015-04-28 12:00:00,41.15,41.18,41.12,41.17,23500.0,31.9501,31.9734,31.9268,31.9656,23500.0
2015-04-28 12:10:00,41.17,41.18,41.14,41.18,167700.0,31.9656,31.9734,31.9423,31.9734,167700.0
2015-04-28 12:20:00,41.18,41.31,41.17,41.24,142100.0,31.9734,32.0743,31.9656,32.02,142100.0
2015-04-28 12:30:00,41.25,41.27,41.2,41.21,36700.0,32.0277,32.0433,31.9889,31.9967,36700.0
2015-04-28 12:40:00,41.21,41.25,41.21,41.23,20300.0,31.9967,32.0277,31.9967,32.0122,20300.0
2015-04-28 12:50:00,41.23,41.3,41.22,41.24,29800.0,32.0122,32.0666,32.0044,32.02,29800.0
2015-04-28 13:00:00,41.24,41.29,41.24,41.26,23500.0,32.02,32.0588,32.02,32.0355,23500.0
2015-04-28 13:10:00,41.26,41.3,41.25,41.26,23500.0,32.0355,32.0666,32.0277,32.0355,23500.0
2015-04-28 13:20:00,41.26,41.32,41.25,41.3,185000.0,32.0355,32.0821,32.0277,32.0666,185000.0
2015-04-28 13:30:00,41.31,41.35,41.31,41.35,42900.0,32.0743,32.1054,32.0743,32.1054,42900.0
2015-04-28 13:40:00,41.35,41.37,41.32,41.32,22600.0,32.1054,32.1209,32.0821,32.0821,22600.0
2015-04-28 13:50:00,41.33,41.35,41.31,41.33,14400.0,32.0898,32.1054,32.0743,32.0898,14400.0
2015-04-28 14:00:00,41.33,41.33,41.25,41.27,65300.0,32.0898,32.0898,32.0277,32.0433,65300.0
2015-04-28 14:10:00,41.26,41.32,41.25,41.25,37000.0,32.0355,32.0821,32.0277,32.0277,37000.0
2015-04-28 14:20:00,41.25,41.29,41.21,41.28,50800.0,32.0277,32.0588,31.9967,32.051,50800.0
2015-04-28 14:30:00,41.27,41.34,41.27,41.34,23300.0,32.0433,32.0976,32.0433,32.0976,23300.0
2015-04-28 14:40:00,41.33,41.37,41.32,41.32,49500.0,32.0898,32.1209,32.0821,32.0821,49500.0
2015-04-28 14:50:00,41.32,41.34,41.29,41.33,78300.0,32.0821,32.0976,32.0588,32.0898,78300.0
2015-04-28 15:00:00,41.33,41.42,41.31,41.41,124000.0,32.0898,32.1597,32.0743,32.152,124000.0
2015-04-28 15:10:00,41.4,41.41,41.36,41.37,222300.0,32.1442,32.152,32.1131,32.1209,222300.0
2015-04-28 15:20:00,41.37,41.4,41.36,41.37,140600.0,32.1209,32.1442,32.1131,32.1209,140600.0
2015-04-28 15:30:00,41.38,41.39,41.34,41.34,78500.0,32.1287,32.1364,32.0976,32.0976,78500.0
2015-04-28 15:40:00,41.34,41.36,41.31,41.31,110800.0,32.0976,32.1131,32.0743,32.0743,110800.0
2015-04-28 15:50:00,41.32,41.41,41.31,41.38,261300.0,32.0821,32.152,32.0743,32.1287,261300.0
2015-04-29 09:30:00,41.34,41.6,41.27,41.6,574900.0,32.0976,32.2995,32.0433,32.2995,574900.0
2015-04-29 09:40:00,41.59,41.69,41.55,41.6,120700.0,32.2917,32.3694,32.2607,32.2995,120700.0
2015-04-29 09:50:00,41.6,41.6,41.42,41.44,191000.0,32.2995,32.2995,32.1597,32.1753,191000.0
2015-04-29 10:00:00,41.43,41.53,41.43,41.47,674100.0,32.1675,32.2451,32.1675,32.1985,674100.0
2015-04-29 10:10:00,41.49,41.49,41.43,41.48,124900.0,32.2141,32.2141,32.1675,32.2063,124900.0
2015-04-29 10:20:00,41.47,41.49,41.41,41.41,69500.0,32.1985,32.2141,32.152,32.152,69500.0
2015-04-29 10:30:00,41.41,41.56,41.41,41.55,157700.0,32.152,32.2684,32.152,32.2607,157700.0
2015-04-29 10:40:00,41.55,41.56,41.49,41.55,59300.0,32.2607,32.2684,32.2141,32.2607,59300.0
2015-04-29 10:50:00,41.54,41.59,41.52,41.56,118300.0,32.2529,32.2917,32.2374,32.2684,118300.0
2015-04-29 11:00:00,41.56,41.77,41.55,41.77,515900.0,32.2684,32.4315,32.2607,32.4315,515900.0
2015-04-29 11:10:00,41.78,41.79,41.7,41.74,104300.0,32.4392,32.447,32.3771,32.4082,104300.0
2015-04-29 11:20:00,41.74,41.8,41.71,41.71,66200.0,32.4082,32.4548,32.3849,32.3849,66200.0
2015-04-29 11:30:00,41.72,41.74,41.67,41.69,63900.0,32.3927,32.4082,32.3538,32.3694,63900.0
2015-04-29 11:40:00,41.69,41.72,41.66,41.68,42600.0,32.3694,32.3927,32.3461,32.3616,42600.0
2015-04-29 11:50:00,41.67,41.71,41.66,41.71,59700.0,32.3538,32.3849,32.3461,32.3849,59700.0
2015-04-29 12:00:00,41.7,41.72,41.68,41.69,76100.0,32.3771,32.3927,32.3616,32.3694,76100.0
2015-04-29 12:10:00,41.68,41.69,41.59,41.62,64100.0,32.3616,32.3694,32.2917,32.315,64100.0
2015-04-29 12:20:00,41.62,41.67,41.54,41.55,93800.0,32.315,32.3538,32.2529,32.2607,93800.0
2015-04-29 12:30:00,41.54,41.61,41.51,41.59,54900.0,32.2529,32.3072,32.2296,32.2917,54900.0
2015-04-29 12:40:00,41.59,41.65,41.57,41.64,22100.0,32.2917,32.3383,32.2762,32.3305,22100.0
2015-04-29 12:50:00,41.64,41.68,41.62,41.62,42900.0,32.3305,32.3616,32.315,32.315,42900.0
2015-04-29 13:00:00,41.62,41.63,41.56,41.59,41900.0,32.315,32.3228,32.2684,32.2917,41900.0
2015-04-29 13:10:00,41.59,41.64,41.59,41.61,33700.0,32.2917,32.3305,32.2917,32.3072,33700.0
2015-04-29 13:20:00,41.6,41.62,41.52,41.54,55200.0,32.2995,32.315,32.2374,32.2529,55200.0
2015-04-29 13:30:00,41.54,41.55,41.48,41.51,30300.0,32.2529,32.2607,32.2063,32.2296,30300.0
2015-04-29 13:40:00,41.51,41.58,41.49,41.53,54400.0,32.2296,32.284,32.2141,32.2451,54400.0
2015-04-29 13:50:00,41.53,41.59,41.52,41.55,118700.0,32.2451,32.2917,32.2374,32.2607,118700.0
2015-04-29 14:00:00,41.55,41.69,41.51,41.62,414100.0,32.2607,32.3694,32.2296,32.315,414100.0
2015-04-29 14:10:00,41.61,41.76,41.54,41.74,286400.0,32.3072,32.4237,32.2529,32.4082,286400.0
2015-04-29 14:20:00,41.74,41.81,41.74,41.8,156900.0,32.4082,32.4625,32.4082,32.4548,156900.0
2015-04-29 14:30:00,41.8,41.87,41.77,41.8,241500.0,32.4548,32.5091,32.4315,32.4548,241500.0
2015-04-29 14:40:00,41.81,41.85,41.65,41.65,259500.0,32.4625,32.4936,32.3383,32.3383,259500.0
2015-04-29 14:50:00,41.66,41.67,41.55,41.58,257700.0,32.3461,32.3538,32.2607,32.284,257700.0
2015-04-29 15:00:00,41.58,41.65,41.52,41.57,151900.0,32.284,32.3383,32.2374,32.2762,151900.0
2015-04-29 15:10:00,41.56,41.63,41.5,41.61,97400.0,32.2684,32.3228,32.2218,32.3072,97400.0
2015-04-29 15:20:00,41.61,41.64,41.6,41.62,34600.0,32.3072,32.3305,32.2995,32.315,34600.0
2015-04-29 15:30:00,41.62,41.69,41.61,41.67,69300.0,32.315,32.3694,32.3072,32.3538,69300.0
2015-04-29 15:40:00,41.68,41.68,41.59,41.62,139200.0,32.3616,32.3616,32.2917,32.315,139200.0
2015-04-29 15:50:00,41.62,41.63,41.53,41.53,294000.0,32.315,32.3228,32.2451,32.2451,294000.0
2015-04-30 09:30:00,41.4,41.68,41.4,41.48,369500.0,32.1442,32.3616,32.1442,32.2063,369500.0
2015-04-30 09:40:00,41.49,41.6,41.46,41.47,542900.0,32.2141,32.2995,32.1908,32.1985,542900.0
2015-04-30 09:50:00,41.46,41.46,41.23,41.27,348600.0,32.1908,32.1908,32.0122,32.0433,348600.0
2015-04-30 10:00:00,41.26,41.26,41.07,41.14,244600.0,32.0355,32.0355,31.888,31.9423,244600.0
2015-04-30 10:10:00,41.14,41.26,41.13,41.18,161100.0,31.9423,32.0355,31.9346,31.9734,161100.0
2015-04-30 10:20:00,41.18,41.25,41.11,41.15,99000.0,31.9734,32.0277,31.919,31.9501,99000.0
2015-04-30 10:30:00,41.16,41.31,41.16,41.2,115200.0,31.9579,32.0743,31.9579,31.9889,115200.0
2015-04-30 10:40:00,41.2,41.35,41.16,41.34,408800.0,31.9889,32.1054,31.9579,32.0976,408800.0
2015-04-30 10:50:00,41.34,41.34,41.2,41.27,114900.0,32.0976,32.0976,31.9889,32.0433,114900.0
2015-04-30 11:00:00,41.28,41.42,41.28,41.35,97200.0,32.051,32.1597,32.051,32.1054,97200.0
2015-04-30 11:10:00,41.36,41.44,41.34,41.43,64900.0,32.1131,32.1753,32.0976,32.1675,64900.0
2015-04-30 11:20:00,41.43,41.52,41.43,41.51,104000.0,32.1675,32.2374,32.1675,32.2296,104000.0
2015-04-30 11:30:00,41.51,41.61,41.51,41.59,139100.0,32.2296,32.3072,32.2296,32.2917,139100.0
2015-04-30 11:40:00,41.58,41.64,41.55,41.61,75300.0,32.284,32.3305,32.2607,32.3072,75300.0
2015-04-30 11:50:00,41.61,41.62,41.39,41.39,59900.0,32.3072,32.315,32.1364,32.1364,59900.0
2015-04-30 12:00:00,41.39,41.48,41.36,41.39,121800.0,32.1364,32.2063,32.1131,32.1364,121800.0
2015-04-30 12:10:00,41.38,41.46,41.33,41.45,114000.0,32.1287,32.1908,32.0898,32.183,114000.0
2015-04-30 12:20:00,41.45,41.46,41.37,41.42,46700.0,32.183,32.1908,32.1209,32.1597,46700.0
2015-04-30 12:30:00,41.41,41.43,41.37,41.37,61100.0,32.152,32.1675,32.1209,32.1209,61100.0
2015-04-30 12:40:00,41.38,41.42,41.36,41.41,39400.0,32.1287,32.1597,32.1131,32.152,39400.0
2015-04-30 12:50:00,41.4,41.46,41.35,41.46,50100.0,32.1442,32.1908,32.1054,32.1908,50100.0
2015-04-30 13:00:00,41.46,41.54,41.43,41.53,48400.0,32.1908,32.2529,32.1675,32.2451,48400.0
2015-04-30 13:10:00,41.54,41.55,41.48,41.54,44100.0,32.2529,32.2607,32.2063,32.2529,44100.0
2015-04-30 13:20:00,41.54,41.54,41.48,41.54,43700.0,32.2529,32.2529,32.2063,32.2529,43700.0
2015-04-30 13:30:00,41.53,41.57,41.49,41.51,55500.0,32.2451,32.2762,32.2141,32.2296,55500.0
2015-04-30 13:40:00,41.52,41.53,41.47,41.48,91600.0,32.2374,32.2451,32.1985,32.2063,91600.0
2015-04-30 13:50:00,41.48,41.51,41.44,41.47,35900.0,32.2063,32.2296,32.1753,32.1985,35900.0
2015-04-30 14:00:00,41.48,41.48,41.35,41.41,190800.0,32.2063,32.2063,32.1054,32.152,190800.0
2015-04-30 14:10:00,41.41,41.44,41.35,41.41,35000.0,32.152,32.1753,32.1054,32.152,35000.0
2015-04-30 14:20:00,41.41,41.41,41.25,41.27,226500.0,32.152,32.152,32.0277,32.0433,226500.0
2015-04-30 14:30:00,41.26,41.28,41.19,41.26,45300.0,32.0355,32.051,31.9811,32.0355,45300.0
2015-04-30 14:40:00,41.26,41.29,41.2,41.21,32900.0,32.0355,32.0588,31.9889,31.9967,32900.0
2015-04-30 14:50:00,41.21,41.21,41.1,41.12,53800.0,31.9967,31.9967,31.9113,31.9268,53800.0
2015-04-30 15:00:00,41.11,41.12,41.02,41.02,94500.0,31.919,31.9268,31.8492,31.8492,94500.0
2015-04-30 15:10:00,41.03,41.15,41.0,41.13,129600.0,31.8569,31.9501,31.8336,31.9346,129600.0
2015-04-30 15:20:00,41.13,41.21,41.12,41.21,289600.0,31.9346,31.9967,31.9268,31.9967,289600.0
2015-04-30 15:30:00,41.2,41.28,41.18,41.23,77600.0,31.9889,32.051,31.9734,32.0122,77600.0
2015-04-30 15:40:00,41.23,41.23,41.1,41.14,151100.0,32.0122,32.0122,31.9113,31.9423,151100.0
2015-04-30 15:50:00,41.13,41.14,41.08,41.09,440900.0,31.9346,31.9423,31.8957,31.9035,440900.0
2015-05-01 09:30:00,41.29,41.41,41.2,41.21,101700.0,32.0588,32.152,31.9889,31.9967,101700.0
2015-05-01 09:40:00,41.22,41.28,41.04,41.05,184600.0,32.0044,32.051,31.8647,31.8724,184600.0
2015-05-01 09:50:00,41.06,41.13,40.97,41.0,290000.0,31.8802,31.9346,31.8103,31.8336,290000.0
2015-05-01 10:00:00,41.0,41.07,40.97,41.03,182000.0,31.8336,31.888,31.8103,31.8569,182000.0
2015-05-01 10:10:00,41.03,41.19,41.02,41.18,171800.0,31.8569,31.9811,31.8492,31.9734,171800.0
2015-05-01 10:20:00,41.18,41.21,41.08,41.09,62600.0,31.9734,31.9967,31.8957,31.9035,62600.0
2015-05-01 10:30:00,41.08,41.14,40.97,41.02,134700.0,31.8957,31.9423,31.8103,31.8492,134700.0
2015-05-01 10:40:00,41.02,41.02,40.88,40.94,112300.0,31.8492,31.8492,31.7405,31.787,112300.0
2015-05-01 10:50:00,40.94,40.99,40.91,40.95,50000.0,31.787,31.8259,31.7637,31.7948,50000.0
2015-05-01 11:00:00,40.95,40.97,40.85,40.85,69200.0,31.7948,31.8103,31.7172,31.7172,69200.0
2015-05-01 11:10:00,40.86,40.87,40.77,40.83,33100.0,31.7249,31.7327,31.655,31.7016,33100.0
2015-05-01 11:20:00,40.83,40.97,40.81,40.95,58200.0,31.7016,31.8103,31.6861,31.7948,58200.0
2015-05-01 11:30:00,40.97,41.01,40.84,40.86,46700.0,31.8103,31.8414,31.7094,31.7249,46700.0
2015-05-01 11:40:00,40.85,40.85,40.7,40.72,108300.0,31.7172,31.7172,31.6007,31.6162,108300.0
2015-05-01 11:50:00,40.72,40.83,40.69,40.82,87500.0,31.6162,31.7016,31.5929,31.6939,87500.0
2015-05-01 12:00:00,40.83,40.84,40.69,40.77,58800.0,31.7016,31.7094,31.5929,31.655,58800.0
2015-05-01 12:10:00,40.78,40.86,40.76,40.85,32300.0,31.6628,31.7249,31.6473,31.7172,32300.0
2015-05-01 12:20:00,40.84,40.96,40.83,40.96,20700.0,31.7094,31.8026,31.7016,31.8026,20700.0
2015-05-01 12:30:00,40.96,41.01,40.95,40.97,92600.0,31.8026,31.8414,31.7948,31.8103,92600.0
2015-05-01 12:40:00,40.96,41.0,40.93,40.97,24500.0,31.8026,31.8336,31.7793,31.8103,24500.0
2015-05-01 12:50:00,40.97,40.98,40.91,40.97,21600.0,31.8103,31.8181,31.7637,31.8103,21600.0
2015-05-01 13:00:00,40.98,41.01,40.92,40.95,57800.0,31.8181,31.8414,31.7715,31.7948,57800.0
2015-05-01 13:10:00,40.95,41.01,40.95,41.01,38800.0,31.7948,31.8414,31.7948,31.8414,38800.0
2015-05-01 13:20:00,41.0,41.01,40.94,40.97,31100.0,31.8336,31.8414,31.787,31.8103,31100.0
2015-05-01 13:30:00,40.98,40.99,40.89,40.94,48700.0,31.8181,31.8259,31.7482,31.787,48700.0
2015-05-01 13:40:00,40.94,40.98,40.85,40.95,93200.0,31.787,31.8181,31.7172,31.7948,93200.0
2015-05-01 13:50:00,40.95,41.02,40.95,40.99,80000.0,31.7948,31.8492,31.7948,31.8259,80000.0
2015-05-01 14:00:00,40.99,41.0,40.89,40.9,253900.0,31.8259,31.8336,31.7482,31.756,253900.0
2015-05-01 14:10:00,40.91,40.95,40.88,40.93,48400.0,31.7637,31.7948,31.7405,31.7793,48400.0
2015-05-01 14:20:00,40.92,40.96,40.91,40.95,20600.0,31.7715,31.8026,31.7637,31.7948,20600.0
2015-05-01 14:30:00,40.95,40.95,40.89,40.92,21700.0,31.7948,31.7948,31.7482,31.7715,21700.0
2015-05-01 14:40:00,40.93,40.95,40.93,40.94,20900.0,31.7793,31.7948,31.7793,31.787,20900.0
2015-05-01 14:50:00,40.92,40.93,40.83,40.86,48300.0,31.7715,31.7793,31.7016,31.7249,48300.0
2015-05-01 15:00:00,40.85,40.91,40.85,40.85,76900.0,31.7172,31.7637,31.7172,31.7172,76900.0
2015-05-01 15:10:00,40.86,40.9,40.85,40.87,27800.0,31.7249,31.756,31.7172,31.7327,27800.0
2015-05-01 15:20:00,40.87,40.88,40.78,40.78,50600.0,31.7327,31.7405,31.6628,31.6628,50600.0
2015-05-01 15:30:00,40.8,40.81,40.76,40.8,58700.0,31.6783,31.6861,31.6473,31.6783,58700.0
2015-05-01 15:40:00,40.8,40.85,40.8,40.82,134300.0,31.6783,31.7172,31.6783,31.6939,134300.0
2015-05-01 15:50:00,40.82,40.85,40.81,40.82,325300.0,31.6939,31.7172,31.6861,31.6939,325300.0
2015-05-04 09:30:00,40.8,41.01,40.8,40.96,43600.0,31.6783,31.8414,31.6783,31.8026,43600.0
2015-05-04 09:40:00,40.96,40.98,40.91,40.94,285800.0,31.8026,31.8181,31.7637,31.787,285800.0
2015-05-04 09:50:00,40.94,40.98,40.88,40.96,31900.0,31.787,31.8181,31.7405,31.8026,31900.0
2015-05-04 10:00:00,40.97,41.08,40.97,41.05,46000.0,31.8103,31.8957,31.8103,31.8724,46000.0
2015-05-04 10:10:00,41.04,41.04,40.91,40.96,75500.0,31.8647,31.8647,31.7637,31.8026,75500.0
2015-05-04 10:20:00,40.97,41.07,40.97,41.06,72300.0,31.8103,31.888,31.8103,31.8802,72300.0
2015-05-04 10:30:00,41.08,41.09,41.05,41.05,34200.0,31.8957,31.9035,31.8724,31.8724,34200.0
2015-05-04 10:40:00,41.05,41.11,41.01,41.08,47100.0,31.8724,31.919,31.8414,31.8957,47100.0
2015-05-04 10:50:00,41.08,41.09,41.01,41.08,39700.0,31.8957,31.9035,31.8414,31.8957,39700.0
2015-05-04 11:00:00,41.09,41.19,41.08,41.17,28000.0,31.9035,31.9811,31.8957,31.9656,28000.0
2015-05-04 11:10:00,41.17,41.18,41.13,41.13,28400.0,31.9656,31.9734,31.9346,31.9346,28400.0
2015-05-04 11:20:00,41.13,41.21,41.13,41.17,21200.0,31.9346,31.9967,31.9346,31.9656,21200.0
2015-05-04 11:30:00,41.15,41.17,41.14,41.17,9500.0,31.9501,31.9656,31.9423,31.9656,9500.0
2015-05-04 11:40:00,41.17,41.21,41.17,41.21,18800.0,31.9656,31.9967,31.9656,31.9967,18800.0
2015-05-04 11:50:00,41.2,41.23,41.13,41.19,61500.0,31.9889,32.0122,31.9346,31.9811,61500.0
2015-05-04 12:00:00,41.19,41.2,41.15,41.16,27700.0,31.9811,31.9889,31.9501,31.9579,27700.0
2015-05-04 12:10:00,41.15,41.17,41.11,41.14,33000.0,31.9501,31.9656,31.919,31.9423,33000.0
2015-05-04 12:20:00,41.14,41.14,41.07,41.14,34300.0,31.9423,31.9423,31.888,31.9423,34300.0
2015-05-04 12:30:00,41.14,41.18,41.1,41.13,34400.0,31.9423,31.9734,31.9113,31.9346,34400.0
2015-05-04 12:40:00,41.13,41.17,41.13,41.15,22100.0,31.9346,31.9656,31.9346,31.9501,22100.0
2015-05-04 12:50:00,41.15,41.2,41.15,41.2,11400.0,31.9501,31.9889,31.9501,31.9889,11400.0
2015-05-04 13:00:00,41.2,41.23,41.1,41.14,72100.0,31.9889,32.0122,31.9113,31.9423,72100.0
2015-05-04 13:10:00,41.14,41.18,41.13,41.16,30800.0,31.9423,31.9734,31.9346,31.9579,30800.0
2015-05-04 13:20:00,41.16,41.17,41.09,41.17,43900.0,31.9579,31.9656,31.9035,31.9656,43900.0
2015-05-04 13:30:00,41.18,41.18,41.11,41.13,13400.0,31.9734,31.9734,31.919,31.9346,13400.0
2015-05-04 13:40:00,41.14,41.18,41.13,41.17,39700.0,31.9423,31.9734,31.9346,31.9656,39700.0
2015-05-04 13:50:00,41.16,41.21,41.16,41.21,42100.0,31.9579,31.9967,31.9579,31.9967,42100.0
2015-05-04 14:00:00,41.21,41.25,41.2,41.25,60100.0,31.9967,32.0277,31.9889,32.0277,60100.0
2015-05-04 14:10:00,41.25,41.26,41.17,41.2,19300.0,32.0277,32.0355,31.9656,31.9889,19300.0
2015-05-04 14:20:00,41.2,41.22,41.19,41.22,19900.0,31.9889,32.0044,31.9811,32.0044,19900.0
2015-05-04 14:30:00,41.22,41.27,41.22,41.25,35400.0,32.0044,32.0433,32.0044,32.0277,35400.0
2015-05-04 14:40:00,41.25,41.26,41.22,41.24,26000.0,32.0277,32.0355,32.0044,32.02,26000.0
2015-05-04 14:50:00,41.25,41.27,41.22,41.27,25400.0,32.0277,32.0433,32.0044,32.0433,25400.0
2015-05-04 15:00:00,41.27,41.27,41.24,41.25,57000.0,32.0433,32.0433,32.02,32.0277,57000.0
2015-05-04 15:10:00,41.25,41.27,41.23,41.23,43900.0,32.0277,32.0433,32.0122,32.0122,43900.0
2015-05-04 15:20:00,41.24,41.36,41.23,41.36,467500.0,32.02,32.1131,32.0122,32.1131,467500.0
2015-05-04 15:30:00,41.35,41.36,41.3,41.32,91900.0,32.1054,32.1131,32.0666,32.0821,91900.0
2015-05-04 15:40:00,41.32,41.35,41.29,41.33,84800.0,32.0821,32.1054,32.0588,32.0898,84800.0
2015-05-04 15:50:00,41.33,41.35,41.26,41.27,151500.0,32.0898,32.1054,32.0355,32.0433,151500.0
2015-05-05 09:30:00,41.19,41.47,41.18,41.46,113500.0,31.9811,32.1985,31.9734,32.1908,113500.0
2015-05-05 09:40:00,41.46,41.49,41.36,41.46,57700.0,32.1908,32.2141,32.1131,32.1908,57700.0
2015-05-05 09:50:00,41.44,41.45,41.23,41.28,156800.0,32.1753,32.183,32.0122,32.051,156800.0
2015-05-05 10:00:00,41.29,41.32,41.2,41.31,215900.0,32.0588,32.0821,31.9889,32.0743,215900.0
2015-05-05 10:10:00,41.31,41.37,41.23,41.26,158900.0,32.0743,32.1209,32.0122,32.0355,158900.0
2015-05-05 10:20:00,41.24,41.42,41.24,41.33,261600.0,32.02,32.1597,32.02,32.0898,261600.0
2015-05-05 10:30:00,41.33,41.42,41.28,41.29,183000.0,32.0898,32.1597,32.051,32.0588,183000.0
2015-05-05 10:40:00,41.3,41.4,41.25,41.4,94800.0,32.0666,32.1442,32.0277,32.1442,94800.0
2015-05-05 10:50:00,41.42,41.46,41.34,41.36,372200.0,32.1597,32.1908,32.0976,32.1131,372200.0
2015-05-05 11:00:00,41.35,41.43,41.29,41.31,89900.0,32.1054,32.1675,32.0588,32.0743,89900.0
2015-05-05 11:10:00,41.3,41.42,41.29,41.34,112400.0,32.0666,32.1597,32.0588,32.0976,112400.0
2015-05-05 11:20:00,41.33,41.35,41.18,41.21,200300.0,32.0898,32.1054,31.9734,31.9967,200300.0
2015-05-05 11:30:00,41.2,41.23,41.14,41.16,87300.0,31.9889,32.0122,31.9423,31.9579,87300.0
2015-05-05 11:40:00,41.17,41.23,41.16,41.18,46300.0,31.9656,32.0122,31.9579,31.9734,46300.0
2015-05-05 11:50:00,41.18,41.18,41.13,41.18,136900.0,31.9734,31.9734,31.9346,31.9734,136900.0
2015-05-05 12:00:00,41.18,41.23,41.18,41.21,36900.0,31.9734,32.0122,31.9734,31.9967,36900.0
2015-05-05 12:10:00,41.21,41.31,41.21,41.3,50900.0,31.9967,32.0743,31.9967,32.0666,50900.0
2015-05-05 12:20:00,41.3,41.32,41.25,41.27,31700.0,32.0666,32.0821,32.0277,32.0433,31700.0
2015-05-05 12:30:00,41.27,41.3,41.25,41.25,17600.0,32.0433,32.0666,32.0277,32.0277,17600.0
2015-05-05 12:40:00,41.25,41.34,41.24,41.34,33000.0,32.0277,32.0976,32.02,32.0976,33000.0
2015-05-05 12:50:00,41.34,41.34,41.29,41.3,29500.0,32.0976,32.0976,32.0588,32.0666,29500.0
2015-05-05 13:00:00,41.31,41.31,41.24,41.25,43700.0,32.0743,32.0743,32.02,32.0277,43700.0
2015-05-05 13:10:00,41.25,41.25,41.15,41.16,28400.0,32.0277,32.0277,31.9501,31.9579,28400.0
2015-05-05 13:20:00,41.16,41.24,41.13,41.24,20300.0,31.9579,32.02,31.9346,32.02,20300.0
2015-05-05 13:30:00,41.23,41.23,41.16,41.2,13700.0,32.0122,32.0122,31.9579,31.9889,13700.0
2015-05-05 13:40:00,41.2,41.21,41.15,41.18,50800.0,31.9889,31.9967,31.9501,31.9734,50800.0
2015-05-05 13:50:00,41.18,41.2,41.13,41.17,33200.0,31.9734,31.9889,31.9346,31.9656,33200.0
2015-05-05 14:00:00,41.16,41.16,41.06,41.09,60100.0,31.9579,31.9579,31.8802,31.9035,60100.0
2015-05-05 14:10:00,41.09,41.13,41.06,41.11,30600.0,31.9035,31.9346,31.8802,31.919,30600.0
2015-05-05 14:20:00,41.11,41.13,41.03,41.03,50800.0,31.919,31.9346,31.8569,31.8569,50800.0
2015-05-05 14:30:00,41.03,41.05,41.0,41.01,23900.0,31.8569,31.8724,31.8336,31.8414,23900.0
2015-05-05 14:40:00,41.01,41.02,40.97,40.99,51000.0,31.8414,31.8492,31.8103,31.8259,51000.0
2015-05-05 14:50:00,40.99,40.99,40.94,40.98,61300.0,31.8259,31.8259,31.787,31.8181,61300.0
2015-05-05 15:00:00,40.96,41.0,40.94,40.94,82500.0,31.8026,31.8336,31.787,31.787,82500.0
2015-05-05 15:10:00,40.93,41.02,40.93,41.0,60100.0,31.7793,31.8492,31.7793,31.8336,60100.0
2015-05-05 15:20:00,41.0,41.08,40.98,41.06,100900.0,31.8336,31.8957,31.8181,31.8802,100900.0
2015-05-05 15:30:00,41.06,41.11,41.03,41.07,96700.0,31.8802,31.919,31.8569,31.888,96700.0
2015-05-05 15:40:00,41.07,41.08,41.01,41.02,128500.0,31.888,31.8957,31.8414,31.8492,128500.0
2015-05-05 15:50:00,41.02,41.1,41.01,41.09,358200.0,31.8492,31.9113,31.8414,31.9035,358200.0
2015-05-06 09:30:00,41.33,41.33,41.15,41.22,134600.0,32.0898,32.0898,31.9501,32.0044,134600.0
2015-05-06 09:40:00,41.19,41.24,41.11,41.18,93800.0,31.9811,32.02,31.919,31.9734,93800.0
2015-05-06 09:50:00,41.18,41.19,41.05,41.1,51700.0,31.9734,31.9811,31.8724,31.9113,51700.0
2015-05-06 10:00:00,41.11,41.14,41.01,41.01,72100.0,31.919,31.9423,31.8414,31.8414,72100.0
2015-05-06 10:10:00,40.99,41.05,40.95,41.02,103800.0,31.8259,31.8724,31.7948,31.8492,103800.0
2015-05-06 10:20:00,41.02,41.05,40.87,40.96,127200.0,31.8492,31.8724,31.7327,31.8026,127200.0
2015-05-06 10:30:00,40.96,40.98,40.92,40.98,41300.0,31.8026,31.8181,31.7715,31.8181,41300.0
2015-05-06 10:40:00,40.98,41.16,40.98,41.13,122400.0,31.8181,31.9579,31.8181,31.9346,122400.0
2015-05-06 10:50:00,41.13,41.2,41.13,41.18,287100.0,31.9346,31.9889,31.9346,31.9734,287100.0
2015-05-06 11:00:00,41.19,41.24,41.18,41.22,113800.0,31.9811,32.02,31.9734,32.0044,113800.0
2015-05-06 11:10:00,41.22,41.22,41.1,41.12,26800.0,32.0044,32.0044,31.9113,31.9268,26800.0
2015-05-06 11:20:00,41.12,41.17,41.08,41.16,26200.0,31.9268,31.9656,31.8957,31.9579,26200.0
2015-05-06 11:30:00,41.17,41.19,41.1,41.11,25600.0,31.9656,31.9811,31.9113,31.919,25600.0
2015-05-06 11:40:00,41.11,41.21,41.1,41.19,57500.0,31.919,31.9967,31.9113,31.9811,57500.0
2015-05-06 11:50:00,41.17,41.19,41.11,41.14,34000.0,31.9656,31.9811,31.919,31.9423,34000.0
2015-05-06 12:00:00,41.15,41.15,41.07,41.08,51400.0,31.9501,31.9501,31.888,31.8957,51400.0
2015-05-06 12:10:00,41.08,41.09,41.06,41.09,49500.0,31.8957,31.9035,31.8802,31.9035,49500.0
2015-05-06 12:20:00,41.08,41.12,41.07,41.11,55000.0,31.8957,31.9268,31.888,31.919,55000.0
2015-05-06 12:30:00,41.11,41.13,41.08,41.12,10700.0,31.919,31.9346,31.8957,31.9268,10700.0
2015-05-06 12:40:00,41.13,41.13,41.09,41.1,47900.0,31.9346,31.9346,31.9035,31.9113,47900.0
2015-05-06 12:50:00,41.11,41.11,41.03,41.05,38900.0,31.919,31.919,31.8569,31.8724,38900.0
2015-05-06 13:00:00,41.05,41.05,40.99,41.0,185900.0,31.8724,31.8724,31.8259,31.8336,185900.0
2015-05-06 13:10:00,41.01,41.02,40.99,41.02,36100.0,31.8414,31.8492,31.8259,31.8492,36100.0
2015-05-06 13:20:00,41.01,41.06,41.0,41.03,36500.0,31.8414,31.8802,31.8336,31.8569,36500.0
2015-05-06 13:30:00,41.02,41.05,40.97,41.03,49100.0,31.8492,31.8724,31.8103,31.8569,49100.0
2015-05-06 13:40:00,41.03,41.06,40.98,41.0,189600.0,31.8569,31.8802,31.8181,31.8336,189600.0
2015-05-06 13:50:00,41.0,41.04,40.97,41.04,73000.0,31.8336,31.8647,31.8103,31.8647,73000.0
2015-05-06 14:00:00,41.04,41.07,41.03,41.07,46100.0,31.8647,31.888,31.8569,31.888,46100.0
2015-05-06 14:10:00,41.07,41.07,41.02,41.07,475600.0,31.888,31.888,31.8492,31.888,475600.0
2015-05-06 14:20:00,41.06,41.06,40.98,41.01,148300.0,31.8802,31.8802,31.8181,31.8414,148300.0
2015-05-06 14:30:00,41.01,41.01,40.96,41.0,144200.0,31.8414,31.8414,31.8026,31.8336,144200.0
2015-05-06 14:40:00,41.0,41.08,40.99,41.08,111400.0,31.8336,31.8957,31.8259,31.8957,111400.0
2015-05-06 14:50:00,41.08,41.13,41.07,41.12,69400.0,31.8957,31.9346,31.888,31.9268,69400.0
2015-05-06 15:00:00,41.12,41.15,41.11,41.13,83300.0,31.9268,31.9501,31.919,31.9346,83300.0
2015-05-06 15:10:00,41.13,41.15,41.1,41.1,72100.0,31.9346,31.9501,31.9113,31.9113,72100.0
2015-05-06 15:20:00,41.1,41.17,41.1,41.17,60600.0,31.9113,31.9656,31.9113,31.9656,60600.0
2015-05-06 15:30:00,41.17,41.26,41.16,41.24,144100.0,31.9656,32.0355,31.9579,32.02,144100.0
2015-05-06 15:40:00,41.24,41.31,41.23,41.3,88500.0,32.02,32.0743,32.0122,32.0666,88500.0
2015-05-06 15:50:00,41.3,41.39,41.28,41.39,187100.0,32.0666,32.1364,32.051,32.1364,187100.0
2015-05-07 09:30:00,41.17,41.37,41.0,41.07,85600.0,31.9656,32.1209,31.8336,31.888,85600.0
2015-05-07 09:40:00,41.06,41.25,41.06,41.23,83700.0,31.8802,32.0277,31.8802,32.0122,83700.0
2015-05-07 09:50:00,41.24,41.29,41.09,41.1,177900.0,32.02,32.0588,31.9035,31.9113,177900.0
2015-05-07 10:00:00,41.09,41.26,41.07,41.18,58600.0,31.9035,32.0355,31.888,31.9734,58600.0
2015-05-07 10:10:00,41.17,41.2,41.11,41.17,57500.0,31.9656,31.9889,31.919,31.9656,57500.0
2015-05-07 10:20:00,41.18,41.18,41.02,41.05,97800.0,31.9734,31.9734,31.8492,31.8724,97800.0
2015-05-07 10:30:00,41.04,41.12,41.02,41.12,56200.0,31.8647,31.9268,31.8492,31.9268,56200.0
2015-05-07 10:40:00,41.12,41.23,41.12,41.19,64400.0,31.9268,32.0122,31.9268,31.9811,64400.0
2015-05-07 10:50:00,41.18,41.27,41.18,41.25,20400.0,31.9734,32.0433,31.9734,32.0277,20400.0
2015-05-07 11:00:00,41.26,41.27,41.21,41.22,33000.0,32.0355,32.0433,31.9967,32.0044,33000.0
2015-05-07 11:10:00,41.22,41.26,41.22,41.26,7900.0,32.0044,32.0355,32.0044,32.0355,7900.0
2015-05-07 11:20:00,41.26,41.31,41.26,41.28,46100.0,32.0355,32.0743,32.0355,32.051,46100.0
2015-05-07 11:30:00,41.29,41.34,41.28,41.31,93100.0,32.0588,32.0976,32.051,32.0743,93100.0
2015-05-07 11:40:00,41.3,41.34,41.29,41.33,41700.0,32.0666,32.0976,32.0588,32.0898,41700.0
2015-05-07 11:50:00,41.31,41.32,41.23,41.24,30100.0,32.0743,32.0821,32.0122,32.02,30100.0
2015-05-07 12:00:00,41.23,41.25,41.22,41.24,16100.0,32.0122,32.0277,32.0044,32.02,16100.0
2015-05-07 12:10:00,41.24,41.38,41.23,41.38,44300.0,32.02,32.1287,32.0122,32.1287,44300.0
2015-05-07 12:20:00,41.36,41.38,41.32,41.38,42700.0,32.1131,32.1287,32.0821,32.1287,42700.0
2015-05-07 12:30:00,41.39,41.45,41.38,41.44,66800.0,32.1364,32.183,32.1287,32.1753,66800.0
2015-05-07 12:40:00,41.44,41.49,41.4,41.4,47600.0,32.1753,32.2141,32.1442,32.1442,47600.0
2015-05-07 12:50:00,41.4,41.42,41.39,41.39,30100.0,32.1442,32.1597,32.1364,32.1364,30100.0
2015-05-07 13:00:00,41.4,41.41,41.32,41.32,34100.0,32.1442,32.152,32.0821,32.0821,34100.0
2015-05-07 13:10:00,41.33,41.34,41.29,41.29,38100.0,32.0898,32.0976,32.0588,32.0588,38100.0
2015-05-07 13:20:00,41.27,41.34,41.26,41.34,20400.0,32.0433,32.0976,32.0355,32.0976,20400.0
2015-05-07 13:30:00,41.33,41.34,41.31,41.32,10200.0,32.0898,32.0976,32.0743,32.0821,10200.0
2015-05-07 13:40:00,41.32,41.32,41.28,41.29,16400.0,32.0821,32.0821,32.051,32.0588,16400.0
2015-05-07 13:50:00,41.29,41.29,41.21,41.21,23300.0,32.0588,32.0588,31.9967,31.9967,23300.0
2015-05-07 14:00:00,41.22,41.26,41.22,41.25,13100.0,32.0044,32.0355,32.0044,32.0277,13100.0
2015-05-07 14:10:00,41.26,41.26,41.23,41.23,26400.0,32.0355,32.0355,32.0122,32.0122,26400.0
2015-05-07 14:20:00,41.24,41.26,41.24,41.24,26400.0,32.02,32.0355,32.02,32.02,26400.0
2015-05-07 14:30:00,41.24,41.24,41.2,41.21,15400.0,32.02,32.02,31.9889,31.9967,15400.0
2015-05-07 14:40:00,41.21,41.21,41.17,41.17,32500.0,31.9967,31.9967,31.9656,31.9656,32500.0
2015-05-07 14:50:00,41.16,41.19,41.15,41.18,28200.0,31.9579,31.9811,31.9501,31.9734,28200.0
2015-05-07 15:00:00,41.17,41.22,41.17,41.19,61300.0,31.9656,32.0044,31.9656,31.9811,61300.0
2015-05-07 15:10:00,41.2,41.21,41.09,41.12,80900.0,31.9889,31.9967,31.9035,31.9268,80900.0
2015-05-07 15:20:00,41.12,41.16,41.12,41.15,23400.0,31.9268,31.9579,31.9268,31.9501,23400.0
2015-05-07 15:30:00,41.15,41.19,41.15,41.16,66600.0,31.9501,31.9811,31.9501,31.9579,66600.0
2015-05-07 15:40:00,41.16,41.19,41.1,41.18,115700.0,31.9579,31.9811,31.9113,31.9734,115700.0
2015-05-07 15:50:00,41.18,41.26,41.18,41.24,481100.0,31.9734,32.0355,31.9734,32.02,481100.0
2015-05-08 09:30:00,41.37,41.39,41.11,41.22,283400.0,32.1209,32.1364,31.919,32.0044,283400.0
2015-05-08 09:40:00,41.21,41.32,41.18,41.2,259400.0,31.9967,32.0821,31.9734,31.9889,259400.0
2015-05-08 09:50:00,41.2,41.3,41.2,41.22,53000.0,31.9889,32.0666,31.9889,32.0044,53000.0
2015-05-08 10:00:00,41.23,41.31,41.22,41.28,52600.0,32.0122,32.0743,32.0044,32.051,52600.0
2015-05-08 10:10:00,41.28,41.31,41.2,41.22,90500.0,32.051,32.0743,31.9889,32.0044,90500.0
2015-05-08 10:20:00,41.24,41.25,41.16,41.16,42400.0,32.02,32.0277,31.9579,31.9579,42400.0
2015-05-08 10:30:00,41.16,41.19,41.1,41.11,101600.0,31.9579,31.9811,31.9113,31.919,101600.0
2015-05-08 10:40:00,41.12,41.21,41.11,41.17,33600.0,31.9268,31.9967,31.919,31.9656,33600.0
2015-05-08 10:50:00,41.17,41.18,41.14,41.16,16400.0,31.9656,31.9734,31.9423,31.9579,16400.0
2015-05-08 11:00:00,41.16,41.24,41.16,41.23,19900.0,31.9579,32.02,31.9579,32.0122,19900.0
2015-05-08 11:10:00,41.23,41.3,41.23,41.29,95500.0,32.0122,32.0666,32.0122,32.0588,95500.0
2015-05-08 11:20:00,41.3,41.33,41.29,41.3,60600.0,32.0666,32.0898,32.0588,32.0666,60600.0
2015-05-08 11:30:00,41.3,41.41,41.3,41.41,136200.0,32.0666,32.152,32.0666,32.152,136200.0
2015-05-08 11:40:00,41.41,41.42,41.37,41.42,53800.0,32.152,32.1597,32.1209,32.1597,53800.0
2015-05-08 11:50:00,41.41,41.47,41.41,41.47,58700.0,32.152,32.1985,32.152,32.1985,58700.0
2015-05-08 12:00:00,41.48,41.52,41.43,41.43,44000.0,32.2063,32.2374,32.1675,32.1675,44000.0
2015-05-08 12:10:00,41.44,41.44,41.41,41.42,31500.0,32.1753,32.1753,32.152,32.1597,31500.0
2015-05-08 12:20:00,41.41,41.42,41.38,41.41,22200.0,32.152,32.1597,32.1287,32.152,22200.0
2015-05-08 12:30:00,41.41,41.45,41.39,41.43,48000.0,32.152,32.183,32.1364,32.1675,48000.0
2015-05-08 12:40:00,41.44,41.44,41.39,41.4,41800.0,32.1753,32.1753,32.1364,32.1442,41800.0
2015-05-08 12:50:00,41.4,41.42,41.39,41.42,27800.0,32.1442,32.1597,32.1364,32.1597,27800.0
2015-05-08 13:00:00,41.42,41.45,41.4,41.44,60000.0,32.1597,32.183,32.1442,32.1753,60000.0
2015-05-08 13:10:00,41.45,41.47,41.44,41.47,30900.0,32.183,32.1985,32.1753,32.1985,30900.0
2015-05-08 13:20:00,41.48,41.52,41.47,41.51,54800.0,32.2063,32.2374,32.1985,32.2296,54800.0
2015-05-08 13:30:00,41.52,41.52,41.44,41.46,58500.0,32.2374,32.2374,32.1753,32.1908,58500.0
2015-05-08 13:40:00,41.46,41.48,41.43,41.44,34500.0,32.1908,32.2063,32.1675,32.1753,34500.0
2015-05-08 13:50:00,41.44,41.46,41.42,41.45,59700.0,32.1753,32.1908,32.1597,32.183,59700.0
2015-05-08 14:00:00,41.45,41.45,41.4,41.41,61100.0,32.183,32.183,32.1442,32.152,61100.0
2015-05-08 14:10:00,41.41,41.41,41.38,41.41,49300.0,32.152,32.152,32.1287,32.152,49300.0
2015-05-08 14:20:00,41.41,41.41,41.34,41.36,38200.0,32.152,32.152,32.0976,32.1131,38200.0
2015-05-08 14:30:00,41.36,41.38,41.35,41.37,43400.0,32.1131,32.1287,32.1054,32.1209,43400.0
2015-05-08 14:40:00,41.37,41.41,41.37,41.41,35500.0,32.1209,32.152,32.1209,32.152,35500.0
2015-05-08 14:50:00,41.41,41.44,41.4,41.44,52100.0,32.152,32.1753,32.1442,32.1753,52100.0
2015-05-08 15:00:00,41.44,41.48,41.44,41.47,41200.0,32.1753,32.2063,32.1753,32.1985,41200.0
2015-05-08 15:10:00,41.47,41.5,41.47,41.5,47100.0,32.1985,32.2218,32.1985,32.2218,47100.0
2015-05-08 15:20:00,41.5,41.52,41.47,41.49,107800.0,32.2218,32.2374,32.1985,32.2141,107800.0
2015-05-08 15:30:00,41.5,41.52,41.49,41.51,71500.0,32.2218,32.2374,32.2141,32.2296,71500.0
2015-05-08 15:40:00,41.51,41.54,41.5,41.51,138800.0,32.2296,32.2529,32.2218,32.2296,138800.0
2015-05-08 15:50:00,41.52,41.53,41.44,41.45,370800.0,32.2374,32.2451,32.1753,32.183,370800.0
2015-05-11 09:30:00,41.55,41.58,41.36,41.52,35000.0,32.2607,32.284,32.1131,32.2374,35000.0
2015-05-11 09:40:00,41.51,41.58,41.49,41.57,81300.0,32.2296,32.284,32.2141,32.2762,81300.0
2015-05-11 09:50:00,41.57,41.62,41.48,41.54,38300.0,32.2762,32.315,32.2063,32.2529,38300.0
2015-05-11 10:00:00,41.55,41.62,41.54,41.6,83200.0,32.2607,32.315,32.2529,32.2995,83200.0
2015-05-11 10:10:00,41.6,41.62,41.52,41.52,27800.0,32.2995,32.315,32.2374,32.2374,27800.0
2015-05-11 10:20:00,41.52,41.54,41.45,41.47,31500.0,32.2374,32.2529,32.183,32.1985,31500.0
2015-05-11 10:30:00,41.48,41.48,41.4,41.46,42000.0,32.2063,32.2063,32.1442,32.1908,42000.0
2015-05-11 10:40:00,41.44,41.53,41.44,41.53,42500.0,32.1753,32.2451,32.1753,32.2451,42500.0
2015-05-11 10:50:00,41.53,41.59,41.53,41.59,14900.0,32.2451,32.2917,32.2451,32.2917,14900.0
2015-05-11 11:00:00,41.58,41.61,41.54,41.6,17300.0,32.284,32.3072,32.2529,32.2995,17300.0
2015-05-11 11:10:00,41.63,41.7,41.62,41.69,48600.0,32.3228,32.3771,32.315,32.3694,48600.0
2015-05-11 11:20:00,41.69,41.75,41.69,41.75,15000.0,32.3694,32.4159,32.3694,32.4159,15000.0
2015-05-11 11:30:00,41.75,41.76,41.7,41.71,19700.0,32.4159,32.4237,32.3771,32.3849,19700.0
2015-05-11 11:40:00,41.71,41.74,41.71,41.73,29700.0,32.3849,32.4082,32.3849,32.4004,29700.0
2015-05-11 11:50:00,41.73,41.81,41.73,41.77,88700.0,32.4004,32.4625,32.4004,32.4315,88700.0
2015-05-11 12:00:00,41.79,41.79,41.7,41.72,48900.0,32.447,32.447,32.3771,32.3927,48900.0
2015-05-11 12:10:00,41.73,41.78,41.71,41.74,78200.0,32.4004,32.4392,32.3849,32.4082,78200.0
2015-05-11 12:20:00,41.73,41.77,41.71,41.77,77500.0,32.4004,32.4315,32.3849,32.4315,77500.0
2015-05-11 12:30:00,41.78,41.83,41.75,41.82,85900.0,32.4392,32.4781,32.4159,32.4703,85900.0
2015-05-11 12:40:00,41.82,41.82,41.77,41.77,63400.0,32.4703,32.4703,32.4315,32.4315,63400.0
2015-05-11 12:50:00,41.77,41.85,41.77,41.84,111500.0,32.4315,32.4936,32.4315,32.4858,111500.0
2015-05-11 13:00:00,41.84,41.85,41.82,41.84,38400.0,32.4858,32.4936,32.4703,32.4858,38400.0
2015-05-11 13:10:00,41.84,41.87,41.83,41.84,49200.0,32.4858,32.5091,32.4781,32.4858,49200.0
2015-05-11 13:20:00,41.84,41.85,41.83,41.84,18500.0,32.4858,32.4936,32.4781,32.4858,18500.0
2015-05-11 13:30:00,41.84,41.85,41.82,41.83,160000.0,32.4858,32.4936,32.4703,32.4781,160000.0
2015-05-11 13:40:00,41.83,41.84,41.77,41.78,95200.0,32.4781,32.4858,32.4315,32.4392,95200.0
2015-05-11 13:50:00,41.78,41.79,41.75,41.75,52500.0,32.4392,32.447,32.4159,32.4159,52500.0
2015-05-11 14:00:00,41.74,41.77,41.73,41.73,37800.0,32.4082,32.4315,32.4004,32.4004,37800.0
2015-05-11 14:10:00,41.74,41.74,41.68,41.68,50800.0,32.4082,32.4082,32.3616,32.3616,50800.0
2015-05-11 14:20:00,41.68,41.7,41.67,41.69,53700.0,32.3616,32.3771,32.3538,32.3694,53700.0
2015-05-11 14:30:00,41.68,41.71,41.68,41.7,36300.0,32.3616,32.3849,32.3616,32.3771,36300.0
2015-05-11 14:40:00,41.7,41.73,41.69,41.72,99500.0,32.3771,32.4004,32.3694,32.3927,99500.0
2015-05-11 14:50:00,41.72,41.73,41.65,41.65,66000.0,32.3927,32.4004,32.3383,32.3383,66000.0
2015-05-11 15:00:00,41.64,41.71,41.62,41.71,81300.0,32.3305,32.3849,32.315,32.3849,81300.0
2015-05-11 15:10:00,41.72,41.79,41.71,41.79,82200.0,32.3927,32.447,32.3849,32.447,82200.0
2015-05-11 15:20:00,41.79,41.84,41.79,41.82,216600.0,32.447,32.4858,32.447,32.4703,216600.0
2015-05-11 15:30:00,41.82,41.82,41.75,41.77,166500.0,32.4703,32.4703,32.4159,32.4315,166500.0
2015-05-11 15:40:00,41.77,41.78,41.72,41.73,111400.0,32.4315,32.4392,32.3927,32.4004,111400.0
2015-05-11 15:50:00,41.73,41.81,41.72,41.76,927100.0,32.4004,32.4625,32.3927,32.4237,927100.0
2015-05-12 09:30:00,41.66,41.75,41.52,41.59,118400.0,32.3461,32.4159,32.2374,32.2917,118400.0
2015-05-12 09:40:00,41.56,41.57,41.28,41.43,227700.0,32.2684,32.2762,32.051,32.1675,227700.0
2015-05-12 09:50:00,41.43,41.5,41.38,41.43,125100.0,32.1675,32.2218,32.1287,32.1675,125100.0
2015-05-12 10:00:00,41.42,41.45,41.33,41.41,131900.0,32.1597,32.183,32.0898,32.152,131900.0
2015-05-12 10:10:00,41.42,41.42,41.29,41.3,54700.0,32.1597,32.1597,32.0588,32.0666,54700.0
2015-05-12 10:20:00,41.3,41.35,41.27,41.32,41900.0,32.0666,32.1054,32.0433,32.0821,41900.0
2015-05-12 10:30:00,41.32,41.49,41.32,41.49,84300.0,32.0821,32.2141,32.0821,32.2141,84300.0
2015-05-12 10:40:00,41.5,41.7,41.5,41.69,386500.0,32.2218,32.3771,32.2218,32.3694,386500.0
2015-05-12 10:50:00,41.69,41.74,41.67,41.72,354900.0,32.3694,32.4082,32.3538,32.3927,354900.0
2015-05-12 11:00:00,41.72,41.82,41.7,41.77,107300.0,32.3927,32.4703,32.3771,32.4315,107300.0
2015-05-12 11:10:00,41.78,41.79,41.65,41.7,65200.0,32.4392,32.447,32.3383,32.3771,65200.0
2015-05-12 11:20:00,41.7,41.77,41.7,41.73,84500.0,32.3771,32.4315,32.3771,32.4004,84500.0
2015-05-12 11:30:00,41.74,41.78,41.74,41.75,234700.0,32.4082,32.4392,32.4082,32.4159,234700.0
2015-05-12 11:40:00,41.76,41.84,41.72,41.82,158800.0,32.4237,32.4858,32.3927,32.4703,158800.0
2015-05-12 11:50:00,41.82,41.82,41.74,41.75,102900.0,32.4703,32.4703,32.4082,32.4159,102900.0
2015-05-12 12:00:00,41.75,41.75,41.67,41.68,122100.0,32.4159,32.4159,32.3538,32.3616,122100.0
2015-05-12 12:10:00,41.67,41.69,41.63,41.67,51300.0,32.3538,32.3694,32.3228,32.3538,51300.0
2015-05-12 12:20:00,41.68,41.7,41.64,41.66,47800.0,32.3616,32.3771,32.3305,32.3461,47800.0
2015-05-12 12:30:00,41.66,41.72,41.62,41.72,91200.0,32.3461,32.3927,32.315,32.3927,91200.0
2015-05-12 12:40:00,41.73,41.75,41.72,41.73,26900.0,32.4004,32.4159,32.3927,32.4004,26900.0
2015-05-12 12:50:00,41.72,41.78,41.71,41.72,35000.0,32.3927,32.4392,32.3849,32.3927,35000.0
2015-05-12 13:00:00,41.72,41.75,41.68,41.75,62000.0,32.3927,32.4159,32.3616,32.4159,62000.0
2015-05-12 13:10:00,41.74,41.8,41.74,41.77,51700.0,32.4082,32.4548,32.4082,32.4315,51700.0
2015-05-12 13:20:00,41.77,41.81,41.76,41.77,37900.0,32.4315,32.4625,32.4237,32.4315,37900.0
2015-05-12 13:30:00,41.77,41.79,41.74,41.74,43900.0,32.4315,32.447,32.4082,32.4082,43900.0
2015-05-12 13:40:00,41.74,41.75,41.71,41.73,131700.0,32.4082,32.4159,32.3849,32.4004,131700.0
2015-05-12 13:50:00,41.74,41.77,41.72,41.76,248400.0,32.4082,32.4315,32.3927,32.4237,248400.0
2015-05-12 14:00:00,41.76,41.83,41.75,41.83,55400.0,32.4237,32.4781,32.4159,32.4781,55400.0
2015-05-12 14:10:00,41.83,41.83,41.77,41.81,47500.0,32.4781,32.4781,32.4315,32.4625,47500.0
2015-05-12 14:20:00,41.81,41.94,41.81,41.93,178100.0,32.4625,32.5635,32.4625,32.5557,178100.0
2015-05-12 14:30:00,41.93,42.03,41.93,42.02,510200.0,32.5557,32.6333,32.5557,32.6256,510200.0
2015-05-12 14:40:00,42.03,42.03,41.93,41.94,185100.0,32.6333,32.6333,32.5557,32.5635,185100.0
2015-05-12 14:50:00,41.94,41.94,41.82,41.84,254100.0,32.5635,32.5635,32.4703,32.4858,254100.0
2015-05-12 15:00:00,41.84,41.88,41.82,41.87,32200.0,32.4858,32.5169,32.4703,32.5091,32200.0
2015-05-12 15:10:00,41.88,41.92,41.86,41.91,111700.0,32.5169,32.5479,32.5014,32.5402,111700.0
2015-05-12 15:20:00,41.91,41.95,41.9,41.92,103500.0,32.5402,32.5712,32.5324,32.5479,103500.0
2015-05-12 15:30:00,41.92,41.96,41.88,41.89,137300.0,32.5479,32.579,32.5169,32.5246,137300.0
2015-05-12 15:40:00,41.89,41.91,41.86,41.9,72800.0,32.5246,32.5402,32.5014,32.5324,72800.0
2015-05-12 15:50:00,41.91,41.91,41.87,41.89,182000.0,32.5402,32.5402,32.5091,32.5246,182000.0
2015-05-13 09:30:00,41.93,41.93,41.66,41.72,195900.0,32.5557,32.5557,32.3461,32.3927,195900.0
2015-05-13 09:40:00,41.74,41.95,41.74,41.93,221900.0,32.4082,32.5712,32.4082,32.5557,221900.0
2015-05-13 09:50:00,41.93,41.96,41.88,41.94,57500.0,32.5557,32.579,32.5169,32.5635,57500.0
2015-05-13 10:00:00,41.93,41.94,41.83,41.9,189400.0,32.5557,32.5635,32.4781,32.5324,189400.0
2015-05-13 10:10:00,41.89,41.9,41.8,41.82,77500.0,32.5246,32.5324,32.4548,32.4703,77500.0
2015-05-13 10:20:00,41.81,41.87,41.81,41.82,126100.0,32.4625,32.5091,32.4625,32.4703,126100.0
2015-05-13 10:30:00,41.82,41.84,41.74,41.78,91300.0,32.4703,32.4858,32.4082,32.4392,91300.0
2015-05-13 10:40:00,41.77,41.81,41.73,41.76,39100.0,32.4315,32.4625,32.4004,32.4237,39100.0
2015-05-13 10:50:00,41.76,41.8,41.7,41.7,26600.0,32.4237,32.4548,32.3771,32.3771,26600.0
2015-05-13 11:00:00,41.71,41.71,41.65,41.67,113000.0,32.3849,32.3849,32.3383,32.3538,113000.0
2015-05-13 11:10:00,41.67,41.8,41.67,41.79,69300.0,32.3538,32.4548,32.3538,32.447,69300.0
2015-05-13 11:20:00,41.79,41.85,41.75,41.83,61500.0,32.447,32.4936,32.4159,32.4781,61500.0
2015-05-13 11:30:00,41.84,41.91,41.82,41.9,146800.0,32.4858,32.5402,32.4703,32.5324,146800.0
2015-05-13 11:40:00,41.91,42.0,41.9,42.0,83600.0,32.5402,32.6101,32.5324,32.6101,83600.0
2015-05-13 11:50:00,42.0,42.01,41.96,41.99,49000.0,32.6101,32.6178,32.579,32.6023,49000.0
2015-05-13 12:00:00,41.98,42.11,41.98,42.1,405100.0,32.5945,32.6955,32.5945,32.6877,405100.0
2015-05-13 12:10:00,42.09,42.11,42.07,42.09,69300.0,32.6799,32.6955,32.6644,32.6799,69300.0
2015-05-13 12:20:00,42.09,42.1,41.99,42.03,61700.0,32.6799,32.6877,32.6023,32.6333,61700.0
2015-05-13 12:30:00,42.02,42.03,42.0,42.01,39500.0,32.6256,32.6333,32.6101,32.6178,39500.0
2015-05-13 12:40:00,42.03,42.06,42.02,42.06,20400.0,32.6333,32.6566,32.6256,32.6566,20400.0
2015-05-13 12:50:00,42.06,42.06,42.02,42.03,31000.0,32.6566,32.6566,32.6256,32.6333,31000.0
2015-05-13 13:00:00,42.04,42.1,42.03,42.07,79600.0,32.6411,32.6877,32.6333,32.6644,79600.0
2015-05-13 13:10:00,42.07,42.07,42.02,42.02,30900.0,32.6644,32.6644,32.6256,32.6256,30900.0
2015-05-13 13:20:00,42.03,42.05,42.01,42.02,60300.0,32.6333,32.6489,32.6178,32.6256,60300.0
2015-05-13 13:30:00,42.04,42.09,42.04,42.07,28000.0,32.6411,32.6799,32.6411,32.6644,28000.0
2015-05-13 13:40:00,42.08,42.09,42.06,42.08,17200.0,32.6722,32.6799,32.6566,32.6722,17200.0
2015-05-13 13:50:00,42.09,42.09,42.06,42.08,9100.0,32.6799,32.6799,32.6566,32.6722,9100.0
2015-05-13 14:00:00,42.09,42.13,42.07,42.1,94200.0,32.6799,32.711,32.6644,32.6877,94200.0
2015-05-13 14:10:00,42.09,42.09,42.04,42.05,53800.0,32.6799,32.6799,32.6411,32.6489,53800.0
2015-05-13 14:20:00,42.05,42.05,42.0,42.03,60000.0,32.6489,32.6489,32.6101,32.6333,60000.0
2015-05-13 14:30:00,42.02,42.04,41.99,42.02,32300.0,32.6256,32.6411,32.6023,32.6256,32300.0
2015-05-13 14:40:00,42.02,42.09,42.01,42.08,21300.0,32.6256,32.6799,32.6178,32.6722,21300.0
2015-05-13 14:50:00,42.08,42.09,42.02,42.03,47800.0,32.6722,32.6799,32.6256,32.6333,47800.0
2015-05-13 15:00:00,42.03,42.09,42.02,42.08,157100.0,32.6333,32.6799,32.6256,32.6722,157100.0
2015-05-13 15:10:00,42.08,42.09,42.05,42.07,61100.0,32.6722,32.6799,32.6489,32.6644,61100.0
2015-05-13 15:20:00,42.07,42.08,42.04,42.07,83000.0,32.6644,32.6722,32.6411,32.6644,83000.0
2015-05-13 15:30:00,42.06,42.06,42.02,42.04,83800.0,32.6566,32.6566,32.6256,32.6411,83800.0
2015-05-13 15:40:00,42.04,42.07,42.03,42.06,75800.0,32.6411,32.6644,32.6333,32.6566,75800.0
2015-05-13 15:50:00,42.07,42.07,42.03,42.06,241800.0,32.6644,32.6644,32.6333,32.6566,241800.0
2015-05-14 09:30:00,42.24,42.26,42.08,42.16,174500.0,32.7964,32.8119,32.6722,32.7343,174500.0
2015-05-14 09:40:00,42.15,42.22,42.03,42.12,128200.0,32.7265,32.7809,32.6333,32.7032,128200.0
2015-05-14 09:50:00,42.13,42.19,42.07,42.08,63000.0,32.711,32.7576,32.6644,32.6722,63000.0
2015-05-14 10:00:00,42.09,42.16,42.02,42.16,77200.0,32.6799,32.7343,32.6256,32.7343,77200.0
2015-05-14 10:10:00,42.15,42.26,42.15,42.24,92500.0,32.7265,32.8119,32.7265,32.7964,92500.0
2015-05-14 10:20:00,42.23,42.27,42.18,42.18,50200.0,32.7886,32.8197,32.7498,32.7498,50200.0
2015-05-14 10:30:00,42.18,42.22,42.17,42.22,36000.0,32.7498,32.7809,32.742,32.7809,36000.0
2015-05-14 10:40:00,42.22,42.22,42.16,42.17,54000.0,32.7809,32.7809,32.7343,32.742,54000.0
2015-05-14 10:50:00,42.17,42.17,42.13,42.14,57300.0,32.742,32.742,32.711,32.7188,57300.0
2015-05-14 11:00:00,42.14,42.18,42.11,42.11,24000.0,32.7188,32.7498,32.6955,32.6955,24000.0
2015-05-14 11:10:00,42.11,42.13,42.05,42.07,63400.0,32.6955,32.711,32.6489,32.6644,63400.0
2015-05-14 11:20:00,42.07,42.09,42.06,42.09,16500.0,32.6644,32.6799,32.6566,32.6799,16500.0
2015-05-14 11:30:00,42.09,42.09,42.03,42.07,17600.0,32.6799,32.6799,32.6333,32.6644,17600.0
2015-05-14 11:40:00,42.08,42.08,42.04,42.05,57900.0,32.6722,32.6722,32.6411,32.6489,57900.0
2015-05-14 11:50:00,42.05,42.08,42.05,42.08,22100.0,32.6489,32.6722,32.6489,32.6722,22100.0
2015-05-14 12:00:00,42.09,42.1,42.05,42.06,26500.0,32.6799,32.6877,32.6489,32.6566,26500.0
2015-05-14 12:10:00,42.06,42.14,42.05,42.14,23000.0,32.6566,32.7188,32.6489,32.7188,23000.0
2015-05-14 12:20:00,42.15,42.22,42.13,42.2,89900.0,32.7265,32.7809,32.711,32.7653,89900.0
2015-05-14 12:30:00,42.2,42.25,42.19,42.2,121500.0,32.7653,32.8042,32.7576,32.7653,121500.0
2015-05-14 12:40:00,42.2,42.22,42.18,42.18,107100.0,32.7653,32.7809,32.7498,32.7498,107100.0
2015-05-14 12:50:00,42.19,42.19,42.14,42.14,116200.0,32.7576,32.7576,32.7188,32.7188,116200.0
2015-05-14 13:00:00,42.15,42.15,42.13,42.15,25500.0,32.7265,32.7265,32.711,32.7265,25500.0
2015-05-14 13:10:00,42.16,42.18,42.16,42.17,75900.0,32.7343,32.7498,32.7343,32.742,75900.0
2015-05-14 13:20:00,42.18,42.2,42.16,42.18,263200.0,32.7498,32.7653,32.7343,32.7498,263200.0
2015-05-14 13:30:00,42.18,42.2,42.17,42.19,109400.0,32.7498,32.7653,32.742,32.7576,109400.0
2015-05-14 13:40:00,42.19,42.2,42.16,42.16,99200.0,32.7576,32.7653,32.7343,32.7343,99200.0
2015-05-14 13:50:00,42.16,42.2,42.15,42.19,123500.0,32.7343,32.7653,32.7265,32.7576,123500.0
2015-05-14 14:00:00,42.19,42.19,42.16,42.18,151200.0,32.7576,32.7576,32.7343,32.7498,151200.0
2015-05-14 14:10:00,42.19,42.2,42.18,42.19,124600.0,32.7576,32.7653,32.7498,32.7576,124600.0
2015-05-14 14:20:00,42.19,42.2,42.18,42.19,89700.0,32.7576,32.7653,32.7498,32.7576,89700.0
2015-05-14 14:30:00,42.2,42.2,42.13,42.15,205400.0,32.7653,32.7653,32.711,32.7265,205400.0
2015-05-14 14:40:00,42.15,42.15,42.11,42.11,152600.0,32.7265,32.7265,32.6955,32.6955,152600.0
2015-05-14 14:50:00,42.11,42.12,42.07,42.12,286400.0,32.6955,32.7032,32.6644,32.7032,286400.0
2015-05-14 15:00:00,42.12,42.17,42.11,42.16,128400.0,32.7032,32.742,32.6955,32.7343,128400.0
2015-05-14 15:10:00,42.16,42.2,42.16,42.19,196300.0,32.7343,32.7653,32.7343,32.7576,196300.0
2015-05-14 15:20:00,42.18,42.2,42.18,42.19,225700.0,32.7498,32.7653,32.7498,32.7576,225700.0
2015-05-14 15:30:00,42.18,42.19,42.15,42.17,155100.0,32.7498,32.7576,32.7265,32.742,155100.0
2015-05-14 15:40:00,42.16,42.17,42.14,42.14,123000.0,32.7343,32.742,32.7188,32.7188,123000.0
2015-05-14 15:50:00,42.15,42.27,42.14,42.27,750100.0,32.7265,32.8197,32.7188,32.8197,750100.0
2015-05-15 09:30:00,42.08,42.21,42.06,42.11,150900.0,32.6722,32.7731,32.6566,32.6955,150900.0
2015-05-15 09:40:00,42.09,42.1,41.88,42.01,100100.0,32.6799,32.6877,32.5169,32.6178,100100.0
2015-05-15 09:50:00,42.01,42.02,41.93,41.99,48300.0,32.6178,32.6256,32.5557,32.6023,48300.0
2015-05-15 10:00:00,41.99,42.0,41.81,41.97,182900.0,32.6023,32.6101,32.4625,32.5868,182900.0
2015-05-15 10:10:00,41.97,41.98,41.82,41.83,206300.0,32.5868,32.5945,32.4703,32.4781,206300.0
2015-05-15 10:20:00,41.83,41.87,41.77,41.81,447200.0,32.4781,32.5091,32.4315,32.4625,447200.0
2015-05-15 10:30:00,41.8,41.81,41.73,41.79,181900.0,32.4548,32.4625,32.4004,32.447,181900.0
2015-05-15 10:40:00,41.79,41.84,41.78,41.78,237900.0,32.447,32.4858,32.4392,32.4392,237900.0
2015-05-15 10:50:00,41.78,41.78,41.72,41.74,88200.0,32.4392,32.4392,32.3927,32.4082,88200.0
2015-05-15 11:00:00,41.73,41.77,41.71,41.77,114600.0,32.4004,32.4315,32.3849,32.4315,114600.0
2015-05-15 11:10:00,41.76,41.77,41.66,41.66,133700.0,32.4237,32.4315,32.3461,32.3461,133700.0
2015-05-15 11:20:00,41.66,41.67,41.58,41.58,164000.0,32.3461,32.3538,32.284,32.284,164000.0
2015-05-15 11:30:00,41.59,41.61,41.51,41.52,281300.0,32.2917,32.3072,32.2296,32.2374,281300.0
2015-05-15 11:40:00,41.52,41.55,41.51,41.52,60900.0,32.2374,32.2607,32.2296,32.2374,60900.0
2015-05-15 11:50:00,41.53,41.53,41.46,41.47,271900.0,32.2451,32.2451,32.1908,32.1985,271900.0
2015-05-15 12:00:00,41.47,41.47,41.43,41.43,160800.0,32.1985,32.1985,32.1675,32.1675,160800.0
2015-05-15 12:10:00,41.43,41.47,41.42,41.44,49500.0,32.1675,32.1985,32.1597,32.1753,49500.0
2015-05-15 12:20:00,41.44,41.47,41.44,41.45,62100.0,32.1753,32.1985,32.1753,32.183,62100.0
2015-05-15 12:30:00,41.45,41.46,41.43,41.44,19500.0,32.183,32.1908,32.1675,32.1753,19500.0
2015-05-15 12:40:00,41.44,41.51,41.43,41.51,64900.0,32.1753,32.2296,32.1675,32.2296,64900.0
2015-05-15 12:50:00,41.5,41.5,41.44,41.48,79600.0,32.2218,32.2218,32.1753,32.2063,79600.0
2015-05-15 13:00:00,41.48,41.51,41.48,41.51,28700.0,32.2063,32.2296,32.2063,32.2296,28700.0
2015-05-15 13:10:00,41.5,41.5,41.44,41.44,53200.0,32.2218,32.2218,32.1753,32.1753,53200.0
2015-05-15 13:20:00,41.44,41.45,41.42,41.44,42200.0,32.1753,32.183,32.1597,32.1753,42200.0
2015-05-15 13:30:00,41.43,41.45,41.41,41.44,29100.0,32.1675,32.183,32.152,32.1753,29100.0
2015-05-15 13:40:00,41.44,41.46,41.42,41.43,13000.0,32.1753,32.1908,32.1597,32.1675,13000.0
2015-05-15 13:50:00,41.43,41.49,41.43,41.45,55400.0,32.1675,32.2141,32.1675,32.183,55400.0
2015-05-15 14:00:00,41.45,41.46,41.41,41.44,54300.0,32.183,32.1908,32.152,32.1753,54300.0
2015-05-15 14:10:00,41.44,41.47,41.42,41.47,131500.0,32.1753,32.1985,32.1597,32.1985,131500.0
2015-05-15 14:20:00,41.47,41.51,41.47,41.51,107200.0,32.1985,32.2296,32.1985,32.2296,107200.0
2015-05-15 14:30:00,41.51,41.58,41.5,41.58,80100.0,32.2296,32.284,32.2218,32.284,80100.0
2015-05-15 14:40:00,41.58,41.62,41.58,41.62,72400.0,32.284,32.315,32.284,32.315,72400.0
2015-05-15 14:50:00,41.61,41.63,41.59,41.63,60500.0,32.3072,32.3228,32.2917,32.3228,60500.0
2015-05-15 15:00:00,41.63,41.65,41.62,41.65,78600.0,32.3228,32.3383,32.315,32.3383,78600.0
2015-05-15 15:10:00,41.65,41.65,41.62,41.63,75900.0,32.3383,32.3383,32.315,32.3228,75900.0
2015-05-15 15:20:00,41.63,41.63,41.57,41.59,61000.0,32.3228,32.3228,32.2762,32.2917,61000.0
2015-05-15 15:30:00,41.58,41.63,41.58,41.63,87100.0,32.284,32.3228,32.284,32.3228,87100.0
2015-05-15 15:40:00,41.63,41.64,41.61,41.64,166000.0,32.3228,32.3305,32.3072,32.3305,166000.0
2015-05-15 15:50:00,41.64,41.66,41.6,41.66,587400.0,32.3305,32.3461,32.2995,32.3461,587400.0
2015-05-18 09:30:00,41.91,41.99,41.64,41.87,277100.0,32.5402,32.6023,32.3305,32.5091,277100.0
2015-05-18 09:40:00,41.88,41.88,41.79,41.86,276800.0,32.5169,32.5169,32.447,32.5014,276800.0
2015-05-18 09:50:00,41.87,41.96,41.87,41.96,170800.0,32.5091,32.579,32.5091,32.579,170800.0
2015-05-18 10:00:00,41.96,42.02,41.93,42.01,283000.0,32.579,32.6256,32.5557,32.6178,283000.0
2015-05-18 10:10:00,41.99,41.99,41.91,41.96,96400.0,32.6023,32.6023,32.5402,32.579,96400.0
2015-05-18 10:20:00,41.95,41.98,41.86,41.95,104500.0,32.5712,32.5945,32.5014,32.5712,104500.0
2015-05-18 10:30:00,41.95,41.96,41.87,41.88,64500.0,32.5712,32.579,32.5091,32.5169,64500.0
2015-05-18 10:40:00,41.88,41.94,41.88,41.91,74400.0,32.5169,32.5635,32.5169,32.5402,74400.0
2015-05-18 10:50:00,41.9,41.93,41.87,41.93,84500.0,32.5324,32.5557,32.5091,32.5557,84500.0
2015-05-18 11:00:00,41.93,41.97,41.92,41.95,39200.0,32.5557,32.5868,32.5479,32.5712,39200.0
2015-05-18 11:10:00,41.95,42.02,41.94,42.02,109600.0,32.5712,32.6256,32.5635,32.6256,109600.0
2015-05-18 11:20:00,42.02,42.05,42.01,42.05,37900.0,32.6256,32.6489,32.6178,32.6489,37900.0
2015-05-18 11:30:00,42.05,42.15,42.05,42.15,95200.0,32.6489,32.7265,32.6489,32.7265,95200.0
2015-05-18 11:40:00,42.16,42.23,42.15,42.17,52000.0,32.7343,32.7886,32.7265,32.742,52000.0
2015-05-18 11:50:00,42.16,42.26,42.14,42.26,47400.0,32.7343,32.8119,32.7188,32.8119,47400.0
2015-05-18 12:00:00,42.25,42.31,42.25,42.29,40400.0,32.8042,32.8507,32.8042,32.8352,40400.0
2015-05-18 12:10:00,42.29,42.31,42.22,42.23,60200.0,32.8352,32.8507,32.7809,32.7886,60200.0
2015-05-18 12:20:00,42.24,42.24,42.19,42.19,20400.0,32.7964,32.7964,32.7576,32.7576,20400.0
2015-05-18 12:30:00,42.19,42.2,42.15,42.16,18200.0,32.7576,32.7653,32.7265,32.7343,18200.0
2015-05-18 12:40:00,42.15,42.16,42.14,42.16,17900.0,32.7265,32.7343,32.7188,32.7343,17900.0
2015-05-18 12:50:00,42.16,42.16,42.12,42.13,22600.0,32.7343,32.7343,32.7032,32.711,22600.0
2015-05-18 13:00:00,42.13,42.15,42.12,42.15,32300.0,32.711,32.7265,32.7032,32.7265,32300.0
2015-05-18 13:10:00,42.15,42.17,42.14,42.16,34800.0,32.7265,32.742,32.7188,32.7343,34800.0
2015-05-18 13:20:00,42.16,42.23,42.16,42.2,43200.0,32.7343,32.7886,32.7343,32.7653,43200.0
2015-05-18 13:30:00,42.21,42.24,42.2,42.24,41300.0,32.7731,32.7964,32.7653,32.7964,41300.0
2015-05-18 13:40:00,42.24,42.27,42.23,42.26,53500.0,32.7964,32.8197,32.7886,32.8119,53500.0
2015-05-18 13:50:00,42.26,42.29,42.24,42.26,38600.0,32.8119,32.8352,32.7964,32.8119,38600.0
2015-05-18 14:00:00,42.25,42.36,42.25,42.3,39000.0,32.8042,32.8896,32.8042,32.843,39000.0
2015-05-18 14:10:00,42.3,42.36,42.3,42.34,26700.0,32.843,32.8896,32.843,32.874,26700.0
2015-05-18 14:20:00,42.33,42.36,42.32,42.33,32200.0,32.8663,32.8896,32.8585,32.8663,32200.0
2015-05-18 14:30:00,42.33,42.33,42.29,42.3,31000.0,32.8663,32.8663,32.8352,32.843,31000.0
2015-05-18 14:40:00,42.3,42.35,42.28,42.33,23500.0,32.843,32.8818,32.8275,32.8663,23500.0
2015-05-18 14:50:00,42.33,42.35,42.31,42.31,17400.0,32.8663,32.8818,32.8507,32.8507,17400.0
2015-05-18 15:00:00,42.32,42.35,42.31,42.34,43200.0,32.8585,32.8818,32.8507,32.874,43200.0
2015-05-18 15:10:00,42.35,42.37,42.34,42.35,102100.0,32.8818,32.8973,32.874,32.8818,102100.0
2015-05-18 15:20:00,42.35,42.35,42.31,42.31,38200.0,32.8818,32.8818,32.8507,32.8507,38200.0
2015-05-18 15:30:00,42.31,42.37,42.29,42.37,119600.0,32.8507,32.8973,32.8352,32.8973,119600.0
2015-05-18 15:40:00,42.38,42.42,42.37,42.39,421600.0,32.9051,32.9362,32.8973,32.9129,421600.0
2015-05-18 15:50:00,42.39,42.4,42.36,42.38,449100.0,32.9129,32.9206,32.8896,32.9051,449100.0
2015-05-19 09:30:00,42.42,42.61,42.41,42.58,521200.0,32.9362,33.0837,32.9284,33.0604,521200.0
2015-05-19 09:40:00,42.57,42.61,42.48,42.56,220800.0,33.0526,33.0837,32.9827,33.0449,220800.0
2015-05-19 09:50:00,42.56,42.58,42.48,42.54,183700.0,33.0449,33.0604,32.9827,33.0293,183700.0
2015-05-19 10:00:00,42.54,42.67,42.54,42.59,231000.0,33.0293,33.1303,33.0293,33.0682,231000.0
2015-05-19 10:10:00,42.59,42.65,42.56,42.61,139900.0,33.0682,33.1147,33.0449,33.0837,139900.0
2015-05-19 10:20:00,42.62,42.65,42.56,42.61,112700.0,33.0914,33.1147,33.0449,33.0837,112700.0
2015-05-19 10:30:00,42.61,42.61,42.57,42.6,63600.0,33.0837,33.0837,33.0526,33.0759,63600.0
2015-05-19 10:40:00,42.61,42.68,42.58,42.66,373000.0,33.0837,33.138,33.0604,33.1225,373000.0
2015-05-19 10:50:00,42.66,42.74,42.63,42.66,411400.0,33.1225,33.1846,33.0992,33.1225,411400.0
2015-05-19 11:00:00,42.66,42.74,42.65,42.7,226300.0,33.1225,33.1846,33.1147,33.1536,226300.0
2015-05-19 11:10:00,42.69,42.73,42.66,42.73,100300.0,33.1458,33.1769,33.1225,33.1769,100300.0
2015-05-19 11:20:00,42.73,42.74,42.69,42.72,61700.0,33.1769,33.1846,33.1458,33.1691,61700.0
2015-05-19 11:30:00,42.73,42.75,42.7,42.74,122700.0,33.1769,33.1924,33.1536,33.1846,122700.0
2015-05-19 11:40:00,42.73,42.74,42.62,42.63,111700.0,33.1769,33.1846,33.0914,33.0992,111700.0
2015-05-19 11:50:00,42.64,42.69,42.64,42.66,42400.0,33.107,33.1458,33.107,33.1225,42400.0
2015-05-19 12:00:00,42.66,42.7,42.64,42.7,72000.0,33.1225,33.1536,33.107,33.1536,72000.0
2015-05-19 12:10:00,42.7,42.71,42.68,42.69,28000.0,33.1536,33.1613,33.138,33.1458,28000.0
2015-05-19 12:20:00,42.7,42.71,42.68,42.68,35600.0,33.1536,33.1613,33.138,33.138,35600.0
2015-05-19 12:30:00,42.68,42.7,42.67,42.7,25800.0,33.138,33.1536,33.1303,33.1536,25800.0
2015-05-19 12:40:00,42.7,42.72,42.65,42.72,48500.0,33.1536,33.1691,33.1147,33.1691,48500.0
2015-05-19 12:50:00,42.72,42.72,42.7,42.71,28000.0,33.1691,33.1691,33.1536,33.1613,28000.0
2015-05-19 13:00:00,42.71,42.72,42.69,42.7,27900.0,33.1613,33.1691,33.1458,33.1536,27900.0
2015-05-19 13:10:00,42.7,42.73,42.69,42.72,29800.0,33.1536,33.1769,33.1458,33.1691,29800.0
2015-05-19 13:20:00,42.71,42.73,42.7,42.71,25800.0,33.1613,33.1769,33.1536,33.1613,25800.0
2015-05-19 13:30:00,42.72,42.75,42.71,42.75,53100.0,33.1691,33.1924,33.1613,33.1924,53100.0
2015-05-19 13:40:00,42.75,42.76,42.72,42.75,70700.0,33.1924,33.2001,33.1691,33.1924,70700.0
2015-05-19 13:50:00,42.76,42.76,42.71,42.73,86100.0,33.2001,33.2001,33.1613,33.1769,86100.0
2015-05-19 14:00:00,42.74,42.75,42.72,42.75,38000.0,33.1846,33.1924,33.1691,33.1924,38000.0
2015-05-19 14:10:00,42.75,42.8,42.74,42.8,67400.0,33.1924,33.2312,33.1846,33.2312,67400.0
2015-05-19 14:20:00,42.8,42.8,42.76,42.78,67300.0,33.2312,33.2312,33.2001,33.2157,67300.0
2015-05-19 14:30:00,42.78,42.79,42.72,42.73,79900.0,33.2157,33.2234,33.1691,33.1769,79900.0
2015-05-19 14:40:00,42.73,42.77,42.72,42.76,110200.0,33.1769,33.2079,33.1691,33.2001,110200.0
2015-05-19 14:50:00,42.75,42.77,42.74,42.77,45600.0,33.1924,33.2079,33.1846,33.2079,45600.0
2015-05-19 15:00:00,42.77,42.77,42.72,42.74,66300.0,33.2079,33.2079,33.1691,33.1846,66300.0
2015-05-19 15:10:00,42.73,42.74,42.68,42.74,124200.0,33.1769,33.1846,33.138,33.1846,124200.0
2015-05-19 15:20:00,42.74,42.75,42.7,42.74,58600.0,33.1846,33.1924,33.1536,33.1846,58600.0
2015-05-19 15:30:00,42.74,42.77,42.73,42.76,86800.0,33.1846,33.2079,33.1769,33.2001,86800.0
2015-05-19 15:40:00,42.76,42.81,42.76,42.8,430900.0,33.2001,33.239,33.2001,33.2312,430900.0
2015-05-19 15:50:00,42.8,42.85,42.79,42.84,630400.0,33.2312,33.27,33.2234,33.2623,630400.0
2015-05-20 09:30:00,42.83,42.91,42.59,42.6,216400.0,33.2545,33.3166,33.0682,33.0759,216400.0
2015-05-20 09:40:00,42.6,42.61,42.43,42.59,615000.0,33.0759,33.0837,32.9439,33.0682,615000.0
2015-05-20 09:50:00,42.61,42.64,42.57,42.58,186200.0,33.0837,33.107,33.0526,33.0604,186200.0
2015-05-20 10:00:00,42.59,42.63,42.52,42.61,121400.0,33.0682,33.0992,33.0138,33.0837,121400.0
2015-05-20 10:10:00,42.6,42.69,42.57,42.66,272100.0,33.0759,33.1458,33.0526,33.1225,272100.0
2015-05-20 10:20:00,42.66,42.71,42.59,42.59,253900.0,33.1225,33.1613,33.0682,33.0682,253900.0
2015-05-20 10:30:00,42.59,42.7,42.57,42.7,190100.0,33.0682,33.1536,33.0526,33.1536,190100.0
2015-05-20 10:40:00,42.7,42.7,42.6,42.61,119800.0,33.1536,33.1536,33.0759,33.0837,119800.0
2015-05-20 10:50:00,42.6,42.65,42.59,42.63,179400.0,33.0759,33.1147,33.0682,33.0992,179400.0
2015-05-20 11:00:00,42.64,42.64,42.54,42.58,68500.0,33.107,33.107,33.0293,33.0604,68500.0
2015-05-20 11:10:00,42.59,42.63,42.55,42.55,63300.0,33.0682,33.0992,33.0371,33.0371,63300.0
2015-05-20 11:20:00,42.56,42.57,42.5,42.51,79500.0,33.0449,33.0526,32.9983,33.006,79500.0
2015-05-20 11:30:00,42.51,42.52,42.43,42.44,114400.0,33.006,33.0138,32.9439,32.9517,114400.0
2015-05-20 11:40:00,42.44,42.45,42.41,42.42,36600.0,32.9517,32.9594,32.9284,32.9362,36600.0
2015-05-20 11:50:00,42.41,42.44,42.37,42.43,55400.0,32.9284,32.9517,32.8973,32.9439,55400.0
2015-05-20 12:00:00,42.43,42.46,42.4,42.46,34000.0,32.9439,32.9672,32.9206,32.9672,34000.0
2015-05-20 12:10:00,42.46,42.51,42.45,42.51,24100.0,32.9672,33.006,32.9594,33.006,24100.0
2015-05-20 12:20:00,42.51,42.6,42.5,42.6,48800.0,33.006,33.0759,32.9983,33.0759,48800.0
2015-05-20 12:30:00,42.6,42.62,42.57,42.61,26400.0,33.0759,33.0914,33.0526,33.0837,26400.0
2015-05-20 12:40:00,42.61,42.63,42.57,42.58,58800.0,33.0837,33.0992,33.0526,33.0604,58800.0
2015-05-20 12:50:00,42.59,42.62,42.59,42.59,18200.0,33.0682,33.0914,33.0682,33.0682,18200.0
2015-05-20 13:00:00,42.6,42.61,42.54,42.54,27200.0,33.0759,33.0837,33.0293,33.0293,27200.0
2015-05-20 13:10:00,42.55,42.59,42.53,42.59,154400.0,33.0371,33.0682,33.0216,33.0682,154400.0
2015-05-20 13:20:00,42.59,42.6,42.57,42.58,89800.0,33.0682,33.0759,33.0526,33.0604,89800.0
2015-05-20 13:30:00,42.58,42.59,42.53,42.54,35500.0,33.0604,33.0682,33.0216,33.0293,35500.0
2015-05-20 13:40:00,42.54,42.56,42.52,42.53,49400.0,33.0293,33.0449,33.0138,33.0216,49400.0
2015-05-20 13:50:00,42.54,42.54,42.49,42.53,37800.0,33.0293,33.0293,32.9905,33.0216,37800.0
2015-05-20 14:00:00,42.54,42.59,42.51,42.53,80000.0,33.0293,33.0682,33.006,33.0216,80000.0
2015-05-20 14:10:00,42.53,42.63,42.52,42.59,59900.0,33.0216,33.0992,33.0138,33.0682,59900.0
2015-05-20 14:20:00,42.59,42.64,42.53,42.62,140000.0,33.0682,33.107,33.0216,33.0914,140000.0
2015-05-20 14:30:00,42.62,42.64,42.57,42.58,157500.0,33.0914,33.107,33.0526,33.0604,157500.0
2015-05-20 14:40:00,42.57,42.61,42.54,42.56,131000.0,33.0526,33.0837,33.0293,33.0449,131000.0
2015-05-20 14:50:00,42.56,42.59,42.55,42.57,58200.0,33.0449,33.0682,33.0371,33.0526,58200.0
2015-05-20 15:00:00,42.57,42.61,42.55,42.61,55700.0,33.0526,33.0837,33.0371,33.0837,55700.0
2015-05-20 15:10:00,42.6,42.61,42.52,42.56,158400.0,33.0759,33.0837,33.0138,33.0449,158400.0
2015-05-20 15:20:00,42.56,42.59,42.52,42.59,65100.0,33.0449,33.0682,33.0138,33.0682,65100.0
2015-05-20 15:30:00,42.58,42.6,42.55,42.56,122400.0,33.0604,33.0759,33.0371,33.0449,122400.0
2015-05-20 15:40:00,42.57,42.62,42.56,42.6,54600.0,33.0526,33.0914,33.0449,33.0759,54600.0
2015-05-20 15:50:00,42.59,42.62,42.58,42.61,427300.0,33.0682,33.0914,33.0604,33.0837,427300.0
2015-05-21 09:30:00,42.53,42.72,42.49,42.7,112500.0,33.0216,33.1691,32.9905,33.1536,112500.0
2015-05-21 09:40:00,42.72,42.73,42.57,42.59,65300.0,33.1691,33.1769,33.0526,33.0682,65300.0
2015-05-21 09:50:00,42.59,42.61,42.47,42.48,129500.0,33.0682,33.0837,32.975,32.9827,129500.0
2015-05-21 10:00:00,42.47,42.6,42.47,42.55,134200.0,32.975,33.0759,32.975,33.0371,134200.0
2015-05-21 10:10:00,42.55,42.55,42.48,42.54,69100.0,33.0371,33.0371,32.9827,33.0293,69100.0
2015-05-21 10:20:00,42.53,42.56,42.5,42.55,233100.0,33.0216,33.0449,32.9983,33.0371,233100.0
2015-05-21 10:30:00,42.56,42.59,42.53,42.54,16700.0,33.0449,33.0682,33.0216,33.0293,16700.0
2015-05-21 10:40:00,42.54,42.62,42.52,42.59,36800.0,33.0293,33.0914,33.0138,33.0682,36800.0
2015-05-21 10:50:00,42.6,42.61,42.58,42.59,32500.0,33.0759,33.0837,33.0604,33.0682,32500.0
2015-05-21 11:00:00,42.59,42.64,42.59,42.62,48900.0,33.0682,33.107,33.0682,33.0914,48900.0
2015-05-21 11:10:00,42.62,42.63,42.54,42.55,24800.0,33.0914,33.0992,33.0293,33.0371,24800.0
2015-05-21 11:20:00,42.54,42.62,42.52,42.62,78400.0,33.0293,33.0914,33.0138,33.0914,78400.0
2015-05-21 11:30:00,42.61,42.61,42.46,42.52,58800.0,33.0837,33.0837,32.9672,33.0138,58800.0
2015-05-21 11:40:00,42.52,42.52,42.45,42.47,42900.0,33.0138,33.0138,32.9594,32.975,42900.0
2015-05-21 11:50:00,42.46,42.51,42.46,42.51,17400.0,32.9672,33.006,32.9672,33.006,17400.0
2015-05-21 12:00:00,42.51,42.51,42.48,42.48,15800.0,33.006,33.006,32.9827,32.9827,15800.0
2015-05-21 12:10:00,42.48,42.5,42.44,42.49,30100.0,32.9827,32.9983,32.9517,32.9905,30100.0
2015-05-21 12:20:00,42.49,42.51,42.48,42.5,10800.0,32.9905,33.006,32.9827,32.9983,10800.0
2015-05-21 12:30:00,42.5,42.52,42.47,42.48,68900.0,32.9983,33.0138,32.975,32.9827,68900.0
2015-05-21 12:40:00,42.48,42.5,42.44,42.48,24000.0,32.9827,32.9983,32.9517,32.9827,24000.0
2015-05-21 12:50:00,42.47,42.47,42.43,42.45,10000.0,32.975,32.975,32.9439,32.9594,10000.0
2015-05-21 13:00:00,42.44,42.46,42.43,42.44,14200.0,32.9517,32.9672,32.9439,32.9517,14200.0
2015-05-21 13:10:00,42.45,42.45,42.4,42.4,26900.0,32.9594,32.9594,32.9206,32.9206,26900.0
2015-05-21 13:20:00,42.41,42.43,42.37,42.37,44000.0,32.9284,32.9439,32.8973,32.8973,44000.0
2015-05-21 13:30:00,42.37,42.4,42.36,42.36,25300.0,32.8973,32.9206,32.8896,32.8896,25300.0
2015-05-21 13:40:00,42.36,42.37,42.27,42.27,54000.0,32.8896,32.8973,32.8197,32.8197,54000.0
2015-05-21 13:50:00,42.28,42.33,42.28,42.32,23000.0,32.8275,32.8663,32.8275,32.8585,23000.0
2015-05-21 14:00:00,42.31,42.38,42.3,42.38,18000.0,32.8507,32.9051,32.843,32.9051,18000.0
2015-05-21 14:10:00,42.37,42.38,42.35,42.38,85900.0,32.8973,32.9051,32.8818,32.9051,85900.0
2015-05-21 14:20:00,42.38,42.43,42.38,42.42,22900.0,32.9051,32.9439,32.9051,32.9362,22900.0
2015-05-21 14:30:00,42.42,42.46,42.41,42.45,81300.0,32.9362,32.9672,32.9284,32.9594,81300.0
2015-05-21 14:40:00,42.45,42.46,42.42,42.44,63700.0,32.9594,32.9672,32.9362,32.9517,63700.0
2015-05-21 14:50:00,42.44,42.47,42.44,42.46,42500.0,32.9517,32.975,32.9517,32.9672,42500.0
2015-05-21 15:00:00,42.46,42.47,42.43,42.43,20500.0,32.9672,32.975,32.9439,32.9439,20500.0
2015-05-21 15:10:00,42.43,42.43,42.4,42.41,102100.0,32.9439,32.9439,32.9206,32.9284,102100.0
2015-05-21 15:20:00,42.41,42.44,42.4,42.44,50100.0,32.9284,32.9517,32.9206,32.9517,50100.0
2015-05-21 15:30:00,42.44,42.49,42.44,42.49,62500.0,32.9517,32.9905,32.9517,32.9905,62500.0
2015-05-21 15:40:00,42.49,42.56,42.48,42.51,119400.0,32.9905,33.0449,32.9827,33.006,119400.0
2015-05-21 15:50:00,42.51,42.52,42.49,42.51,371100.0,33.006,33.0138,32.9905,33.006,371100.0
2015-05-22 09:30:00,42.55,42.63,42.46,42.53,214400.0,33.0371,33.0992,32.9672,33.0216,214400.0
2015-05-22 09:40:00,42.53,42.57,42.48,42.55,50200.0,33.0216,33.0526,32.9827,33.0371,50200.0
2015-05-22 09:50:00,42.55,42.6,42.52,42.53,40300.0,33.0371,33.0759,33.0138,33.0216,40300.0
2015-05-22 10:00:00,42.55,42.6,42.5,42.55,139200.0,33.0371,33.0759,32.9983,33.0371,139200.0
2015-05-22 10:10:00,42.55,42.58,42.53,42.53,25800.0,33.0371,33.0604,33.0216,33.0216,25800.0
2015-05-22 10:20:00,42.54,42.56,42.51,42.53,51600.0,33.0293,33.0449,33.006,33.0216,51600.0
2015-05-22 10:30:00,42.53,42.59,42.52,42.54,45600.0,33.0216,33.0682,33.0138,33.0293,45600.0
2015-05-22 10:40:00,42.54,42.57,42.53,42.56,26500.0,33.0293,33.0526,33.0216,33.0449,26500.0
2015-05-22 10:50:00,42.56,42.56,42.48,42.5,34100.0,33.0449,33.0449,32.9827,32.9983,34100.0
2015-05-22 11:00:00,42.5,42.5,42.35,42.36,36300.0,32.9983,32.9983,32.8818,32.8896,36300.0
2015-05-22 11:10:00,42.36,42.37,42.27,42.34,49100.0,32.8896,32.8973,32.8197,32.874,49100.0
2015-05-22 11:20:00,42.34,42.35,42.27,42.33,33800.0,32.874,32.8818,32.8197,32.8663,33800.0
2015-05-22 11:30:00,42.33,42.33,42.23,42.24,37900.0,32.8663,32.8663,32.7886,32.7964,37900.0
2015-05-22 11:40:00,42.23,42.34,42.21,42.29,103800.0,32.7886,32.874,32.7731,32.8352,103800.0
2015-05-22 11:50:00,42.29,42.37,42.27,42.37,100600.0,32.8352,32.8973,32.8197,32.8973,100600.0
2015-05-22 12:00:00,42.37,42.39,42.31,42.39,49200.0,32.8973,32.9129,32.8507,32.9129,49200.0
2015-05-22 12:10:00,42.39,42.44,42.38,42.43,22700.0,32.9129,32.9517,32.9051,32.9439,22700.0
2015-05-22 12:20:00,42.44,42.45,42.42,42.43,18700.0,32.9517,32.9594,32.9362,32.9439,18700.0
2015-05-22 12:30:00,42.44,42.46,42.43,42.44,13500.0,32.9517,32.9672,32.9439,32.9517,13500.0
2015-05-22 12:40:00,42.44,42.44,42.36,42.37,52300.0,32.9517,32.9517,32.8896,32.8973,52300.0
2015-05-22 12:50:00,42.37,42.41,42.36,42.4,16400.0,32.8973,32.9284,32.8896,32.9206,16400.0
2015-05-22 13:00:00,42.39,42.5,42.36,42.46,172600.0,32.9129,32.9983,32.8896,32.9672,172600.0
2015-05-22 13:10:00,42.46,42.46,42.37,42.39,47700.0,32.9672,32.9672,32.8973,32.9129,47700.0
2015-05-22 13:20:00,42.39,42.43,42.38,42.38,34200.0,32.9129,32.9439,32.9051,32.9051,34200.0
2015-05-22 13:30:00,42.39,42.41,42.38,42.38,20900.0,32.9129,32.9284,32.9051,32.9051,20900.0
2015-05-22 13:40:00,42.38,42.4,42.37,42.38,24400.0,32.9051,32.9206,32.8973,32.9051,24400.0
2015-05-22 13:50:00,42.38,42.39,42.32,42.33,17900.0,32.9051,32.9129,32.8585,32.8663,17900.0
2015-05-22 14:00:00,42.33,42.34,42.26,42.31,32700.0,32.8663,32.874,32.8119,32.8507,32700.0
2015-05-22 14:10:00,42.31,42.32,42.27,42.27,8700.0,32.8507,32.8585,32.8197,32.8197,8700.0
2015-05-22 14:20:00,42.28,42.34,42.26,42.32,99000.0,32.8275,32.874,32.8119,32.8585,99000.0
2015-05-22 14:30:00,42.33,42.33,42.3,42.31,17100.0,32.8663,32.8663,32.843,32.8507,17100.0
2015-05-22 14:40:00,42.32,42.34,42.3,42.34,14500.0,32.8585,32.874,32.843,32.874,14500.0
2015-05-22 14:50:00,42.34,42.34,42.3,42.3,21100.0,32.874,32.874,32.843,32.843,21100.0
2015-05-22 15:00:00,42.29,42.34,42.27,42.32,45800.0,32.8352,32.874,32.8197,32.8585,45800.0
2015-05-22 15:10:00,42.33,42.34,42.33,42.33,4300.0,32.8663,32.874,32.8663,32.8663,4300.0
2015-05-22 15:20:00,42.33,42.36,42.33,42.33,21000.0,32.8663,32.8896,32.8663,32.8663,21000.0
2015-05-22 15:30:00,42.34,42.35,42.31,42.34,38300.0,32.874,32.8818,32.8507,32.874,38300.0
2015-05-22 15:40:00,42.34,42.35,42.29,42.3,67700.0,32.874,32.8818,32.8352,32.843,67700.0
2015-05-22 15:50:00,42.3,42.32,42.23,42.24,227200.0,32.843,32.8585,32.7886,32.7964,227200.0
2015-05-26 09:30:00,42.17,42.2,41.95,41.96,118900.0,32.742,32.7653,32.5712,32.579,118900.0
2015-05-26 09:40:00,41.94,42.01,41.88,41.91,136400.0,32.5635,32.6178,32.5169,32.5402,136400.0
2015-05-26 09:50:00,41.9,41.95,41.81,41.93,146000.0,32.5324,32.5712,32.4625,32.5557,146000.0
2015-05-26 10:00:00,41.93,41.99,41.87,41.92,101200.0,32.5557,32.6023,32.5091,32.5479,101200.0
2015-05-26 10:10:00,41.91,42.01,41.88,42.01,92100.0,32.5402,32.6178,32.5169,32.6178,92100.0
2015-05-26 10:20:00,41.99,42.03,41.96,41.99,52100.0,32.6023,32.6333,32.579,32.6023,52100.0
2015-05-26 10:30:00,41.99,42.02,41.9,41.9,83800.0,32.6023,32.6256,32.5324,32.5324,83800.0
2015-05-26 10:40:00,41.91,41.96,41.9,41.94,39100.0,32.5402,32.579,32.5324,32.5635,39100.0
2015-05-26 10:50:00,41.94,41.94,41.77,41.8,140200.0,32.5635,32.5635,32.4315,32.4548,140200.0
2015-05-26 11:00:00,41.8,41.8,41.69,41.74,79700.0,32.4548,32.4548,32.3694,32.4082,79700.0
2015-05-26 11:10:00,41.73,41.74,41.66,41.67,89000.0,32.4004,32.4082,32.3461,32.3538,89000.0
2015-05-26 11:20:00,41.66,41.74,41.64,41.73,70500.0,32.3461,32.4082,32.3305,32.4004,70500.0
2015-05-26 11:30:00,41.73,41.79,41.7,41.76,109400.0,32.4004,32.447,32.3771,32.4237,109400.0
2015-05-26 11:40:00,41.76,41.76,41.7,41.74,30800.0,32.4237,32.4237,32.3771,32.4082,30800.0
2015-05-26 11:50:00,41.74,41.74,41.7,41.72,38800.0,32.4082,32.4082,32.3771,32.3927,38800.0
2015-05-26 12:00:00,41.73,41.79,41.73,41.78,39300.0,32.4004,32.447,32.4004,32.4392,39300.0
2015-05-26 12:10:00,41.78,41.83,41.76,41.83,34900.0,32.4392,32.4781,32.4237,32.4781,34900.0
2015-05-26 12:20:00,41.83,41.86,41.82,41.83,47100.0,32.4781,32.5014,32.4703,32.4781,47100.0
2015-05-26 12:30:00,41.84,41.85,41.75,41.76,54700.0,32.4858,32.4936,32.4159,32.4237,54700.0
2015-05-26 12:40:00,41.77,41.81,41.75,41.79,43800.0,32.4315,32.4625,32.4159,32.447,43800.0
2015-05-26 12:50:00,41.79,41.79,41.73,41.76,42300.0,32.447,32.447,32.4004,32.4237,42300.0
2015-05-26 13:00:00,41.76,41.81,41.74,41.77,34900.0,32.4237,32.4625,32.4082,32.4315,34900.0
2015-05-26 13:10:00,41.76,41.8,41.76,41.79,34800.0,32.4237,32.4548,32.4237,32.447,34800.0
2015-05-26 13:20:00,41.79,41.83,41.77,41.82,52800.0,32.447,32.4781,32.4315,32.4703,52800.0
2015-05-26 13:30:00,41.82,41.82,41.76,41.78,27100.0,32.4703,32.4703,32.4237,32.4392,27100.0
2015-05-26 13:40:00,41.78,41.81,41.78,41.81,95900.0,32.4392,32.4625,32.4392,32.4625,95900.0
2015-05-26 13:50:00,41.8,41.83,41.78,41.79,42500.0,32.4548,32.4781,32.4392,32.447,42500.0
2015-05-26 14:00:00,41.8,41.84,41.78,41.79,61200.0,32.4548,32.4858,32.4392,32.447,61200.0
2015-05-26 14:10:00,41.79,41.88,41.78,41.88,39900.0,32.447,32.5169,32.4392,32.5169,39900.0
2015-05-26 14:20:00,41.88,41.92,41.86,41.88,76100.0,32.5169,32.5479,32.5014,32.5169,76100.0
2015-05-26 14:30:00,41.89,41.92,41.87,41.92,20300.0,32.5246,32.5479,32.5091,32.5479,20300.0
2015-05-26 14:40:00,41.93,41.97,41.93,41.94,111500.0,32.5557,32.5868,32.5557,32.5635,111500.0
2015-05-26 14:50:00,41.93,41.94,41.86,41.89,182400.0,32.5557,32.5635,32.5014,32.5246,182400.0
2015-05-26 15:00:00,41.89,41.98,41.88,41.98,82400.0,32.5246,32.5945,32.5169,32.5945,82400.0
2015-05-26 15:10:00,41.98,42.02,41.93,41.98,122300.0,32.5945,32.6256,32.5557,32.5945,122300.0
2015-05-26 15:20:00,41.98,41.98,41.93,41.97,81700.0,32.5945,32.5945,32.5557,32.5868,81700.0
2015-05-26 15:30:00,41.97,42.0,41.94,41.97,113600.0,32.5868,32.6101,32.5635,32.5868,113600.0
2015-05-26 15:40:00,41.97,42.03,41.97,42.02,266800.0,32.5868,32.6333,32.5868,32.6256,266800.0
2015-05-26 15:50:00,42.01,42.02,41.97,41.99,607900.0,32.6178,32.6256,32.5868,32.6023,607900.0
2015-05-27 09:30:00,42.16,42.16,41.84,41.87,164300.0,32.7343,32.7343,32.4858,32.5091,164300.0
2015-05-27 09:40:00,41.9,42.01,41.87,42.0,61600.0,32.5324,32.6178,32.5091,32.6101,61600.0
2015-05-27 09:50:00,42.0,42.14,41.99,42.07,97500.0,32.6101,32.7188,32.6023,32.6644,97500.0
2015-05-27 10:00:00,42.07,42.11,41.97,42.05,68100.0,32.6644,32.6955,32.5868,32.6489,68100.0
2015-05-27 10:10:00,42.05,42.09,41.97,42.02,101600.0,32.6489,32.6799,32.5868,32.6256,101600.0
2015-05-27 10:20:00,42.02,42.07,42.0,42.04,45100.0,32.6256,32.6644,32.6101,32.6411,45100.0
2015-05-27 10:30:00,42.05,42.08,42.02,42.07,51200.0,32.6489,32.6722,32.6256,32.6644,51200.0
2015-05-27 10:40:00,42.07,42.07,42.01,42.03,18200.0,32.6644,32.6644,32.6178,32.6333,18200.0
2015-05-27 10:50:00,42.03,42.09,42.02,42.08,23000.0,32.6333,32.6799,32.6256,32.6722,23000.0
2015-05-27 11:00:00,42.09,42.1,42.06,42.08,30000.0,32.6799,32.6877,32.6566,32.6722,30000.0
2015-05-27 11:10:00,42.08,42.1,42.03,42.03,32100.0,32.6722,32.6877,32.6333,32.6333,32100.0
2015-05-27 11:20:00,42.03,42.07,42.0,42.07,43500.0,32.6333,32.6644,32.6101,32.6644,43500.0
2015-05-27 11:30:00,42.08,42.1,42.07,42.09,13700.0,32.6722,32.6877,32.6644,32.6799,13700.0
2015-05-27 11:40:00,42.09,42.16,42.09,42.12,25500.0,32.6799,32.7343,32.6799,32.7032,25500.0
2015-05-27 11:50:00,42.12,42.17,42.12,42.16,33500.0,32.7032,32.742,32.7032,32.7343,33500.0
2015-05-27 12:00:00,42.16,42.21,42.16,42.2,34300.0,32.7343,32.7731,32.7343,32.7653,34300.0
2015-05-27 12:10:00,42.21,42.21,42.17,42.21,42200.0,32.7731,32.7731,32.742,32.7731,42200.0
2015-05-27 12:20:00,42.21,42.25,42.2,42.23,17500.0,32.7731,32.8042,32.7653,32.7886,17500.0
2015-05-27 12:30:00,42.23,42.25,42.21,42.24,82000.0,32.7886,32.8042,32.7731,32.7964,82000.0
2015-05-27 12:40:00,42.24,42.29,42.24,42.27,104600.0,32.7964,32.8352,32.7964,32.8197,104600.0
2015-05-27 12:50:00,42.27,42.28,42.27,42.28,32600.0,32.8197,32.8275,32.8197,32.8275,32600.0
2015-05-27 13:00:00,42.27,42.33,42.27,42.32,54900.0,32.8197,32.8663,32.8197,32.8585,54900.0
2015-05-27 13:10:00,42.33,42.36,42.32,42.34,109300.0,32.8663,32.8896,32.8585,32.874,109300.0
2015-05-27 13:20:00,42.35,42.36,42.33,42.35,40900.0,32.8818,32.8896,32.8663,32.8818,40900.0
2015-05-27 13:30:00,42.34,42.4,42.33,42.38,80700.0,32.874,32.9206,32.8663,32.9051,80700.0
2015-05-27 13:40:00,42.38,42.41,42.36,42.39,82900.0,32.9051,32.9284,32.8896,32.9129,82900.0
2015-05-27 13:50:00,42.39,42.39,42.34,42.34,55800.0,32.9129,32.9129,32.874,32.874,55800.0
2015-05-27 14:00:00,42.35,42.44,42.35,42.38,50500.0,32.8818,32.9517,32.8818,32.9051,50500.0
2015-05-27 14:10:00,42.38,42.4,42.36,42.4,31300.0,32.9051,32.9206,32.8896,32.9206,31300.0
2015-05-27 14:20:00,42.4,42.4,42.38,42.39,27100.0,32.9206,32.9206,32.9051,32.9129,27100.0
2015-05-27 14:30:00,42.39,42.4,42.35,42.36,44400.0,32.9129,32.9206,32.8818,32.8896,44400.0
2015-05-27 14:40:00,42.36,42.37,42.35,42.35,35500.0,32.8896,32.8973,32.8818,32.8818,35500.0
2015-05-27 14:50:00,42.35,42.37,42.35,42.36,49400.0,32.8818,32.8973,32.8818,32.8896,49400.0
2015-05-27 15:00:00,42.37,42.41,42.35,42.41,77700.0,32.8973,32.9284,32.8818,32.9284,77700.0
2015-05-27 15:10:00,42.41,42.44,42.38,42.43,101400.0,32.9284,32.9517,32.9051,32.9439,101400.0
2015-05-27 15:20:00,42.43,42.44,42.39,42.4,74200.0,32.9439,32.9517,32.9129,32.9206,74200.0
2015-05-27 15:30:00,42.4,42.45,42.39,42.45,100000.0,32.9206,32.9594,32.9129,32.9594,100000.0
2015-05-27 15:40:00,42.45,42.49,42.43,42.49,127500.0,32.9594,32.9905,32.9439,32.9905,127500.0
2015-05-27 15:50:00,42.49,42.51,42.45,42.47,391800.0,32.9905,33.006,32.9594,32.975,391800.0
2015-05-28 09:30:00,42.4,42.49,42.31,42.36,83500.0,32.9206,32.9905,32.8507,32.8896,83500.0
2015-05-28 09:40:00,42.37,42.45,42.32,42.38,119100.0,32.8973,32.9594,32.8585,32.9051,119100.0
2015-05-28 09:50:00,42.39,42.39,42.28,42.37,132100.0,32.9129,32.9129,32.8275,32.8973,132100.0
2015-05-28 10:00:00,42.36,42.36,42.3,42.32,110400.0,32.8896,32.8896,32.843,32.8585,110400.0
2015-05-28 10:10:00,42.33,42.38,42.24,42.38,129700.0,32.8663,32.9051,32.7964,32.9051,129700.0
2015-05-28 10:20:00,42.38,42.38,42.3,42.34,107700.0,32.9051,32.9051,32.843,32.874,107700.0
2015-05-28 10:30:00,42.34,42.34,42.22,42.28,67000.0,32.874,32.874,32.7809,32.8275,67000.0
2015-05-28 10:40:00,42.29,42.34,42.29,42.33,51900.0,32.8352,32.874,32.8352,32.8663,51900.0
2015-05-28 10:50:00,42.33,42.37,42.31,42.31,27700.0,32.8663,32.8973,32.8507,32.8507,27700.0
2015-05-28 11:00:00,42.32,42.37,42.3,42.37,55400.0,32.8585,32.8973,32.843,32.8973,55400.0
2015-05-28 11:10:00,42.36,42.41,42.36,42.38,63700.0,32.8896,32.9284,32.8896,32.9051,63700.0
2015-05-28 11:20:00,42.38,42.39,42.34,42.35,36800.0,32.9051,32.9129,32.874,32.8818,36800.0
2015-05-28 11:30:00,42.35,42.37,42.32,42.33,25800.0,32.8818,32.8973,32.8585,32.8663,25800.0
2015-05-28 11:40:00,42.32,42.34,42.19,42.21,49900.0,32.8585,32.874,32.7576,32.7731,49900.0
2015-05-28 11:50:00,42.21,42.29,42.21,42.29,32600.0,32.7731,32.8352,32.7731,32.8352,32600.0
2015-05-28 12:00:00,42.28,42.28,42.24,42.24,23000.0,32.8275,32.8275,32.7964,32.7964,23000.0
2015-05-28 12:10:00,42.24,42.29,42.23,42.28,17100.0,32.7964,32.8352,32.7886,32.8275,17100.0
2015-05-28 12:20:00,42.28,42.32,42.27,42.31,18600.0,32.8275,32.8585,32.8197,32.8507,18600.0
2015-05-28 12:30:00,42.31,42.31,42.24,42.24,24100.0,32.8507,32.8507,32.7964,32.7964,24100.0
2015-05-28 12:40:00,42.23,42.28,42.23,42.27,20500.0,32.7886,32.8275,32.7886,32.8197,20500.0
2015-05-28 12:50:00,42.27,42.3,42.25,42.29,63300.0,32.8197,32.843,32.8042,32.8352,63300.0
2015-05-28 13:00:00,42.29,42.35,42.29,42.32,84800.0,32.8352,32.8818,32.8352,32.8585,84800.0
2015-05-28 13:10:00,42.32,42.33,42.24,42.27,41000.0,32.8585,32.8663,32.7964,32.8197,41000.0
2015-05-28 13:20:00,42.27,42.32,42.26,42.28,49900.0,32.8197,32.8585,32.8119,32.8275,49900.0
2015-05-28 13:30:00,42.29,42.3,42.24,42.24,30000.0,32.8352,32.843,32.7964,32.7964,30000.0
2015-05-28 13:40:00,42.25,42.27,42.21,42.21,33300.0,32.8042,32.8197,32.7731,32.7731,33300.0
2015-05-28 13:50:00,42.22,42.25,42.21,42.24,24700.0,32.7809,32.8042,32.7731,32.7964,24700.0
2015-05-28 14:00:00,42.25,42.27,42.23,42.26,35700.0,32.8042,32.8197,32.7886,32.8119,35700.0
2015-05-28 14:10:00,42.26,42.3,42.25,42.3,25800.0,32.8119,32.843,32.8042,32.843,25800.0
2015-05-28 14:20:00,42.29,42.36,42.29,42.36,50000.0,32.8352,32.8896,32.8352,32.8896,50000.0
2015-05-28 14:30:00,42.36,42.36,42.32,42.33,34500.0,32.8896,32.8896,32.8585,32.8663,34500.0
2015-05-28 14:40:00,42.34,42.36,42.33,42.34,35100.0,32.874,32.8896,32.8663,32.874,35100.0
2015-05-28 14:50:00,42.35,42.4,42.35,42.4,29200.0,32.8818,32.9206,32.8818,32.9206,29200.0
2015-05-28 15:00:00,42.39,42.43,42.39,42.4,200300.0,32.9129,32.9439,32.9129,32.9206,200300.0
2015-05-28 15:10:00,42.4,42.44,42.39,42.44,129100.0,32.9206,32.9517,32.9129,32.9517,129100.0
2015-05-28 15:20:00,42.43,42.45,42.41,42.43,116300.0,32.9439,32.9594,32.9284,32.9439,116300.0
2015-05-28 15:30:00,42.43,42.45,42.42,42.44,55400.0,32.9439,32.9594,32.9362,32.9517,55400.0
2015-05-28 15:40:00,42.44,42.46,42.42,42.45,82000.0,32.9517,32.9672,32.9362,32.9594,82000.0
2015-05-28 15:50:00,42.45,42.51,42.45,42.51,181600.0,32.9594,33.006,32.9594,33.006,181600.0
2015-05-29 09:30:00,42.44,42.53,42.3,42.39,275200.0,32.9517,33.0216,32.843,32.9129,275200.0
2015-05-29 09:40:00,42.39,42.43,42.23,42.23,384600.0,32.9129,32.9439,32.7886,32.7886,384600.0
2015-05-29 09:50:00,42.23,42.3,42.2,42.24,79300.0,32.7886,32.843,32.7653,32.7964,79300.0
2015-05-29 10:00:00,42.25,42.31,42.19,42.25,153200.0,32.8042,32.8507,32.7576,32.8042,153200.0
2015-05-29 10:10:00,42.25,42.26,42.17,42.22,53000.0,32.8042,32.8119,32.742,32.7809,53000.0
2015-05-29 10:20:00,42.21,42.25,42.16,42.17,40100.0,32.7731,32.8042,32.7343,32.742,40100.0
2015-05-29 10:30:00,42.17,42.17,42.09,42.11,48000.0,32.742,32.742,32.6799,32.6955,48000.0
2015-05-29 10:40:00,42.1,42.14,41.93,41.94,56100.0,32.6877,32.7188,32.5557,32.5635,56100.0
2015-05-29 10:50:00,41.93,42.01,41.89,42.0,94200.0,32.5557,32.6178,32.5246,32.6101,94200.0
2015-05-29 11:00:00,42.0,42.01,41.93,41.98,87800.0,32.6101,32.6178,32.5557,32.5945,87800.0
2015-05-29 11:10:00,41.99,42.0,41.92,41.98,61900.0,32.6023,32.6101,32.5479,32.5945,61900.0
2015-05-29 11:20:00,41.97,41.97,41.9,41.91,45900.0,32.5868,32.5868,32.5324,32.5402,45900.0
2015-05-29 11:30:00,41.91,41.99,41.9,41.98,65000.0,32.5402,32.6023,32.5324,32.5945,65000.0
2015-05-29 11:40:00,41.99,42.14,41.98,42.13,54400.0,32.6023,32.7188,32.5945,32.711,54400.0
2015-05-29 11:50:00,42.14,42.16,42.11,42.14,41600.0,32.7188,32.7343,32.6955,32.7188,41600.0
2015-05-29 12:00:00,42.14,42.21,42.14,42.18,36300.0,32.7188,32.7731,32.7188,32.7498,36300.0
2015-05-29 12:10:00,42.19,42.19,42.13,42.16,46200.0,32.7576,32.7576,32.711,32.7343,46200.0
2015-05-29 12:20:00,42.17,42.27,42.17,42.27,48500.0,32.742,32.8197,32.742,32.8197,48500.0
2015-05-29 12:30:00,42.27,42.32,42.25,42.28,68600.0,32.8197,32.8585,32.8042,32.8275,68600.0
2015-05-29 12:40:00,42.28,42.28,42.25,42.27,19300.0,32.8275,32.8275,32.8042,32.8197,19300.0
2015-05-29 12:50:00,42.26,42.26,42.21,42.22,28300.0,32.8119,32.8119,32.7731,32.7809,28300.0
2015-05-29 13:00:00,42.22,42.25,42.21,42.25,39200.0,32.7809,32.8042,32.7731,32.8042,39200.0
2015-05-29 13:10:00,42.25,42.26,42.2,42.22,33300.0,32.8042,32.8119,32.7653,32.7809,33300.0
2015-05-29 13:20:00,42.22,42.31,42.22,42.31,36200.0,32.7809,32.8507,32.7809,32.8507,36200.0
2015-05-29 13:30:00,42.3,42.32,42.25,42.26,24800.0,32.843,32.8585,32.8042,32.8119,24800.0
2015-05-29 13:40:00,42.26,42.33,42.26,42.31,35500.0,32.8119,32.8663,32.8119,32.8507,35500.0
2015-05-29 13:50:00,42.3,42.31,42.25,42.25,33000.0,32.843,32.8507,32.8042,32.8042,33000.0
2015-05-29 14:00:00,42.25,42.25,42.22,42.23,31000.0,32.8042,32.8042,32.7809,32.7886,31000.0
2015-05-29 14:10:00,42.23,42.24,42.2,42.22,98700.0,32.7886,32.7964,32.7653,32.7809,98700.0
2015-05-29 14:20:00,42.22,42.24,42.18,42.23,46500.0,32.7809,32.7964,32.7498,32.7886,46500.0
2015-05-29 14:30:00,42.22,42.27,42.21,42.23,52800.0,32.7809,32.8197,32.7731,32.7886,52800.0
2015-05-29 14:40:00,42.23,42.24,42.17,42.19,45300.0,32.7886,32.7964,32.742,32.7576,45300.0
2015-05-29 14:50:00,42.18,42.22,42.18,42.21,26000.0,32.7498,32.7809,32.7498,32.7731,26000.0
2015-05-29 15:00:00,42.21,42.25,42.19,42.23,62400.0,32.7731,32.8042,32.7576,32.7886,62400.0
2015-05-29 15:10:00,42.23,42.27,42.15,42.16,150700.0,32.7886,32.8197,32.7265,32.7343,150700.0
2015-05-29 15:20:00,42.17,42.23,42.16,42.22,95000.0,32.742,32.7886,32.7343,32.7809,95000.0
2015-05-29 15:30:00,42.22,42.24,42.18,42.2,56400.0,32.7809,32.7964,32.7498,32.7653,56400.0
2015-05-29 15:40:00,42.21,42.24,42.19,42.19,143500.0,32.7731,32.7964,32.7576,32.7576,143500.0
2015-05-29 15:50:00,42.2,42.21,42.14,42.14,346100.0,32.7653,32.7731,32.7188,32.7188,346100.0
2015-06-01 09:30:00,42.3,42.47,42.1,42.13,104770.0,32.843,32.975,32.6877,32.711,104770.0
2015-06-01 09:40:00,42.09,42.11,41.9,41.95,72273.0,32.6799,32.6955,32.5324,32.5712,72273.0
2015-06-01 09:50:00,41.94,42.03,41.93,42.0,64746.0,32.5635,32.6333,32.5557,32.6101,64746.0
2015-06-01 10:00:00,42.0,42.15,41.97,42.02,264151.0,32.6101,32.7265,32.5868,32.6256,264151.0
2015-06-01 10:10:00,42.02,42.03,41.73,41.77,144817.0,32.6256,32.6333,32.4004,32.4315,144817.0
2015-06-01 10:20:00,41.77,41.83,41.72,41.79,74516.0,32.4315,32.4781,32.3927,32.447,74516.0
2015-06-01 10:30:00,41.78,41.82,41.69,41.78,113417.0,32.4392,32.4703,32.3694,32.4392,113417.0
2015-06-01 10:40:00,41.78,41.78,41.68,41.71,108599.0,32.4392,32.4392,32.3616,32.3849,108599.0
2015-06-01 10:50:00,41.72,41.83,41.7,41.82,78136.0,32.3927,32.4781,32.3771,32.4703,78136.0
2015-06-01 11:00:00,41.83,41.92,41.83,41.89,57745.0,32.4781,32.5479,32.4781,32.5246,57745.0
2015-06-01 11:10:00,41.89,41.94,41.89,41.93,53015.0,32.5246,32.5635,32.5246,32.5557,53015.0
2015-06-01 11:20:00,41.93,42.05,41.92,41.98,116195.0,32.5557,32.6489,32.5479,32.5945,116195.0
2015-06-01 11:30:00,41.98,42.03,41.97,42.01,68217.0,32.5945,32.6333,32.5868,32.6178,68217.0
2015-06-01 11:40:00,42.0,42.04,42.0,42.03,66866.0,32.6101,32.6411,32.6101,32.6333,66866.0
2015-06-01 11:50:00,42.04,42.1,42.02,42.09,58334.0,32.6411,32.6877,32.6256,32.6799,58334.0
2015-06-01 12:00:00,42.1,42.13,42.07,42.09,71054.0,32.6877,32.711,32.6644,32.6799,71054.0
2015-06-01 12:10:00,42.09,42.18,42.05,42.17,80852.0,32.6799,32.7498,32.6489,32.742,80852.0
2015-06-01 12:20:00,42.17,42.24,42.15,42.21,59630.0,32.742,32.7964,32.7265,32.7731,59630.0
2015-06-01 12:30:00,42.21,42.27,42.17,42.2,54520.0,32.7731,32.8197,32.742,32.7653,54520.0
2015-06-01 12:40:00,42.19,42.2,42.15,42.19,67665.0,32.7576,32.7653,32.7265,32.7576,67665.0
2015-06-01 12:50:00,42.19,42.28,42.19,42.27,153198.0,32.7576,32.8275,32.7576,32.8197,153198.0
2015-06-01 13:00:00,42.27,42.31,42.23,42.23,25021.0,32.8197,32.8507,32.7886,32.7886,25021.0
2015-06-01 13:10:00,42.24,42.3,42.23,42.26,104977.0,32.7964,32.843,32.7886,32.8119,104977.0
2015-06-01 13:20:00,42.27,42.28,42.21,42.22,75039.0,32.8197,32.8275,32.7731,32.7809,75039.0
2015-06-01 13:30:00,42.22,42.24,42.19,42.2,40944.0,32.7809,32.7964,32.7576,32.7653,40944.0
2015-06-01 13:40:00,42.2,42.21,42.17,42.17,26754.0,32.7653,32.7731,32.742,32.742,26754.0
2015-06-01 13:50:00,42.17,42.18,42.13,42.15,290555.0,32.742,32.7498,32.711,32.7265,290555.0
2015-06-01 14:00:00,42.15,42.17,42.12,42.17,31685.0,32.7265,32.742,32.7032,32.742,31685.0
2015-06-01 14:10:00,42.16,42.2,42.16,42.19,22007.0,32.7343,32.7653,32.7343,32.7576,22007.0
2015-06-01 14:20:00,42.18,42.24,42.16,42.18,41255.0,32.7498,32.7964,32.7343,32.7498,41255.0
2015-06-01 14:30:00,42.18,42.19,42.12,42.13,60711.0,32.7498,32.7576,32.7032,32.711,60711.0
2015-06-01 14:40:00,42.12,42.13,42.09,42.1,77165.0,32.7032,32.711,32.6799,32.6877,77165.0
2015-06-01 14:50:00,42.09,42.1,42.06,42.08,22809.0,32.6799,32.6877,32.6566,32.6722,22809.0
2015-06-01 15:00:00,42.07,42.09,42.07,42.09,20994.0,32.6644,32.6799,32.6644,32.6799,20994.0
2015-06-01 15:10:00,42.08,42.11,42.07,42.08,43444.0,32.6722,32.6955,32.6644,32.6722,43444.0
2015-06-01 15:20:00,42.08,42.08,42.03,42.03,30538.0,32.6722,32.6722,32.6333,32.6333,30538.0
2015-06-01 15:30:00,42.03,42.04,41.95,41.98,82666.0,32.6333,32.6411,32.5712,32.5945,82666.0
2015-06-01 15:40:00,41.98,42.01,41.96,41.96,187418.0,32.5945,32.6178,32.579,32.579,187418.0
2015-06-01 15:50:00,41.96,42.0,41.93,41.96,234543.0,32.579,32.6101,32.5557,32.579,234543.0
2015-06-02 09:30:00,42.01,42.06,41.91,42.03,224936.0,32.6178,32.6566,32.5402,32.6333,224936.0
2015-06-02 09:40:00,42.03,42.05,41.91,41.97,140140.0,32.6333,32.6489,32.5402,32.5868,140140.0
2015-06-02 09:50:00,41.95,42.07,41.95,42.05,129117.0,32.5712,32.6644,32.5712,32.6489,129117.0
2015-06-02 10:00:00,42.04,42.17,42.01,42.16,143880.0,32.6411,32.742,32.6178,32.7343,143880.0
2015-06-02 10:10:00,42.16,42.2,42.11,42.13,75031.0,32.7343,32.7653,32.6955,32.711,75031.0
2015-06-02 10:20:00,42.13,42.29,42.13,42.23,117679.0,32.711,32.8352,32.711,32.7886,117679.0
2015-06-02 10:30:00,42.22,42.35,42.22,42.35,164467.0,32.7809,32.8818,32.7809,32.8818,164467.0
2015-06-02 10:40:00,42.35,42.4,42.32,42.32,173374.0,32.8818,32.9206,32.8585,32.8585,173374.0
2015-06-02 10:50:00,42.33,42.34,42.28,42.32,109564.0,32.8663,32.874,32.8275,32.8585,109564.0
2015-06-02 11:00:00,42.31,42.37,42.3,42.37,118720.0,32.8507,32.8973,32.843,32.8973,118720.0
2015-06-02 11:10:00,42.36,42.37,42.24,42.24,27962.0,32.8896,32.8973,32.7964,32.7964,27962.0
2015-06-02 11:20:00,42.24,42.29,42.23,42.27,75378.0,32.7964,32.8352,32.7886,32.8197,75378.0
2015-06-02 11:30:00,42.27,42.35,42.26,42.34,98853.0,32.8197,32.8818,32.8119,32.874,98853.0
2015-06-02 11:40:00,42.34,42.37,42.31,42.33,41871.0,32.874,32.8973,32.8507,32.8663,41871.0
2015-06-02 11:50:00,42.33,42.35,42.32,42.34,52692.0,32.8663,32.8818,32.8585,32.874,52692.0
2015-06-02 12:00:00,42.34,42.44,42.31,42.41,76973.0,32.874,32.9517,32.8507,32.9284,76973.0
2015-06-02 12:10:00,42.4,42.41,42.37,42.38,13991.0,32.9206,32.9284,32.8973,32.9051,13991.0
2015-06-02 12:20:00,42.39,42.42,42.39,42.39,32685.0,32.9129,32.9362,32.9129,32.9129,32685.0
2015-06-02 12:30:00,42.39,42.51,42.39,42.5,43390.0,32.9129,33.006,32.9129,32.9983,43390.0
2015-06-02 12:40:00,42.5,42.53,42.48,42.49,64301.0,32.9983,33.0216,32.9827,32.9905,64301.0
2015-06-02 12:50:00,42.51,42.58,42.51,42.56,95845.0,33.006,33.0604,33.006,33.0449,95845.0
2015-06-02 13:00:00,42.56,42.63,42.56,42.6,363376.0,33.0449,33.0992,33.0449,33.0759,363376.0
2015-06-02 13:10:00,42.6,42.64,42.58,42.62,93140.0,33.0759,33.107,33.0604,33.0914,93140.0
2015-06-02 13:20:00,42.62,42.66,42.59,42.62,65210.0,33.0914,33.1225,33.0682,33.0914,65210.0
2015-06-02 13:30:00,42.62,42.64,42.55,42.55,67608.0,33.0914,33.107,33.0371,33.0371,67608.0
2015-06-02 13:40:00,42.55,42.56,42.53,42.53,40475.0,33.0371,33.0449,33.0216,33.0216,40475.0
2015-06-02 13:50:00,42.53,42.57,42.51,42.54,105417.0,33.0216,33.0526,33.006,33.0293,105417.0
2015-06-02 14:00:00,42.54,42.54,42.5,42.52,114370.0,33.0293,33.0293,32.9983,33.0138,114370.0
2015-06-02 14:10:00,42.51,42.52,42.38,42.39,88971.0,33.006,33.0138,32.9051,32.9129,88971.0
2015-06-02 14:20:00,42.38,42.42,42.37,42.39,77319.0,32.9051,32.9362,32.8973,32.9129,77319.0
2015-06-02 14:30:00,42.4,42.44,42.39,42.41,57165.0,32.9206,32.9517,32.9129,32.9284,57165.0
2015-06-02 14:40:00,42.41,42.43,42.4,42.4,38108.0,32.9284,32.9439,32.9206,32.9206,38108.0
2015-06-02 14:50:00,42.41,42.48,42.4,42.48,144184.0,32.9284,32.9827,32.9206,32.9827,144184.0
2015-06-02 15:00:00,42.49,42.49,42.4,42.43,103144.0,32.9905,32.9905,32.9206,32.9439,103144.0
2015-06-02 15:10:00,42.43,42.48,42.42,42.47,69843.0,32.9439,32.9827,32.9362,32.975,69843.0
2015-06-02 15:20:00,42.47,42.51,42.47,42.5,65203.0,32.975,33.006,32.975,32.9983,65203.0
2015-06-02 15:30:00,42.51,42.53,42.48,42.52,85830.0,33.006,33.0216,32.9827,33.0138,85830.0
2015-06-02 15:40:00,42.52,42.55,42.5,42.5,237411.0,33.0138,33.0371,32.9983,32.9983,237411.0
2015-06-02 15:50:00,42.5,42.52,42.47,42.5,290410.0,32.9983,33.0138,32.975,32.9983,290410.0
2015-06-03 09:30:00,42.79,42.79,42.66,42.72,326580.0,33.2234,33.2234,33.1225,33.1691,326580.0
2015-06-03 09:40:00,42.72,42.85,42.7,42.81,355789.0,33.1691,33.27,33.1536,33.239,355789.0
2015-06-03 09:50:00,42.82,42.83,42.67,42.83,227022.0,33.2467,33.2545,33.1303,33.2545,227022.0
2015-06-03 10:00:00,42.83,42.83,42.73,42.83,189635.0,33.2545,33.2545,33.1769,33.2545,189635.0
2015-06-03 10:10:00,42.83,42.92,42.83,42.9,316307.0,33.2545,33.3244,33.2545,33.3088,316307.0
2015-06-03 10:20:00,42.9,43.1,42.9,43.1,347977.0,33.3088,33.4641,33.3088,33.4641,347977.0
2015-06-03 10:30:00,43.1,43.15,43.07,43.14,332719.0,33.4641,33.503,33.4408,33.4952,332719.0
2015-06-03 10:40:00,43.13,43.16,43.09,43.15,117290.0,33.4874,33.5107,33.4564,33.503,117290.0
2015-06-03 10:50:00,43.15,43.2,43.13,43.14,71088.0,33.503,33.5418,33.4874,33.4952,71088.0
2015-06-03 11:00:00,43.13,43.19,43.07,43.12,202816.0,33.4874,33.534,33.4408,33.4797,202816.0
2015-06-03 11:10:00,43.12,43.21,43.11,43.21,104776.0,33.4797,33.5495,33.4719,33.5495,104776.0
2015-06-03 11:20:00,43.2,43.23,43.07,43.09,237573.0,33.5418,33.5651,33.4408,33.4564,237573.0
2015-06-03 11:30:00,43.09,43.13,43.05,43.05,168345.0,33.4564,33.4874,33.4253,33.4253,168345.0
2015-06-03 11:40:00,43.06,43.08,42.99,43.05,87337.0,33.4331,33.4486,33.3787,33.4253,87337.0
2015-06-03 11:50:00,43.04,43.04,42.97,43.01,59899.0,33.4175,33.4175,33.3632,33.3943,59899.0
2015-06-03 12:00:00,43.0,43.01,42.93,42.98,54483.0,33.3865,33.3943,33.3321,33.371,54483.0
2015-06-03 12:10:00,42.98,42.99,42.94,42.94,22591.0,33.371,33.3787,33.3399,33.3399,22591.0
2015-06-03 12:20:00,42.94,42.94,42.89,42.94,154595.0,33.3399,33.3399,33.3011,33.3399,154595.0
2015-06-03 12:30:00,42.94,43.0,42.93,43.0,124873.0,33.3399,33.3865,33.3321,33.3865,124873.0
2015-06-03 12:40:00,43.0,43.02,42.96,43.01,84408.0,33.3865,33.402,33.3554,33.3943,84408.0
2015-06-03 12:50:00,43.01,43.09,42.99,43.09,116167.0,33.3943,33.4564,33.3787,33.4564,116167.0
2015-06-03 13:00:00,43.08,43.14,43.06,43.12,75507.0,33.4486,33.4952,33.4331,33.4797,75507.0
2015-06-03 13:10:00,43.11,43.16,43.1,43.1,46380.0,33.4719,33.5107,33.4641,33.4641,46380.0
2015-06-03 13:20:00,43.1,43.11,43.06,43.11,67558.0,33.4641,33.4719,33.4331,33.4719,67558.0
2015-06-03 13:30:00,43.11,43.13,43.08,43.11,28439.0,33.4719,33.4874,33.4486,33.4719,28439.0
2015-06-03 13:40:00,43.11,43.16,43.11,43.13,34942.0,33.4719,33.5107,33.4719,33.4874,34942.0
2015-06-03 13:50:00,43.14,43.17,43.11,43.13,35706.0,33.4952,33.5185,33.4719,33.4874,35706.0
2015-06-03 14:00:00,43.13,43.18,43.12,43.16,69748.0,33.4874,33.5262,33.4797,33.5107,69748.0
2015-06-03 14:10:00,43.16,43.23,43.16,43.21,83708.0,33.5107,33.5651,33.5107,33.5495,83708.0
2015-06-03 14:20:00,43.21,43.27,43.21,43.23,56480.0,33.5495,33.5961,33.5495,33.5651,56480.0
2015-06-03 14:30:00,43.23,43.24,43.17,43.18,57292.0,33.5651,33.5728,33.5185,33.5262,57292.0
2015-06-03 14:40:00,43.18,43.2,43.17,43.19,73021.0,33.5262,33.5418,33.5185,33.534,73021.0
2015-06-03 14:50:00,43.19,43.2,43.13,43.15,56275.0,33.534,33.5418,33.4874,33.503,56275.0
2015-06-03 15:00:00,43.15,43.2,43.14,43.18,119975.0,33.503,33.5418,33.4952,33.5262,119975.0
2015-06-03 15:10:00,43.17,43.21,43.14,43.16,75226.0,33.5185,33.5495,33.4952,33.5107,75226.0
2015-06-03 15:20:00,43.15,43.18,43.14,43.18,81244.0,33.503,33.5262,33.4952,33.5262,81244.0
2015-06-03 15:30:00,43.17,43.2,43.16,43.19,117795.0,33.5185,33.5418,33.5107,33.534,117795.0
2015-06-03 15:40:00,43.2,43.2,43.17,43.17,332495.0,33.5418,33.5418,33.5185,33.5185,332495.0
2015-06-03 15:50:00,43.17,43.2,43.17,43.2,502528.0,33.5185,33.5418,33.5185,33.5418,502528.0
2015-06-04 09:30:00,43.07,43.12,42.81,43.01,195972.0,33.4408,33.4797,33.239,33.3943,195972.0
2015-06-04 09:40:00,43.04,43.09,42.99,43.0,154322.0,33.4175,33.4564,33.3787,33.3865,154322.0
2015-06-04 09:50:00,43.01,43.12,42.98,43.07,189259.0,33.3943,33.4797,33.371,33.4408,189259.0
2015-06-04 10:00:00,43.06,43.17,43.05,43.09,107938.0,33.4331,33.5185,33.4253,33.4564,107938.0
2015-06-04 10:10:00,43.09,43.12,43.03,43.07,28041.0,33.4564,33.4797,33.4098,33.4408,28041.0
2015-06-04 10:20:00,43.08,43.1,42.98,43.0,93473.0,33.4486,33.4641,33.371,33.3865,93473.0
2015-06-04 10:30:00,42.99,42.99,42.91,42.95,153687.0,33.3787,33.3787,33.3166,33.3477,153687.0
2015-06-04 10:40:00,42.96,43.05,42.95,43.04,95441.0,33.3554,33.4253,33.3477,33.4175,95441.0
2015-06-04 10:50:00,43.04,43.08,43.0,43.0,54021.0,33.4175,33.4486,33.3865,33.3865,54021.0
2015-06-04 11:00:00,43.0,43.01,42.92,42.94,57335.0,33.3865,33.3943,33.3244,33.3399,57335.0
2015-06-04 11:10:00,42.95,43.06,42.94,42.98,124994.0,33.3477,33.4331,33.3399,33.371,124994.0
2015-06-04 11:20:00,42.98,43.02,42.95,42.96,63363.0,33.371,33.402,33.3477,33.3554,63363.0
2015-06-04 11:30:00,42.97,42.97,42.87,42.89,83869.0,33.3632,33.3632,33.2856,33.3011,83869.0
2015-06-04 11:40:00,42.9,42.93,42.82,42.85,69893.0,33.3088,33.3321,33.2467,33.27,69893.0
2015-06-04 11:50:00,42.86,42.9,42.83,42.87,77137.0,33.2778,33.3088,33.2545,33.2856,77137.0
2015-06-04 12:00:00,42.86,42.93,42.86,42.93,44312.0,33.2778,33.3321,33.2778,33.3321,44312.0
2015-06-04 12:10:00,42.92,42.96,42.9,42.94,48959.0,33.3244,33.3554,33.3088,33.3399,48959.0
2015-06-04 12:20:00,42.94,42.99,42.92,42.98,24219.0,33.3399,33.3787,33.3244,33.371,24219.0
2015-06-04 12:30:00,42.97,43.02,42.96,43.01,28851.0,33.3632,33.402,33.3554,33.3943,28851.0
2015-06-04 12:40:00,43.01,43.01,42.97,42.99,21297.0,33.3943,33.3943,33.3632,33.3787,21297.0
2015-06-04 12:50:00,42.98,42.98,42.94,42.96,53038.0,33.371,33.371,33.3399,33.3554,53038.0
2015-06-04 13:00:00,42.95,42.96,42.85,42.87,52524.0,33.3477,33.3554,33.27,33.2856,52524.0
2015-06-04 13:10:00,42.86,42.9,42.73,42.74,69909.0,33.2778,33.3088,33.1769,33.1846,69909.0
2015-06-04 13:20:00,42.73,42.75,42.69,42.72,122823.0,33.1769,33.1924,33.1458,33.1691,122823.0
2015-06-04 13:30:00,42.71,42.73,42.65,42.73,45384.0,33.1613,33.1769,33.1147,33.1769,45384.0
2015-06-04 13:40:00,42.73,42.75,42.7,42.71,28358.0,33.1769,33.1924,33.1536,33.1613,28358.0
2015-06-04 13:50:00,42.71,42.76,42.69,42.76,24679.0,33.1613,33.2001,33.1458,33.2001,24679.0
2015-06-04 14:00:00,42.76,42.76,42.69,42.71,30594.0,33.2001,33.2001,33.1458,33.1613,30594.0
2015-06-04 14:10:00,42.72,42.76,42.67,42.73,36256.0,33.1691,33.2001,33.1303,33.1769,36256.0
2015-06-04 14:20:00,42.73,42.79,42.73,42.75,46116.0,33.1769,33.2234,33.1769,33.1924,46116.0
2015-06-04 14:30:00,42.76,42.77,42.71,42.74,33968.0,33.2001,33.2079,33.1613,33.1846,33968.0
2015-06-04 14:40:00,42.74,42.77,42.71,42.72,29523.0,33.1846,33.2079,33.1613,33.1691,29523.0
2015-06-04 14:50:00,42.73,42.79,42.72,42.78,97073.0,33.1769,33.2234,33.1691,33.2157,97073.0
2015-06-04 15:00:00,42.79,42.8,42.78,42.79,67768.0,33.2234,33.2312,33.2157,33.2234,67768.0
2015-06-04 15:10:00,42.8,42.8,42.76,42.76,66488.0,33.2312,33.2312,33.2001,33.2001,66488.0
2015-06-04 15:20:00,42.77,42.8,42.76,42.8,105193.0,33.2079,33.2312,33.2001,33.2312,105193.0
2015-06-04 15:30:00,42.79,42.81,42.77,42.81,113765.0,33.2234,33.239,33.2079,33.239,113765.0
2015-06-04 15:40:00,42.81,42.83,42.81,42.83,151347.0,33.239,33.2545,33.239,33.2545,151347.0
2015-06-04 15:50:00,42.82,42.85,42.76,42.85,279842.0,33.2467,33.27,33.2001,33.27,279842.0
2015-06-05 09:30:00,43.27,43.33,43.05,43.1,720566.0,33.5961,33.6427,33.4253,33.4641,720566.0
2015-06-05 09:40:00,43.1,43.11,43.0,43.08,387625.0,33.4641,33.4719,33.3865,33.4486,387625.0
2015-06-05 09:50:00,43.08,43.31,43.08,43.29,386821.0,33.4486,33.6272,33.4486,33.6117,386821.0
2015-06-05 10:00:00,43.3,43.52,43.29,43.45,495807.0,33.6194,33.7902,33.6117,33.7359,495807.0
2015-06-05 10:10:00,43.44,43.44,43.35,43.39,91398.0,33.7281,33.7281,33.6582,33.6893,91398.0
2015-06-05 10:20:00,43.4,43.53,43.4,43.47,112759.0,33.6971,33.798,33.6971,33.7514,112759.0
2015-06-05 10:30:00,43.5,43.53,43.47,43.51,61773.0,33.7747,33.798,33.7514,33.7825,61773.0
2015-06-05 10:40:00,43.51,43.54,43.32,43.32,164460.0,33.7825,33.8058,33.6349,33.6349,164460.0
2015-06-05 10:50:00,43.33,43.37,43.24,43.35,142918.0,33.6427,33.6738,33.5728,33.6582,142918.0
2015-06-05 11:00:00,43.35,43.43,43.32,43.35,268060.0,33.6582,33.7204,33.6349,33.6582,268060.0
2015-06-05 11:10:00,43.36,43.38,43.25,43.31,212690.0,33.666,33.6815,33.5806,33.6272,212690.0
2015-06-05 11:20:00,43.31,43.37,43.31,43.35,274842.0,33.6272,33.6738,33.6272,33.6582,274842.0
2015-06-05 11:30:00,43.35,43.36,43.28,43.3,123909.0,33.6582,33.666,33.6039,33.6194,123909.0
2015-06-05 11:40:00,43.31,43.35,43.28,43.32,157789.0,33.6272,33.6582,33.6039,33.6349,157789.0
2015-06-05 11:50:00,43.32,43.32,43.27,43.28,46850.0,33.6349,33.6349,33.5961,33.6039,46850.0
2015-06-05 12:00:00,43.27,43.29,43.23,43.26,43071.0,33.5961,33.6117,33.5651,33.5884,43071.0
2015-06-05 12:10:00,43.27,43.3,43.26,43.28,60846.0,33.5961,33.6194,33.5884,33.6039,60846.0
2015-06-05 12:20:00,43.27,43.3,43.24,43.25,42848.0,33.5961,33.6194,33.5728,33.5806,42848.0
2015-06-05 12:30:00,43.25,43.29,43.23,43.27,65552.0,33.5806,33.6117,33.5651,33.5961,65552.0
2015-06-05 12:40:00,43.28,43.37,43.26,43.37,154337.0,33.6039,33.6738,33.5884,33.6738,154337.0
2015-06-05 12:50:00,43.37,43.42,43.37,43.41,57549.0,33.6738,33.7126,33.6738,33.7048,57549.0
2015-06-05 13:00:00,43.42,43.48,43.41,43.48,62168.0,33.7126,33.7592,33.7048,33.7592,62168.0
2015-06-05 13:10:00,43.49,43.49,43.45,43.47,25216.0,33.7669,33.7669,33.7359,33.7514,25216.0
2015-06-05 13:20:00,43.48,43.49,43.41,43.42,29728.0,33.7592,33.7669,33.7048,33.7126,29728.0
2015-06-05 13:30:00,43.42,43.46,43.4,43.43,43109.0,33.7126,33.7436,33.6971,33.7204,43109.0
2015-06-05 13:40:00,43.44,43.44,43.38,43.38,40054.0,33.7281,33.7281,33.6815,33.6815,40054.0
2015-06-05 13:50:00,43.38,43.45,43.38,43.43,116430.0,33.6815,33.7359,33.6815,33.7204,116430.0
2015-06-05 14:00:00,43.43,43.45,43.42,43.43,94025.0,33.7204,33.7359,33.7126,33.7204,94025.0
2015-06-05 14:10:00,43.43,43.48,43.42,43.48,104379.0,33.7204,33.7592,33.7126,33.7592,104379.0
2015-06-05 14:20:00,43.47,43.48,43.43,43.46,71063.0,33.7514,33.7592,33.7204,33.7436,71063.0
2015-06-05 14:30:00,43.46,43.51,43.45,43.51,61840.0,33.7436,33.7825,33.7359,33.7825,61840.0
2015-06-05 14:40:00,43.5,43.52,43.48,43.49,60652.0,33.7747,33.7902,33.7592,33.7669,60652.0
2015-06-05 14:50:00,43.5,43.61,43.5,43.61,295681.0,33.7747,33.8601,33.7747,33.8601,295681.0
2015-06-05 15:00:00,43.61,43.62,43.56,43.6,112207.0,33.8601,33.8679,33.8213,33.8523,112207.0
2015-06-05 15:10:00,43.59,43.61,43.52,43.52,100710.0,33.8446,33.8601,33.7902,33.7902,100710.0
2015-06-05 15:20:00,43.52,43.55,43.49,43.55,327041.0,33.7902,33.8135,33.7669,33.8135,327041.0
2015-06-05 15:30:00,43.54,43.59,43.53,43.56,234215.0,33.8058,33.8446,33.798,33.8213,234215.0
2015-06-05 15:40:00,43.55,43.57,43.53,43.57,252358.0,33.8135,33.8291,33.798,33.8291,252358.0
2015-06-05 15:50:00,43.57,43.64,43.56,43.63,449484.0,33.8291,33.8834,33.8213,33.8756,449484.0
2015-06-08 09:30:00,43.63,43.84,43.61,43.82,610240.0,33.8756,34.0387,33.8601,34.0232,610240.0
2015-06-08 09:40:00,43.83,43.9,43.75,43.88,381157.0,34.0309,34.0853,33.9688,34.0697,381157.0
2015-06-08 09:50:00,43.88,43.88,43.71,43.73,149439.0,34.0697,34.0697,33.9378,33.9533,149439.0
2015-06-08 10:00:00,43.73,43.79,43.67,43.69,167526.0,33.9533,33.9999,33.9067,33.9222,167526.0
2015-06-08 10:10:00,43.68,43.76,43.67,43.73,117321.0,33.9145,33.9766,33.9067,33.9533,117321.0
2015-06-08 10:20:00,43.72,43.84,43.72,43.83,169469.0,33.9455,34.0387,33.9455,34.0309,169469.0
2015-06-08 10:30:00,43.81,43.82,43.75,43.8,92644.0,34.0154,34.0232,33.9688,34.0076,92644.0
2015-06-08 10:40:00,43.8,43.85,43.73,43.76,78779.0,34.0076,34.0465,33.9533,33.9766,78779.0
2015-06-08 10:50:00,43.75,43.79,43.74,43.77,69358.0,33.9688,33.9999,33.961,33.9843,69358.0
2015-06-08 11:00:00,43.77,43.81,43.74,43.76,83703.0,33.9843,34.0154,33.961,33.9766,83703.0
2015-06-08 11:10:00,43.76,43.77,43.71,43.74,85192.0,33.9766,33.9843,33.9378,33.961,85192.0
2015-06-08 11:20:00,43.74,43.79,43.73,43.73,121409.0,33.961,33.9999,33.9533,33.9533,121409.0
2015-06-08 11:30:00,43.72,43.74,43.7,43.72,70559.0,33.9455,33.961,33.93,33.9455,70559.0
2015-06-08 11:40:00,43.71,43.72,43.67,43.71,96792.0,33.9378,33.9455,33.9067,33.9378,96792.0
2015-06-08 11:50:00,43.71,43.72,43.67,43.68,78672.0,33.9378,33.9455,33.9067,33.9145,78672.0
2015-06-08 12:00:00,43.69,43.72,43.67,43.71,60298.0,33.9222,33.9455,33.9067,33.9378,60298.0
2015-06-08 12:10:00,43.71,43.75,43.7,43.74,68673.0,33.9378,33.9688,33.93,33.961,68673.0
2015-06-08 12:20:00,43.74,43.8,43.74,43.79,231138.0,33.961,34.0076,33.961,33.9999,231138.0
2015-06-08 12:30:00,43.78,43.82,43.76,43.78,68894.0,33.9921,34.0232,33.9766,33.9921,68894.0
2015-06-08 12:40:00,43.78,43.79,43.7,43.71,41492.0,33.9921,33.9999,33.93,33.9378,41492.0
2015-06-08 12:50:00,43.71,43.72,43.65,43.66,46165.0,33.9378,33.9455,33.8912,33.8989,46165.0
2015-06-08 13:00:00,43.65,43.69,43.63,43.65,59391.0,33.8912,33.9222,33.8756,33.8912,59391.0
2015-06-08 13:10:00,43.64,43.68,43.63,43.67,69512.0,33.8834,33.9145,33.8756,33.9067,69512.0
2015-06-08 13:20:00,43.67,43.68,43.64,43.65,39400.0,33.9067,33.9145,33.8834,33.8912,39400.0
2015-06-08 13:30:00,43.66,43.66,43.62,43.63,111833.0,33.8989,33.8989,33.8679,33.8756,111833.0
2015-06-08 13:40:00,43.63,43.7,43.63,43.67,168037.0,33.8756,33.93,33.8756,33.9067,168037.0
2015-06-08 13:50:00,43.68,43.7,43.66,43.68,63223.0,33.9145,33.93,33.8989,33.9145,63223.0
2015-06-08 14:00:00,43.69,43.7,43.65,43.67,86588.0,33.9222,33.93,33.8912,33.9067,86588.0
2015-06-08 14:10:00,43.66,43.7,43.65,43.69,55951.0,33.8989,33.93,33.8912,33.9222,55951.0
2015-06-08 14:20:00,43.68,43.73,43.68,43.73,100887.0,33.9145,33.9533,33.9145,33.9533,100887.0
2015-06-08 14:30:00,43.73,43.81,43.72,43.79,127213.0,33.9533,34.0154,33.9455,33.9999,127213.0
2015-06-08 14:40:00,43.79,43.81,43.77,43.77,97938.0,33.9999,34.0154,33.9843,33.9843,97938.0
2015-06-08 14:50:00,43.78,43.81,43.77,43.8,91007.0,33.9921,34.0154,33.9843,34.0076,91007.0
2015-06-08 15:00:00,43.8,43.81,43.77,43.78,87393.0,34.0076,34.0154,33.9843,33.9921,87393.0
2015-06-08 15:10:00,43.78,43.78,43.74,43.76,112873.0,33.9921,33.9921,33.961,33.9766,112873.0
2015-06-08 15:20:00,43.75,43.78,43.73,43.75,154352.0,33.9688,33.9921,33.9533,33.9688,154352.0
2015-06-08 15:30:00,43.75,43.78,43.72,43.73,141325.0,33.9688,33.9921,33.9455,33.9533,141325.0
2015-06-08 15:40:00,43.73,43.74,43.68,43.69,103919.0,33.9533,33.961,33.9145,33.9222,103919.0
2015-06-08 15:50:00,43.69,43.7,43.63,43.65,260861.0,33.9222,33.93,33.8756,33.8912,260861.0
2015-06-09 09:30:00,43.69,43.74,43.63,43.63,174644.0,33.9222,33.961,33.8756,33.8756,174644.0
2015-06-09 09:40:00,43.62,43.7,43.44,43.55,242744.0,33.8679,33.93,33.7281,33.8135,242744.0
2015-06-09 09:50:00,43.54,43.68,43.52,43.66,170149.0,33.8058,33.9145,33.7902,33.8989,170149.0
2015-06-09 10:00:00,43.66,43.69,43.57,43.68,97282.0,33.8989,33.9222,33.8291,33.9145,97282.0
2015-06-09 10:10:00,43.69,43.78,43.68,43.7,176817.0,33.9222,33.9921,33.9145,33.93,176817.0
2015-06-09 10:20:00,43.71,43.74,43.67,43.68,77234.0,33.9378,33.961,33.9067,33.9145,77234.0
2015-06-09 10:30:00,43.69,43.82,43.65,43.82,271050.0,33.9222,34.0232,33.8912,34.0232,271050.0
2015-06-09 10:40:00,43.83,43.93,43.82,43.87,177790.0,34.0309,34.1086,34.0232,34.062,177790.0
2015-06-09 10:50:00,43.88,43.97,43.86,43.97,80262.0,34.0697,34.1396,34.0542,34.1396,80262.0
2015-06-09 11:00:00,43.98,44.01,43.94,43.96,94016.0,34.1474,34.1707,34.1163,34.1319,94016.0
2015-06-09 11:10:00,43.96,43.99,43.94,43.99,103554.0,34.1319,34.1552,34.1163,34.1552,103554.0
2015-06-09 11:20:00,43.98,44.05,43.97,44.03,119194.0,34.1474,34.2017,34.1396,34.1862,119194.0
2015-06-09 11:30:00,44.04,44.1,44.03,44.09,71733.0,34.194,34.2406,34.1862,34.2328,71733.0
2015-06-09 11:40:00,44.09,44.13,44.07,44.09,126448.0,34.2328,34.2639,34.2173,34.2328,126448.0
2015-06-09 11:50:00,44.08,44.12,44.05,44.09,79898.0,34.225,34.2561,34.2017,34.2328,79898.0
2015-06-09 12:00:00,44.09,44.14,44.09,44.12,75753.0,34.2328,34.2716,34.2328,34.2561,75753.0
2015-06-09 12:10:00,44.13,44.14,44.1,44.1,116960.0,34.2639,34.2716,34.2406,34.2406,116960.0
2015-06-09 12:20:00,44.09,44.14,44.09,44.14,66002.0,34.2328,34.2716,34.2328,34.2716,66002.0
2015-06-09 12:30:00,44.14,44.17,44.13,44.17,111667.0,34.2716,34.2949,34.2639,34.2949,111667.0
2015-06-09 12:40:00,44.17,44.23,44.16,44.21,274987.0,34.2949,34.3415,34.2871,34.326,274987.0
2015-06-09 12:50:00,44.21,44.24,44.2,44.24,68642.0,34.326,34.3493,34.3182,34.3493,68642.0
2015-06-09 13:00:00,44.24,44.29,44.23,44.26,605678.0,34.3493,34.3881,34.3415,34.3648,605678.0
2015-06-09 13:10:00,44.27,44.29,44.24,44.27,89628.0,34.3726,34.3881,34.3493,34.3726,89628.0
2015-06-09 13:20:00,44.27,44.3,44.26,44.3,110491.0,34.3726,34.3958,34.3648,34.3958,110491.0
2015-06-09 13:30:00,44.3,44.3,44.24,44.24,115869.0,34.3958,34.3958,34.3493,34.3493,115869.0
2015-06-09 13:40:00,44.25,44.25,44.18,44.23,103476.0,34.357,34.357,34.3027,34.3415,103476.0
2015-06-09 13:50:00,44.24,44.25,44.2,44.21,75693.0,34.3493,34.357,34.3182,34.326,75693.0
2015-06-09 14:00:00,44.21,44.24,44.2,44.23,123960.0,34.326,34.3493,34.3182,34.3415,123960.0
2015-06-09 14:10:00,44.22,44.25,44.2,44.22,168794.0,34.3337,34.357,34.3182,34.3337,168794.0
2015-06-09 14:20:00,44.23,44.25,44.22,44.24,69458.0,34.3415,34.357,34.3337,34.3493,69458.0
2015-06-09 14:30:00,44.24,44.24,44.22,44.23,108709.0,34.3493,34.3493,34.3337,34.3415,108709.0
2015-06-09 14:40:00,44.23,44.24,44.2,44.21,49927.0,34.3415,34.3493,34.3182,34.326,49927.0
2015-06-09 14:50:00,44.21,44.21,44.16,44.19,116793.0,34.326,34.326,34.2871,34.3104,116793.0
2015-06-09 15:00:00,44.18,44.21,44.15,44.15,199255.0,34.3027,34.326,34.2794,34.2794,199255.0
2015-06-09 15:10:00,44.16,44.17,44.14,44.16,70373.0,34.2871,34.2949,34.2716,34.2871,70373.0
2015-06-09 15:20:00,44.15,44.15,44.09,44.1,74755.0,34.2794,34.2794,34.2328,34.2406,74755.0
2015-06-09 15:30:00,44.11,44.12,44.08,44.1,101758.0,34.2483,34.2561,34.225,34.2406,101758.0
2015-06-09 15:40:00,44.1,44.1,44.05,44.09,182288.0,34.2406,34.2406,34.2017,34.2328,182288.0
2015-06-09 15:50:00,44.09,44.12,44.08,44.11,196546.0,34.2328,34.2561,34.225,34.2483,196546.0
2015-06-10 09:30:00,44.42,44.59,44.26,44.57,289724.0,34.489,34.621,34.3648,34.6055,289724.0
2015-06-10 09:40:00,44.56,44.67,44.54,44.63,182850.0,34.5977,34.6831,34.5822,34.6521,182850.0
2015-06-10 09:50:00,44.63,44.7,44.61,44.63,464057.0,34.6521,34.7064,34.6365,34.6521,464057.0
2015-06-10 10:00:00,44.62,44.7,44.61,44.7,194339.0,34.6443,34.7064,34.6365,34.7064,194339.0
2015-06-10 10:10:00,44.7,44.72,44.63,44.71,187594.0,34.7064,34.7219,34.6521,34.7142,187594.0
2015-06-10 10:20:00,44.71,44.77,44.7,44.76,122596.0,34.7142,34.7608,34.7064,34.753,122596.0
2015-06-10 10:30:00,44.77,44.84,44.75,44.8,198602.0,34.7608,34.8151,34.7452,34.7841,198602.0
2015-06-10 10:40:00,44.8,44.88,44.78,44.88,169728.0,34.7841,34.8462,34.7685,34.8462,169728.0
2015-06-10 10:50:00,44.88,44.9,44.82,44.9,135034.0,34.8462,34.8617,34.7996,34.8617,135034.0
2015-06-10 11:00:00,44.9,44.94,44.88,44.88,56448.0,34.8617,34.8928,34.8462,34.8462,56448.0
2015-06-10 11:10:00,44.89,44.97,44.86,44.89,141921.0,34.8539,34.9161,34.8306,34.8539,141921.0
2015-06-10 11:20:00,44.88,44.93,44.86,44.91,68554.0,34.8462,34.885,34.8306,34.8695,68554.0
2015-06-10 11:30:00,44.91,44.96,44.9,44.94,77773.0,34.8695,34.9083,34.8617,34.8928,77773.0
2015-06-10 11:40:00,44.95,44.95,44.89,44.91,184251.0,34.9005,34.9005,34.8539,34.8695,184251.0
2015-06-10 11:50:00,44.92,44.94,44.87,44.87,61926.0,34.8772,34.8928,34.8384,34.8384,61926.0
2015-06-10 12:00:00,44.87,44.97,44.85,44.9,107297.0,34.8384,34.9161,34.8229,34.8617,107297.0
2015-06-10 12:10:00,44.9,44.92,44.86,44.88,42849.0,34.8617,34.8772,34.8306,34.8462,42849.0
2015-06-10 12:20:00,44.89,44.91,44.85,44.85,64660.0,34.8539,34.8695,34.8229,34.8229,64660.0
2015-06-10 12:30:00,44.85,44.88,44.84,44.85,46705.0,34.8229,34.8462,34.8151,34.8229,46705.0
2015-06-10 12:40:00,44.85,44.87,44.82,44.83,52205.0,34.8229,34.8384,34.7996,34.8074,52205.0
2015-06-10 12:50:00,44.83,44.86,44.82,44.84,78435.0,34.8074,34.8306,34.7996,34.8151,78435.0
2015-06-10 13:00:00,44.84,44.86,44.79,44.81,156730.0,34.8151,34.8306,34.7763,34.7918,156730.0
2015-06-10 13:10:00,44.8,44.82,44.76,44.77,73600.0,34.7841,34.7996,34.753,34.7608,73600.0
2015-06-10 13:20:00,44.76,44.78,44.75,44.75,145042.0,34.753,34.7685,34.7452,34.7452,145042.0
2015-06-10 13:30:00,44.75,44.76,44.69,44.73,327386.0,34.7452,34.753,34.6987,34.7297,327386.0
2015-06-10 13:40:00,44.73,44.74,44.7,44.74,84936.0,34.7297,34.7375,34.7064,34.7375,84936.0
2015-06-10 13:50:00,44.73,44.78,44.73,44.76,116169.0,34.7297,34.7685,34.7297,34.753,116169.0
2015-06-10 14:00:00,44.76,44.79,44.72,44.72,140082.0,34.753,34.7763,34.7219,34.7219,140082.0
2015-06-10 14:10:00,44.72,44.77,44.71,44.77,73525.0,34.7219,34.7608,34.7142,34.7608,73525.0
2015-06-10 14:20:00,44.76,44.8,44.76,44.77,67419.0,34.753,34.7841,34.753,34.7608,67419.0
2015-06-10 14:30:00,44.78,44.82,44.77,44.8,44902.0,34.7685,34.7996,34.7608,34.7841,44902.0
2015-06-10 14:40:00,44.8,44.81,44.77,44.78,71535.0,34.7841,34.7918,34.7608,34.7685,71535.0
2015-06-10 14:50:00,44.78,44.83,44.77,44.83,101418.0,34.7685,34.8074,34.7608,34.8074,101418.0
2015-06-10 15:00:00,44.83,44.84,44.79,44.79,133303.0,34.8074,34.8151,34.7763,34.7763,133303.0
2015-06-10 15:10:00,44.8,44.81,44.76,44.8,158826.0,34.7841,34.7918,34.753,34.7841,158826.0
2015-06-10 15:20:00,44.8,44.82,44.77,44.78,79931.0,34.7841,34.7996,34.7608,34.7685,79931.0
2015-06-10 15:30:00,44.78,44.82,44.78,44.82,107636.0,34.7685,34.7996,34.7685,34.7996,107636.0
2015-06-10 15:40:00,44.81,44.83,44.79,44.8,190513.0,34.7918,34.8074,34.7763,34.7841,190513.0
2015-06-10 15:50:00,44.8,44.83,44.76,44.78,419735.0,34.7841,34.8074,34.753,34.7685,419735.0
2015-06-11 09:30:00,44.8,44.83,44.55,44.8,316927.0,34.7841,34.8074,34.59,34.7841,316927.0
2015-06-11 09:40:00,44.8,44.8,44.66,44.75,277190.0,34.7841,34.7841,34.6754,34.7452,277190.0
2015-06-11 09:50:00,44.75,44.85,44.74,44.84,191987.0,34.7452,34.8229,34.7375,34.8151,191987.0
2015-06-11 10:00:00,44.85,44.85,44.77,44.78,297637.0,34.8229,34.8229,34.7608,34.7685,297637.0
2015-06-11 10:10:00,44.79,44.79,44.72,44.77,138904.0,34.7763,34.7763,34.7219,34.7608,138904.0
2015-06-11 10:20:00,44.77,44.78,44.63,44.63,62619.0,34.7608,34.7685,34.6521,34.6521,62619.0
2015-06-11 10:30:00,44.64,44.64,44.4,44.41,263562.0,34.6598,34.6598,34.4735,34.4813,263562.0
2015-06-11 10:40:00,44.4,44.53,44.4,44.51,113490.0,34.4735,34.5744,34.4735,34.5589,113490.0
2015-06-11 10:50:00,44.5,44.51,44.41,44.41,117497.0,34.5511,34.5589,34.4813,34.4813,117497.0
2015-06-11 11:00:00,44.41,44.46,44.36,44.45,150197.0,34.4813,34.5201,34.4424,34.5123,150197.0
2015-06-11 11:10:00,44.45,44.51,44.45,44.48,220075.0,34.5123,34.5589,34.5123,34.5356,220075.0
2015-06-11 11:20:00,44.48,44.61,44.46,44.61,78779.0,34.5356,34.6365,34.5201,34.6365,78779.0
2015-06-11 11:30:00,44.61,44.66,44.6,44.64,39983.0,34.6365,34.6754,34.6288,34.6598,39983.0
2015-06-11 11:40:00,44.63,44.66,44.61,44.65,25565.0,34.6521,34.6754,34.6365,34.6676,25565.0
2015-06-11 11:50:00,44.65,44.68,44.64,44.65,37425.0,34.6676,34.6909,34.6598,34.6676,37425.0
2015-06-11 12:00:00,44.65,44.66,44.64,44.64,26019.0,34.6676,34.6754,34.6598,34.6598,26019.0
2015-06-11 12:10:00,44.65,44.7,44.64,44.69,58424.0,34.6676,34.7064,34.6598,34.6987,58424.0
2015-06-11 12:20:00,44.69,44.7,44.66,44.69,31868.0,34.6987,34.7064,34.6754,34.6987,31868.0
2015-06-11 12:30:00,44.69,44.71,44.68,44.7,125282.0,34.6987,34.7142,34.6909,34.7064,125282.0
2015-06-11 12:40:00,44.7,44.7,44.63,44.64,47598.0,34.7064,34.7064,34.6521,34.6598,47598.0
2015-06-11 12:50:00,44.65,44.65,44.62,44.62,31367.0,34.6676,34.6676,34.6443,34.6443,31367.0
2015-06-11 13:00:00,44.63,44.64,44.6,44.61,29445.0,34.6521,34.6598,34.6288,34.6365,29445.0
2015-06-11 13:10:00,44.6,44.65,44.6,44.62,1659310.0,34.6288,34.6676,34.6288,34.6443,1659310.0
2015-06-11 13:20:00,44.62,44.69,44.61,44.69,32601.0,34.6443,34.6987,34.6365,34.6987,32601.0
2015-06-11 13:30:00,44.69,44.7,44.67,44.68,75065.0,34.6987,34.7064,34.6831,34.6909,75065.0
2015-06-11 13:40:00,44.68,44.76,44.68,44.73,98326.0,34.6909,34.753,34.6909,34.7297,98326.0
2015-06-11 13:50:00,44.73,44.76,44.73,44.75,40985.0,34.7297,34.753,34.7297,34.7452,40985.0
2015-06-11 14:00:00,44.75,44.75,44.68,44.69,77250.0,34.7452,34.7452,34.6909,34.6987,77250.0
2015-06-11 14:10:00,44.69,44.69,44.64,44.64,75669.0,34.6987,34.6987,34.6598,34.6598,75669.0
2015-06-11 14:20:00,44.65,44.65,44.62,44.64,71909.0,34.6676,34.6676,34.6443,34.6598,71909.0
2015-06-11 14:30:00,44.64,44.65,44.62,44.63,29957.0,34.6598,34.6676,34.6443,34.6521,29957.0
2015-06-11 14:40:00,44.63,44.64,44.6,44.61,36923.0,34.6521,34.6598,34.6288,34.6365,36923.0
2015-06-11 14:50:00,44.6,44.62,44.57,44.59,28125.0,34.6288,34.6443,34.6055,34.621,28125.0
2015-06-11 15:00:00,44.59,44.64,44.58,44.64,45218.0,34.621,34.6598,34.6132,34.6598,45218.0
2015-06-11 15:10:00,44.64,44.65,44.63,44.64,127002.0,34.6598,34.6676,34.6521,34.6598,127002.0
2015-06-11 15:20:00,44.65,44.65,44.61,44.63,238236.0,34.6676,34.6676,34.6365,34.6521,238236.0
2015-06-11 15:30:00,44.63,44.64,44.59,44.61,181151.0,34.6521,34.6598,34.621,34.6365,181151.0
2015-06-11 15:40:00,44.61,44.64,44.6,44.64,172322.0,34.6365,34.6598,34.6288,34.6598,172322.0
2015-06-11 15:50:00,44.64,44.73,44.63,44.73,700785.0,34.6598,34.7297,34.6521,34.7297,700785.0
2015-06-12 09:30:00,44.58,44.67,44.5,44.51,256930.0,34.6132,34.6831,34.5511,34.5589,256930.0
2015-06-12 09:40:00,44.5,44.54,44.42,44.53,159960.0,34.5511,34.5822,34.489,34.5744,159960.0
2015-06-12 09:50:00,44.52,44.57,44.5,44.55,86339.0,34.5667,34.6055,34.5511,34.59,86339.0
2015-06-12 10:00:00,44.55,44.65,44.51,44.63,74249.0,34.59,34.6676,34.5589,34.6521,74249.0
2015-06-12 10:10:00,44.62,44.64,44.57,44.58,56433.0,34.6443,34.6598,34.6055,34.6132,56433.0
2015-06-12 10:20:00,44.58,44.61,44.5,44.59,61715.0,34.6132,34.6365,34.5511,34.621,61715.0
2015-06-12 10:30:00,44.59,44.61,44.48,44.55,126468.0,34.621,34.6365,34.5356,34.59,126468.0
2015-06-12 10:40:00,44.54,44.55,44.47,44.49,41202.0,34.5822,34.59,34.5278,34.5434,41202.0
2015-06-12 10:50:00,44.5,44.53,44.45,44.45,60991.0,34.5511,34.5744,34.5123,34.5123,60991.0
2015-06-12 11:00:00,44.44,44.49,44.43,44.49,142046.0,34.5045,34.5434,34.4968,34.5434,142046.0
2015-06-12 11:10:00,44.48,44.65,44.47,44.65,203572.0,34.5356,34.6676,34.5278,34.6676,203572.0
2015-06-12 11:20:00,44.65,44.75,44.64,44.73,125137.0,34.6676,34.7452,34.6598,34.7297,125137.0
2015-06-12 11:30:00,44.74,44.74,44.71,44.73,87136.0,34.7375,34.7375,34.7142,34.7297,87136.0
2015-06-12 11:40:00,44.73,44.73,44.62,44.63,125407.0,34.7297,34.7297,34.6443,34.6521,125407.0
2015-06-12 11:50:00,44.63,44.64,44.57,44.58,52519.0,34.6521,34.6598,34.6055,34.6132,52519.0
2015-06-12 12:00:00,44.59,44.61,44.56,44.56,48671.0,34.621,34.6365,34.5977,34.5977,48671.0
2015-06-12 12:10:00,44.55,44.58,44.54,44.58,24984.0,34.59,34.6132,34.5822,34.6132,24984.0
2015-06-12 12:20:00,44.57,44.61,44.56,44.61,28515.0,34.6055,34.6365,34.5977,34.6365,28515.0
2015-06-12 12:30:00,44.6,44.6,44.53,44.54,23641.0,34.6288,34.6288,34.5744,34.5822,23641.0
2015-06-12 12:40:00,44.54,44.54,44.48,44.54,78484.0,34.5822,34.5822,34.5356,34.5822,78484.0
2015-06-12 12:50:00,44.53,44.54,44.48,44.49,42187.0,34.5744,34.5822,34.5356,34.5434,42187.0
2015-06-12 13:00:00,44.48,44.51,44.45,44.5,246360.0,34.5356,34.5589,34.5123,34.5511,246360.0
2015-06-12 13:10:00,44.51,44.52,44.49,44.51,100777.0,34.5589,34.5667,34.5434,34.5589,100777.0
2015-06-12 13:20:00,44.51,44.52,44.48,44.51,59982.0,34.5589,34.5667,34.5356,34.5589,59982.0
2015-06-12 13:30:00,44.51,44.55,44.51,44.54,44854.0,34.5589,34.59,34.5589,34.5822,44854.0
2015-06-12 13:40:00,44.53,44.54,44.48,44.5,48846.0,34.5744,34.5822,34.5356,34.5511,48846.0
2015-06-12 13:50:00,44.5,44.53,44.49,44.52,23908.0,34.5511,34.5744,34.5434,34.5667,23908.0
2015-06-12 14:00:00,44.52,44.53,44.5,44.5,38331.0,34.5667,34.5744,34.5511,34.5511,38331.0
2015-06-12 14:10:00,44.51,44.52,44.5,44.52,57825.0,34.5589,34.5667,34.5511,34.5667,57825.0
2015-06-12 14:20:00,44.52,44.52,44.49,44.5,64096.0,34.5667,34.5667,34.5434,34.5511,64096.0
2015-06-12 14:30:00,44.5,44.51,44.47,44.48,39246.0,34.5511,34.5589,34.5278,34.5356,39246.0
2015-06-12 14:40:00,44.48,44.5,44.48,44.48,31508.0,34.5356,34.5511,34.5356,34.5356,31508.0
2015-06-12 14:50:00,44.48,44.5,44.46,44.48,42535.0,34.5356,34.5511,34.5201,34.5356,42535.0
2015-06-12 15:00:00,44.47,44.51,44.47,44.5,40520.0,34.5278,34.5589,34.5278,34.5511,40520.0
2015-06-12 15:10:00,44.5,44.57,44.5,44.57,53863.0,34.5511,34.6055,34.5511,34.6055,53863.0
2015-06-12 15:20:00,44.57,44.62,44.56,44.61,114975.0,34.6055,34.6443,34.5977,34.6365,114975.0
2015-06-12 15:30:00,44.62,44.64,44.62,44.62,72546.0,34.6443,34.6598,34.6443,34.6443,72546.0
2015-06-12 15:40:00,44.61,44.67,44.6,44.66,150863.0,34.6365,34.6831,34.6288,34.6754,150863.0
2015-06-12 15:50:00,44.66,44.69,44.65,44.66,129816.0,34.6754,34.6987,34.6676,34.6754,129816.0
2015-06-15 09:30:00,44.27,44.38,43.96,44.19,520500.0,34.3726,34.458,34.1319,34.3104,520500.0
2015-06-15 09:40:00,44.22,44.3,44.13,44.16,295275.0,34.3337,34.3958,34.2639,34.2871,295275.0
2015-06-15 09:50:00,44.15,44.25,44.08,44.21,172667.0,34.2794,34.357,34.225,34.326,172667.0
2015-06-15 10:00:00,44.2,44.25,44.15,44.18,183793.0,34.3182,34.357,34.2794,34.3027,183793.0
2015-06-15 10:10:00,44.18,44.32,44.14,44.25,243233.0,34.3027,34.4114,34.2716,34.357,243233.0
2015-06-15 10:20:00,44.25,44.33,44.24,44.3,97607.0,34.357,34.4191,34.3493,34.3958,97607.0
2015-06-15 10:30:00,44.31,44.38,44.29,44.36,53708.0,34.4036,34.458,34.3881,34.4424,53708.0
2015-06-15 10:40:00,44.36,44.42,44.33,44.36,69783.0,34.4424,34.489,34.4191,34.4424,69783.0
2015-06-15 10:50:00,44.36,44.41,44.34,44.41,32802.0,34.4424,34.4813,34.4269,34.4813,32802.0
2015-06-15 11:00:00,44.41,44.47,44.4,44.46,70549.0,34.4813,34.5278,34.4735,34.5201,70549.0
2015-06-15 11:10:00,44.47,44.57,44.47,44.57,38391.0,34.5278,34.6055,34.5278,34.6055,38391.0
2015-06-15 11:20:00,44.57,44.58,44.5,44.52,56615.0,34.6055,34.6132,34.5511,34.5667,56615.0
2015-06-15 11:30:00,44.52,44.66,44.52,44.64,67785.0,34.5667,34.6754,34.5667,34.6598,67785.0
2015-06-15 11:40:00,44.65,44.72,44.65,44.72,112049.0,34.6676,34.7219,34.6676,34.7219,112049.0
2015-06-15 11:50:00,44.72,44.78,44.67,44.69,53732.0,34.7219,34.7685,34.6831,34.6987,53732.0
2015-06-15 12:00:00,44.68,44.69,44.61,44.61,46263.0,34.6909,34.6987,34.6365,34.6365,46263.0
2015-06-15 12:10:00,44.61,44.64,44.6,44.62,32545.0,34.6365,34.6598,34.6288,34.6443,32545.0
2015-06-15 12:20:00,44.63,44.63,44.55,44.57,42472.0,34.6521,34.6521,34.59,34.6055,42472.0
2015-06-15 12:30:00,44.57,44.64,44.57,44.63,102426.0,34.6055,34.6598,34.6055,34.6521,102426.0
2015-06-15 12:40:00,44.62,44.69,44.61,44.68,55852.0,34.6443,34.6987,34.6365,34.6909,55852.0
2015-06-15 12:50:00,44.7,44.73,44.69,44.71,85724.0,34.7064,34.7297,34.6987,34.7142,85724.0
2015-06-15 13:00:00,44.71,44.71,44.67,44.69,57384.0,34.7142,34.7142,34.6831,34.6987,57384.0
2015-06-15 13:10:00,44.69,44.7,44.67,44.69,37074.0,34.6987,34.7064,34.6831,34.6987,37074.0
2015-06-15 13:20:00,44.69,44.7,44.63,44.64,51016.0,34.6987,34.7064,34.6521,34.6598,51016.0
2015-06-15 13:30:00,44.64,44.65,44.61,44.64,32865.0,34.6598,34.6676,34.6365,34.6598,32865.0
2015-06-15 13:40:00,44.64,44.68,44.62,44.67,87825.0,34.6598,34.6909,34.6443,34.6831,87825.0
2015-06-15 13:50:00,44.68,44.75,44.64,44.65,267971.0,34.6909,34.7452,34.6598,34.6676,267971.0
2015-06-15 14:00:00,44.66,44.67,44.62,44.63,79904.0,34.6754,34.6831,34.6443,34.6521,79904.0
2015-06-15 14:10:00,44.63,44.66,44.62,44.64,57351.0,34.6521,34.6754,34.6443,34.6598,57351.0
2015-06-15 14:20:00,44.65,44.66,44.6,44.62,51187.0,34.6676,34.6754,34.6288,34.6443,51187.0
2015-06-15 14:30:00,44.62,44.62,44.58,44.59,137028.0,34.6443,34.6443,34.6132,34.621,137028.0
2015-06-15 14:40:00,44.58,44.59,44.56,44.57,157543.0,34.6132,34.621,34.5977,34.6055,157543.0
2015-06-15 14:50:00,44.57,44.57,44.5,44.52,93866.0,34.6055,34.6055,34.5511,34.5667,93866.0
2015-06-15 15:00:00,44.52,44.52,44.48,44.49,43158.0,34.5667,34.5667,34.5356,34.5434,43158.0
2015-06-15 15:10:00,44.49,44.52,44.47,44.5,56746.0,34.5434,34.5667,34.5278,34.5511,56746.0
2015-06-15 15:20:00,44.5,44.54,44.49,44.52,56528.0,34.5511,34.5822,34.5434,34.5667,56528.0
2015-06-15 15:30:00,44.52,44.53,44.5,44.53,72691.0,34.5667,34.5744,34.5511,34.5744,72691.0
2015-06-15 15:40:00,44.53,44.6,44.52,44.53,83462.0,34.5744,34.6288,34.5667,34.5744,83462.0
2015-06-15 15:50:00,44.53,44.54,44.49,44.51,143267.0,34.5744,34.5822,34.5434,34.5589,143267.0
2015-06-16 09:30:00,44.45,44.79,44.34,44.72,341885.0,34.5123,34.7763,34.4269,34.7219,341885.0
2015-06-16 09:40:00,44.72,44.74,44.59,44.6,127019.0,34.7219,34.7375,34.621,34.6288,127019.0
2015-06-16 09:50:00,44.6,44.67,44.58,44.64,42315.0,34.6288,34.6831,34.6132,34.6598,42315.0
2015-06-16 10:00:00,44.63,44.7,44.61,44.61,67156.0,34.6521,34.7064,34.6365,34.6365,67156.0
2015-06-16 10:10:00,44.61,44.61,44.5,44.56,308367.0,34.6365,34.6365,34.5511,34.5977,308367.0
2015-06-16 10:20:00,44.56,44.61,44.54,44.59,167223.0,34.5977,34.6365,34.5822,34.621,167223.0
2015-06-16 10:30:00,44.58,44.64,44.58,44.6,135469.0,34.6132,34.6598,34.6132,34.6288,135469.0
2015-06-16 10:40:00,44.62,44.7,44.61,44.7,130522.0,34.6443,34.7064,34.6365,34.7064,130522.0
2015-06-16 10:50:00,44.7,44.71,44.64,44.71,45156.0,34.7064,34.7142,34.6598,34.7142,45156.0
2015-06-16 11:00:00,44.71,44.81,44.69,44.8,101009.0,34.7142,34.7918,34.6987,34.7841,101009.0
2015-06-16 11:10:00,44.81,44.9,44.8,44.86,108399.0,34.7918,34.8617,34.7841,34.8306,108399.0
2015-06-16 11:20:00,44.86,44.94,44.86,44.93,155885.0,34.8306,34.8928,34.8306,34.885,155885.0
2015-06-16 11:30:00,44.92,44.96,44.9,44.91,59539.0,34.8772,34.9083,34.8617,34.8695,59539.0
2015-06-16 11:40:00,44.91,44.96,44.91,44.95,41458.0,34.8695,34.9083,34.8695,34.9005,41458.0
2015-06-16 11:50:00,44.95,44.98,44.91,44.97,58720.0,34.9005,34.9238,34.8695,34.9161,58720.0
2015-06-16 12:00:00,44.97,44.97,44.87,44.88,106732.0,34.9161,34.9161,34.8384,34.8462,106732.0
2015-06-16 12:10:00,44.88,44.91,44.86,44.9,158914.0,34.8462,34.8695,34.8306,34.8617,158914.0
2015-06-16 12:20:00,44.91,44.95,44.9,44.94,59022.0,34.8695,34.9005,34.8617,34.8928,59022.0
2015-06-16 12:30:00,44.94,44.96,44.9,44.9,39834.0,34.8928,34.9083,34.8617,34.8617,39834.0
2015-06-16 12:40:00,44.9,44.91,44.87,44.9,76868.0,34.8617,34.8695,34.8384,34.8617,76868.0
2015-06-16 12:50:00,44.91,44.92,44.87,44.9,32311.0,34.8695,34.8772,34.8384,34.8617,32311.0
2015-06-16 13:00:00,44.9,44.93,44.89,44.9,47142.0,34.8617,34.885,34.8539,34.8617,47142.0
2015-06-16 13:10:00,44.9,44.9,44.85,44.87,25098.0,34.8617,34.8617,34.8229,34.8384,25098.0
2015-06-16 13:20:00,44.87,44.92,44.86,44.91,39840.0,34.8384,34.8772,34.8306,34.8695,39840.0
2015-06-16 13:30:00,44.91,44.94,44.9,44.91,66124.0,34.8695,34.8928,34.8617,34.8695,66124.0
2015-06-16 13:40:00,44.91,44.91,44.87,44.91,23739.0,34.8695,34.8695,34.8384,34.8695,23739.0
2015-06-16 13:50:00,44.9,44.92,44.88,44.9,25435.0,34.8617,34.8772,34.8462,34.8617,25435.0
2015-06-16 14:00:00,44.91,44.99,44.91,44.97,74031.0,34.8695,34.9316,34.8695,34.9161,74031.0
2015-06-16 14:10:00,44.98,44.98,44.94,44.96,79479.0,34.9238,34.9238,34.8928,34.9083,79479.0
2015-06-16 14:20:00,44.96,44.99,44.93,44.94,79915.0,34.9083,34.9316,34.885,34.8928,79915.0
2015-06-16 14:30:00,44.93,44.94,44.91,44.91,143846.0,34.885,34.8928,34.8695,34.8695,143846.0
2015-06-16 14:40:00,44.91,44.92,44.86,44.87,20821.0,34.8695,34.8772,34.8306,34.8384,20821.0
2015-06-16 14:50:00,44.88,44.9,44.87,44.87,32670.0,34.8462,34.8617,34.8384,34.8384,32670.0
2015-06-16 15:00:00,44.87,44.91,44.85,44.89,62662.0,34.8384,34.8695,34.8229,34.8539,62662.0
2015-06-16 15:10:00,44.9,44.95,44.89,44.92,307713.0,34.8617,34.9005,34.8539,34.8772,307713.0
2015-06-16 15:20:00,44.93,44.98,44.91,44.95,165841.0,34.885,34.9238,34.8695,34.9005,165841.0
2015-06-16 15:30:00,44.95,44.98,44.9,44.96,455719.0,34.9005,34.9238,34.8617,34.9083,455719.0
2015-06-16 15:40:00,44.96,44.98,44.91,44.96,526378.0,34.9083,34.9238,34.8695,34.9083,526378.0
2015-06-16 15:50:00,44.96,44.98,44.94,44.98,335491.0,34.9083,34.9238,34.8928,34.9238,335491.0
2015-06-17 09:30:00,45.16,45.25,45.04,45.11,124638.0,35.0636,35.1335,34.9704,35.0248,124638.0
2015-06-17 09:40:00,45.1,45.13,44.96,45.03,182224.0,35.017,35.0403,34.9083,34.9626,182224.0
2015-06-17 09:50:00,45.03,45.05,44.96,45.02,95408.0,34.9626,34.9782,34.9083,34.9549,95408.0
2015-06-17 10:00:00,45.02,45.04,44.91,44.94,71112.0,34.9549,34.9704,34.8695,34.8928,71112.0
2015-06-17 10:10:00,44.93,44.93,44.82,44.84,144499.0,34.885,34.885,34.7996,34.8151,144499.0
2015-06-17 10:20:00,44.84,44.88,44.81,44.83,64945.0,34.8151,34.8462,34.7918,34.8074,64945.0
2015-06-17 10:30:00,44.82,44.84,44.79,44.81,64796.0,34.7996,34.8151,34.7763,34.7918,64796.0
2015-06-17 10:40:00,44.81,44.85,44.79,44.85,99274.0,34.7918,34.8229,34.7763,34.8229,99274.0
2015-06-17 10:50:00,44.85,44.86,44.8,44.86,52661.0,34.8229,34.8306,34.7841,34.8306,52661.0
2015-06-17 11:00:00,44.87,44.88,44.81,44.83,30510.0,34.8384,34.8462,34.7918,34.8074,30510.0
2015-06-17 11:10:00,44.82,44.84,44.78,44.79,81431.0,34.7996,34.8151,34.7685,34.7763,81431.0
2015-06-17 11:20:00,44.79,44.82,44.76,44.77,131105.0,34.7763,34.7996,34.753,34.7608,131105.0
2015-06-17 11:30:00,44.76,44.78,44.74,44.77,35397.0,34.753,34.7685,34.7375,34.7608,35397.0
2015-06-17 11:40:00,44.77,44.81,44.73,44.81,44297.0,34.7608,34.7918,34.7297,34.7918,44297.0
2015-06-17 11:50:00,44.81,44.84,44.8,44.82,52630.0,34.7918,34.8151,34.7841,34.7996,52630.0
2015-06-17 12:00:00,44.81,44.83,44.78,44.81,58360.0,34.7918,34.8074,34.7685,34.7918,58360.0
2015-06-17 12:10:00,44.8,44.81,44.76,44.78,52972.0,34.7841,34.7918,34.753,34.7685,52972.0
2015-06-17 12:20:00,44.78,44.83,44.77,44.83,59451.0,34.7685,34.8074,34.7608,34.8074,59451.0
2015-06-17 12:30:00,44.83,44.86,44.8,44.84,85957.0,34.8074,34.8306,34.7841,34.8151,85957.0
2015-06-17 12:40:00,44.84,44.85,44.78,44.79,54444.0,34.8151,34.8229,34.7685,34.7763,54444.0
2015-06-17 12:50:00,44.79,44.8,44.71,44.78,56547.0,34.7763,34.7841,34.7142,34.7685,56547.0
2015-06-17 13:00:00,44.78,44.81,44.75,44.8,108390.0,34.7685,34.7918,34.7452,34.7841,108390.0
2015-06-17 13:10:00,44.79,44.83,44.79,44.81,99074.0,34.7763,34.8074,34.7763,34.7918,99074.0
2015-06-17 13:20:00,44.81,44.83,44.79,44.82,67733.0,34.7918,34.8074,34.7763,34.7996,67733.0
2015-06-17 13:30:00,44.81,44.84,44.8,44.82,69492.0,34.7918,34.8151,34.7841,34.7996,69492.0
2015-06-17 13:40:00,44.82,44.82,44.75,44.77,47762.0,34.7996,34.7996,34.7452,34.7608,47762.0
2015-06-17 13:50:00,44.77,44.84,44.76,44.84,56691.0,34.7608,34.8151,34.753,34.8151,56691.0
2015-06-17 14:00:00,44.81,44.96,44.75,44.86,393498.0,34.7918,34.9083,34.7452,34.8306,393498.0
2015-06-17 14:10:00,44.85,44.85,44.46,44.5,1255372.0,34.8229,34.8229,34.5201,34.5511,1255372.0
2015-06-17 14:20:00,44.51,44.59,44.39,44.57,646813.0,34.5589,34.621,34.4657,34.6055,646813.0
2015-06-17 14:30:00,44.56,44.72,44.55,44.65,293309.0,34.5977,34.7219,34.59,34.6676,293309.0
2015-06-17 14:40:00,44.65,44.79,44.64,44.71,408119.0,34.6676,34.7763,34.6598,34.7142,408119.0
2015-06-17 14:50:00,44.7,44.71,44.55,44.58,299204.0,34.7064,34.7142,34.59,34.6132,299204.0
2015-06-17 15:00:00,44.57,44.61,44.35,44.36,750757.0,34.6055,34.6365,34.4347,34.4424,750757.0
2015-06-17 15:10:00,44.36,44.44,44.29,44.44,719308.0,34.4424,34.5045,34.3881,34.5045,719308.0
2015-06-17 15:20:00,44.43,44.47,44.27,44.27,701847.0,34.4968,34.5278,34.3726,34.3726,701847.0
2015-06-17 15:30:00,44.27,44.3,44.22,44.23,472652.0,34.3726,34.3958,34.3337,34.3415,472652.0
2015-06-17 15:40:00,44.23,44.24,44.09,44.13,769585.0,34.3415,34.3493,34.2328,34.2639,769585.0
2015-06-17 15:50:00,44.14,44.22,44.14,44.2,741906.0,34.2716,34.3337,34.2716,34.3182,741906.0
2015-06-18 09:30:00,44.38,44.48,44.09,44.11,396818.0,34.458,34.5356,34.2328,34.2483,396818.0
2015-06-18 09:40:00,44.12,44.16,43.93,44.04,516740.0,34.2561,34.2871,34.1086,34.194,516740.0
2015-06-18 09:50:00,44.05,44.12,44.02,44.1,152846.0,34.2017,34.2561,34.1784,34.2406,152846.0
2015-06-18 10:00:00,44.12,44.4,44.12,44.33,532499.0,34.2561,34.4735,34.2561,34.4191,532499.0
2015-06-18 10:10:00,44.34,44.47,44.24,44.47,388356.0,34.4269,34.5278,34.3493,34.5278,388356.0
2015-06-18 10:20:00,44.47,44.47,44.32,44.35,268270.0,34.5278,34.5278,34.4114,34.4347,268270.0
2015-06-18 10:30:00,44.35,44.4,44.31,44.4,187095.0,34.4347,34.4735,34.4036,34.4735,187095.0
2015-06-18 10:40:00,44.41,44.53,44.4,44.51,342299.0,34.4813,34.5744,34.4735,34.5589,342299.0
2015-06-18 10:50:00,44.51,44.62,44.46,44.47,189414.0,34.5589,34.6443,34.5201,34.5278,189414.0
2015-06-18 11:00:00,44.47,44.63,44.45,44.61,249747.0,34.5278,34.6521,34.5123,34.6365,249747.0
2015-06-18 11:10:00,44.6,44.67,44.52,44.53,122629.0,34.6288,34.6831,34.5667,34.5744,122629.0
2015-06-18 11:20:00,44.52,44.56,44.5,44.54,59548.0,34.5667,34.5977,34.5511,34.5822,59548.0
2015-06-18 11:30:00,44.54,44.6,44.53,44.55,82339.0,34.5822,34.6288,34.5744,34.59,82339.0
2015-06-18 11:40:00,44.55,44.55,44.5,44.54,94996.0,34.59,34.59,34.5511,34.5822,94996.0
2015-06-18 11:50:00,44.53,44.58,44.53,44.57,44122.0,34.5744,34.6132,34.5744,34.6055,44122.0
2015-06-18 12:00:00,44.58,44.61,44.53,44.54,61440.0,34.6132,34.6365,34.5744,34.5822,61440.0
2015-06-18 12:10:00,44.54,44.54,44.46,44.46,169671.0,34.5822,34.5822,34.5201,34.5201,169671.0
2015-06-18 12:20:00,44.46,44.63,44.46,44.61,388945.0,34.5201,34.6521,34.5201,34.6365,388945.0
2015-06-18 12:30:00,44.62,44.69,44.58,44.63,174304.0,34.6443,34.6987,34.6132,34.6521,174304.0
2015-06-18 12:40:00,44.63,44.63,44.59,44.59,44328.0,34.6521,34.6521,34.621,34.621,44328.0
2015-06-18 12:50:00,44.6,44.62,44.54,44.55,73765.0,34.6288,34.6443,34.5822,34.59,73765.0
2015-06-18 13:00:00,44.55,44.58,44.52,44.52,115848.0,34.59,34.6132,34.5667,34.5667,115848.0
2015-06-18 13:10:00,44.53,44.53,44.48,44.48,95315.0,34.5744,34.5744,34.5356,34.5356,95315.0
2015-06-18 13:20:00,44.48,44.49,44.42,44.48,49453.0,34.5356,34.5434,34.489,34.5356,49453.0
2015-06-18 13:30:00,44.47,44.53,44.47,44.52,48950.0,34.5278,34.5744,34.5278,34.5667,48950.0
2015-06-18 13:40:00,44.53,44.56,44.52,44.55,51144.0,34.5744,34.5977,34.5667,34.59,51144.0
2015-06-18 13:50:00,44.54,44.59,44.54,44.55,135621.0,34.5822,34.621,34.5822,34.59,135621.0
2015-06-18 14:00:00,44.55,44.61,44.54,44.59,131474.0,34.59,34.6365,34.5822,34.621,131474.0
2015-06-18 14:10:00,44.6,44.6,44.54,44.55,62941.0,34.6288,34.6288,34.5822,34.59,62941.0
2015-06-18 14:20:00,44.54,44.55,44.45,44.46,160265.0,34.5822,34.59,34.5123,34.5201,160265.0
2015-06-18 14:30:00,44.46,44.54,44.44,44.54,148285.0,34.5201,34.5822,34.5045,34.5822,148285.0
2015-06-18 14:40:00,44.55,44.56,44.53,44.55,40404.0,34.59,34.5977,34.5744,34.59,40404.0
2015-06-18 14:50:00,44.54,44.57,44.54,44.57,56838.0,34.5822,34.6055,34.5822,34.6055,56838.0
2015-06-18 15:00:00,44.57,44.57,44.47,44.47,50189.0,34.6055,34.6055,34.5278,34.5278,50189.0
2015-06-18 15:10:00,44.47,44.52,44.47,44.52,61767.0,34.5278,34.5667,34.5278,34.5667,61767.0
2015-06-18 15:20:00,44.51,44.6,44.5,44.6,244623.0,34.5589,34.6288,34.5511,34.6288,244623.0
2015-06-18 15:30:00,44.6,44.64,44.59,44.59,193988.0,34.6288,34.6598,34.621,34.621,193988.0
2015-06-18 15:40:00,44.6,44.62,44.55,44.56,361066.0,34.6288,34.6443,34.59,34.5977,361066.0
2015-06-18 15:50:00,44.57,44.59,44.54,44.58,424874.0,34.6055,34.621,34.5822,34.6132,424874.0
2015-06-19 09:30:00,44.23,44.45,44.23,44.32,356742.0,34.4833,34.6549,34.4833,34.5535,356742.0
2015-06-19 09:40:00,44.33,44.34,44.24,44.25,115238.0,34.5613,34.5691,34.4911,34.4989,115238.0
2015-06-19 09:50:00,44.24,44.35,44.22,44.33,167068.0,34.4911,34.5769,34.4755,34.5613,167068.0
2015-06-19 10:00:00,44.34,44.36,44.28,44.3,113987.0,34.5691,34.5847,34.5223,34.5379,113987.0
2015-06-19 10:10:00,44.3,44.32,44.26,44.29,69367.0,34.5379,34.5535,34.5067,34.5301,69367.0
2015-06-19 10:20:00,44.29,44.41,44.27,44.41,83526.0,34.5301,34.6237,34.5145,34.6237,83526.0
2015-06-19 10:30:00,44.41,44.42,44.34,44.36,81027.0,34.6237,34.6315,34.5691,34.5847,81027.0
2015-06-19 10:40:00,44.37,44.44,44.36,44.44,50703.0,34.5925,34.6471,34.5847,34.6471,50703.0
2015-06-19 10:50:00,44.44,44.45,44.41,44.43,43558.0,34.6471,34.6549,34.6237,34.6393,43558.0
2015-06-19 11:00:00,44.43,44.43,44.38,44.4,59338.0,34.6393,34.6393,34.6003,34.6159,59338.0
2015-06-19 11:10:00,44.4,44.41,44.37,44.39,77579.0,34.6159,34.6237,34.5925,34.6081,77579.0
2015-06-19 11:20:00,44.39,44.4,44.35,44.37,67212.0,34.6081,34.6159,34.5769,34.5925,67212.0
2015-06-19 11:30:00,44.37,44.41,44.36,44.38,69879.0,34.5925,34.6237,34.5847,34.6003,69879.0
2015-06-19 11:40:00,44.38,44.4,44.36,44.4,77346.0,34.6003,34.6159,34.5847,34.6159,77346.0
2015-06-19 11:50:00,44.4,44.41,44.33,44.33,190628.0,34.6159,34.6237,34.5613,34.5613,190628.0
2015-06-19 12:00:00,44.34,44.35,44.31,44.32,49127.0,34.5691,34.5769,34.5457,34.5535,49127.0
2015-06-19 12:10:00,44.32,44.36,44.31,44.34,24021.0,34.5535,34.5847,34.5457,34.5691,24021.0
2015-06-19 12:20:00,44.35,44.35,44.31,44.34,63461.0,34.5769,34.5769,34.5457,34.5691,63461.0
2015-06-19 12:30:00,44.34,44.36,44.31,44.32,34654.0,34.5691,34.5847,34.5457,34.5535,34654.0
2015-06-19 12:40:00,44.32,44.33,44.3,44.3,55725.0,34.5535,34.5613,34.5379,34.5379,55725.0
2015-06-19 12:50:00,44.3,44.31,44.26,44.26,36060.0,34.5379,34.5457,34.5067,34.5067,36060.0
2015-06-19 13:00:00,44.26,44.27,44.26,44.27,72978.0,34.5067,34.5145,34.5067,34.5145,72978.0
2015-06-19 13:10:00,44.27,44.31,44.26,44.31,73519.0,34.5145,34.5457,34.5067,34.5457,73519.0
2015-06-19 13:20:00,44.31,44.33,44.29,44.33,21610.0,34.5457,34.5613,34.5301,34.5613,21610.0
2015-06-19 13:30:00,44.33,44.39,44.32,44.39,73164.0,34.5613,34.6081,34.5535,34.6081,73164.0
2015-06-19 13:40:00,44.39,44.43,44.38,44.39,80886.0,34.6081,34.6393,34.6003,34.6081,80886.0
2015-06-19 13:50:00,44.39,44.39,44.37,44.38,64439.0,34.6081,34.6081,34.5925,34.6003,64439.0
2015-06-19 14:00:00,44.38,44.4,44.37,44.4,48300.0,34.6003,34.6159,34.5925,34.6159,48300.0
2015-06-19 14:10:00,44.4,44.4,44.37,44.38,25658.0,34.6159,34.6159,34.5925,34.6003,25658.0
2015-06-19 14:20:00,44.38,44.39,44.29,44.31,127747.0,34.6003,34.6081,34.5301,34.5457,127747.0
2015-06-19 14:30:00,44.3,44.31,44.27,44.3,45888.0,34.5379,34.5457,34.5145,34.5379,45888.0
2015-06-19 14:40:00,44.3,44.32,44.28,44.31,78416.0,34.5379,34.5535,34.5223,34.5457,78416.0
2015-06-19 14:50:00,44.31,44.37,44.28,44.37,312912.0,34.5457,34.5925,34.5223,34.5925,312912.0
2015-06-19 15:00:00,44.37,44.39,44.34,44.39,83752.0,34.5925,34.6081,34.5691,34.6081,83752.0
2015-06-19 15:10:00,44.39,44.39,44.36,44.38,299171.0,34.6081,34.6081,34.5847,34.6003,299171.0
2015-06-19 15:20:00,44.38,44.46,44.38,44.45,233002.0,34.6003,34.6627,34.6003,34.6549,233002.0
2015-06-19 15:30:00,44.45,44.48,44.42,44.47,80441.0,34.6549,34.6783,34.6315,34.6705,80441.0
2015-06-19 15:40:00,44.47,44.48,44.4,44.41,123196.0,34.6705,34.6783,34.6159,34.6237,123196.0
2015-06-19 15:50:00,44.42,44.44,44.33,44.33,505270.0,34.6315,34.6471,34.5613,34.5613,505270.0
2015-06-22 09:30:00,44.78,44.92,44.68,44.82,494215.0,34.9121,35.0213,34.8342,34.9433,494215.0
2015-06-22 09:40:00,44.82,44.89,44.73,44.86,211601.0,34.9433,34.9979,34.8732,34.9745,211601.0
2015-06-22 09:50:00,44.85,44.87,44.73,44.74,61167.0,34.9667,34.9823,34.8732,34.881,61167.0
2015-06-22 10:00:00,44.76,44.85,44.74,44.85,160728.0,34.8965,34.9667,34.881,34.9667,160728.0
2015-06-22 10:10:00,44.84,44.89,44.83,44.89,89780.0,34.9589,34.9979,34.9511,34.9979,89780.0
2015-06-22 10:20:00,44.88,44.93,44.86,44.88,135007.0,34.9901,35.0291,34.9745,34.9901,135007.0
2015-06-22 10:30:00,44.88,44.9,44.84,44.88,57619.0,34.9901,35.0057,34.9589,34.9901,57619.0
2015-06-22 10:40:00,44.88,44.93,44.84,44.84,92151.0,34.9901,35.0291,34.9589,34.9589,92151.0
2015-06-22 10:50:00,44.84,44.84,44.77,44.78,33241.0,34.9589,34.9589,34.9043,34.9121,33241.0
2015-06-22 11:00:00,44.78,44.78,44.73,44.75,75569.0,34.9121,34.9121,34.8732,34.8888,75569.0
2015-06-22 11:10:00,44.75,44.83,44.74,44.79,140817.0,34.8888,34.9511,34.881,34.9199,140817.0
2015-06-22 11:20:00,44.8,44.86,44.79,44.85,71172.0,34.9277,34.9745,34.9199,34.9667,71172.0
2015-06-22 11:30:00,44.86,44.88,44.8,44.8,61865.0,34.9745,34.9901,34.9277,34.9277,61865.0
2015-06-22 11:40:00,44.8,44.81,44.76,44.8,53692.0,34.9277,34.9355,34.8965,34.9277,53692.0
2015-06-22 11:50:00,44.8,44.81,44.76,44.77,77584.0,34.9277,34.9355,34.8965,34.9043,77584.0
2015-06-22 12:00:00,44.77,44.81,44.76,44.79,37075.0,34.9043,34.9355,34.8965,34.9199,37075.0
2015-06-22 12:10:00,44.78,44.83,44.76,44.79,80006.0,34.9121,34.9511,34.8965,34.9199,80006.0
2015-06-22 12:20:00,44.78,44.81,44.75,44.81,92137.0,34.9121,34.9355,34.8888,34.9355,92137.0
2015-06-22 12:30:00,44.8,44.87,44.79,44.87,74785.0,34.9277,34.9823,34.9199,34.9823,74785.0
2015-06-22 12:40:00,44.87,44.89,44.84,44.89,148835.0,34.9823,34.9979,34.9589,34.9979,148835.0
2015-06-22 12:50:00,44.89,44.9,44.87,44.88,48253.0,34.9979,35.0057,34.9823,34.9901,48253.0
2015-06-22 13:00:00,44.88,44.89,44.86,44.87,44582.0,34.9901,34.9979,34.9745,34.9823,44582.0
2015-06-22 13:10:00,44.87,44.89,44.85,44.86,26036.0,34.9823,34.9979,34.9667,34.9745,26036.0
2015-06-22 13:20:00,44.86,44.88,44.83,44.84,98322.0,34.9745,34.9901,34.9511,34.9589,98322.0
2015-06-22 13:30:00,44.84,44.85,44.8,44.81,167372.0,34.9589,34.9667,34.9277,34.9355,167372.0
2015-06-22 13:40:00,44.81,44.85,44.79,44.84,68851.0,34.9355,34.9667,34.9199,34.9589,68851.0
2015-06-22 13:50:00,44.84,44.84,44.79,44.82,26598.0,34.9589,34.9589,34.9199,34.9433,26598.0
2015-06-22 14:00:00,44.82,44.86,44.81,44.84,27785.0,34.9433,34.9745,34.9355,34.9589,27785.0
2015-06-22 14:10:00,44.84,44.85,44.79,44.81,27667.0,34.9589,34.9667,34.9199,34.9355,27667.0
2015-06-22 14:20:00,44.82,44.82,44.8,44.82,11901.0,34.9433,34.9433,34.9277,34.9433,11901.0
2015-06-22 14:30:00,44.82,44.87,44.81,44.87,38786.0,34.9433,34.9823,34.9355,34.9823,38786.0
2015-06-22 14:40:00,44.87,44.88,44.83,44.86,36137.0,34.9823,34.9901,34.9511,34.9745,36137.0
2015-06-22 14:50:00,44.86,44.89,44.84,44.88,149780.0,34.9745,34.9979,34.9589,34.9901,149780.0
2015-06-22 15:00:00,44.88,44.9,44.87,44.9,50577.0,34.9901,35.0057,34.9823,35.0057,50577.0
2015-06-22 15:10:00,44.9,44.9,44.86,44.88,36305.0,35.0057,35.0057,34.9745,34.9901,36305.0
2015-06-22 15:20:00,44.88,44.91,44.87,44.9,68827.0,34.9901,35.0135,34.9823,35.0057,68827.0
2015-06-22 15:30:00,44.9,44.91,44.83,44.86,96809.0,35.0057,35.0135,34.9511,34.9745,96809.0
2015-06-22 15:40:00,44.87,44.89,44.84,44.88,138414.0,34.9823,34.9979,34.9589,34.9901,138414.0
2015-06-22 15:50:00,44.88,44.92,44.86,44.89,388394.0,34.9901,35.0213,34.9745,34.9979,388394.0
2015-06-23 09:30:00,44.95,45.43,44.94,45.38,821044.0,35.0447,35.4189,35.0369,35.3799,821044.0
2015-06-23 09:40:00,45.38,45.38,45.28,45.32,416702.0,35.3799,35.3799,35.302,35.3331,416702.0
2015-06-23 09:50:00,45.33,45.35,45.26,45.32,168912.0,35.3409,35.3565,35.2864,35.3331,168912.0
2015-06-23 10:00:00,45.32,45.36,45.26,45.31,195340.0,35.3331,35.3643,35.2864,35.3254,195340.0
2015-06-23 10:10:00,45.31,45.37,45.3,45.32,348576.0,35.3254,35.3721,35.3176,35.3331,348576.0
2015-06-23 10:20:00,45.32,45.33,45.19,45.23,293154.0,35.3331,35.3409,35.2318,35.263,293154.0
2015-06-23 10:30:00,45.23,45.3,45.21,45.25,141107.0,35.263,35.3176,35.2474,35.2786,141107.0
2015-06-23 10:40:00,45.24,45.24,45.17,45.18,82640.0,35.2708,35.2708,35.2162,35.224,82640.0
2015-06-23 10:50:00,45.18,45.18,45.08,45.14,176977.0,35.224,35.224,35.146,35.1928,176977.0
2015-06-23 11:00:00,45.15,45.18,45.1,45.16,126744.0,35.2006,35.224,35.1616,35.2084,126744.0
2015-06-23 11:10:00,45.17,45.19,45.11,45.19,86679.0,35.2162,35.2318,35.1694,35.2318,86679.0
2015-06-23 11:20:00,45.19,45.19,45.12,45.16,55377.0,35.2318,35.2318,35.1772,35.2084,55377.0
2015-06-23 11:30:00,45.16,45.21,45.14,45.17,87067.0,35.2084,35.2474,35.1928,35.2162,87067.0
2015-06-23 11:40:00,45.18,45.2,45.13,45.2,63034.0,35.224,35.2396,35.185,35.2396,63034.0
2015-06-23 11:50:00,45.19,45.2,45.17,45.19,30476.0,35.2318,35.2396,35.2162,35.2318,30476.0
2015-06-23 12:00:00,45.19,45.2,45.12,45.16,62241.0,35.2318,35.2396,35.1772,35.2084,62241.0
2015-06-23 12:10:00,45.16,45.24,45.16,45.23,41799.0,35.2084,35.2708,35.2084,35.263,41799.0
2015-06-23 12:20:00,45.23,45.27,45.22,45.26,60490.0,35.263,35.2942,35.2552,35.2864,60490.0
2015-06-23 12:30:00,45.27,45.27,45.23,45.24,61043.0,35.2942,35.2942,35.263,35.2708,61043.0
2015-06-23 12:40:00,45.23,45.27,45.21,45.27,148572.0,35.263,35.2942,35.2474,35.2942,148572.0
2015-06-23 12:50:00,45.27,45.27,45.21,45.23,92065.0,35.2942,35.2942,35.2474,35.263,92065.0
2015-06-23 13:00:00,45.23,45.26,45.22,45.23,41743.0,35.263,35.2864,35.2552,35.263,41743.0
2015-06-23 13:10:00,45.23,45.28,45.23,45.28,63874.0,35.263,35.302,35.263,35.302,63874.0
2015-06-23 13:20:00,45.28,45.29,45.24,45.27,65035.0,35.302,35.3098,35.2708,35.2942,65035.0
2015-06-23 13:30:00,45.27,45.29,45.26,45.29,55060.0,35.2942,35.3098,35.2864,35.3098,55060.0
2015-06-23 13:40:00,45.28,45.34,45.28,45.33,91700.0,35.302,35.3487,35.302,35.3409,91700.0
2015-06-23 13:50:00,45.32,45.33,45.28,45.3,28003.0,35.3331,35.3409,35.302,35.3176,28003.0
2015-06-23 14:00:00,45.3,45.32,45.28,45.29,40457.0,35.3176,35.3331,35.302,35.3098,40457.0
2015-06-23 14:10:00,45.29,45.34,45.28,45.34,101827.0,35.3098,35.3487,35.302,35.3487,101827.0
2015-06-23 14:20:00,45.34,45.34,45.32,45.33,29777.0,35.3487,35.3487,35.3331,35.3409,29777.0
2015-06-23 14:30:00,45.32,45.35,45.29,45.34,57570.0,35.3331,35.3565,35.3098,35.3487,57570.0
2015-06-23 14:40:00,45.35,45.37,45.32,45.33,32495.0,35.3565,35.3721,35.3331,35.3409,32495.0
2015-06-23 14:50:00,45.33,45.35,45.32,45.35,27662.0,35.3409,35.3565,35.3331,35.3565,27662.0
2015-06-23 15:00:00,45.34,45.36,45.33,45.34,76634.0,35.3487,35.3643,35.3409,35.3487,76634.0
2015-06-23 15:10:00,45.34,45.37,45.31,45.37,43547.0,35.3487,35.3721,35.3254,35.3721,43547.0
2015-06-23 15:20:00,45.36,45.38,45.36,45.37,82505.0,35.3643,35.3799,35.3643,35.3721,82505.0
2015-06-23 15:30:00,45.38,45.39,45.35,45.36,210951.0,35.3799,35.3877,35.3565,35.3643,210951.0
2015-06-23 15:40:00,45.36,45.37,45.34,45.37,142757.0,35.3643,35.3721,35.3487,35.3721,142757.0
2015-06-23 15:50:00,45.37,45.4,45.36,45.37,341752.0,35.3721,35.3955,35.3643,35.3721,341752.0
2015-06-24 09:30:00,45.16,45.48,45.1,45.44,217070.0,35.2084,35.4579,35.1616,35.4267,217070.0
2015-06-24 09:40:00,45.43,45.45,45.23,45.28,192714.0,35.4189,35.4345,35.263,35.302,192714.0
2015-06-24 09:50:00,45.28,45.34,45.25,45.31,135426.0,35.302,35.3487,35.2786,35.3254,135426.0
2015-06-24 10:00:00,45.31,45.35,45.26,45.34,176960.0,35.3254,35.3565,35.2864,35.3487,176960.0
2015-06-24 10:10:00,45.34,45.41,45.32,45.37,103386.0,35.3487,35.4033,35.3331,35.3721,103386.0
2015-06-24 10:20:00,45.37,45.46,45.34,45.46,138631.0,35.3721,35.4423,35.3487,35.4423,138631.0
2015-06-24 10:30:00,45.46,45.47,45.39,45.4,128480.0,35.4423,35.4501,35.3877,35.3955,128480.0
2015-06-24 10:40:00,45.39,45.41,45.36,45.39,48559.0,35.3877,35.4033,35.3643,35.3877,48559.0
2015-06-24 10:50:00,45.39,45.4,45.31,45.35,43818.0,35.3877,35.3955,35.3254,35.3565,43818.0
2015-06-24 11:00:00,45.36,45.39,45.32,45.32,53471.0,35.3643,35.3877,35.3331,35.3331,53471.0
2015-06-24 11:10:00,45.31,45.32,45.23,45.26,45003.0,35.3254,35.3331,35.263,35.2864,45003.0
2015-06-24 11:20:00,45.25,45.29,45.24,45.29,45990.0,35.2786,35.3098,35.2708,35.3098,45990.0
2015-06-24 11:30:00,45.29,45.29,45.22,45.27,32369.0,35.3098,35.3098,35.2552,35.2942,32369.0
2015-06-24 11:40:00,45.26,45.31,45.23,45.29,49006.0,35.2864,35.3254,35.263,35.3098,49006.0
2015-06-24 11:50:00,45.28,45.3,45.26,45.26,27482.0,35.302,35.3176,35.2864,35.2864,27482.0
2015-06-24 12:00:00,45.25,45.26,45.2,45.22,43018.0,35.2786,35.2864,35.2396,35.2552,43018.0
2015-06-24 12:10:00,45.22,45.3,45.19,45.3,54560.0,35.2552,35.3176,35.2318,35.3176,54560.0
2015-06-24 12:20:00,45.29,45.29,45.24,45.26,40269.0,35.3098,35.3098,35.2708,35.2864,40269.0
2015-06-24 12:30:00,45.26,45.29,45.24,45.26,37170.0,35.2864,35.3098,35.2708,35.2864,37170.0
2015-06-24 12:40:00,45.26,45.26,45.22,45.24,40910.0,35.2864,35.2864,35.2552,35.2708,40910.0
2015-06-24 12:50:00,45.23,45.23,45.17,45.2,52601.0,35.263,35.263,35.2162,35.2396,52601.0
2015-06-24 13:00:00,45.19,45.27,45.18,45.26,44936.0,35.2318,35.2942,35.224,35.2864,44936.0
2015-06-24 13:10:00,45.25,45.27,45.21,45.22,26381.0,35.2786,35.2942,35.2474,35.2552,26381.0
2015-06-24 13:20:00,45.21,45.23,45.17,45.19,30030.0,35.2474,35.263,35.2162,35.2318,30030.0
2015-06-24 13:30:00,45.2,45.21,45.17,45.18,43650.0,35.2396,35.2474,35.2162,35.224,43650.0
2015-06-24 13:40:00,45.17,45.18,45.15,45.16,26829.0,35.2162,35.224,35.2006,35.2084,26829.0
2015-06-24 13:50:00,45.17,45.19,45.14,45.19,25467.0,35.2162,35.2318,35.1928,35.2318,25467.0
2015-06-24 14:00:00,45.19,45.21,45.14,45.16,42154.0,35.2318,35.2474,35.1928,35.2084,42154.0
2015-06-24 14:10:00,45.16,45.17,45.1,45.11,26574.0,35.2084,35.2162,35.1616,35.1694,26574.0
2015-06-24 14:20:00,45.1,45.11,45.08,45.09,40127.0,35.1616,35.1694,35.146,35.1538,40127.0
2015-06-24 14:30:00,45.09,45.12,45.08,45.1,26230.0,35.1538,35.1772,35.146,35.1616,26230.0
2015-06-24 14:40:00,45.11,45.12,45.09,45.1,22958.0,35.1694,35.1772,35.1538,35.1616,22958.0
2015-06-24 14:50:00,45.11,45.18,45.1,45.13,32751.0,35.1694,35.224,35.1616,35.185,32751.0
2015-06-24 15:00:00,45.13,45.14,45.05,45.06,60264.0,35.185,35.1928,35.1226,35.1304,60264.0
2015-06-24 15:10:00,45.06,45.12,45.04,45.11,47077.0,35.1304,35.1772,35.1148,35.1694,47077.0
2015-06-24 15:20:00,45.12,45.16,45.1,45.13,55250.0,35.1772,35.2084,35.1616,35.185,55250.0
2015-06-24 15:30:00,45.14,45.17,45.12,45.13,69465.0,35.1928,35.2162,35.1772,35.185,69465.0
2015-06-24 15:40:00,45.13,45.17,45.11,45.12,89141.0,35.185,35.2162,35.1694,35.1772,89141.0
2015-06-24 15:50:00,45.11,45.13,45.08,45.13,276436.0,35.1694,35.185,35.146,35.185,276436.0
2015-06-25 09:30:00,45.21,45.37,45.18,45.19,108555.0,35.2474,35.3721,35.224,35.2318,108555.0
2015-06-25 09:40:00,45.2,45.21,45.07,45.21,170963.0,35.2396,35.2474,35.1382,35.2474,170963.0
2015-06-25 09:50:00,45.21,45.27,45.16,45.21,112044.0,35.2474,35.2942,35.2084,35.2474,112044.0
2015-06-25 10:00:00,45.2,45.28,45.2,45.26,89375.0,35.2396,35.302,35.2396,35.2864,89375.0
2015-06-25 10:10:00,45.26,45.33,45.19,45.29,218480.0,35.2864,35.3409,35.2318,35.3098,218480.0
2015-06-25 10:20:00,45.29,45.31,45.22,45.26,162859.0,35.3098,35.3254,35.2552,35.2864,162859.0
2015-06-25 10:30:00,45.25,45.27,45.2,45.25,167647.0,35.2786,35.2942,35.2396,35.2786,167647.0
2015-06-25 10:40:00,45.25,45.28,45.2,45.28,203992.0,35.2786,35.302,35.2396,35.302,203992.0
2015-06-25 10:50:00,45.28,45.39,45.24,45.38,98663.0,35.302,35.3877,35.2708,35.3799,98663.0
2015-06-25 11:00:00,45.39,45.5,45.37,45.48,126491.0,35.3877,35.4735,35.3721,35.4579,126491.0
2015-06-25 11:10:00,45.47,45.49,45.36,45.37,53054.0,35.4501,35.4657,35.3643,35.3721,53054.0
2015-06-25 11:20:00,45.37,45.37,45.29,45.35,100174.0,35.3721,35.3721,35.3098,35.3565,100174.0
2015-06-25 11:30:00,45.35,45.39,45.32,45.33,123249.0,35.3565,35.3877,35.3331,35.3409,123249.0
2015-06-25 11:40:00,45.33,45.35,45.3,45.33,80892.0,35.3409,35.3565,35.3176,35.3409,80892.0
2015-06-25 11:50:00,45.33,45.41,45.32,45.34,97646.0,35.3409,35.4033,35.3331,35.3487,97646.0
2015-06-25 12:00:00,45.34,45.36,45.29,45.3,36844.0,35.3487,35.3643,35.3098,35.3176,36844.0
2015-06-25 12:10:00,45.3,45.3,45.25,45.25,41267.0,35.3176,35.3176,35.2786,35.2786,41267.0
2015-06-25 12:20:00,45.26,45.26,45.17,45.18,43340.0,35.2864,35.2864,35.2162,35.224,43340.0
2015-06-25 12:30:00,45.18,45.26,45.17,45.21,104208.0,35.224,35.2864,35.2162,35.2474,104208.0
2015-06-25 12:40:00,45.22,45.23,45.15,45.22,67772.0,35.2552,35.263,35.2006,35.2552,67772.0
2015-06-25 12:50:00,45.22,45.26,45.18,45.2,72284.0,35.2552,35.2864,35.224,35.2396,72284.0
2015-06-25 13:00:00,45.2,45.28,45.18,45.28,76234.0,35.2396,35.302,35.224,35.302,76234.0
2015-06-25 13:10:00,45.28,45.28,45.22,45.25,49182.0,35.302,35.302,35.2552,35.2786,49182.0
2015-06-25 13:20:00,45.25,45.25,45.2,45.2,38271.0,35.2786,35.2786,35.2396,35.2396,38271.0
2015-06-25 13:30:00,45.21,45.21,45.15,45.16,38238.0,35.2474,35.2474,35.2006,35.2084,38238.0
2015-06-25 13:40:00,45.16,45.17,45.12,45.13,32079.0,35.2084,35.2162,35.1772,35.185,32079.0
2015-06-25 13:50:00,45.14,45.14,45.11,45.13,115070.0,35.1928,35.1928,35.1694,35.185,115070.0
2015-06-25 14:00:00,45.12,45.12,45.01,45.03,93399.0,35.1772,35.1772,35.0915,35.1071,93399.0
2015-06-25 14:10:00,45.02,45.05,44.98,45.03,52243.0,35.0993,35.1226,35.0681,35.1071,52243.0
2015-06-25 14:20:00,45.03,45.03,44.95,44.96,39494.0,35.1071,35.1071,35.0447,35.0525,39494.0
2015-06-25 14:30:00,44.95,45.04,44.94,45.04,27742.0,35.0447,35.1148,35.0369,35.1148,27742.0
2015-06-25 14:40:00,45.04,45.1,45.04,45.05,75037.0,35.1148,35.1616,35.1148,35.1226,75037.0
2015-06-25 14:50:00,45.05,45.09,45.02,45.09,53753.0,35.1226,35.1538,35.0993,35.1538,53753.0
2015-06-25 15:00:00,45.08,45.26,45.06,45.25,439029.0,35.146,35.2864,35.1304,35.2786,439029.0
2015-06-25 15:10:00,45.25,45.25,45.15,45.16,104620.0,35.2786,35.2786,35.2006,35.2084,104620.0
2015-06-25 15:20:00,45.17,45.17,45.13,45.14,158787.0,35.2162,35.2162,35.185,35.1928,158787.0
2015-06-25 15:30:00,45.15,45.16,45.08,45.1,76985.0,35.2006,35.2084,35.146,35.1616,76985.0
2015-06-25 15:40:00,45.11,45.12,45.06,45.12,128119.0,35.1694,35.1772,35.1304,35.1772,128119.0
2015-06-25 15:50:00,45.12,45.2,45.12,45.18,155928.0,35.1772,35.2396,35.1772,35.224,155928.0
2015-06-26 09:30:00,45.46,45.62,45.34,45.46,250515.0,35.4423,35.567,35.3487,35.4423,250515.0
2015-06-26 09:40:00,45.46,45.5,45.36,45.42,149290.0,35.4423,35.4735,35.3643,35.4111,149290.0
2015-06-26 09:50:00,45.42,45.46,45.34,45.43,89472.0,35.4111,35.4423,35.3487,35.4189,89472.0
2015-06-26 10:00:00,45.44,45.47,45.34,45.38,114110.0,35.4267,35.4501,35.3487,35.3799,114110.0
2015-06-26 10:10:00,45.37,45.4,45.33,45.39,162901.0,35.3721,35.3955,35.3409,35.3877,162901.0
2015-06-26 10:20:00,45.39,45.4,45.29,45.39,109008.0,35.3877,35.3955,35.3098,35.3877,109008.0
2015-06-26 10:30:00,45.41,45.42,45.34,45.35,102527.0,35.4033,35.4111,35.3487,35.3565,102527.0
2015-06-26 10:40:00,45.35,45.35,45.26,45.29,81665.0,35.3565,35.3565,35.2864,35.3098,81665.0
2015-06-26 10:50:00,45.29,45.32,45.24,45.28,136055.0,35.3098,35.3331,35.2708,35.302,136055.0
2015-06-26 11:00:00,45.29,45.37,45.29,45.37,109182.0,35.3098,35.3721,35.3098,35.3721,109182.0
2015-06-26 11:10:00,45.38,45.41,45.36,45.39,155962.0,35.3799,35.4033,35.3643,35.3877,155962.0
2015-06-26 11:20:00,45.39,45.43,45.35,45.42,52971.0,35.3877,35.4189,35.3565,35.4111,52971.0
2015-06-26 11:30:00,45.43,45.44,45.35,45.42,58792.0,35.4189,35.4267,35.3565,35.4111,58792.0
2015-06-26 11:40:00,45.42,45.42,45.37,45.39,29099.0,35.4111,35.4111,35.3721,35.3877,29099.0
2015-06-26 11:50:00,45.4,45.44,45.37,45.43,73485.0,35.3955,35.4267,35.3721,35.4189,73485.0
2015-06-26 12:00:00,45.42,45.44,45.39,45.44,85559.0,35.4111,35.4267,35.3877,35.4267,85559.0
2015-06-26 12:10:00,45.44,45.44,45.4,45.43,59158.0,35.4267,35.4267,35.3955,35.4189,59158.0
2015-06-26 12:20:00,45.42,45.44,45.4,45.44,43523.0,35.4111,35.4267,35.3955,35.4267,43523.0
2015-06-26 12:30:00,45.43,45.45,45.38,45.39,57160.0,35.4189,35.4345,35.3799,35.3877,57160.0
2015-06-26 12:40:00,45.39,45.39,45.33,45.36,25606.0,35.3877,35.3877,35.3409,35.3643,25606.0
2015-06-26 12:50:00,45.35,45.38,45.27,45.29,169967.0,35.3565,35.3799,35.2942,35.3098,169967.0
2015-06-26 13:00:00,45.29,45.35,45.27,45.34,62155.0,35.3098,35.3565,35.2942,35.3487,62155.0
2015-06-26 13:10:00,45.33,45.33,45.29,45.29,29995.0,35.3409,35.3409,35.3098,35.3098,29995.0
2015-06-26 13:20:00,45.3,45.3,45.22,45.27,30822.0,35.3176,35.3176,35.2552,35.2942,30822.0
2015-06-26 13:30:00,45.27,45.29,45.25,45.26,13500.0,35.2942,35.3098,35.2786,35.2864,13500.0
2015-06-26 13:40:00,45.27,45.38,45.26,45.36,44451.0,35.2942,35.3799,35.2864,35.3643,44451.0
2015-06-26 13:50:00,45.37,45.4,45.35,45.37,35548.0,35.3721,35.3955,35.3565,35.3721,35548.0
2015-06-26 14:00:00,45.37,45.37,45.34,45.35,19097.0,35.3721,35.3721,35.3487,35.3565,19097.0
2015-06-26 14:10:00,45.35,45.38,45.31,45.33,76605.0,35.3565,35.3799,35.3254,35.3409,76605.0
2015-06-26 14:20:00,45.33,45.39,45.32,45.38,50481.0,35.3409,35.3877,35.3331,35.3799,50481.0
2015-06-26 14:30:00,45.38,45.41,45.36,45.38,85612.0,35.3799,35.4033,35.3643,35.3799,85612.0
2015-06-26 14:40:00,45.39,45.41,45.32,45.4,56132.0,35.3877,35.4033,35.3331,35.3955,56132.0
2015-06-26 14:50:00,45.41,45.41,45.35,45.35,45465.0,35.4033,35.4033,35.3565,35.3565,45465.0
2015-06-26 15:00:00,45.35,45.46,45.35,45.45,76069.0,35.3565,35.4423,35.3565,35.4345,76069.0
2015-06-26 15:10:00,45.45,45.46,45.37,45.4,121424.0,35.4345,35.4423,35.3721,35.3955,121424.0
2015-06-26 15:20:00,45.41,45.43,45.39,45.4,63518.0,35.4033,35.4189,35.3877,35.3955,63518.0
2015-06-26 15:30:00,45.41,45.42,45.34,45.35,85777.0,35.4033,35.4111,35.3487,35.3565,85777.0
2015-06-26 15:40:00,45.35,45.38,45.3,45.37,193390.0,35.3565,35.3799,35.3176,35.3721,193390.0
2015-06-26 15:50:00,45.36,45.44,45.35,45.41,414885.0,35.3643,35.4267,35.3565,35.4033,414885.0
2015-06-29 09:30:00,44.87,45.11,44.74,45.02,290258.0,34.9823,35.1694,34.881,35.0993,290258.0
2015-06-29 09:40:00,45.03,45.09,44.8,45.05,337203.0,35.1071,35.1538,34.9277,35.1226,337203.0
2015-06-29 09:50:00,45.06,45.07,44.8,44.83,185462.0,35.1304,35.1382,34.9277,34.9511,185462.0
2015-06-29 10:00:00,44.84,44.99,44.82,44.86,137434.0,34.9589,35.0759,34.9433,34.9745,137434.0
2015-06-29 10:10:00,44.85,44.9,44.74,44.74,296643.0,34.9667,35.0057,34.881,34.881,296643.0
2015-06-29 10:20:00,44.74,44.74,44.57,44.58,384278.0,34.881,34.881,34.7484,34.7562,384278.0
2015-06-29 10:30:00,44.57,44.7,44.56,44.65,112165.0,34.7484,34.8498,34.7406,34.8108,112165.0
2015-06-29 10:40:00,44.65,44.71,44.6,44.65,128527.0,34.8108,34.8576,34.7718,34.8108,128527.0
2015-06-29 10:50:00,44.65,44.72,44.6,44.62,88982.0,34.8108,34.8654,34.7718,34.7874,88982.0
2015-06-29 11:00:00,44.62,44.64,44.53,44.57,84200.0,34.7874,34.803,34.7172,34.7484,84200.0
2015-06-29 11:10:00,44.57,44.66,44.5,44.6,198544.0,34.7484,34.8186,34.6938,34.7718,198544.0
2015-06-29 11:20:00,44.6,44.72,44.6,44.67,88490.0,34.7718,34.8654,34.7718,34.8264,88490.0
2015-06-29 11:30:00,44.66,44.67,44.58,44.59,124045.0,34.8186,34.8264,34.7562,34.764,124045.0
2015-06-29 11:40:00,44.59,44.67,44.58,44.67,29506.0,34.764,34.8264,34.7562,34.8264,29506.0
2015-06-29 11:50:00,44.67,44.7,44.62,44.68,73303.0,34.8264,34.8498,34.7874,34.8342,73303.0
2015-06-29 12:00:00,44.67,44.7,44.63,44.69,198559.0,34.8264,34.8498,34.7952,34.842,198559.0
2015-06-29 12:10:00,44.69,44.7,44.59,44.59,53022.0,34.842,34.8498,34.764,34.764,53022.0
2015-06-29 12:20:00,44.58,44.6,44.55,44.59,44841.0,34.7562,34.7718,34.7328,34.764,44841.0
2015-06-29 12:30:00,44.58,44.59,44.51,44.52,66567.0,34.7562,34.764,34.7016,34.7094,66567.0
2015-06-29 12:40:00,44.52,44.52,44.47,44.52,108948.0,34.7094,34.7094,34.6705,34.7094,108948.0
2015-06-29 12:50:00,44.52,44.54,44.48,44.53,63586.0,34.7094,34.725,34.6783,34.7172,63586.0
2015-06-29 13:00:00,44.54,44.54,44.45,44.48,77527.0,34.725,34.725,34.6549,34.6783,77527.0
2015-06-29 13:10:00,44.48,44.52,44.44,44.49,43234.0,34.6783,34.7094,34.6471,34.686,43234.0
2015-06-29 13:20:00,44.5,44.55,44.48,44.5,55193.0,34.6938,34.7328,34.6783,34.6938,55193.0
2015-06-29 13:30:00,44.5,44.55,44.49,44.53,59628.0,34.6938,34.7328,34.686,34.7172,59628.0
2015-06-29 13:40:00,44.53,44.53,44.45,44.47,36089.0,34.7172,34.7172,34.6549,34.6705,36089.0
2015-06-29 13:50:00,44.47,44.47,44.39,44.42,38942.0,34.6705,34.6705,34.6081,34.6315,38942.0
2015-06-29 14:00:00,44.42,44.42,44.37,44.39,657688.0,34.6315,34.6315,34.5925,34.6081,657688.0
2015-06-29 14:10:00,44.4,44.41,44.34,44.4,139132.0,34.6159,34.6237,34.5691,34.6159,139132.0
2015-06-29 14:20:00,44.4,44.4,44.28,44.28,107402.0,34.6159,34.6159,34.5223,34.5223,107402.0
2015-06-29 14:30:00,44.28,44.31,44.2,44.31,84538.0,34.5223,34.5457,34.46,34.5457,84538.0
2015-06-29 14:40:00,44.3,44.38,44.27,44.35,43069.0,34.5379,34.6003,34.5145,34.5769,43069.0
2015-06-29 14:50:00,44.34,44.35,44.23,44.23,137841.0,34.5691,34.5769,34.4833,34.4833,137841.0
2015-06-29 15:00:00,44.23,44.26,44.16,44.19,95508.0,34.4833,34.5067,34.4288,34.4522,95508.0
2015-06-29 15:10:00,44.19,44.26,44.16,44.24,214958.0,34.4522,34.5067,34.4288,34.4911,214958.0
2015-06-29 15:20:00,44.24,44.25,44.2,44.2,82392.0,34.4911,34.4989,34.46,34.46,82392.0
2015-06-29 15:30:00,44.2,44.22,44.12,44.13,338576.0,34.46,34.4755,34.3976,34.4054,338576.0
2015-06-29 15:40:00,44.13,44.18,44.08,44.18,231254.0,34.4054,34.4444,34.3664,34.4444,231254.0
2015-06-29 15:50:00,44.17,44.21,44.1,44.14,552164.0,34.4366,34.4677,34.382,34.4132,552164.0
2015-06-30 09:30:00,44.72,44.9,44.44,44.5,249302.0,34.8654,35.0057,34.6471,34.6938,249302.0
2015-06-30 09:40:00,44.5,44.5,44.26,44.32,215931.0,34.6938,34.6938,34.5067,34.5535,215931.0
2015-06-30 09:50:00,44.32,44.39,44.15,44.18,224994.0,34.5535,34.6081,34.421,34.4444,224994.0
2015-06-30 10:00:00,44.19,44.26,44.12,44.21,175188.0,34.4522,34.5067,34.3976,34.4677,175188.0
2015-06-30 10:10:00,44.22,44.24,44.14,44.18,96786.0,34.4755,34.4911,34.4132,34.4444,96786.0
2015-06-30 10:20:00,44.17,44.25,44.12,44.23,64708.0,34.4366,34.4989,34.3976,34.4833,64708.0
2015-06-30 10:30:00,44.23,44.24,44.15,44.17,45734.0,34.4833,34.4911,34.421,34.4366,45734.0
2015-06-30 10:40:00,44.18,44.25,44.13,44.15,89291.0,34.4444,34.4989,34.4054,34.421,89291.0
2015-06-30 10:50:00,44.13,44.21,44.09,44.16,73921.0,34.4054,34.4677,34.3742,34.4288,73921.0
2015-06-30 11:00:00,44.17,44.21,44.12,44.15,51691.0,34.4366,34.4677,34.3976,34.421,51691.0
2015-06-30 11:10:00,44.16,44.19,44.11,44.16,34853.0,34.4288,34.4522,34.3898,34.4288,34853.0
2015-06-30 11:20:00,44.16,44.22,44.11,44.11,80425.0,34.4288,34.4755,34.3898,34.3898,80425.0
2015-06-30 11:30:00,44.12,44.13,43.99,44.03,86715.0,34.3976,34.4054,34.2962,34.3274,86715.0
2015-06-30 11:40:00,44.03,44.12,44.02,44.11,42589.0,34.3274,34.3976,34.3196,34.3898,42589.0
2015-06-30 11:50:00,44.1,44.1,44.03,44.04,32017.0,34.382,34.382,34.3274,34.3352,32017.0
2015-06-30 12:00:00,44.04,44.13,44.03,44.13,51197.0,34.3352,34.4054,34.3274,34.4054,51197.0
2015-06-30 12:10:00,44.14,44.17,44.12,44.15,87453.0,34.4132,34.4366,34.3976,34.421,87453.0
2015-06-30 12:20:00,44.15,44.15,43.98,43.99,49670.0,34.421,34.421,34.2884,34.2962,49670.0
2015-06-30 12:30:00,43.98,44.03,43.94,44.01,453879.0,34.2884,34.3274,34.2572,34.3118,453879.0
2015-06-30 12:40:00,44.0,44.03,43.96,43.98,111714.0,34.304,34.3274,34.2728,34.2884,111714.0
2015-06-30 12:50:00,43.98,44.06,43.98,44.06,50982.0,34.2884,34.3508,34.2884,34.3508,50982.0
2015-06-30 13:00:00,44.06,44.11,44.04,44.09,114634.0,34.3508,34.3898,34.3352,34.3742,114634.0
2015-06-30 13:10:00,44.08,44.11,44.02,44.08,74336.0,34.3664,34.3898,34.3196,34.3664,74336.0
2015-06-30 13:20:00,44.09,44.11,44.04,44.1,41682.0,34.3742,34.3898,34.3352,34.382,41682.0
2015-06-30 13:30:00,44.1,44.17,44.09,44.15,55336.0,34.382,34.4366,34.3742,34.421,55336.0
2015-06-30 13:40:00,44.14,44.17,44.13,44.17,61831.0,34.4132,34.4366,34.4054,34.4366,61831.0
2015-06-30 13:50:00,44.18,44.24,44.17,44.2,41226.0,34.4444,34.4911,34.4366,34.46,41226.0
2015-06-30 14:00:00,44.2,44.33,44.18,44.31,54600.0,34.46,34.5613,34.4444,34.5457,54600.0
2015-06-30 14:10:00,44.31,44.36,44.3,44.36,207127.0,34.5457,34.5847,34.5379,34.5847,207127.0
2015-06-30 14:20:00,44.36,44.38,44.26,44.28,267587.0,34.5847,34.6003,34.5067,34.5223,267587.0
2015-06-30 14:30:00,44.28,44.33,44.26,44.31,35155.0,34.5223,34.5613,34.5067,34.5457,35155.0
2015-06-30 14:40:00,44.31,44.31,44.23,44.27,39111.0,34.5457,34.5457,34.4833,34.5145,39111.0
2015-06-30 14:50:00,44.27,44.28,44.19,44.19,45120.0,34.5145,34.5223,34.4522,34.4522,45120.0
2015-06-30 15:00:00,44.19,44.23,44.16,44.19,157386.0,34.4522,34.4833,34.4288,34.4522,157386.0
2015-06-30 15:10:00,44.18,44.2,44.13,44.18,133757.0,34.4444,34.46,34.4054,34.4444,133757.0
2015-06-30 15:20:00,44.18,44.2,44.16,44.19,191942.0,34.4444,34.46,34.4288,34.4522,191942.0
2015-06-30 15:30:00,44.19,44.25,44.17,44.18,229967.0,34.4522,34.4989,34.4366,34.4444,229967.0
2015-06-30 15:40:00,44.18,44.22,44.15,44.22,116446.0,34.4444,34.4755,34.421,34.4755,116446.0
2015-06-30 15:50:00,44.21,44.23,44.16,44.17,626815.0,34.4677,34.4833,34.4288,34.4366,626815.0
2015-07-01 09:30:00,44.76,44.77,44.54,44.74,333276.0,34.8965,34.9043,34.725,34.881,333276.0
2015-07-01 09:40:00,44.77,44.85,44.66,44.75,143782.0,34.9043,34.9667,34.8186,34.8888,143782.0
2015-07-01 09:50:00,44.75,44.83,44.68,44.82,120684.0,34.8888,34.9511,34.8342,34.9433,120684.0
2015-07-01 10:00:00,44.81,44.91,44.78,44.9,178156.0,34.9355,35.0135,34.9121,35.0057,178156.0
2015-07-01 10:10:00,44.91,44.91,44.76,44.79,156858.0,35.0135,35.0135,34.8965,34.9199,156858.0
2015-07-01 10:20:00,44.79,44.9,44.78,44.87,167133.0,34.9199,35.0057,34.9121,34.9823,167133.0
2015-07-01 10:30:00,44.87,44.88,44.69,44.71,111746.0,34.9823,34.9901,34.842,34.8576,111746.0
2015-07-01 10:40:00,44.72,44.74,44.67,44.68,29279.0,34.8654,34.881,34.8264,34.8342,29279.0
2015-07-01 10:50:00,44.68,44.73,44.62,44.73,59434.0,34.8342,34.8732,34.7874,34.8732,59434.0
2015-07-01 11:00:00,44.73,44.77,44.67,44.75,77535.0,34.8732,34.9043,34.8264,34.8888,77535.0
2015-07-01 11:10:00,44.76,44.78,44.71,44.73,47115.0,34.8965,34.9121,34.8576,34.8732,47115.0
2015-07-01 11:20:00,44.73,44.83,44.7,44.8,80635.0,34.8732,34.9511,34.8498,34.9277,80635.0
2015-07-01 11:30:00,44.8,44.83,44.77,44.81,85790.0,34.9277,34.9511,34.9043,34.9355,85790.0
2015-07-01 11:40:00,44.81,44.81,44.71,44.78,32981.0,34.9355,34.9355,34.8576,34.9121,32981.0
2015-07-01 11:50:00,44.77,44.78,44.69,44.71,31478.0,34.9043,34.9121,34.842,34.8576,31478.0
2015-07-01 12:00:00,44.7,44.76,44.69,44.7,26883.0,34.8498,34.8965,34.842,34.8498,26883.0
2015-07-01 12:10:00,44.7,44.7,44.59,44.61,24732.0,34.8498,34.8498,34.764,34.7796,24732.0
2015-07-01 12:20:00,44.61,44.61,44.54,44.58,41790.0,34.7796,34.7796,34.725,34.7562,41790.0
2015-07-01 12:30:00,44.57,44.58,44.51,44.53,31919.0,34.7484,34.7562,34.7016,34.7172,31919.0
2015-07-01 12:40:00,44.53,44.58,44.48,44.48,85863.0,34.7172,34.7562,34.6783,34.6783,85863.0
2015-07-01 12:50:00,44.48,44.49,44.42,44.44,43795.0,34.6783,34.686,34.6315,34.6471,43795.0
2015-07-01 13:00:00,44.43,44.45,44.37,44.41,28600.0,34.6393,34.6549,34.5925,34.6237,28600.0
2015-07-01 13:10:00,44.43,44.48,44.42,44.48,27188.0,34.6393,34.6783,34.6315,34.6783,27188.0
2015-07-01 13:20:00,44.49,44.57,44.49,44.55,29001.0,34.686,34.7484,34.686,34.7328,29001.0
2015-07-01 13:30:00,44.55,44.61,44.55,44.57,47046.0,34.7328,34.7796,34.7328,34.7484,47046.0
2015-07-01 13:40:00,44.57,44.7,44.56,44.7,116531.0,34.7484,34.8498,34.7406,34.8498,116531.0
2015-07-01 13:50:00,44.69,44.7,44.6,44.61,33605.0,34.842,34.8498,34.7718,34.7796,33605.0
2015-07-01 14:00:00,44.61,44.61,44.55,44.56,41563.0,34.7796,34.7796,34.7328,34.7406,41563.0
2015-07-01 14:10:00,44.56,44.64,44.54,44.64,44504.0,34.7406,34.803,34.725,34.803,44504.0
2015-07-01 14:20:00,44.63,44.66,44.6,44.65,168244.0,34.7952,34.8186,34.7718,34.8108,168244.0
2015-07-01 14:30:00,44.65,44.65,44.56,44.6,59558.0,34.8108,34.8108,34.7406,34.7718,59558.0
2015-07-01 14:40:00,44.6,44.65,44.57,44.62,59808.0,34.7718,34.8108,34.7484,34.7874,59808.0
2015-07-01 14:50:00,44.63,44.67,44.6,44.64,58836.0,34.7952,34.8264,34.7718,34.803,58836.0
2015-07-01 15:00:00,44.64,44.75,44.63,44.69,105804.0,34.803,34.8888,34.7952,34.842,105804.0
2015-07-01 15:10:00,44.69,44.78,44.68,44.76,45031.0,34.842,34.9121,34.8342,34.8965,45031.0
2015-07-01 15:20:00,44.75,44.75,44.7,44.73,197878.0,34.8888,34.8888,34.8498,34.8732,197878.0
2015-07-01 15:30:00,44.73,44.74,44.67,44.68,85480.0,34.8732,34.881,34.8264,34.8342,85480.0
2015-07-01 15:40:00,44.68,44.69,44.62,44.65,89419.0,34.8342,34.842,34.7874,34.8108,89419.0
2015-07-01 15:50:00,44.66,44.73,44.65,44.72,501579.0,34.8186,34.8732,34.8108,34.8654,501579.0
2015-07-02 09:30:00,44.58,44.69,44.1,44.42,442789.0,34.7562,34.842,34.382,34.6315,442789.0
2015-07-02 09:40:00,44.41,44.46,44.35,44.36,158916.0,34.6237,34.6627,34.5769,34.5847,158916.0
2015-07-02 09:50:00,44.37,44.38,44.26,44.32,242361.0,34.5925,34.6003,34.5067,34.5535,242361.0
2015-07-02 10:00:00,44.32,44.32,44.22,44.23,137564.0,34.5535,34.5535,34.4755,34.4833,137564.0
2015-07-02 10:10:00,44.24,44.25,44.16,44.2,138385.0,34.4911,34.4989,34.4288,34.46,138385.0
2015-07-02 10:20:00,44.21,44.21,44.11,44.12,104009.0,34.4677,34.4677,34.3898,34.3976,104009.0
2015-07-02 10:30:00,44.12,44.14,43.99,43.99,219494.0,34.3976,34.4132,34.2962,34.2962,219494.0
2015-07-02 10:40:00,44.0,44.1,43.99,44.03,136181.0,34.304,34.382,34.2962,34.3274,136181.0
2015-07-02 10:50:00,44.02,44.12,43.98,44.05,137498.0,34.3196,34.3976,34.2884,34.343,137498.0
2015-07-02 11:00:00,44.05,44.06,43.91,43.92,276278.0,34.343,34.3508,34.2339,34.2417,276278.0
2015-07-02 11:10:00,43.93,43.97,43.87,43.96,315760.0,34.2495,34.2806,34.2027,34.2728,315760.0
2015-07-02 11:20:00,43.96,43.97,43.89,43.93,163451.0,34.2728,34.2806,34.2183,34.2495,163451.0
2015-07-02 11:30:00,43.92,43.97,43.89,43.94,66095.0,34.2417,34.2806,34.2183,34.2572,66095.0
2015-07-02 11:40:00,43.95,43.97,43.91,43.95,39525.0,34.265,34.2806,34.2339,34.265,39525.0
2015-07-02 11:50:00,43.95,43.95,43.84,43.9,138057.0,34.265,34.265,34.1793,34.2261,138057.0
2015-07-02 12:00:00,43.91,43.95,43.89,43.91,237511.0,34.2339,34.265,34.2183,34.2339,237511.0
2015-07-02 12:10:00,43.92,43.92,43.86,43.86,75203.0,34.2417,34.2417,34.1949,34.1949,75203.0
2015-07-02 12:20:00,43.87,43.9,43.82,43.86,79585.0,34.2027,34.2261,34.1637,34.1949,79585.0
2015-07-02 12:30:00,43.87,43.92,43.81,43.83,75692.0,34.2027,34.2417,34.1559,34.1715,75692.0
2015-07-02 12:40:00,43.84,43.89,43.82,43.89,34644.0,34.1793,34.2183,34.1637,34.2183,34644.0
2015-07-02 12:50:00,43.9,43.9,43.8,43.81,70645.0,34.2261,34.2261,34.1481,34.1559,70645.0
2015-07-02 13:00:00,43.82,43.82,43.72,43.76,92555.0,34.1637,34.1637,34.0857,34.1169,92555.0
2015-07-02 13:10:00,43.76,43.81,43.72,43.77,40931.0,34.1169,34.1559,34.0857,34.1247,40931.0
2015-07-02 13:20:00,43.77,43.82,43.77,43.8,41919.0,34.1247,34.1637,34.1247,34.1481,41919.0
2015-07-02 13:30:00,43.81,43.82,43.75,43.78,123314.0,34.1559,34.1637,34.1091,34.1325,123314.0
2015-07-02 13:40:00,43.78,43.85,43.75,43.83,139097.0,34.1325,34.1871,34.1091,34.1715,139097.0
2015-07-02 13:50:00,43.84,43.86,43.78,43.81,93632.0,34.1793,34.1949,34.1325,34.1559,93632.0
2015-07-02 14:00:00,43.81,43.83,43.78,43.81,57455.0,34.1559,34.1715,34.1325,34.1559,57455.0
2015-07-02 14:10:00,43.81,43.81,43.73,43.77,64628.0,34.1559,34.1559,34.0935,34.1247,64628.0
2015-07-02 14:20:00,43.79,43.84,43.77,43.82,44296.0,34.1403,34.1793,34.1247,34.1637,44296.0
2015-07-02 14:30:00,43.83,43.88,43.81,43.88,31416.0,34.1715,34.2105,34.1559,34.2105,31416.0
2015-07-02 14:40:00,43.88,43.91,43.85,43.91,56378.0,34.2105,34.2339,34.1871,34.2339,56378.0
2015-07-02 14:50:00,43.92,44.01,43.89,44.0,37791.0,34.2417,34.3118,34.2183,34.304,37791.0
2015-07-02 15:00:00,44.01,44.01,43.93,43.95,69245.0,34.3118,34.3118,34.2495,34.265,69245.0
2015-07-02 15:10:00,43.96,43.99,43.94,43.96,60640.0,34.2728,34.2962,34.2572,34.2728,60640.0
2015-07-02 15:20:00,43.96,44.04,43.95,44.0,62070.0,34.2728,34.3352,34.265,34.304,62070.0
2015-07-02 15:30:00,44.01,44.01,43.9,43.91,178316.0,34.3118,34.3118,34.2261,34.2339,178316.0
2015-07-02 15:40:00,43.91,43.96,43.9,43.94,125424.0,34.2339,34.2728,34.2261,34.2572,125424.0
2015-07-02 15:50:00,43.94,43.98,43.92,43.92,467656.0,34.2572,34.2884,34.2417,34.2417,467656.0
2015-07-06 09:30:00,43.33,43.6,43.3,43.45,666585.0,33.7817,33.9922,33.7583,33.8752,666585.0
2015-07-06 09:40:00,43.45,43.59,43.45,43.51,198922.0,33.8752,33.9844,33.8752,33.922,198922.0
2015-07-06 09:50:00,43.51,43.58,43.46,43.49,296188.0,33.922,33.9766,33.883,33.9064,296188.0
2015-07-06 10:00:00,43.48,43.55,43.42,43.49,186030.0,33.8986,33.9532,33.8518,33.9064,186030.0
2015-07-06 10:10:00,43.48,43.53,43.45,43.5,314052.0,33.8986,33.9376,33.8752,33.9142,314052.0
2015-07-06 10:20:00,43.5,43.54,43.47,43.52,89212.0,33.9142,33.9454,33.8908,33.9298,89212.0
2015-07-06 10:30:00,43.52,43.66,43.52,43.63,107200.0,33.9298,34.0389,33.9298,34.0156,107200.0
2015-07-06 10:40:00,43.63,43.81,43.63,43.75,122042.0,34.0156,34.1559,34.0156,34.1091,122042.0
2015-07-06 10:50:00,43.75,43.78,43.61,43.63,185886.0,34.1091,34.1325,34.0,34.0156,185886.0
2015-07-06 11:00:00,43.64,43.69,43.58,43.6,101337.0,34.0234,34.0623,33.9766,33.9922,101337.0
2015-07-06 11:10:00,43.6,43.6,43.53,43.54,58075.0,33.9922,33.9922,33.9376,33.9454,58075.0
2015-07-06 11:20:00,43.54,43.61,43.54,43.6,61584.0,33.9454,34.0,33.9454,33.9922,61584.0
2015-07-06 11:30:00,43.6,43.65,43.55,43.62,46987.0,33.9922,34.0312,33.9532,34.0078,46987.0
2015-07-06 11:40:00,43.61,43.69,43.61,43.66,35653.0,34.0,34.0623,34.0,34.0389,35653.0
2015-07-06 11:50:00,43.67,43.73,43.62,43.72,96388.0,34.0467,34.0935,34.0078,34.0857,96388.0
2015-07-06 12:00:00,43.71,43.75,43.67,43.73,39697.0,34.0779,34.1091,34.0467,34.0935,39697.0
2015-07-06 12:10:00,43.72,43.78,43.71,43.76,39098.0,34.0857,34.1325,34.0779,34.1169,39098.0
2015-07-06 12:20:00,43.77,43.82,43.75,43.75,37322.0,34.1247,34.1637,34.1091,34.1091,37322.0
2015-07-06 12:30:00,43.75,43.75,43.68,43.68,18032.0,34.1091,34.1091,34.0545,34.0545,18032.0
2015-07-06 12:40:00,43.68,43.74,43.68,43.71,46889.0,34.0545,34.1013,34.0545,34.0779,46889.0
2015-07-06 12:50:00,43.71,43.78,43.69,43.76,33016.0,34.0779,34.1325,34.0623,34.1169,33016.0
2015-07-06 13:00:00,43.76,43.78,43.72,43.74,32960.0,34.1169,34.1325,34.0857,34.1013,32960.0
2015-07-06 13:10:00,43.74,43.74,43.61,43.61,66134.0,34.1013,34.1013,34.0,34.0,66134.0
2015-07-06 13:20:00,43.61,43.65,43.58,43.61,120844.0,34.0,34.0312,33.9766,34.0,120844.0
2015-07-06 13:30:00,43.6,43.6,43.56,43.59,29327.0,33.9922,33.9922,33.961,33.9844,29327.0
2015-07-06 13:40:00,43.58,43.59,43.51,43.56,72185.0,33.9766,33.9844,33.922,33.961,72185.0
2015-07-06 13:50:00,43.56,43.6,43.51,43.52,82781.0,33.961,33.9922,33.922,33.9298,82781.0
2015-07-06 14:00:00,43.51,43.54,43.46,43.52,77210.0,33.922,33.9454,33.883,33.9298,77210.0
2015-07-06 14:10:00,43.52,43.58,43.51,43.56,70888.0,33.9298,33.9766,33.922,33.961,70888.0
2015-07-06 14:20:00,43.56,43.56,43.53,43.55,27577.0,33.961,33.961,33.9376,33.9532,27577.0
2015-07-06 14:30:00,43.55,43.6,43.54,43.59,55386.0,33.9532,33.9922,33.9454,33.9844,55386.0
2015-07-06 14:40:00,43.59,43.63,43.53,43.62,76548.0,33.9844,34.0156,33.9376,34.0078,76548.0
2015-07-06 14:50:00,43.62,43.65,43.6,43.63,48841.0,34.0078,34.0312,33.9922,34.0156,48841.0
2015-07-06 15:00:00,43.63,43.68,43.62,43.67,63141.0,34.0156,34.0545,34.0078,34.0467,63141.0
2015-07-06 15:10:00,43.66,43.75,43.66,43.71,117361.0,34.0389,34.1091,34.0389,34.0779,117361.0
2015-07-06 15:20:00,43.72,43.76,43.7,43.74,116191.0,34.0857,34.1169,34.0701,34.1013,116191.0
2015-07-06 15:30:00,43.74,43.82,43.72,43.77,153112.0,34.1013,34.1637,34.0857,34.1247,153112.0
2015-07-06 15:40:00,43.78,43.87,43.73,43.87,144505.0,34.1325,34.2027,34.0935,34.2027,144505.0
2015-07-06 15:50:00,43.87,43.94,43.87,43.92,262658.0,34.2027,34.2572,34.2027,34.2417,262658.0
2015-07-07 09:30:00,43.67,43.74,43.33,43.49,564114.0,34.0467,34.1013,33.7817,33.9064,564114.0
2015-07-07 09:40:00,43.46,43.48,43.34,43.41,178872.0,33.883,33.8986,33.7895,33.844,178872.0
2015-07-07 09:50:00,43.41,43.41,43.17,43.24,325254.0,33.844,33.844,33.6569,33.7115,325254.0
2015-07-07 10:00:00,43.23,43.24,43.06,43.1,170788.0,33.7037,33.7115,33.5712,33.6024,170788.0
2015-07-07 10:10:00,43.1,43.2,43.1,43.16,191626.0,33.6024,33.6803,33.6024,33.6491,191626.0
2015-07-07 10:20:00,43.16,43.16,43.01,43.03,334836.0,33.6491,33.6491,33.5322,33.5478,334836.0
2015-07-07 10:30:00,43.02,43.05,42.9,42.91,141748.0,33.54,33.5634,33.4464,33.4542,141748.0
2015-07-07 10:40:00,42.91,42.93,42.81,42.82,260465.0,33.4542,33.4698,33.3763,33.3841,260465.0
2015-07-07 10:50:00,42.83,42.97,42.79,42.83,141693.0,33.3919,33.501,33.3607,33.3919,141693.0
2015-07-07 11:00:00,42.83,42.83,42.76,42.81,68752.0,33.3919,33.3919,33.3373,33.3763,68752.0
2015-07-07 11:10:00,42.81,42.93,42.81,42.93,81632.0,33.3763,33.4698,33.3763,33.4698,81632.0
2015-07-07 11:20:00,42.91,42.92,42.8,42.81,39737.0,33.4542,33.462,33.3685,33.3763,39737.0
2015-07-07 11:30:00,42.81,42.84,42.74,42.8,94484.0,33.3763,33.3996,33.3217,33.3685,94484.0
2015-07-07 11:40:00,42.8,42.89,42.79,42.85,67329.0,33.3685,33.4386,33.3607,33.4074,67329.0
2015-07-07 11:50:00,42.86,43.01,42.83,42.97,89222.0,33.4152,33.5322,33.3919,33.501,89222.0
2015-07-07 12:00:00,42.96,42.98,42.89,42.9,141348.0,33.4932,33.5088,33.4386,33.4464,141348.0
2015-07-07 12:10:00,42.91,42.92,42.83,42.86,102147.0,33.4542,33.462,33.3919,33.4152,102147.0
2015-07-07 12:20:00,42.86,42.91,42.83,42.9,64360.0,33.4152,33.4542,33.3919,33.4464,64360.0
2015-07-07 12:30:00,42.89,42.98,42.89,42.97,192792.0,33.4386,33.5088,33.4386,33.501,192792.0
2015-07-07 12:40:00,42.96,43.01,42.91,42.97,146224.0,33.4932,33.5322,33.4542,33.501,146224.0
2015-07-07 12:50:00,42.98,43.13,42.97,43.1,120995.0,33.5088,33.6257,33.501,33.6024,120995.0
2015-07-07 13:00:00,43.11,43.13,43.0,43.07,192192.0,33.6101,33.6257,33.5244,33.579,192192.0
2015-07-07 13:10:00,43.06,43.19,43.06,43.12,270292.0,33.5712,33.6725,33.5712,33.6179,270292.0
2015-07-07 13:20:00,43.13,43.15,43.08,43.12,68066.0,33.6257,33.6413,33.5868,33.6179,68066.0
2015-07-07 13:30:00,43.13,43.13,43.08,43.11,30451.0,33.6257,33.6257,33.5868,33.6101,30451.0
2015-07-07 13:40:00,43.12,43.18,43.08,43.13,60238.0,33.6179,33.6647,33.5868,33.6257,60238.0
2015-07-07 13:50:00,43.14,43.16,43.05,43.09,44912.0,33.6335,33.6491,33.5634,33.5946,44912.0
2015-07-07 14:00:00,43.09,43.1,43.02,43.06,41012.0,33.5946,33.6024,33.54,33.5712,41012.0
2015-07-07 14:10:00,43.07,43.08,42.96,42.97,55531.0,33.579,33.5868,33.4932,33.501,55531.0
2015-07-07 14:20:00,42.96,42.98,42.9,42.92,51818.0,33.4932,33.5088,33.4464,33.462,51818.0
2015-07-07 14:30:00,42.92,42.96,42.9,42.96,198311.0,33.462,33.4932,33.4464,33.4932,198311.0
2015-07-07 14:40:00,42.96,43.16,42.96,43.12,152795.0,33.4932,33.6491,33.4932,33.6179,152795.0
2015-07-07 14:50:00,43.13,43.27,43.11,43.26,125599.0,33.6257,33.7349,33.6101,33.7271,125599.0
2015-07-07 15:00:00,43.27,43.29,43.2,43.26,173234.0,33.7349,33.7505,33.6803,33.7271,173234.0
2015-07-07 15:10:00,43.26,43.31,43.21,43.3,217451.0,33.7271,33.7661,33.6881,33.7583,217451.0
2015-07-07 15:20:00,43.31,43.34,43.25,43.31,92432.0,33.7661,33.7895,33.7193,33.7661,92432.0
2015-07-07 15:30:00,43.31,43.36,43.29,43.29,136853.0,33.7661,33.8051,33.7505,33.7505,136853.0
2015-07-07 15:40:00,43.29,43.31,43.25,43.29,175692.0,33.7505,33.7661,33.7193,33.7505,175692.0
2015-07-07 15:50:00,43.28,43.34,43.28,43.3,472667.0,33.7427,33.7895,33.7427,33.7583,472667.0
2015-07-08 09:30:00,42.91,43.13,42.91,43.13,290366.0,33.4542,33.6257,33.4542,33.6257,290366.0
2015-07-08 09:40:00,43.12,43.12,42.88,42.89,131817.0,33.6179,33.6179,33.4308,33.4386,131817.0
2015-07-08 09:50:00,42.89,42.91,42.78,42.9,110699.0,33.4386,33.4542,33.3529,33.4464,110699.0
2015-07-08 10:00:00,42.9,42.93,42.8,42.92,85369.0,33.4464,33.4698,33.3685,33.462,85369.0
2015-07-08 10:10:00,42.91,42.91,42.8,42.86,99843.0,33.4542,33.4542,33.3685,33.4152,99843.0
2015-07-08 10:20:00,42.85,42.91,42.79,42.91,67805.0,33.4074,33.4542,33.3607,33.4542,67805.0
2015-07-08 10:30:00,42.91,42.93,42.84,42.93,28524.0,33.4542,33.4698,33.3996,33.4698,28524.0
2015-07-08 10:40:00,42.92,43.01,42.89,42.99,108444.0,33.462,33.5322,33.4386,33.5166,108444.0
2015-07-08 10:50:00,43.0,43.13,43.0,43.07,170538.0,33.5244,33.6257,33.5244,33.579,170538.0
2015-07-08 11:00:00,43.07,43.08,43.01,43.01,78991.0,33.579,33.5868,33.5322,33.5322,78991.0
2015-07-08 11:10:00,43.0,43.06,42.99,43.03,27301.0,33.5244,33.5712,33.5166,33.5478,27301.0
2015-07-08 11:20:00,43.04,43.07,42.98,43.0,33746.0,33.5556,33.579,33.5088,33.5244,33746.0
2015-07-08 11:30:00,42.99,43.07,42.98,43.04,31093.0,33.5166,33.579,33.5088,33.5556,31093.0
2015-07-08 11:40:00,43.03,43.04,42.96,43.03,34007.0,33.5478,33.5556,33.4932,33.5478,34007.0
2015-07-08 11:50:00,43.03,43.03,42.91,42.96,44489.0,33.5478,33.5478,33.4542,33.4932,44489.0
2015-07-08 12:00:00,42.96,43.0,42.95,42.96,21505.0,33.4932,33.5244,33.4854,33.4932,21505.0
2015-07-08 12:10:00,42.96,42.96,42.9,42.96,67636.0,33.4932,33.4932,33.4464,33.4932,67636.0
2015-07-08 12:20:00,42.96,43.0,42.93,42.94,101777.0,33.4932,33.5244,33.4698,33.4776,101777.0
2015-07-08 12:30:00,42.95,42.95,42.9,42.92,29497.0,33.4854,33.4854,33.4464,33.462,29497.0
2015-07-08 12:40:00,42.93,42.93,42.86,42.92,32337.0,33.4698,33.4698,33.4152,33.462,32337.0
2015-07-08 12:50:00,42.92,43.06,42.88,43.05,78158.0,33.462,33.5712,33.4308,33.5634,78158.0
2015-07-08 13:00:00,43.04,43.04,42.94,43.0,56815.0,33.5556,33.5556,33.4776,33.5244,56815.0
2015-07-08 13:10:00,43.0,43.07,43.0,43.0,38518.0,33.5244,33.579,33.5244,33.5244,38518.0
2015-07-08 13:20:00,43.0,43.08,42.99,43.08,17360.0,33.5244,33.5868,33.5166,33.5868,17360.0
2015-07-08 13:30:00,43.1,43.1,43.03,43.06,35880.0,33.6024,33.6024,33.5478,33.5712,35880.0
2015-07-08 13:40:00,43.06,43.08,43.03,43.06,46011.0,33.5712,33.5868,33.5478,33.5712,46011.0
2015-07-08 13:50:00,43.07,43.1,43.04,43.07,72396.0,33.579,33.6024,33.5556,33.579,72396.0
2015-07-08 14:00:00,43.06,43.08,42.99,43.03,50500.0,33.5712,33.5868,33.5166,33.5478,50500.0
2015-07-08 14:10:00,43.03,43.07,42.95,42.95,48770.0,33.5478,33.579,33.4854,33.4854,48770.0
2015-07-08 14:20:00,42.95,42.99,42.93,42.98,59433.0,33.4854,33.5166,33.4698,33.5088,59433.0
2015-07-08 14:30:00,42.97,42.97,42.89,42.89,48730.0,33.501,33.501,33.4386,33.4386,48730.0
2015-07-08 14:40:00,42.9,42.9,42.77,42.77,93245.0,33.4464,33.4464,33.3451,33.3451,93245.0
2015-07-08 14:50:00,42.77,42.86,42.74,42.77,171218.0,33.3451,33.4152,33.3217,33.3451,171218.0
2015-07-08 15:00:00,42.77,42.88,42.76,42.86,121765.0,33.3451,33.4308,33.3373,33.4152,121765.0
2015-07-08 15:10:00,42.86,42.96,42.85,42.88,73846.0,33.4152,33.4932,33.4074,33.4308,73846.0
2015-07-08 15:20:00,42.89,42.91,42.85,42.86,140781.0,33.4386,33.4542,33.4074,33.4152,140781.0
2015-07-08 15:30:00,42.86,42.96,42.86,42.95,340280.0,33.4152,33.4932,33.4152,33.4854,340280.0
2015-07-08 15:40:00,42.95,43.0,42.91,42.95,322553.0,33.4854,33.5244,33.4542,33.4854,322553.0
2015-07-08 15:50:00,42.95,43.0,42.94,42.98,472910.0,33.4854,33.5244,33.4776,33.5088,472910.0
2015-07-09 09:30:00,43.5,43.77,43.39,43.53,163937.0,33.9142,34.1247,33.8284,33.9376,163937.0
2015-07-09 09:40:00,43.53,43.53,43.31,43.37,128794.0,33.9376,33.9376,33.7661,33.8129,128794.0
2015-07-09 09:50:00,43.37,43.42,43.31,43.41,209406.0,33.8129,33.8518,33.7661,33.844,209406.0
2015-07-09 10:00:00,43.42,43.45,43.34,43.34,66587.0,33.8518,33.8752,33.7895,33.7895,66587.0
2015-07-09 10:10:00,43.35,43.43,43.33,43.37,87840.0,33.7973,33.8596,33.7817,33.8129,87840.0
2015-07-09 10:20:00,43.37,43.37,43.26,43.28,116316.0,33.8129,33.8129,33.7271,33.7427,116316.0
2015-07-09 10:30:00,43.27,43.36,43.27,43.3,80365.0,33.7349,33.8051,33.7349,33.7583,80365.0
2015-07-09 10:40:00,43.3,43.4,43.28,43.36,70554.0,33.7583,33.8362,33.7427,33.8051,70554.0
2015-07-09 10:50:00,43.37,43.44,43.33,43.44,160199.0,33.8129,33.8674,33.7817,33.8674,160199.0
2015-07-09 11:00:00,43.43,43.57,43.41,43.55,218714.0,33.8596,33.9688,33.844,33.9532,218714.0
2015-07-09 11:10:00,43.56,43.59,43.52,43.53,32506.0,33.961,33.9844,33.9298,33.9376,32506.0
2015-07-09 11:20:00,43.52,43.55,43.48,43.49,22436.0,33.9298,33.9532,33.8986,33.9064,22436.0
2015-07-09 11:30:00,43.5,43.53,43.48,43.49,23766.0,33.9142,33.9376,33.8986,33.9064,23766.0
2015-07-09 11:40:00,43.5,43.54,43.48,43.5,128376.0,33.9142,33.9454,33.8986,33.9142,128376.0
2015-07-09 11:50:00,43.5,43.51,43.45,43.46,223795.0,33.9142,33.922,33.8752,33.883,223795.0
2015-07-09 12:00:00,43.45,43.49,43.39,43.41,240939.0,33.8752,33.9064,33.8284,33.844,240939.0
2015-07-09 12:10:00,43.4,43.44,43.4,43.42,42240.0,33.8362,33.8674,33.8362,33.8518,42240.0
2015-07-09 12:20:00,43.41,43.42,43.36,43.36,12461.0,33.844,33.8518,33.8051,33.8051,12461.0
2015-07-09 12:30:00,43.36,43.39,43.31,43.32,25565.0,33.8051,33.8284,33.7661,33.7739,25565.0
2015-07-09 12:40:00,43.31,43.38,43.31,43.36,53531.0,33.7661,33.8207,33.7661,33.8051,53531.0
2015-07-09 12:50:00,43.36,43.4,43.35,43.4,19300.0,33.8051,33.8362,33.7973,33.8362,19300.0
2015-07-09 13:00:00,43.39,43.39,43.34,43.35,73395.0,33.8284,33.8284,33.7895,33.7973,73395.0
2015-07-09 13:10:00,43.34,43.38,43.33,43.36,17845.0,33.7895,33.8207,33.7817,33.8051,17845.0
2015-07-09 13:20:00,43.35,43.39,43.31,43.39,33130.0,33.7973,33.8284,33.7661,33.8284,33130.0
2015-07-09 13:30:00,43.38,43.47,43.37,43.46,51906.0,33.8207,33.8908,33.8129,33.883,51906.0
2015-07-09 13:40:00,43.45,43.48,43.43,43.47,67087.0,33.8752,33.8986,33.8596,33.8908,67087.0
2015-07-09 13:50:00,43.47,43.51,43.42,43.5,146562.0,33.8908,33.922,33.8518,33.9142,146562.0
2015-07-09 14:00:00,43.5,43.51,43.45,43.46,82485.0,33.9142,33.922,33.8752,33.883,82485.0
2015-07-09 14:10:00,43.46,43.47,43.41,43.41,29813.0,33.883,33.8908,33.844,33.844,29813.0
2015-07-09 14:20:00,43.4,43.45,43.4,43.45,19859.0,33.8362,33.8752,33.8362,33.8752,19859.0
2015-07-09 14:30:00,43.46,43.51,43.42,43.48,48710.0,33.883,33.922,33.8518,33.8986,48710.0
2015-07-09 14:40:00,43.48,43.51,43.46,43.46,76835.0,33.8986,33.922,33.883,33.883,76835.0
2015-07-09 14:50:00,43.47,43.59,43.47,43.58,46618.0,33.8908,33.9844,33.8908,33.9766,46618.0
2015-07-09 15:00:00,43.57,43.69,43.57,43.69,275163.0,33.9688,34.0623,33.9688,34.0623,275163.0
2015-07-09 15:10:00,43.69,43.71,43.64,43.68,95674.0,34.0623,34.0779,34.0234,34.0545,95674.0
2015-07-09 15:20:00,43.67,43.68,43.59,43.6,35645.0,34.0467,34.0545,33.9844,33.9922,35645.0
2015-07-09 15:30:00,43.59,43.61,43.54,43.58,198766.0,33.9844,34.0,33.9454,33.9766,198766.0
2015-07-09 15:40:00,43.57,43.65,43.57,43.64,63166.0,33.9688,34.0312,33.9688,34.0234,63166.0
2015-07-09 15:50:00,43.64,43.64,43.55,43.55,264997.0,34.0234,34.0234,33.9532,33.9532,264997.0
2015-07-10 09:30:00,44.14,44.32,44.08,44.12,396752.0,34.4132,34.5535,34.3664,34.3976,396752.0
2015-07-10 09:40:00,44.14,44.17,44.04,44.05,133796.0,34.4132,34.4366,34.3352,34.343,133796.0
2015-07-10 09:50:00,44.05,44.13,43.96,43.96,129812.0,34.343,34.4054,34.2728,34.2728,129812.0
2015-07-10 10:00:00,43.97,44.05,43.96,43.99,139584.0,34.2806,34.343,34.2728,34.2962,139584.0
2015-07-10 10:10:00,43.99,44.04,43.96,44.0,95506.0,34.2962,34.3352,34.2728,34.304,95506.0
2015-07-10 10:20:00,44.0,44.03,43.96,44.01,37290.0,34.304,34.3274,34.2728,34.3118,37290.0
2015-07-10 10:30:00,44.02,44.03,43.96,43.96,94882.0,34.3196,34.3274,34.2728,34.2728,94882.0
2015-07-10 10:40:00,43.95,43.97,43.89,43.97,111699.0,34.265,34.2806,34.2183,34.2806,111699.0
2015-07-10 10:50:00,43.97,44.06,43.95,44.01,85090.0,34.2806,34.3508,34.265,34.3118,85090.0
2015-07-10 11:00:00,44.0,44.1,43.99,44.08,27331.0,34.304,34.382,34.2962,34.3664,27331.0
2015-07-10 11:10:00,44.08,44.08,44.01,44.04,48032.0,34.3664,34.3664,34.3118,34.3352,48032.0
2015-07-10 11:20:00,44.05,44.09,44.03,44.08,79956.0,34.343,34.3742,34.3274,34.3664,79956.0
2015-07-10 11:30:00,44.09,44.1,44.03,44.06,24541.0,34.3742,34.382,34.3274,34.3508,24541.0
2015-07-10 11:40:00,44.04,44.16,44.03,44.15,78448.0,34.3352,34.4288,34.3274,34.421,78448.0
2015-07-10 11:50:00,44.16,44.19,44.13,44.13,57938.0,34.4288,34.4522,34.4054,34.4054,57938.0
2015-07-10 12:00:00,44.14,44.16,44.05,44.07,561953.0,34.4132,34.4288,34.343,34.3586,561953.0
2015-07-10 12:10:00,44.07,44.07,43.99,44.0,47549.0,34.3586,34.3586,34.2962,34.304,47549.0
2015-07-10 12:20:00,43.99,44.02,43.99,44.01,50279.0,34.2962,34.3196,34.2962,34.3118,50279.0
2015-07-10 12:30:00,44.01,44.04,43.95,44.03,96339.0,34.3118,34.3352,34.265,34.3274,96339.0
2015-07-10 12:40:00,44.04,44.06,44.0,44.03,121509.0,34.3352,34.3508,34.304,34.3274,121509.0
2015-07-10 12:50:00,44.02,44.05,43.99,44.03,62070.0,34.3196,34.343,34.2962,34.3274,62070.0
2015-07-10 13:00:00,44.03,44.07,43.98,44.01,121006.0,34.3274,34.3586,34.2884,34.3118,121006.0
2015-07-10 13:10:00,44.0,44.04,43.98,44.02,50164.0,34.304,34.3352,34.2884,34.3196,50164.0
2015-07-10 13:20:00,44.01,44.08,44.0,44.07,24680.0,34.3118,34.3664,34.304,34.3586,24680.0
2015-07-10 13:30:00,44.07,44.08,43.97,43.99,33727.0,34.3586,34.3664,34.2806,34.2962,33727.0
2015-07-10 13:40:00,43.99,43.99,43.91,43.92,29966.0,34.2962,34.2962,34.2339,34.2417,29966.0
2015-07-10 13:50:00,43.92,43.97,43.91,43.97,36618.0,34.2417,34.2806,34.2339,34.2806,36618.0
2015-07-10 14:00:00,43.96,44.01,43.96,43.98,75114.0,34.2728,34.3118,34.2728,34.2884,75114.0
2015-07-10 14:10:00,43.98,44.03,43.96,44.02,82771.0,34.2884,34.3274,34.2728,34.3196,82771.0
2015-07-10 14:20:00,44.03,44.04,43.97,44.0,374579.0,34.3274,34.3352,34.2806,34.304,374579.0
2015-07-10 14:30:00,44.0,44.08,43.99,44.08,108765.0,34.304,34.3664,34.2962,34.3664,108765.0
2015-07-10 14:40:00,44.08,44.09,44.04,44.08,37051.0,34.3664,34.3742,34.3352,34.3664,37051.0
2015-07-10 14:50:00,44.08,44.09,44.05,44.08,50323.0,34.3664,34.3742,34.343,34.3664,50323.0
2015-07-10 15:00:00,44.08,44.11,44.03,44.06,371325.0,34.3664,34.3898,34.3274,34.3508,371325.0
2015-07-10 15:10:00,44.06,44.1,44.06,44.07,91325.0,34.3508,34.382,34.3508,34.3586,91325.0
2015-07-10 15:20:00,44.08,44.1,44.04,44.05,152205.0,34.3664,34.382,34.3352,34.343,152205.0
2015-07-10 15:30:00,44.05,44.05,44.01,44.05,200194.0,34.343,34.343,34.3118,34.343,200194.0
2015-07-10 15:40:00,44.04,44.13,44.04,44.13,344595.0,34.3352,34.4054,34.3352,34.4054,344595.0
2015-07-10 15:50:00,44.13,44.18,44.12,44.12,620265.0,34.4054,34.4444,34.3976,34.3976,620265.0
2015-07-13 09:30:00,44.42,44.7,44.41,44.52,394887.0,34.6315,34.8498,34.6237,34.7094,394887.0
2015-07-13 09:40:00,44.51,44.57,44.43,44.57,274780.0,34.7016,34.7484,34.6393,34.7484,274780.0
2015-07-13 09:50:00,44.57,44.58,44.4,44.44,117423.0,34.7484,34.7562,34.6159,34.6471,117423.0
2015-07-13 10:00:00,44.44,44.49,44.35,44.36,96443.0,34.6471,34.686,34.5769,34.5847,96443.0
2015-07-13 10:10:00,44.36,44.49,44.32,44.47,95005.0,34.5847,34.686,34.5535,34.6705,95005.0
2015-07-13 10:20:00,44.47,44.53,44.41,44.43,97207.0,34.6705,34.7172,34.6237,34.6393,97207.0
2015-07-13 10:30:00,44.44,44.49,44.4,44.48,180628.0,34.6471,34.686,34.6159,34.6783,180628.0
2015-07-13 10:40:00,44.48,44.53,44.47,44.49,37256.0,34.6783,34.7172,34.6705,34.686,37256.0
2015-07-13 10:50:00,44.48,44.58,44.48,44.55,75535.0,34.6783,34.7562,34.6783,34.7328,75535.0
2015-07-13 11:00:00,44.55,44.6,44.47,44.5,103819.0,34.7328,34.7718,34.6705,34.6938,103819.0
2015-07-13 11:10:00,44.5,44.52,44.42,44.45,61913.0,34.6938,34.7094,34.6315,34.6549,61913.0
2015-07-13 11:20:00,44.45,44.54,44.45,44.53,43341.0,34.6549,34.725,34.6549,34.7172,43341.0
2015-07-13 11:30:00,44.53,44.6,44.53,44.56,54045.0,34.7172,34.7718,34.7172,34.7406,54045.0
2015-07-13 11:40:00,44.56,44.57,44.49,44.5,63975.0,34.7406,34.7484,34.686,34.6938,63975.0
2015-07-13 11:50:00,44.5,44.53,44.47,44.5,93284.0,34.6938,34.7172,34.6705,34.6938,93284.0
2015-07-13 12:00:00,44.5,44.54,44.48,44.52,22009.0,34.6938,34.725,34.6783,34.7094,22009.0
2015-07-13 12:10:00,44.54,44.54,44.47,44.47,39032.0,34.725,34.725,34.6705,34.6705,39032.0
2015-07-13 12:20:00,44.47,44.49,44.46,44.48,33168.0,34.6705,34.686,34.6627,34.6783,33168.0
2015-07-13 12:30:00,44.48,44.5,44.45,44.46,21362.0,34.6783,34.6938,34.6549,34.6627,21362.0
2015-07-13 12:40:00,44.45,44.47,44.44,44.46,57022.0,34.6549,34.6705,34.6471,34.6627,57022.0
2015-07-13 12:50:00,44.47,44.48,44.42,44.43,40467.0,34.6705,34.6783,34.6315,34.6393,40467.0
2015-07-13 13:00:00,44.43,44.52,44.42,44.51,55329.0,34.6393,34.7094,34.6315,34.7016,55329.0
2015-07-13 13:10:00,44.51,44.53,44.48,44.51,35015.0,34.7016,34.7172,34.6783,34.7016,35015.0
2015-07-13 13:20:00,44.5,44.51,44.47,44.47,39339.0,34.6938,34.7016,34.6705,34.6705,39339.0
2015-07-13 13:30:00,44.47,44.49,44.46,44.48,36192.0,34.6705,34.686,34.6627,34.6783,36192.0
2015-07-13 13:40:00,44.48,44.49,44.44,44.47,42628.0,34.6783,34.686,34.6471,34.6705,42628.0
2015-07-13 13:50:00,44.47,44.48,44.43,44.45,31465.0,34.6705,34.6783,34.6393,34.6549,31465.0
2015-07-13 14:00:00,44.45,44.46,44.44,44.45,49788.0,34.6549,34.6627,34.6471,34.6549,49788.0
2015-07-13 14:10:00,44.45,44.46,44.42,44.42,87089.0,34.6549,34.6627,34.6315,34.6315,87089.0
2015-07-13 14:20:00,44.42,44.45,44.39,44.41,39050.0,34.6315,34.6549,34.6081,34.6237,39050.0
2015-07-13 14:30:00,44.41,44.41,44.37,44.4,55492.0,34.6237,34.6237,34.5925,34.6159,55492.0
2015-07-13 14:40:00,44.39,44.41,44.37,44.39,47448.0,34.6081,34.6237,34.5925,34.6081,47448.0
2015-07-13 14:50:00,44.39,44.47,44.38,44.45,57990.0,34.6081,34.6705,34.6003,34.6549,57990.0
2015-07-13 15:00:00,44.46,44.46,44.42,44.44,87113.0,34.6627,34.6627,34.6315,34.6471,87113.0
2015-07-13 15:10:00,44.44,44.49,44.43,44.49,101745.0,34.6471,34.686,34.6393,34.686,101745.0
2015-07-13 15:20:00,44.48,44.53,44.48,44.51,70127.0,34.6783,34.7172,34.6783,34.7016,70127.0
2015-07-13 15:30:00,44.5,44.54,44.5,44.53,138150.0,34.6938,34.725,34.6938,34.7172,138150.0
2015-07-13 15:40:00,44.53,44.54,44.51,44.51,92833.0,34.7172,34.725,34.7016,34.7016,92833.0
2015-07-13 15:50:00,44.52,44.52,44.48,44.5,198440.0,34.7094,34.7094,34.6783,34.6938,198440.0
2015-07-14 09:30:00,44.34,44.42,44.15,44.35,424447.0,34.5691,34.6315,34.421,34.5769,424447.0
2015-07-14 09:40:00,44.35,44.35,44.22,44.3,327944.0,34.5769,34.5769,34.4755,34.5379,327944.0
2015-07-14 09:50:00,44.31,44.32,44.24,44.25,84924.0,34.5457,34.5535,34.4911,34.4989,84924.0
2015-07-14 10:00:00,44.25,44.26,44.19,44.25,176111.0,34.4989,34.5067,34.4522,34.4989,176111.0
2015-07-14 10:10:00,44.25,44.31,44.24,44.29,48728.0,34.4989,34.5457,34.4911,34.5301,48728.0
2015-07-14 10:20:00,44.29,44.36,44.25,44.35,134148.0,34.5301,34.5847,34.4989,34.5769,134148.0
2015-07-14 10:30:00,44.35,44.45,44.33,44.44,219440.0,34.5769,34.6549,34.5613,34.6471,219440.0
2015-07-14 10:40:00,44.43,44.47,44.4,44.41,84019.0,34.6393,34.6705,34.6159,34.6237,84019.0
2015-07-14 10:50:00,44.41,44.47,44.4,44.46,35872.0,34.6237,34.6705,34.6159,34.6627,35872.0
2015-07-14 11:00:00,44.47,44.5,44.46,44.48,58849.0,34.6705,34.6938,34.6627,34.6783,58849.0
2015-07-14 11:10:00,44.48,44.6,44.48,44.59,67931.0,34.6783,34.7718,34.6783,34.764,67931.0
2015-07-14 11:20:00,44.59,44.63,44.58,44.59,38707.0,34.764,34.7952,34.7562,34.764,38707.0
2015-07-14 11:30:00,44.61,44.65,44.56,44.56,53997.0,34.7796,34.8108,34.7406,34.7406,53997.0
2015-07-14 11:40:00,44.55,44.56,44.47,44.48,39542.0,34.7328,34.7406,34.6705,34.6783,39542.0
2015-07-14 11:50:00,44.47,44.51,44.45,44.45,60446.0,34.6705,34.7016,34.6549,34.6549,60446.0
2015-07-14 12:00:00,44.46,44.49,44.42,44.42,37187.0,34.6627,34.686,34.6315,34.6315,37187.0
2015-07-14 12:10:00,44.42,44.44,44.41,44.44,26524.0,34.6315,34.6471,34.6237,34.6471,26524.0
2015-07-14 12:20:00,44.45,44.46,44.4,44.4,20562.0,34.6549,34.6627,34.6159,34.6159,20562.0
2015-07-14 12:30:00,44.41,44.45,44.4,44.45,15334.0,34.6237,34.6549,34.6159,34.6549,15334.0
2015-07-14 12:40:00,44.45,44.46,44.37,44.39,26740.0,34.6549,34.6627,34.5925,34.6081,26740.0
2015-07-14 12:50:00,44.39,44.45,44.38,44.45,28635.0,34.6081,34.6549,34.6003,34.6549,28635.0
2015-07-14 13:00:00,44.45,44.46,44.43,44.44,14710.0,34.6549,34.6627,34.6393,34.6471,14710.0
2015-07-14 13:10:00,44.44,44.47,44.41,44.41,31910.0,34.6471,34.6705,34.6237,34.6237,31910.0
2015-07-14 13:20:00,44.41,44.46,44.41,44.45,31576.0,34.6237,34.6627,34.6237,34.6549,31576.0
2015-07-14 13:30:00,44.45,44.48,44.44,44.48,34892.0,34.6549,34.6783,34.6471,34.6783,34892.0
2015-07-14 13:40:00,44.48,44.56,44.47,44.56,127536.0,34.6783,34.7406,34.6705,34.7406,127536.0
2015-07-14 13:50:00,44.55,44.56,44.53,44.54,37926.0,34.7328,34.7406,34.7172,34.725,37926.0
2015-07-14 14:00:00,44.53,44.53,44.48,44.51,27700.0,34.7172,34.7172,34.6783,34.7016,27700.0
2015-07-14 14:10:00,44.5,44.54,44.5,44.54,34129.0,34.6938,34.725,34.6938,34.725,34129.0
2015-07-14 14:20:00,44.54,44.54,44.51,44.54,29683.0,34.725,34.725,34.7016,34.725,29683.0
2015-07-14 14:30:00,44.53,44.55,44.52,44.53,27497.0,34.7172,34.7328,34.7094,34.7172,27497.0
2015-07-14 14:40:00,44.53,44.55,44.5,44.51,21656.0,34.7172,34.7328,34.6938,34.7016,21656.0
2015-07-14 14:50:00,44.51,44.53,44.5,44.52,18614.0,34.7016,34.7172,34.6938,34.7094,18614.0
2015-07-14 15:00:00,44.53,44.6,44.52,44.59,62169.0,34.7172,34.7718,34.7094,34.764,62169.0
2015-07-14 15:10:00,44.59,44.6,44.57,44.58,38137.0,34.764,34.7718,34.7484,34.7562,38137.0
2015-07-14 15:20:00,44.58,44.59,44.53,44.54,55383.0,34.7562,34.764,34.7172,34.725,55383.0
2015-07-14 15:30:00,44.54,44.55,44.51,44.52,62496.0,34.725,34.7328,34.7016,34.7094,62496.0
2015-07-14 15:40:00,44.53,44.54,44.51,44.54,110661.0,34.7172,34.725,34.7016,34.725,110661.0
2015-07-14 15:50:00,44.54,44.62,44.54,44.61,444036.0,34.725,34.7874,34.725,34.7796,444036.0
2015-07-15 09:30:00,44.67,44.96,44.59,44.91,149957.0,34.8264,35.0525,34.764,35.0135,149957.0
2015-07-15 09:40:00,44.91,44.94,44.85,44.87,202750.0,35.0135,35.0369,34.9667,34.9823,202750.0
2015-07-15 09:50:00,44.86,44.92,44.79,44.89,158198.0,34.9745,35.0213,34.9199,34.9979,158198.0
2015-07-15 10:00:00,44.89,44.89,44.78,44.84,155668.0,34.9979,34.9979,34.9121,34.9589,155668.0
2015-07-15 10:10:00,44.84,44.92,44.82,44.9,99869.0,34.9589,35.0213,34.9433,35.0057,99869.0
2015-07-15 10:20:00,44.9,44.91,44.81,44.88,91681.0,35.0057,35.0135,34.9355,34.9901,91681.0
2015-07-15 10:30:00,44.87,44.93,44.84,44.9,85039.0,34.9823,35.0291,34.9589,35.0057,85039.0
2015-07-15 10:40:00,44.9,44.92,44.85,44.87,70789.0,35.0057,35.0213,34.9667,34.9823,70789.0
2015-07-15 10:50:00,44.87,45.0,44.86,44.93,259310.0,34.9823,35.0837,34.9745,35.0291,259310.0
2015-07-15 11:00:00,44.94,44.95,44.91,44.95,108347.0,35.0369,35.0447,35.0135,35.0447,108347.0
2015-07-15 11:10:00,44.95,44.96,44.88,44.95,39606.0,35.0447,35.0525,34.9901,35.0447,39606.0
2015-07-15 11:20:00,44.96,45.0,44.91,44.96,47592.0,35.0525,35.0837,35.0135,35.0525,47592.0
2015-07-15 11:30:00,44.95,44.97,44.89,44.92,78732.0,35.0447,35.0603,34.9979,35.0213,78732.0
2015-07-15 11:40:00,44.92,44.94,44.87,44.89,70843.0,35.0213,35.0369,34.9823,34.9979,70843.0
2015-07-15 11:50:00,44.89,44.89,44.8,44.81,39632.0,34.9979,34.9979,34.9277,34.9355,39632.0
2015-07-15 12:00:00,44.81,44.88,44.81,44.82,82484.0,34.9355,34.9901,34.9355,34.9433,82484.0
2015-07-15 12:10:00,44.83,44.83,44.77,44.77,43015.0,34.9511,34.9511,34.9043,34.9043,43015.0
2015-07-15 12:20:00,44.77,44.85,44.76,44.85,104065.0,34.9043,34.9667,34.8965,34.9667,104065.0
2015-07-15 12:30:00,44.85,44.87,44.82,44.83,151319.0,34.9667,34.9823,34.9433,34.9511,151319.0
2015-07-15 12:40:00,44.83,44.84,44.8,44.82,57591.0,34.9511,34.9589,34.9277,34.9433,57591.0
2015-07-15 12:50:00,44.82,44.88,44.78,44.88,38510.0,34.9433,34.9901,34.9121,34.9901,38510.0
2015-07-15 13:00:00,44.87,44.89,44.79,44.87,60286.0,34.9823,34.9979,34.9199,34.9823,60286.0
2015-07-15 13:10:00,44.87,44.93,44.86,44.92,49179.0,34.9823,35.0291,34.9745,35.0213,49179.0
2015-07-15 13:20:00,44.92,44.94,44.9,44.91,19329.0,35.0213,35.0369,35.0057,35.0135,19329.0
2015-07-15 13:30:00,44.9,44.96,44.88,44.92,60391.0,35.0057,35.0525,34.9901,35.0213,60391.0
2015-07-15 13:40:00,44.91,44.94,44.91,44.92,16096.0,35.0135,35.0369,35.0135,35.0213,16096.0
2015-07-15 13:50:00,44.92,44.97,44.91,44.94,23146.0,35.0213,35.0603,35.0135,35.0369,23146.0
2015-07-15 14:00:00,44.94,44.98,44.93,44.93,65704.0,35.0369,35.0681,35.0291,35.0291,65704.0
2015-07-15 14:10:00,44.93,44.94,44.9,44.92,47061.0,35.0291,35.0369,35.0057,35.0213,47061.0
2015-07-15 14:20:00,44.91,44.92,44.89,44.91,46149.0,35.0135,35.0213,34.9979,35.0135,46149.0
2015-07-15 14:30:00,44.9,44.91,44.83,44.87,35575.0,35.0057,35.0135,34.9511,34.9823,35575.0
2015-07-15 14:40:00,44.86,44.87,44.79,44.82,120735.0,34.9745,34.9823,34.9199,34.9433,120735.0
2015-07-15 14:50:00,44.81,44.83,44.75,44.75,69372.0,34.9355,34.9511,34.8888,34.8888,69372.0
2015-07-15 15:00:00,44.76,44.82,44.76,44.8,37156.0,34.8965,34.9433,34.8965,34.9277,37156.0
2015-07-15 15:10:00,44.8,44.81,44.77,44.79,166107.0,34.9277,34.9355,34.9043,34.9199,166107.0
2015-07-15 15:20:00,44.8,44.82,44.77,44.82,208298.0,34.9277,34.9433,34.9043,34.9433,208298.0
2015-07-15 15:30:00,44.81,44.86,44.81,44.82,87153.0,34.9355,34.9745,34.9355,34.9433,87153.0
2015-07-15 15:40:00,44.82,44.84,44.77,44.8,151636.0,34.9433,34.9589,34.9043,34.9277,151636.0
2015-07-15 15:50:00,44.81,44.82,44.78,44.78,236986.0,34.9355,34.9433,34.9121,34.9121,236986.0
2015-07-16 09:30:00,44.99,45.22,44.99,45.14,249227.0,35.0759,35.2552,35.0759,35.1928,249227.0
2015-07-16 09:40:00,45.12,45.18,45.08,45.11,104206.0,35.1772,35.224,35.146,35.1694,104206.0
2015-07-16 09:50:00,45.12,45.17,45.06,45.11,168024.0,35.1772,35.2162,35.1304,35.1694,168024.0
2015-07-16 10:00:00,45.13,45.15,45.06,45.14,68823.0,35.185,35.2006,35.1304,35.1928,68823.0
2015-07-16 10:10:00,45.13,45.17,45.1,45.17,115093.0,35.185,35.2162,35.1616,35.2162,115093.0
2015-07-16 10:20:00,45.17,45.26,45.17,45.25,255331.0,35.2162,35.2864,35.2162,35.2786,255331.0
2015-07-16 10:30:00,45.25,45.3,45.22,45.23,197285.0,35.2786,35.3176,35.2552,35.263,197285.0
2015-07-16 10:40:00,45.22,45.22,45.13,45.14,48212.0,35.2552,35.2552,35.185,35.1928,48212.0
2015-07-16 10:50:00,45.14,45.21,45.14,45.2,33940.0,35.1928,35.2474,35.1928,35.2396,33940.0
2015-07-16 11:00:00,45.2,45.21,45.14,45.14,31763.0,35.2396,35.2474,35.1928,35.1928,31763.0
2015-07-16 11:10:00,45.14,45.15,45.07,45.12,35252.0,35.1928,35.2006,35.1382,35.1772,35252.0
2015-07-16 11:20:00,45.12,45.14,45.06,45.06,47979.0,35.1772,35.1928,35.1304,35.1304,47979.0
2015-07-16 11:30:00,45.07,45.13,45.06,45.12,101520.0,35.1382,35.185,35.1304,35.1772,101520.0
2015-07-16 11:40:00,45.12,45.13,45.09,45.12,43627.0,35.1772,35.185,35.1538,35.1772,43627.0
2015-07-16 11:50:00,45.13,45.18,45.12,45.15,137689.0,35.185,35.224,35.1772,35.2006,137689.0
2015-07-16 12:00:00,45.15,45.15,45.09,45.09,56593.0,35.2006,35.2006,35.1538,35.1538,56593.0
2015-07-16 12:10:00,45.1,45.12,45.08,45.11,46654.0,35.1616,35.1772,35.146,35.1694,46654.0
2015-07-16 12:20:00,45.11,45.14,45.08,45.12,179233.0,35.1694,35.1928,35.146,35.1772,179233.0
2015-07-16 12:30:00,45.12,45.15,45.1,45.11,316622.0,35.1772,35.2006,35.1616,35.1694,316622.0
2015-07-16 12:40:00,45.11,45.11,45.06,45.07,35228.0,35.1694,35.1694,35.1304,35.1382,35228.0
2015-07-16 12:50:00,45.07,45.07,45.0,45.02,40342.0,35.1382,35.1382,35.0837,35.0993,40342.0
2015-07-16 13:00:00,45.02,45.03,44.97,44.99,36333.0,35.0993,35.1071,35.0603,35.0759,36333.0
2015-07-16 13:10:00,44.99,45.01,44.93,44.94,24087.0,35.0759,35.0915,35.0291,35.0369,24087.0
2015-07-16 13:20:00,44.94,45.0,44.92,44.99,30454.0,35.0369,35.0837,35.0213,35.0759,30454.0
2015-07-16 13:30:00,44.99,45.0,44.95,44.97,35648.0,35.0759,35.0837,35.0447,35.0603,35648.0
2015-07-16 13:40:00,44.97,44.98,44.9,44.94,13872.0,35.0603,35.0681,35.0057,35.0369,13872.0
2015-07-16 13:50:00,44.93,44.93,44.89,44.9,74601.0,35.0291,35.0291,34.9979,35.0057,74601.0
2015-07-16 14:00:00,44.89,44.93,44.89,44.93,51583.0,34.9979,35.0291,34.9979,35.0291,51583.0
2015-07-16 14:10:00,44.92,44.94,44.88,44.9,32659.0,35.0213,35.0369,34.9901,35.0057,32659.0
2015-07-16 14:20:00,44.9,44.93,44.9,44.92,41074.0,35.0057,35.0291,35.0057,35.0213,41074.0
2015-07-16 14:30:00,44.92,44.97,44.91,44.94,57314.0,35.0213,35.0603,35.0135,35.0369,57314.0
2015-07-16 14:40:00,44.94,44.95,44.91,44.93,40803.0,35.0369,35.0447,35.0135,35.0291,40803.0
2015-07-16 14:50:00,44.92,44.93,44.89,44.9,38412.0,35.0213,35.0291,34.9979,35.0057,38412.0
2015-07-16 15:00:00,44.91,44.91,44.88,44.88,46468.0,35.0135,35.0135,34.9901,34.9901,46468.0
2015-07-16 15:10:00,44.88,44.91,44.87,44.88,104944.0,34.9901,35.0135,34.9823,34.9901,104944.0
2015-07-16 15:20:00,44.89,44.91,44.85,44.89,151508.0,34.9979,35.0135,34.9667,34.9979,151508.0
2015-07-16 15:30:00,44.9,44.92,44.87,44.89,48882.0,35.0057,35.0213,34.9823,34.9979,48882.0
2015-07-16 15:40:00,44.89,44.91,44.88,44.9,102500.0,34.9979,35.0135,34.9901,35.0057,102500.0
2015-07-16 15:50:00,44.9,44.94,44.9,44.94,271582.0,35.0057,35.0369,35.0057,35.0369,271582.0
2015-07-17 09:30:00,44.8,44.88,44.62,44.68,113102.0,34.9277,34.9901,34.7874,34.8342,113102.0
2015-07-17 09:40:00,44.65,44.65,44.52,44.57,117727.0,34.8108,34.8108,34.7094,34.7484,117727.0
2015-07-17 09:50:00,44.57,44.64,44.53,44.63,162902.0,34.7484,34.803,34.7172,34.7952,162902.0
2015-07-17 10:00:00,44.63,44.65,44.54,44.65,149877.0,34.7952,34.8108,34.725,34.8108,149877.0
2015-07-17 10:10:00,44.65,44.68,44.55,44.59,172925.0,34.8108,34.8342,34.7328,34.764,172925.0
2015-07-17 10:20:00,44.59,44.6,44.49,44.5,91801.0,34.764,34.7718,34.686,34.6938,91801.0
2015-07-17 10:30:00,44.51,44.58,44.48,44.58,108025.0,34.7016,34.7562,34.6783,34.7562,108025.0
2015-07-17 10:40:00,44.58,44.63,44.54,44.55,88473.0,34.7562,34.7952,34.725,34.7328,88473.0
2015-07-17 10:50:00,44.54,44.59,44.48,44.58,62478.0,34.725,34.764,34.6783,34.7562,62478.0
2015-07-17 11:00:00,44.58,44.58,44.47,44.48,38326.0,34.7562,34.7562,34.6705,34.6783,38326.0
2015-07-17 11:10:00,44.48,44.49,44.4,44.43,50049.0,34.6783,34.686,34.6159,34.6393,50049.0
2015-07-17 11:20:00,44.43,44.47,44.38,44.39,50384.0,34.6393,34.6705,34.6003,34.6081,50384.0
2015-07-17 11:30:00,44.39,44.46,44.39,44.41,95198.0,34.6081,34.6627,34.6081,34.6237,95198.0
2015-07-17 11:40:00,44.4,44.41,44.38,44.39,113300.0,34.6159,34.6237,34.6003,34.6081,113300.0
2015-07-17 11:50:00,44.4,44.44,44.35,44.37,76492.0,34.6159,34.6471,34.5769,34.5925,76492.0
2015-07-17 12:00:00,44.37,44.37,44.33,44.36,40441.0,34.5925,34.5925,34.5613,34.5847,40441.0
2015-07-17 12:10:00,44.36,44.36,44.29,44.29,56533.0,34.5847,34.5847,34.5301,34.5301,56533.0
2015-07-17 12:20:00,44.27,44.27,44.2,44.22,67088.0,34.5145,34.5145,34.46,34.4755,67088.0
2015-07-17 12:30:00,44.21,44.22,44.15,44.17,87412.0,34.4677,34.4755,34.421,34.4366,87412.0
2015-07-17 12:40:00,44.17,44.17,44.13,44.16,33691.0,34.4366,34.4366,34.4054,34.4288,33691.0
2015-07-17 12:50:00,44.17,44.18,44.1,44.11,130177.0,34.4366,34.4444,34.382,34.3898,130177.0
2015-07-17 13:00:00,44.11,44.15,44.09,44.15,31945.0,34.3898,34.421,34.3742,34.421,31945.0
2015-07-17 13:10:00,44.16,44.17,44.12,44.13,22720.0,34.4288,34.4366,34.3976,34.4054,22720.0
2015-07-17 13:20:00,44.12,44.16,44.11,44.15,37126.0,34.3976,34.4288,34.3898,34.421,37126.0
2015-07-17 13:30:00,44.15,44.17,44.13,44.17,50322.0,34.421,34.4366,34.4054,34.4366,50322.0
2015-07-17 13:40:00,44.16,44.22,44.16,44.19,112129.0,34.4288,34.4755,34.4288,34.4522,112129.0
2015-07-17 13:50:00,44.2,44.21,44.17,44.19,60389.0,34.46,34.4677,34.4366,34.4522,60389.0
2015-07-17 14:00:00,44.19,44.26,44.18,44.24,113944.0,34.4522,34.5067,34.4444,34.4911,113944.0
2015-07-17 14:10:00,44.24,44.3,44.23,44.3,44635.0,34.4911,34.5379,34.4833,34.5379,44635.0
2015-07-17 14:20:00,44.3,44.4,44.3,44.38,35842.0,34.5379,34.6159,34.5379,34.6003,35842.0
2015-07-17 14:30:00,44.37,44.38,44.32,44.32,37283.0,34.5925,34.6003,34.5535,34.5535,37283.0
2015-07-17 14:40:00,44.32,44.32,44.31,44.32,27971.0,34.5535,34.5535,34.5457,34.5535,27971.0
2015-07-17 14:50:00,44.32,44.34,44.31,44.32,49190.0,34.5535,34.5691,34.5457,34.5535,49190.0
2015-07-17 15:00:00,44.32,44.32,44.26,44.29,52323.0,34.5535,34.5535,34.5067,34.5301,52323.0
2015-07-17 15:10:00,44.3,44.34,44.29,44.32,50366.0,34.5379,34.5691,34.5301,34.5535,50366.0
2015-07-17 15:20:00,44.33,44.35,44.25,44.35,85989.0,34.5613,34.5769,34.4989,34.5769,85989.0
2015-07-17 15:30:00,44.34,44.39,44.33,44.37,39100.0,34.5691,34.6081,34.5613,34.5925,39100.0
2015-07-17 15:40:00,44.38,44.44,44.37,44.44,151333.0,34.6003,34.6471,34.5925,34.6471,151333.0
2015-07-17 15:50:00,44.44,44.47,44.43,44.45,170756.0,34.6471,34.6705,34.6393,34.6549,170756.0
2015-07-20 09:30:00,44.49,44.68,44.49,44.6,207976.0,34.686,34.8342,34.686,34.7718,207976.0
2015-07-20 09:40:00,44.58,44.61,44.49,44.55,117321.0,34.7562,34.7796,34.686,34.7328,117321.0
2015-07-20 09:50:00,44.55,44.56,44.49,44.49,39953.0,34.7328,34.7406,34.686,34.686,39953.0
2015-07-20 10:00:00,44.5,44.5,44.32,44.37,89654.0,34.6938,34.6938,34.5535,34.5925,89654.0
2015-07-20 10:10:00,44.37,44.51,44.36,44.44,48383.0,34.5925,34.7016,34.5847,34.6471,48383.0
2015-07-20 10:20:00,44.43,44.49,44.41,44.41,111747.0,34.6393,34.686,34.6237,34.6237,111747.0
2015-07-20 10:30:00,44.41,44.47,44.38,44.44,80435.0,34.6237,34.6705,34.6003,34.6471,80435.0
2015-07-20 10:40:00,44.43,44.46,44.38,44.44,42191.0,34.6393,34.6627,34.6003,34.6471,42191.0
2015-07-20 10:50:00,44.43,44.55,44.42,44.54,41923.0,34.6393,34.7328,34.6315,34.725,41923.0
2015-07-20 11:00:00,44.54,44.62,44.53,44.59,36309.0,34.725,34.7874,34.7172,34.764,36309.0
2015-07-20 11:10:00,44.6,44.62,44.57,44.57,61245.0,34.7718,34.7874,34.7484,34.7484,61245.0
2015-07-20 11:20:00,44.58,44.62,44.55,44.56,44122.0,34.7562,34.7874,34.7328,34.7406,44122.0
2015-07-20 11:30:00,44.57,44.6,44.51,44.59,33608.0,34.7484,34.7718,34.7016,34.764,33608.0
2015-07-20 11:40:00,44.59,44.6,44.55,44.58,16629.0,34.764,34.7718,34.7328,34.7562,16629.0
2015-07-20 11:50:00,44.59,44.63,44.55,44.57,39249.0,34.764,34.7952,34.7328,34.7484,39249.0
2015-07-20 12:00:00,44.57,44.63,44.56,44.61,16478.0,34.7484,34.7952,34.7406,34.7796,16478.0
2015-07-20 12:10:00,44.61,44.66,44.61,44.62,45510.0,34.7796,34.8186,34.7796,34.7874,45510.0
2015-07-20 12:20:00,44.62,44.63,44.58,44.58,16479.0,34.7874,34.7952,34.7562,34.7562,16479.0
2015-07-20 12:30:00,44.59,44.62,44.58,44.62,10571.0,34.764,34.7874,34.7562,34.7874,10571.0
2015-07-20 12:40:00,44.62,44.66,44.61,44.65,16709.0,34.7874,34.8186,34.7796,34.8108,16709.0
2015-07-20 12:50:00,44.66,44.67,44.63,44.64,27445.0,34.8186,34.8264,34.7952,34.803,27445.0
2015-07-20 13:00:00,44.64,44.64,44.62,44.63,15678.0,34.803,34.803,34.7874,34.7952,15678.0
2015-07-20 13:10:00,44.63,44.67,44.62,44.65,31678.0,34.7952,34.8264,34.7874,34.8108,31678.0
2015-07-20 13:20:00,44.65,44.71,44.64,44.7,29729.0,34.8108,34.8576,34.803,34.8498,29729.0
2015-07-20 13:30:00,44.7,44.73,44.69,44.71,33022.0,34.8498,34.8732,34.842,34.8576,33022.0
2015-07-20 13:40:00,44.71,44.72,44.61,44.63,137525.0,34.8576,34.8654,34.7796,34.7952,137525.0
2015-07-20 13:50:00,44.64,44.7,44.64,44.7,120329.0,34.803,34.8498,34.803,34.8498,120329.0
2015-07-20 14:00:00,44.7,44.71,44.67,44.7,96151.0,34.8498,34.8576,34.8264,34.8498,96151.0
2015-07-20 14:10:00,44.7,44.73,44.7,44.71,48691.0,34.8498,34.8732,34.8498,34.8576,48691.0
2015-07-20 14:20:00,44.71,44.76,44.7,44.75,40192.0,34.8576,34.8965,34.8498,34.8888,40192.0
2015-07-20 14:30:00,44.75,44.76,44.72,44.74,37089.0,34.8888,34.8965,34.8654,34.881,37089.0
2015-07-20 14:40:00,44.74,44.75,44.69,44.69,30794.0,34.881,34.8888,34.842,34.842,30794.0
2015-07-20 14:50:00,44.7,44.72,44.68,44.68,66439.0,34.8498,34.8654,34.8342,34.8342,66439.0
2015-07-20 15:00:00,44.67,44.71,44.65,44.71,68728.0,34.8264,34.8576,34.8108,34.8576,68728.0
2015-07-20 15:10:00,44.7,44.72,44.66,44.67,42816.0,34.8498,34.8654,34.8186,34.8264,42816.0
2015-07-20 15:20:00,44.67,44.71,44.67,44.71,60720.0,34.8264,34.8576,34.8264,34.8576,60720.0
2015-07-20 15:30:00,44.7,44.72,44.68,44.69,119512.0,34.8498,34.8654,34.8342,34.842,119512.0
2015-07-20 15:40:00,44.69,44.7,44.64,44.66,128072.0,34.842,34.8498,34.803,34.8186,128072.0
2015-07-20 15:50:00,44.67,44.71,44.65,44.7,238567.0,34.8264,34.8576,34.8108,34.8498,238567.0
2015-07-21 09:30:00,44.86,45.05,44.69,45.05,290960.0,34.9745,35.1226,34.842,35.1226,290960.0
2015-07-21 09:40:00,45.05,45.14,45.0,45.14,391728.0,35.1226,35.1928,35.0837,35.1928,391728.0
2015-07-21 09:50:00,45.14,45.17,45.09,45.17,119687.0,35.1928,35.2162,35.1538,35.2162,119687.0
2015-07-21 10:00:00,45.17,45.25,45.15,45.17,193225.0,35.2162,35.2786,35.2006,35.2162,193225.0
2015-07-21 10:10:00,45.16,45.22,45.13,45.16,104636.0,35.2084,35.2552,35.185,35.2084,104636.0
2015-07-21 10:20:00,45.16,45.2,45.12,45.15,53097.0,35.2084,35.2396,35.1772,35.2006,53097.0
2015-07-21 10:30:00,45.15,45.16,45.03,45.03,66105.0,35.2006,35.2084,35.1071,35.1071,66105.0
2015-07-21 10:40:00,45.02,45.03,44.93,44.96,81253.0,35.0993,35.1071,35.0291,35.0525,81253.0
2015-07-21 10:50:00,44.95,44.96,44.84,44.84,110821.0,35.0447,35.0525,34.9589,34.9589,110821.0
2015-07-21 11:00:00,44.84,44.88,44.75,44.79,63727.0,34.9589,34.9901,34.8888,34.9199,63727.0
2015-07-21 11:10:00,44.79,44.83,44.75,44.75,63430.0,34.9199,34.9511,34.8888,34.8888,63430.0
2015-07-21 11:20:00,44.75,44.81,44.72,44.77,37901.0,34.8888,34.9355,34.8654,34.9043,37901.0
2015-07-21 11:30:00,44.77,44.78,44.67,44.68,28034.0,34.9043,34.9121,34.8264,34.8342,28034.0
2015-07-21 11:40:00,44.67,44.69,44.61,44.65,60096.0,34.8264,34.842,34.7796,34.8108,60096.0
2015-07-21 11:50:00,44.66,44.66,44.55,44.59,30395.0,34.8186,34.8186,34.7328,34.764,30395.0
2015-07-21 12:00:00,44.58,44.59,44.54,44.57,34176.0,34.7562,34.764,34.725,34.7484,34176.0
2015-07-21 12:10:00,44.57,44.57,44.52,44.54,51402.0,34.7484,34.7484,34.7094,34.725,51402.0
2015-07-21 12:20:00,44.53,44.62,44.51,44.61,50834.0,34.7172,34.7874,34.7016,34.7796,50834.0
2015-07-21 12:30:00,44.62,44.67,44.61,44.63,61323.0,34.7874,34.8264,34.7796,34.7952,61323.0
2015-07-21 12:40:00,44.63,44.66,44.6,44.6,37886.0,34.7952,34.8186,34.7718,34.7718,37886.0
2015-07-21 12:50:00,44.6,44.61,44.53,44.58,25597.0,34.7718,34.7796,34.7172,34.7562,25597.0
2015-07-21 13:00:00,44.57,44.57,44.45,44.48,27732.0,34.7484,34.7484,34.6549,34.6783,27732.0
2015-07-21 13:10:00,44.48,44.54,44.45,44.54,16969.0,34.6783,34.725,34.6549,34.725,16969.0
2015-07-21 13:20:00,44.54,44.54,44.47,44.48,33326.0,34.725,34.725,34.6705,34.6783,33326.0
2015-07-21 13:30:00,44.48,44.5,44.46,44.48,20575.0,34.6783,34.6938,34.6627,34.6783,20575.0
2015-07-21 13:40:00,44.48,44.48,44.41,44.48,27270.0,34.6783,34.6783,34.6237,34.6783,27270.0
2015-07-21 13:50:00,44.48,44.51,44.46,44.5,35953.0,34.6783,34.7016,34.6627,34.6938,35953.0
2015-07-21 14:00:00,44.49,44.49,44.41,44.41,27583.0,34.686,34.686,34.6237,34.6237,27583.0
2015-07-21 14:10:00,44.41,44.47,44.39,44.47,24797.0,34.6237,34.6705,34.6081,34.6705,24797.0
2015-07-21 14:20:00,44.47,44.51,44.46,44.51,33529.0,34.6705,34.7016,34.6627,34.7016,33529.0
2015-07-21 14:30:00,44.5,44.51,44.47,44.48,34377.0,34.6938,34.7016,34.6705,34.6783,34377.0
2015-07-21 14:40:00,44.49,44.5,44.45,44.45,19618.0,34.686,34.6938,34.6549,34.6549,19618.0
2015-07-21 14:50:00,44.45,44.46,44.4,44.45,52870.0,34.6549,34.6627,34.6159,34.6549,52870.0
2015-07-21 15:00:00,44.46,44.48,44.42,44.47,66910.0,34.6627,34.6783,34.6315,34.6705,66910.0
2015-07-21 15:10:00,44.47,44.51,44.45,44.48,109423.0,34.6705,34.7016,34.6549,34.6783,109423.0
2015-07-21 15:20:00,44.48,44.49,44.43,44.46,28876.0,34.6783,34.686,34.6393,34.6627,28876.0
2015-07-21 15:30:00,44.46,44.53,44.45,44.52,63986.0,34.6627,34.7172,34.6549,34.7094,63986.0
2015-07-21 15:40:00,44.52,44.54,44.52,44.54,85341.0,34.7094,34.725,34.7094,34.725,85341.0
2015-07-21 15:50:00,44.53,44.54,44.47,44.49,140101.0,34.7172,34.725,34.6705,34.686,140101.0
2015-07-22 09:30:00,44.28,44.75,44.28,44.74,203102.0,34.5223,34.8888,34.5223,34.881,203102.0
2015-07-22 09:40:00,44.72,44.86,44.71,44.79,106453.0,34.8654,34.9745,34.8576,34.9199,106453.0
2015-07-22 09:50:00,44.77,44.86,44.73,44.83,58959.0,34.9043,34.9745,34.8732,34.9511,58959.0
2015-07-22 10:00:00,44.83,44.84,44.78,44.8,42073.0,34.9511,34.9589,34.9121,34.9277,42073.0
2015-07-22 10:10:00,44.79,44.86,44.78,44.8,56108.0,34.9199,34.9745,34.9121,34.9277,56108.0
2015-07-22 10:20:00,44.8,44.83,44.79,44.81,30871.0,34.9277,34.9511,34.9199,34.9355,30871.0
2015-07-22 10:30:00,44.83,44.85,44.72,44.74,101394.0,34.9511,34.9667,34.8654,34.881,101394.0
2015-07-22 10:40:00,44.73,44.76,44.68,44.74,62705.0,34.8732,34.8965,34.8342,34.881,62705.0
2015-07-22 10:50:00,44.74,44.81,44.73,44.8,39262.0,34.881,34.9355,34.8732,34.9277,39262.0
2015-07-22 11:00:00,44.8,44.8,44.71,44.75,45393.0,34.9277,34.9277,34.8576,34.8888,45393.0
2015-07-22 11:10:00,44.75,44.78,44.73,44.77,51642.0,34.8888,34.9121,34.8732,34.9043,51642.0
2015-07-22 11:20:00,44.78,44.82,44.77,44.81,35218.0,34.9121,34.9433,34.9043,34.9355,35218.0
2015-07-22 11:30:00,44.82,44.82,44.78,44.78,38318.0,34.9433,34.9433,34.9121,34.9121,38318.0
2015-07-22 11:40:00,44.78,44.79,44.75,44.76,25248.0,34.9121,34.9199,34.8888,34.8965,25248.0
2015-07-22 11:50:00,44.76,44.77,44.72,44.76,24072.0,34.8965,34.9043,34.8654,34.8965,24072.0
2015-07-22 12:00:00,44.76,44.8,44.75,44.78,34899.0,34.8965,34.9277,34.8888,34.9121,34899.0
2015-07-22 12:10:00,44.77,44.79,44.75,44.75,21866.0,34.9043,34.9199,34.8888,34.8888,21866.0
2015-07-22 12:20:00,44.76,44.79,44.75,44.78,34442.0,34.8965,34.9199,34.8888,34.9121,34442.0
2015-07-22 12:30:00,44.79,44.82,44.77,44.81,24086.0,34.9199,34.9433,34.9043,34.9355,24086.0
2015-07-22 12:40:00,44.82,44.83,44.79,44.82,36918.0,34.9433,34.9511,34.9199,34.9433,36918.0
2015-07-22 12:50:00,44.81,44.87,44.81,44.86,49153.0,34.9355,34.9823,34.9355,34.9745,49153.0
2015-07-22 13:00:00,44.86,44.9,44.86,44.88,155125.0,34.9745,35.0057,34.9745,34.9901,155125.0
2015-07-22 13:10:00,44.88,44.95,44.87,44.95,95962.0,34.9901,35.0447,34.9823,35.0447,95962.0
2015-07-22 13:20:00,44.95,45.05,44.94,45.05,44182.0,35.0447,35.1226,35.0369,35.1226,44182.0
2015-07-22 13:30:00,45.05,45.11,45.04,45.1,43334.0,35.1226,35.1694,35.1148,35.1616,43334.0
2015-07-22 13:40:00,45.09,45.14,45.08,45.11,42018.0,35.1538,35.1928,35.146,35.1694,42018.0
2015-07-22 13:50:00,45.1,45.17,45.09,45.12,34763.0,35.1616,35.2162,35.1538,35.1772,34763.0
2015-07-22 14:00:00,45.13,45.15,45.11,45.11,21193.0,35.185,35.2006,35.1694,35.1694,21193.0
2015-07-22 14:10:00,45.11,45.14,45.1,45.14,29411.0,35.1694,35.1928,35.1616,35.1928,29411.0
2015-07-22 14:20:00,45.14,45.22,45.13,45.16,102761.0,35.1928,35.2552,35.185,35.2084,102761.0
2015-07-22 14:30:00,45.17,45.18,45.15,45.15,101121.0,35.2162,35.224,35.2006,35.2006,101121.0
2015-07-22 14:40:00,45.16,45.19,45.14,45.19,62770.0,35.2084,35.2318,35.1928,35.2318,62770.0
2015-07-22 14:50:00,45.19,45.2,45.17,45.19,23387.0,35.2318,35.2396,35.2162,35.2318,23387.0
2015-07-22 15:00:00,45.19,45.21,45.18,45.19,23974.0,35.2318,35.2474,35.224,35.2318,23974.0
2015-07-22 15:10:00,45.18,45.19,45.12,45.15,50558.0,35.224,35.2318,35.1772,35.2006,50558.0
2015-07-22 15:20:00,45.15,45.17,45.09,45.1,79728.0,35.2006,35.2162,35.1538,35.1616,79728.0
2015-07-22 15:30:00,45.09,45.1,44.99,44.99,316977.0,35.1538,35.1616,35.0759,35.0759,316977.0
2015-07-22 15:40:00,44.99,45.0,44.97,44.98,241417.0,35.0759,35.0837,35.0603,35.0681,241417.0
2015-07-22 15:50:00,44.98,45.03,44.96,45.01,629814.0,35.0681,35.1071,35.0525,35.0915,629814.0
2015-07-23 09:30:00,45.19,45.29,45.05,45.19,101836.0,35.2318,35.3098,35.1226,35.2318,101836.0
2015-07-23 09:40:00,45.19,45.2,45.11,45.16,352464.0,35.2318,35.2396,35.1694,35.2084,352464.0
2015-07-23 09:50:00,45.16,45.21,45.08,45.16,172744.0,35.2084,35.2474,35.146,35.2084,172744.0
2015-07-23 10:00:00,45.16,45.17,45.06,45.08,51989.0,35.2084,35.2162,35.1304,35.146,51989.0
2015-07-23 10:10:00,45.07,45.12,45.03,45.09,90562.0,35.1382,35.1772,35.1071,35.1538,90562.0
2015-07-23 10:20:00,45.08,45.16,45.07,45.15,702320.0,35.146,35.2084,35.1382,35.2006,702320.0
2015-07-23 10:30:00,45.15,45.23,45.13,45.22,352457.0,35.2006,35.263,35.185,35.2552,352457.0
2015-07-23 10:40:00,45.22,45.28,45.18,45.18,485509.0,35.2552,35.302,35.224,35.224,485509.0
2015-07-23 10:50:00,45.18,45.19,45.09,45.09,114254.0,35.224,35.2318,35.1538,35.1538,114254.0
2015-07-23 11:00:00,45.1,45.14,45.08,45.1,85774.0,35.1616,35.1928,35.146,35.1616,85774.0
2015-07-23 11:10:00,45.12,45.13,45.06,45.06,47183.0,35.1772,35.185,35.1304,35.1304,47183.0
2015-07-23 11:20:00,45.05,45.08,44.91,44.92,60624.0,35.1226,35.146,35.0135,35.0213,60624.0
2015-07-23 11:30:00,44.91,44.91,44.68,44.69,38688.0,35.0135,35.0135,34.8342,34.842,38688.0
2015-07-23 11:40:00,44.68,44.69,44.55,44.57,99530.0,34.8342,34.842,34.7328,34.7484,99530.0
2015-07-23 11:50:00,44.58,44.58,44.5,44.57,50298.0,34.7562,34.7562,34.6938,34.7484,50298.0
2015-07-23 12:00:00,44.57,44.58,44.47,44.53,87550.0,34.7484,34.7562,34.6705,34.7172,87550.0
2015-07-23 12:10:00,44.53,44.54,44.31,44.32,49429.0,34.7172,34.725,34.5457,34.5535,49429.0
2015-07-23 12:20:00,44.31,44.37,44.26,44.36,78602.0,34.5457,34.5925,34.5067,34.5847,78602.0
2015-07-23 12:30:00,44.35,44.41,44.34,44.41,83656.0,34.5769,34.6237,34.5691,34.6237,83656.0
2015-07-23 12:40:00,44.41,44.45,44.39,44.4,47630.0,34.6237,34.6549,34.6081,34.6159,47630.0
2015-07-23 12:50:00,44.4,44.48,44.39,44.46,38380.0,34.6159,34.6783,34.6081,34.6627,38380.0
2015-07-23 13:00:00,44.45,44.5,44.44,44.5,32785.0,34.6549,34.6938,34.6471,34.6938,32785.0
2015-07-23 13:10:00,44.49,44.49,44.4,44.46,32225.0,34.686,34.686,34.6159,34.6627,32225.0
2015-07-23 13:20:00,44.47,44.5,44.4,44.45,26711.0,34.6705,34.6938,34.6159,34.6549,26711.0
2015-07-23 13:30:00,44.46,44.47,44.41,44.43,37817.0,34.6627,34.6705,34.6237,34.6393,37817.0
2015-07-23 13:40:00,44.43,44.49,44.43,44.48,40170.0,34.6393,34.686,34.6393,34.6783,40170.0
2015-07-23 13:50:00,44.47,44.51,44.43,44.49,45385.0,34.6705,34.7016,34.6393,34.686,45385.0
2015-07-23 14:00:00,44.5,44.5,44.46,44.46,20470.0,34.6938,34.6938,34.6627,34.6627,20470.0
2015-07-23 14:10:00,44.47,44.53,44.44,44.51,31143.0,34.6705,34.7172,34.6471,34.7016,31143.0
2015-07-23 14:20:00,44.52,44.54,44.41,44.44,59607.0,34.7094,34.725,34.6237,34.6471,59607.0
2015-07-23 14:30:00,44.44,44.48,44.43,44.47,19581.0,34.6471,34.6783,34.6393,34.6705,19581.0
2015-07-23 14:40:00,44.47,44.48,44.41,44.41,40185.0,34.6705,34.6783,34.6237,34.6237,40185.0
2015-07-23 14:50:00,44.41,44.41,44.35,44.41,82315.0,34.6237,34.6237,34.5769,34.6237,82315.0
2015-07-23 15:00:00,44.4,44.42,44.33,44.34,80357.0,34.6159,34.6315,34.5613,34.5691,80357.0
2015-07-23 15:10:00,44.34,44.36,44.3,44.31,68619.0,34.5691,34.5847,34.5379,34.5457,68619.0
2015-07-23 15:20:00,44.31,44.35,44.26,44.35,58750.0,34.5457,34.5769,34.5067,34.5769,58750.0
2015-07-23 15:30:00,44.34,44.38,44.31,44.38,68319.0,34.5691,34.6003,34.5457,34.6003,68319.0
2015-07-23 15:40:00,44.38,44.42,44.34,44.38,119080.0,34.6003,34.6315,34.5691,34.6003,119080.0
2015-07-23 15:50:00,44.38,44.38,44.3,44.33,160043.0,34.6003,34.6003,34.5379,34.5613,160043.0
2015-07-24 09:30:00,44.41,44.41,43.99,44.1,171630.0,34.6237,34.6237,34.2962,34.382,171630.0
2015-07-24 09:40:00,44.16,44.21,44.11,44.2,65443.0,34.4288,34.4677,34.3898,34.46,65443.0
2015-07-24 09:50:00,44.2,44.31,44.19,44.29,74826.0,34.46,34.5457,34.4522,34.5301,74826.0
2015-07-24 10:00:00,44.3,44.3,44.21,44.27,126044.0,34.5379,34.5379,34.4677,34.5145,126044.0
2015-07-24 10:10:00,44.27,44.27,44.1,44.17,40107.0,34.5145,34.5145,34.382,34.4366,40107.0
2015-07-24 10:20:00,44.17,44.19,44.07,44.18,56275.0,34.4366,34.4522,34.3586,34.4444,56275.0
2015-07-24 10:30:00,44.19,44.19,44.11,44.14,84548.0,34.4522,34.4522,34.3898,34.4132,84548.0
2015-07-24 10:40:00,44.14,44.15,44.09,44.14,24592.0,34.4132,34.421,34.3742,34.4132,24592.0
2015-07-24 10:50:00,44.15,44.2,44.11,44.13,70539.0,34.421,34.46,34.3898,34.4054,70539.0
2015-07-24 11:00:00,44.13,44.22,44.12,44.22,21271.0,34.4054,34.4755,34.3976,34.4755,21271.0
2015-07-24 11:10:00,44.23,44.26,44.2,44.23,118498.0,34.4833,34.5067,34.46,34.4833,118498.0
2015-07-24 11:20:00,44.23,44.23,44.13,44.13,184368.0,34.4833,34.4833,34.4054,34.4054,184368.0
2015-07-24 11:30:00,44.14,44.15,44.09,44.15,191720.0,34.4132,34.421,34.3742,34.421,191720.0
2015-07-24 11:40:00,44.15,44.18,44.08,44.09,117045.0,34.421,34.4444,34.3664,34.3742,117045.0
2015-07-24 11:50:00,44.09,44.1,44.05,44.06,36797.0,34.3742,34.382,34.343,34.3508,36797.0
2015-07-24 12:00:00,44.06,44.07,44.02,44.04,64055.0,34.3508,34.3586,34.3196,34.3352,64055.0
2015-07-24 12:10:00,44.04,44.09,44.02,44.09,25299.0,34.3352,34.3742,34.3196,34.3742,25299.0
2015-07-24 12:20:00,44.08,44.1,44.05,44.09,25752.0,34.3664,34.382,34.343,34.3742,25752.0
2015-07-24 12:30:00,44.09,44.16,44.09,44.09,64992.0,34.3742,34.4288,34.3742,34.3742,64992.0
2015-07-24 12:40:00,44.08,44.09,44.04,44.05,23841.0,34.3664,34.3742,34.3352,34.343,23841.0
2015-07-24 12:50:00,44.04,44.06,44.01,44.02,52945.0,34.3352,34.3508,34.3118,34.3196,52945.0
2015-07-24 13:00:00,44.01,44.06,43.98,44.0,137568.0,34.3118,34.3508,34.2884,34.304,137568.0
2015-07-24 13:10:00,43.99,44.0,43.91,43.94,51377.0,34.2962,34.304,34.2339,34.2572,51377.0
2015-07-24 13:20:00,43.93,44.01,43.89,43.98,28231.0,34.2495,34.3118,34.2183,34.2884,28231.0
2015-07-24 13:30:00,43.98,43.98,43.9,43.9,35493.0,34.2884,34.2884,34.2261,34.2261,35493.0
2015-07-24 13:40:00,43.9,43.91,43.8,43.81,72214.0,34.2261,34.2339,34.1481,34.1559,72214.0
2015-07-24 13:50:00,43.81,43.89,43.8,43.89,23215.0,34.1559,34.2183,34.1481,34.2183,23215.0
2015-07-24 14:00:00,43.87,43.91,43.82,43.89,63958.0,34.2027,34.2339,34.1637,34.2183,63958.0
2015-07-24 14:10:00,43.89,43.92,43.8,43.84,111388.0,34.2183,34.2417,34.1481,34.1793,111388.0
2015-07-24 14:20:00,43.83,43.85,43.74,43.81,1110553.0,34.1715,34.1871,34.1013,34.1559,1110553.0
2015-07-24 14:30:00,43.8,43.83,43.74,43.79,124890.0,34.1481,34.1715,34.1013,34.1403,124890.0
2015-07-24 14:40:00,43.78,43.85,43.78,43.81,59938.0,34.1325,34.1871,34.1325,34.1559,59938.0
2015-07-24 14:50:00,43.79,43.9,43.75,43.9,97720.0,34.1403,34.2261,34.1091,34.2261,97720.0
2015-07-24 15:00:00,43.89,43.94,43.86,43.93,68596.0,34.2183,34.2572,34.1949,34.2495,68596.0
2015-07-24 15:10:00,43.92,43.95,43.88,43.93,92889.0,34.2417,34.265,34.2105,34.2495,92889.0
2015-07-24 15:20:00,43.92,43.95,43.85,43.86,69986.0,34.2417,34.265,34.1871,34.1949,69986.0
2015-07-24 15:30:00,43.85,43.87,43.81,43.81,80499.0,34.1871,34.2027,34.1559,34.1559,80499.0
2015-07-24 15:40:00,43.81,43.87,43.8,43.83,114228.0,34.1559,34.2027,34.1481,34.1715,114228.0
2015-07-24 15:50:00,43.83,43.87,43.79,43.8,284598.0,34.1715,34.2027,34.1403,34.1481,284598.0
2015-07-27 09:30:00,43.41,43.46,43.09,43.21,426083.0,33.844,33.883,33.5946,33.6881,426083.0
2015-07-27 09:40:00,43.22,43.38,43.18,43.37,391967.0,33.6959,33.8207,33.6647,33.8129,391967.0
2015-07-27 09:50:00,43.37,43.51,43.37,43.48,234024.0,33.8129,33.922,33.8129,33.8986,234024.0
2015-07-27 10:00:00,43.47,43.47,43.38,43.4,313048.0,33.8908,33.8908,33.8207,33.8362,313048.0
2015-07-27 10:10:00,43.4,43.54,43.4,43.54,212271.0,33.8362,33.9454,33.8362,33.9454,212271.0
2015-07-27 10:20:00,43.54,43.54,43.42,43.43,209354.0,33.9454,33.9454,33.8518,33.8596,209354.0
2015-07-27 10:30:00,43.44,43.55,43.43,43.55,31910.0,33.8674,33.9532,33.8596,33.9532,31910.0
2015-07-27 10:40:00,43.56,43.61,43.51,43.53,43662.0,33.961,34.0,33.922,33.9376,43662.0
2015-07-27 10:50:00,43.53,43.54,43.46,43.48,29364.0,33.9376,33.9454,33.883,33.8986,29364.0
2015-07-27 11:00:00,43.47,43.55,43.41,43.51,60278.0,33.8908,33.9532,33.844,33.922,60278.0
2015-07-27 11:10:00,43.5,43.5,43.39,43.43,45675.0,33.9142,33.9142,33.8284,33.8596,45675.0
2015-07-27 11:20:00,43.43,43.49,43.38,43.41,27921.0,33.8596,33.9064,33.8207,33.844,27921.0
2015-07-27 11:30:00,43.41,43.43,43.32,43.33,60030.0,33.844,33.8596,33.7739,33.7817,60030.0
2015-07-27 11:40:00,43.32,43.37,43.3,43.34,32932.0,33.7739,33.8129,33.7583,33.7895,32932.0
2015-07-27 11:50:00,43.32,43.42,43.3,43.41,44559.0,33.7739,33.8518,33.7583,33.844,44559.0
2015-07-27 12:00:00,43.42,43.43,43.36,43.37,30890.0,33.8518,33.8596,33.8051,33.8129,30890.0
2015-07-27 12:10:00,43.38,43.38,43.33,43.38,40044.0,33.8207,33.8207,33.7817,33.8207,40044.0
2015-07-27 12:20:00,43.37,43.41,43.34,43.36,39611.0,33.8129,33.844,33.7895,33.8051,39611.0
2015-07-27 12:30:00,43.37,43.41,43.37,43.39,21905.0,33.8129,33.844,33.8129,33.8284,21905.0
2015-07-27 12:40:00,43.39,43.41,43.35,43.38,20026.0,33.8284,33.844,33.7973,33.8207,20026.0
2015-07-27 12:50:00,43.37,43.37,43.33,43.34,19510.0,33.8129,33.8129,33.7817,33.7895,19510.0
2015-07-27 13:00:00,43.33,43.42,43.33,43.4,29314.0,33.7817,33.8518,33.7817,33.8362,29314.0
2015-07-27 13:10:00,43.39,43.4,43.35,43.38,22324.0,33.8284,33.8362,33.7973,33.8207,22324.0
2015-07-27 13:20:00,43.38,43.39,43.35,43.36,23063.0,33.8207,33.8284,33.7973,33.8051,23063.0
2015-07-27 13:30:00,43.36,43.39,43.28,43.3,339823.0,33.8051,33.8284,33.7427,33.7583,339823.0
2015-07-27 13:40:00,43.31,43.31,43.25,43.3,44208.0,33.7661,33.7661,33.7193,33.7583,44208.0
2015-07-27 13:50:00,43.3,43.32,43.29,43.29,70370.0,33.7583,33.7739,33.7505,33.7505,70370.0
2015-07-27 14:00:00,43.3,43.32,43.26,43.28,69941.0,33.7583,33.7739,33.7271,33.7427,69941.0
2015-07-27 14:10:00,43.27,43.34,43.27,43.33,68231.0,33.7349,33.7895,33.7349,33.7817,68231.0
2015-07-27 14:20:00,43.34,43.34,43.28,43.31,47224.0,33.7895,33.7895,33.7427,33.7661,47224.0
2015-07-27 14:30:00,43.32,43.4,43.28,43.4,29861.0,33.7739,33.8362,33.7427,33.8362,29861.0
2015-07-27 14:40:00,43.4,43.42,43.38,43.4,44124.0,33.8362,33.8518,33.8207,33.8362,44124.0
2015-07-27 14:50:00,43.41,43.45,43.39,43.45,57650.0,33.844,33.8752,33.8284,33.8752,57650.0
2015-07-27 15:00:00,43.44,43.44,43.38,43.38,107214.0,33.8674,33.8674,33.8207,33.8207,107214.0
2015-07-27 15:10:00,43.38,43.42,43.38,43.4,55337.0,33.8207,33.8518,33.8207,33.8362,55337.0
2015-07-27 15:20:00,43.39,43.43,43.39,43.4,98531.0,33.8284,33.8596,33.8284,33.8362,98531.0
2015-07-27 15:30:00,43.4,43.4,43.34,43.37,122389.0,33.8362,33.8362,33.7895,33.8129,122389.0
2015-07-27 15:40:00,43.37,43.39,43.34,43.36,194295.0,33.8129,33.8284,33.7895,33.8051,194295.0
2015-07-27 15:50:00,43.37,43.45,43.35,43.43,343241.0,33.8129,33.8752,33.7973,33.8596,343241.0
2015-07-28 09:30:00,43.68,43.74,43.36,43.42,79087.0,34.0545,34.1013,33.8051,33.8518,79087.0
2015-07-28 09:40:00,43.41,43.44,43.24,43.25,266278.0,33.844,33.8674,33.7115,33.7193,266278.0
2015-07-28 09:50:00,43.26,43.4,43.16,43.39,177667.0,33.7271,33.8362,33.6491,33.8284,177667.0
2015-07-28 10:00:00,43.38,43.38,43.13,43.19,130317.0,33.8207,33.8207,33.6257,33.6725,130317.0
2015-07-28 10:10:00,43.19,43.27,43.15,43.15,103360.0,33.6725,33.7349,33.6413,33.6413,103360.0
2015-07-28 10:20:00,43.14,43.21,43.07,43.17,91239.0,33.6335,33.6881,33.579,33.6569,91239.0
2015-07-28 10:30:00,43.17,43.24,43.13,43.22,45747.0,33.6569,33.7115,33.6257,33.6959,45747.0
2015-07-28 10:40:00,43.22,43.28,43.21,43.26,132982.0,33.6959,33.7427,33.6881,33.7271,132982.0
2015-07-28 10:50:00,43.26,43.34,43.26,43.26,49521.0,33.7271,33.7895,33.7271,33.7271,49521.0
2015-07-28 11:00:00,43.26,43.42,43.25,43.41,56663.0,33.7271,33.8518,33.7193,33.844,56663.0
2015-07-28 11:10:00,43.4,43.44,43.39,43.42,34509.0,33.8362,33.8674,33.8284,33.8518,34509.0
2015-07-28 11:20:00,43.41,43.45,43.38,43.45,54548.0,33.844,33.8752,33.8207,33.8752,54548.0
2015-07-28 11:30:00,43.45,43.46,43.41,43.44,37553.0,33.8752,33.883,33.844,33.8674,37553.0
2015-07-28 11:40:00,43.44,43.47,43.43,43.46,26301.0,33.8674,33.8908,33.8596,33.883,26301.0
2015-07-28 11:50:00,43.46,43.49,43.42,43.45,39518.0,33.883,33.9064,33.8518,33.8752,39518.0
2015-07-28 12:00:00,43.46,43.52,43.46,43.5,21092.0,33.883,33.9298,33.883,33.9142,21092.0
2015-07-28 12:10:00,43.49,43.54,43.47,43.5,30120.0,33.9064,33.9454,33.8908,33.9142,30120.0
2015-07-28 12:20:00,43.51,43.55,43.49,43.52,23092.0,33.922,33.9532,33.9064,33.9298,23092.0
2015-07-28 12:30:00,43.52,43.53,43.42,43.42,36181.0,33.9298,33.9376,33.8518,33.8518,36181.0
2015-07-28 12:40:00,43.41,43.46,43.38,43.44,55422.0,33.844,33.883,33.8207,33.8674,55422.0
2015-07-28 12:50:00,43.44,43.46,43.41,43.42,36876.0,33.8674,33.883,33.844,33.8518,36876.0
2015-07-28 13:00:00,43.42,43.42,43.36,43.4,31541.0,33.8518,33.8518,33.8051,33.8362,31541.0
2015-07-28 13:10:00,43.39,43.42,43.36,43.37,32142.0,33.8284,33.8518,33.8051,33.8129,32142.0
2015-07-28 13:20:00,43.37,43.42,43.35,43.41,49420.0,33.8129,33.8518,33.7973,33.844,49420.0
2015-07-28 13:30:00,43.41,43.42,43.37,43.37,41213.0,33.844,33.8518,33.8129,33.8129,41213.0
2015-07-28 13:40:00,43.38,43.4,43.35,43.37,68717.0,33.8207,33.8362,33.7973,33.8129,68717.0
2015-07-28 13:50:00,43.38,43.39,43.37,43.39,44669.0,33.8207,33.8284,33.8129,33.8284,44669.0
2015-07-28 14:00:00,43.38,43.49,43.38,43.48,402202.0,33.8207,33.9064,33.8207,33.8986,402202.0
2015-07-28 14:10:00,43.48,43.49,43.44,43.45,56413.0,33.8986,33.9064,33.8674,33.8752,56413.0
2015-07-28 14:20:00,43.44,43.45,43.42,43.44,204051.0,33.8674,33.8752,33.8518,33.8674,204051.0
2015-07-28 14:30:00,43.44,43.45,43.38,43.42,238085.0,33.8674,33.8752,33.8207,33.8518,238085.0
2015-07-28 14:40:00,43.42,43.44,43.35,43.39,182152.0,33.8518,33.8674,33.7973,33.8284,182152.0
2015-07-28 14:50:00,43.38,43.43,43.38,43.43,37114.0,33.8207,33.8596,33.8207,33.8596,37114.0
2015-07-28 15:00:00,43.43,43.43,43.38,43.4,76457.0,33.8596,33.8596,33.8207,33.8362,76457.0
2015-07-28 15:10:00,43.41,43.43,43.37,43.43,54263.0,33.844,33.8596,33.8129,33.8596,54263.0
2015-07-28 15:20:00,43.43,43.44,43.4,43.43,43350.0,33.8596,33.8674,33.8362,33.8596,43350.0
2015-07-28 15:30:00,43.43,43.46,43.41,43.44,62137.0,33.8596,33.883,33.844,33.8674,62137.0
2015-07-28 15:40:00,43.44,43.48,43.43,43.43,95721.0,33.8674,33.8986,33.8596,33.8596,95721.0
2015-07-28 15:50:00,43.43,43.48,43.42,43.46,360344.0,33.8596,33.8986,33.8518,33.883,360344.0
2015-07-29 09:30:00,43.66,43.66,43.42,43.51,466083.0,34.0389,34.0389,33.8518,33.922,466083.0
2015-07-29 09:40:00,43.52,43.53,43.25,43.29,454459.0,33.9298,33.9376,33.7193,33.7505,454459.0
2015-07-29 09:50:00,43.3,43.35,43.24,43.31,108757.0,33.7583,33.7973,33.7115,33.7661,108757.0
2015-07-29 10:00:00,43.3,43.37,43.27,43.37,97658.0,33.7583,33.8129,33.7349,33.8129,97658.0
2015-07-29 10:10:00,43.37,43.38,43.3,43.34,110184.0,33.8129,33.8207,33.7583,33.7895,110184.0
2015-07-29 10:20:00,43.34,43.41,43.34,43.37,67933.0,33.7895,33.844,33.7895,33.8129,67933.0
2015-07-29 10:30:00,43.38,43.45,43.35,43.39,56051.0,33.8207,33.8752,33.7973,33.8284,56051.0
2015-07-29 10:40:00,43.39,43.48,43.39,43.43,23180.0,33.8284,33.8986,33.8284,33.8596,23180.0
2015-07-29 10:50:00,43.44,43.44,43.35,43.36,162312.0,33.8674,33.8674,33.7973,33.8051,162312.0
2015-07-29 11:00:00,43.36,43.38,43.32,43.36,109192.0,33.8051,33.8207,33.7739,33.8051,109192.0
2015-07-29 11:10:00,43.36,43.5,43.36,43.49,136662.0,33.8051,33.9142,33.8051,33.9064,136662.0
2015-07-29 11:20:00,43.5,43.65,43.5,43.61,128804.0,33.9142,34.0312,33.9142,34.0,128804.0
2015-07-29 11:30:00,43.61,43.7,43.61,43.68,77085.0,34.0,34.0701,34.0,34.0545,77085.0
2015-07-29 11:40:00,43.69,43.7,43.62,43.64,73922.0,34.0623,34.0701,34.0078,34.0234,73922.0
2015-07-29 11:50:00,43.63,43.63,43.58,43.62,49594.0,34.0156,34.0156,33.9766,34.0078,49594.0
2015-07-29 12:00:00,43.61,43.68,43.6,43.62,90385.0,34.0,34.0545,33.9922,34.0078,90385.0
2015-07-29 12:10:00,43.62,43.72,43.61,43.72,209479.0,34.0078,34.0857,34.0,34.0857,209479.0
2015-07-29 12:20:00,43.71,43.72,43.64,43.69,56183.0,34.0779,34.0857,34.0234,34.0623,56183.0
2015-07-29 12:30:00,43.68,43.69,43.62,43.66,108541.0,34.0545,34.0623,34.0078,34.0389,108541.0
2015-07-29 12:40:00,43.66,43.66,43.51,43.51,1617008.0,34.0389,34.0389,33.922,33.922,1617008.0
2015-07-29 12:50:00,43.51,43.52,43.47,43.48,489685.0,33.922,33.9298,33.8908,33.8986,489685.0
2015-07-29 13:00:00,43.47,43.54,43.47,43.51,387947.0,33.8908,33.9454,33.8908,33.922,387947.0
2015-07-29 13:10:00,43.51,43.52,43.47,43.5,292270.0,33.922,33.9298,33.8908,33.9142,292270.0
2015-07-29 13:20:00,43.5,43.5,43.42,43.42,277763.0,33.9142,33.9142,33.8518,33.8518,277763.0
2015-07-29 13:30:00,43.42,43.44,43.41,43.44,307106.0,33.8518,33.8674,33.844,33.8674,307106.0
2015-07-29 13:40:00,43.44,43.53,43.44,43.46,378701.0,33.8674,33.9376,33.8674,33.883,378701.0
2015-07-29 13:50:00,43.46,43.53,43.43,43.49,304068.0,33.883,33.9376,33.8596,33.9064,304068.0
2015-07-29 14:00:00,43.49,43.54,43.34,43.43,145923.0,33.9064,33.9454,33.7895,33.8596,145923.0
2015-07-29 14:10:00,43.41,43.54,43.4,43.51,206037.0,33.844,33.9454,33.8362,33.922,206037.0
2015-07-29 14:20:00,43.51,43.52,43.45,43.49,71632.0,33.922,33.9298,33.8752,33.9064,71632.0
2015-07-29 14:30:00,43.49,43.57,43.49,43.55,57702.0,33.9064,33.9688,33.9064,33.9532,57702.0
2015-07-29 14:40:00,43.55,43.6,43.54,43.58,104220.0,33.9532,33.9922,33.9454,33.9766,104220.0
2015-07-29 14:50:00,43.58,43.65,43.57,43.62,80117.0,33.9766,34.0312,33.9688,34.0078,80117.0
2015-07-29 15:00:00,43.61,43.61,43.55,43.57,71519.0,34.0,34.0,33.9532,33.9688,71519.0
2015-07-29 15:10:00,43.58,43.63,43.57,43.58,158990.0,33.9766,34.0156,33.9688,33.9766,158990.0
2015-07-29 15:20:00,43.57,43.64,43.56,43.6,123028.0,33.9688,34.0234,33.961,33.9922,123028.0
2015-07-29 15:30:00,43.6,43.61,43.54,43.61,108894.0,33.9922,34.0,33.9454,34.0,108894.0
2015-07-29 15:40:00,43.62,43.66,43.61,43.64,222118.0,34.0078,34.0389,34.0,34.0234,222118.0
2015-07-29 15:50:00,43.63,43.64,43.57,43.59,286113.0,34.0156,34.0234,33.9688,33.9844,286113.0
2015-07-30 09:30:00,43.59,43.66,43.45,43.52,102505.0,33.9844,34.0389,33.8752,33.9298,102505.0
2015-07-30 09:40:00,43.5,43.53,43.32,43.38,205177.0,33.9142,33.9376,33.7739,33.8207,205177.0
2015-07-30 09:50:00,43.36,43.44,43.34,43.39,54360.0,33.8051,33.8674,33.7895,33.8284,54360.0
2015-07-30 10:00:00,43.39,43.44,43.35,43.38,43906.0,33.8284,33.8674,33.7973,33.8207,43906.0
2015-07-30 10:10:00,43.38,43.52,43.36,43.48,59821.0,33.8207,33.9298,33.8051,33.8986,59821.0
2015-07-30 10:20:00,43.49,43.6,43.49,43.59,31560.0,33.9064,33.9922,33.9064,33.9844,31560.0
2015-07-30 10:30:00,43.59,43.65,43.53,43.57,130065.0,33.9844,34.0312,33.9376,33.9688,130065.0
2015-07-30 10:40:00,43.56,43.67,43.54,43.63,45096.0,33.961,34.0467,33.9454,34.0156,45096.0
2015-07-30 10:50:00,43.62,43.67,43.54,43.56,41166.0,34.0078,34.0467,33.9454,33.961,41166.0
2015-07-30 11:00:00,43.55,43.59,43.45,43.5,41339.0,33.9532,33.9844,33.8752,33.9142,41339.0
2015-07-30 11:10:00,43.51,43.66,43.51,43.63,49613.0,33.922,34.0389,33.922,34.0156,49613.0
2015-07-30 11:20:00,43.62,43.73,43.62,43.7,76059.0,34.0078,34.0935,34.0078,34.0701,76059.0
2015-07-30 11:30:00,43.7,43.76,43.69,43.72,39638.0,34.0701,34.1169,34.0623,34.0857,39638.0
2015-07-30 11:40:00,43.72,43.78,43.72,43.74,41925.0,34.0857,34.1325,34.0857,34.1013,41925.0
2015-07-30 11:50:00,43.74,43.77,43.65,43.69,34055.0,34.1013,34.1247,34.0312,34.0623,34055.0
2015-07-30 12:00:00,43.69,43.73,43.68,43.72,21258.0,34.0623,34.0935,34.0545,34.0857,21258.0
2015-07-30 12:10:00,43.72,43.72,43.62,43.63,38983.0,34.0857,34.0857,34.0078,34.0156,38983.0
2015-07-30 12:20:00,43.62,43.62,43.57,43.58,13969.0,34.0078,34.0078,33.9688,33.9766,13969.0
2015-07-30 12:30:00,43.58,43.59,43.53,43.58,53313.0,33.9766,33.9844,33.9376,33.9766,53313.0
2015-07-30 12:40:00,43.57,43.61,43.56,43.61,23956.0,33.9688,34.0,33.961,34.0,23956.0
2015-07-30 12:50:00,43.6,43.65,43.59,43.64,51011.0,33.9922,34.0312,33.9844,34.0234,51011.0
2015-07-30 13:00:00,43.64,43.66,43.59,43.6,23986.0,34.0234,34.0389,33.9844,33.9922,23986.0
2015-07-30 13:10:00,43.6,43.63,43.59,43.63,13642.0,33.9922,34.0156,33.9844,34.0156,13642.0
2015-07-30 13:20:00,43.62,43.63,43.56,43.61,28152.0,34.0078,34.0156,33.961,34.0,28152.0
2015-07-30 13:30:00,43.61,43.64,43.54,43.55,37961.0,34.0,34.0234,33.9454,33.9532,37961.0
2015-07-30 13:40:00,43.54,43.58,43.53,43.55,33093.0,33.9454,33.9766,33.9376,33.9532,33093.0
2015-07-30 13:50:00,43.55,43.59,43.55,43.57,9701.0,33.9532,33.9844,33.9532,33.9688,9701.0
2015-07-30 14:00:00,43.57,43.64,43.55,43.55,31632.0,33.9688,34.0234,33.9532,33.9532,31632.0
2015-07-30 14:10:00,43.58,43.58,43.53,43.54,7344.0,33.9766,33.9766,33.9376,33.9454,7344.0
2015-07-30 14:20:00,43.54,43.59,43.54,43.57,16011.0,33.9454,33.9844,33.9454,33.9688,16011.0
2015-07-30 14:30:00,43.58,43.61,43.57,43.61,20921.0,33.9766,34.0,33.9688,34.0,20921.0
2015-07-30 14:40:00,43.61,43.67,43.6,43.65,42096.0,34.0,34.0467,33.9922,34.0312,42096.0
2015-07-30 14:50:00,43.65,43.66,43.64,43.65,8403.0,34.0312,34.0389,34.0234,34.0312,8403.0
2015-07-30 15:00:00,43.66,43.69,43.62,43.65,59008.0,34.0389,34.0623,34.0078,34.0312,59008.0
2015-07-30 15:10:00,43.66,43.67,43.63,43.65,15752.0,34.0389,34.0467,34.0156,34.0312,15752.0
2015-07-30 15:20:00,43.65,43.67,43.63,43.66,20029.0,34.0312,34.0467,34.0156,34.0389,20029.0
2015-07-30 15:30:00,43.66,43.67,43.58,43.61,40048.0,34.0389,34.0467,33.9766,34.0,40048.0
2015-07-30 15:40:00,43.61,43.63,43.6,43.62,20409.0,34.0,34.0156,33.9922,34.0078,20409.0
2015-07-30 15:50:00,43.62,43.71,43.62,43.7,128484.0,34.0078,34.0779,34.0078,34.0701,128484.0
2015-07-31 09:30:00,43.59,43.71,43.33,43.36,264802.0,33.9844,34.0779,33.7817,33.8051,264802.0
2015-07-31 09:40:00,43.33,43.48,43.31,43.44,115724.0,33.7817,33.8986,33.7661,33.8674,115724.0
2015-07-31 09:50:00,43.43,43.6,43.42,43.59,152290.0,33.8596,33.9922,33.8518,33.9844,152290.0
2015-07-31 10:00:00,43.58,43.67,43.58,43.64,65475.0,33.9766,34.0467,33.9766,34.0234,65475.0
2015-07-31 10:10:00,43.64,43.65,43.54,43.58,148995.0,34.0234,34.0312,33.9454,33.9766,148995.0
2015-07-31 10:20:00,43.57,43.63,43.53,43.57,160504.0,33.9688,34.0156,33.9376,33.9688,160504.0
2015-07-31 10:30:00,43.57,43.69,43.53,43.66,77254.0,33.9688,34.0623,33.9376,34.0389,77254.0
2015-07-31 10:40:00,43.65,43.78,43.64,43.76,80099.0,34.0312,34.1325,34.0234,34.1169,80099.0
2015-07-31 10:50:00,43.75,43.78,43.72,43.73,66287.0,34.1091,34.1325,34.0857,34.0935,66287.0
2015-07-31 11:00:00,43.74,43.76,43.69,43.71,87943.0,34.1013,34.1169,34.0623,34.0779,87943.0
2015-07-31 11:10:00,43.71,43.72,43.66,43.7,46366.0,34.0779,34.0857,34.0389,34.0701,46366.0
2015-07-31 11:20:00,43.7,43.76,43.68,43.76,70052.0,34.0701,34.1169,34.0545,34.1169,70052.0
2015-07-31 11:30:00,43.76,43.77,43.73,43.74,24564.0,34.1169,34.1247,34.0935,34.1013,24564.0
2015-07-31 11:40:00,43.74,43.75,43.68,43.7,31490.0,34.1013,34.1091,34.0545,34.0701,31490.0
2015-07-31 11:50:00,43.69,43.7,43.65,43.66,39779.0,34.0623,34.0701,34.0312,34.0389,39779.0
2015-07-31 12:00:00,43.67,43.68,43.66,43.68,10914.0,34.0467,34.0545,34.0389,34.0545,10914.0
2015-07-31 12:10:00,43.7,43.71,43.68,43.68,11698.0,34.0701,34.0779,34.0545,34.0545,11698.0
2015-07-31 12:20:00,43.69,43.71,43.66,43.7,35248.0,34.0623,34.0779,34.0389,34.0701,35248.0
2015-07-31 12:30:00,43.7,43.7,43.63,43.65,34015.0,34.0701,34.0701,34.0156,34.0312,34015.0
2015-07-31 12:40:00,43.66,43.69,43.66,43.69,8100.0,34.0389,34.0623,34.0389,34.0623,8100.0
2015-07-31 12:50:00,43.68,43.72,43.68,43.7,47794.0,34.0545,34.0857,34.0545,34.0701,47794.0
2015-07-31 13:00:00,43.7,43.74,43.69,43.74,33135.0,34.0701,34.1013,34.0623,34.1013,33135.0
2015-07-31 13:10:00,43.73,43.75,43.72,43.73,35827.0,34.0935,34.1091,34.0857,34.0935,35827.0
2015-07-31 13:20:00,43.74,43.76,43.71,43.71,6255.0,34.1013,34.1169,34.0779,34.0779,6255.0
2015-07-31 13:30:00,43.71,43.72,43.68,43.68,29451.0,34.0779,34.0857,34.0545,34.0545,29451.0
2015-07-31 13:40:00,43.68,43.72,43.67,43.68,45304.0,34.0545,34.0857,34.0467,34.0545,45304.0
2015-07-31 13:50:00,43.68,43.69,43.64,43.64,18145.0,34.0545,34.0623,34.0234,34.0234,18145.0
2015-07-31 14:00:00,43.65,43.72,43.65,43.71,31070.0,34.0312,34.0857,34.0312,34.0779,31070.0
2015-07-31 14:10:00,43.72,43.73,43.71,43.72,14496.0,34.0857,34.0935,34.0779,34.0857,14496.0
2015-07-31 14:20:00,43.72,43.72,43.63,43.68,27249.0,34.0857,34.0857,34.0156,34.0545,27249.0
2015-07-31 14:30:00,43.67,43.69,43.61,43.62,55816.0,34.0467,34.0623,34.0,34.0078,55816.0
2015-07-31 14:40:00,43.62,43.66,43.6,43.64,46387.0,34.0078,34.0389,33.9922,34.0234,46387.0
2015-07-31 14:50:00,43.64,43.67,43.62,43.63,46937.0,34.0234,34.0467,34.0078,34.0156,46937.0
2015-07-31 15:00:00,43.64,43.68,43.59,43.59,24548.0,34.0234,34.0545,33.9844,33.9844,24548.0
2015-07-31 15:10:00,43.59,43.59,43.51,43.53,53880.0,33.9844,33.9844,33.922,33.9376,53880.0
2015-07-31 15:20:00,43.53,43.55,43.48,43.49,59672.0,33.9376,33.9532,33.8986,33.9064,59672.0
2015-07-31 15:30:00,43.49,43.52,43.46,43.49,86888.0,33.9064,33.9298,33.883,33.9064,86888.0
2015-07-31 15:40:00,43.49,43.53,43.47,43.52,66418.0,33.9064,33.9376,33.8908,33.9298,66418.0
2015-07-31 15:50:00,43.52,43.64,43.52,43.62,866304.0,33.9298,34.0234,33.9298,34.0078,866304.0
2015-08-03 09:30:00,43.68,43.8,43.62,43.67,200052.0,34.0545,34.1481,34.0078,34.0467,200052.0
2015-08-03 09:40:00,43.65,43.65,43.44,43.48,227188.0,34.0312,34.0312,33.8674,33.8986,227188.0
2015-08-03 09:50:00,43.47,43.53,43.42,43.48,321490.0,33.8908,33.9376,33.8518,33.8986,321490.0
2015-08-03 10:00:00,43.48,43.53,43.47,43.48,90743.0,33.8986,33.9376,33.8908,33.8986,90743.0
2015-08-03 10:10:00,43.48,43.59,43.48,43.5,49372.0,33.8986,33.9844,33.8986,33.9142,49372.0
2015-08-03 10:20:00,43.5,43.52,43.36,43.49,69057.0,33.9142,33.9298,33.8051,33.9064,69057.0
2015-08-03 10:30:00,43.49,43.49,43.37,43.42,71814.0,33.9064,33.9064,33.8129,33.8518,71814.0
2015-08-03 10:40:00,43.41,43.49,43.33,43.48,71910.0,33.844,33.9064,33.7817,33.8986,71910.0
2015-08-03 10:50:00,43.48,43.52,43.4,43.45,40244.0,33.8986,33.9298,33.8362,33.8752,40244.0
2015-08-03 11:00:00,43.46,43.52,43.44,43.52,41963.0,33.883,33.9298,33.8674,33.9298,41963.0
2015-08-03 11:10:00,43.52,43.56,43.48,43.52,79410.0,33.9298,33.961,33.8986,33.9298,79410.0
2015-08-03 11:20:00,43.53,43.61,43.53,43.59,113334.0,33.9376,34.0,33.9376,33.9844,113334.0
2015-08-03 11:30:00,43.6,43.66,43.58,43.6,66043.0,33.9922,34.0389,33.9766,33.9922,66043.0
2015-08-03 11:40:00,43.61,43.62,43.56,43.56,82279.0,34.0,34.0078,33.961,33.961,82279.0
2015-08-03 11:50:00,43.56,43.56,43.5,43.52,65733.0,33.961,33.961,33.9142,33.9298,65733.0
2015-08-03 12:00:00,43.53,43.55,43.46,43.5,105409.0,33.9376,33.9532,33.883,33.9142,105409.0
2015-08-03 12:10:00,43.5,43.54,43.45,43.46,108754.0,33.9142,33.9454,33.8752,33.883,108754.0
2015-08-03 12:20:00,43.46,43.48,43.43,43.43,117461.0,33.883,33.8986,33.8596,33.8596,117461.0
2015-08-03 12:30:00,43.43,43.44,43.34,43.36,73863.0,33.8596,33.8674,33.7895,33.8051,73863.0
2015-08-03 12:40:00,43.36,43.39,43.29,43.3,100247.0,33.8051,33.8284,33.7505,33.7583,100247.0
2015-08-03 12:50:00,43.3,43.31,43.24,43.26,178282.0,33.7583,33.7661,33.7115,33.7271,178282.0
2015-08-03 13:00:00,43.26,43.27,43.21,43.21,147801.0,33.7271,33.7349,33.6881,33.6881,147801.0
2015-08-03 13:10:00,43.22,43.25,43.21,43.25,50223.0,33.6959,33.7193,33.6881,33.7193,50223.0
2015-08-03 13:20:00,43.25,43.31,43.24,43.3,297960.0,33.7193,33.7661,33.7115,33.7583,297960.0
2015-08-03 13:30:00,43.3,43.31,43.28,43.29,135660.0,33.7583,33.7661,33.7427,33.7505,135660.0
2015-08-03 13:40:00,43.29,43.38,43.28,43.38,67090.0,33.7505,33.8207,33.7427,33.8207,67090.0
2015-08-03 13:50:00,43.38,43.38,43.3,43.32,69955.0,33.8207,33.8207,33.7583,33.7739,69955.0
2015-08-03 14:00:00,43.32,43.37,43.3,43.36,76415.0,33.7739,33.8129,33.7583,33.8051,76415.0
2015-08-03 14:10:00,43.36,43.37,43.29,43.29,573899.0,33.8051,33.8129,33.7505,33.7505,573899.0
2015-08-03 14:20:00,43.29,43.32,43.25,43.31,207668.0,33.7505,33.7739,33.7193,33.7661,207668.0
2015-08-03 14:30:00,43.31,43.37,43.3,43.37,200888.0,33.7661,33.8129,33.7583,33.8129,200888.0
2015-08-03 14:40:00,43.37,43.43,43.36,43.4,187686.0,33.8129,33.8596,33.8051,33.8362,187686.0
2015-08-03 14:50:00,43.4,43.42,43.38,43.41,155912.0,33.8362,33.8518,33.8207,33.844,155912.0
2015-08-03 15:00:00,43.41,43.44,43.39,43.43,138612.0,33.844,33.8674,33.8284,33.8596,138612.0
2015-08-03 15:10:00,43.44,43.51,43.43,43.51,258667.0,33.8674,33.922,33.8596,33.922,258667.0
2015-08-03 15:20:00,43.51,43.54,43.49,43.5,81380.0,33.922,33.9454,33.9064,33.9142,81380.0
2015-08-03 15:30:00,43.5,43.59,43.49,43.58,113147.0,33.9142,33.9844,33.9064,33.9766,113147.0
2015-08-03 15:40:00,43.58,43.65,43.56,43.58,355741.0,33.9766,34.0312,33.961,33.9766,355741.0
2015-08-03 15:50:00,43.57,43.64,43.57,43.63,262704.0,33.9688,34.0234,33.9688,34.0156,262704.0
2015-08-04 09:30:00,43.69,43.82,43.6,43.76,193065.0,34.0623,34.1637,33.9922,34.1169,193065.0
2015-08-04 09:40:00,43.76,43.98,43.76,43.97,206050.0,34.1169,34.2884,34.1169,34.2806,206050.0
2015-08-04 09:50:00,43.97,43.99,43.9,43.95,103660.0,34.2806,34.2962,34.2261,34.265,103660.0
2015-08-04 10:00:00,43.95,44.05,43.89,44.04,127764.0,34.265,34.343,34.2183,34.3352,127764.0
2015-08-04 10:10:00,44.04,44.12,43.99,44.01,112398.0,34.3352,34.3976,34.2962,34.3118,112398.0
2015-08-04 10:20:00,44.0,44.1,43.99,44.05,87500.0,34.304,34.382,34.2962,34.343,87500.0
2015-08-04 10:30:00,44.05,44.06,44.0,44.04,230951.0,34.343,34.3508,34.304,34.3352,230951.0
2015-08-04 10:40:00,44.04,44.09,44.0,44.05,146788.0,34.3352,34.3742,34.304,34.343,146788.0
2015-08-04 10:50:00,44.06,44.07,43.98,44.01,91243.0,34.3508,34.3586,34.2884,34.3118,91243.0
2015-08-04 11:00:00,44.01,44.11,43.99,44.05,147342.0,34.3118,34.3898,34.2962,34.343,147342.0
2015-08-04 11:10:00,44.05,44.12,44.04,44.09,243593.0,34.343,34.3976,34.3352,34.3742,243593.0
2015-08-04 11:20:00,44.09,44.09,44.01,44.03,31354.0,34.3742,34.3742,34.3118,34.3274,31354.0
2015-08-04 11:30:00,44.02,44.03,44.0,44.01,21490.0,34.3196,34.3274,34.304,34.3118,21490.0
2015-08-04 11:40:00,44.01,44.05,43.93,43.95,25213.0,34.3118,34.343,34.2495,34.265,25213.0
2015-08-04 11:50:00,43.94,43.95,43.87,43.91,43837.0,34.2572,34.265,34.2027,34.2339,43837.0
2015-08-04 12:00:00,43.91,43.97,43.91,43.96,30659.0,34.2339,34.2806,34.2339,34.2728,30659.0
2015-08-04 12:10:00,43.96,43.96,43.9,43.91,14423.0,34.2728,34.2728,34.2261,34.2339,14423.0
2015-08-04 12:20:00,43.92,43.92,43.89,43.89,14577.0,34.2417,34.2417,34.2183,34.2183,14577.0
2015-08-04 12:30:00,43.89,43.92,43.88,43.89,29959.0,34.2183,34.2417,34.2105,34.2183,29959.0
2015-08-04 12:40:00,43.89,43.89,43.78,43.81,50102.0,34.2183,34.2183,34.1325,34.1559,50102.0
2015-08-04 12:50:00,43.81,43.81,43.75,43.75,25174.0,34.1559,34.1559,34.1091,34.1091,25174.0
2015-08-04 13:00:00,43.75,43.78,43.73,43.78,38921.0,34.1091,34.1325,34.0935,34.1325,38921.0
2015-08-04 13:10:00,43.77,43.82,43.76,43.82,16999.0,34.1247,34.1637,34.1169,34.1637,16999.0
2015-08-04 13:20:00,43.82,43.83,43.77,43.77,21831.0,34.1637,34.1715,34.1247,34.1247,21831.0
2015-08-04 13:30:00,43.78,43.82,43.78,43.82,54177.0,34.1325,34.1637,34.1325,34.1637,54177.0
2015-08-04 13:40:00,43.82,43.85,43.78,43.78,228540.0,34.1637,34.1871,34.1325,34.1325,228540.0
2015-08-04 13:50:00,43.79,43.81,43.77,43.78,54416.0,34.1403,34.1559,34.1247,34.1325,54416.0
2015-08-04 14:00:00,43.77,43.81,43.74,43.76,94206.0,34.1247,34.1559,34.1013,34.1169,94206.0
2015-08-04 14:10:00,43.76,43.79,43.73,43.78,132410.0,34.1169,34.1403,34.0935,34.1325,132410.0
2015-08-04 14:20:00,43.79,43.79,43.75,43.79,61355.0,34.1403,34.1403,34.1091,34.1403,61355.0
2015-08-04 14:30:00,43.79,43.82,43.76,43.81,128836.0,34.1403,34.1637,34.1169,34.1559,128836.0
2015-08-04 14:40:00,43.81,43.84,43.78,43.81,116900.0,34.1559,34.1793,34.1325,34.1559,116900.0
2015-08-04 14:50:00,43.81,43.82,43.73,43.74,34126.0,34.1559,34.1637,34.0935,34.1013,34126.0
2015-08-04 15:00:00,43.73,43.79,43.73,43.78,43937.0,34.0935,34.1403,34.0935,34.1325,43937.0
2015-08-04 15:10:00,43.78,43.79,43.75,43.77,30322.0,34.1325,34.1403,34.1091,34.1247,30322.0
2015-08-04 15:20:00,43.77,43.8,43.74,43.75,44015.0,34.1247,34.1481,34.1013,34.1091,44015.0
2015-08-04 15:30:00,43.74,43.78,43.71,43.71,57723.0,34.1013,34.1325,34.0779,34.0779,57723.0
2015-08-04 15:40:00,43.72,43.73,43.69,43.72,77798.0,34.0857,34.0935,34.0623,34.0857,77798.0
2015-08-04 15:50:00,43.71,43.74,43.69,43.74,489517.0,34.0779,34.1013,34.0623,34.1013,489517.0
2015-08-05 09:30:00,44.14,44.14,43.95,44.03,87724.0,34.4132,34.4132,34.265,34.3274,87724.0
2015-08-05 09:40:00,44.07,44.11,44.02,44.11,78390.0,34.3586,34.3898,34.3196,34.3898,78390.0
2015-08-05 09:50:00,44.11,44.16,44.07,44.12,224182.0,34.3898,34.4288,34.3586,34.3976,224182.0
2015-08-05 10:00:00,44.14,44.27,44.08,44.24,248102.0,34.4132,34.5145,34.3664,34.4911,248102.0
2015-08-05 10:10:00,44.25,44.43,44.25,44.4,262774.0,34.4989,34.6393,34.4989,34.6159,262774.0
2015-08-05 10:20:00,44.4,44.46,44.4,44.46,263165.0,34.6159,34.6627,34.6159,34.6627,263165.0
2015-08-05 10:30:00,44.46,44.51,44.45,44.47,139322.0,34.6627,34.7016,34.6549,34.6705,139322.0
2015-08-05 10:40:00,44.46,44.49,44.42,44.45,29099.0,34.6627,34.686,34.6315,34.6549,29099.0
2015-08-05 10:50:00,44.45,44.47,44.39,44.39,39343.0,34.6549,34.6705,34.6081,34.6081,39343.0
2015-08-05 11:00:00,44.41,44.44,44.39,44.4,50591.0,34.6237,34.6471,34.6081,34.6159,50591.0
2015-08-05 11:10:00,44.4,44.42,44.38,44.4,36166.0,34.6159,34.6315,34.6003,34.6159,36166.0
2015-08-05 11:20:00,44.4,44.45,44.37,44.39,33015.0,34.6159,34.6549,34.5925,34.6081,33015.0
2015-08-05 11:30:00,44.4,44.4,44.32,44.33,19395.0,34.6159,34.6159,34.5535,34.5613,19395.0
2015-08-05 11:40:00,44.33,44.35,44.32,44.34,41471.0,34.5613,34.5769,34.5535,34.5691,41471.0
2015-08-05 11:50:00,44.34,44.34,44.18,44.19,35576.0,34.5691,34.5691,34.4444,34.4522,35576.0
2015-08-05 12:00:00,44.18,44.23,44.18,44.22,12407.0,34.4444,34.4833,34.4444,34.4755,12407.0
2015-08-05 12:10:00,44.21,44.21,44.02,44.05,25558.0,34.4677,34.4677,34.3196,34.343,25558.0
2015-08-05 12:20:00,44.05,44.08,43.95,43.99,64473.0,34.343,34.3664,34.265,34.2962,64473.0
2015-08-05 12:30:00,43.98,44.05,43.96,44.02,21125.0,34.2884,34.343,34.2728,34.3196,21125.0
2015-08-05 12:40:00,44.02,44.03,43.94,44.0,55244.0,34.3196,34.3274,34.2572,34.304,55244.0
2015-08-05 12:50:00,44.01,44.02,43.95,44.0,22150.0,34.3118,34.3196,34.265,34.304,22150.0
2015-08-05 13:00:00,44.0,44.0,43.9,43.92,32761.0,34.304,34.304,34.2261,34.2417,32761.0
2015-08-05 13:10:00,43.93,43.93,43.81,43.84,71348.0,34.2495,34.2495,34.1559,34.1793,71348.0
2015-08-05 13:20:00,43.85,43.97,43.83,43.97,50596.0,34.1871,34.2806,34.1715,34.2806,50596.0
2015-08-05 13:30:00,43.97,43.98,43.93,43.97,16660.0,34.2806,34.2884,34.2495,34.2806,16660.0
2015-08-05 13:40:00,43.98,44.02,43.98,44.01,9752.0,34.2884,34.3196,34.2884,34.3118,9752.0
2015-08-05 13:50:00,44.01,44.01,43.94,43.99,56764.0,34.3118,34.3118,34.2572,34.2962,56764.0
2015-08-05 14:00:00,43.98,44.09,43.96,44.07,37642.0,34.2884,34.3742,34.2728,34.3586,37642.0
2015-08-05 14:10:00,44.07,44.11,44.06,44.09,32932.0,34.3586,34.3898,34.3508,34.3742,32932.0
2015-08-05 14:20:00,44.11,44.15,44.11,44.14,25656.0,34.3898,34.421,34.3898,34.4132,25656.0
2015-08-05 14:30:00,44.14,44.17,44.12,44.14,81218.0,34.4132,34.4366,34.3976,34.4132,81218.0
2015-08-05 14:40:00,44.14,44.15,44.06,44.12,47136.0,34.4132,34.421,34.3508,34.3976,47136.0
2015-08-05 14:50:00,44.12,44.12,44.07,44.08,34658.0,34.3976,34.3976,34.3586,34.3664,34658.0
2015-08-05 15:00:00,44.09,44.11,44.07,44.1,30938.0,34.3742,34.3898,34.3586,34.382,30938.0
2015-08-05 15:10:00,44.1,44.16,44.07,44.07,20323.0,34.382,34.4288,34.3586,34.3586,20323.0
2015-08-05 15:20:00,44.07,44.11,44.07,44.07,33180.0,34.3586,34.3898,34.3586,34.3586,33180.0
2015-08-05 15:30:00,44.08,44.1,44.05,44.08,73099.0,34.3664,34.382,34.343,34.3664,73099.0
2015-08-05 15:40:00,44.07,44.1,44.05,44.07,81055.0,34.3586,34.382,34.343,34.3586,81055.0
2015-08-05 15:50:00,44.07,44.12,44.06,44.1,275932.0,34.3586,34.3976,34.3508,34.382,275932.0
2015-08-06 09:30:00,44.19,44.3,44.13,44.25,59174.0,34.4522,34.5379,34.4054,34.4989,59174.0
2015-08-06 09:40:00,44.26,44.27,44.16,44.18,75330.0,34.5067,34.5145,34.4288,34.4444,75330.0
2015-08-06 09:50:00,44.19,44.19,44.0,44.02,69399.0,34.4522,34.4522,34.304,34.3196,69399.0
2015-08-06 10:00:00,44.01,44.03,43.92,44.02,80617.0,34.3118,34.3274,34.2417,34.3196,80617.0
2015-08-06 10:10:00,44.01,44.12,44.0,44.1,85564.0,34.3118,34.3976,34.304,34.382,85564.0
2015-08-06 10:20:00,44.1,44.1,43.97,43.98,98258.0,34.382,34.382,34.2806,34.2884,98258.0
2015-08-06 10:30:00,43.99,44.13,43.94,44.1,63835.0,34.2962,34.4054,34.2572,34.382,63835.0
2015-08-06 10:40:00,44.09,44.2,44.08,44.2,105825.0,34.3742,34.46,34.3664,34.46,105825.0
2015-08-06 10:50:00,44.2,44.27,44.19,44.27,157852.0,34.46,34.5145,34.4522,34.5145,157852.0
2015-08-06 11:00:00,44.26,44.26,44.14,44.15,38066.0,34.5067,34.5067,34.4132,34.421,38066.0
2015-08-06 11:10:00,44.14,44.14,44.09,44.12,59787.0,34.4132,34.4132,34.3742,34.3976,59787.0
2015-08-06 11:20:00,44.11,44.17,44.08,44.1,67149.0,34.3898,34.4366,34.3664,34.382,67149.0
2015-08-06 11:30:00,44.1,44.11,43.95,43.95,74372.0,34.382,34.3898,34.265,34.265,74372.0
2015-08-06 11:40:00,43.94,43.96,43.79,43.79,128559.0,34.2572,34.2728,34.1403,34.1403,128559.0
2015-08-06 11:50:00,43.78,43.86,43.77,43.8,85194.0,34.1325,34.1949,34.1247,34.1481,85194.0
2015-08-06 12:00:00,43.8,43.84,43.76,43.81,106346.0,34.1481,34.1793,34.1169,34.1559,106346.0
2015-08-06 12:10:00,43.83,43.84,43.7,43.74,52971.0,34.1715,34.1793,34.0701,34.1013,52971.0
2015-08-06 12:20:00,43.73,43.78,43.68,43.77,30662.0,34.0935,34.1325,34.0545,34.1247,30662.0
2015-08-06 12:30:00,43.77,43.77,43.63,43.63,114393.0,34.1247,34.1247,34.0156,34.0156,114393.0
2015-08-06 12:40:00,43.63,43.71,43.59,43.69,165911.0,34.0156,34.0779,33.9844,34.0623,165911.0
2015-08-06 12:50:00,43.69,43.71,43.63,43.66,48154.0,34.0623,34.0779,34.0156,34.0389,48154.0
2015-08-06 13:00:00,43.66,43.72,43.64,43.71,50162.0,34.0389,34.0857,34.0234,34.0779,50162.0
2015-08-06 13:10:00,43.71,43.8,43.7,43.78,71447.0,34.0779,34.1481,34.0701,34.1325,71447.0
2015-08-06 13:20:00,43.79,43.88,43.76,43.83,72173.0,34.1403,34.2105,34.1169,34.1715,72173.0
2015-08-06 13:30:00,43.84,43.86,43.79,43.79,55910.0,34.1793,34.1949,34.1403,34.1403,55910.0
2015-08-06 13:40:00,43.79,43.84,43.77,43.8,33895.0,34.1403,34.1793,34.1247,34.1481,33895.0
2015-08-06 13:50:00,43.8,43.81,43.73,43.76,25061.0,34.1481,34.1559,34.0935,34.1169,25061.0
2015-08-06 14:00:00,43.76,43.76,43.68,43.7,33329.0,34.1169,34.1169,34.0545,34.0701,33329.0
2015-08-06 14:10:00,43.69,43.75,43.68,43.75,85539.0,34.0623,34.1091,34.0545,34.1091,85539.0
2015-08-06 14:20:00,43.74,43.89,43.73,43.83,59291.0,34.1013,34.2183,34.0935,34.1715,59291.0
2015-08-06 14:30:00,43.83,43.86,43.78,43.82,49131.0,34.1715,34.1949,34.1325,34.1637,49131.0
2015-08-06 14:40:00,43.82,43.83,43.77,43.78,30655.0,34.1637,34.1715,34.1247,34.1325,30655.0
2015-08-06 14:50:00,43.78,43.78,43.72,43.74,43852.0,34.1325,34.1325,34.0857,34.1013,43852.0
2015-08-06 15:00:00,43.75,43.79,43.74,43.77,69347.0,34.1091,34.1403,34.1013,34.1247,69347.0
2015-08-06 15:10:00,43.76,43.82,43.75,43.81,78750.0,34.1169,34.1637,34.1091,34.1559,78750.0
2015-08-06 15:20:00,43.8,43.82,43.75,43.77,107170.0,34.1481,34.1637,34.1091,34.1247,107170.0
2015-08-06 15:30:00,43.77,43.78,43.71,43.78,68179.0,34.1247,34.1325,34.0779,34.1325,68179.0
2015-08-06 15:40:00,43.77,43.85,43.77,43.84,147575.0,34.1247,34.1871,34.1247,34.1793,147575.0
2015-08-06 15:50:00,43.84,43.85,43.8,43.83,249504.0,34.1793,34.1871,34.1481,34.1715,249504.0
2015-08-07 09:30:00,43.76,43.99,43.69,43.99,148619.0,34.1169,34.2962,34.0623,34.2962,148619.0
2015-08-07 09:40:00,43.97,44.12,43.96,44.01,406183.0,34.2806,34.3976,34.2728,34.3118,406183.0
2015-08-07 09:50:00,44.01,44.03,43.82,43.86,168757.0,34.3118,34.3274,34.1637,34.1949,168757.0
2015-08-07 10:00:00,43.86,43.86,43.63,43.65,65326.0,34.1949,34.1949,34.0156,34.0312,65326.0
2015-08-07 10:10:00,43.66,43.82,43.66,43.77,263070.0,34.0389,34.1637,34.0389,34.1247,263070.0
2015-08-07 10:20:00,43.76,43.77,43.63,43.67,65421.0,34.1169,34.1247,34.0156,34.0467,65421.0
2015-08-07 10:30:00,43.66,43.77,43.64,43.77,100937.0,34.0389,34.1247,34.0234,34.1247,100937.0
2015-08-07 10:40:00,43.77,43.77,43.64,43.74,97014.0,34.1247,34.1247,34.0234,34.1013,97014.0
2015-08-07 10:50:00,43.74,43.76,43.62,43.66,101528.0,34.1013,34.1169,34.0078,34.0389,101528.0
2015-08-07 11:00:00,43.66,43.69,43.62,43.62,139416.0,34.0389,34.0623,34.0078,34.0078,139416.0
2015-08-07 11:10:00,43.62,43.66,43.51,43.53,123626.0,34.0078,34.0389,33.922,33.9376,123626.0
2015-08-07 11:20:00,43.52,43.55,43.5,43.51,149708.0,33.9298,33.9532,33.9142,33.922,149708.0
2015-08-07 11:30:00,43.52,43.54,43.48,43.49,69761.0,33.9298,33.9454,33.8986,33.9064,69761.0
2015-08-07 11:40:00,43.49,43.54,43.49,43.5,61177.0,33.9064,33.9454,33.9064,33.9142,61177.0
2015-08-07 11:50:00,43.5,43.55,43.45,43.52,87635.0,33.9142,33.9532,33.8752,33.9298,87635.0
2015-08-07 12:00:00,43.54,43.61,43.54,43.6,29198.0,33.9454,34.0,33.9454,33.9922,29198.0
2015-08-07 12:10:00,43.6,43.63,43.58,43.59,53920.0,33.9922,34.0156,33.9766,33.9844,53920.0
2015-08-07 12:20:00,43.6,43.6,43.54,43.55,25544.0,33.9922,33.9922,33.9454,33.9532,25544.0
2015-08-07 12:30:00,43.55,43.56,43.46,43.5,43525.0,33.9532,33.961,33.883,33.9142,43525.0
2015-08-07 12:40:00,43.51,43.51,43.43,43.43,21324.0,33.922,33.922,33.8596,33.8596,21324.0
2015-08-07 12:50:00,43.43,43.46,43.4,43.46,68144.0,33.8596,33.883,33.8362,33.883,68144.0
2015-08-07 13:00:00,43.44,43.45,43.42,43.44,10835.0,33.8674,33.8752,33.8518,33.8674,10835.0
2015-08-07 13:10:00,43.43,43.43,43.34,43.37,27308.0,33.8596,33.8596,33.7895,33.8129,27308.0
2015-08-07 13:20:00,43.37,43.37,43.3,43.33,66758.0,33.8129,33.8129,33.7583,33.7817,66758.0
2015-08-07 13:30:00,43.33,43.4,43.32,43.34,21634.0,33.7817,33.8362,33.7739,33.7895,21634.0
2015-08-07 13:40:00,43.34,43.41,43.33,43.4,20656.0,33.7895,33.844,33.7817,33.8362,20656.0
2015-08-07 13:50:00,43.4,43.41,43.33,43.34,16797.0,33.8362,33.844,33.7817,33.7895,16797.0
2015-08-07 14:00:00,43.34,43.35,43.3,43.34,28823.0,33.7895,33.7973,33.7583,33.7895,28823.0
2015-08-07 14:10:00,43.33,43.35,43.22,43.23,57665.0,33.7817,33.7973,33.6959,33.7037,57665.0
2015-08-07 14:20:00,43.23,43.27,43.18,43.26,102500.0,33.7037,33.7349,33.6647,33.7271,102500.0
2015-08-07 14:30:00,43.26,43.32,43.26,43.29,44197.0,33.7271,33.7739,33.7271,33.7505,44197.0
2015-08-07 14:40:00,43.29,43.32,43.24,43.32,37099.0,33.7505,33.7739,33.7115,33.7739,37099.0
2015-08-07 14:50:00,43.31,43.38,43.31,43.38,46029.0,33.7661,33.8207,33.7661,33.8207,46029.0
2015-08-07 15:00:00,43.38,43.38,43.35,43.38,25304.0,33.8207,33.8207,33.7973,33.8207,25304.0
2015-08-07 15:10:00,43.38,43.39,43.33,43.38,46718.0,33.8207,33.8284,33.7817,33.8207,46718.0
2015-08-07 15:20:00,43.38,43.49,43.36,43.47,54942.0,33.8207,33.9064,33.8051,33.8908,54942.0
2015-08-07 15:30:00,43.46,43.5,43.41,43.46,63887.0,33.883,33.9142,33.844,33.883,63887.0
2015-08-07 15:40:00,43.47,43.51,43.45,43.51,68835.0,33.8908,33.922,33.8752,33.922,68835.0
2015-08-07 15:50:00,43.5,43.58,43.49,43.57,313608.0,33.9142,33.9766,33.9064,33.9688,313608.0
2015-08-10 09:30:00,43.94,44.02,43.78,43.99,124276.0,34.2572,34.3196,34.1325,34.2962,124276.0
2015-08-10 09:40:00,43.97,44.07,43.92,44.05,129496.0,34.2806,34.3586,34.2417,34.343,129496.0
2015-08-10 09:50:00,44.05,44.1,43.99,44.01,38846.0,34.343,34.382,34.2962,34.3118,38846.0
2015-08-10 10:00:00,44.01,44.11,44.01,44.1,44367.0,34.3118,34.3898,34.3118,34.382,44367.0
2015-08-10 10:10:00,44.11,44.19,44.06,44.16,95783.0,34.3898,34.4522,34.3508,34.4288,95783.0
2015-08-10 10:20:00,44.17,44.23,44.16,44.21,61136.0,34.4366,34.4833,34.4288,34.4677,61136.0
2015-08-10 10:30:00,44.2,44.2,44.08,44.12,55542.0,34.46,34.46,34.3664,34.3976,55542.0
2015-08-10 10:40:00,44.11,44.17,44.07,44.17,86458.0,34.3898,34.4366,34.3586,34.4366,86458.0
2015-08-10 10:50:00,44.17,44.17,44.07,44.1,34979.0,34.4366,34.4366,34.3586,34.382,34979.0
2015-08-10 11:00:00,44.1,44.16,44.08,44.15,163875.0,34.382,34.4288,34.3664,34.421,163875.0
2015-08-10 11:10:00,44.15,44.16,44.08,44.1,25800.0,34.421,34.4288,34.3664,34.382,25800.0
2015-08-10 11:20:00,44.11,44.12,43.99,44.01,42189.0,34.3898,34.3976,34.2962,34.3118,42189.0
2015-08-10 11:30:00,44.01,44.08,44.01,44.02,63966.0,34.3118,34.3664,34.3118,34.3196,63966.0
2015-08-10 11:40:00,44.03,44.07,44.03,44.04,22517.0,34.3274,34.3586,34.3274,34.3352,22517.0
2015-08-10 11:50:00,44.05,44.1,44.05,44.06,89492.0,34.343,34.382,34.343,34.3508,89492.0
2015-08-10 12:00:00,44.07,44.07,44.05,44.07,15958.0,34.3586,34.3586,34.343,34.3586,15958.0
2015-08-10 12:10:00,44.07,44.09,44.03,44.07,28230.0,34.3586,34.3742,34.3274,34.3586,28230.0
2015-08-10 12:20:00,44.08,44.1,44.07,44.09,15683.0,34.3664,34.382,34.3586,34.3742,15683.0
2015-08-10 12:30:00,44.09,44.1,44.06,44.06,13032.0,34.3742,34.382,34.3508,34.3508,13032.0
2015-08-10 12:40:00,44.07,44.12,44.04,44.1,28209.0,34.3586,34.3976,34.3352,34.382,28209.0
2015-08-10 12:50:00,44.11,44.11,44.07,44.08,20279.0,34.3898,34.3898,34.3586,34.3664,20279.0
2015-08-10 13:00:00,44.07,44.15,44.05,44.14,21383.0,34.3586,34.421,34.343,34.4132,21383.0
2015-08-10 13:10:00,44.15,44.16,44.12,44.13,12942.0,34.421,34.4288,34.3976,34.4054,12942.0
2015-08-10 13:20:00,44.12,44.16,44.12,44.13,29660.0,34.3976,34.4288,34.3976,34.4054,29660.0
2015-08-10 13:30:00,44.13,44.16,44.11,44.15,8475.0,34.4054,34.4288,34.3898,34.421,8475.0
2015-08-10 13:40:00,44.15,44.15,44.07,44.11,23942.0,34.421,34.421,34.3586,34.3898,23942.0
2015-08-10 13:50:00,44.11,44.15,44.09,44.15,15899.0,34.3898,34.421,34.3742,34.421,15899.0
2015-08-10 14:00:00,44.15,44.17,44.12,44.16,20648.0,34.421,34.4366,34.3976,34.4288,20648.0
2015-08-10 14:10:00,44.16,44.18,44.14,44.15,45860.0,34.4288,34.4444,34.4132,34.421,45860.0
2015-08-10 14:20:00,44.14,44.16,44.12,44.15,18508.0,34.4132,34.4288,34.3976,34.421,18508.0
2015-08-10 14:30:00,44.15,44.2,44.13,44.19,22750.0,34.421,34.46,34.4054,34.4522,22750.0
2015-08-10 14:40:00,44.19,44.2,44.16,44.17,16893.0,34.4522,34.46,34.4288,34.4366,16893.0
2015-08-10 14:50:00,44.17,44.19,44.14,44.15,24968.0,34.4366,34.4522,34.4132,34.421,24968.0
2015-08-10 15:00:00,44.15,44.19,44.14,44.18,49615.0,34.421,34.4522,34.4132,34.4444,49615.0
2015-08-10 15:10:00,44.17,44.2,44.14,44.19,44548.0,34.4366,34.46,34.4132,34.4522,44548.0
2015-08-10 15:20:00,44.19,44.2,44.16,44.2,50072.0,34.4522,34.46,34.4288,34.46,50072.0
2015-08-10 15:30:00,44.2,44.21,44.14,44.16,99719.0,34.46,34.4677,34.4132,34.4288,99719.0
2015-08-10 15:40:00,44.16,44.18,44.15,44.15,50225.0,34.4288,34.4444,34.421,34.421,50225.0
2015-08-10 15:50:00,44.16,44.21,44.15,44.2,246419.0,34.4288,34.4677,34.421,34.46,246419.0
2015-08-11 09:30:00,43.95,44.01,43.64,43.93,186188.0,34.265,34.3118,34.0234,34.2495,186188.0
2015-08-11 09:40:00,43.93,43.98,43.81,43.85,146876.0,34.2495,34.2884,34.1559,34.1871,146876.0
2015-08-11 09:50:00,43.85,43.88,43.67,43.68,82275.0,34.1871,34.2105,34.0467,34.0545,82275.0
2015-08-11 10:00:00,43.68,43.75,43.66,43.7,112399.0,34.0545,34.1091,34.0389,34.0701,112399.0
2015-08-11 10:10:00,43.69,43.71,43.63,43.71,87141.0,34.0623,34.0779,34.0156,34.0779,87141.0
2015-08-11 10:20:00,43.71,43.8,43.69,43.76,122748.0,34.0779,34.1481,34.0623,34.1169,122748.0
2015-08-11 10:30:00,43.76,43.77,43.71,43.72,62734.0,34.1169,34.1247,34.0779,34.0857,62734.0
2015-08-11 10:40:00,43.71,43.81,43.69,43.81,61374.0,34.0779,34.1559,34.0623,34.1559,61374.0
2015-08-11 10:50:00,43.81,43.82,43.76,43.79,40402.0,34.1559,34.1637,34.1169,34.1403,40402.0
2015-08-11 11:00:00,43.78,43.82,43.66,43.68,62789.0,34.1325,34.1637,34.0389,34.0545,62789.0
2015-08-11 11:10:00,43.68,43.75,43.66,43.68,49854.0,34.0545,34.1091,34.0389,34.0545,49854.0
2015-08-11 11:20:00,43.68,43.71,43.52,43.54,163112.0,34.0545,34.0779,33.9298,33.9454,163112.0
2015-08-11 11:30:00,43.55,43.56,43.44,43.45,61502.0,33.9532,33.961,33.8674,33.8752,61502.0
2015-08-11 11:40:00,43.44,43.46,43.32,43.33,79167.0,33.8674,33.883,33.7739,33.7817,79167.0
2015-08-11 11:50:00,43.33,43.39,43.3,43.37,134042.0,33.7817,33.8284,33.7583,33.8129,134042.0
2015-08-11 12:00:00,43.38,43.41,43.33,43.41,52986.0,33.8207,33.844,33.7817,33.844,52986.0
2015-08-11 12:10:00,43.41,43.51,43.41,43.48,77616.0,33.844,33.922,33.844,33.8986,77616.0
2015-08-11 12:20:00,43.48,43.48,43.4,43.44,45279.0,33.8986,33.8986,33.8362,33.8674,45279.0
2015-08-11 12:30:00,43.45,43.55,43.44,43.49,81793.0,33.8752,33.9532,33.8674,33.9064,81793.0
2015-08-11 12:40:00,43.48,43.51,43.44,43.46,58538.0,33.8986,33.922,33.8674,33.883,58538.0
2015-08-11 12:50:00,43.45,43.47,43.38,43.42,55333.0,33.8752,33.8908,33.8207,33.8518,55333.0
2015-08-11 13:00:00,43.41,43.42,43.34,43.36,72742.0,33.844,33.8518,33.7895,33.8051,72742.0
2015-08-11 13:10:00,43.37,43.43,43.33,43.42,43414.0,33.8129,33.8596,33.7817,33.8518,43414.0
2015-08-11 13:20:00,43.41,43.41,43.33,43.34,69992.0,33.844,33.844,33.7817,33.7895,69992.0
2015-08-11 13:30:00,43.35,43.43,43.3,43.43,66025.0,33.7973,33.8596,33.7583,33.8596,66025.0
2015-08-11 13:40:00,43.43,43.43,43.36,43.37,48298.0,33.8596,33.8596,33.8051,33.8129,48298.0
2015-08-11 13:50:00,43.37,43.4,43.34,43.38,67652.0,33.8129,33.8362,33.7895,33.8207,67652.0
2015-08-11 14:00:00,43.37,43.38,43.3,43.34,53076.0,33.8129,33.8207,33.7583,33.7895,53076.0
2015-08-11 14:10:00,43.35,43.37,43.27,43.28,59349.0,33.7973,33.8129,33.7349,33.7427,59349.0
2015-08-11 14:20:00,43.29,43.38,43.28,43.35,71558.0,33.7505,33.8207,33.7427,33.7973,71558.0
2015-08-11 14:30:00,43.35,43.38,43.31,43.37,34385.0,33.7973,33.8207,33.7661,33.8129,34385.0
2015-08-11 14:40:00,43.37,43.39,43.35,43.36,44141.0,33.8129,33.8284,33.7973,33.8051,44141.0
2015-08-11 14:50:00,43.35,43.43,43.3,43.42,139496.0,33.7973,33.8596,33.7583,33.8518,139496.0
2015-08-11 15:00:00,43.42,43.46,43.4,43.43,47133.0,33.8518,33.883,33.8362,33.8596,47133.0
2015-08-11 15:10:00,43.42,43.47,43.42,43.46,74807.0,33.8518,33.8908,33.8518,33.883,74807.0
2015-08-11 15:20:00,43.45,43.46,43.42,43.45,73187.0,33.8752,33.883,33.8518,33.8752,73187.0
2015-08-11 15:30:00,43.44,43.5,43.42,43.5,50134.0,33.8674,33.9142,33.8518,33.9142,50134.0
2015-08-11 15:40:00,43.5,43.54,43.46,43.48,95279.0,33.9142,33.9454,33.883,33.8986,95279.0
2015-08-11 15:50:00,43.5,43.58,43.49,43.56,395499.0,33.9142,33.9766,33.9064,33.961,395499.0
2015-08-12 09:30:00,43.17,43.31,42.84,42.92,664054.0,33.6569,33.7661,33.3996,33.462,664054.0
2015-08-12 09:40:00,42.92,42.99,42.75,42.75,253703.0,33.462,33.5166,33.3295,33.3295,253703.0
2015-08-12 09:50:00,42.76,42.79,42.72,42.73,120313.0,33.3373,33.3607,33.3061,33.3139,120313.0
2015-08-12 10:00:00,42.73,42.73,42.42,42.43,286903.0,33.3139,33.3139,33.0722,33.08,286903.0
2015-08-12 10:10:00,42.41,42.43,42.3,42.39,448440.0,33.0644,33.08,32.9786,33.0488,448440.0
2015-08-12 10:20:00,42.39,42.39,42.23,42.35,127311.0,33.0488,33.0488,32.9241,33.0176,127311.0
2015-08-12 10:30:00,42.34,42.56,42.32,42.56,112854.0,33.0098,33.1813,32.9942,33.1813,112854.0
2015-08-12 10:40:00,42.56,42.59,42.46,42.49,102085.0,33.1813,33.2047,33.1034,33.1268,102085.0
2015-08-12 10:50:00,42.49,42.51,42.34,42.41,98368.0,33.1268,33.1424,33.0098,33.0644,98368.0
2015-08-12 11:00:00,42.41,42.56,42.41,42.54,68276.0,33.0644,33.1813,33.0644,33.1658,68276.0
2015-08-12 11:10:00,42.54,42.56,42.44,42.46,105953.0,33.1658,33.1813,33.0878,33.1034,105953.0
2015-08-12 11:20:00,42.46,42.53,42.42,42.45,102169.0,33.1034,33.158,33.0722,33.0956,102169.0
2015-08-12 11:30:00,42.45,42.48,42.36,42.36,104461.0,33.0956,33.119,33.0254,33.0254,104461.0
2015-08-12 11:40:00,42.36,42.37,42.28,42.3,90728.0,33.0254,33.0332,32.9631,32.9786,90728.0
2015-08-12 11:50:00,42.3,42.3,42.22,42.28,43811.0,32.9786,32.9786,32.9163,32.9631,43811.0
2015-08-12 12:00:00,42.27,42.28,42.18,42.19,124738.0,32.9553,32.9631,32.8851,32.8929,124738.0
2015-08-12 12:10:00,42.2,42.26,42.18,42.26,139222.0,32.9007,32.9475,32.8851,32.9475,139222.0
2015-08-12 12:20:00,42.26,42.31,42.25,42.3,44795.0,32.9475,32.9864,32.9397,32.9786,44795.0
2015-08-12 12:30:00,42.3,42.36,42.28,42.36,101479.0,32.9786,33.0254,32.9631,33.0254,101479.0
2015-08-12 12:40:00,42.35,42.39,42.34,42.34,214239.0,33.0176,33.0488,33.0098,33.0098,214239.0
2015-08-12 12:50:00,42.34,42.34,42.22,42.25,52130.0,33.0098,33.0098,32.9163,32.9397,52130.0
2015-08-12 13:00:00,42.26,42.35,42.23,42.31,198726.0,32.9475,33.0176,32.9241,32.9864,198726.0
2015-08-12 13:10:00,42.31,42.39,42.3,42.39,127107.0,32.9864,33.0488,32.9786,33.0488,127107.0
2015-08-12 13:20:00,42.39,42.43,42.37,42.4,39260.0,33.0488,33.08,33.0332,33.0566,39260.0
2015-08-12 13:30:00,42.41,42.5,42.41,42.49,151223.0,33.0644,33.1346,33.0644,33.1268,151223.0
2015-08-12 13:40:00,42.49,42.54,42.47,42.53,54814.0,33.1268,33.1658,33.1112,33.158,54814.0
2015-08-12 13:50:00,42.53,42.6,42.51,42.58,52103.0,33.158,33.2125,33.1424,33.1969,52103.0
2015-08-12 14:00:00,42.58,42.58,42.49,42.52,94275.0,33.1969,33.1969,33.1268,33.1502,94275.0
2015-08-12 14:10:00,42.52,42.59,42.52,42.54,101412.0,33.1502,33.2047,33.1502,33.1658,101412.0
2015-08-12 14:20:00,42.54,42.56,42.45,42.47,184428.0,33.1658,33.1813,33.0956,33.1112,184428.0
2015-08-12 14:30:00,42.47,42.53,42.38,42.49,127856.0,33.1112,33.158,33.041,33.1268,127856.0
2015-08-12 14:40:00,42.48,42.59,42.45,42.58,93530.0,33.119,33.2047,33.0956,33.1969,93530.0
2015-08-12 14:50:00,42.58,42.64,42.54,42.64,75321.0,33.1969,33.2437,33.1658,33.2437,75321.0
2015-08-12 15:00:00,42.65,42.69,42.62,42.69,74903.0,33.2515,33.2827,33.2281,33.2827,74903.0
2015-08-12 15:10:00,42.68,42.69,42.59,42.63,107594.0,33.2749,33.2827,33.2047,33.2359,107594.0
2015-08-12 15:20:00,42.63,42.74,42.63,42.73,67475.0,33.2359,33.3217,33.2359,33.3139,67475.0
2015-08-12 15:30:00,42.74,42.81,42.72,42.73,145900.0,33.3217,33.3763,33.3061,33.3139,145900.0
2015-08-12 15:40:00,42.73,42.74,42.7,42.73,148359.0,33.3139,33.3217,33.2905,33.3139,148359.0
2015-08-12 15:50:00,42.73,42.77,42.68,42.76,347431.0,33.3139,33.3451,33.2749,33.3373,347431.0
2015-08-13 09:30:00,43.01,43.12,42.71,42.74,224611.0,33.5322,33.6179,33.2983,33.3217,224611.0
2015-08-13 09:40:00,42.73,42.81,42.66,42.66,203998.0,33.3139,33.3763,33.2593,33.2593,203998.0
2015-08-13 09:50:00,42.67,42.74,42.65,42.72,42579.0,33.2671,33.3217,33.2515,33.3061,42579.0
2015-08-13 10:00:00,42.71,42.71,42.56,42.69,75645.0,33.2983,33.2983,33.1813,33.2827,75645.0
2015-08-13 10:10:00,42.7,42.72,42.62,42.69,96683.0,33.2905,33.3061,33.2281,33.2827,96683.0
2015-08-13 10:20:00,42.69,42.88,42.68,42.88,211421.0,33.2827,33.4308,33.2749,33.4308,211421.0
2015-08-13 10:30:00,42.88,43.01,42.86,43.01,133860.0,33.4308,33.5322,33.4152,33.5322,133860.0
2015-08-13 10:40:00,43.02,43.03,42.91,42.91,74385.0,33.54,33.5478,33.4542,33.4542,74385.0
2015-08-13 10:50:00,42.9,42.98,42.88,42.9,280547.0,33.4464,33.5088,33.4308,33.4464,280547.0
2015-08-13 11:00:00,42.89,42.91,42.77,42.8,68489.0,33.4386,33.4542,33.3451,33.3685,68489.0
2015-08-13 11:10:00,42.78,42.83,42.73,42.75,29126.0,33.3529,33.3919,33.3139,33.3295,29126.0
2015-08-13 11:20:00,42.75,42.77,42.63,42.66,146734.0,33.3295,33.3451,33.2359,33.2593,146734.0
2015-08-13 11:30:00,42.65,42.71,42.63,42.68,40399.0,33.2515,33.2983,33.2359,33.2749,40399.0
2015-08-13 11:40:00,42.68,42.78,42.67,42.77,76930.0,33.2749,33.3529,33.2671,33.3451,76930.0
2015-08-13 11:50:00,42.77,42.79,42.73,42.79,59496.0,33.3451,33.3607,33.3139,33.3607,59496.0
2015-08-13 12:00:00,42.79,42.93,42.78,42.91,154160.0,33.3607,33.4698,33.3529,33.4542,154160.0
2015-08-13 12:10:00,42.91,42.94,42.88,42.91,70340.0,33.4542,33.4776,33.4308,33.4542,70340.0
2015-08-13 12:20:00,42.91,43.01,42.89,42.98,111295.0,33.4542,33.5322,33.4386,33.5088,111295.0
2015-08-13 12:30:00,43.0,43.01,42.92,42.98,194304.0,33.5244,33.5322,33.462,33.5088,194304.0
2015-08-13 12:40:00,42.97,42.97,42.9,42.93,20542.0,33.501,33.501,33.4464,33.4698,20542.0
2015-08-13 12:50:00,42.94,42.97,42.93,42.94,37092.0,33.4776,33.501,33.4698,33.4776,37092.0
2015-08-13 13:00:00,42.94,43.03,42.93,43.02,63872.0,33.4776,33.5478,33.4698,33.54,63872.0
2015-08-13 13:10:00,43.0,43.04,42.99,43.0,32899.0,33.5244,33.5556,33.5166,33.5244,32899.0
2015-08-13 13:20:00,43.01,43.04,42.97,43.01,45026.0,33.5322,33.5556,33.501,33.5322,45026.0
2015-08-13 13:30:00,43.0,43.03,42.97,43.03,18422.0,33.5244,33.5478,33.501,33.5478,18422.0
2015-08-13 13:40:00,43.03,43.04,42.98,43.0,52882.0,33.5478,33.5556,33.5088,33.5244,52882.0
2015-08-13 13:50:00,42.98,42.99,42.93,42.97,24008.0,33.5088,33.5166,33.4698,33.501,24008.0
2015-08-13 14:00:00,42.98,43.02,42.94,43.01,53799.0,33.5088,33.54,33.4776,33.5322,53799.0
2015-08-13 14:10:00,43.01,43.02,42.98,43.02,52259.0,33.5322,33.54,33.5088,33.54,52259.0
2015-08-13 14:20:00,43.01,43.06,43.01,43.04,30113.0,33.5322,33.5712,33.5322,33.5556,30113.0
2015-08-13 14:30:00,43.05,43.08,43.04,43.04,39791.0,33.5634,33.5868,33.5556,33.5556,39791.0
2015-08-13 14:40:00,43.05,43.08,43.04,43.08,19120.0,33.5634,33.5868,33.5556,33.5868,19120.0
2015-08-13 14:50:00,43.09,43.11,43.07,43.08,25543.0,33.5946,33.6101,33.579,33.5868,25543.0
2015-08-13 15:00:00,43.07,43.1,43.03,43.06,87510.0,33.579,33.6024,33.5478,33.5712,87510.0
2015-08-13 15:10:00,43.06,43.1,43.06,43.08,102844.0,33.5712,33.6024,33.5712,33.5868,102844.0
2015-08-13 15:20:00,43.08,43.08,43.01,43.02,142184.0,33.5868,33.5868,33.5322,33.54,142184.0
2015-08-13 15:30:00,43.02,43.02,42.93,42.96,114949.0,33.54,33.54,33.4698,33.4932,114949.0
2015-08-13 15:40:00,42.96,42.99,42.91,42.94,276914.0,33.4932,33.5166,33.4542,33.4776,276914.0
2015-08-13 15:50:00,42.94,42.95,42.91,42.94,168718.0,33.4776,33.4854,33.4542,33.4776,168718.0
2015-08-14 09:30:00,43.0,43.09,42.96,43.0,151113.0,33.5244,33.5946,33.4932,33.5244,151113.0
2015-08-14 09:40:00,43.01,43.05,42.9,43.03,107515.0,33.5322,33.5634,33.4464,33.5478,107515.0
2015-08-14 09:50:00,43.04,43.12,43.03,43.1,79094.0,33.5556,33.6179,33.5478,33.6024,79094.0
2015-08-14 10:00:00,43.09,43.11,43.04,43.09,53615.0,33.5946,33.6101,33.5556,33.5946,53615.0
2015-08-14 10:10:00,43.1,43.14,43.05,43.14,54539.0,33.6024,33.6335,33.5634,33.6335,54539.0
2015-08-14 10:20:00,43.14,43.18,43.11,43.12,36541.0,33.6335,33.6647,33.6101,33.6179,36541.0
2015-08-14 10:30:00,43.13,43.18,43.11,43.14,20070.0,33.6257,33.6647,33.6101,33.6335,20070.0
2015-08-14 10:40:00,43.14,43.17,43.09,43.11,61128.0,33.6335,33.6569,33.5946,33.6101,61128.0
2015-08-14 10:50:00,43.12,43.15,43.06,43.08,88873.0,33.6179,33.6413,33.5712,33.5868,88873.0
2015-08-14 11:00:00,43.05,43.09,43.01,43.02,66283.0,33.5634,33.5946,33.5322,33.54,66283.0
2015-08-14 11:10:00,43.01,43.04,42.93,42.95,109734.0,33.5322,33.5556,33.4698,33.4854,109734.0
2015-08-14 11:20:00,42.95,43.05,42.95,43.04,41230.0,33.4854,33.5634,33.4854,33.5556,41230.0
2015-08-14 11:30:00,43.04,43.15,43.03,43.14,28422.0,33.5556,33.6413,33.5478,33.6335,28422.0
2015-08-14 11:40:00,43.14,43.22,43.14,43.16,80945.0,33.6335,33.6959,33.6335,33.6491,80945.0
2015-08-14 11:50:00,43.17,43.24,43.17,43.23,58196.0,33.6569,33.7115,33.6569,33.7037,58196.0
2015-08-14 12:00:00,43.23,43.26,43.23,43.25,71144.0,33.7037,33.7271,33.7037,33.7193,71144.0
2015-08-14 12:10:00,43.25,43.26,43.22,43.25,80094.0,33.7193,33.7271,33.6959,33.7193,80094.0
2015-08-14 12:20:00,43.25,43.26,43.18,43.2,85173.0,33.7193,33.7271,33.6647,33.6803,85173.0
2015-08-14 12:30:00,43.2,43.21,43.13,43.13,123688.0,33.6803,33.6881,33.6257,33.6257,123688.0
2015-08-14 12:40:00,43.13,43.13,43.07,43.09,122727.0,33.6257,33.6257,33.579,33.5946,122727.0
2015-08-14 12:50:00,43.09,43.17,43.07,43.17,32190.0,33.5946,33.6569,33.579,33.6569,32190.0
2015-08-14 13:00:00,43.17,43.18,43.14,43.17,13957.0,33.6569,33.6647,33.6335,33.6569,13957.0
2015-08-14 13:10:00,43.17,43.28,43.15,43.27,87492.0,33.6569,33.7427,33.6413,33.7349,87492.0
2015-08-14 13:20:00,43.28,43.31,43.27,43.3,100036.0,33.7427,33.7661,33.7349,33.7583,100036.0
2015-08-14 13:30:00,43.29,43.33,43.26,43.29,96978.0,33.7505,33.7817,33.7271,33.7505,96978.0
2015-08-14 13:40:00,43.28,43.3,43.2,43.21,49683.0,33.7427,33.7583,33.6803,33.6881,49683.0
2015-08-14 13:50:00,43.21,43.29,43.21,43.25,48210.0,33.6881,33.7505,33.6881,33.7193,48210.0
2015-08-14 14:00:00,43.25,43.29,43.23,43.27,49084.0,33.7193,33.7505,33.7037,33.7349,49084.0
2015-08-14 14:10:00,43.28,43.32,43.27,43.3,40044.0,33.7427,33.7739,33.7349,33.7583,40044.0
2015-08-14 14:20:00,43.3,43.35,43.3,43.33,76991.0,33.7583,33.7973,33.7583,33.7817,76991.0
2015-08-14 14:30:00,43.33,43.4,43.32,43.4,43784.0,33.7817,33.8362,33.7739,33.8362,43784.0
2015-08-14 14:40:00,43.39,43.4,43.37,43.38,48446.0,33.8284,33.8362,33.8129,33.8207,48446.0
2015-08-14 14:50:00,43.38,43.38,43.33,43.33,51194.0,33.8207,33.8207,33.7817,33.7817,51194.0
2015-08-14 15:00:00,43.33,43.4,43.32,43.4,45803.0,33.7817,33.8362,33.7739,33.8362,45803.0
2015-08-14 15:10:00,43.4,43.43,43.39,43.42,124552.0,33.8362,33.8596,33.8284,33.8518,124552.0
2015-08-14 15:20:00,43.43,43.45,43.42,43.45,70981.0,33.8596,33.8752,33.8518,33.8752,70981.0
2015-08-14 15:30:00,43.44,43.45,43.41,43.41,45121.0,33.8674,33.8752,33.844,33.844,45121.0
2015-08-14 15:40:00,43.42,43.49,43.41,43.48,89165.0,33.8518,33.9064,33.844,33.8986,89165.0
2015-08-14 15:50:00,43.49,43.5,43.44,43.48,194035.0,33.9064,33.9142,33.8674,33.8986,194035.0
2015-08-17 09:30:00,43.36,43.36,42.91,43.13,135970.0,33.8051,33.8051,33.4542,33.6257,135970.0
2015-08-17 09:40:00,43.15,43.19,42.97,43.02,99679.0,33.6413,33.6725,33.501,33.54,99679.0
2015-08-17 09:50:00,43.02,43.1,42.99,43.09,148370.0,33.54,33.6024,33.5166,33.5946,148370.0
2015-08-17 10:00:00,43.1,43.11,43.01,43.07,70462.0,33.6024,33.6101,33.5322,33.579,70462.0
2015-08-17 10:10:00,43.07,43.29,43.06,43.28,102801.0,33.579,33.7505,33.5712,33.7427,102801.0
2015-08-17 10:20:00,43.27,43.29,43.21,43.22,49577.0,33.7349,33.7505,33.6881,33.6959,49577.0
2015-08-17 10:30:00,43.22,43.27,43.17,43.2,90620.0,33.6959,33.7349,33.6569,33.6803,90620.0
2015-08-17 10:40:00,43.19,43.23,43.15,43.22,91126.0,33.6725,33.7037,33.6413,33.6959,91126.0
2015-08-17 10:50:00,43.23,43.39,43.23,43.36,96937.0,33.7037,33.8284,33.7037,33.8051,96937.0
2015-08-17 11:00:00,43.36,43.47,43.36,43.47,69595.0,33.8051,33.8908,33.8051,33.8908,69595.0
2015-08-17 11:10:00,43.47,43.5,43.38,43.42,70934.0,33.8908,33.9142,33.8207,33.8518,70934.0
2015-08-17 11:20:00,43.42,43.47,43.42,43.43,75819.0,33.8518,33.8908,33.8518,33.8596,75819.0
2015-08-17 11:30:00,43.42,43.44,43.37,43.39,52145.0,33.8518,33.8674,33.8129,33.8284,52145.0
2015-08-17 11:40:00,43.39,43.44,43.39,43.43,61058.0,33.8284,33.8674,33.8284,33.8596,61058.0
2015-08-17 11:50:00,43.44,43.45,43.39,43.45,55865.0,33.8674,33.8752,33.8284,33.8752,55865.0
2015-08-17 12:00:00,43.45,43.49,43.44,43.49,58204.0,33.8752,33.9064,33.8674,33.9064,58204.0
2015-08-17 12:10:00,43.5,43.53,43.49,43.5,7912.0,33.9142,33.9376,33.9064,33.9142,7912.0
2015-08-17 12:20:00,43.5,43.53,43.49,43.51,12005.0,33.9142,33.9376,33.9064,33.922,12005.0
2015-08-17 12:30:00,43.52,43.55,43.51,43.55,15664.0,33.9298,33.9532,33.922,33.9532,15664.0
2015-08-17 12:40:00,43.56,43.63,43.55,43.62,22752.0,33.961,34.0156,33.9532,34.0078,22752.0
2015-08-17 12:50:00,43.61,43.63,43.57,43.63,35140.0,34.0,34.0156,33.9688,34.0156,35140.0
2015-08-17 13:00:00,43.63,43.71,43.63,43.68,39466.0,34.0156,34.0779,34.0156,34.0545,39466.0
2015-08-17 13:10:00,43.67,43.72,43.67,43.71,10172.0,34.0467,34.0857,34.0467,34.0779,10172.0
2015-08-17 13:20:00,43.72,43.8,43.71,43.8,18894.0,34.0857,34.1481,34.0779,34.1481,18894.0
2015-08-17 13:30:00,43.82,43.83,43.77,43.78,26544.0,34.1637,34.1715,34.1247,34.1325,26544.0
2015-08-17 13:40:00,43.77,43.81,43.75,43.8,19007.0,34.1247,34.1559,34.1091,34.1481,19007.0
2015-08-17 13:50:00,43.81,43.85,43.8,43.8,23226.0,34.1559,34.1871,34.1481,34.1481,23226.0
2015-08-17 14:00:00,43.81,43.82,43.77,43.77,16020.0,34.1559,34.1637,34.1247,34.1247,16020.0
2015-08-17 14:10:00,43.77,43.78,43.7,43.71,30517.0,34.1247,34.1325,34.0701,34.0779,30517.0
2015-08-17 14:20:00,43.72,43.73,43.7,43.7,186880.0,34.0857,34.0935,34.0701,34.0701,186880.0
2015-08-17 14:30:00,43.71,43.8,43.69,43.78,153626.0,34.0779,34.1481,34.0623,34.1325,153626.0
2015-08-17 14:40:00,43.79,43.81,43.73,43.74,15435.0,34.1403,34.1559,34.0935,34.1013,15435.0
2015-08-17 14:50:00,43.73,43.74,43.68,43.73,16192.0,34.0935,34.1013,34.0545,34.0935,16192.0
2015-08-17 15:00:00,43.74,43.74,43.68,43.71,38412.0,34.1013,34.1013,34.0545,34.0779,38412.0
2015-08-17 15:10:00,43.72,43.72,43.66,43.67,133959.0,34.0857,34.0857,34.0389,34.0467,133959.0
2015-08-17 15:20:00,43.66,43.72,43.65,43.7,23920.0,34.0389,34.0857,34.0312,34.0701,23920.0
2015-08-17 15:30:00,43.7,43.7,43.42,43.45,45424.0,34.0701,34.0701,33.8518,33.8752,45424.0
2015-08-17 15:40:00,43.45,43.58,43.45,43.58,71979.0,33.8752,33.9766,33.8752,33.9766,71979.0
2015-08-17 15:50:00,43.57,43.57,43.52,43.54,145614.0,33.9688,33.9688,33.9298,33.9454,145614.0
2015-08-18 09:30:00,43.72,43.9,43.68,43.81,286806.0,34.0857,34.2261,34.0545,34.1559,286806.0
2015-08-18 09:40:00,43.8,43.84,43.7,43.77,358609.0,34.1481,34.1793,34.0701,34.1247,358609.0
2015-08-18 09:50:00,43.76,43.86,43.7,43.8,256778.0,34.1169,34.1949,34.0701,34.1481,256778.0
2015-08-18 10:00:00,43.79,43.87,43.76,43.84,205749.0,34.1403,34.2027,34.1169,34.1793,205749.0
2015-08-18 10:10:00,43.84,43.86,43.74,43.78,370357.0,34.1793,34.1949,34.1013,34.1325,370357.0
2015-08-18 10:20:00,43.79,43.82,43.65,43.66,131356.0,34.1403,34.1637,34.0312,34.0389,131356.0
2015-08-18 10:30:00,43.66,43.67,43.49,43.55,164744.0,34.0389,34.0467,33.9064,33.9532,164744.0
2015-08-18 10:40:00,43.55,43.6,43.5,43.56,199378.0,33.9532,33.9922,33.9142,33.961,199378.0
2015-08-18 10:50:00,43.54,43.63,43.5,43.63,90904.0,33.9454,34.0156,33.9142,34.0156,90904.0
2015-08-18 11:00:00,43.64,43.65,43.59,43.61,21325.0,34.0234,34.0312,33.9844,34.0,21325.0
2015-08-18 11:10:00,43.61,43.63,43.51,43.52,42773.0,34.0,34.0156,33.922,33.9298,42773.0
2015-08-18 11:20:00,43.51,43.55,43.46,43.46,31471.0,33.922,33.9532,33.883,33.883,31471.0
2015-08-18 11:30:00,43.47,43.47,43.38,43.39,29164.0,33.8908,33.8908,33.8207,33.8284,29164.0
2015-08-18 11:40:00,43.38,43.42,43.32,43.35,29720.0,33.8207,33.8518,33.7739,33.7973,29720.0
2015-08-18 11:50:00,43.35,43.38,43.29,43.38,32246.0,33.7973,33.8207,33.7505,33.8207,32246.0
2015-08-18 12:00:00,43.38,43.42,43.38,43.42,12193.0,33.8207,33.8518,33.8207,33.8518,12193.0
2015-08-18 12:10:00,43.44,43.48,43.43,43.45,26488.0,33.8674,33.8986,33.8596,33.8752,26488.0
2015-08-18 12:20:00,43.46,43.56,43.46,43.53,17865.0,33.883,33.961,33.883,33.9376,17865.0
2015-08-18 12:30:00,43.52,43.54,43.48,43.54,17518.0,33.9298,33.9454,33.8986,33.9454,17518.0
2015-08-18 12:40:00,43.53,43.54,43.48,43.51,52033.0,33.9376,33.9454,33.8986,33.922,52033.0
2015-08-18 12:50:00,43.52,43.56,43.49,43.5,33320.0,33.9298,33.961,33.9064,33.9142,33320.0
2015-08-18 13:00:00,43.49,43.51,43.46,43.48,30763.0,33.9064,33.922,33.883,33.8986,30763.0
2015-08-18 13:10:00,43.49,43.49,43.44,43.46,24446.0,33.9064,33.9064,33.8674,33.883,24446.0
2015-08-18 13:20:00,43.46,43.48,43.44,43.48,28973.0,33.883,33.8986,33.8674,33.8986,28973.0
2015-08-18 13:30:00,43.49,43.5,43.44,43.46,41190.0,33.9064,33.9142,33.8674,33.883,41190.0
2015-08-18 13:40:00,43.46,43.48,43.43,43.44,11651.0,33.883,33.8986,33.8596,33.8674,11651.0
2015-08-18 13:50:00,43.43,43.51,43.42,43.48,51185.0,33.8596,33.922,33.8518,33.8986,51185.0
2015-08-18 14:00:00,43.48,43.5,43.41,43.5,43677.0,33.8986,33.9142,33.844,33.9142,43677.0
2015-08-18 14:10:00,43.5,43.55,43.5,43.55,45716.0,33.9142,33.9532,33.9142,33.9532,45716.0
2015-08-18 14:20:00,43.55,43.59,43.55,43.58,32350.0,33.9532,33.9844,33.9532,33.9766,32350.0
2015-08-18 14:30:00,43.59,43.61,43.54,43.6,21452.0,33.9844,34.0,33.9454,33.9922,21452.0
2015-08-18 14:40:00,43.6,43.6,43.53,43.57,35925.0,33.9922,33.9922,33.9376,33.9688,35925.0
2015-08-18 14:50:00,43.58,43.59,43.54,43.57,25773.0,33.9766,33.9844,33.9454,33.9688,25773.0
2015-08-18 15:00:00,43.57,43.64,43.54,43.63,37451.0,33.9688,34.0234,33.9454,34.0156,37451.0
2015-08-18 15:10:00,43.62,43.64,43.6,43.62,19513.0,34.0078,34.0234,33.9922,34.0078,19513.0
2015-08-18 15:20:00,43.62,43.62,43.57,43.61,22042.0,34.0078,34.0078,33.9688,34.0,22042.0
2015-08-18 15:30:00,43.61,43.61,43.57,43.6,45071.0,34.0,34.0,33.9688,33.9922,45071.0
2015-08-18 15:40:00,43.6,43.62,43.55,43.58,47748.0,33.9922,34.0078,33.9532,33.9766,47748.0
2015-08-18 15:50:00,43.57,43.57,43.51,43.55,141748.0,33.9688,33.9688,33.922,33.9532,141748.0
2015-08-19 09:30:00,43.36,43.47,43.13,43.15,84550.0,33.8051,33.8908,33.6257,33.6413,84550.0
2015-08-19 09:40:00,43.14,43.21,43.07,43.1,139340.0,33.6335,33.6881,33.579,33.6024,139340.0
2015-08-19 09:50:00,43.1,43.21,43.04,43.17,77026.0,33.6024,33.6881,33.5556,33.6569,77026.0
2015-08-19 10:00:00,43.16,43.26,43.14,43.21,202609.0,33.6491,33.7271,33.6335,33.6881,202609.0
2015-08-19 10:10:00,43.22,43.24,43.09,43.13,53990.0,33.6959,33.7115,33.5946,33.6257,53990.0
2015-08-19 10:20:00,43.13,43.22,43.1,43.22,71912.0,33.6257,33.6959,33.6024,33.6959,71912.0
2015-08-19 10:30:00,43.21,43.21,43.11,43.12,115674.0,33.6881,33.6881,33.6101,33.6179,115674.0
2015-08-19 10:40:00,43.12,43.14,43.0,43.02,69148.0,33.6179,33.6335,33.5244,33.54,69148.0
2015-08-19 10:50:00,43.02,43.02,42.89,42.92,43063.0,33.54,33.54,33.4386,33.462,43063.0
2015-08-19 11:00:00,42.94,43.0,42.93,42.99,35741.0,33.4776,33.5244,33.4698,33.5166,35741.0
2015-08-19 11:10:00,42.99,43.04,42.97,42.99,28342.0,33.5166,33.5556,33.501,33.5166,28342.0
2015-08-19 11:20:00,43.0,43.03,42.97,43.0,21129.0,33.5244,33.5478,33.501,33.5244,21129.0
2015-08-19 11:30:00,42.99,43.07,42.98,43.07,50647.0,33.5166,33.579,33.5088,33.579,50647.0
2015-08-19 11:40:00,43.06,43.07,42.98,42.99,35437.0,33.5712,33.579,33.5088,33.5166,35437.0
2015-08-19 11:50:00,43.0,43.08,43.0,43.07,94309.0,33.5244,33.5868,33.5244,33.579,94309.0
2015-08-19 12:00:00,43.07,43.19,43.05,43.19,106074.0,33.579,33.6725,33.5634,33.6725,106074.0
2015-08-19 12:10:00,43.2,43.2,43.16,43.16,75500.0,33.6803,33.6803,33.6491,33.6491,75500.0
2015-08-19 12:20:00,43.17,43.19,43.16,43.16,38996.0,33.6569,33.6725,33.6491,33.6491,38996.0
2015-08-19 12:30:00,43.16,43.19,43.16,43.18,22500.0,33.6491,33.6725,33.6491,33.6647,22500.0
2015-08-19 12:40:00,43.19,43.2,43.16,43.18,22625.0,33.6725,33.6803,33.6491,33.6647,22625.0
2015-08-19 12:50:00,43.18,43.26,43.17,43.26,29231.0,33.6647,33.7271,33.6569,33.7271,29231.0
2015-08-19 13:00:00,43.25,43.33,43.24,43.33,94133.0,33.7193,33.7817,33.7115,33.7817,94133.0
2015-08-19 13:10:00,43.34,43.39,43.31,43.38,97562.0,33.7895,33.8284,33.7661,33.8207,97562.0
2015-08-19 13:20:00,43.38,43.41,43.3,43.3,117546.0,33.8207,33.844,33.7583,33.7583,117546.0
2015-08-19 13:30:00,43.31,43.35,43.28,43.34,74891.0,33.7661,33.7973,33.7427,33.7895,74891.0
2015-08-19 13:40:00,43.33,43.41,43.27,43.27,253960.0,33.7817,33.844,33.7349,33.7349,253960.0
2015-08-19 13:50:00,43.27,43.28,43.15,43.16,162095.0,33.7349,33.7427,33.6413,33.6491,162095.0
2015-08-19 14:00:00,43.17,43.38,43.16,43.35,152369.0,33.6569,33.8207,33.6491,33.7973,152369.0
2015-08-19 14:10:00,43.36,43.44,43.32,43.33,269808.0,33.8051,33.8674,33.7739,33.7817,269808.0
2015-08-19 14:20:00,43.33,43.37,43.23,43.26,222795.0,33.7817,33.8129,33.7037,33.7271,222795.0
2015-08-19 14:30:00,43.27,43.36,43.26,43.33,94307.0,33.7349,33.8051,33.7271,33.7817,94307.0
2015-08-19 14:40:00,43.33,43.36,43.24,43.29,138980.0,33.7817,33.8051,33.7115,33.7505,138980.0
2015-08-19 14:50:00,43.28,43.29,43.14,43.16,168661.0,33.7427,33.7505,33.6335,33.6491,168661.0
2015-08-19 15:00:00,43.16,43.17,43.04,43.05,465402.0,33.6491,33.6569,33.5556,33.5634,465402.0
2015-08-19 15:10:00,43.05,43.08,42.98,43.02,287650.0,33.5634,33.5868,33.5088,33.54,287650.0
2015-08-19 15:20:00,43.02,43.07,42.99,43.02,175114.0,33.54,33.579,33.5166,33.54,175114.0
2015-08-19 15:30:00,43.03,43.04,42.94,42.95,345749.0,33.5478,33.5556,33.4776,33.4854,345749.0
2015-08-19 15:40:00,42.95,43.03,42.94,43.03,210564.0,33.4854,33.5478,33.4776,33.5478,210564.0
2015-08-19 15:50:00,43.02,43.03,42.89,42.89,501300.0,33.54,33.5478,33.4386,33.4386,501300.0
2015-08-20 09:30:00,42.44,42.51,42.06,42.31,474942.0,33.0878,33.1424,32.7915,32.9864,474942.0
2015-08-20 09:40:00,42.31,42.42,42.2,42.23,431745.0,32.9864,33.0722,32.9007,32.9241,431745.0
2015-08-20 09:50:00,42.23,42.3,42.19,42.21,138714.0,32.9241,32.9786,32.8929,32.9085,138714.0
2015-08-20 10:00:00,42.21,42.25,42.13,42.15,84674.0,32.9085,32.9397,32.8461,32.8617,84674.0
2015-08-20 10:10:00,42.15,42.17,42.09,42.09,227380.0,32.8617,32.8773,32.8149,32.8149,227380.0
2015-08-20 10:20:00,42.1,42.11,42.02,42.05,244942.0,32.8227,32.8305,32.7603,32.7837,244942.0
2015-08-20 10:30:00,42.06,42.12,42.03,42.12,67769.0,32.7915,32.8383,32.7681,32.8383,67769.0
2015-08-20 10:40:00,42.11,42.11,42.03,42.08,30658.0,32.8305,32.8305,32.7681,32.8071,30658.0
2015-08-20 10:50:00,42.08,42.2,42.07,42.13,154005.0,32.8071,32.9007,32.7993,32.8461,154005.0
2015-08-20 11:00:00,42.14,42.19,42.11,42.11,91727.0,32.8539,32.8929,32.8305,32.8305,91727.0
2015-08-20 11:10:00,42.11,42.15,42.03,42.03,44123.0,32.8305,32.8617,32.7681,32.7681,44123.0
2015-08-20 11:20:00,42.04,42.17,42.03,42.13,121467.0,32.7759,32.8773,32.7681,32.8461,121467.0
2015-08-20 11:30:00,42.13,42.14,42.03,42.04,68237.0,32.8461,32.8539,32.7681,32.7759,68237.0
2015-08-20 11:40:00,42.04,42.13,42.03,42.13,69159.0,32.7759,32.8461,32.7681,32.8461,69159.0
2015-08-20 11:50:00,42.12,42.13,42.04,42.13,43879.0,32.8383,32.8461,32.7759,32.8461,43879.0
2015-08-20 12:00:00,42.13,42.13,42.02,42.1,92038.0,32.8461,32.8461,32.7603,32.8227,92038.0
2015-08-20 12:10:00,42.09,42.11,41.99,42.03,106619.0,32.8149,32.8305,32.737,32.7681,106619.0
2015-08-20 12:20:00,42.03,42.03,41.96,41.99,110153.0,32.7681,32.7681,32.7136,32.737,110153.0
2015-08-20 12:30:00,42.0,42.07,41.99,42.05,75008.0,32.7448,32.7993,32.737,32.7837,75008.0
2015-08-20 12:40:00,42.05,42.06,41.98,42.02,50782.0,32.7837,32.7915,32.7292,32.7603,50782.0
2015-08-20 12:50:00,42.04,42.05,41.97,42.0,99885.0,32.7759,32.7837,32.7214,32.7448,99885.0
2015-08-20 13:00:00,42.0,42.02,41.96,41.99,103012.0,32.7448,32.7603,32.7136,32.737,103012.0
2015-08-20 13:10:00,41.98,42.01,41.95,42.01,86598.0,32.7292,32.7525,32.7058,32.7525,86598.0
2015-08-20 13:20:00,42.0,42.05,41.97,42.01,177461.0,32.7448,32.7837,32.7214,32.7525,177461.0
2015-08-20 13:30:00,42.01,42.04,41.99,42.02,99565.0,32.7525,32.7759,32.737,32.7603,99565.0
2015-08-20 13:40:00,42.01,42.03,41.95,42.03,70227.0,32.7525,32.7681,32.7058,32.7681,70227.0
2015-08-20 13:50:00,42.04,42.11,42.04,42.09,98348.0,32.7759,32.8305,32.7759,32.8149,98348.0
2015-08-20 14:00:00,42.1,42.11,42.04,42.05,127481.0,32.8227,32.8305,32.7759,32.7837,127481.0
2015-08-20 14:10:00,42.05,42.09,42.04,42.06,124673.0,32.7837,32.8149,32.7759,32.7915,124673.0
2015-08-20 14:20:00,42.06,42.1,42.02,42.02,93278.0,32.7915,32.8227,32.7603,32.7603,93278.0
2015-08-20 14:30:00,42.03,42.04,41.95,41.97,88717.0,32.7681,32.7759,32.7058,32.7214,88717.0
2015-08-20 14:40:00,41.97,41.98,41.88,41.89,90870.0,32.7214,32.7292,32.6512,32.659,90870.0
2015-08-20 14:50:00,41.89,41.98,41.88,41.93,98927.0,32.659,32.7292,32.6512,32.6902,98927.0
2015-08-20 15:00:00,41.93,41.97,41.88,41.96,136659.0,32.6902,32.7214,32.6512,32.7136,136659.0
2015-08-20 15:10:00,41.96,41.98,41.86,41.88,212745.0,32.7136,32.7292,32.6356,32.6512,212745.0
2015-08-20 15:20:00,41.87,41.92,41.86,41.91,151589.0,32.6434,32.6824,32.6356,32.6746,151589.0
2015-08-20 15:30:00,41.91,41.96,41.9,41.92,139546.0,32.6746,32.7136,32.6668,32.6824,139546.0
2015-08-20 15:40:00,41.91,41.95,41.87,41.89,201062.0,32.6746,32.7058,32.6434,32.659,201062.0
2015-08-20 15:50:00,41.88,41.88,41.78,41.78,525963.0,32.6512,32.6512,32.5732,32.5732,525963.0
2015-08-21 09:30:00,41.51,41.75,41.04,41.41,392472.0,32.3627,32.5498,31.9963,32.2848,392472.0
2015-08-21 09:40:00,41.4,41.41,41.18,41.26,301873.0,32.277,32.2848,32.1054,32.1678,301873.0
2015-08-21 09:50:00,41.27,41.47,41.24,41.45,193803.0,32.1756,32.3315,32.1522,32.316,193803.0
2015-08-21 10:00:00,41.46,41.58,41.45,41.51,126961.0,32.3237,32.4173,32.316,32.3627,126961.0
2015-08-21 10:10:00,41.51,41.51,41.43,41.47,122726.0,32.3627,32.3627,32.3004,32.3315,122726.0
2015-08-21 10:20:00,41.48,41.55,41.41,41.43,107023.0,32.3393,32.3939,32.2848,32.3004,107023.0
2015-08-21 10:30:00,41.43,41.47,41.33,41.37,125614.0,32.3004,32.3315,32.2224,32.2536,125614.0
2015-08-21 10:40:00,41.38,41.49,41.37,41.43,53044.0,32.2614,32.3471,32.2536,32.3004,53044.0
2015-08-21 10:50:00,41.42,41.45,41.32,41.36,34473.0,32.2926,32.316,32.2146,32.2458,34473.0
2015-08-21 11:00:00,41.36,41.37,41.21,41.22,135504.0,32.2458,32.2536,32.1288,32.1366,135504.0
2015-08-21 11:10:00,41.21,41.24,41.11,41.22,251043.0,32.1288,32.1522,32.0509,32.1366,251043.0
2015-08-21 11:20:00,41.24,41.26,41.12,41.21,147242.0,32.1522,32.1678,32.0587,32.1288,147242.0
2015-08-21 11:30:00,41.21,41.23,41.09,41.09,67541.0,32.1288,32.1444,32.0353,32.0353,67541.0
2015-08-21 11:40:00,41.1,41.24,41.07,41.23,92614.0,32.0431,32.1522,32.0197,32.1444,92614.0
2015-08-21 11:50:00,41.24,41.41,41.2,41.39,88794.0,32.1522,32.2848,32.121,32.2692,88794.0
2015-08-21 12:00:00,41.39,41.51,41.35,41.5,95896.0,32.2692,32.3627,32.238,32.3549,95896.0
2015-08-21 12:10:00,41.49,41.54,41.39,41.43,75166.0,32.3471,32.3861,32.2692,32.3004,75166.0
2015-08-21 12:20:00,41.43,41.46,41.38,41.41,35194.0,32.3004,32.3237,32.2614,32.2848,35194.0
2015-08-21 12:30:00,41.41,41.47,41.38,41.39,122042.0,32.2848,32.3315,32.2614,32.2692,122042.0
2015-08-21 12:40:00,41.38,41.38,41.3,41.38,71340.0,32.2614,32.2614,32.199,32.2614,71340.0
2015-08-21 12:50:00,41.37,41.37,41.26,41.26,28094.0,32.2536,32.2536,32.1678,32.1678,28094.0
2015-08-21 13:00:00,41.27,41.33,41.2,41.25,213035.0,32.1756,32.2224,32.121,32.16,213035.0
2015-08-21 13:10:00,41.25,41.3,41.21,41.27,65663.0,32.16,32.199,32.1288,32.1756,65663.0
2015-08-21 13:20:00,41.28,41.5,41.28,41.5,61243.0,32.1834,32.3549,32.1834,32.3549,61243.0
2015-08-21 13:30:00,41.5,41.57,41.41,41.57,86902.0,32.3549,32.4095,32.2848,32.4095,86902.0
2015-08-21 13:40:00,41.56,41.67,41.56,41.67,132787.0,32.4017,32.4875,32.4017,32.4875,132787.0
2015-08-21 13:50:00,41.66,41.78,41.58,41.77,221046.0,32.4797,32.5732,32.4173,32.5654,221046.0
2015-08-21 14:00:00,41.77,41.81,41.68,41.71,163514.0,32.5654,32.5966,32.4953,32.5187,163514.0
2015-08-21 14:10:00,41.71,41.71,41.52,41.54,210832.0,32.5187,32.5187,32.3705,32.3861,210832.0
2015-08-21 14:20:00,41.53,41.54,41.45,41.54,191243.0,32.3783,32.3861,32.316,32.3861,191243.0
2015-08-21 14:30:00,41.54,41.63,41.5,41.52,102266.0,32.3861,32.4563,32.3549,32.3705,102266.0
2015-08-21 14:40:00,41.53,41.55,41.42,41.43,123396.0,32.3783,32.3939,32.2926,32.3004,123396.0
2015-08-21 14:50:00,41.43,41.44,41.34,41.4,169711.0,32.3004,32.3082,32.2302,32.277,169711.0
2015-08-21 15:00:00,41.4,41.45,41.35,41.35,188386.0,32.277,32.316,32.238,32.238,188386.0
2015-08-21 15:10:00,41.35,41.44,41.29,41.44,514917.0,32.238,32.3082,32.1912,32.3082,514917.0
2015-08-21 15:20:00,41.44,41.49,41.41,41.46,163424.0,32.3082,32.3471,32.2848,32.3237,163424.0
2015-08-21 15:30:00,41.45,41.46,41.32,41.38,188704.0,32.316,32.3237,32.2146,32.2614,188704.0
2015-08-21 15:40:00,41.37,41.49,41.37,41.48,243586.0,32.2536,32.3471,32.2536,32.3393,243586.0
2015-08-21 15:50:00,41.48,41.51,41.27,41.29,524093.0,32.3393,32.3627,32.1756,32.1912,524093.0
2015-08-24 09:30:00,39.14,40.5,35.01,39.48,601237.0,30.515,31.5753,27.2951,30.7801,601237.0
2015-08-24 09:40:00,39.39,39.7,39.2,39.52,302349.0,30.7099,30.9516,30.5618,30.8113,302349.0
2015-08-24 09:50:00,39.57,39.69,39.38,39.67,243213.0,30.8502,30.9438,30.7021,30.9282,243213.0
2015-08-24 10:00:00,39.66,40.03,39.6,40.01,162429.0,30.9204,31.2089,30.8736,31.1933,162429.0
2015-08-24 10:10:00,40.01,40.23,40.01,40.2,241014.0,31.1933,31.3648,31.1933,31.3414,241014.0
2015-08-24 10:20:00,40.18,40.34,40.08,40.08,193801.0,31.3258,31.4506,31.2478,31.2478,193801.0
2015-08-24 10:30:00,40.08,40.08,39.8,40.0,337435.0,31.2478,31.2478,31.0296,31.1855,337435.0
2015-08-24 10:40:00,40.0,40.08,39.86,40.03,128833.0,31.1855,31.2478,31.0763,31.2089,128833.0
2015-08-24 10:50:00,40.03,40.09,39.96,40.02,78368.0,31.2089,31.2556,31.1543,31.2011,78368.0
2015-08-24 11:00:00,40.02,40.06,39.82,39.84,283059.0,31.2011,31.2323,31.0451,31.0607,283059.0
2015-08-24 11:10:00,39.83,39.83,39.7,39.71,153328.0,31.0529,31.0529,30.9516,30.9594,153328.0
2015-08-24 11:20:00,39.71,39.74,39.62,39.68,196107.0,30.9594,30.9828,30.8892,30.936,196107.0
2015-08-24 11:30:00,39.69,39.93,39.66,39.93,105696.0,30.9438,31.1309,30.9204,31.1309,105696.0
2015-08-24 11:40:00,39.93,40.13,39.9,40.12,76504.0,31.1309,31.2868,31.1075,31.279,76504.0
2015-08-24 11:50:00,40.13,40.43,40.13,40.39,122974.0,31.2868,31.5207,31.2868,31.4895,122974.0
2015-08-24 12:00:00,40.38,40.39,40.2,40.36,71045.0,31.4817,31.4895,31.3414,31.4661,71045.0
2015-08-24 12:10:00,40.35,40.52,40.33,40.42,147551.0,31.4584,31.5909,31.4428,31.5129,147551.0
2015-08-24 12:20:00,40.41,40.6,40.37,40.56,201025.0,31.5051,31.6533,31.4739,31.6221,201025.0
2015-08-24 12:30:00,40.55,40.56,40.45,40.55,90118.0,31.6143,31.6221,31.5363,31.6143,90118.0
2015-08-24 12:40:00,40.55,40.57,40.31,40.31,188914.0,31.6143,31.6299,31.4272,31.4272,188914.0
2015-08-24 12:50:00,40.3,40.44,40.29,40.34,137342.0,31.4194,31.5285,31.4116,31.4506,137342.0
2015-08-24 13:00:00,40.34,40.41,40.31,40.41,69550.0,31.4506,31.5051,31.4272,31.5051,69550.0
2015-08-24 13:10:00,40.41,40.43,40.34,40.4,164365.0,31.5051,31.5207,31.4506,31.4973,164365.0
2015-08-24 13:20:00,40.4,40.41,40.2,40.23,164717.0,31.4973,31.5051,31.3414,31.3648,164717.0
2015-08-24 13:30:00,40.23,40.23,40.03,40.05,176626.0,31.3648,31.3648,31.2089,31.2245,176626.0
2015-08-24 13:40:00,40.04,40.08,40.0,40.07,277181.0,31.2167,31.2478,31.1855,31.2401,277181.0
2015-08-24 13:50:00,40.07,40.07,39.91,39.93,151096.0,31.2401,31.2401,31.1153,31.1309,151096.0
2015-08-24 14:00:00,39.92,39.95,39.76,39.77,140016.0,31.1231,31.1465,30.9984,31.0062,140016.0
2015-08-24 14:10:00,39.76,39.78,39.59,39.7,220710.0,30.9984,31.014,30.8658,30.9516,220710.0
2015-08-24 14:20:00,39.7,39.72,39.56,39.57,287240.0,30.9516,30.9672,30.8424,30.8502,287240.0
2015-08-24 14:30:00,39.58,39.71,39.56,39.69,71474.0,30.858,30.9594,30.8424,30.9438,71474.0
2015-08-24 14:40:00,39.68,39.68,39.57,39.58,161656.0,30.936,30.936,30.8502,30.858,161656.0
2015-08-24 14:50:00,39.6,39.61,39.34,39.35,325846.0,30.8736,30.8814,30.6709,30.6787,325846.0
2015-08-24 15:00:00,39.34,39.42,39.18,39.42,405563.0,30.6709,30.7333,30.5462,30.7333,405563.0
2015-08-24 15:10:00,39.42,39.42,39.3,39.31,112781.0,30.7333,30.7333,30.6397,30.6475,112781.0
2015-08-24 15:20:00,39.31,39.38,39.27,39.28,177228.0,30.6475,30.7021,30.6163,30.6241,177228.0
2015-08-24 15:30:00,39.27,39.78,39.21,39.77,365583.0,30.6163,31.014,30.5696,31.0062,365583.0
2015-08-24 15:40:00,39.77,39.79,39.56,39.56,409688.0,31.0062,31.0218,30.8424,30.8424,409688.0
2015-08-24 15:50:00,39.56,39.61,39.28,39.3,614451.0,30.8424,30.8814,30.6241,30.6397,614451.0
2015-08-25 09:30:00,39.9,40.53,39.74,39.87,600479.0,31.1075,31.5987,30.9828,31.0841,600479.0
2015-08-25 09:40:00,39.87,39.91,39.68,39.7,207171.0,31.0841,31.1153,30.936,30.9516,207171.0
2015-08-25 09:50:00,39.7,39.78,39.59,39.69,161307.0,30.9516,31.014,30.8658,30.9438,161307.0
2015-08-25 10:00:00,39.66,39.7,39.61,39.69,171115.0,30.9204,30.9516,30.8814,30.9438,171115.0
2015-08-25 10:10:00,39.69,39.84,39.59,39.78,181421.0,30.9438,31.0607,30.8658,31.014,181421.0
2015-08-25 10:20:00,39.78,39.84,39.56,39.61,108565.0,31.014,31.0607,30.8424,30.8814,108565.0
2015-08-25 10:30:00,39.6,39.6,39.43,39.49,84742.0,30.8736,30.8736,30.7411,30.7879,84742.0
2015-08-25 10:40:00,39.49,39.56,39.47,39.53,133761.0,30.7879,30.8424,30.7723,30.819,133761.0
2015-08-25 10:50:00,39.53,39.56,39.43,39.46,73619.0,30.819,30.8424,30.7411,30.7645,73619.0
2015-08-25 11:00:00,39.46,39.66,39.46,39.64,238361.0,30.7645,30.9204,30.7645,30.9048,238361.0
2015-08-25 11:10:00,39.64,39.75,39.64,39.73,214551.0,30.9048,30.9906,30.9048,30.975,214551.0
2015-08-25 11:20:00,39.73,39.83,39.73,39.75,212791.0,30.975,31.0529,30.975,30.9906,212791.0
2015-08-25 11:30:00,39.75,39.81,39.7,39.75,102654.0,30.9906,31.0373,30.9516,30.9906,102654.0
2015-08-25 11:40:00,39.76,39.82,39.72,39.81,70724.0,30.9984,31.0451,30.9672,31.0373,70724.0
2015-08-25 11:50:00,39.81,39.81,39.68,39.69,71986.0,31.0373,31.0373,30.936,30.9438,71986.0
2015-08-25 12:00:00,39.7,39.75,39.66,39.69,76354.0,30.9516,30.9906,30.9204,30.9438,76354.0
2015-08-25 12:10:00,39.68,39.76,39.64,39.68,57018.0,30.936,30.9984,30.9048,30.936,57018.0
2015-08-25 12:20:00,39.68,39.77,39.67,39.75,62230.0,30.936,31.0062,30.9282,30.9906,62230.0
2015-08-25 12:30:00,39.73,39.8,39.7,39.73,47550.0,30.975,31.0296,30.9516,30.975,47550.0
2015-08-25 12:40:00,39.73,39.81,39.69,39.71,105982.0,30.975,31.0373,30.9438,30.9594,105982.0
2015-08-25 12:50:00,39.71,39.77,39.69,39.71,180400.0,30.9594,31.0062,30.9438,30.9594,180400.0
2015-08-25 13:00:00,39.71,39.75,39.66,39.69,222710.0,30.9594,30.9906,30.9204,30.9438,222710.0
2015-08-25 13:10:00,39.7,39.71,39.56,39.57,231431.0,30.9516,30.9594,30.8424,30.8502,231431.0
2015-08-25 13:20:00,39.57,39.6,39.34,39.36,160458.0,30.8502,30.8736,30.6709,30.6865,160458.0
2015-08-25 13:30:00,39.34,39.47,39.34,39.46,122418.0,30.6709,30.7723,30.6709,30.7645,122418.0
2015-08-25 13:40:00,39.45,39.45,39.37,39.43,82774.0,30.7567,30.7567,30.6943,30.7411,82774.0
2015-08-25 13:50:00,39.43,39.56,39.41,39.51,82987.0,30.7411,30.8424,30.7255,30.8035,82987.0
2015-08-25 14:00:00,39.5,39.52,39.4,39.41,88302.0,30.7957,30.8113,30.7177,30.7255,88302.0
2015-08-25 14:10:00,39.41,39.43,39.33,39.4,79387.0,30.7255,30.7411,30.6631,30.7177,79387.0
2015-08-25 14:20:00,39.39,39.43,39.33,39.38,83290.0,30.7099,30.7411,30.6631,30.7021,83290.0
2015-08-25 14:30:00,39.38,39.42,39.26,39.28,107666.0,30.7021,30.7333,30.6085,30.6241,107666.0
2015-08-25 14:40:00,39.27,39.35,39.23,39.35,92495.0,30.6163,30.6787,30.5852,30.6787,92495.0
2015-08-25 14:50:00,39.35,39.4,39.28,39.33,96781.0,30.6787,30.7177,30.6241,30.6631,96781.0
2015-08-25 15:00:00,39.32,39.34,39.17,39.2,318566.0,30.6553,30.6709,30.5384,30.5618,318566.0
2015-08-25 15:10:00,39.2,39.26,39.09,39.1,228054.0,30.5618,30.6085,30.476,30.4838,228054.0
2015-08-25 15:20:00,39.1,39.13,39.0,39.03,198711.0,30.4838,30.5072,30.4058,30.4292,198711.0
2015-08-25 15:30:00,39.02,39.05,38.79,38.79,308957.0,30.4214,30.4448,30.2421,30.2421,308957.0
2015-08-25 15:40:00,38.78,38.88,38.6,38.63,336200.0,30.2343,30.3123,30.094,30.1174,336200.0
2015-08-25 15:50:00,38.63,38.82,38.49,38.5,678685.0,30.1174,30.2655,30.0082,30.016,678685.0
2015-08-26 09:30:00,39.45,39.68,39.15,39.16,367381.0,30.7567,30.936,30.5228,30.5306,367381.0
2015-08-26 09:40:00,39.18,39.21,39.02,39.16,219102.0,30.5462,30.5696,30.4214,30.5306,219102.0
2015-08-26 09:50:00,39.18,39.18,39.03,39.13,229281.0,30.5462,30.5462,30.4292,30.5072,229281.0
2015-08-26 10:00:00,39.14,39.32,39.1,39.23,149127.0,30.515,30.6553,30.4838,30.5852,149127.0
2015-08-26 10:10:00,39.23,39.28,38.96,38.97,222825.0,30.5852,30.6241,30.3747,30.3825,222825.0
2015-08-26 10:20:00,38.96,39.28,38.95,39.25,289500.0,30.3747,30.6241,30.3669,30.6008,289500.0
2015-08-26 10:30:00,39.26,39.29,39.07,39.1,488075.0,30.6085,30.6319,30.4604,30.4838,488075.0
2015-08-26 10:40:00,39.1,39.11,38.87,38.92,258946.0,30.4838,30.4916,30.3045,30.3435,258946.0
2015-08-26 10:50:00,38.93,39.1,38.9,38.96,284484.0,30.3513,30.4838,30.3279,30.3747,284484.0
2015-08-26 11:00:00,38.95,38.96,38.82,38.9,302067.0,30.3669,30.3747,30.2655,30.3279,302067.0
2015-08-26 11:10:00,38.9,39.03,38.85,38.99,155829.0,30.3279,30.4292,30.2889,30.398,155829.0
2015-08-26 11:20:00,38.99,39.06,38.96,38.97,72694.0,30.398,30.4526,30.3747,30.3825,72694.0
2015-08-26 11:30:00,38.96,39.02,38.8,38.8,71567.0,30.3747,30.4214,30.2499,30.2499,71567.0
2015-08-26 11:40:00,38.78,38.97,38.78,38.92,72983.0,30.2343,30.3825,30.2343,30.3435,72983.0
2015-08-26 11:50:00,38.93,38.99,38.86,38.93,70395.0,30.3513,30.398,30.2967,30.3513,70395.0
2015-08-26 12:00:00,38.91,38.92,38.83,38.89,58338.0,30.3357,30.3435,30.2733,30.3201,58338.0
2015-08-26 12:10:00,38.89,38.97,38.85,38.96,57417.0,30.3201,30.3825,30.2889,30.3747,57417.0
2015-08-26 12:20:00,38.97,38.97,38.83,38.83,140184.0,30.3825,30.3825,30.2733,30.2733,140184.0
2015-08-26 12:30:00,38.84,38.84,38.75,38.75,133292.0,30.2811,30.2811,30.2109,30.2109,133292.0
2015-08-26 12:40:00,38.75,38.86,38.74,38.86,41903.0,30.2109,30.2967,30.2031,30.2967,41903.0
2015-08-26 12:50:00,38.85,39.0,38.82,39.0,86214.0,30.2889,30.4058,30.2655,30.4058,86214.0
2015-08-26 13:00:00,39.0,39.07,38.94,38.97,80207.0,30.4058,30.4604,30.3591,30.3825,80207.0
2015-08-26 13:10:00,38.98,39.07,38.98,39.05,259286.0,30.3902,30.4604,30.3902,30.4448,259286.0
2015-08-26 13:20:00,39.05,39.26,39.05,39.25,221678.0,30.4448,30.6085,30.4448,30.6008,221678.0
2015-08-26 13:30:00,39.24,39.39,39.17,39.37,174750.0,30.593,30.7099,30.5384,30.6943,174750.0
2015-08-26 13:40:00,39.37,39.39,39.22,39.25,67553.0,30.6943,30.7099,30.5774,30.6008,67553.0
2015-08-26 13:50:00,39.24,39.38,39.24,39.36,134206.0,30.593,30.7021,30.593,30.6865,134206.0
2015-08-26 14:00:00,39.37,39.37,39.26,39.31,68804.0,30.6943,30.6943,30.6085,30.6475,68804.0
2015-08-26 14:10:00,39.31,39.33,39.13,39.15,97638.0,30.6475,30.6631,30.5072,30.5228,97638.0
2015-08-26 14:20:00,39.15,39.25,39.12,39.25,88333.0,30.5228,30.6008,30.4994,30.6008,88333.0
2015-08-26 14:30:00,39.26,39.38,39.23,39.38,139815.0,30.6085,30.7021,30.5852,30.7021,139815.0
2015-08-26 14:40:00,39.39,39.5,39.37,39.37,88307.0,30.7099,30.7957,30.6943,30.6943,88307.0
2015-08-26 14:50:00,39.38,39.44,39.32,39.42,81164.0,30.7021,30.7489,30.6553,30.7333,81164.0
2015-08-26 15:00:00,39.42,39.56,39.35,39.55,111805.0,30.7333,30.8424,30.6787,30.8346,111805.0
2015-08-26 15:10:00,39.55,39.72,39.55,39.71,471535.0,30.8346,30.9672,30.8346,30.9594,471535.0
2015-08-26 15:20:00,39.73,39.79,39.63,39.7,302156.0,30.975,31.0218,30.897,30.9516,302156.0
2015-08-26 15:30:00,39.7,39.82,39.67,39.68,150501.0,30.9516,31.0451,30.9282,30.936,150501.0
2015-08-26 15:40:00,39.68,39.91,39.67,39.79,378467.0,30.936,31.1153,30.9282,31.0218,378467.0
2015-08-26 15:50:00,39.79,39.9,39.77,39.86,269145.0,31.0218,31.1075,31.0062,31.0763,269145.0
2015-08-27 09:30:00,40.53,40.53,40.15,40.4,360987.0,31.5987,31.5987,31.3024,31.4973,360987.0
2015-08-27 09:40:00,40.4,40.48,40.29,40.39,186519.0,31.4973,31.5597,31.4116,31.4895,186519.0
2015-08-27 09:50:00,40.39,40.51,40.31,40.37,354267.0,31.4895,31.5831,31.4272,31.4739,354267.0
2015-08-27 10:00:00,40.34,40.35,40.08,40.21,265290.0,31.4506,31.4584,31.2478,31.3492,265290.0
2015-08-27 10:10:00,40.23,40.32,40.21,40.26,132819.0,31.3648,31.435,31.3492,31.3882,132819.0
2015-08-27 10:20:00,40.26,40.29,40.17,40.19,77974.0,31.3882,31.4116,31.318,31.3336,77974.0
2015-08-27 10:30:00,40.18,40.3,40.15,40.29,73182.0,31.3258,31.4194,31.3024,31.4116,73182.0
2015-08-27 10:40:00,40.29,40.52,40.29,40.51,268874.0,31.4116,31.5909,31.4116,31.5831,268874.0
2015-08-27 10:50:00,40.51,40.59,40.47,40.57,164094.0,31.5831,31.6455,31.5519,31.6299,164094.0
2015-08-27 11:00:00,40.57,40.73,40.54,40.67,238204.0,31.6299,31.7546,31.6065,31.7078,238204.0
2015-08-27 11:10:00,40.67,40.67,40.61,40.65,81164.0,31.7078,31.7078,31.6611,31.6922,81164.0
2015-08-27 11:20:00,40.64,40.66,40.52,40.55,134959.0,31.6844,31.7,31.5909,31.6143,134959.0
2015-08-27 11:30:00,40.55,40.56,40.48,40.49,47721.0,31.6143,31.6221,31.5597,31.5675,47721.0
2015-08-27 11:40:00,40.49,40.59,40.48,40.58,27798.0,31.5675,31.6455,31.5597,31.6377,27798.0
2015-08-27 11:50:00,40.59,40.62,40.56,40.62,52500.0,31.6455,31.6689,31.6221,31.6689,52500.0
2015-08-27 12:00:00,40.61,40.84,40.6,40.8,189479.0,31.6611,31.8404,31.6533,31.8092,189479.0
2015-08-27 12:10:00,40.79,40.8,40.73,40.76,50104.0,31.8014,31.8092,31.7546,31.778,50104.0
2015-08-27 12:20:00,40.76,40.76,40.68,40.73,33179.0,31.778,31.778,31.7156,31.7546,33179.0
2015-08-27 12:30:00,40.72,40.76,40.67,40.74,68041.0,31.7468,31.778,31.7078,31.7624,68041.0
2015-08-27 12:40:00,40.74,40.76,40.65,40.76,55053.0,31.7624,31.778,31.6922,31.778,55053.0
2015-08-27 12:50:00,40.76,40.88,40.74,40.87,60322.0,31.778,31.8716,31.7624,31.8638,60322.0
2015-08-27 13:00:00,40.87,40.9,40.81,40.88,67394.0,31.8638,31.8872,31.817,31.8716,67394.0
2015-08-27 13:10:00,40.87,40.97,40.87,40.92,54557.0,31.8638,31.9417,31.8638,31.9027,54557.0
2015-08-27 13:20:00,40.91,40.96,40.88,40.9,58971.0,31.8949,31.9339,31.8716,31.8872,58971.0
2015-08-27 13:30:00,40.91,40.98,40.84,40.84,92539.0,31.8949,31.9495,31.8404,31.8404,92539.0
2015-08-27 13:40:00,40.84,40.87,40.77,40.82,94469.0,31.8404,31.8638,31.7858,31.8248,94469.0
2015-08-27 13:50:00,40.82,40.89,40.78,40.88,44058.0,31.8248,31.8794,31.7936,31.8716,44058.0
2015-08-27 14:00:00,40.89,40.89,40.82,40.83,36924.0,31.8794,31.8794,31.8248,31.8326,36924.0
2015-08-27 14:10:00,40.82,40.85,40.7,40.76,66171.0,31.8248,31.8482,31.7312,31.778,66171.0
2015-08-27 14:20:00,40.75,40.79,40.62,40.65,97132.0,31.7702,31.8014,31.6689,31.6922,97132.0
2015-08-27 14:30:00,40.66,40.79,40.64,40.78,233264.0,31.7,31.8014,31.6844,31.7936,233264.0
2015-08-27 14:40:00,40.79,40.79,40.61,40.62,75894.0,31.8014,31.8014,31.6611,31.6689,75894.0
2015-08-27 14:50:00,40.62,40.68,40.5,40.52,182028.0,31.6689,31.7156,31.5753,31.5909,182028.0
2015-08-27 15:00:00,40.54,40.59,40.39,40.55,195229.0,31.6065,31.6455,31.4895,31.6143,195229.0
2015-08-27 15:10:00,40.55,40.6,40.44,40.58,363133.0,31.6143,31.6533,31.5285,31.6377,363133.0
2015-08-27 15:20:00,40.58,40.58,40.38,40.44,1089702.0,31.6377,31.6377,31.4817,31.5285,1089702.0
2015-08-27 15:30:00,40.44,40.45,40.24,40.27,765032.0,31.5285,31.5363,31.3726,31.396,765032.0
2015-08-27 15:40:00,40.26,40.42,40.25,40.41,450119.0,31.3882,31.5129,31.3804,31.5051,450119.0
2015-08-27 15:50:00,40.41,40.6,40.4,40.57,561310.0,31.5051,31.6533,31.4973,31.6299,561310.0
2015-08-28 09:30:00,40.2,40.57,40.2,40.54,129481.0,31.3414,31.6299,31.3414,31.6065,129481.0
2015-08-28 09:40:00,40.53,40.56,40.35,40.38,79257.0,31.5987,31.6221,31.4584,31.4817,79257.0
2015-08-28 09:50:00,40.39,40.57,40.39,40.55,54685.0,31.4895,31.6299,31.4895,31.6143,54685.0
2015-08-28 10:00:00,40.54,40.6,40.45,40.47,45910.0,31.6065,31.6533,31.5363,31.5519,45910.0
2015-08-28 10:10:00,40.46,40.53,40.41,40.52,37909.0,31.5441,31.5987,31.5051,31.5909,37909.0
2015-08-28 10:20:00,40.51,40.64,40.45,40.62,42454.0,31.5831,31.6844,31.5363,31.6689,42454.0
2015-08-28 10:30:00,40.62,40.68,40.61,40.66,50626.0,31.6689,31.7156,31.6611,31.7,50626.0
2015-08-28 10:40:00,40.66,40.72,40.6,40.69,141425.0,31.7,31.7468,31.6533,31.7234,141425.0
2015-08-28 10:50:00,40.69,40.75,40.69,40.69,24324.0,31.7234,31.7702,31.7234,31.7234,24324.0
2015-08-28 11:00:00,40.69,40.8,40.69,40.76,115231.0,31.7234,31.8092,31.7234,31.778,115231.0
2015-08-28 11:10:00,40.76,40.79,40.73,40.76,67107.0,31.778,31.8014,31.7546,31.778,67107.0
2015-08-28 11:20:00,40.76,40.85,40.75,40.83,31887.0,31.778,31.8482,31.7702,31.8326,31887.0
2015-08-28 11:30:00,40.83,40.91,40.83,40.83,39722.0,31.8326,31.8949,31.8326,31.8326,39722.0
2015-08-28 11:40:00,40.83,40.85,40.66,40.68,136291.0,31.8326,31.8482,31.7,31.7156,136291.0
2015-08-28 11:50:00,40.67,40.71,40.58,40.6,53988.0,31.7078,31.739,31.6377,31.6533,53988.0
2015-08-28 12:00:00,40.61,40.65,40.59,40.6,24850.0,31.6611,31.6922,31.6455,31.6533,24850.0
2015-08-28 12:10:00,40.61,40.71,40.58,40.7,16038.0,31.6611,31.739,31.6377,31.7312,16038.0
2015-08-28 12:20:00,40.71,40.79,40.69,40.78,12451.0,31.739,31.8014,31.7234,31.7936,12451.0
2015-08-28 12:30:00,40.79,40.85,40.78,40.82,19946.0,31.8014,31.8482,31.7936,31.8248,19946.0
2015-08-28 12:40:00,40.81,40.87,40.81,40.86,131633.0,31.817,31.8638,31.817,31.856,131633.0
2015-08-28 12:50:00,40.87,40.91,40.86,40.89,38234.0,31.8638,31.8949,31.856,31.8794,38234.0
2015-08-28 13:00:00,40.89,40.9,40.84,40.84,29401.0,31.8794,31.8872,31.8404,31.8404,29401.0
2015-08-28 13:10:00,40.84,40.87,40.82,40.84,14218.0,31.8404,31.8638,31.8248,31.8404,14218.0
2015-08-28 13:20:00,40.84,40.84,40.72,40.72,32180.0,31.8404,31.8404,31.7468,31.7468,32180.0
2015-08-28 13:30:00,40.73,40.75,40.61,40.61,47978.0,31.7546,31.7702,31.6611,31.6611,47978.0
2015-08-28 13:40:00,40.62,40.74,40.59,40.71,51048.0,31.6689,31.7624,31.6455,31.739,51048.0
2015-08-28 13:50:00,40.71,40.8,40.7,40.78,34493.0,31.739,31.8092,31.7312,31.7936,34493.0
2015-08-28 14:00:00,40.78,40.89,40.76,40.83,116798.0,31.7936,31.8794,31.778,31.8326,116798.0
2015-08-28 14:10:00,40.83,40.83,40.77,40.78,48115.0,31.8326,31.8326,31.7858,31.7936,48115.0
2015-08-28 14:20:00,40.77,40.84,40.77,40.84,36553.0,31.7858,31.8404,31.7858,31.8404,36553.0
2015-08-28 14:30:00,40.84,40.86,40.77,40.84,30364.0,31.8404,31.856,31.7858,31.8404,30364.0
2015-08-28 14:40:00,40.84,40.86,40.79,40.82,72972.0,31.8404,31.856,31.8014,31.8248,72972.0
2015-08-28 14:50:00,40.83,40.83,40.72,40.72,268779.0,31.8326,31.8326,31.7468,31.7468,268779.0
2015-08-28 15:00:00,40.71,40.71,40.62,40.66,302023.0,31.739,31.739,31.6689,31.7,302023.0
2015-08-28 15:10:00,40.65,40.65,40.5,40.51,209116.0,31.6922,31.6922,31.5753,31.5831,209116.0
2015-08-28 15:20:00,40.5,40.52,40.41,40.45,338209.0,31.5753,31.5909,31.5051,31.5363,338209.0
2015-08-28 15:30:00,40.45,40.53,40.42,40.46,136436.0,31.5363,31.5987,31.5129,31.5441,136436.0
2015-08-28 15:40:00,40.48,40.56,40.44,40.5,78036.0,31.5597,31.6221,31.5285,31.5753,78036.0
2015-08-28 15:50:00,40.52,40.74,40.52,40.7,313004.0,31.5909,31.7624,31.5909,31.7312,313004.0
2015-08-31 09:30:00,40.48,40.69,40.41,40.42,170812.0,31.5597,31.7234,31.5051,31.5129,170812.0
2015-08-31 09:40:00,40.42,40.59,40.41,40.51,29136.0,31.5129,31.6455,31.5051,31.5831,29136.0
2015-08-31 09:50:00,40.49,40.65,40.49,40.55,326752.0,31.5675,31.6922,31.5675,31.6143,326752.0
2015-08-31 10:00:00,40.55,40.59,40.47,40.55,36211.0,31.6143,31.6455,31.5519,31.6143,36211.0
2015-08-31 10:10:00,40.57,40.6,40.53,40.57,251703.0,31.6299,31.6533,31.5987,31.6299,251703.0
2015-08-31 10:20:00,40.57,40.66,40.54,40.62,40799.0,31.6299,31.7,31.6065,31.6689,40799.0
2015-08-31 10:30:00,40.62,40.7,40.57,40.7,106180.0,31.6689,31.7312,31.6299,31.7312,106180.0
2015-08-31 10:40:00,40.7,40.72,40.66,40.66,25730.0,31.7312,31.7468,31.7,31.7,25730.0
2015-08-31 10:50:00,40.66,40.74,40.64,40.73,81924.0,31.7,31.7624,31.6844,31.7546,81924.0
2015-08-31 11:00:00,40.73,40.73,40.64,40.67,113447.0,31.7546,31.7546,31.6844,31.7078,113447.0
2015-08-31 11:10:00,40.67,40.7,40.6,40.66,48682.0,31.7078,31.7312,31.6533,31.7,48682.0
2015-08-31 11:20:00,40.66,40.74,40.66,40.72,23398.0,31.7,31.7624,31.7,31.7468,23398.0
2015-08-31 11:30:00,40.71,40.74,40.68,40.72,30546.0,31.739,31.7624,31.7156,31.7468,30546.0
2015-08-31 11:40:00,40.73,40.81,40.73,40.76,53024.0,31.7546,31.817,31.7546,31.778,53024.0
2015-08-31 11:50:00,40.76,40.77,40.72,40.77,101823.0,31.778,31.7858,31.7468,31.7858,101823.0
2015-08-31 12:00:00,40.76,40.82,40.74,40.79,28861.0,31.778,31.8248,31.7624,31.8014,28861.0
2015-08-31 12:10:00,40.79,40.94,40.78,40.94,159374.0,31.8014,31.9183,31.7936,31.9183,159374.0
2015-08-31 12:20:00,40.94,41.03,40.92,41.02,124343.0,31.9183,31.9885,31.9027,31.9807,124343.0
2015-08-31 12:30:00,41.02,41.03,40.98,41.01,17786.0,31.9807,31.9885,31.9495,31.9729,17786.0
2015-08-31 12:40:00,41.01,41.03,40.99,41.0,33457.0,31.9729,31.9885,31.9573,31.9651,33457.0
2015-08-31 12:50:00,41.0,41.01,40.93,40.93,19895.0,31.9651,31.9729,31.9105,31.9105,19895.0
2015-08-31 13:00:00,40.93,40.97,40.92,40.93,22774.0,31.9105,31.9417,31.9027,31.9105,22774.0
2015-08-31 13:10:00,40.93,40.94,40.9,40.92,12948.0,31.9105,31.9183,31.8872,31.9027,12948.0
2015-08-31 13:20:00,40.91,40.91,40.86,40.9,39467.0,31.8949,31.8949,31.856,31.8872,39467.0
2015-08-31 13:30:00,40.9,40.91,40.81,40.84,37149.0,31.8872,31.8949,31.817,31.8404,37149.0
2015-08-31 13:40:00,40.83,40.88,40.83,40.84,50616.0,31.8326,31.8716,31.8326,31.8404,50616.0
2015-08-31 13:50:00,40.83,40.9,40.83,40.88,17647.0,31.8326,31.8872,31.8326,31.8716,17647.0
2015-08-31 14:00:00,40.89,40.91,40.89,40.89,23110.0,31.8794,31.8949,31.8794,31.8794,23110.0
2015-08-31 14:10:00,40.89,40.89,40.78,40.79,13868.0,31.8794,31.8794,31.7936,31.8014,13868.0
2015-08-31 14:20:00,40.78,40.89,40.78,40.88,13767.0,31.7936,31.8794,31.7936,31.8716,13767.0
2015-08-31 14:30:00,40.88,40.94,40.86,40.92,23092.0,31.8716,31.9183,31.856,31.9027,23092.0
2015-08-31 14:40:00,40.92,40.99,40.92,40.94,67392.0,31.9027,31.9573,31.9027,31.9183,67392.0
2015-08-31 14:50:00,40.93,40.93,40.88,40.91,37907.0,31.9105,31.9105,31.8716,31.8949,37907.0
2015-08-31 15:00:00,40.91,41.01,40.91,40.98,58957.0,31.8949,31.9729,31.8949,31.9495,58957.0
2015-08-31 15:10:00,40.98,41.0,40.93,40.95,54597.0,31.9495,31.9651,31.9105,31.9261,54597.0
2015-08-31 15:20:00,40.94,40.99,40.93,40.98,63937.0,31.9183,31.9573,31.9105,31.9495,63937.0
2015-08-31 15:30:00,40.98,41.1,40.98,41.04,138544.0,31.9495,32.0431,31.9495,31.9963,138544.0
2015-08-31 15:40:00,41.04,41.2,41.04,41.17,92350.0,31.9963,32.121,31.9963,32.0977,92350.0
2015-08-31 15:50:00,41.17,41.24,41.11,41.11,455859.0,32.0977,32.1522,32.0509,32.0509,455859.0
2015-09-01 09:30:00,40.6,40.6,40.29,40.46,226235.0,31.6533,31.6533,31.4116,31.5441,226235.0
2015-09-01 09:40:00,40.44,40.44,40.22,40.26,135511.0,31.5285,31.5285,31.357,31.3882,135511.0
2015-09-01 09:50:00,40.26,40.33,40.19,40.25,144137.0,31.3882,31.4428,31.3336,31.3804,144137.0
2015-09-01 10:00:00,40.24,40.24,40.08,40.12,177853.0,31.3726,31.3726,31.2478,31.279,177853.0
2015-09-01 10:10:00,40.12,40.12,39.88,39.89,411601.0,31.279,31.279,31.0919,31.0997,411601.0
2015-09-01 10:20:00,39.89,39.98,39.76,39.97,114707.0,31.0997,31.1699,30.9984,31.1621,114707.0
2015-09-01 10:30:00,39.98,40.05,39.87,39.98,102653.0,31.1699,31.2245,31.0841,31.1699,102653.0
2015-09-01 10:40:00,40.0,40.0,39.85,39.89,163206.0,31.1855,31.1855,31.0685,31.0997,163206.0
2015-09-01 10:50:00,39.89,39.89,39.79,39.88,136749.0,31.0997,31.0997,31.0218,31.0919,136749.0
2015-09-01 11:00:00,39.89,39.96,39.8,39.96,190837.0,31.0997,31.1543,31.0296,31.1543,190837.0
2015-09-01 11:10:00,39.96,40.1,39.95,40.06,107322.0,31.1543,31.2634,31.1465,31.2323,107322.0
2015-09-01 11:20:00,40.06,40.1,39.99,40.0,95380.0,31.2323,31.2634,31.1777,31.1855,95380.0
2015-09-01 11:30:00,39.99,40.03,39.95,39.98,88900.0,31.1777,31.2089,31.1465,31.1699,88900.0
2015-09-01 11:40:00,39.97,39.99,39.93,39.98,81777.0,31.1621,31.1777,31.1309,31.1699,81777.0
2015-09-01 11:50:00,39.99,40.01,39.94,39.95,54177.0,31.1777,31.1933,31.1387,31.1465,54177.0
2015-09-01 12:00:00,39.95,39.97,39.86,39.87,54939.0,31.1465,31.1621,31.0763,31.0841,54939.0
2015-09-01 12:10:00,39.87,39.94,39.85,39.94,35595.0,31.0841,31.1387,31.0685,31.1387,35595.0
2015-09-01 12:20:00,39.94,39.95,39.79,39.86,231018.0,31.1387,31.1465,31.0218,31.0763,231018.0
2015-09-01 12:30:00,39.85,39.92,39.82,39.9,57752.0,31.0685,31.1231,31.0451,31.1075,57752.0
2015-09-01 12:40:00,39.91,39.94,39.81,39.84,64272.0,31.1153,31.1387,31.0373,31.0607,64272.0
2015-09-01 12:50:00,39.84,39.85,39.69,39.7,166369.0,31.0607,31.0685,30.9438,30.9516,166369.0
2015-09-01 13:00:00,39.7,39.82,39.69,39.74,70752.0,30.9516,31.0451,30.9438,30.9828,70752.0
2015-09-01 13:10:00,39.73,39.76,39.62,39.65,64473.0,30.975,30.9984,30.8892,30.9126,64473.0
2015-09-01 13:20:00,39.65,39.7,39.62,39.68,190889.0,30.9126,30.9516,30.8892,30.936,190889.0
2015-09-01 13:30:00,39.67,39.72,39.66,39.69,111998.0,30.9282,30.9672,30.9204,30.9438,111998.0
2015-09-01 13:40:00,39.67,39.72,39.66,39.69,96015.0,30.9282,30.9672,30.9204,30.9438,96015.0
2015-09-01 13:50:00,39.7,39.74,39.69,39.72,98750.0,30.9516,30.9828,30.9438,30.9672,98750.0
2015-09-01 14:00:00,39.72,39.72,39.57,39.58,227510.0,30.9672,30.9672,30.8502,30.858,227510.0
2015-09-01 14:10:00,39.57,39.59,39.5,39.51,214416.0,30.8502,30.8658,30.7957,30.8035,214416.0
2015-09-01 14:20:00,39.5,39.55,39.48,39.52,166041.0,30.7957,30.8346,30.7801,30.8113,166041.0
2015-09-01 14:30:00,39.52,39.7,39.5,39.7,103857.0,30.8113,30.9516,30.7957,30.9516,103857.0
2015-09-01 14:40:00,39.7,39.7,39.58,39.59,179413.0,30.9516,30.9516,30.858,30.8658,179413.0
2015-09-01 14:50:00,39.6,39.68,39.55,39.56,184214.0,30.8736,30.936,30.8346,30.8424,184214.0
2015-09-01 15:00:00,39.57,39.59,39.48,39.52,143374.0,30.8502,30.8658,30.7801,30.8113,143374.0
2015-09-01 15:10:00,39.52,39.58,39.49,39.53,188410.0,30.8113,30.858,30.7879,30.819,188410.0
2015-09-01 15:20:00,39.53,39.59,39.46,39.47,256124.0,30.819,30.8658,30.7645,30.7723,256124.0
2015-09-01 15:30:00,39.47,39.49,39.38,39.39,245238.0,30.7723,30.7879,30.7021,30.7099,245238.0
2015-09-01 15:40:00,39.39,39.39,39.26,39.34,380471.0,30.7099,30.7099,30.6085,30.6709,380471.0
2015-09-01 15:50:00,39.34,39.5,39.32,39.47,841819.0,30.6709,30.7957,30.6553,30.7723,841819.0
2015-09-02 09:30:00,39.92,40.12,39.92,40.11,203960.0,31.1231,31.279,31.1231,31.2712,203960.0
2015-09-02 09:40:00,40.11,40.16,39.92,40.04,203677.0,31.2712,31.3102,31.1231,31.2167,203677.0
2015-09-02 09:50:00,40.03,40.12,39.97,39.98,189184.0,31.2089,31.279,31.1621,31.1699,189184.0
2015-09-02 10:00:00,39.98,40.12,39.97,40.12,81307.0,31.1699,31.279,31.1621,31.279,81307.0
2015-09-02 10:10:00,40.11,40.13,39.97,39.97,228056.0,31.2712,31.2868,31.1621,31.1621,228056.0
2015-09-02 10:20:00,39.96,40.0,39.91,39.91,185710.0,31.1543,31.1855,31.1153,31.1153,185710.0
2015-09-02 10:30:00,39.89,39.94,39.82,39.87,150345.0,31.0997,31.1387,31.0451,31.0841,150345.0
2015-09-02 10:40:00,39.88,39.92,39.8,39.8,107900.0,31.0919,31.1231,31.0296,31.0296,107900.0
2015-09-02 10:50:00,39.81,39.85,39.77,39.8,89127.0,31.0373,31.0685,31.0062,31.0296,89127.0
2015-09-02 11:00:00,39.81,39.85,39.79,39.82,117003.0,31.0373,31.0685,31.0218,31.0451,117003.0
2015-09-02 11:10:00,39.81,39.86,39.76,39.85,34386.0,31.0373,31.0763,30.9984,31.0685,34386.0
2015-09-02 11:20:00,39.85,39.93,39.82,39.9,99664.0,31.0685,31.1309,31.0451,31.1075,99664.0
2015-09-02 11:30:00,39.9,39.91,39.76,39.77,23979.0,31.1075,31.1153,30.9984,31.0062,23979.0
2015-09-02 11:40:00,39.78,39.81,39.72,39.73,27865.0,31.014,31.0373,30.9672,30.975,27865.0
2015-09-02 11:50:00,39.72,39.72,39.59,39.65,58678.0,30.9672,30.9672,30.8658,30.9126,58678.0
2015-09-02 12:00:00,39.64,39.66,39.55,39.56,21756.0,30.9048,30.9204,30.8346,30.8424,21756.0
2015-09-02 12:10:00,39.56,39.58,39.5,39.53,70710.0,30.8424,30.858,30.7957,30.819,70710.0
2015-09-02 12:20:00,39.53,39.66,39.53,39.64,27536.0,30.819,30.9204,30.819,30.9048,27536.0
2015-09-02 12:30:00,39.63,39.74,39.63,39.73,81895.0,30.897,30.9828,30.897,30.975,81895.0
2015-09-02 12:40:00,39.73,39.78,39.7,39.77,32798.0,30.975,31.014,30.9516,31.0062,32798.0
2015-09-02 12:50:00,39.77,39.85,39.71,39.83,140895.0,31.0062,31.0685,30.9594,31.0529,140895.0
2015-09-02 13:00:00,39.84,39.86,39.76,39.79,42880.0,31.0607,31.0763,30.9984,31.0218,42880.0
2015-09-02 13:10:00,39.8,39.85,39.8,39.82,24818.0,31.0296,31.0685,31.0296,31.0451,24818.0
2015-09-02 13:20:00,39.81,39.89,39.81,39.89,33498.0,31.0373,31.0997,31.0373,31.0997,33498.0
2015-09-02 13:30:00,39.89,39.89,39.78,39.8,37128.0,31.0997,31.0997,31.014,31.0296,37128.0
2015-09-02 13:40:00,39.81,39.85,39.8,39.82,14176.0,31.0373,31.0685,31.0296,31.0451,14176.0
2015-09-02 13:50:00,39.81,39.82,39.75,39.77,45246.0,31.0373,31.0451,30.9906,31.0062,45246.0
2015-09-02 14:00:00,39.77,39.86,39.76,39.8,150174.0,31.0062,31.0763,30.9984,31.0296,150174.0
2015-09-02 14:10:00,39.8,39.9,39.79,39.87,121476.0,31.0296,31.1075,31.0218,31.0841,121476.0
2015-09-02 14:20:00,39.87,39.97,39.86,39.96,41906.0,31.0841,31.1621,31.0763,31.1543,41906.0
2015-09-02 14:30:00,39.96,40.0,39.92,39.95,26972.0,31.1543,31.1855,31.1231,31.1465,26972.0
2015-09-02 14:40:00,39.96,39.96,39.89,39.91,44268.0,31.1543,31.1543,31.0997,31.1153,44268.0
2015-09-02 14:50:00,39.91,39.97,39.9,39.92,125739.0,31.1153,31.1621,31.1075,31.1231,125739.0
2015-09-02 15:00:00,39.92,39.97,39.87,39.88,166076.0,31.1231,31.1621,31.0841,31.0919,166076.0
2015-09-02 15:10:00,39.87,39.91,39.83,39.89,139515.0,31.0841,31.1153,31.0529,31.0997,139515.0
2015-09-02 15:20:00,39.9,39.96,39.86,39.95,87025.0,31.1075,31.1543,31.0763,31.1465,87025.0
2015-09-02 15:30:00,39.95,40.02,39.93,39.99,78913.0,31.1465,31.2011,31.1309,31.1777,78913.0
2015-09-02 15:40:00,39.98,40.01,39.95,39.96,94101.0,31.1699,31.1933,31.1465,31.1543,94101.0
2015-09-02 15:50:00,39.97,40.14,39.96,40.14,204505.0,31.1621,31.2946,31.1543,31.2946,204505.0
2015-09-03 09:30:00,40.03,40.29,40.03,40.23,72970.0,31.2089,31.4116,31.2089,31.3648,72970.0
2015-09-03 09:40:00,40.24,40.43,40.23,40.41,195518.0,31.3726,31.5207,31.3648,31.5051,195518.0
2015-09-03 09:50:00,40.41,40.51,40.41,40.48,281079.0,31.5051,31.5831,31.5051,31.5597,281079.0
2015-09-03 10:00:00,40.47,40.49,40.39,40.48,74346.0,31.5519,31.5675,31.4895,31.5597,74346.0
2015-09-03 10:10:00,40.49,40.57,40.45,40.56,68298.0,31.5675,31.6299,31.5363,31.6221,68298.0
2015-09-03 10:20:00,40.57,40.6,40.55,40.57,148705.0,31.6299,31.6533,31.6143,31.6299,148705.0
2015-09-03 10:30:00,40.58,40.6,40.51,40.55,165799.0,31.6377,31.6533,31.5831,31.6143,165799.0
2015-09-03 10:40:00,40.56,40.64,40.55,40.62,119897.0,31.6221,31.6844,31.6143,31.6689,119897.0
2015-09-03 10:50:00,40.61,40.7,40.6,40.7,65530.0,31.6611,31.7312,31.6533,31.7312,65530.0
2015-09-03 11:00:00,40.7,40.71,40.67,40.7,117566.0,31.7312,31.739,31.7078,31.7312,117566.0
2015-09-03 11:10:00,40.7,40.72,40.59,40.62,184964.0,31.7312,31.7468,31.6455,31.6689,184964.0
2015-09-03 11:20:00,40.63,40.63,40.57,40.57,41443.0,31.6766,31.6766,31.6299,31.6299,41443.0
2015-09-03 11:30:00,40.58,40.58,40.49,40.5,48328.0,31.6377,31.6377,31.5675,31.5753,48328.0
2015-09-03 11:40:00,40.51,40.56,40.51,40.54,32099.0,31.5831,31.6221,31.5831,31.6065,32099.0
2015-09-03 11:50:00,40.54,40.58,40.5,40.58,57548.0,31.6065,31.6377,31.5753,31.6377,57548.0
2015-09-03 12:00:00,40.58,40.65,40.57,40.65,53695.0,31.6377,31.6922,31.6299,31.6922,53695.0
2015-09-03 12:10:00,40.64,40.65,40.59,40.63,17360.0,31.6844,31.6922,31.6455,31.6766,17360.0
2015-09-03 12:20:00,40.63,40.64,40.59,40.62,59965.0,31.6766,31.6844,31.6455,31.6689,59965.0
2015-09-03 12:30:00,40.62,40.63,40.53,40.54,66535.0,31.6689,31.6766,31.5987,31.6065,66535.0
2015-09-03 12:40:00,40.54,40.59,40.5,40.58,18938.0,31.6065,31.6455,31.5753,31.6377,18938.0
2015-09-03 12:50:00,40.59,40.59,40.53,40.54,11158.0,31.6455,31.6455,31.5987,31.6065,11158.0
2015-09-03 13:00:00,40.54,40.54,40.38,40.41,48461.0,31.6065,31.6065,31.4817,31.5051,48461.0
2015-09-03 13:10:00,40.41,40.46,40.36,40.46,113790.0,31.5051,31.5441,31.4661,31.5441,113790.0
2015-09-03 13:20:00,40.48,40.56,40.45,40.55,53581.0,31.5597,31.6221,31.5363,31.6143,53581.0
2015-09-03 13:30:00,40.55,40.56,40.49,40.51,57342.0,31.6143,31.6221,31.5675,31.5831,57342.0
2015-09-03 13:40:00,40.5,40.56,40.46,40.56,39057.0,31.5753,31.6221,31.5441,31.6221,39057.0
2015-09-03 13:50:00,40.56,40.56,40.45,40.45,287083.0,31.6221,31.6221,31.5363,31.5363,287083.0
2015-09-03 14:00:00,40.45,40.51,40.4,40.4,79939.0,31.5363,31.5831,31.4973,31.4973,79939.0
2015-09-03 14:10:00,40.4,40.45,40.38,40.43,117215.0,31.4973,31.5363,31.4817,31.5207,117215.0
2015-09-03 14:20:00,40.44,40.47,40.41,40.45,23013.0,31.5285,31.5519,31.5051,31.5363,23013.0
2015-09-03 14:30:00,40.45,40.5,40.45,40.49,22047.0,31.5363,31.5753,31.5363,31.5675,22047.0
2015-09-03 14:40:00,40.51,40.58,40.49,40.55,96279.0,31.5831,31.6377,31.5675,31.6143,96279.0
2015-09-03 14:50:00,40.54,40.55,40.47,40.5,89442.0,31.6065,31.6143,31.5519,31.5753,89442.0
2015-09-03 15:00:00,40.51,40.54,40.44,40.45,34979.0,31.5831,31.6065,31.5285,31.5363,34979.0
2015-09-03 15:10:00,40.46,40.53,40.45,40.48,48909.0,31.5441,31.5987,31.5363,31.5597,48909.0
2015-09-03 15:20:00,40.49,40.53,40.44,40.46,51414.0,31.5675,31.5987,31.5285,31.5441,51414.0
2015-09-03 15:30:00,40.46,40.46,40.33,40.38,129754.0,31.5441,31.5441,31.4428,31.4817,129754.0
2015-09-03 15:40:00,40.38,40.52,40.36,40.48,119392.0,31.4817,31.5909,31.4661,31.5597,119392.0
2015-09-03 15:50:00,40.48,40.5,40.4,40.41,283463.0,31.5597,31.5753,31.4973,31.5051,283463.0
2015-09-04 09:30:00,39.98,40.16,39.98,40.11,62039.0,31.1699,31.3102,31.1699,31.2712,62039.0
2015-09-04 09:40:00,40.12,40.21,40.1,40.13,150405.0,31.279,31.3492,31.2634,31.2868,150405.0
2015-09-04 09:50:00,40.13,40.13,40.0,40.05,147818.0,31.2868,31.2868,31.1855,31.2245,147818.0
2015-09-04 10:00:00,40.05,40.12,39.99,40.11,34640.0,31.2245,31.279,31.1777,31.2712,34640.0
2015-09-04 10:10:00,40.11,40.2,40.11,40.16,115494.0,31.2712,31.3414,31.2712,31.3102,115494.0
2015-09-04 10:20:00,40.16,40.25,40.16,40.25,25490.0,31.3102,31.3804,31.3102,31.3804,25490.0
2015-09-04 10:30:00,40.24,40.31,40.22,40.29,85839.0,31.3726,31.4272,31.357,31.4116,85839.0
2015-09-04 10:40:00,40.29,40.3,40.13,40.13,131181.0,31.4116,31.4194,31.2868,31.2868,131181.0
2015-09-04 10:50:00,40.13,40.13,40.04,40.06,113525.0,31.2868,31.2868,31.2167,31.2323,113525.0
2015-09-04 11:00:00,40.09,40.11,39.98,40.0,52629.0,31.2556,31.2712,31.1699,31.1855,52629.0
2015-09-04 11:10:00,39.99,40.06,39.99,40.05,14726.0,31.1777,31.2323,31.1777,31.2245,14726.0
2015-09-04 11:20:00,40.04,40.06,39.99,40.03,72557.0,31.2167,31.2323,31.1777,31.2089,72557.0
2015-09-04 11:30:00,40.02,40.03,39.91,39.95,138841.0,31.2011,31.2089,31.1153,31.1465,138841.0
2015-09-04 11:40:00,39.94,40.04,39.93,40.04,41750.0,31.1387,31.2167,31.1309,31.2167,41750.0
2015-09-04 11:50:00,40.04,40.04,39.94,39.96,121100.0,31.2167,31.2167,31.1387,31.1543,121100.0
2015-09-04 12:00:00,39.96,40.0,39.92,39.99,20200.0,31.1543,31.1855,31.1231,31.1777,20200.0
2015-09-04 12:10:00,39.98,40.0,39.94,39.95,17150.0,31.1699,31.1855,31.1387,31.1465,17150.0
2015-09-04 12:20:00,39.94,39.95,39.84,39.85,86557.0,31.1387,31.1465,31.0607,31.0685,86557.0
2015-09-04 12:30:00,39.87,39.99,39.85,39.98,24880.0,31.0841,31.1777,31.0685,31.1699,24880.0
2015-09-04 12:40:00,39.98,39.99,39.9,39.95,22232.0,31.1699,31.1777,31.1075,31.1465,22232.0
2015-09-04 12:50:00,39.96,39.97,39.94,39.95,27679.0,31.1543,31.1621,31.1387,31.1465,27679.0
2015-09-04 13:00:00,39.95,39.95,39.9,39.91,151764.0,31.1465,31.1465,31.1075,31.1153,151764.0
2015-09-04 13:10:00,39.91,39.96,39.88,39.88,103361.0,31.1153,31.1543,31.0919,31.0919,103361.0
2015-09-04 13:20:00,39.88,39.92,39.86,39.92,40754.0,31.0919,31.1231,31.0763,31.1231,40754.0
2015-09-04 13:30:00,39.93,39.98,39.91,39.97,24258.0,31.1309,31.1699,31.1153,31.1621,24258.0
2015-09-04 13:40:00,39.96,39.97,39.93,39.94,19217.0,31.1543,31.1621,31.1309,31.1387,19217.0
2015-09-04 13:50:00,39.95,39.98,39.91,39.94,29016.0,31.1465,31.1699,31.1153,31.1387,29016.0
2015-09-04 14:00:00,39.94,39.94,39.83,39.89,86731.0,31.1387,31.1387,31.0529,31.0997,86731.0
2015-09-04 14:10:00,39.88,39.93,39.87,39.9,27151.0,31.0919,31.1309,31.0841,31.1075,27151.0
2015-09-04 14:20:00,39.9,39.91,39.84,39.9,21744.0,31.1075,31.1153,31.0607,31.1075,21744.0
2015-09-04 14:30:00,39.91,39.91,39.86,39.89,17103.0,31.1153,31.1153,31.0763,31.0997,17103.0
2015-09-04 14:40:00,39.9,40.0,39.89,39.99,23811.0,31.1075,31.1855,31.0997,31.1777,23811.0
2015-09-04 14:50:00,39.99,40.05,39.98,40.05,23283.0,31.1777,31.2245,31.1699,31.2245,23283.0
2015-09-04 15:00:00,40.05,40.09,40.02,40.06,37305.0,31.2245,31.2556,31.2011,31.2323,37305.0
2015-09-04 15:10:00,40.06,40.07,40.01,40.07,40006.0,31.2323,31.2401,31.1933,31.2401,40006.0
2015-09-04 15:20:00,40.05,40.13,40.05,40.12,54044.0,31.2245,31.2868,31.2245,31.279,54044.0
2015-09-04 15:30:00,40.13,40.22,40.11,40.19,76545.0,31.2868,31.357,31.2712,31.3336,76545.0
2015-09-04 15:40:00,40.17,40.28,40.17,40.28,114672.0,31.318,31.4038,31.318,31.4038,114672.0
2015-09-04 15:50:00,40.28,40.29,40.15,40.15,157895.0,31.4038,31.4116,31.3024,31.3024,157895.0
2015-09-08 09:30:00,40.87,40.87,40.64,40.71,173752.0,31.8638,31.8638,31.6844,31.739,173752.0
2015-09-08 09:40:00,40.72,40.86,40.69,40.86,292363.0,31.7468,31.856,31.7234,31.856,292363.0
2015-09-08 09:50:00,40.86,40.9,40.71,40.73,97286.0,31.856,31.8872,31.739,31.7546,97286.0
2015-09-08 10:00:00,40.76,40.77,40.63,40.64,75583.0,31.778,31.7858,31.6766,31.6844,75583.0
2015-09-08 10:10:00,40.65,40.73,40.63,40.71,87199.0,31.6922,31.7546,31.6766,31.739,87199.0
2015-09-08 10:20:00,40.71,40.79,40.67,40.78,78851.0,31.739,31.8014,31.7078,31.7936,78851.0
2015-09-08 10:30:00,40.79,40.84,40.78,40.81,75650.0,31.8014,31.8404,31.7936,31.817,75650.0
2015-09-08 10:40:00,40.81,40.81,40.72,40.73,177829.0,31.817,31.817,31.7468,31.7546,177829.0
2015-09-08 10:50:00,40.73,40.78,40.68,40.77,46504.0,31.7546,31.7936,31.7156,31.7858,46504.0
2015-09-08 11:00:00,40.76,40.76,40.7,40.72,84307.0,31.778,31.778,31.7312,31.7468,84307.0
2015-09-08 11:10:00,40.73,40.79,40.72,40.78,43853.0,31.7546,31.8014,31.7468,31.7936,43853.0
2015-09-08 11:20:00,40.78,40.8,40.75,40.77,32623.0,31.7936,31.8092,31.7702,31.7858,32623.0
2015-09-08 11:30:00,40.78,40.88,40.78,40.85,17473.0,31.7936,31.8716,31.7936,31.8482,17473.0
2015-09-08 11:40:00,40.83,40.88,40.83,40.86,17960.0,31.8326,31.8716,31.8326,31.856,17960.0
2015-09-08 11:50:00,40.87,40.89,40.82,40.86,16200.0,31.8638,31.8794,31.8248,31.856,16200.0
2015-09-08 12:00:00,40.86,40.94,40.84,40.93,19612.0,31.856,31.9183,31.8404,31.9105,19612.0
2015-09-08 12:10:00,40.93,41.01,40.93,41.0,25179.0,31.9105,31.9729,31.9105,31.9651,25179.0
2015-09-08 12:20:00,41.0,41.05,41.0,41.05,35816.0,31.9651,32.0041,31.9651,32.0041,35816.0
2015-09-08 12:30:00,41.05,41.06,41.02,41.03,48492.0,32.0041,32.0119,31.9807,31.9885,48492.0
2015-09-08 12:40:00,41.02,41.03,41.0,41.02,17302.0,31.9807,31.9885,31.9651,31.9807,17302.0
2015-09-08 12:50:00,41.02,41.03,40.94,40.95,62853.0,31.9807,31.9885,31.9183,31.9261,62853.0
2015-09-08 13:00:00,40.95,40.97,40.91,40.93,43669.0,31.9261,31.9417,31.8949,31.9105,43669.0
2015-09-08 13:10:00,40.92,40.94,40.9,40.9,35162.0,31.9027,31.9183,31.8872,31.8872,35162.0
2015-09-08 13:20:00,40.89,40.94,40.87,40.94,33996.0,31.8794,31.9183,31.8638,31.9183,33996.0
2015-09-08 13:30:00,40.93,40.99,40.9,40.99,21276.0,31.9105,31.9573,31.8872,31.9573,21276.0
2015-09-08 13:40:00,40.99,41.02,40.98,41.01,20445.0,31.9573,31.9807,31.9495,31.9729,20445.0
2015-09-08 13:50:00,41.01,41.05,41.01,41.03,11417.0,31.9729,32.0041,31.9729,31.9885,11417.0
2015-09-08 14:00:00,41.04,41.06,41.03,41.04,38586.0,31.9963,32.0119,31.9885,31.9963,38586.0
2015-09-08 14:10:00,41.04,41.05,40.98,41.03,28154.0,31.9963,32.0041,31.9495,31.9885,28154.0
2015-09-08 14:20:00,41.04,41.09,41.03,41.08,15065.0,31.9963,32.0353,31.9885,32.0275,15065.0
2015-09-08 14:30:00,41.09,41.17,41.08,41.15,33437.0,32.0353,32.0977,32.0275,32.0821,33437.0
2015-09-08 14:40:00,41.16,41.23,41.16,41.19,38757.0,32.0899,32.1444,32.0899,32.1132,38757.0
2015-09-08 14:50:00,41.2,41.25,41.19,41.21,32747.0,32.121,32.16,32.1132,32.1288,32747.0
2015-09-08 15:00:00,41.21,41.26,41.2,41.21,26543.0,32.1288,32.1678,32.121,32.1288,26543.0
2015-09-08 15:10:00,41.21,41.22,41.18,41.2,36167.0,32.1288,32.1366,32.1054,32.121,36167.0
2015-09-08 15:20:00,41.2,41.22,41.15,41.22,75031.0,32.121,32.1366,32.0821,32.1366,75031.0
2015-09-08 15:30:00,41.22,41.29,41.21,41.27,63354.0,32.1366,32.1912,32.1288,32.1756,63354.0
2015-09-08 15:40:00,41.27,41.27,41.21,41.23,111746.0,32.1756,32.1756,32.1288,32.1444,111746.0
2015-09-08 15:50:00,41.24,41.27,41.2,41.23,285269.0,32.1522,32.1756,32.121,32.1444,285269.0
2015-09-09 09:30:00,41.66,41.77,41.62,41.73,267491.0,32.4797,32.5654,32.4485,32.5342,267491.0
2015-09-09 09:40:00,41.72,41.73,41.5,41.52,187988.0,32.5265,32.5342,32.3549,32.3705,187988.0
2015-09-09 09:50:00,41.52,41.57,41.46,41.48,85311.0,32.3705,32.4095,32.3237,32.3393,85311.0
2015-09-09 10:00:00,41.48,41.56,41.42,41.46,148793.0,32.3393,32.4017,32.2926,32.3237,148793.0
2015-09-09 10:10:00,41.46,41.47,41.37,41.37,101778.0,32.3237,32.3315,32.2536,32.2536,101778.0
2015-09-09 10:20:00,41.37,41.48,41.34,41.42,177782.0,32.2536,32.3393,32.2302,32.2926,177782.0
2015-09-09 10:30:00,41.42,41.45,41.2,41.23,164595.0,32.2926,32.316,32.121,32.1444,164595.0
2015-09-09 10:40:00,41.22,41.3,41.19,41.3,116041.0,32.1366,32.199,32.1132,32.199,116041.0
2015-09-09 10:50:00,41.28,41.28,41.22,41.26,118073.0,32.1834,32.1834,32.1366,32.1678,118073.0
2015-09-09 11:00:00,41.27,41.35,41.26,41.35,52393.0,32.1756,32.238,32.1678,32.238,52393.0
2015-09-09 11:10:00,41.34,41.43,41.34,41.4,93650.0,32.2302,32.3004,32.2302,32.277,93650.0
2015-09-09 11:20:00,41.37,41.37,41.31,41.34,25219.0,32.2536,32.2536,32.2068,32.2302,25219.0
2015-09-09 11:30:00,41.35,41.42,41.35,41.38,21132.0,32.238,32.2926,32.238,32.2614,21132.0
2015-09-09 11:40:00,41.39,41.44,41.34,41.41,101616.0,32.2692,32.3082,32.2302,32.2848,101616.0
2015-09-09 11:50:00,41.41,41.43,41.36,41.4,17902.0,32.2848,32.3004,32.2458,32.277,17902.0
2015-09-09 12:00:00,41.4,41.46,41.39,41.46,13360.0,32.277,32.3237,32.2692,32.3237,13360.0
2015-09-09 12:10:00,41.46,41.55,41.44,41.55,35283.0,32.3237,32.3939,32.3082,32.3939,35283.0
2015-09-09 12:20:00,41.55,41.58,41.51,41.55,20960.0,32.3939,32.4173,32.3627,32.3939,20960.0
2015-09-09 12:30:00,41.57,41.58,41.51,41.52,17540.0,32.4095,32.4173,32.3627,32.3705,17540.0
2015-09-09 12:40:00,41.52,41.55,41.5,41.5,11139.0,32.3705,32.3939,32.3549,32.3549,11139.0
2015-09-09 12:50:00,41.49,41.49,41.4,41.43,18673.0,32.3471,32.3471,32.277,32.3004,18673.0
2015-09-09 13:00:00,41.43,41.47,41.41,41.44,28496.0,32.3004,32.3315,32.2848,32.3082,28496.0
2015-09-09 13:10:00,41.43,41.49,41.41,41.48,26321.0,32.3004,32.3471,32.2848,32.3393,26321.0
2015-09-09 13:20:00,41.48,41.48,41.36,41.37,28629.0,32.3393,32.3393,32.2458,32.2536,28629.0
2015-09-09 13:30:00,41.37,41.38,41.31,41.31,34998.0,32.2536,32.2614,32.2068,32.2068,34998.0
2015-09-09 13:40:00,41.31,41.32,41.26,41.3,32080.0,32.2068,32.2146,32.1678,32.199,32080.0
2015-09-09 13:50:00,41.29,41.29,41.2,41.21,36817.0,32.1912,32.1912,32.121,32.1288,36817.0
2015-09-09 14:00:00,41.22,41.26,41.19,41.24,29809.0,32.1366,32.1678,32.1132,32.1522,29809.0
2015-09-09 14:10:00,41.24,41.29,41.24,41.27,24133.0,32.1522,32.1912,32.1522,32.1756,24133.0
2015-09-09 14:20:00,41.27,41.27,41.19,41.23,31806.0,32.1756,32.1756,32.1132,32.1444,31806.0
2015-09-09 14:30:00,41.23,41.28,41.19,41.26,19230.0,32.1444,32.1834,32.1132,32.1678,19230.0
2015-09-09 14:40:00,41.25,41.25,41.15,41.23,47394.0,32.16,32.16,32.0821,32.1444,47394.0
2015-09-09 14:50:00,41.22,41.3,41.22,41.25,30314.0,32.1366,32.199,32.1366,32.16,30314.0
2015-09-09 15:00:00,41.24,41.32,41.18,41.32,58548.0,32.1522,32.2146,32.1054,32.2146,58548.0
2015-09-09 15:10:00,41.32,41.34,41.24,41.32,84900.0,32.2146,32.2302,32.1522,32.2146,84900.0
2015-09-09 15:20:00,41.32,41.34,41.21,41.23,63437.0,32.2146,32.2302,32.1288,32.1444,63437.0
2015-09-09 15:30:00,41.24,41.24,41.07,41.08,83661.0,32.1522,32.1522,32.0197,32.0275,83661.0
2015-09-09 15:40:00,41.07,41.13,40.96,41.01,875538.0,32.0197,32.0665,31.9339,31.9729,875538.0
2015-09-09 15:50:00,41.01,41.04,40.97,41.01,189628.0,31.9729,31.9963,31.9417,31.9729,189628.0
2015-09-10 09:30:00,40.96,41.04,40.8,40.94,118612.0,31.9339,31.9963,31.8092,31.9183,118612.0
2015-09-10 09:40:00,40.96,41.09,40.96,41.05,100115.0,31.9339,32.0353,31.9339,32.0041,100115.0
2015-09-10 09:50:00,41.05,41.1,40.97,40.97,108651.0,32.0041,32.0431,31.9417,31.9417,108651.0
2015-09-10 10:00:00,40.97,41.09,40.96,41.07,89159.0,31.9417,32.0353,31.9339,32.0197,89159.0
2015-09-10 10:10:00,41.06,41.18,41.02,41.18,63726.0,32.0119,32.1054,31.9807,32.1054,63726.0
2015-09-10 10:20:00,41.18,41.22,41.11,41.2,72138.0,32.1054,32.1366,32.0509,32.121,72138.0
2015-09-10 10:30:00,41.21,41.43,41.19,41.41,60491.0,32.1288,32.3004,32.1132,32.2848,60491.0
2015-09-10 10:40:00,41.41,41.55,41.41,41.55,53506.0,32.2848,32.3939,32.2848,32.3939,53506.0
2015-09-10 10:50:00,41.55,41.59,41.52,41.53,52367.0,32.3939,32.4251,32.3705,32.3783,52367.0
2015-09-10 11:00:00,41.52,41.53,41.42,41.43,40692.0,32.3705,32.3783,32.2926,32.3004,40692.0
2015-09-10 11:10:00,41.43,41.43,41.31,41.31,46505.0,32.3004,32.3004,32.2068,32.2068,46505.0
2015-09-10 11:20:00,41.31,41.36,41.27,41.35,49067.0,32.2068,32.2458,32.1756,32.238,49067.0
2015-09-10 11:30:00,41.36,41.45,41.33,41.45,35426.0,32.2458,32.316,32.2224,32.316,35426.0
2015-09-10 11:40:00,41.44,41.49,41.42,41.43,26727.0,32.3082,32.3471,32.2926,32.3004,26727.0
2015-09-10 11:50:00,41.43,41.52,41.4,41.5,160364.0,32.3004,32.3705,32.277,32.3549,160364.0
2015-09-10 12:00:00,41.5,41.54,41.43,41.53,67331.0,32.3549,32.3861,32.3004,32.3783,67331.0
2015-09-10 12:10:00,41.54,41.54,41.42,41.42,27427.0,32.3861,32.3861,32.2926,32.2926,27427.0
2015-09-10 12:20:00,41.41,41.44,41.37,41.39,51349.0,32.2848,32.3082,32.2536,32.2692,51349.0
2015-09-10 12:30:00,41.39,41.42,41.37,41.39,36649.0,32.2692,32.2926,32.2536,32.2692,36649.0
2015-09-10 12:40:00,41.39,41.39,41.33,41.38,24946.0,32.2692,32.2692,32.2224,32.2614,24946.0
2015-09-10 12:50:00,41.39,41.41,41.34,41.38,134880.0,32.2692,32.2848,32.2302,32.2614,134880.0
2015-09-10 13:00:00,41.37,41.39,41.32,41.37,29450.0,32.2536,32.2692,32.2146,32.2536,29450.0
2015-09-10 13:10:00,41.37,41.41,41.36,41.4,18075.0,32.2536,32.2848,32.2458,32.277,18075.0
2015-09-10 13:20:00,41.39,41.49,41.36,41.49,61609.0,32.2692,32.3471,32.2458,32.3471,61609.0
2015-09-10 13:30:00,41.48,41.55,41.48,41.54,44825.0,32.3393,32.3939,32.3393,32.3861,44825.0
2015-09-10 13:40:00,41.54,41.54,41.45,41.49,26613.0,32.3861,32.3861,32.316,32.3471,26613.0
2015-09-10 13:50:00,41.49,41.5,41.46,41.49,20112.0,32.3471,32.3549,32.3237,32.3471,20112.0
2015-09-10 14:00:00,41.5,41.53,41.47,41.48,27060.0,32.3549,32.3783,32.3315,32.3393,27060.0
2015-09-10 14:10:00,41.48,41.48,41.38,41.39,42527.0,32.3393,32.3393,32.2614,32.2692,42527.0
2015-09-10 14:20:00,41.39,41.43,41.38,41.4,18115.0,32.2692,32.3004,32.2614,32.277,18115.0
2015-09-10 14:30:00,41.4,41.43,41.37,41.37,23927.0,32.277,32.3004,32.2536,32.2536,23927.0
2015-09-10 14:40:00,41.38,41.41,41.35,41.35,18317.0,32.2614,32.2848,32.238,32.238,18317.0
2015-09-10 14:50:00,41.35,41.38,41.3,41.3,29094.0,32.238,32.2614,32.199,32.199,29094.0
2015-09-10 15:00:00,41.3,41.35,41.29,41.33,57844.0,32.199,32.238,32.1912,32.2224,57844.0
2015-09-10 15:10:00,41.34,41.4,41.32,41.33,56579.0,32.2302,32.277,32.2146,32.2224,56579.0
2015-09-10 15:20:00,41.33,41.35,41.28,41.31,54614.0,32.2224,32.238,32.1834,32.2068,54614.0
2015-09-10 15:30:00,41.3,41.31,41.25,41.3,66408.0,32.199,32.2068,32.16,32.199,66408.0
2015-09-10 15:40:00,41.29,41.31,41.23,41.29,175732.0,32.1912,32.2068,32.1444,32.1912,175732.0
2015-09-10 15:50:00,41.3,41.36,41.27,41.36,98624.0,32.199,32.2458,32.1756,32.2458,98624.0
2015-09-11 09:30:00,41.29,41.31,40.95,41.17,72629.0,32.1912,32.2068,31.9261,32.0977,72629.0
2015-09-11 09:40:00,41.19,41.24,41.1,41.1,74554.0,32.1132,32.1522,32.0431,32.0431,74554.0
2015-09-11 09:50:00,41.1,41.12,41.04,41.06,177219.0,32.0431,32.0587,31.9963,32.0119,177219.0
2015-09-11 10:00:00,41.03,41.05,40.95,41.01,51621.0,31.9885,32.0041,31.9261,31.9729,51621.0
2015-09-11 10:10:00,41.0,41.11,40.99,41.11,63906.0,31.9651,32.0509,31.9573,32.0509,63906.0
2015-09-11 10:20:00,41.11,41.11,41.04,41.04,11765.0,32.0509,32.0509,31.9963,31.9963,11765.0
2015-09-11 10:30:00,41.04,41.06,41.01,41.05,41323.0,31.9963,32.0119,31.9729,32.0041,41323.0
2015-09-11 10:40:00,41.06,41.07,41.02,41.04,36671.0,32.0119,32.0197,31.9807,31.9963,36671.0
2015-09-11 10:50:00,41.03,41.03,40.95,40.98,28182.0,31.9885,31.9885,31.9261,31.9495,28182.0
2015-09-11 11:00:00,40.99,41.08,40.98,41.04,19926.0,31.9573,32.0275,31.9495,31.9963,19926.0
2015-09-11 11:10:00,41.05,41.06,41.01,41.05,30577.0,32.0041,32.0119,31.9729,32.0041,30577.0
2015-09-11 11:20:00,41.05,41.11,41.02,41.11,135361.0,32.0041,32.0509,31.9807,32.0509,135361.0
2015-09-11 11:30:00,41.12,41.26,41.1,41.25,103115.0,32.0587,32.1678,32.0431,32.16,103115.0
2015-09-11 11:40:00,41.26,41.29,41.24,41.26,25828.0,32.1678,32.1912,32.1522,32.1678,25828.0
2015-09-11 11:50:00,41.27,41.36,41.27,41.29,61386.0,32.1756,32.2458,32.1756,32.1912,61386.0
2015-09-11 12:00:00,41.29,41.37,41.28,41.3,37967.0,32.1912,32.2536,32.1834,32.199,37967.0
2015-09-11 12:10:00,41.31,41.4,41.31,41.36,40555.0,32.2068,32.277,32.2068,32.2458,40555.0
2015-09-11 12:20:00,41.35,41.36,41.3,41.3,23885.0,32.238,32.2458,32.199,32.199,23885.0
2015-09-11 12:30:00,41.31,41.32,41.27,41.27,29067.0,32.2068,32.2146,32.1756,32.1756,29067.0
2015-09-11 12:40:00,41.28,41.34,41.26,41.34,33989.0,32.1834,32.2302,32.1678,32.2302,33989.0
2015-09-11 12:50:00,41.33,41.38,41.31,41.32,21727.0,32.2224,32.2614,32.2068,32.2146,21727.0
2015-09-11 13:00:00,41.33,41.33,41.26,41.26,23136.0,32.2224,32.2224,32.1678,32.1678,23136.0
2015-09-11 13:10:00,41.27,41.29,41.24,41.25,35407.0,32.1756,32.1912,32.1522,32.16,35407.0
2015-09-11 13:20:00,41.25,41.25,41.17,41.17,39660.0,32.16,32.16,32.0977,32.0977,39660.0
2015-09-11 13:30:00,41.16,41.2,41.13,41.16,20748.0,32.0899,32.121,32.0665,32.0899,20748.0
2015-09-11 13:40:00,41.15,41.17,41.13,41.13,7316.0,32.0821,32.0977,32.0665,32.0665,7316.0
2015-09-11 13:50:00,41.14,41.18,41.13,41.18,18118.0,32.0743,32.1054,32.0665,32.1054,18118.0
2015-09-11 14:00:00,41.17,41.18,41.13,41.18,15073.0,32.0977,32.1054,32.0665,32.1054,15073.0
2015-09-11 14:10:00,41.18,41.2,41.16,41.19,44710.0,32.1054,32.121,32.0899,32.1132,44710.0
2015-09-11 14:20:00,41.19,41.22,41.19,41.2,13883.0,32.1132,32.1366,32.1132,32.121,13883.0
2015-09-11 14:30:00,41.21,41.26,41.21,41.25,21513.0,32.1288,32.1678,32.1288,32.16,21513.0
2015-09-11 14:40:00,41.24,41.24,41.22,41.23,17188.0,32.1522,32.1522,32.1366,32.1444,17188.0
2015-09-11 14:50:00,41.23,41.24,41.2,41.21,29810.0,32.1444,32.1522,32.121,32.1288,29810.0
2015-09-11 15:00:00,41.22,41.26,41.2,41.23,38374.0,32.1366,32.1678,32.121,32.1444,38374.0
2015-09-11 15:10:00,41.23,41.29,41.23,41.27,50562.0,32.1444,32.1912,32.1444,32.1756,50562.0
2015-09-11 15:20:00,41.26,41.27,41.22,41.25,37418.0,32.1678,32.1756,32.1366,32.16,37418.0
2015-09-11 15:30:00,41.24,41.26,41.21,41.25,59869.0,32.1522,32.1678,32.1288,32.16,59869.0
2015-09-11 15:40:00,41.25,41.25,41.23,41.23,72433.0,32.16,32.16,32.1444,32.1444,72433.0
2015-09-11 15:50:00,41.24,41.37,41.23,41.36,224794.0,32.1522,32.2536,32.1444,32.2458,224794.0
2015-09-14 09:30:00,41.35,41.38,41.22,41.25,182399.0,32.238,32.2614,32.1366,32.16,182399.0
2015-09-14 09:40:00,41.25,41.3,41.22,41.24,38785.0,32.16,32.199,32.1366,32.1522,38785.0
2015-09-14 09:50:00,41.24,41.39,41.22,41.39,232252.0,32.1522,32.2692,32.1366,32.2692,232252.0
2015-09-14 10:00:00,41.38,41.51,41.38,41.5,107501.0,32.2614,32.3627,32.2614,32.3549,107501.0
2015-09-14 10:10:00,41.49,41.54,41.48,41.51,78886.0,32.3471,32.3861,32.3393,32.3627,78886.0
2015-09-14 10:20:00,41.52,41.6,41.5,41.52,60198.0,32.3705,32.4329,32.3549,32.3705,60198.0
2015-09-14 10:30:00,41.52,41.68,41.52,41.66,68050.0,32.3705,32.4953,32.3705,32.4797,68050.0
2015-09-14 10:40:00,41.65,41.72,41.62,41.7,46664.0,32.4719,32.5265,32.4485,32.5109,46664.0
2015-09-14 10:50:00,41.7,41.71,41.64,41.68,27950.0,32.5109,32.5187,32.4641,32.4953,27950.0
2015-09-14 11:00:00,41.68,41.72,41.66,41.66,158238.0,32.4953,32.5265,32.4797,32.4797,158238.0
2015-09-14 11:10:00,41.66,41.66,41.49,41.51,35030.0,32.4797,32.4797,32.3471,32.3627,35030.0
2015-09-14 11:20:00,41.5,41.52,41.44,41.46,24937.0,32.3549,32.3705,32.3082,32.3237,24937.0
2015-09-14 11:30:00,41.44,41.45,41.4,41.43,8711.0,32.3082,32.316,32.277,32.3004,8711.0
2015-09-14 11:40:00,41.43,41.45,41.4,41.44,25080.0,32.3004,32.316,32.277,32.3082,25080.0
2015-09-14 11:50:00,41.44,41.55,41.43,41.53,25779.0,32.3082,32.3939,32.3004,32.3783,25779.0
2015-09-14 12:00:00,41.54,41.54,41.48,41.52,22422.0,32.3861,32.3861,32.3393,32.3705,22422.0
2015-09-14 12:10:00,41.52,41.52,41.46,41.48,6060.0,32.3705,32.3705,32.3237,32.3393,6060.0
2015-09-14 12:20:00,41.47,41.54,41.45,41.54,15167.0,32.3315,32.3861,32.316,32.3861,15167.0
2015-09-14 12:30:00,41.54,41.59,41.51,41.58,27542.0,32.3861,32.4251,32.3627,32.4173,27542.0
2015-09-14 12:40:00,41.57,41.59,41.54,41.56,23517.0,32.4095,32.4251,32.3861,32.4017,23517.0
2015-09-14 12:50:00,41.56,41.6,41.54,41.57,70324.0,32.4017,32.4329,32.3861,32.4095,70324.0
2015-09-14 13:00:00,41.57,41.58,41.48,41.49,20104.0,32.4095,32.4173,32.3393,32.3471,20104.0
2015-09-14 13:10:00,41.5,41.51,41.44,41.48,55729.0,32.3549,32.3627,32.3082,32.3393,55729.0
2015-09-14 13:20:00,41.49,41.49,41.42,41.42,42554.0,32.3471,32.3471,32.2926,32.2926,42554.0
2015-09-14 13:30:00,41.43,41.44,41.39,41.43,90287.0,32.3004,32.3082,32.2692,32.3004,90287.0
2015-09-14 13:40:00,41.43,41.53,41.42,41.51,130911.0,32.3004,32.3783,32.2926,32.3627,130911.0
2015-09-14 13:50:00,41.52,41.52,41.42,41.47,106403.0,32.3705,32.3705,32.2926,32.3315,106403.0
2015-09-14 14:00:00,41.47,41.48,41.39,41.4,83762.0,32.3315,32.3393,32.2692,32.277,83762.0
2015-09-14 14:10:00,41.41,41.42,41.38,41.41,72496.0,32.2848,32.2926,32.2614,32.2848,72496.0
2015-09-14 14:20:00,41.41,41.43,41.37,41.38,70874.0,32.2848,32.3004,32.2536,32.2614,70874.0
2015-09-14 14:30:00,41.38,41.39,41.36,41.39,77856.0,32.2614,32.2692,32.2458,32.2692,77856.0
2015-09-14 14:40:00,41.39,41.43,41.39,41.41,56846.0,32.2692,32.3004,32.2692,32.2848,56846.0
2015-09-14 14:50:00,41.41,41.46,41.39,41.44,139701.0,32.2848,32.3237,32.2692,32.3082,139701.0
2015-09-14 15:00:00,41.43,41.44,41.38,41.39,120899.0,32.3004,32.3082,32.2614,32.2692,120899.0
2015-09-14 15:10:00,41.39,41.45,41.38,41.43,89736.0,32.2692,32.316,32.2614,32.3004,89736.0
2015-09-14 15:20:00,41.42,41.45,41.37,41.38,155443.0,32.2926,32.316,32.2536,32.2614,155443.0
2015-09-14 15:30:00,41.38,41.41,41.36,41.37,101113.0,32.2614,32.2848,32.2458,32.2536,101113.0
2015-09-14 15:40:00,41.37,41.41,41.35,41.41,112461.0,32.2536,32.2848,32.238,32.2848,112461.0
2015-09-14 15:50:00,41.4,41.47,41.4,41.46,241015.0,32.277,32.3315,32.277,32.3237,241015.0
2015-09-15 09:30:00,41.62,41.69,41.59,41.6,42704.0,32.4485,32.5031,32.4251,32.4329,42704.0
2015-09-15 09:40:00,41.59,41.61,41.54,41.57,111186.0,32.4251,32.4407,32.3861,32.4095,111186.0
2015-09-15 09:50:00,41.57,41.75,41.57,41.73,101884.0,32.4095,32.5498,32.4095,32.5342,101884.0
2015-09-15 10:00:00,41.75,41.76,41.68,41.68,56839.0,32.5498,32.5576,32.4953,32.4953,56839.0
2015-09-15 10:10:00,41.67,41.75,41.67,41.73,101048.0,32.4875,32.5498,32.4875,32.5342,101048.0
2015-09-15 10:20:00,41.74,41.83,41.73,41.73,62081.0,32.542,32.6122,32.5342,32.5342,62081.0
2015-09-15 10:30:00,41.74,41.8,41.73,41.78,65457.0,32.542,32.5888,32.5342,32.5732,65457.0
2015-09-15 10:40:00,41.78,41.95,41.77,41.91,45584.0,32.5732,32.7058,32.5654,32.6746,45584.0
2015-09-15 10:50:00,41.91,41.98,41.91,41.97,55409.0,32.6746,32.7292,32.6746,32.7214,55409.0
2015-09-15 11:00:00,41.97,42.0,41.84,41.85,94960.0,32.7214,32.7448,32.62,32.6278,94960.0
2015-09-15 11:10:00,41.84,41.86,41.81,41.82,12091.0,32.62,32.6356,32.5966,32.6044,12091.0
2015-09-15 11:20:00,41.82,41.9,41.82,41.89,72431.0,32.6044,32.6668,32.6044,32.659,72431.0
2015-09-15 11:30:00,41.89,41.92,41.82,41.83,18520.0,32.659,32.6824,32.6044,32.6122,18520.0
2015-09-15 11:40:00,41.81,41.88,41.81,41.87,20629.0,32.5966,32.6512,32.5966,32.6434,20629.0
2015-09-15 11:50:00,41.87,41.88,41.83,41.86,20715.0,32.6434,32.6512,32.6122,32.6356,20715.0
2015-09-15 12:00:00,41.86,41.9,41.83,41.86,33338.0,32.6356,32.6668,32.6122,32.6356,33338.0
2015-09-15 12:10:00,41.85,41.91,41.85,41.88,15525.0,32.6278,32.6746,32.6278,32.6512,15525.0
2015-09-15 12:20:00,41.89,41.93,41.88,41.88,79316.0,32.659,32.6902,32.6512,32.6512,79316.0
2015-09-15 12:30:00,41.88,41.89,41.86,41.88,7428.0,32.6512,32.659,32.6356,32.6512,7428.0
2015-09-15 12:40:00,41.87,41.87,41.78,41.81,7904.0,32.6434,32.6434,32.5732,32.5966,7904.0
2015-09-15 12:50:00,41.81,41.83,41.79,41.81,8891.0,32.5966,32.6122,32.581,32.5966,8891.0
2015-09-15 13:00:00,41.8,41.82,41.78,41.81,13010.0,32.5888,32.6044,32.5732,32.5966,13010.0
2015-09-15 13:10:00,41.8,41.94,41.79,41.91,96821.0,32.5888,32.698,32.581,32.6746,96821.0
2015-09-15 13:20:00,41.91,41.98,41.9,41.96,22193.0,32.6746,32.7292,32.6668,32.7136,22193.0
2015-09-15 13:30:00,41.96,42.03,41.94,41.96,37900.0,32.7136,32.7681,32.698,32.7136,37900.0
2015-09-15 13:40:00,41.97,41.99,41.94,41.94,14760.0,32.7214,32.737,32.698,32.698,14760.0
2015-09-15 13:50:00,41.93,41.93,41.88,41.89,65347.0,32.6902,32.6902,32.6512,32.659,65347.0
2015-09-15 14:00:00,41.89,41.97,41.88,41.96,28683.0,32.659,32.7214,32.6512,32.7136,28683.0
2015-09-15 14:10:00,41.97,42.02,41.96,41.99,65985.0,32.7214,32.7603,32.7136,32.737,65985.0
2015-09-15 14:20:00,41.99,41.99,41.93,41.96,24877.0,32.737,32.737,32.6902,32.7136,24877.0
2015-09-15 14:30:00,41.96,42.02,41.95,42.0,12621.0,32.7136,32.7603,32.7058,32.7448,12621.0
2015-09-15 14:40:00,42.0,42.06,41.99,42.04,19900.0,32.7448,32.7915,32.737,32.7759,19900.0
2015-09-15 14:50:00,42.06,42.07,42.01,42.07,67903.0,32.7915,32.7993,32.7525,32.7993,67903.0
2015-09-15 15:00:00,42.07,42.11,42.06,42.1,32778.0,32.7993,32.8305,32.7915,32.8227,32778.0
2015-09-15 15:10:00,42.1,42.18,42.1,42.17,119107.0,32.8227,32.8851,32.8227,32.8773,119107.0
2015-09-15 15:20:00,42.17,42.17,42.13,42.16,21281.0,32.8773,32.8773,32.8461,32.8695,21281.0
2015-09-15 15:30:00,42.16,42.17,42.04,42.05,66210.0,32.8695,32.8773,32.7759,32.7837,66210.0
2015-09-15 15:40:00,42.04,42.1,42.04,42.05,154232.0,32.7759,32.8227,32.7759,32.7837,154232.0
2015-09-15 15:50:00,42.05,42.07,42.02,42.03,255283.0,32.7837,32.7993,32.7603,32.7681,255283.0
2015-09-16 09:30:00,42.13,42.17,41.87,41.98,41654.0,32.8461,32.8773,32.6434,32.7292,41654.0
2015-09-16 09:40:00,41.99,41.99,41.77,41.81,94552.0,32.737,32.737,32.5654,32.5966,94552.0
2015-09-16 09:50:00,41.82,41.86,41.75,41.77,51699.0,32.6044,32.6356,32.5498,32.5654,51699.0
2015-09-16 10:00:00,41.77,41.87,41.71,41.84,99380.0,32.5654,32.6434,32.5187,32.62,99380.0
2015-09-16 10:10:00,41.84,41.91,41.83,41.86,59515.0,32.62,32.6746,32.6122,32.6356,59515.0
2015-09-16 10:20:00,41.86,41.9,41.77,41.78,56156.0,32.6356,32.6668,32.5654,32.5732,56156.0
2015-09-16 10:30:00,41.78,41.79,41.69,41.72,31777.0,32.5732,32.581,32.5031,32.5265,31777.0
2015-09-16 10:40:00,41.72,41.73,41.64,41.66,48064.0,32.5265,32.5342,32.4641,32.4797,48064.0
2015-09-16 10:50:00,41.65,41.75,41.64,41.74,71875.0,32.4719,32.5498,32.4641,32.542,71875.0
2015-09-16 11:00:00,41.74,41.92,41.72,41.92,103454.0,32.542,32.6824,32.5265,32.6824,103454.0
2015-09-16 11:10:00,41.93,42.02,41.92,41.98,38470.0,32.6902,32.7603,32.6824,32.7292,38470.0
2015-09-16 11:20:00,41.96,42.04,41.96,42.0,31300.0,32.7136,32.7759,32.7136,32.7448,31300.0
2015-09-16 11:30:00,42.0,42.0,41.96,41.98,23311.0,32.7448,32.7448,32.7136,32.7292,23311.0
2015-09-16 11:40:00,41.98,42.02,41.97,41.98,12658.0,32.7292,32.7603,32.7214,32.7292,12658.0
2015-09-16 11:50:00,41.98,42.04,41.97,42.04,18875.0,32.7292,32.7759,32.7214,32.7759,18875.0
2015-09-16 12:00:00,42.03,42.08,42.03,42.04,23528.0,32.7681,32.8071,32.7681,32.7759,23528.0
2015-09-16 12:10:00,42.05,42.09,42.03,42.07,34921.0,32.7837,32.8149,32.7681,32.7993,34921.0
2015-09-16 12:20:00,42.07,42.09,42.04,42.09,138705.0,32.7993,32.8149,32.7759,32.8149,138705.0
2015-09-16 12:30:00,42.09,42.12,42.04,42.11,39935.0,32.8149,32.8383,32.7759,32.8305,39935.0
2015-09-16 12:40:00,42.11,42.11,42.04,42.04,66145.0,32.8305,32.8305,32.7759,32.7759,66145.0
2015-09-16 12:50:00,42.04,42.04,41.99,42.01,23250.0,32.7759,32.7759,32.737,32.7525,23250.0
2015-09-16 13:00:00,42.0,42.0,41.93,41.95,19000.0,32.7448,32.7448,32.6902,32.7058,19000.0
2015-09-16 13:10:00,41.96,41.99,41.95,41.98,19631.0,32.7136,32.737,32.7058,32.7292,19631.0
2015-09-16 13:20:00,41.98,41.99,41.94,41.97,15334.0,32.7292,32.737,32.698,32.7214,15334.0
2015-09-16 13:30:00,41.97,42.02,41.95,42.01,15048.0,32.7214,32.7603,32.7058,32.7525,15048.0
2015-09-16 13:40:00,42.01,42.07,42.0,42.05,12537.0,32.7525,32.7993,32.7448,32.7837,12537.0
2015-09-16 13:50:00,42.06,42.12,42.06,42.12,11859.0,32.7915,32.8383,32.7915,32.8383,11859.0
2015-09-16 14:00:00,42.11,42.12,42.06,42.1,26962.0,32.8305,32.8383,32.7915,32.8227,26962.0
2015-09-16 14:10:00,42.09,42.09,42.01,42.04,26062.0,32.8149,32.8149,32.7525,32.7759,26062.0
2015-09-16 14:20:00,42.04,42.04,41.96,42.03,33274.0,32.7759,32.7759,32.7136,32.7681,33274.0
2015-09-16 14:30:00,42.02,42.03,41.98,41.98,19759.0,32.7603,32.7681,32.7292,32.7292,19759.0
2015-09-16 14:40:00,41.98,42.05,41.96,42.05,42760.0,32.7292,32.7837,32.7136,32.7837,42760.0
2015-09-16 14:50:00,42.05,42.11,42.02,42.08,85251.0,32.7837,32.8305,32.7603,32.8071,85251.0
2015-09-16 15:00:00,42.08,42.1,42.04,42.07,286766.0,32.8071,32.8227,32.7759,32.7993,286766.0
2015-09-16 15:10:00,42.07,42.1,42.04,42.07,93061.0,32.7993,32.8227,32.7759,32.7993,93061.0
2015-09-16 15:20:00,42.07,42.1,42.04,42.09,102142.0,32.7993,32.8227,32.7759,32.8149,102142.0
2015-09-16 15:30:00,42.1,42.12,42.08,42.1,99544.0,32.8227,32.8383,32.8071,32.8227,99544.0
2015-09-16 15:40:00,42.1,42.16,42.09,42.1,96194.0,32.8227,32.8695,32.8149,32.8227,96194.0
2015-09-16 15:50:00,42.1,42.15,42.1,42.11,184975.0,32.8227,32.8617,32.8227,32.8305,184975.0
2015-09-17 09:30:00,42.09,42.31,42.03,42.05,71119.0,32.8149,32.9864,32.7681,32.7837,71119.0
2015-09-17 09:40:00,42.05,42.15,42.03,42.14,171961.0,32.7837,32.8617,32.7681,32.8539,171961.0
2015-09-17 09:50:00,42.15,42.26,42.14,42.23,210611.0,32.8617,32.9475,32.8539,32.9241,210611.0
2015-09-17 10:00:00,42.23,42.34,42.21,42.31,61542.0,32.9241,33.0098,32.9085,32.9864,61542.0
2015-09-17 10:10:00,42.3,42.39,42.27,42.36,130668.0,32.9786,33.0488,32.9553,33.0254,130668.0
2015-09-17 10:20:00,42.34,42.36,42.18,42.18,156736.0,33.0098,33.0254,32.8851,32.8851,156736.0
2015-09-17 10:30:00,42.17,42.22,42.16,42.2,25446.0,32.8773,32.9163,32.8695,32.9007,25446.0
2015-09-17 10:40:00,42.19,42.29,42.17,42.27,26269.0,32.8929,32.9708,32.8773,32.9553,26269.0
2015-09-17 10:50:00,42.28,42.28,42.23,42.25,24081.0,32.9631,32.9631,32.9241,32.9397,24081.0
2015-09-17 11:00:00,42.27,42.35,42.27,42.35,13348.0,32.9553,33.0176,32.9553,33.0176,13348.0
2015-09-17 11:10:00,42.34,42.47,42.33,42.44,121005.0,33.0098,33.1112,33.002,33.0878,121005.0
2015-09-17 11:20:00,42.44,42.45,42.42,42.44,51704.0,33.0878,33.0956,33.0722,33.0878,51704.0
2015-09-17 11:30:00,42.44,42.46,42.41,42.41,85372.0,33.0878,33.1034,33.0644,33.0644,85372.0
2015-09-17 11:40:00,42.42,42.42,42.29,42.29,84624.0,33.0722,33.0722,32.9708,32.9708,84624.0
2015-09-17 11:50:00,42.29,42.29,42.24,42.25,18792.0,32.9708,32.9708,32.9319,32.9397,18792.0
2015-09-17 12:00:00,42.25,42.27,42.2,42.23,15677.0,32.9397,32.9553,32.9007,32.9241,15677.0
2015-09-17 12:10:00,42.22,42.31,42.21,42.27,24400.0,32.9163,32.9864,32.9085,32.9553,24400.0
2015-09-17 12:20:00,42.27,42.29,42.24,42.29,16372.0,32.9553,32.9708,32.9319,32.9708,16372.0
2015-09-17 12:30:00,42.29,42.32,42.28,42.3,13747.0,32.9708,32.9942,32.9631,32.9786,13747.0
2015-09-17 12:40:00,42.3,42.31,42.23,42.28,43686.0,32.9786,32.9864,32.9241,32.9631,43686.0
2015-09-17 12:50:00,42.28,42.41,42.28,42.36,30436.0,32.9631,33.0644,32.9631,33.0254,30436.0
2015-09-17 13:00:00,42.35,42.41,42.34,42.39,21393.0,33.0176,33.0644,33.0098,33.0488,21393.0
2015-09-17 13:10:00,42.38,42.46,42.37,42.46,16204.0,33.041,33.1034,33.0332,33.1034,16204.0
2015-09-17 13:20:00,42.47,42.53,42.46,42.46,52652.0,33.1112,33.158,33.1034,33.1034,52652.0
2015-09-17 13:30:00,42.48,42.51,42.45,42.46,36910.0,33.119,33.1424,33.0956,33.1034,36910.0
2015-09-17 13:40:00,42.45,42.47,42.37,42.38,97340.0,33.0956,33.1112,33.0332,33.041,97340.0
2015-09-17 13:50:00,42.38,42.42,42.3,42.34,113383.0,33.041,33.0722,32.9786,33.0098,113383.0
2015-09-17 14:00:00,42.38,42.38,41.38,41.71,1643285.0,33.041,33.041,32.2614,32.5187,1643285.0
2015-09-17 14:10:00,41.74,41.85,41.6,41.77,723796.0,32.542,32.6278,32.4329,32.5654,723796.0
2015-09-17 14:20:00,41.77,41.8,41.49,41.54,620537.0,32.5654,32.5888,32.3471,32.3861,620537.0
2015-09-17 14:30:00,41.54,41.67,41.36,41.38,968839.0,32.3861,32.4875,32.2458,32.2614,968839.0
2015-09-17 14:40:00,41.39,41.77,41.38,41.73,535526.0,32.2692,32.5654,32.2614,32.5342,535526.0
2015-09-17 14:50:00,41.73,41.87,41.63,41.65,452070.0,32.5342,32.6434,32.4563,32.4719,452070.0
2015-09-17 15:00:00,41.65,41.69,41.31,41.31,525397.0,32.4719,32.5031,32.2068,32.2068,525397.0
2015-09-17 15:10:00,41.31,41.38,41.09,41.15,392809.0,32.2068,32.2614,32.0353,32.0821,392809.0
2015-09-17 15:20:00,41.15,41.15,40.92,41.1,747995.0,32.0821,32.0821,31.9027,32.0431,747995.0
2015-09-17 15:30:00,41.09,41.26,41.06,41.13,338035.0,32.0353,32.1678,32.0119,32.0665,338035.0
2015-09-17 15:40:00,41.13,41.19,41.07,41.12,507579.0,32.0665,32.1132,32.0197,32.0587,507579.0
2015-09-17 15:50:00,41.12,41.14,41.05,41.1,635329.0,32.0587,32.0743,32.0041,32.0431,635329.0
2015-09-18 09:30:00,40.28,40.32,39.94,40.02,643631.0,31.5465,31.5778,31.2802,31.3429,643631.0
2015-09-18 09:40:00,40.04,40.16,39.97,39.98,398388.0,31.3585,31.4525,31.3037,31.3116,398388.0
2015-09-18 09:50:00,39.99,40.07,39.94,40.03,222150.0,31.3194,31.382,31.2802,31.3507,222150.0
2015-09-18 10:00:00,40.02,40.04,39.89,39.96,419786.0,31.3429,31.3585,31.2411,31.2959,419786.0
2015-09-18 10:10:00,39.96,40.1,39.95,40.03,356338.0,31.2959,31.4055,31.2881,31.3507,356338.0
2015-09-18 10:20:00,40.03,40.22,40.0,40.15,239087.0,31.3507,31.4995,31.3272,31.4447,239087.0
2015-09-18 10:30:00,40.15,40.15,39.87,39.88,256008.0,31.4447,31.4447,31.2254,31.2332,256008.0
2015-09-18 10:40:00,39.88,39.93,39.84,39.86,162596.0,31.2332,31.2724,31.2019,31.2176,162596.0
2015-09-18 10:50:00,39.87,39.96,39.87,39.95,47999.0,31.2254,31.2959,31.2254,31.2881,47999.0
2015-09-18 11:00:00,39.95,40.06,39.94,40.01,129104.0,31.2881,31.3742,31.2802,31.3351,129104.0
2015-09-18 11:10:00,40.0,40.05,39.96,40.0,87015.0,31.3272,31.3664,31.2959,31.3272,87015.0
2015-09-18 11:20:00,40.0,40.05,39.96,39.96,202923.0,31.3272,31.3664,31.2959,31.2959,202923.0
2015-09-18 11:30:00,39.96,39.97,39.89,39.96,64974.0,31.2959,31.3037,31.2411,31.2959,64974.0
2015-09-18 11:40:00,39.96,40.14,39.92,40.13,76489.0,31.2959,31.4369,31.2646,31.429,76489.0
2015-09-18 11:50:00,40.12,40.13,40.06,40.09,123801.0,31.4212,31.429,31.3742,31.3977,123801.0
2015-09-18 12:00:00,40.09,40.1,40.05,40.05,177495.0,31.3977,31.4055,31.3664,31.3664,177495.0
2015-09-18 12:10:00,40.05,40.05,39.94,39.95,155224.0,31.3664,31.3664,31.2802,31.2881,155224.0
2015-09-18 12:20:00,39.95,39.98,39.89,39.98,258472.0,31.2881,31.3116,31.2411,31.3116,258472.0
2015-09-18 12:30:00,39.97,40.0,39.92,39.96,116550.0,31.3037,31.3272,31.2646,31.2959,116550.0
2015-09-18 12:40:00,39.96,39.96,39.86,39.87,125353.0,31.2959,31.2959,31.2176,31.2254,125353.0
2015-09-18 12:50:00,39.87,39.92,39.87,39.91,155693.0,31.2254,31.2646,31.2254,31.2567,155693.0
2015-09-18 13:00:00,39.91,39.98,39.89,39.98,66304.0,31.2567,31.3116,31.2411,31.3116,66304.0
2015-09-18 13:10:00,39.96,39.97,39.87,39.91,89577.0,31.2959,31.3037,31.2254,31.2567,89577.0
2015-09-18 13:20:00,39.91,39.92,39.8,39.89,165771.0,31.2567,31.2646,31.1706,31.2411,165771.0
2015-09-18 13:30:00,39.9,39.94,39.86,39.88,101988.0,31.2489,31.2802,31.2176,31.2332,101988.0
2015-09-18 13:40:00,39.88,39.98,39.87,39.94,63509.0,31.2332,31.3116,31.2254,31.2802,63509.0
2015-09-18 13:50:00,39.94,39.94,39.85,39.88,131159.0,31.2802,31.2802,31.2097,31.2332,131159.0
2015-09-18 14:00:00,39.87,39.95,39.84,39.93,128904.0,31.2254,31.2881,31.2019,31.2724,128904.0
2015-09-18 14:10:00,39.92,40.01,39.89,39.98,102615.0,31.2646,31.3351,31.2411,31.3116,102615.0
2015-09-18 14:20:00,39.99,40.12,39.98,40.07,137322.0,31.3194,31.4212,31.3116,31.382,137322.0
2015-09-18 14:30:00,40.07,40.07,39.99,40.05,91156.0,31.382,31.382,31.3194,31.3664,91156.0
2015-09-18 14:40:00,40.06,40.09,40.0,40.01,82096.0,31.3742,31.3977,31.3272,31.3351,82096.0
2015-09-18 14:50:00,40.02,40.1,39.98,40.07,258243.0,31.3429,31.4055,31.3116,31.382,258243.0
2015-09-18 15:00:00,40.08,40.12,39.97,39.97,162429.0,31.3899,31.4212,31.3037,31.3037,162429.0
2015-09-18 15:10:00,39.98,40.01,39.92,39.95,144361.0,31.3116,31.3351,31.2646,31.2881,144361.0
2015-09-18 15:20:00,39.95,40.01,39.91,40.01,153310.0,31.2881,31.3351,31.2567,31.3351,153310.0
2015-09-18 15:30:00,40.0,40.02,39.94,39.96,259679.0,31.3272,31.3429,31.2802,31.2959,259679.0
2015-09-18 15:40:00,39.96,39.97,39.9,39.96,393172.0,31.2959,31.3037,31.2489,31.2959,393172.0
2015-09-18 15:50:00,39.97,40.06,39.94,40.04,780665.0,31.3037,31.3742,31.2802,31.3585,780665.0
2015-09-21 09:30:00,40.44,40.55,40.2,40.53,215325.0,31.6718,31.758,31.4839,31.7423,215325.0
2015-09-21 09:40:00,40.53,40.64,40.52,40.57,332317.0,31.7423,31.8285,31.7345,31.7736,332317.0
2015-09-21 09:50:00,40.57,40.62,40.42,40.44,157198.0,31.7736,31.8128,31.6562,31.6718,157198.0
2015-09-21 10:00:00,40.44,40.57,40.42,40.56,38296.0,31.6718,31.7736,31.6562,31.7658,38296.0
2015-09-21 10:10:00,40.56,40.6,40.5,40.56,46977.0,31.7658,31.7971,31.7188,31.7658,46977.0
2015-09-21 10:20:00,40.56,40.67,40.56,40.6,32789.0,31.7658,31.8519,31.7658,31.7971,32789.0
2015-09-21 10:30:00,40.6,40.85,40.6,40.8,111366.0,31.7971,31.9929,31.7971,31.9538,111366.0
2015-09-21 10:40:00,40.81,40.81,40.73,40.74,42031.0,31.9616,31.9616,31.8989,31.9068,42031.0
2015-09-21 10:50:00,40.75,40.81,40.67,40.7,113540.0,31.9146,31.9616,31.8519,31.8754,113540.0
2015-09-21 11:00:00,40.71,40.79,40.7,40.75,29100.0,31.8833,31.9459,31.8754,31.9146,29100.0
2015-09-21 11:10:00,40.76,40.84,40.75,40.83,82951.0,31.9224,31.9851,31.9146,31.9773,82951.0
2015-09-21 11:20:00,40.82,40.86,40.79,40.79,34154.0,31.9694,32.0008,31.9459,31.9459,34154.0
2015-09-21 11:30:00,40.8,40.81,40.67,40.67,40817.0,31.9538,31.9616,31.8519,31.8519,40817.0
2015-09-21 11:40:00,40.67,40.67,40.59,40.64,34895.0,31.8519,31.8519,31.7893,31.8285,34895.0
2015-09-21 11:50:00,40.65,40.71,40.62,40.68,43934.0,31.8363,31.8833,31.8128,31.8598,43934.0
2015-09-21 12:00:00,40.67,40.68,40.48,40.52,33471.0,31.8519,31.8598,31.7031,31.7345,33471.0
2015-09-21 12:10:00,40.53,40.61,40.52,40.57,24585.0,31.7423,31.805,31.7345,31.7736,24585.0
2015-09-21 12:20:00,40.57,40.64,40.56,40.64,24900.0,31.7736,31.8285,31.7658,31.8285,24900.0
2015-09-21 12:30:00,40.63,40.63,40.52,40.59,58533.0,31.8206,31.8206,31.7345,31.7893,58533.0
2015-09-21 12:40:00,40.58,40.66,40.57,40.58,25625.0,31.7815,31.8441,31.7736,31.7815,25625.0
2015-09-21 12:50:00,40.57,40.57,40.47,40.54,45674.0,31.7736,31.7736,31.6953,31.7501,45674.0
2015-09-21 13:00:00,40.54,40.66,40.52,40.64,71308.0,31.7501,31.8441,31.7345,31.8285,71308.0
2015-09-21 13:10:00,40.64,40.68,40.61,40.64,20359.0,31.8285,31.8598,31.805,31.8285,20359.0
2015-09-21 13:20:00,40.63,40.72,40.63,40.7,44364.0,31.8206,31.8911,31.8206,31.8754,44364.0
2015-09-21 13:30:00,40.7,40.74,40.65,40.73,47048.0,31.8754,31.9068,31.8363,31.8989,47048.0
2015-09-21 13:40:00,40.72,40.76,40.68,40.68,14567.0,31.8911,31.9224,31.8598,31.8598,14567.0
2015-09-21 13:50:00,40.69,40.69,40.62,40.63,41531.0,31.8676,31.8676,31.8128,31.8206,41531.0
2015-09-21 14:00:00,40.62,40.68,40.6,40.6,15293.0,31.8128,31.8598,31.7971,31.7971,15293.0
2015-09-21 14:10:00,40.61,40.62,40.54,40.55,20698.0,31.805,31.8128,31.7501,31.758,20698.0
2015-09-21 14:20:00,40.55,40.58,40.49,40.49,52437.0,31.758,31.7815,31.711,31.711,52437.0
2015-09-21 14:30:00,40.49,40.62,40.48,40.61,84124.0,31.711,31.8128,31.7031,31.805,84124.0
2015-09-21 14:40:00,40.62,40.65,40.55,40.65,71737.0,31.8128,31.8363,31.758,31.8363,71737.0
2015-09-21 14:50:00,40.66,40.75,40.66,40.7,43473.0,31.8441,31.9146,31.8441,31.8754,43473.0
2015-09-21 15:00:00,40.7,40.71,40.62,40.68,171881.0,31.8754,31.8833,31.8128,31.8598,171881.0
2015-09-21 15:10:00,40.68,40.71,40.65,40.68,62651.0,31.8598,31.8833,31.8363,31.8598,62651.0
2015-09-21 15:20:00,40.66,40.69,40.63,40.66,51825.0,31.8441,31.8676,31.8206,31.8441,51825.0
2015-09-21 15:30:00,40.67,40.69,40.54,40.56,98874.0,31.8519,31.8676,31.7501,31.7658,98874.0
2015-09-21 15:40:00,40.55,40.63,40.54,40.61,139198.0,31.758,31.8206,31.7501,31.805,139198.0
2015-09-21 15:50:00,40.61,40.67,40.58,40.63,204852.0,31.805,31.8519,31.7815,31.8206,204852.0
2015-09-22 09:30:00,40.08,40.4,40.01,40.38,141008.0,31.3899,31.6405,31.3351,31.6248,141008.0
2015-09-22 09:40:00,40.38,40.43,40.33,40.39,201006.0,31.6248,31.664,31.5857,31.6327,201006.0
2015-09-22 09:50:00,40.39,40.42,40.35,40.37,153431.0,31.6327,31.6562,31.6013,31.617,153431.0
2015-09-22 10:00:00,40.37,40.47,40.36,40.4,63688.0,31.617,31.6953,31.6092,31.6405,63688.0
2015-09-22 10:10:00,40.39,40.39,40.27,40.28,77746.0,31.6327,31.6327,31.5387,31.5465,77746.0
2015-09-22 10:20:00,40.28,40.31,40.21,40.29,65405.0,31.5465,31.57,31.4917,31.5543,65405.0
2015-09-22 10:30:00,40.29,40.3,40.15,40.18,303520.0,31.5543,31.5622,31.4447,31.4682,303520.0
2015-09-22 10:40:00,40.18,40.22,40.15,40.17,132794.0,31.4682,31.4995,31.4447,31.4604,132794.0
2015-09-22 10:50:00,40.17,40.23,40.16,40.19,142361.0,31.4604,31.5073,31.4525,31.476,142361.0
2015-09-22 11:00:00,40.19,40.22,40.14,40.15,90009.0,31.476,31.4995,31.4369,31.4447,90009.0
2015-09-22 11:10:00,40.15,40.23,40.15,40.2,61797.0,31.4447,31.5073,31.4447,31.4839,61797.0
2015-09-22 11:20:00,40.2,40.21,40.1,40.1,89262.0,31.4839,31.4917,31.4055,31.4055,89262.0
2015-09-22 11:30:00,40.1,40.13,40.05,40.05,59044.0,31.4055,31.429,31.3664,31.3664,59044.0
2015-09-22 11:40:00,40.05,40.09,40.0,40.09,71709.0,31.3664,31.3977,31.3272,31.3977,71709.0
2015-09-22 11:50:00,40.08,40.16,40.08,40.12,67143.0,31.3899,31.4525,31.3899,31.4212,67143.0
2015-09-22 12:00:00,40.1,40.17,40.04,40.17,44845.0,31.4055,31.4604,31.3585,31.4604,44845.0
2015-09-22 12:10:00,40.17,40.19,40.1,40.14,39447.0,31.4604,31.476,31.4055,31.4369,39447.0
2015-09-22 12:20:00,40.13,40.15,40.07,40.11,63442.0,31.429,31.4447,31.382,31.4134,63442.0
2015-09-22 12:30:00,40.11,40.14,40.07,40.13,29700.0,31.4134,31.4369,31.382,31.429,29700.0
2015-09-22 12:40:00,40.14,40.15,40.08,40.08,31818.0,31.4369,31.4447,31.3899,31.3899,31818.0
2015-09-22 12:50:00,40.07,40.07,39.98,40.02,65368.0,31.382,31.382,31.3116,31.3429,65368.0
2015-09-22 13:00:00,40.01,40.11,40.0,40.02,45643.0,31.3351,31.4134,31.3272,31.3429,45643.0
2015-09-22 13:10:00,40.03,40.06,39.99,40.04,45331.0,31.3507,31.3742,31.3194,31.3585,45331.0
2015-09-22 13:20:00,40.04,40.04,39.99,40.0,73081.0,31.3585,31.3585,31.3194,31.3272,73081.0
2015-09-22 13:30:00,40.0,40.1,40.0,40.09,50590.0,31.3272,31.4055,31.3272,31.3977,50590.0
2015-09-22 13:40:00,40.09,40.18,40.09,40.15,32474.0,31.3977,31.4682,31.3977,31.4447,32474.0
2015-09-22 13:50:00,40.14,40.15,40.07,40.13,51020.0,31.4369,31.4447,31.382,31.429,51020.0
2015-09-22 14:00:00,40.12,40.18,40.08,40.12,41366.0,31.4212,31.4682,31.3899,31.4212,41366.0
2015-09-22 14:10:00,40.12,40.17,40.1,40.14,50873.0,31.4212,31.4604,31.4055,31.4369,50873.0
2015-09-22 14:20:00,40.14,40.2,40.12,40.18,37444.0,31.4369,31.4839,31.4212,31.4682,37444.0
2015-09-22 14:30:00,40.18,40.24,40.17,40.19,54741.0,31.4682,31.5152,31.4604,31.476,54741.0
2015-09-22 14:40:00,40.2,40.2,40.09,40.1,76167.0,31.4839,31.4839,31.3977,31.4055,76167.0
2015-09-22 14:50:00,40.1,40.15,40.05,40.13,81698.0,31.4055,31.4447,31.3664,31.429,81698.0
2015-09-22 15:00:00,40.13,40.14,40.09,40.11,71208.0,31.429,31.4369,31.3977,31.4134,71208.0
2015-09-22 15:10:00,40.1,40.11,40.06,40.07,86645.0,31.4055,31.4134,31.3742,31.382,86645.0
2015-09-22 15:20:00,40.07,40.18,40.06,40.18,122331.0,31.382,31.4682,31.3742,31.4682,122331.0
2015-09-22 15:30:00,40.18,40.32,40.18,40.32,369075.0,31.4682,31.5778,31.4682,31.5778,369075.0
2015-09-22 15:40:00,40.32,40.34,40.27,40.28,197483.0,31.5778,31.5935,31.5387,31.5465,197483.0
2015-09-22 15:50:00,40.28,40.3,40.25,40.29,410548.0,31.5465,31.5622,31.523,31.5543,410548.0
2015-09-23 09:30:00,40.33,40.51,40.3,40.45,57193.0,31.5857,31.7266,31.5622,31.6796,57193.0
2015-09-23 09:40:00,40.45,40.61,40.45,40.56,101862.0,31.6796,31.805,31.6796,31.7658,101862.0
2015-09-23 09:50:00,40.56,40.67,40.53,40.64,205491.0,31.7658,31.8519,31.7423,31.8285,205491.0
2015-09-23 10:00:00,40.65,40.7,40.62,40.64,68302.0,31.8363,31.8754,31.8128,31.8285,68302.0
2015-09-23 10:10:00,40.63,40.72,40.61,40.72,72992.0,31.8206,31.8911,31.805,31.8911,72992.0
2015-09-23 10:20:00,40.72,40.8,40.67,40.8,24852.0,31.8911,31.9538,31.8519,31.9538,24852.0
2015-09-23 10:30:00,40.8,40.83,40.73,40.73,62734.0,31.9538,31.9773,31.8989,31.8989,62734.0
2015-09-23 10:40:00,40.72,40.79,40.71,40.74,114512.0,31.8911,31.9459,31.8833,31.9068,114512.0
2015-09-23 10:50:00,40.74,40.8,40.7,40.7,34162.0,31.9068,31.9538,31.8754,31.8754,34162.0
2015-09-23 11:00:00,40.7,40.73,40.67,40.7,54642.0,31.8754,31.8989,31.8519,31.8754,54642.0
2015-09-23 11:10:00,40.69,40.69,40.51,40.54,66138.0,31.8676,31.8676,31.7266,31.7501,66138.0
2015-09-23 11:20:00,40.52,40.52,40.41,40.42,39338.0,31.7345,31.7345,31.6483,31.6562,39338.0
2015-09-23 11:30:00,40.41,40.44,40.35,40.43,86230.0,31.6483,31.6718,31.6013,31.664,86230.0
2015-09-23 11:40:00,40.44,40.45,40.34,40.4,57541.0,31.6718,31.6796,31.5935,31.6405,57541.0
2015-09-23 11:50:00,40.4,40.42,40.31,40.38,45350.0,31.6405,31.6562,31.57,31.6248,45350.0
2015-09-23 12:00:00,40.37,40.38,40.26,40.28,142636.0,31.617,31.6248,31.5308,31.5465,142636.0
2015-09-23 12:10:00,40.29,40.33,40.27,40.3,53793.0,31.5543,31.5857,31.5387,31.5622,53793.0
2015-09-23 12:20:00,40.3,40.31,40.23,40.23,143069.0,31.5622,31.57,31.5073,31.5073,143069.0
2015-09-23 12:30:00,40.23,40.24,40.19,40.21,120520.0,31.5073,31.5152,31.476,31.4917,120520.0
2015-09-23 12:40:00,40.21,40.24,40.2,40.23,43321.0,31.4917,31.5152,31.4839,31.5073,43321.0
2015-09-23 12:50:00,40.23,40.32,40.23,40.29,44252.0,31.5073,31.5778,31.5073,31.5543,44252.0
2015-09-23 13:00:00,40.29,40.37,40.28,40.36,97489.0,31.5543,31.617,31.5465,31.6092,97489.0
2015-09-23 13:10:00,40.35,40.37,40.32,40.37,59594.0,31.6013,31.617,31.5778,31.617,59594.0
2015-09-23 13:20:00,40.37,40.37,40.3,40.31,43560.0,31.617,31.617,31.5622,31.57,43560.0
2015-09-23 13:30:00,40.32,40.41,40.32,40.41,71034.0,31.5778,31.6483,31.5778,31.6483,71034.0
2015-09-23 13:40:00,40.41,40.52,40.4,40.5,72315.0,31.6483,31.7345,31.6405,31.7188,72315.0
2015-09-23 13:50:00,40.51,40.52,40.46,40.52,77842.0,31.7266,31.7345,31.6875,31.7345,77842.0
2015-09-23 14:00:00,40.52,40.62,40.5,40.6,66818.0,31.7345,31.8128,31.7188,31.7971,66818.0
2015-09-23 14:10:00,40.6,40.66,40.58,40.58,74571.0,31.7971,31.8441,31.7815,31.7815,74571.0
2015-09-23 14:20:00,40.59,40.59,40.52,40.55,53961.0,31.7893,31.7893,31.7345,31.758,53961.0
2015-09-23 14:30:00,40.55,40.6,40.49,40.5,62668.0,31.758,31.7971,31.711,31.7188,62668.0
2015-09-23 14:40:00,40.5,40.51,40.42,40.46,208397.0,31.7188,31.7266,31.6562,31.6875,208397.0
2015-09-23 14:50:00,40.45,40.47,40.37,40.47,196342.0,31.6796,31.6953,31.617,31.6953,196342.0
2015-09-23 15:00:00,40.47,40.51,40.43,40.5,147912.0,31.6953,31.7266,31.664,31.7188,147912.0
2015-09-23 15:10:00,40.49,40.51,40.44,40.51,128362.0,31.711,31.7266,31.6718,31.7266,128362.0
2015-09-23 15:20:00,40.51,40.54,40.47,40.53,152899.0,31.7266,31.7501,31.6953,31.7423,152899.0
2015-09-23 15:30:00,40.53,40.55,40.49,40.54,128849.0,31.7423,31.758,31.711,31.7501,128849.0
2015-09-23 15:40:00,40.54,40.61,40.53,40.6,188762.0,31.7501,31.805,31.7423,31.7971,188762.0
2015-09-23 15:50:00,40.6,40.64,40.57,40.58,340408.0,31.7971,31.8285,31.7736,31.7815,340408.0
2015-09-24 09:30:00,40.15,40.34,40.13,40.16,116209.0,31.4447,31.5935,31.429,31.4525,116209.0
2015-09-24 09:40:00,40.15,40.18,40.1,40.12,274973.0,31.4447,31.4682,31.4055,31.4212,274973.0
2015-09-24 09:50:00,40.11,40.25,40.1,40.25,366135.0,31.4134,31.523,31.4055,31.523,366135.0
2015-09-24 10:00:00,40.24,40.33,40.22,40.29,115876.0,31.5152,31.5857,31.4995,31.5543,115876.0
2015-09-24 10:10:00,40.3,40.35,40.25,40.3,68304.0,31.5622,31.6013,31.523,31.5622,68304.0
2015-09-24 10:20:00,40.31,40.32,40.17,40.21,58639.0,31.57,31.5778,31.4604,31.4917,58639.0
2015-09-24 10:30:00,40.21,40.3,40.21,40.26,69341.0,31.4917,31.5622,31.4917,31.5308,69341.0
2015-09-24 10:40:00,40.25,40.29,40.15,40.28,78476.0,31.523,31.5543,31.4447,31.5465,78476.0
2015-09-24 10:50:00,40.28,40.33,40.24,40.29,167800.0,31.5465,31.5857,31.5152,31.5543,167800.0
2015-09-24 11:00:00,40.3,40.37,40.24,40.36,136987.0,31.5622,31.617,31.5152,31.6092,136987.0
2015-09-24 11:10:00,40.35,40.51,40.34,40.5,101592.0,31.6013,31.7266,31.5935,31.7188,101592.0
2015-09-24 11:20:00,40.5,40.53,40.43,40.43,223160.0,31.7188,31.7423,31.664,31.664,223160.0
2015-09-24 11:30:00,40.43,40.53,40.43,40.53,138710.0,31.664,31.7423,31.664,31.7423,138710.0
2015-09-24 11:40:00,40.54,40.56,40.46,40.47,136014.0,31.7501,31.7658,31.6875,31.6953,136014.0
2015-09-24 11:50:00,40.47,40.62,40.45,40.62,68250.0,31.6953,31.8128,31.6796,31.8128,68250.0
2015-09-24 12:00:00,40.62,40.68,40.57,40.58,100156.0,31.8128,31.8598,31.7736,31.7815,100156.0
2015-09-24 12:10:00,40.59,40.64,40.59,40.59,49149.0,31.7893,31.8285,31.7893,31.7893,49149.0
2015-09-24 12:20:00,40.6,40.66,40.6,40.63,40499.0,31.7971,31.8441,31.7971,31.8206,40499.0
2015-09-24 12:30:00,40.63,40.73,40.63,40.67,84438.0,31.8206,31.8989,31.8206,31.8519,84438.0
2015-09-24 12:40:00,40.68,40.73,40.62,40.65,75170.0,31.8598,31.8989,31.8128,31.8363,75170.0
2015-09-24 12:50:00,40.66,40.68,40.6,40.61,57135.0,31.8441,31.8598,31.7971,31.805,57135.0
2015-09-24 13:00:00,40.6,40.62,40.5,40.53,370330.0,31.7971,31.8128,31.7188,31.7423,370330.0
2015-09-24 13:10:00,40.52,40.59,40.49,40.49,56133.0,31.7345,31.7893,31.711,31.711,56133.0
2015-09-24 13:20:00,40.49,40.51,40.43,40.47,43191.0,31.711,31.7266,31.664,31.6953,43191.0
2015-09-24 13:30:00,40.47,40.51,40.44,40.47,28125.0,31.6953,31.7266,31.6718,31.6953,28125.0
2015-09-24 13:40:00,40.47,40.55,40.45,40.55,35490.0,31.6953,31.758,31.6796,31.758,35490.0
2015-09-24 13:50:00,40.54,40.57,40.49,40.51,28510.0,31.7501,31.7736,31.711,31.7266,28510.0
2015-09-24 14:00:00,40.5,40.53,40.47,40.5,26592.0,31.7188,31.7423,31.6953,31.7188,26592.0
2015-09-24 14:10:00,40.51,40.57,40.51,40.56,47852.0,31.7266,31.7736,31.7266,31.7658,47852.0
2015-09-24 14:20:00,40.56,40.61,40.54,40.57,85205.0,31.7658,31.805,31.7501,31.7736,85205.0
2015-09-24 14:30:00,40.58,40.61,40.52,40.61,34977.0,31.7815,31.805,31.7345,31.805,34977.0
2015-09-24 14:40:00,40.61,40.77,40.53,40.77,91359.0,31.805,31.9303,31.7423,31.9303,91359.0
2015-09-24 14:50:00,40.76,40.78,40.67,40.67,70057.0,31.9224,31.9381,31.8519,31.8519,70057.0
2015-09-24 15:00:00,40.67,40.72,40.55,40.58,152263.0,31.8519,31.8911,31.758,31.7815,152263.0
2015-09-24 15:10:00,40.58,40.76,40.55,40.74,75965.0,31.7815,31.9224,31.758,31.9068,75965.0
2015-09-24 15:20:00,40.74,40.8,40.71,40.76,61427.0,31.9068,31.9538,31.8833,31.9224,61427.0
2015-09-24 15:30:00,40.75,40.79,40.71,40.73,105743.0,31.9146,31.9459,31.8833,31.8989,105743.0
2015-09-24 15:40:00,40.73,40.79,40.72,40.78,220141.0,31.8989,31.9459,31.8911,31.9381,220141.0
2015-09-24 15:50:00,40.77,40.86,40.74,40.82,934094.0,31.9303,32.0008,31.9068,31.9694,934094.0
2015-09-25 09:30:00,41.43,41.52,41.22,41.37,365848.0,32.4472,32.5177,32.2827,32.4002,365848.0
2015-09-25 09:40:00,41.37,41.41,41.22,41.38,173006.0,32.4002,32.4315,32.2827,32.408,173006.0
2015-09-25 09:50:00,41.39,41.56,41.39,41.47,550752.0,32.4158,32.549,32.4158,32.4785,550752.0
2015-09-25 10:00:00,41.49,41.52,41.31,41.39,240155.0,32.4942,32.5177,32.3532,32.4158,240155.0
2015-09-25 10:10:00,41.39,41.43,41.31,41.4,102116.0,32.4158,32.4472,32.3532,32.4237,102116.0
2015-09-25 10:20:00,41.4,41.44,41.27,41.29,149389.0,32.4237,32.455,32.3219,32.3375,149389.0
2015-09-25 10:30:00,41.3,41.37,41.22,41.36,108961.0,32.3454,32.4002,32.2827,32.3923,108961.0
2015-09-25 10:40:00,41.36,41.36,41.29,41.32,131596.0,32.3923,32.3923,32.3375,32.361,131596.0
2015-09-25 10:50:00,41.33,41.5,41.32,41.5,67347.0,32.3688,32.502,32.361,32.502,67347.0
2015-09-25 11:00:00,41.51,41.51,41.42,41.44,96828.0,32.5098,32.5098,32.4393,32.455,96828.0
2015-09-25 11:10:00,41.43,41.52,41.42,41.42,107286.0,32.4472,32.5177,32.4393,32.4393,107286.0
2015-09-25 11:20:00,41.41,41.51,41.41,41.48,60345.0,32.4315,32.5098,32.4315,32.4863,60345.0
2015-09-25 11:30:00,41.48,41.5,41.38,41.4,43300.0,32.4863,32.502,32.408,32.4237,43300.0
2015-09-25 11:40:00,41.38,41.44,41.38,41.4,54176.0,32.408,32.455,32.408,32.4237,54176.0
2015-09-25 11:50:00,41.4,41.42,41.35,41.38,295813.0,32.4237,32.4393,32.3845,32.408,295813.0
2015-09-25 12:00:00,41.37,41.38,41.26,41.27,263781.0,32.4002,32.408,32.314,32.3219,263781.0
2015-09-25 12:10:00,41.26,41.29,41.16,41.16,97255.0,32.314,32.3375,32.2357,32.2357,97255.0
2015-09-25 12:20:00,41.17,41.29,41.16,41.27,154088.0,32.2435,32.3375,32.2357,32.3219,154088.0
2015-09-25 12:30:00,41.28,41.34,41.26,41.33,35461.0,32.3297,32.3767,32.314,32.3688,35461.0
2015-09-25 12:40:00,41.32,41.39,41.32,41.35,44396.0,32.361,32.4158,32.361,32.3845,44396.0
2015-09-25 12:50:00,41.35,41.39,41.34,41.35,40933.0,32.3845,32.4158,32.3767,32.3845,40933.0
2015-09-25 13:00:00,41.35,41.42,41.35,41.41,277180.0,32.3845,32.4393,32.3845,32.4315,277180.0
2015-09-25 13:10:00,41.41,41.46,41.39,41.43,73041.0,32.4315,32.4707,32.4158,32.4472,73041.0
2015-09-25 13:20:00,41.43,41.43,41.35,41.37,48551.0,32.4472,32.4472,32.3845,32.4002,48551.0
2015-09-25 13:30:00,41.37,41.44,41.36,41.44,63198.0,32.4002,32.455,32.3923,32.455,63198.0
2015-09-25 13:40:00,41.45,41.49,41.43,41.49,35848.0,32.4628,32.4942,32.4472,32.4942,35848.0
2015-09-25 13:50:00,41.5,41.58,41.49,41.56,90369.0,32.502,32.5646,32.4942,32.549,90369.0
2015-09-25 14:00:00,41.56,41.61,41.54,41.54,47065.0,32.549,32.5881,32.5333,32.5333,47065.0
2015-09-25 14:10:00,41.54,41.54,41.37,41.37,135340.0,32.5333,32.5333,32.4002,32.4002,135340.0
2015-09-25 14:20:00,41.36,41.39,41.22,41.25,257779.0,32.3923,32.4158,32.2827,32.3062,257779.0
2015-09-25 14:30:00,41.24,41.32,41.18,41.27,160160.0,32.2984,32.361,32.2514,32.3219,160160.0
2015-09-25 14:40:00,41.26,41.28,41.14,41.14,508090.0,32.314,32.3297,32.22,32.22,508090.0
2015-09-25 14:50:00,41.15,41.32,41.13,41.32,60085.0,32.2279,32.361,32.2122,32.361,60085.0
2015-09-25 15:00:00,41.31,41.31,41.13,41.14,36187.0,32.3532,32.3532,32.2122,32.22,36187.0
2015-09-25 15:10:00,41.13,41.15,41.08,41.11,101847.0,32.2122,32.2279,32.1731,32.1965,101847.0
2015-09-25 15:20:00,41.11,41.26,41.09,41.2,105527.0,32.1965,32.314,32.1809,32.267,105527.0
2015-09-25 15:30:00,41.19,41.24,41.17,41.19,139107.0,32.2592,32.2984,32.2435,32.2592,139107.0
2015-09-25 15:40:00,41.18,41.28,41.17,41.26,205110.0,32.2514,32.3297,32.2435,32.314,205110.0
2015-09-25 15:50:00,41.25,41.26,41.19,41.21,272728.0,32.3062,32.314,32.2592,32.2749,272728.0
2015-09-28 09:30:00,40.88,41.03,40.85,40.89,445005.0,32.0164,32.1339,31.9929,32.0242,445005.0
2015-09-28 09:40:00,40.9,40.93,40.7,40.7,170560.0,32.0321,32.0556,31.8754,31.8754,170560.0
2015-09-28 09:50:00,40.7,40.78,40.64,40.74,260956.0,31.8754,31.9381,31.8285,31.9068,260956.0
2015-09-28 10:00:00,40.73,40.81,40.71,40.77,107874.0,31.8989,31.9616,31.8833,31.9303,107874.0
2015-09-28 10:10:00,40.77,40.88,40.73,40.77,236756.0,31.9303,32.0164,31.8989,31.9303,236756.0
2015-09-28 10:20:00,40.77,40.9,40.74,40.9,226001.0,31.9303,32.0321,31.9068,32.0321,226001.0
2015-09-28 10:30:00,40.91,40.91,40.78,40.84,85784.0,32.0399,32.0399,31.9381,31.9851,85784.0
2015-09-28 10:40:00,40.84,40.89,40.77,40.82,138467.0,31.9851,32.0242,31.9303,31.9694,138467.0
2015-09-28 10:50:00,40.82,40.86,40.77,40.84,92859.0,31.9694,32.0008,31.9303,31.9851,92859.0
2015-09-28 11:00:00,40.84,40.92,40.8,40.85,121277.0,31.9851,32.0477,31.9538,31.9929,121277.0
2015-09-28 11:10:00,40.86,40.9,40.82,40.84,94179.0,32.0008,32.0321,31.9694,31.9851,94179.0
2015-09-28 11:20:00,40.84,40.91,40.79,40.82,57337.0,31.9851,32.0399,31.9459,31.9694,57337.0
2015-09-28 11:30:00,40.83,40.88,40.79,40.8,114655.0,31.9773,32.0164,31.9459,31.9538,114655.0
2015-09-28 11:40:00,40.8,40.86,40.79,40.81,368536.0,31.9538,32.0008,31.9459,31.9616,368536.0
2015-09-28 11:50:00,40.8,40.98,40.79,40.93,643922.0,31.9538,32.0947,31.9459,32.0556,643922.0
2015-09-28 12:00:00,40.92,40.93,40.83,40.86,229694.0,32.0477,32.0556,31.9773,32.0008,229694.0
2015-09-28 12:10:00,40.85,40.93,40.83,40.86,46606.0,31.9929,32.0556,31.9773,32.0008,46606.0
2015-09-28 12:20:00,40.85,40.97,40.82,40.94,615779.0,31.9929,32.0869,31.9694,32.0634,615779.0
2015-09-28 12:30:00,40.93,40.95,40.86,40.88,87107.0,32.0556,32.0712,32.0008,32.0164,87107.0
2015-09-28 12:40:00,40.86,40.9,40.8,40.9,131171.0,32.0008,32.0321,31.9538,32.0321,131171.0
2015-09-28 12:50:00,40.89,40.9,40.8,40.84,66510.0,32.0242,32.0321,31.9538,31.9851,66510.0
2015-09-28 13:00:00,40.84,40.93,40.84,40.91,81352.0,31.9851,32.0556,31.9851,32.0399,81352.0
2015-09-28 13:10:00,40.91,40.92,40.8,40.83,60593.0,32.0399,32.0477,31.9538,31.9773,60593.0
2015-09-28 13:20:00,40.82,40.83,40.74,40.76,30672.0,31.9694,31.9773,31.9068,31.9224,30672.0
2015-09-28 13:30:00,40.76,40.85,40.75,40.85,46309.0,31.9224,31.9929,31.9146,31.9929,46309.0
2015-09-28 13:40:00,40.84,40.87,40.78,40.8,47780.0,31.9851,32.0086,31.9381,31.9538,47780.0
2015-09-28 13:50:00,40.81,40.83,40.76,40.81,55150.0,31.9616,31.9773,31.9224,31.9616,55150.0
2015-09-28 14:00:00,40.8,40.81,40.72,40.8,64392.0,31.9538,31.9616,31.8911,31.9538,64392.0
2015-09-28 14:10:00,40.79,40.79,40.64,40.67,73643.0,31.9459,31.9459,31.8285,31.8519,73643.0
2015-09-28 14:20:00,40.67,40.71,40.62,40.7,53552.0,31.8519,31.8833,31.8128,31.8754,53552.0
2015-09-28 14:30:00,40.7,40.76,40.67,40.76,54600.0,31.8754,31.9224,31.8519,31.9224,54600.0
2015-09-28 14:40:00,40.75,40.76,40.7,40.7,86827.0,31.9146,31.9224,31.8754,31.8754,86827.0
2015-09-28 14:50:00,40.7,40.71,40.6,40.62,98695.0,31.8754,31.8833,31.7971,31.8128,98695.0
2015-09-28 15:00:00,40.62,40.62,40.56,40.56,112763.0,31.8128,31.8128,31.7658,31.7658,112763.0
2015-09-28 15:10:00,40.56,40.65,40.52,40.65,169055.0,31.7658,31.8363,31.7345,31.8363,169055.0
2015-09-28 15:20:00,40.65,40.66,40.58,40.62,183921.0,31.8363,31.8441,31.7815,31.8128,183921.0
2015-09-28 15:30:00,40.62,40.73,40.61,40.66,740115.0,31.8128,31.8989,31.805,31.8441,740115.0
2015-09-28 15:40:00,40.66,40.75,40.66,40.74,209901.0,31.8441,31.9146,31.8441,31.9068,209901.0
2015-09-28 15:50:00,40.73,40.76,40.59,40.62,329787.0,31.8989,31.9224,31.7893,31.8128,329787.0
2015-09-29 09:30:00,40.63,40.77,40.54,40.65,195326.0,31.8206,31.9303,31.7501,31.8363,195326.0
2015-09-29 09:40:00,40.64,40.66,40.48,40.51,478267.0,31.8285,31.8441,31.7031,31.7266,478267.0
2015-09-29 09:50:00,40.52,40.82,40.51,40.8,139708.0,31.7345,31.9694,31.7266,31.9538,139708.0
2015-09-29 10:00:00,40.8,40.88,40.63,40.66,108709.0,31.9538,32.0164,31.8206,31.8441,108709.0
2015-09-29 10:10:00,40.66,40.7,40.6,40.62,97586.0,31.8441,31.8754,31.7971,31.8128,97586.0
2015-09-29 10:20:00,40.62,40.76,40.58,40.73,180777.0,31.8128,31.9224,31.7815,31.8989,180777.0
2015-09-29 10:30:00,40.74,40.79,40.68,40.69,112804.0,31.9068,31.9459,31.8598,31.8676,112804.0
2015-09-29 10:40:00,40.68,40.72,40.6,40.63,128312.0,31.8598,31.8911,31.7971,31.8206,128312.0
2015-09-29 10:50:00,40.62,40.71,40.6,40.68,95686.0,31.8128,31.8833,31.7971,31.8598,95686.0
2015-09-29 11:00:00,40.69,40.74,40.63,40.65,256571.0,31.8676,31.9068,31.8206,31.8363,256571.0
2015-09-29 11:10:00,40.66,40.66,40.5,40.51,62324.0,31.8441,31.8441,31.7188,31.7266,62324.0
2015-09-29 11:20:00,40.51,40.63,40.49,40.61,72933.0,31.7266,31.8206,31.711,31.805,72933.0
2015-09-29 11:30:00,40.62,40.65,40.53,40.63,93977.0,31.8128,31.8363,31.7423,31.8206,93977.0
2015-09-29 11:40:00,40.64,40.68,40.59,40.67,329990.0,31.8285,31.8598,31.7893,31.8519,329990.0
2015-09-29 11:50:00,40.67,40.76,40.67,40.68,60417.0,31.8519,31.9224,31.8519,31.8598,60417.0
2015-09-29 12:00:00,40.68,40.7,40.6,40.61,60790.0,31.8598,31.8754,31.7971,31.805,60790.0
2015-09-29 12:10:00,40.6,40.64,40.53,40.57,29177.0,31.7971,31.8285,31.7423,31.7736,29177.0
2015-09-29 12:20:00,40.57,40.64,40.56,40.61,108346.0,31.7736,31.8285,31.7658,31.805,108346.0
2015-09-29 12:30:00,40.62,40.63,40.58,40.58,53088.0,31.8128,31.8206,31.7815,31.7815,53088.0
2015-09-29 12:40:00,40.57,40.6,40.52,40.56,36968.0,31.7736,31.7971,31.7345,31.7658,36968.0
2015-09-29 12:50:00,40.55,40.55,40.47,40.47,65906.0,31.758,31.758,31.6953,31.6953,65906.0
2015-09-29 13:00:00,40.48,40.58,40.48,40.56,31063.0,31.7031,31.7815,31.7031,31.7658,31063.0
2015-09-29 13:10:00,40.56,40.61,40.53,40.61,58057.0,31.7658,31.805,31.7423,31.805,58057.0
2015-09-29 13:20:00,40.6,40.63,40.57,40.59,39963.0,31.7971,31.8206,31.7736,31.7893,39963.0
2015-09-29 13:30:00,40.59,40.66,40.58,40.61,35719.0,31.7893,31.8441,31.7815,31.805,35719.0
2015-09-29 13:40:00,40.61,40.69,40.61,40.64,33957.0,31.805,31.8676,31.805,31.8285,33957.0
2015-09-29 13:50:00,40.64,40.67,40.59,40.64,35308.0,31.8285,31.8519,31.7893,31.8285,35308.0
2015-09-29 14:00:00,40.64,40.64,40.55,40.56,235360.0,31.8285,31.8285,31.758,31.7658,235360.0
2015-09-29 14:10:00,40.56,40.59,40.52,40.59,45641.0,31.7658,31.7893,31.7345,31.7893,45641.0
2015-09-29 14:20:00,40.59,40.72,40.58,40.68,65149.0,31.7893,31.8911,31.7815,31.8598,65149.0
2015-09-29 14:30:00,40.67,40.7,40.61,40.65,92539.0,31.8519,31.8754,31.805,31.8363,92539.0
2015-09-29 14:40:00,40.64,40.67,40.58,40.58,67566.0,31.8285,31.8519,31.7815,31.7815,67566.0
2015-09-29 14:50:00,40.58,40.65,40.57,40.61,89153.0,31.7815,31.8363,31.7736,31.805,89153.0
2015-09-29 15:00:00,40.6,40.62,40.53,40.57,97325.0,31.7971,31.8128,31.7423,31.7736,97325.0
2015-09-29 15:10:00,40.57,40.59,40.52,40.54,99661.0,31.7736,31.7893,31.7345,31.7501,99661.0
2015-09-29 15:20:00,40.54,40.54,40.47,40.48,170311.0,31.7501,31.7501,31.6953,31.7031,170311.0
2015-09-29 15:30:00,40.5,40.63,40.5,40.59,168792.0,31.7188,31.8206,31.7188,31.7893,168792.0
2015-09-29 15:40:00,40.59,40.65,40.53,40.65,158808.0,31.7893,31.8363,31.7423,31.8363,158808.0
2015-09-29 15:50:00,40.65,40.7,40.61,40.66,430049.0,31.8363,31.8754,31.805,31.8441,430049.0
2015-09-30 09:30:00,40.93,41.12,40.93,41.05,55590.0,32.0556,32.2044,32.0556,32.1496,55590.0
2015-09-30 09:40:00,41.06,41.09,40.86,40.87,115880.0,32.1574,32.1809,32.0008,32.0086,115880.0
2015-09-30 09:50:00,40.89,40.93,40.84,40.85,125310.0,32.0242,32.0556,31.9851,31.9929,125310.0
2015-09-30 10:00:00,40.85,40.99,40.85,40.99,126852.0,31.9929,32.1026,31.9929,32.1026,126852.0
2015-09-30 10:10:00,40.98,40.99,40.94,40.97,50738.0,32.0947,32.1026,32.0634,32.0869,50738.0
2015-09-30 10:20:00,40.98,41.08,40.98,41.06,141472.0,32.0947,32.1731,32.0947,32.1574,141472.0
2015-09-30 10:30:00,41.05,41.07,40.98,41.04,105114.0,32.1496,32.1652,32.0947,32.1417,105114.0
2015-09-30 10:40:00,41.05,41.15,41.04,41.11,66989.0,32.1496,32.2279,32.1417,32.1965,66989.0
2015-09-30 10:50:00,41.12,41.15,41.06,41.08,38267.0,32.2044,32.2279,32.1574,32.1731,38267.0
2015-09-30 11:00:00,41.07,41.07,41.0,41.02,46903.0,32.1652,32.1652,32.1104,32.1261,46903.0
2015-09-30 11:10:00,41.02,41.12,41.02,41.08,85432.0,32.1261,32.2044,32.1261,32.1731,85432.0
2015-09-30 11:20:00,41.07,41.15,41.05,41.14,92457.0,32.1652,32.2279,32.1496,32.22,92457.0
2015-09-30 11:30:00,41.14,41.15,41.02,41.02,158135.0,32.22,32.2279,32.1261,32.1261,158135.0
2015-09-30 11:40:00,41.02,41.02,40.92,40.96,75700.0,32.1261,32.1261,32.0477,32.0791,75700.0
2015-09-30 11:50:00,40.97,41.0,40.9,40.94,54884.0,32.0869,32.1104,32.0321,32.0634,54884.0
2015-09-30 12:00:00,40.94,40.94,40.82,40.84,33417.0,32.0634,32.0634,31.9694,31.9851,33417.0
2015-09-30 12:10:00,40.84,40.89,40.83,40.89,45319.0,31.9851,32.0242,31.9773,32.0242,45319.0
2015-09-30 12:20:00,40.88,40.92,40.84,40.9,53953.0,32.0164,32.0477,31.9851,32.0321,53953.0
2015-09-30 12:30:00,40.91,41.01,40.89,40.96,234759.0,32.0399,32.1182,32.0242,32.0791,234759.0
2015-09-30 12:40:00,40.96,40.96,40.82,40.83,162369.0,32.0791,32.0791,31.9694,31.9773,162369.0
2015-09-30 12:50:00,40.83,40.87,40.81,40.85,291452.0,31.9773,32.0086,31.9616,31.9929,291452.0
2015-09-30 13:00:00,40.86,40.94,40.86,40.9,213522.0,32.0008,32.0634,32.0008,32.0321,213522.0
2015-09-30 13:10:00,40.9,40.99,40.9,40.97,275317.0,32.0321,32.1026,32.0321,32.0869,275317.0
2015-09-30 13:20:00,40.97,40.97,40.87,40.89,75356.0,32.0869,32.0869,32.0086,32.0242,75356.0
2015-09-30 13:30:00,40.89,40.91,40.86,40.89,41625.0,32.0242,32.0399,32.0008,32.0242,41625.0
2015-09-30 13:40:00,40.89,40.97,40.89,40.91,51139.0,32.0242,32.0869,32.0242,32.0399,51139.0
2015-09-30 13:50:00,40.92,40.98,40.91,40.96,60516.0,32.0477,32.0947,32.0399,32.0791,60516.0
2015-09-30 14:00:00,40.95,40.96,40.9,40.93,87992.0,32.0712,32.0791,32.0321,32.0556,87992.0
2015-09-30 14:10:00,40.93,40.98,40.91,40.98,57230.0,32.0556,32.0947,32.0399,32.0947,57230.0
2015-09-30 14:20:00,40.98,41.03,40.98,41.03,59859.0,32.0947,32.1339,32.0947,32.1339,59859.0
2015-09-30 14:30:00,41.03,41.05,40.94,40.95,115729.0,32.1339,32.1496,32.0634,32.0712,115729.0
2015-09-30 14:40:00,40.95,41.03,40.94,41.02,71243.0,32.0712,32.1339,32.0634,32.1261,71243.0
2015-09-30 14:50:00,41.02,41.06,40.99,41.05,58984.0,32.1261,32.1574,32.1026,32.1496,58984.0
2015-09-30 15:00:00,41.05,41.08,41.01,41.06,152957.0,32.1496,32.1731,32.1182,32.1574,152957.0
2015-09-30 15:10:00,41.06,41.08,41.02,41.05,117195.0,32.1574,32.1731,32.1261,32.1496,117195.0
2015-09-30 15:20:00,41.05,41.11,41.03,41.11,120451.0,32.1496,32.1965,32.1339,32.1965,120451.0
2015-09-30 15:30:00,41.11,41.19,41.1,41.16,130082.0,32.1965,32.2592,32.1887,32.2357,130082.0
2015-09-30 15:40:00,41.15,41.21,41.14,41.2,217304.0,32.2279,32.2749,32.22,32.267,217304.0
2015-09-30 15:50:00,41.2,41.22,41.16,41.18,525253.0,32.267,32.2827,32.2357,32.2514,525253.0
2015-10-01 09:30:00,41.2,41.32,41.05,41.09,46048.0,32.267,32.361,32.1496,32.1809,46048.0
2015-10-01 09:40:00,41.08,41.14,41.02,41.09,95394.0,32.1731,32.22,32.1261,32.1809,95394.0
2015-10-01 09:50:00,41.09,41.14,40.91,40.91,80964.0,32.1809,32.22,32.0399,32.0399,80964.0
2015-10-01 10:00:00,40.91,40.96,40.78,40.95,126348.0,32.0399,32.0791,31.9381,32.0712,126348.0
2015-10-01 10:10:00,40.94,41.09,40.93,41.02,102383.0,32.0634,32.1809,32.0556,32.1261,102383.0
2015-10-01 10:20:00,41.02,41.24,41.02,41.22,110076.0,32.1261,32.2984,32.1261,32.2827,110076.0
2015-10-01 10:30:00,41.23,41.25,41.1,41.2,92921.0,32.2905,32.3062,32.1887,32.267,92921.0
2015-10-01 10:40:00,41.2,41.29,41.17,41.21,193327.0,32.267,32.3375,32.2435,32.2749,193327.0
2015-10-01 10:50:00,41.22,41.24,41.08,41.1,30387.0,32.2827,32.2984,32.1731,32.1887,30387.0
2015-10-01 11:00:00,41.07,41.11,41.04,41.09,41457.0,32.1652,32.1965,32.1417,32.1809,41457.0
2015-10-01 11:10:00,41.09,41.15,41.05,41.05,157724.0,32.1809,32.2279,32.1496,32.1496,157724.0
2015-10-01 11:20:00,41.05,41.07,40.97,40.97,54129.0,32.1496,32.1652,32.0869,32.0869,54129.0
2015-10-01 11:30:00,40.97,41.03,40.87,40.92,28027.0,32.0869,32.1339,32.0086,32.0477,28027.0
2015-10-01 11:40:00,40.91,40.91,40.74,40.8,44851.0,32.0399,32.0399,31.9068,31.9538,44851.0
2015-10-01 11:50:00,40.81,40.81,40.68,40.72,136285.0,31.9616,31.9616,31.8598,31.8911,136285.0
2015-10-01 12:00:00,40.72,40.72,40.61,40.63,102623.0,31.8911,31.8911,31.805,31.8206,102623.0
2015-10-01 12:10:00,40.63,40.75,40.61,40.75,38376.0,31.8206,31.9146,31.805,31.9146,38376.0
2015-10-01 12:20:00,40.75,40.82,40.69,40.8,60471.0,31.9146,31.9694,31.8676,31.9538,60471.0
2015-10-01 12:30:00,40.8,40.9,40.8,40.88,30536.0,31.9538,32.0321,31.9538,32.0164,30536.0
2015-10-01 12:40:00,40.87,40.88,40.74,40.75,73462.0,32.0086,32.0164,31.9068,31.9146,73462.0
2015-10-01 12:50:00,40.75,40.8,40.75,40.78,35200.0,31.9146,31.9538,31.9146,31.9381,35200.0
2015-10-01 13:00:00,40.77,40.78,40.64,40.67,62164.0,31.9303,31.9381,31.8285,31.8519,62164.0
2015-10-01 13:10:00,40.68,40.74,40.62,40.71,84184.0,31.8598,31.9068,31.8128,31.8833,84184.0
2015-10-01 13:20:00,40.7,40.78,40.66,40.75,63013.0,31.8754,31.9381,31.8441,31.9146,63013.0
2015-10-01 13:30:00,40.75,40.85,40.74,40.8,77733.0,31.9146,31.9929,31.9068,31.9538,77733.0
2015-10-01 13:40:00,40.81,40.86,40.76,40.86,60198.0,31.9616,32.0008,31.9224,32.0008,60198.0
2015-10-01 13:50:00,40.86,40.98,40.84,40.97,48673.0,32.0008,32.0947,31.9851,32.0869,48673.0
2015-10-01 14:00:00,40.96,41.07,40.92,41.07,55634.0,32.0791,32.1652,32.0477,32.1652,55634.0
2015-10-01 14:10:00,41.08,41.15,41.08,41.12,60642.0,32.1731,32.2279,32.1731,32.2044,60642.0
2015-10-01 14:20:00,41.11,41.11,41.0,41.06,44759.0,32.1965,32.1965,32.1104,32.1574,44759.0
2015-10-01 14:30:00,41.07,41.13,41.04,41.13,42344.0,32.1652,32.2122,32.1417,32.2122,42344.0
2015-10-01 14:40:00,41.13,41.19,41.1,41.1,48665.0,32.2122,32.2592,32.1887,32.1887,48665.0
2015-10-01 14:50:00,41.1,41.21,41.08,41.18,43450.0,32.1887,32.2749,32.1731,32.2514,43450.0
2015-10-01 15:00:00,41.18,41.25,41.11,41.13,61587.0,32.2514,32.3062,32.1965,32.2122,61587.0
2015-10-01 15:10:00,41.13,41.21,41.13,41.16,88807.0,32.2122,32.2749,32.2122,32.2357,88807.0
2015-10-01 15:20:00,41.15,41.17,41.03,41.04,79066.0,32.2279,32.2435,32.1339,32.1417,79066.0
2015-10-01 15:30:00,41.03,41.03,40.9,40.92,171802.0,32.1339,32.1339,32.0321,32.0477,171802.0
2015-10-01 15:40:00,40.92,41.11,40.92,41.11,120609.0,32.0477,32.1965,32.0477,32.1965,120609.0
2015-10-01 15:50:00,41.11,41.18,41.09,41.14,458397.0,32.1965,32.2514,32.1809,32.22,458397.0
2015-10-02 09:30:00,40.0,40.3,39.8,39.8,1000466.0,31.3272,31.5622,31.1706,31.1706,1000466.0
2015-10-02 09:40:00,39.8,39.94,39.71,39.82,679078.0,31.1706,31.2802,31.1001,31.1862,679078.0
2015-10-02 09:50:00,39.81,39.82,39.53,39.66,578296.0,31.1784,31.1862,30.9591,31.0609,578296.0
2015-10-02 10:00:00,39.64,39.67,39.23,39.29,732019.0,31.0453,31.0688,30.7242,30.7712,732019.0
2015-10-02 10:10:00,39.3,39.43,39.26,39.37,650227.0,30.779,30.8808,30.7477,30.8338,650227.0
2015-10-02 10:20:00,39.38,39.48,39.38,39.39,177101.0,30.8416,30.92,30.8416,30.8495,177101.0
2015-10-02 10:30:00,39.4,39.43,39.36,39.43,271041.0,30.8573,30.8808,30.826,30.8808,271041.0
2015-10-02 10:40:00,39.44,39.56,39.41,39.55,253427.0,30.8886,30.9826,30.8651,30.9748,253427.0
2015-10-02 10:50:00,39.56,39.58,39.39,39.56,367601.0,30.9826,30.9983,30.8495,30.9826,367601.0
2015-10-02 11:00:00,39.55,39.66,39.49,39.65,247056.0,30.9748,31.0609,30.9278,31.0531,247056.0
2015-10-02 11:10:00,39.64,39.64,39.47,39.49,175803.0,31.0453,31.0453,30.9121,30.9278,175803.0
2015-10-02 11:20:00,39.5,39.5,39.38,39.43,404442.0,30.9356,30.9356,30.8416,30.8808,404442.0
2015-10-02 11:30:00,39.44,39.58,39.43,39.48,188862.0,30.8886,30.9983,30.8808,30.92,188862.0
2015-10-02 11:40:00,39.47,39.48,39.38,39.39,136829.0,30.9121,30.92,30.8416,30.8495,136829.0
2015-10-02 11:50:00,39.39,39.54,39.36,39.52,130468.0,30.8495,30.967,30.826,30.9513,130468.0
2015-10-02 12:00:00,39.52,39.6,39.51,39.59,123618.0,30.9513,31.0139,30.9435,31.0061,123618.0
2015-10-02 12:10:00,39.6,39.74,39.59,39.73,121188.0,31.0139,31.1236,31.0061,31.1158,121188.0
2015-10-02 12:20:00,39.73,39.8,39.65,39.66,170335.0,31.1158,31.1706,31.0531,31.0609,170335.0
2015-10-02 12:30:00,39.66,39.79,39.65,39.7,234341.0,31.0609,31.1628,31.0531,31.0923,234341.0
2015-10-02 12:40:00,39.7,39.81,39.69,39.78,168174.0,31.0923,31.1784,31.0844,31.1549,168174.0
2015-10-02 12:50:00,39.79,39.93,39.77,39.9,66511.0,31.1628,31.2724,31.1471,31.2489,66511.0
2015-10-02 13:00:00,39.9,39.94,39.86,39.91,63062.0,31.2489,31.2802,31.2176,31.2567,63062.0
2015-10-02 13:10:00,39.91,40.0,39.9,39.92,106728.0,31.2567,31.3272,31.2489,31.2646,106728.0
2015-10-02 13:20:00,39.93,39.94,39.84,39.86,126918.0,31.2724,31.2802,31.2019,31.2176,126918.0
2015-10-02 13:30:00,39.87,39.9,39.69,39.71,433839.0,31.2254,31.2489,31.0844,31.1001,433839.0
2015-10-02 13:40:00,39.71,39.84,39.65,39.83,231426.0,31.1001,31.2019,31.0531,31.1941,231426.0
2015-10-02 13:50:00,39.84,39.87,39.78,39.83,85916.0,31.2019,31.2254,31.1549,31.1941,85916.0
2015-10-02 14:00:00,39.83,39.99,39.82,39.98,108744.0,31.1941,31.3194,31.1862,31.3116,108744.0
2015-10-02 14:10:00,39.98,39.98,39.91,39.94,84665.0,31.3116,31.3116,31.2567,31.2802,84665.0
2015-10-02 14:20:00,39.93,40.12,39.9,40.1,303587.0,31.2724,31.4212,31.2489,31.4055,303587.0
2015-10-02 14:30:00,40.09,40.13,40.04,40.05,57676.0,31.3977,31.429,31.3585,31.3664,57676.0
2015-10-02 14:40:00,40.06,40.07,39.96,39.96,156026.0,31.3742,31.382,31.2959,31.2959,156026.0
2015-10-02 14:50:00,39.96,40.01,39.94,39.95,71948.0,31.2959,31.3351,31.2802,31.2881,71948.0
2015-10-02 15:00:00,39.95,40.08,39.93,40.08,105516.0,31.2881,31.3899,31.2724,31.3899,105516.0
2015-10-02 15:10:00,40.08,40.22,40.07,40.21,142398.0,31.3899,31.4995,31.382,31.4917,142398.0
2015-10-02 15:20:00,40.21,40.28,40.17,40.28,157140.0,31.4917,31.5465,31.4604,31.5465,157140.0
2015-10-02 15:30:00,40.28,40.42,40.27,40.38,153627.0,31.5465,31.6562,31.5387,31.6248,153627.0
2015-10-02 15:40:00,40.39,40.45,40.36,40.45,193697.0,31.6327,31.6796,31.6092,31.6796,193697.0
2015-10-02 15:50:00,40.45,40.5,40.43,40.49,521285.0,31.6796,31.7188,31.664,31.711,521285.0
2015-10-05 09:30:00,40.86,41.03,40.75,41.03,155671.0,32.0008,32.1339,31.9146,32.1339,155671.0
2015-10-05 09:40:00,41.03,41.08,40.97,41.05,79796.0,32.1339,32.1731,32.0869,32.1496,79796.0
2015-10-05 09:50:00,41.06,41.16,41.06,41.16,147339.0,32.1574,32.2357,32.1574,32.2357,147339.0
2015-10-05 10:00:00,41.15,41.17,41.02,41.09,140495.0,32.2279,32.2435,32.1261,32.1809,140495.0
2015-10-05 10:10:00,41.09,41.13,41.07,41.12,103836.0,32.1809,32.2122,32.1652,32.2044,103836.0
2015-10-05 10:20:00,41.12,41.25,41.11,41.22,281563.0,32.2044,32.3062,32.1965,32.2827,281563.0
2015-10-05 10:30:00,41.23,41.25,41.21,41.22,46415.0,32.2905,32.3062,32.2749,32.2827,46415.0
2015-10-05 10:40:00,41.23,41.23,41.13,41.17,43957.0,32.2905,32.2905,32.2122,32.2435,43957.0
2015-10-05 10:50:00,41.17,41.21,41.13,41.17,101813.0,32.2435,32.2749,32.2122,32.2435,101813.0
2015-10-05 11:00:00,41.17,41.3,41.16,41.28,63657.0,32.2435,32.3454,32.2357,32.3297,63657.0
2015-10-05 11:10:00,41.27,41.32,41.23,41.24,59995.0,32.3219,32.361,32.2905,32.2984,59995.0
2015-10-05 11:20:00,41.24,41.44,41.23,41.39,66840.0,32.2984,32.455,32.2905,32.4158,66840.0
2015-10-05 11:30:00,41.39,41.4,41.26,41.26,92184.0,32.4158,32.4237,32.314,32.314,92184.0
2015-10-05 11:40:00,41.27,41.28,41.22,41.24,74606.0,32.3219,32.3297,32.2827,32.2984,74606.0
2015-10-05 11:50:00,41.25,41.31,41.22,41.31,52426.0,32.3062,32.3532,32.2827,32.3532,52426.0
2015-10-05 12:00:00,41.31,41.37,41.26,41.35,55792.0,32.3532,32.4002,32.314,32.3845,55792.0
2015-10-05 12:10:00,41.34,41.38,41.3,41.33,52573.0,32.3767,32.408,32.3454,32.3688,52573.0
2015-10-05 12:20:00,41.32,41.32,41.24,41.27,62048.0,32.361,32.361,32.2984,32.3219,62048.0
2015-10-05 12:30:00,41.27,41.32,41.27,41.32,32068.0,32.3219,32.361,32.3219,32.361,32068.0
2015-10-05 12:40:00,41.31,41.35,41.29,41.35,37500.0,32.3532,32.3845,32.3375,32.3845,37500.0
2015-10-05 12:50:00,41.35,41.36,41.26,41.28,50375.0,32.3845,32.3923,32.314,32.3297,50375.0
2015-10-05 13:00:00,41.29,41.35,41.28,41.34,29817.0,32.3375,32.3845,32.3297,32.3767,29817.0
2015-10-05 13:10:00,41.34,41.4,41.33,41.39,28251.0,32.3767,32.4237,32.3688,32.4158,28251.0
2015-10-05 13:20:00,41.38,41.41,41.36,41.37,25331.0,32.408,32.4315,32.3923,32.4002,25331.0
2015-10-05 13:30:00,41.36,41.36,41.29,41.35,42441.0,32.3923,32.3923,32.3375,32.3845,42441.0
2015-10-05 13:40:00,41.34,41.41,41.3,41.4,90771.0,32.3767,32.4315,32.3454,32.4237,90771.0
2015-10-05 13:50:00,41.4,41.41,41.37,41.41,142089.0,32.4237,32.4315,32.4002,32.4315,142089.0
2015-10-05 14:00:00,41.4,41.47,41.4,41.44,106846.0,32.4237,32.4785,32.4237,32.455,106846.0
2015-10-05 14:10:00,41.44,41.46,41.4,41.45,77173.0,32.455,32.4707,32.4237,32.4628,77173.0
2015-10-05 14:20:00,41.45,41.5,41.43,41.48,86291.0,32.4628,32.502,32.4472,32.4863,86291.0
2015-10-05 14:30:00,41.49,41.53,41.45,41.46,93102.0,32.4942,32.5255,32.4628,32.4707,93102.0
2015-10-05 14:40:00,41.46,41.49,41.4,41.4,97823.0,32.4707,32.4942,32.4237,32.4237,97823.0
2015-10-05 14:50:00,41.4,41.44,41.39,41.43,103048.0,32.4237,32.455,32.4158,32.4472,103048.0
2015-10-05 15:00:00,41.43,41.45,41.39,41.42,91731.0,32.4472,32.4628,32.4158,32.4393,91731.0
2015-10-05 15:10:00,41.42,41.42,41.31,41.31,162183.0,32.4393,32.4393,32.3532,32.3532,162183.0
2015-10-05 15:20:00,41.31,41.41,41.31,41.39,137782.0,32.3532,32.4315,32.3532,32.4158,137782.0
2015-10-05 15:30:00,41.39,41.51,41.39,41.44,197050.0,32.4158,32.5098,32.4158,32.455,197050.0
2015-10-05 15:40:00,41.44,41.48,41.41,41.48,252557.0,32.455,32.4863,32.4315,32.4863,252557.0
2015-10-05 15:50:00,41.48,41.53,41.47,41.48,417175.0,32.4863,32.5255,32.4785,32.4863,417175.0
2015-10-06 09:30:00,41.5,41.55,41.28,41.44,99390.0,32.502,32.5411,32.3297,32.455,99390.0
2015-10-06 09:40:00,41.44,41.52,41.38,41.43,114008.0,32.455,32.5177,32.408,32.4472,114008.0
2015-10-06 09:50:00,41.43,41.5,41.39,41.44,332759.0,32.4472,32.502,32.4158,32.455,332759.0
2015-10-06 10:00:00,41.45,41.46,41.35,41.36,50385.0,32.4628,32.4707,32.3845,32.3923,50385.0
2015-10-06 10:10:00,41.38,41.43,41.25,41.25,105599.0,32.408,32.4472,32.3062,32.3062,105599.0
2015-10-06 10:20:00,41.25,41.28,41.2,41.25,155483.0,32.3062,32.3297,32.267,32.3062,155483.0
2015-10-06 10:30:00,41.25,41.31,41.21,41.3,160137.0,32.3062,32.3532,32.2749,32.3454,160137.0
2015-10-06 10:40:00,41.31,41.48,41.31,41.39,237879.0,32.3532,32.4863,32.3532,32.4158,237879.0
2015-10-06 10:50:00,41.39,41.39,41.33,41.38,160373.0,32.4158,32.4158,32.3688,32.408,160373.0
2015-10-06 11:00:00,41.39,41.56,41.39,41.55,33690.0,32.4158,32.549,32.4158,32.5411,33690.0
2015-10-06 11:10:00,41.55,41.68,41.54,41.64,222625.0,32.5411,32.643,32.5333,32.6116,222625.0
2015-10-06 11:20:00,41.64,41.67,41.52,41.57,67508.0,32.6116,32.6351,32.5177,32.5568,67508.0
2015-10-06 11:30:00,41.59,41.6,41.43,41.47,68040.0,32.5725,32.5803,32.4472,32.4785,68040.0
2015-10-06 11:40:00,41.47,41.52,41.44,41.47,77237.0,32.4785,32.5177,32.455,32.4785,77237.0
2015-10-06 11:50:00,41.49,41.5,41.37,41.4,56243.0,32.4942,32.502,32.4002,32.4237,56243.0
2015-10-06 12:00:00,41.4,41.44,41.34,41.34,23276.0,32.4237,32.455,32.3767,32.3767,23276.0
2015-10-06 12:10:00,41.33,41.35,41.24,41.26,52300.0,32.3688,32.3845,32.2984,32.314,52300.0
2015-10-06 12:20:00,41.26,41.35,41.24,41.29,23238.0,32.314,32.3845,32.2984,32.3375,23238.0
2015-10-06 12:30:00,41.29,41.29,41.15,41.23,82721.0,32.3375,32.3375,32.2279,32.2905,82721.0
2015-10-06 12:40:00,41.22,41.3,41.19,41.29,29165.0,32.2827,32.3454,32.2592,32.3375,29165.0
2015-10-06 12:50:00,41.3,41.32,41.28,41.32,53611.0,32.3454,32.361,32.3297,32.361,53611.0
2015-10-06 13:00:00,41.32,41.37,41.27,41.31,22625.0,32.361,32.4002,32.3219,32.3532,22625.0
2015-10-06 13:10:00,41.31,41.39,41.31,41.38,24175.0,32.3532,32.4158,32.3532,32.408,24175.0
2015-10-06 13:20:00,41.38,41.4,41.29,41.3,82441.0,32.408,32.4237,32.3375,32.3454,82441.0
2015-10-06 13:30:00,41.3,41.31,41.27,41.3,33862.0,32.3454,32.3532,32.3219,32.3454,33862.0
2015-10-06 13:40:00,41.3,41.34,41.26,41.33,39182.0,32.3454,32.3767,32.314,32.3688,39182.0
2015-10-06 13:50:00,41.33,41.33,41.28,41.32,20550.0,32.3688,32.3688,32.3297,32.361,20550.0
2015-10-06 14:00:00,41.31,41.33,41.26,41.26,30985.0,32.3532,32.3688,32.314,32.314,30985.0
2015-10-06 14:10:00,41.26,41.45,41.26,41.43,112323.0,32.314,32.4628,32.314,32.4472,112323.0
2015-10-06 14:20:00,41.42,41.44,41.37,41.43,45463.0,32.4393,32.455,32.4002,32.4472,45463.0
2015-10-06 14:30:00,41.44,41.46,41.39,41.44,55515.0,32.455,32.4707,32.4158,32.455,55515.0
2015-10-06 14:40:00,41.43,41.44,41.34,41.39,49286.0,32.4472,32.455,32.3767,32.4158,49286.0
2015-10-06 14:50:00,41.39,41.4,41.31,41.36,35272.0,32.4158,32.4237,32.3532,32.3923,35272.0
2015-10-06 15:00:00,41.35,41.41,41.34,41.4,23827.0,32.3845,32.4315,32.3767,32.4237,23827.0
2015-10-06 15:10:00,41.37,41.42,41.34,41.42,25639.0,32.4002,32.4393,32.3767,32.4393,25639.0
2015-10-06 15:20:00,41.41,41.46,41.38,41.43,42019.0,32.4315,32.4707,32.408,32.4472,42019.0
2015-10-06 15:30:00,41.44,41.45,41.38,41.38,57028.0,32.455,32.4628,32.408,32.408,57028.0
2015-10-06 15:40:00,41.38,41.41,41.35,41.39,56386.0,32.408,32.4315,32.3845,32.4158,56386.0
2015-10-06 15:50:00,41.38,41.42,41.35,41.39,280522.0,32.408,32.4393,32.3845,32.4158,280522.0
2015-10-07 09:30:00,41.66,42.06,41.49,42.02,433424.0,32.6273,32.9406,32.4942,32.9092,433424.0
2015-10-07 09:40:00,42.01,42.06,41.9,41.99,191352.0,32.9014,32.9406,32.8153,32.8857,191352.0
2015-10-07 09:50:00,41.99,41.99,41.89,41.93,71646.0,32.8857,32.8857,32.8074,32.8388,71646.0
2015-10-07 10:00:00,41.93,41.97,41.89,41.93,47458.0,32.8388,32.8701,32.8074,32.8388,47458.0
2015-10-07 10:10:00,41.92,42.02,41.91,42.0,28298.0,32.8309,32.9092,32.8231,32.8936,28298.0
2015-10-07 10:20:00,41.99,42.0,41.91,41.99,69048.0,32.8857,32.8936,32.8231,32.8857,69048.0
2015-10-07 10:30:00,42.0,42.0,41.74,41.75,46486.0,32.8936,32.8936,32.69,32.6978,46486.0
2015-10-07 10:40:00,41.75,41.8,41.71,41.73,405890.0,32.6978,32.7369,32.6665,32.6821,405890.0
2015-10-07 10:50:00,41.73,41.79,41.67,41.77,56386.0,32.6821,32.7291,32.6351,32.7134,56386.0
2015-10-07 11:00:00,41.77,41.79,41.6,41.67,60318.0,32.7134,32.7291,32.5803,32.6351,60318.0
2015-10-07 11:10:00,41.67,41.68,41.51,41.58,79806.0,32.6351,32.643,32.5098,32.5646,79806.0
2015-10-07 11:20:00,41.58,41.66,41.55,41.58,226134.0,32.5646,32.6273,32.5411,32.5646,226134.0
2015-10-07 11:30:00,41.57,41.72,41.53,41.69,52062.0,32.5568,32.6743,32.5255,32.6508,52062.0
2015-10-07 11:40:00,41.69,41.7,41.6,41.64,31579.0,32.6508,32.6586,32.5803,32.6116,31579.0
2015-10-07 11:50:00,41.64,41.73,41.62,41.7,69588.0,32.6116,32.6821,32.596,32.6586,69588.0
2015-10-07 12:00:00,41.71,41.73,41.64,41.64,115279.0,32.6665,32.6821,32.6116,32.6116,115279.0
2015-10-07 12:10:00,41.64,41.68,41.63,41.68,32925.0,32.6116,32.643,32.6038,32.643,32925.0
2015-10-07 12:20:00,41.66,41.66,41.53,41.55,31611.0,32.6273,32.6273,32.5255,32.5411,31611.0
2015-10-07 12:30:00,41.56,41.61,41.55,41.6,95228.0,32.549,32.5881,32.5411,32.5803,95228.0
2015-10-07 12:40:00,41.6,41.69,41.54,41.65,69991.0,32.5803,32.6508,32.5333,32.6195,69991.0
2015-10-07 12:50:00,41.66,41.68,41.58,41.6,25716.0,32.6273,32.643,32.5646,32.5803,25716.0
2015-10-07 13:00:00,41.59,41.68,41.57,41.68,83621.0,32.5725,32.643,32.5568,32.643,83621.0
2015-10-07 13:10:00,41.68,41.74,41.68,41.73,98987.0,32.643,32.69,32.643,32.6821,98987.0
2015-10-07 13:20:00,41.73,41.81,41.73,41.78,31448.0,32.6821,32.7448,32.6821,32.7213,31448.0
2015-10-07 13:30:00,41.79,41.89,41.78,41.87,43068.0,32.7291,32.8074,32.7213,32.7918,43068.0
2015-10-07 13:40:00,41.88,42.0,41.87,41.98,24211.0,32.7996,32.8936,32.7918,32.8779,24211.0
2015-10-07 13:50:00,41.97,42.07,41.95,42.01,28491.0,32.8701,32.9484,32.8544,32.9014,28491.0
2015-10-07 14:00:00,42.01,42.11,42.0,42.04,54071.0,32.9014,32.9797,32.8936,32.9249,54071.0
2015-10-07 14:10:00,42.05,42.06,41.99,42.02,48156.0,32.9327,32.9406,32.8857,32.9092,48156.0
2015-10-07 14:20:00,42.02,42.02,41.93,41.96,39496.0,32.9092,32.9092,32.8388,32.8623,39496.0
2015-10-07 14:30:00,41.97,42.04,41.91,41.99,57275.0,32.8701,32.9249,32.8231,32.8857,57275.0
2015-10-07 14:40:00,41.98,42.01,41.92,41.94,58320.0,32.8779,32.9014,32.8309,32.8466,58320.0
2015-10-07 14:50:00,41.95,41.99,41.91,41.99,37101.0,32.8544,32.8857,32.8231,32.8857,37101.0
2015-10-07 15:00:00,41.98,42.02,41.95,41.97,67717.0,32.8779,32.9092,32.8544,32.8701,67717.0
2015-10-07 15:10:00,41.97,42.08,41.97,42.03,60903.0,32.8701,32.9562,32.8701,32.9171,60903.0
2015-10-07 15:20:00,42.04,42.04,41.95,41.96,41022.0,32.9249,32.9249,32.8544,32.8623,41022.0
2015-10-07 15:30:00,41.96,42.02,41.95,42.02,200438.0,32.8623,32.9092,32.8544,32.9092,200438.0
2015-10-07 15:40:00,42.01,42.06,41.99,42.0,136187.0,32.9014,32.9406,32.8857,32.8936,136187.0
2015-10-07 15:50:00,42.0,42.14,41.99,42.14,227102.0,32.8936,33.0032,32.8857,33.0032,227102.0
2015-10-08 09:30:00,42.03,42.08,41.95,41.99,71771.0,32.9171,32.9562,32.8544,32.8857,71771.0
2015-10-08 09:40:00,41.99,42.03,41.89,41.92,89801.0,32.8857,32.9171,32.8074,32.8309,89801.0
2015-10-08 09:50:00,41.93,41.99,41.89,41.95,46508.0,32.8388,32.8857,32.8074,32.8544,46508.0
2015-10-08 10:00:00,41.95,42.0,41.91,41.94,109229.0,32.8544,32.8936,32.8231,32.8466,109229.0
2015-10-08 10:10:00,41.94,41.97,41.84,41.95,86486.0,32.8466,32.8701,32.7683,32.8544,86486.0
2015-10-08 10:20:00,41.95,41.97,41.91,41.92,88928.0,32.8544,32.8701,32.8231,32.8309,88928.0
2015-10-08 10:30:00,41.93,42.06,41.93,42.06,70383.0,32.8388,32.9406,32.8388,32.9406,70383.0
2015-10-08 10:40:00,42.07,42.13,42.06,42.09,81814.0,32.9484,32.9954,32.9406,32.9641,81814.0
2015-10-08 10:50:00,42.09,42.14,42.08,42.14,72207.0,32.9641,33.0032,32.9562,33.0032,72207.0
2015-10-08 11:00:00,42.14,42.18,42.12,42.14,40094.0,33.0032,33.0346,32.9876,33.0032,40094.0
2015-10-08 11:10:00,42.13,42.18,42.12,42.18,36012.0,32.9954,33.0346,32.9876,33.0346,36012.0
2015-10-08 11:20:00,42.17,42.33,42.16,42.32,160672.0,33.0267,33.152,33.0189,33.1442,160672.0
2015-10-08 11:30:00,42.32,42.39,42.32,42.39,249234.0,33.1442,33.199,33.1442,33.199,249234.0
2015-10-08 11:40:00,42.38,42.45,42.38,42.4,179854.0,33.1912,33.246,33.1912,33.2069,179854.0
2015-10-08 11:50:00,42.4,42.44,42.35,42.43,98489.0,33.2069,33.2382,33.1677,33.2303,98489.0
2015-10-08 12:00:00,42.43,42.45,42.38,42.39,72373.0,33.2303,33.246,33.1912,33.199,72373.0
2015-10-08 12:10:00,42.38,42.47,42.37,42.4,121301.0,33.1912,33.2617,33.1834,33.2069,121301.0
2015-10-08 12:20:00,42.41,42.43,42.32,42.32,47288.0,33.2147,33.2303,33.1442,33.1442,47288.0
2015-10-08 12:30:00,42.33,42.37,42.32,42.35,76722.0,33.152,33.1834,33.1442,33.1677,76722.0
2015-10-08 12:40:00,42.36,42.36,42.22,42.23,31745.0,33.1755,33.1755,33.0659,33.0737,31745.0
2015-10-08 12:50:00,42.22,42.31,42.21,42.29,30905.0,33.0659,33.1364,33.058,33.1207,30905.0
2015-10-08 13:00:00,42.29,42.33,42.25,42.28,32902.0,33.1207,33.152,33.0894,33.1129,32902.0
2015-10-08 13:10:00,42.28,42.33,42.27,42.33,25874.0,33.1129,33.152,33.105,33.152,25874.0
2015-10-08 13:20:00,42.33,42.37,42.32,42.36,19736.0,33.152,33.1834,33.1442,33.1755,19736.0
2015-10-08 13:30:00,42.36,42.38,42.35,42.36,15315.0,33.1755,33.1912,33.1677,33.1755,15315.0
2015-10-08 13:40:00,42.35,42.38,42.32,42.36,25459.0,33.1677,33.1912,33.1442,33.1755,25459.0
2015-10-08 13:50:00,42.35,42.39,42.33,42.38,19185.0,33.1677,33.199,33.152,33.1912,19185.0
2015-10-08 14:00:00,42.38,42.44,42.02,42.13,380456.0,33.1912,33.2382,32.9092,32.9954,380456.0
2015-10-08 14:10:00,42.12,42.23,42.12,42.14,264960.0,32.9876,33.0737,32.9876,33.0032,264960.0
2015-10-08 14:20:00,42.14,42.19,42.07,42.19,94513.0,33.0032,33.0424,32.9484,33.0424,94513.0
2015-10-08 14:30:00,42.18,42.37,42.17,42.37,56755.0,33.0346,33.1834,33.0267,33.1834,56755.0
2015-10-08 14:40:00,42.38,42.44,42.35,42.43,112949.0,33.1912,33.2382,33.1677,33.2303,112949.0
2015-10-08 14:50:00,42.41,42.5,42.38,42.47,116713.0,33.2147,33.2852,33.1912,33.2617,116713.0
2015-10-08 15:00:00,42.47,42.5,42.41,42.46,92201.0,33.2617,33.2852,33.2147,33.2538,92201.0
2015-10-08 15:10:00,42.45,42.52,42.44,42.47,168402.0,33.246,33.3008,33.2382,33.2617,168402.0
2015-10-08 15:20:00,42.48,42.5,42.39,42.4,249113.0,33.2695,33.2852,33.199,33.2069,249113.0
2015-10-08 15:30:00,42.41,42.44,42.38,42.38,209044.0,33.2147,33.2382,33.1912,33.1912,209044.0
2015-10-08 15:40:00,42.39,42.47,42.39,42.46,130794.0,33.199,33.2617,33.199,33.2538,130794.0
2015-10-08 15:50:00,42.45,42.53,42.44,42.52,361796.0,33.246,33.3087,33.2382,33.3008,361796.0
2015-10-09 09:30:00,42.51,42.74,42.48,42.71,181652.0,33.293,33.4731,33.2695,33.4496,181652.0
2015-10-09 09:40:00,42.7,42.71,42.56,42.61,125367.0,33.4418,33.4496,33.3322,33.3713,125367.0
2015-10-09 09:50:00,42.61,42.64,42.56,42.61,121241.0,33.3713,33.3948,33.3322,33.3713,121241.0
2015-10-09 10:00:00,42.62,42.62,42.44,42.45,70332.0,33.3792,33.3792,33.2382,33.246,70332.0
2015-10-09 10:10:00,42.44,42.48,42.39,42.42,73307.0,33.2382,33.2695,33.199,33.2225,73307.0
2015-10-09 10:20:00,42.42,42.43,42.23,42.26,78591.0,33.2225,33.2303,33.0737,33.0972,78591.0
2015-10-09 10:30:00,42.26,42.35,42.23,42.31,105334.0,33.0972,33.1677,33.0737,33.1364,105334.0
2015-10-09 10:40:00,42.31,42.38,42.31,42.32,151505.0,33.1364,33.1912,33.1364,33.1442,151505.0
2015-10-09 10:50:00,42.32,42.38,42.29,42.36,122905.0,33.1442,33.1912,33.1207,33.1755,122905.0
2015-10-09 11:00:00,42.35,42.39,42.28,42.29,106182.0,33.1677,33.199,33.1129,33.1207,106182.0
2015-10-09 11:10:00,42.3,42.31,42.25,42.27,85937.0,33.1285,33.1364,33.0894,33.105,85937.0
2015-10-09 11:20:00,42.27,42.32,42.26,42.31,43704.0,33.105,33.1442,33.0972,33.1364,43704.0
2015-10-09 11:30:00,42.32,42.32,42.26,42.3,54502.0,33.1442,33.1442,33.0972,33.1285,54502.0
2015-10-09 11:40:00,42.29,42.29,42.23,42.23,88483.0,33.1207,33.1207,33.0737,33.0737,88483.0
2015-10-09 11:50:00,42.24,42.25,42.21,42.23,84534.0,33.0815,33.0894,33.058,33.0737,84534.0
2015-10-09 12:00:00,42.24,42.27,42.18,42.19,51492.0,33.0815,33.105,33.0346,33.0424,51492.0
2015-10-09 12:10:00,42.18,42.19,42.07,42.09,63537.0,33.0346,33.0424,32.9484,32.9641,63537.0
2015-10-09 12:20:00,42.09,42.12,42.04,42.06,33513.0,32.9641,32.9876,32.9249,32.9406,33513.0
2015-10-09 12:30:00,42.07,42.07,41.97,42.01,41413.0,32.9484,32.9484,32.8701,32.9014,41413.0
2015-10-09 12:40:00,42.0,42.01,41.96,42.01,159071.0,32.8936,32.9014,32.8623,32.9014,159071.0
2015-10-09 12:50:00,42.01,42.06,42.0,42.04,26193.0,32.9014,32.9406,32.8936,32.9249,26193.0
2015-10-09 13:00:00,42.05,42.09,42.01,42.01,84830.0,32.9327,32.9641,32.9014,32.9014,84830.0
2015-10-09 13:10:00,42.02,42.03,41.97,42.03,58280.0,32.9092,32.9171,32.8701,32.9171,58280.0
2015-10-09 13:20:00,42.04,42.08,42.04,42.04,39737.0,32.9249,32.9562,32.9249,32.9249,39737.0
2015-10-09 13:30:00,42.05,42.05,41.98,42.04,59810.0,32.9327,32.9327,32.8779,32.9249,59810.0
2015-10-09 13:40:00,42.03,42.09,41.99,42.07,45777.0,32.9171,32.9641,32.8857,32.9484,45777.0
2015-10-09 13:50:00,42.06,42.07,42.03,42.03,67995.0,32.9406,32.9484,32.9171,32.9171,67995.0
2015-10-09 14:00:00,42.04,42.07,42.02,42.05,26744.0,32.9249,32.9484,32.9092,32.9327,26744.0
2015-10-09 14:10:00,42.05,42.07,41.94,41.96,31085.0,32.9327,32.9484,32.8466,32.8623,31085.0
2015-10-09 14:20:00,41.96,42.0,41.93,41.99,36304.0,32.8623,32.8936,32.8388,32.8857,36304.0
2015-10-09 14:30:00,41.98,41.99,41.92,41.95,24874.0,32.8779,32.8857,32.8309,32.8544,24874.0
2015-10-09 14:40:00,41.95,41.95,41.91,41.94,38706.0,32.8544,32.8544,32.8231,32.8466,38706.0
2015-10-09 14:50:00,41.94,41.99,41.93,41.98,53613.0,32.8466,32.8857,32.8388,32.8779,53613.0
2015-10-09 15:00:00,41.98,41.99,41.94,41.99,19855.0,32.8779,32.8857,32.8466,32.8857,19855.0
2015-10-09 15:10:00,41.98,41.99,41.91,41.91,46000.0,32.8779,32.8857,32.8231,32.8231,46000.0
2015-10-09 15:20:00,41.91,41.93,41.89,41.89,61706.0,32.8231,32.8388,32.8074,32.8074,61706.0
2015-10-09 15:30:00,41.9,42.0,41.9,41.95,61513.0,32.8153,32.8936,32.8153,32.8544,61513.0
2015-10-09 15:40:00,41.96,42.0,41.95,41.98,85388.0,32.8623,32.8936,32.8544,32.8779,85388.0
2015-10-09 15:50:00,41.98,42.03,41.97,41.99,165190.0,32.8779,32.9171,32.8701,32.8857,165190.0
2015-10-12 09:30:00,41.98,42.03,41.73,41.91,87062.0,32.8779,32.9171,32.6821,32.8231,87062.0
2015-10-12 09:40:00,41.92,41.92,41.82,41.89,156501.0,32.8309,32.8309,32.7526,32.8074,156501.0
2015-10-12 09:50:00,41.89,42.28,41.89,42.28,109837.0,32.8074,33.1129,32.8074,33.1129,109837.0
2015-10-12 10:00:00,42.27,42.36,42.21,42.36,209463.0,33.105,33.1755,33.058,33.1755,209463.0
2015-10-12 10:10:00,42.36,42.36,42.21,42.22,132264.0,33.1755,33.1755,33.058,33.0659,132264.0
2015-10-12 10:20:00,42.22,42.22,42.12,42.2,150660.0,33.0659,33.0659,32.9876,33.0502,150660.0
2015-10-12 10:30:00,42.2,42.27,42.19,42.25,490369.0,33.0502,33.105,33.0424,33.0894,490369.0
2015-10-12 10:40:00,42.25,42.25,42.13,42.2,134512.0,33.0894,33.0894,32.9954,33.0502,134512.0
2015-10-12 10:50:00,42.2,42.23,42.11,42.12,116245.0,33.0502,33.0737,32.9797,32.9876,116245.0
2015-10-12 11:00:00,42.11,42.27,42.11,42.26,58020.0,32.9797,33.105,32.9797,33.0972,58020.0
2015-10-12 11:10:00,42.26,42.28,42.22,42.25,52544.0,33.0972,33.1129,33.0659,33.0894,52544.0
2015-10-12 11:20:00,42.26,42.34,42.25,42.32,48306.0,33.0972,33.1599,33.0894,33.1442,48306.0
2015-10-12 11:30:00,42.32,42.35,42.25,42.28,44245.0,33.1442,33.1677,33.0894,33.1129,44245.0
2015-10-12 11:40:00,42.28,42.36,42.22,42.32,44023.0,33.1129,33.1755,33.0659,33.1442,44023.0
2015-10-12 11:50:00,42.34,42.38,42.32,42.34,53123.0,33.1599,33.1912,33.1442,33.1599,53123.0
2015-10-12 12:00:00,42.34,42.34,42.28,42.31,34119.0,33.1599,33.1599,33.1129,33.1364,34119.0
2015-10-12 12:10:00,42.31,42.35,42.3,42.3,41829.0,33.1364,33.1677,33.1285,33.1285,41829.0
2015-10-12 12:20:00,42.3,42.31,42.27,42.3,34738.0,33.1285,33.1364,33.105,33.1285,34738.0
2015-10-12 12:30:00,42.3,42.3,42.25,42.25,34309.0,33.1285,33.1285,33.0894,33.0894,34309.0
2015-10-12 12:40:00,42.25,42.25,42.18,42.2,25547.0,33.0894,33.0894,33.0346,33.0502,25547.0
2015-10-12 12:50:00,42.2,42.25,42.2,42.25,41157.0,33.0502,33.0894,33.0502,33.0894,41157.0
2015-10-12 13:00:00,42.26,42.26,42.17,42.21,31390.0,33.0972,33.0972,33.0267,33.058,31390.0
2015-10-12 13:10:00,42.21,42.25,42.19,42.24,37278.0,33.058,33.0894,33.0424,33.0815,37278.0
2015-10-12 13:20:00,42.26,42.28,42.25,42.26,16838.0,33.0972,33.1129,33.0894,33.0972,16838.0
2015-10-12 13:30:00,42.26,42.28,42.23,42.27,35034.0,33.0972,33.1129,33.0737,33.105,35034.0
2015-10-12 13:40:00,42.28,42.29,42.22,42.26,29173.0,33.1129,33.1207,33.0659,33.0972,29173.0
2015-10-12 13:50:00,42.27,42.27,42.22,42.23,46281.0,33.105,33.105,33.0659,33.0737,46281.0
2015-10-12 14:00:00,42.24,42.33,42.23,42.33,85200.0,33.0815,33.152,33.0737,33.152,85200.0
2015-10-12 14:10:00,42.33,42.33,42.28,42.28,27352.0,33.152,33.152,33.1129,33.1129,27352.0
2015-10-12 14:20:00,42.29,42.33,42.28,42.29,48954.0,33.1207,33.152,33.1129,33.1207,48954.0
2015-10-12 14:30:00,42.29,42.32,42.28,42.29,37585.0,33.1207,33.1442,33.1129,33.1207,37585.0
2015-10-12 14:40:00,42.28,42.35,42.27,42.34,133054.0,33.1129,33.1677,33.105,33.1599,133054.0
2015-10-12 14:50:00,42.35,42.38,42.34,42.36,23322.0,33.1677,33.1912,33.1599,33.1755,23322.0
2015-10-12 15:00:00,42.36,42.36,42.32,42.35,55971.0,33.1755,33.1755,33.1442,33.1677,55971.0
2015-10-12 15:10:00,42.35,42.39,42.34,42.35,180252.0,33.1677,33.199,33.1599,33.1677,180252.0
2015-10-12 15:20:00,42.35,42.37,42.31,42.32,52031.0,33.1677,33.1834,33.1364,33.1442,52031.0
2015-10-12 15:30:00,42.32,42.33,42.27,42.3,402652.0,33.1442,33.152,33.105,33.1285,402652.0
2015-10-12 15:40:00,42.3,42.32,42.28,42.29,236424.0,33.1285,33.1442,33.1129,33.1207,236424.0
2015-10-12 15:50:00,42.29,42.33,42.26,42.31,296835.0,33.1207,33.152,33.0972,33.1364,296835.0
2015-10-13 09:30:00,42.1,42.4,42.04,42.29,125607.0,32.9719,33.2069,32.9249,33.1207,125607.0
2015-10-13 09:40:00,42.3,42.36,42.22,42.25,253445.0,33.1285,33.1755,33.0659,33.0894,253445.0
2015-10-13 09:50:00,42.24,42.35,42.24,42.3,157239.0,33.0815,33.1677,33.0815,33.1285,157239.0
2015-10-13 10:00:00,42.3,42.4,42.3,42.38,81886.0,33.1285,33.2069,33.1285,33.1912,81886.0
2015-10-13 10:10:00,42.39,42.46,42.38,42.45,288693.0,33.199,33.2538,33.1912,33.246,288693.0
2015-10-13 10:20:00,42.47,42.53,42.45,42.5,347995.0,33.2617,33.3087,33.246,33.2852,347995.0
2015-10-13 10:30:00,42.5,42.53,42.39,42.39,39161.0,33.2852,33.3087,33.199,33.199,39161.0
2015-10-13 10:40:00,42.39,42.45,42.37,42.38,45756.0,33.199,33.246,33.1834,33.1912,45756.0
2015-10-13 10:50:00,42.37,42.47,42.34,42.47,92563.0,33.1834,33.2617,33.1599,33.2617,92563.0
2015-10-13 11:00:00,42.47,42.49,42.44,42.46,118162.0,33.2617,33.2773,33.2382,33.2538,118162.0
2015-10-13 11:10:00,42.46,42.5,42.44,42.46,94498.0,33.2538,33.2852,33.2382,33.2538,94498.0
2015-10-13 11:20:00,42.45,42.49,42.39,42.39,39224.0,33.246,33.2773,33.199,33.199,39224.0
2015-10-13 11:30:00,42.38,42.41,42.35,42.39,33522.0,33.1912,33.2147,33.1677,33.199,33522.0
2015-10-13 11:40:00,42.39,42.39,42.32,42.35,67120.0,33.199,33.199,33.1442,33.1677,67120.0
2015-10-13 11:50:00,42.35,42.37,42.31,42.33,26973.0,33.1677,33.1834,33.1364,33.152,26973.0
2015-10-13 12:00:00,42.33,42.35,42.29,42.3,21483.0,33.152,33.1677,33.1207,33.1285,21483.0
2015-10-13 12:10:00,42.29,42.3,42.21,42.24,78803.0,33.1207,33.1285,33.058,33.0815,78803.0
2015-10-13 12:20:00,42.24,42.29,42.23,42.23,18864.0,33.0815,33.1207,33.0737,33.0737,18864.0
2015-10-13 12:30:00,42.23,42.25,42.18,42.2,36266.0,33.0737,33.0894,33.0346,33.0502,36266.0
2015-10-13 12:40:00,42.19,42.21,42.11,42.11,35459.0,33.0424,33.058,32.9797,32.9797,35459.0
2015-10-13 12:50:00,42.12,42.12,42.03,42.05,113177.0,32.9876,32.9876,32.9171,32.9327,113177.0
2015-10-13 13:00:00,42.04,42.07,41.98,41.99,191365.0,32.9249,32.9484,32.8779,32.8857,191365.0
2015-10-13 13:10:00,41.99,42.05,41.97,42.05,39612.0,32.8857,32.9327,32.8701,32.9327,39612.0
2015-10-13 13:20:00,42.05,42.06,41.97,42.03,82489.0,32.9327,32.9406,32.8701,32.9171,82489.0
2015-10-13 13:30:00,42.03,42.04,41.95,42.0,116684.0,32.9171,32.9249,32.8544,32.8936,116684.0
2015-10-13 13:40:00,42.01,42.09,42.0,42.09,24951.0,32.9014,32.9641,32.8936,32.9641,24951.0
2015-10-13 13:50:00,42.09,42.1,42.01,42.02,36038.0,32.9641,32.9719,32.9014,32.9092,36038.0
2015-10-13 14:00:00,42.03,42.04,41.98,42.01,27278.0,32.9171,32.9249,32.8779,32.9014,27278.0
2015-10-13 14:10:00,42.02,42.08,42.01,42.07,43932.0,32.9092,32.9562,32.9014,32.9484,43932.0
2015-10-13 14:20:00,42.07,42.07,42.0,42.01,27976.0,32.9484,32.9484,32.8936,32.9014,27976.0
2015-10-13 14:30:00,42.01,42.05,41.97,42.03,123640.0,32.9014,32.9327,32.8701,32.9171,123640.0
2015-10-13 14:40:00,42.03,42.07,42.02,42.07,30463.0,32.9171,32.9484,32.9092,32.9484,30463.0
2015-10-13 14:50:00,42.07,42.15,42.05,42.15,131927.0,32.9484,33.0111,32.9327,33.0111,131927.0
2015-10-13 15:00:00,42.14,42.15,42.09,42.11,48871.0,33.0032,33.0111,32.9641,32.9797,48871.0
2015-10-13 15:10:00,42.11,42.14,42.08,42.09,55362.0,32.9797,33.0032,32.9562,32.9641,55362.0
2015-10-13 15:20:00,42.09,42.09,42.03,42.07,106165.0,32.9641,32.9641,32.9171,32.9484,106165.0
2015-10-13 15:30:00,42.06,42.09,41.97,41.99,221290.0,32.9406,32.9641,32.8701,32.8857,221290.0
2015-10-13 15:40:00,41.98,42.01,41.96,42.0,171000.0,32.8779,32.9014,32.8623,32.8936,171000.0
2015-10-13 15:50:00,41.99,42.03,41.97,42.0,367808.0,32.8857,32.9171,32.8701,32.8936,367808.0
2015-10-14 09:30:00,41.93,42.04,41.21,41.39,481035.0,32.8388,32.9249,32.2749,32.4158,481035.0
2015-10-14 09:40:00,41.42,41.69,41.38,41.68,490830.0,32.4393,32.6508,32.408,32.643,490830.0
2015-10-14 09:50:00,41.67,41.8,41.63,41.78,217777.0,32.6351,32.7369,32.6038,32.7213,217777.0
2015-10-14 10:00:00,41.73,41.75,41.63,41.65,152005.0,32.6821,32.6978,32.6038,32.6195,152005.0
2015-10-14 10:10:00,41.65,41.65,41.51,41.56,130528.0,32.6195,32.6195,32.5098,32.549,130528.0
2015-10-14 10:20:00,41.56,41.59,41.45,41.51,80530.0,32.549,32.5725,32.4628,32.5098,80530.0
2015-10-14 10:30:00,41.5,41.5,41.31,41.33,135954.0,32.502,32.502,32.3532,32.3688,135954.0
2015-10-14 10:40:00,41.33,41.4,41.27,41.29,96244.0,32.3688,32.4237,32.3219,32.3375,96244.0
2015-10-14 10:50:00,41.3,41.33,41.27,41.3,54240.0,32.3454,32.3688,32.3219,32.3454,54240.0
2015-10-14 11:00:00,41.31,41.38,41.27,41.34,69965.0,32.3532,32.408,32.3219,32.3767,69965.0
2015-10-14 11:10:00,41.33,41.33,41.2,41.2,87528.0,32.3688,32.3688,32.267,32.267,87528.0
2015-10-14 11:20:00,41.2,41.21,41.15,41.2,102456.0,32.267,32.2749,32.2279,32.267,102456.0
2015-10-14 11:30:00,41.2,41.36,41.19,41.36,102141.0,32.267,32.3923,32.2592,32.3923,102141.0
2015-10-14 11:40:00,41.35,41.37,41.22,41.22,52830.0,32.3845,32.4002,32.2827,32.2827,52830.0
2015-10-14 11:50:00,41.22,41.29,41.21,41.27,51703.0,32.2827,32.3375,32.2749,32.3219,51703.0
2015-10-14 12:00:00,41.27,41.28,41.13,41.14,41700.0,32.3219,32.3297,32.2122,32.22,41700.0
2015-10-14 12:10:00,41.13,41.21,41.13,41.18,71060.0,32.2122,32.2749,32.2122,32.2514,71060.0
2015-10-14 12:20:00,41.18,41.21,41.15,41.16,109075.0,32.2514,32.2749,32.2279,32.2357,109075.0
2015-10-14 12:30:00,41.17,41.24,41.14,41.22,56795.0,32.2435,32.2984,32.22,32.2827,56795.0
2015-10-14 12:40:00,41.21,41.32,41.2,41.28,50098.0,32.2749,32.361,32.267,32.3297,50098.0
2015-10-14 12:50:00,41.27,41.38,41.26,41.32,31069.0,32.3219,32.408,32.314,32.361,31069.0
2015-10-14 13:00:00,41.32,41.35,41.23,41.27,42202.0,32.361,32.3845,32.2905,32.3219,42202.0
2015-10-14 13:10:00,41.28,41.34,41.24,41.27,44811.0,32.3297,32.3767,32.2984,32.3219,44811.0
2015-10-14 13:20:00,41.27,41.28,41.22,41.26,22978.0,32.3219,32.3297,32.2827,32.314,22978.0
2015-10-14 13:30:00,41.26,41.31,41.22,41.27,68968.0,32.314,32.3532,32.2827,32.3219,68968.0
2015-10-14 13:40:00,41.27,41.27,41.21,41.22,21452.0,32.3219,32.3219,32.2749,32.2827,21452.0
2015-10-14 13:50:00,41.21,41.21,41.16,41.18,27383.0,32.2749,32.2749,32.2357,32.2514,27383.0
2015-10-14 14:00:00,41.19,41.24,41.04,41.07,58412.0,32.2592,32.2984,32.1417,32.1652,58412.0
2015-10-14 14:10:00,41.07,41.12,41.04,41.05,39417.0,32.1652,32.2044,32.1417,32.1496,39417.0
2015-10-14 14:20:00,41.04,41.09,40.95,40.95,202079.0,32.1417,32.1809,32.0712,32.0712,202079.0
2015-10-14 14:30:00,40.95,40.96,40.85,40.92,80808.0,32.0712,32.0791,31.9929,32.0477,80808.0
2015-10-14 14:40:00,40.92,40.92,40.79,40.8,52904.0,32.0477,32.0477,31.9459,31.9538,52904.0
2015-10-14 14:50:00,40.8,40.82,40.69,40.79,128453.0,31.9538,31.9694,31.8676,31.9459,128453.0
2015-10-14 15:00:00,40.78,40.83,40.73,40.81,133559.0,31.9381,31.9773,31.8989,31.9616,133559.0
2015-10-14 15:10:00,40.8,40.83,40.74,40.75,138429.0,31.9538,31.9773,31.9068,31.9146,138429.0
2015-10-14 15:20:00,40.73,40.74,40.65,40.73,145755.0,31.8989,31.9068,31.8363,31.8989,145755.0
2015-10-14 15:30:00,40.74,40.81,40.74,40.79,121995.0,31.9068,31.9616,31.9068,31.9459,121995.0
2015-10-14 15:40:00,40.78,40.86,40.77,40.8,276866.0,31.9381,32.0008,31.9303,31.9538,276866.0
2015-10-14 15:50:00,40.8,40.81,40.73,40.79,551763.0,31.9538,31.9616,31.8989,31.9459,551763.0
2015-10-15 09:30:00,40.87,41.25,40.87,41.01,239496.0,32.0086,32.3062,32.0086,32.1182,239496.0
2015-10-15 09:40:00,41.0,41.17,40.98,41.1,207501.0,32.1104,32.2435,32.0947,32.1887,207501.0
2015-10-15 09:50:00,41.1,41.1,40.98,41.02,535928.0,32.1887,32.1887,32.0947,32.1261,535928.0
2015-10-15 10:00:00,41.02,41.09,40.99,41.05,129282.0,32.1261,32.1809,32.1026,32.1496,129282.0
2015-10-15 10:10:00,41.05,41.23,41.03,41.23,137493.0,32.1496,32.2905,32.1339,32.2905,137493.0
2015-10-15 10:20:00,41.23,41.24,41.06,41.11,117466.0,32.2905,32.2984,32.1574,32.1965,117466.0
2015-10-15 10:30:00,41.1,41.19,41.05,41.14,131831.0,32.1887,32.2592,32.1496,32.22,131831.0
2015-10-15 10:40:00,41.14,41.25,41.14,41.24,117007.0,32.22,32.3062,32.22,32.2984,117007.0
2015-10-15 10:50:00,41.24,41.26,41.13,41.14,95847.0,32.2984,32.314,32.2122,32.22,95847.0
2015-10-15 11:00:00,41.13,41.19,41.1,41.12,89410.0,32.2122,32.2592,32.1887,32.2044,89410.0
2015-10-15 11:10:00,41.13,41.14,41.07,41.07,84531.0,32.2122,32.22,32.1652,32.1652,84531.0
2015-10-15 11:20:00,41.07,41.07,41.0,41.01,35237.0,32.1652,32.1652,32.1104,32.1182,35237.0
2015-10-15 11:30:00,41.01,41.04,40.84,40.84,53883.0,32.1182,32.1417,31.9851,31.9851,53883.0
2015-10-15 11:40:00,40.84,40.85,40.74,40.75,90256.0,31.9851,31.9929,31.9068,31.9146,90256.0
2015-10-15 11:50:00,40.74,40.8,40.7,40.79,49768.0,31.9068,31.9538,31.8754,31.9459,49768.0
2015-10-15 12:00:00,40.78,40.92,40.77,40.92,248216.0,31.9381,32.0477,31.9303,32.0477,248216.0
2015-10-15 12:10:00,40.91,40.97,40.89,40.93,112009.0,32.0399,32.0869,32.0242,32.0556,112009.0
2015-10-15 12:20:00,40.93,40.99,40.91,40.96,66343.0,32.0556,32.1026,32.0399,32.0791,66343.0
2015-10-15 12:30:00,40.97,40.97,40.89,40.92,40494.0,32.0869,32.0869,32.0242,32.0477,40494.0
2015-10-15 12:40:00,40.92,40.95,40.87,40.92,51043.0,32.0477,32.0712,32.0086,32.0477,51043.0
2015-10-15 12:50:00,40.92,40.94,40.9,40.91,28593.0,32.0477,32.0634,32.0321,32.0399,28593.0
2015-10-15 13:00:00,40.92,41.01,40.89,40.98,183653.0,32.0477,32.1182,32.0242,32.0947,183653.0
2015-10-15 13:10:00,40.98,40.99,40.93,40.97,82382.0,32.0947,32.1026,32.0556,32.0869,82382.0
2015-10-15 13:20:00,40.97,41.04,40.96,41.01,64409.0,32.0869,32.1417,32.0791,32.1182,64409.0
2015-10-15 13:30:00,41.01,41.05,40.96,41.01,51669.0,32.1182,32.1496,32.0791,32.1182,51669.0
2015-10-15 13:40:00,41.01,41.03,40.99,41.0,72606.0,32.1182,32.1339,32.1026,32.1104,72606.0
2015-10-15 13:50:00,41.01,41.17,41.0,41.13,122401.0,32.1182,32.2435,32.1104,32.2122,122401.0
2015-10-15 14:00:00,41.13,41.2,41.1,41.16,64957.0,32.2122,32.267,32.1887,32.2357,64957.0
2015-10-15 14:10:00,41.15,41.22,41.15,41.2,70653.0,32.2279,32.2827,32.2279,32.267,70653.0
2015-10-15 14:20:00,41.19,41.22,41.12,41.22,79731.0,32.2592,32.2827,32.2044,32.2827,79731.0
2015-10-15 14:30:00,41.23,41.28,41.19,41.27,193943.0,32.2905,32.3297,32.2592,32.3219,193943.0
2015-10-15 14:40:00,41.27,41.39,41.25,41.32,89458.0,32.3219,32.4158,32.3062,32.361,89458.0
2015-10-15 14:50:00,41.32,41.39,41.28,41.34,163597.0,32.361,32.4158,32.3297,32.3767,163597.0
2015-10-15 15:00:00,41.34,41.43,41.32,41.34,85240.0,32.3767,32.4472,32.361,32.3767,85240.0
2015-10-15 15:10:00,41.34,41.45,41.3,41.43,82478.0,32.3767,32.4628,32.3454,32.4472,82478.0
2015-10-15 15:20:00,41.43,41.48,41.39,41.43,115627.0,32.4472,32.4863,32.4158,32.4472,115627.0
2015-10-15 15:30:00,41.42,41.43,41.36,41.37,172168.0,32.4393,32.4472,32.3923,32.4002,172168.0
2015-10-15 15:40:00,41.37,41.43,41.33,41.42,155296.0,32.4002,32.4472,32.3688,32.4393,155296.0
2015-10-15 15:50:00,41.42,41.58,41.42,41.57,516172.0,32.4393,32.5646,32.4393,32.5568,516172.0
2015-10-16 09:30:00,41.61,41.74,41.55,41.61,85395.0,32.5881,32.69,32.5411,32.5881,85395.0
2015-10-16 09:40:00,41.61,41.64,41.34,41.41,204978.0,32.5881,32.6116,32.3767,32.4315,204978.0
2015-10-16 09:50:00,41.4,41.49,41.38,41.42,178722.0,32.4237,32.4942,32.408,32.4393,178722.0
2015-10-16 10:00:00,41.42,41.51,41.35,41.38,169927.0,32.4393,32.5098,32.3845,32.408,169927.0
2015-10-16 10:10:00,41.39,41.44,41.36,41.39,163898.0,32.4158,32.455,32.3923,32.4158,163898.0
2015-10-16 10:20:00,41.39,41.45,41.35,41.41,105291.0,32.4158,32.4628,32.3845,32.4315,105291.0
2015-10-16 10:30:00,41.41,41.43,41.34,41.43,67969.0,32.4315,32.4472,32.3767,32.4472,67969.0
2015-10-16 10:40:00,41.44,41.49,41.42,41.46,89417.0,32.455,32.4942,32.4393,32.4707,89417.0
2015-10-16 10:50:00,41.47,41.54,41.41,41.51,93922.0,32.4785,32.5333,32.4315,32.5098,93922.0
2015-10-16 11:00:00,41.51,41.55,41.47,41.54,316329.0,32.5098,32.5411,32.4785,32.5333,316329.0
2015-10-16 11:10:00,41.54,41.54,41.49,41.54,171031.0,32.5333,32.5333,32.4942,32.5333,171031.0
2015-10-16 11:20:00,41.55,41.55,41.49,41.49,35914.0,32.5411,32.5411,32.4942,32.4942,35914.0
2015-10-16 11:30:00,41.5,41.57,41.5,41.56,19485.0,32.502,32.5568,32.502,32.549,19485.0
2015-10-16 11:40:00,41.56,41.65,41.54,41.65,54119.0,32.549,32.6195,32.5333,32.6195,54119.0
2015-10-16 11:50:00,41.65,41.75,41.64,41.75,38284.0,32.6195,32.6978,32.6116,32.6978,38284.0
2015-10-16 12:00:00,41.76,41.77,41.65,41.66,48299.0,32.7056,32.7134,32.6195,32.6273,48299.0
2015-10-16 12:10:00,41.65,41.65,41.6,41.62,33602.0,32.6195,32.6195,32.5803,32.596,33602.0
2015-10-16 12:20:00,41.63,41.64,41.59,41.59,41173.0,32.6038,32.6116,32.5725,32.5725,41173.0
2015-10-16 12:30:00,41.6,41.62,41.55,41.6,38124.0,32.5803,32.596,32.5411,32.5803,38124.0
2015-10-16 12:40:00,41.61,41.61,41.5,41.54,40423.0,32.5881,32.5881,32.502,32.5333,40423.0
2015-10-16 12:50:00,41.54,41.55,41.49,41.52,20968.0,32.5333,32.5411,32.4942,32.5177,20968.0
2015-10-16 13:00:00,41.53,41.55,41.48,41.49,50537.0,32.5255,32.5411,32.4863,32.4942,50537.0
2015-10-16 13:10:00,41.49,41.53,41.48,41.51,34136.0,32.4942,32.5255,32.4863,32.5098,34136.0
2015-10-16 13:20:00,41.51,41.52,41.46,41.47,16167.0,32.5098,32.5177,32.4707,32.4785,16167.0
2015-10-16 13:30:00,41.48,41.52,41.45,41.48,23700.0,32.4863,32.5177,32.4628,32.4863,23700.0
2015-10-16 13:40:00,41.47,41.49,41.41,41.42,21673.0,32.4785,32.4942,32.4315,32.4393,21673.0
2015-10-16 13:50:00,41.4,41.4,41.34,41.36,19123.0,32.4237,32.4237,32.3767,32.3923,19123.0
2015-10-16 14:00:00,41.36,41.36,41.28,41.3,21116.0,32.3923,32.3923,32.3297,32.3454,21116.0
2015-10-16 14:10:00,41.3,41.36,41.3,41.34,34347.0,32.3454,32.3923,32.3454,32.3767,34347.0
2015-10-16 14:20:00,41.34,41.44,41.33,41.43,61083.0,32.3767,32.455,32.3688,32.4472,61083.0
2015-10-16 14:30:00,41.43,41.63,41.43,41.63,35426.0,32.4472,32.6038,32.4472,32.6038,35426.0
2015-10-16 14:40:00,41.62,41.69,41.6,41.62,54768.0,32.596,32.6508,32.5803,32.596,54768.0
2015-10-16 14:50:00,41.62,41.65,41.6,41.63,102614.0,32.596,32.6195,32.5803,32.6038,102614.0
2015-10-16 15:00:00,41.63,41.65,41.59,41.62,45351.0,32.6038,32.6195,32.5725,32.596,45351.0
2015-10-16 15:10:00,41.61,41.67,41.59,41.66,24329.0,32.5881,32.6351,32.5725,32.6273,24329.0
2015-10-16 15:20:00,41.66,41.68,41.6,41.62,36438.0,32.6273,32.643,32.5803,32.596,36438.0
2015-10-16 15:30:00,41.62,41.73,41.62,41.72,112461.0,32.596,32.6821,32.596,32.6743,112461.0
2015-10-16 15:40:00,41.72,41.74,41.67,41.67,86824.0,32.6743,32.69,32.6351,32.6351,86824.0
2015-10-16 15:50:00,41.68,41.68,41.59,41.59,272037.0,32.643,32.643,32.5725,32.5725,272037.0
2015-10-19 09:30:00,41.5,41.57,41.42,41.46,65181.0,32.502,32.5568,32.4393,32.4707,65181.0
2015-10-19 09:40:00,41.45,41.78,41.45,41.77,47349.0,32.4628,32.7213,32.4628,32.7134,47349.0
2015-10-19 09:50:00,41.78,41.79,41.71,41.76,90280.0,32.7213,32.7291,32.6665,32.7056,90280.0
2015-10-19 10:00:00,41.75,41.76,41.63,41.66,39099.0,32.6978,32.7056,32.6038,32.6273,39099.0
2015-10-19 10:10:00,41.65,41.73,41.63,41.71,65626.0,32.6195,32.6821,32.6038,32.6665,65626.0
2015-10-19 10:20:00,41.72,41.73,41.63,41.66,113418.0,32.6743,32.6821,32.6038,32.6273,113418.0
2015-10-19 10:30:00,41.66,41.68,41.59,41.66,72325.0,32.6273,32.643,32.5725,32.6273,72325.0
2015-10-19 10:40:00,41.67,41.76,41.67,41.72,57923.0,32.6351,32.7056,32.6351,32.6743,57923.0
2015-10-19 10:50:00,41.72,41.77,41.68,41.77,64293.0,32.6743,32.7134,32.643,32.7134,64293.0
2015-10-19 11:00:00,41.77,41.77,41.64,41.71,62705.0,32.7134,32.7134,32.6116,32.6665,62705.0
2015-10-19 11:10:00,41.71,41.8,41.7,41.77,130096.0,32.6665,32.7369,32.6586,32.7134,130096.0
2015-10-19 11:20:00,41.77,41.84,41.76,41.77,47542.0,32.7134,32.7683,32.7056,32.7134,47542.0
2015-10-19 11:30:00,41.78,41.92,41.78,41.9,64816.0,32.7213,32.8309,32.7213,32.8153,64816.0
2015-10-19 11:40:00,41.91,41.94,41.89,41.9,22660.0,32.8231,32.8466,32.8074,32.8153,22660.0
2015-10-19 11:50:00,41.91,41.94,41.84,41.86,37798.0,32.8231,32.8466,32.7683,32.7839,37798.0
2015-10-19 12:00:00,41.85,41.89,41.73,41.73,29785.0,32.7761,32.8074,32.6821,32.6821,29785.0
2015-10-19 12:10:00,41.73,41.74,41.67,41.67,45048.0,32.6821,32.69,32.6351,32.6351,45048.0
2015-10-19 12:20:00,41.66,41.68,41.63,41.68,66968.0,32.6273,32.643,32.6038,32.643,66968.0
2015-10-19 12:30:00,41.68,41.74,41.64,41.73,74908.0,32.643,32.69,32.6116,32.6821,74908.0
2015-10-19 12:40:00,41.73,41.77,41.72,41.73,53471.0,32.6821,32.7134,32.6743,32.6821,53471.0
2015-10-19 12:50:00,41.73,41.78,41.7,41.77,90285.0,32.6821,32.7213,32.6586,32.7134,90285.0
2015-10-19 13:00:00,41.77,41.78,41.71,41.73,81168.0,32.7134,32.7213,32.6665,32.6821,81168.0
2015-10-19 13:10:00,41.73,41.76,41.68,41.69,82950.0,32.6821,32.7056,32.643,32.6508,82950.0
2015-10-19 13:20:00,41.69,41.72,41.67,41.7,70850.0,32.6508,32.6743,32.6351,32.6586,70850.0
2015-10-19 13:30:00,41.7,41.7,41.62,41.64,84213.0,32.6586,32.6586,32.596,32.6116,84213.0
2015-10-19 13:40:00,41.65,41.7,41.65,41.68,69835.0,32.6195,32.6586,32.6195,32.643,69835.0
2015-10-19 13:50:00,41.67,41.73,41.66,41.72,92874.0,32.6351,32.6821,32.6273,32.6743,92874.0
2015-10-19 14:00:00,41.72,41.74,41.66,41.66,159509.0,32.6743,32.69,32.6273,32.6273,159509.0
2015-10-19 14:10:00,41.66,41.68,41.63,41.64,110336.0,32.6273,32.643,32.6038,32.6116,110336.0
2015-10-19 14:20:00,41.63,41.65,41.58,41.61,38162.0,32.6038,32.6195,32.5646,32.5881,38162.0
2015-10-19 14:30:00,41.61,41.65,41.59,41.64,44506.0,32.5881,32.6195,32.5725,32.6116,44506.0
2015-10-19 14:40:00,41.65,41.65,41.6,41.6,31641.0,32.6195,32.6195,32.5803,32.5803,31641.0
2015-10-19 14:50:00,41.6,41.63,41.59,41.59,39634.0,32.5803,32.6038,32.5725,32.5725,39634.0
2015-10-19 15:00:00,41.59,41.64,41.59,41.6,68561.0,32.5725,32.6116,32.5725,32.5803,68561.0
2015-10-19 15:10:00,41.6,41.63,41.59,41.59,32497.0,32.5803,32.6038,32.5725,32.5725,32497.0
2015-10-19 15:20:00,41.59,41.63,41.57,41.57,122269.0,32.5725,32.6038,32.5568,32.5568,122269.0
2015-10-19 15:30:00,41.57,41.59,41.53,41.55,144392.0,32.5568,32.5725,32.5255,32.5411,144392.0
2015-10-19 15:40:00,41.54,41.63,41.53,41.62,192140.0,32.5333,32.6038,32.5255,32.596,192140.0
2015-10-19 15:50:00,41.62,41.67,41.6,41.66,227479.0,32.596,32.6351,32.5803,32.6273,227479.0
2015-10-20 09:30:00,41.63,41.82,41.58,41.69,87745.0,32.6038,32.7526,32.5646,32.6508,87745.0
2015-10-20 09:40:00,41.69,41.83,41.64,41.83,91977.0,32.6508,32.7604,32.6116,32.7604,91977.0
2015-10-20 09:50:00,41.83,41.96,41.83,41.92,185604.0,32.7604,32.8623,32.7604,32.8309,185604.0
2015-10-20 10:00:00,41.92,42.01,41.91,42.01,117006.0,32.8309,32.9014,32.8231,32.9014,117006.0
2015-10-20 10:10:00,42.01,42.02,41.86,41.91,23645.0,32.9014,32.9092,32.7839,32.8231,23645.0
2015-10-20 10:20:00,41.9,41.93,41.85,41.89,30345.0,32.8153,32.8388,32.7761,32.8074,30345.0
2015-10-20 10:30:00,41.89,41.94,41.86,41.91,35125.0,32.8074,32.8466,32.7839,32.8231,35125.0
2015-10-20 10:40:00,41.94,42.13,41.94,42.08,63951.0,32.8466,32.9954,32.8466,32.9562,63951.0
2015-10-20 10:50:00,42.08,42.15,42.06,42.15,46350.0,32.9562,33.0111,32.9406,33.0111,46350.0
2015-10-20 11:00:00,42.14,42.15,42.08,42.09,51535.0,33.0032,33.0111,32.9562,32.9641,51535.0
2015-10-20 11:10:00,42.1,42.16,42.02,42.15,46892.0,32.9719,33.0189,32.9092,33.0111,46892.0
2015-10-20 11:20:00,42.14,42.19,42.11,42.17,42155.0,33.0032,33.0424,32.9797,33.0267,42155.0
2015-10-20 11:30:00,42.17,42.18,42.05,42.08,37758.0,33.0267,33.0346,32.9327,32.9562,37758.0
2015-10-20 11:40:00,42.07,42.11,42.05,42.05,40944.0,32.9484,32.9797,32.9327,32.9327,40944.0
2015-10-20 11:50:00,42.04,42.06,41.98,42.04,45880.0,32.9249,32.9406,32.8779,32.9249,45880.0
2015-10-20 12:00:00,42.02,42.09,42.0,42.09,43133.0,32.9092,32.9641,32.8936,32.9641,43133.0
2015-10-20 12:10:00,42.08,42.08,41.99,42.0,47017.0,32.9562,32.9562,32.8857,32.8936,47017.0
2015-10-20 12:20:00,41.99,42.03,41.98,42.02,37879.0,32.8857,32.9171,32.8779,32.9092,37879.0
2015-10-20 12:30:00,42.02,42.02,41.94,41.96,81979.0,32.9092,32.9092,32.8466,32.8623,81979.0
2015-10-20 12:40:00,41.95,42.01,41.91,41.97,39445.0,32.8544,32.9014,32.8231,32.8701,39445.0
2015-10-20 12:50:00,41.97,42.05,41.97,42.03,33157.0,32.8701,32.9327,32.8701,32.9171,33157.0
2015-10-20 13:00:00,42.03,42.05,42.0,42.02,33004.0,32.9171,32.9327,32.8936,32.9092,33004.0
2015-10-20 13:10:00,42.04,42.11,42.04,42.06,26663.0,32.9249,32.9797,32.9249,32.9406,26663.0
2015-10-20 13:20:00,42.05,42.09,42.02,42.04,16477.0,32.9327,32.9641,32.9092,32.9249,16477.0
2015-10-20 13:30:00,42.04,42.06,42.01,42.05,20833.0,32.9249,32.9406,32.9014,32.9327,20833.0
2015-10-20 13:40:00,42.05,42.08,42.03,42.07,20633.0,32.9327,32.9562,32.9171,32.9484,20633.0
2015-10-20 13:50:00,42.07,42.1,42.03,42.08,27164.0,32.9484,32.9719,32.9171,32.9562,27164.0
2015-10-20 14:00:00,42.08,42.11,42.05,42.08,22734.0,32.9562,32.9797,32.9327,32.9562,22734.0
2015-10-20 14:10:00,42.09,42.14,42.08,42.13,20617.0,32.9641,33.0032,32.9562,32.9954,20617.0
2015-10-20 14:20:00,42.13,42.17,42.09,42.15,56401.0,32.9954,33.0267,32.9641,33.0111,56401.0
2015-10-20 14:30:00,42.15,42.17,42.12,42.15,50016.0,33.0111,33.0267,32.9876,33.0111,50016.0
2015-10-20 14:40:00,42.15,42.21,42.14,42.19,30878.0,33.0111,33.058,33.0032,33.0424,30878.0
2015-10-20 14:50:00,42.19,42.27,42.18,42.25,45521.0,33.0424,33.105,33.0346,33.0894,45521.0
2015-10-20 15:00:00,42.26,42.28,42.24,42.25,38082.0,33.0972,33.1129,33.0815,33.0894,38082.0
2015-10-20 15:10:00,42.25,42.28,42.19,42.2,45549.0,33.0894,33.1129,33.0424,33.0502,45549.0
2015-10-20 15:20:00,42.2,42.28,42.2,42.23,89463.0,33.0502,33.1129,33.0502,33.0737,89463.0
2015-10-20 15:30:00,42.23,42.25,42.2,42.24,114634.0,33.0737,33.0894,33.0502,33.0815,114634.0
2015-10-20 15:40:00,42.24,42.25,42.18,42.21,126421.0,33.0815,33.0894,33.0346,33.058,126421.0
2015-10-20 15:50:00,42.21,42.25,42.17,42.17,293594.0,33.058,33.0894,33.0267,33.0267,293594.0
2015-10-21 09:30:00,42.34,42.43,42.23,42.36,126110.0,33.1599,33.2303,33.0737,33.1755,126110.0
2015-10-21 09:40:00,42.37,42.43,42.25,42.26,83588.0,33.1834,33.2303,33.0894,33.0972,83588.0
2015-10-21 09:50:00,42.26,42.3,42.11,42.13,83219.0,33.0972,33.1285,32.9797,32.9954,83219.0
2015-10-21 10:00:00,42.13,42.21,42.1,42.19,86294.0,32.9954,33.058,32.9719,33.0424,86294.0
2015-10-21 10:10:00,42.19,42.2,42.02,42.07,118611.0,33.0424,33.0502,32.9092,32.9484,118611.0
2015-10-21 10:20:00,42.07,42.11,42.04,42.07,42594.0,32.9484,32.9797,32.9249,32.9484,42594.0
2015-10-21 10:30:00,42.07,42.09,41.98,42.06,61857.0,32.9484,32.9641,32.8779,32.9406,61857.0
2015-10-21 10:40:00,42.06,42.12,42.02,42.07,44787.0,32.9406,32.9876,32.9092,32.9484,44787.0
2015-10-21 10:50:00,42.07,42.19,42.05,42.18,89053.0,32.9484,33.0424,32.9327,33.0346,89053.0
2015-10-21 11:00:00,42.18,42.23,42.18,42.18,60101.0,33.0346,33.0737,33.0346,33.0346,60101.0
2015-10-21 11:10:00,42.18,42.19,42.13,42.18,65696.0,33.0346,33.0424,32.9954,33.0346,65696.0
2015-10-21 11:20:00,42.17,42.24,42.16,42.19,90861.0,33.0267,33.0815,33.0189,33.0424,90861.0
2015-10-21 11:30:00,42.19,42.28,42.17,42.24,90230.0,33.0424,33.1129,33.0267,33.0815,90230.0
2015-10-21 11:40:00,42.24,42.25,42.18,42.19,56552.0,33.0815,33.0894,33.0346,33.0424,56552.0
2015-10-21 11:50:00,42.19,42.23,42.18,42.22,54286.0,33.0424,33.0737,33.0346,33.0659,54286.0
2015-10-21 12:00:00,42.22,42.35,42.22,42.35,187154.0,33.0659,33.1677,33.0659,33.1677,187154.0
2015-10-21 12:10:00,42.36,42.39,42.31,42.32,109309.0,33.1755,33.199,33.1364,33.1442,109309.0
2015-10-21 12:20:00,42.32,42.33,42.26,42.3,34664.0,33.1442,33.152,33.0972,33.1285,34664.0
2015-10-21 12:30:00,42.29,42.31,42.25,42.26,16061.0,33.1207,33.1364,33.0894,33.0972,16061.0
2015-10-21 12:40:00,42.27,42.28,42.24,42.27,24914.0,33.105,33.1129,33.0815,33.105,24914.0
2015-10-21 12:50:00,42.28,42.29,42.19,42.2,35947.0,33.1129,33.1207,33.0424,33.0502,35947.0
2015-10-21 13:00:00,42.19,42.2,42.11,42.12,89876.0,33.0424,33.0502,32.9797,32.9876,89876.0
2015-10-21 13:10:00,42.12,42.13,41.98,41.98,24863.0,32.9876,32.9954,32.8779,32.8779,24863.0
2015-10-21 13:20:00,41.98,42.01,41.89,41.89,39790.0,32.8779,32.9014,32.8074,32.8074,39790.0
2015-10-21 13:30:00,41.89,41.93,41.76,41.79,43050.0,32.8074,32.8388,32.7056,32.7291,43050.0
2015-10-21 13:40:00,41.8,41.9,41.8,41.9,53047.0,32.7369,32.8153,32.7369,32.8153,53047.0
2015-10-21 13:50:00,41.91,41.95,41.79,41.79,32700.0,32.8231,32.8544,32.7291,32.7291,32700.0
2015-10-21 14:00:00,41.79,41.84,41.74,41.81,27651.0,32.7291,32.7683,32.69,32.7448,27651.0
2015-10-21 14:10:00,41.81,41.83,41.77,41.83,45955.0,32.7448,32.7604,32.7134,32.7604,45955.0
2015-10-21 14:20:00,41.83,41.83,41.77,41.8,27763.0,32.7604,32.7604,32.7134,32.7369,27763.0
2015-10-21 14:30:00,41.81,41.91,41.8,41.89,56285.0,32.7448,32.8231,32.7369,32.8074,56285.0
2015-10-21 14:40:00,41.9,41.97,41.9,41.96,57733.0,32.8153,32.8701,32.8153,32.8623,57733.0
2015-10-21 14:50:00,41.95,41.97,41.85,41.85,52335.0,32.8544,32.8701,32.7761,32.7761,52335.0
2015-10-21 15:00:00,41.86,41.88,41.82,41.86,29353.0,32.7839,32.7996,32.7526,32.7839,29353.0
2015-10-21 15:10:00,41.87,41.88,41.64,41.67,57655.0,32.7918,32.7996,32.6116,32.6351,57655.0
2015-10-21 15:20:00,41.67,41.71,41.65,41.67,234793.0,32.6351,32.6665,32.6195,32.6351,234793.0
2015-10-21 15:30:00,41.67,41.67,41.61,41.64,378282.0,32.6351,32.6351,32.5881,32.6116,378282.0
2015-10-21 15:40:00,41.64,41.64,41.55,41.58,228158.0,32.6116,32.6116,32.5411,32.5646,228158.0
2015-10-21 15:50:00,41.58,41.58,41.42,41.44,850238.0,32.5646,32.5646,32.4393,32.455,850238.0
2015-10-22 09:30:00,41.56,42.17,41.56,42.02,126854.0,32.549,33.0267,32.549,32.9092,126854.0
2015-10-22 09:40:00,42.02,42.21,42.0,42.19,225774.0,32.9092,33.058,32.8936,33.0424,225774.0
2015-10-22 09:50:00,42.2,42.28,42.17,42.24,96470.0,33.0502,33.1129,33.0267,33.0815,96470.0
2015-10-22 10:00:00,42.25,42.28,42.2,42.26,72002.0,33.0894,33.1129,33.0502,33.0972,72002.0
2015-10-22 10:10:00,42.26,42.29,42.15,42.27,79669.0,33.0972,33.1207,33.0111,33.105,79669.0
2015-10-22 10:20:00,42.28,42.28,42.07,42.09,183763.0,33.1129,33.1129,32.9484,32.9641,183763.0
2015-10-22 10:30:00,42.08,42.18,42.04,42.17,123609.0,32.9562,33.0346,32.9249,33.0267,123609.0
2015-10-22 10:40:00,42.17,42.43,42.17,42.42,101478.0,33.0267,33.2303,33.0267,33.2225,101478.0
2015-10-22 10:50:00,42.4,42.42,42.35,42.42,24726.0,33.2069,33.2225,33.1677,33.2225,24726.0
2015-10-22 11:00:00,42.43,42.43,42.31,42.33,40770.0,33.2303,33.2303,33.1364,33.152,40770.0
2015-10-22 11:10:00,42.34,42.38,42.33,42.34,57957.0,33.1599,33.1912,33.152,33.1599,57957.0
2015-10-22 11:20:00,42.34,42.41,42.32,42.4,50052.0,33.1599,33.2147,33.1442,33.2069,50052.0
2015-10-22 11:30:00,42.4,42.53,42.39,42.52,138677.0,33.2069,33.3087,33.199,33.3008,138677.0
2015-10-22 11:40:00,42.52,42.56,42.48,42.55,44398.0,33.3008,33.3322,33.2695,33.3243,44398.0
2015-10-22 11:50:00,42.55,42.57,42.43,42.44,62907.0,33.3243,33.34,33.2303,33.2382,62907.0
2015-10-22 12:00:00,42.43,42.5,42.4,42.48,50250.0,33.2303,33.2852,33.2069,33.2695,50250.0
2015-10-22 12:10:00,42.49,42.5,42.39,42.45,56802.0,33.2773,33.2852,33.199,33.246,56802.0
2015-10-22 12:20:00,42.45,42.52,42.44,42.48,71336.0,33.246,33.3008,33.2382,33.2695,71336.0
2015-10-22 12:30:00,42.49,42.51,42.42,42.46,49364.0,33.2773,33.293,33.2225,33.2538,49364.0
2015-10-22 12:40:00,42.45,42.48,42.43,42.44,27193.0,33.246,33.2695,33.2303,33.2382,27193.0
2015-10-22 12:50:00,42.44,42.44,42.37,42.4,46274.0,33.2382,33.2382,33.1834,33.2069,46274.0
2015-10-22 13:00:00,42.4,42.44,42.37,42.43,33720.0,33.2069,33.2382,33.1834,33.2303,33720.0
2015-10-22 13:10:00,42.42,42.46,42.33,42.36,48345.0,33.2225,33.2538,33.152,33.1755,48345.0
2015-10-22 13:20:00,42.35,42.41,42.3,42.32,41840.0,33.1677,33.2147,33.1285,33.1442,41840.0
2015-10-22 13:30:00,42.32,42.34,42.24,42.25,102982.0,33.1442,33.1599,33.0815,33.0894,102982.0
2015-10-22 13:40:00,42.25,42.25,42.16,42.18,96473.0,33.0894,33.0894,33.0189,33.0346,96473.0
2015-10-22 13:50:00,42.17,42.23,42.15,42.19,35937.0,33.0267,33.0737,33.0111,33.0424,35937.0
2015-10-22 14:00:00,42.19,42.2,42.1,42.11,129379.0,33.0424,33.0502,32.9719,32.9797,129379.0
2015-10-22 14:10:00,42.12,42.15,42.05,42.05,54408.0,32.9876,33.0111,32.9327,32.9327,54408.0
2015-10-22 14:20:00,42.05,42.12,42.02,42.08,49236.0,32.9327,32.9876,32.9092,32.9562,49236.0
2015-10-22 14:30:00,42.07,42.09,42.03,42.09,41866.0,32.9484,32.9641,32.9171,32.9641,41866.0
2015-10-22 14:40:00,42.08,42.13,42.05,42.12,112263.0,32.9562,32.9954,32.9327,32.9876,112263.0
2015-10-22 14:50:00,42.13,42.19,42.1,42.15,149669.0,32.9954,33.0424,32.9719,33.0111,149669.0
2015-10-22 15:00:00,42.15,42.17,42.07,42.08,125311.0,33.0111,33.0267,32.9484,32.9562,125311.0
2015-10-22 15:10:00,42.08,42.23,42.08,42.21,270271.0,32.9562,33.0737,32.9562,33.058,270271.0
2015-10-22 15:20:00,42.21,42.26,42.19,42.26,124719.0,33.058,33.0972,33.0424,33.0972,124719.0
2015-10-22 15:30:00,42.26,42.3,42.18,42.19,85322.0,33.0972,33.1285,33.0346,33.0424,85322.0
2015-10-22 15:40:00,42.19,42.21,42.12,42.13,106761.0,33.0424,33.058,32.9876,32.9954,106761.0
2015-10-22 15:50:00,42.13,42.18,42.09,42.17,443961.0,32.9954,33.0346,32.9641,33.0267,443961.0
2015-10-23 09:30:00,42.55,42.55,42.3,42.49,89649.0,33.3243,33.3243,33.1285,33.2773,89649.0
2015-10-23 09:40:00,42.5,42.69,42.45,42.66,249740.0,33.2852,33.434,33.246,33.4105,249740.0
2015-10-23 09:50:00,42.67,42.87,42.66,42.87,116299.0,33.4183,33.5749,33.4105,33.5749,116299.0
2015-10-23 10:00:00,42.88,42.92,42.8,42.86,81050.0,33.5828,33.6141,33.5201,33.5671,81050.0
2015-10-23 10:10:00,42.86,42.92,42.77,42.86,83439.0,33.5671,33.6141,33.4966,33.5671,83439.0
2015-10-23 10:20:00,42.86,42.88,42.73,42.73,134911.0,33.5671,33.5828,33.4653,33.4653,134911.0
2015-10-23 10:30:00,42.73,42.8,42.72,42.79,404917.0,33.4653,33.5201,33.4575,33.5123,404917.0
2015-10-23 10:40:00,42.79,42.92,42.76,42.77,142456.0,33.5123,33.6141,33.4888,33.4966,142456.0
2015-10-23 10:50:00,42.76,42.9,42.75,42.89,157618.0,33.4888,33.5984,33.481,33.5906,157618.0
2015-10-23 11:00:00,42.9,42.96,42.89,42.92,81177.0,33.5984,33.6454,33.5906,33.6141,81177.0
2015-10-23 11:10:00,42.91,42.91,42.79,42.8,90654.0,33.6063,33.6063,33.5123,33.5201,90654.0
2015-10-23 11:20:00,42.81,42.86,42.72,42.75,105509.0,33.528,33.5671,33.4575,33.481,105509.0
2015-10-23 11:30:00,42.75,42.76,42.65,42.66,96620.0,33.481,33.4888,33.4026,33.4105,96620.0
2015-10-23 11:40:00,42.65,42.78,42.65,42.68,57535.0,33.4026,33.5045,33.4026,33.4261,57535.0
2015-10-23 11:50:00,42.68,42.68,42.55,42.6,105314.0,33.4261,33.4261,33.3243,33.3635,105314.0
2015-10-23 12:00:00,42.61,42.68,42.57,42.67,44191.0,33.3713,33.4261,33.34,33.4183,44191.0
2015-10-23 12:10:00,42.68,42.73,42.66,42.73,55989.0,33.4261,33.4653,33.4105,33.4653,55989.0
2015-10-23 12:20:00,42.73,42.83,42.72,42.8,106380.0,33.4653,33.5436,33.4575,33.5201,106380.0
2015-10-23 12:30:00,42.81,42.86,42.78,42.8,44353.0,33.528,33.5671,33.5045,33.5201,44353.0
2015-10-23 12:40:00,42.8,42.82,42.77,42.78,42599.0,33.5201,33.5358,33.4966,33.5045,42599.0
2015-10-23 12:50:00,42.77,42.81,42.73,42.8,99924.0,33.4966,33.528,33.4653,33.5201,99924.0
2015-10-23 13:00:00,42.8,42.8,42.73,42.77,69736.0,33.5201,33.5201,33.4653,33.4966,69736.0
2015-10-23 13:10:00,42.76,42.76,42.68,42.71,106305.0,33.4888,33.4888,33.4261,33.4496,106305.0
2015-10-23 13:20:00,42.7,42.76,42.68,42.75,31808.0,33.4418,33.4888,33.4261,33.481,31808.0
2015-10-23 13:30:00,42.75,42.76,42.68,42.73,28338.0,33.481,33.4888,33.4261,33.4653,28338.0
2015-10-23 13:40:00,42.73,42.8,42.69,42.79,41223.0,33.4653,33.5201,33.434,33.5123,41223.0
2015-10-23 13:50:00,42.79,42.81,42.75,42.77,12538.0,33.5123,33.528,33.481,33.4966,12538.0
2015-10-23 14:00:00,42.77,42.83,42.76,42.77,46236.0,33.4966,33.5436,33.4888,33.4966,46236.0
2015-10-23 14:10:00,42.77,42.79,42.7,42.77,20370.0,33.4966,33.5123,33.4418,33.4966,20370.0
2015-10-23 14:20:00,42.77,42.86,42.77,42.83,32539.0,33.4966,33.5671,33.4966,33.5436,32539.0
2015-10-23 14:30:00,42.83,42.95,42.83,42.94,42449.0,33.5436,33.6376,33.5436,33.6298,42449.0
2015-10-23 14:40:00,42.94,43.05,42.93,43.05,44547.0,33.6298,33.7159,33.6219,33.7159,44547.0
2015-10-23 14:50:00,43.05,43.08,43.0,43.0,42090.0,33.7159,33.7394,33.6768,33.6768,42090.0
2015-10-23 15:00:00,43.01,43.07,42.97,43.05,111645.0,33.6846,33.7316,33.6533,33.7159,111645.0
2015-10-23 15:10:00,43.05,43.08,43.01,43.03,70537.0,33.7159,33.7394,33.6846,33.7003,70537.0
2015-10-23 15:20:00,43.04,43.09,43.01,43.06,266576.0,33.7081,33.7472,33.6846,33.7238,266576.0
2015-10-23 15:30:00,43.06,43.16,43.06,43.15,308520.0,33.7238,33.8021,33.7238,33.7942,308520.0
2015-10-23 15:40:00,43.16,43.18,43.13,43.17,357773.0,33.8021,33.8177,33.7786,33.8099,357773.0
2015-10-23 15:50:00,43.17,43.18,43.13,43.17,767998.0,33.8099,33.8177,33.7786,33.8099,767998.0
2015-10-26 09:30:00,43.15,43.19,43.03,43.04,94406.0,33.7942,33.8256,33.7003,33.7081,94406.0
2015-10-26 09:40:00,43.04,43.06,42.83,42.86,88186.0,33.7081,33.7238,33.5436,33.5671,88186.0
2015-10-26 09:50:00,42.86,42.89,42.76,42.79,69745.0,33.5671,33.5906,33.4888,33.5123,69745.0
2015-10-26 10:00:00,42.79,42.81,42.65,42.65,148356.0,33.5123,33.528,33.4026,33.4026,148356.0
2015-10-26 10:10:00,42.66,42.7,42.59,42.69,79776.0,33.4105,33.4418,33.3557,33.434,79776.0
2015-10-26 10:20:00,42.7,42.78,42.69,42.77,71941.0,33.4418,33.5045,33.434,33.4966,71941.0
2015-10-26 10:30:00,42.77,42.78,42.71,42.72,27280.0,33.4966,33.5045,33.4496,33.4575,27280.0
2015-10-26 10:40:00,42.72,42.74,42.6,42.61,34787.0,33.4575,33.4731,33.3635,33.3713,34787.0
2015-10-26 10:50:00,42.61,42.69,42.59,42.65,50205.0,33.3713,33.434,33.3557,33.4026,50205.0
2015-10-26 11:00:00,42.67,42.8,42.65,42.79,148655.0,33.4183,33.5201,33.4026,33.5123,148655.0
2015-10-26 11:10:00,42.79,42.81,42.74,42.75,44112.0,33.5123,33.528,33.4731,33.481,44112.0
2015-10-26 11:20:00,42.75,42.91,42.75,42.9,21938.0,33.481,33.6063,33.481,33.5984,21938.0
2015-10-26 11:30:00,42.9,43.01,42.9,42.98,86313.0,33.5984,33.6846,33.5984,33.6611,86313.0
2015-10-26 11:40:00,42.98,43.06,42.97,42.99,27935.0,33.6611,33.7238,33.6533,33.6689,27935.0
2015-10-26 11:50:00,42.99,43.06,42.99,43.02,25911.0,33.6689,33.7238,33.6689,33.6924,25911.0
2015-10-26 12:00:00,43.02,43.04,42.94,42.96,33970.0,33.6924,33.7081,33.6298,33.6454,33970.0
2015-10-26 12:10:00,42.96,42.97,42.89,42.92,17980.0,33.6454,33.6533,33.5906,33.6141,17980.0
2015-10-26 12:20:00,42.91,43.06,42.91,43.05,32945.0,33.6063,33.7238,33.6063,33.7159,32945.0
2015-10-26 12:30:00,43.05,43.05,42.93,42.94,28884.0,33.7159,33.7159,33.6219,33.6298,28884.0
2015-10-26 12:40:00,42.93,43.02,42.93,43.02,52212.0,33.6219,33.6924,33.6219,33.6924,52212.0
2015-10-26 12:50:00,43.02,43.03,42.97,42.98,95146.0,33.6924,33.7003,33.6533,33.6611,95146.0
2015-10-26 13:00:00,42.97,42.97,42.92,42.93,21212.0,33.6533,33.6533,33.6141,33.6219,21212.0
2015-10-26 13:10:00,42.93,42.95,42.89,42.94,20842.0,33.6219,33.6376,33.5906,33.6298,20842.0
2015-10-26 13:20:00,42.93,42.94,42.89,42.92,16573.0,33.6219,33.6298,33.5906,33.6141,16573.0
2015-10-26 13:30:00,42.93,42.97,42.9,42.94,23938.0,33.6219,33.6533,33.5984,33.6298,23938.0
2015-10-26 13:40:00,42.93,43.01,42.92,43.01,47889.0,33.6219,33.6846,33.6141,33.6846,47889.0
2015-10-26 13:50:00,43.01,43.01,42.94,42.94,47749.0,33.6846,33.6846,33.6298,33.6298,47749.0
2015-10-26 14:00:00,42.94,43.02,42.94,43.0,17432.0,33.6298,33.6924,33.6298,33.6768,17432.0
2015-10-26 14:10:00,43.0,43.0,42.92,42.94,19726.0,33.6768,33.6768,33.6141,33.6298,19726.0
2015-10-26 14:20:00,42.93,42.93,42.86,42.88,145484.0,33.6219,33.6219,33.5671,33.5828,145484.0
2015-10-26 14:30:00,42.88,42.93,42.85,42.85,30221.0,33.5828,33.6219,33.5593,33.5593,30221.0
2015-10-26 14:40:00,42.85,42.88,42.82,42.84,70990.0,33.5593,33.5828,33.5358,33.5515,70990.0
2015-10-26 14:50:00,42.84,42.86,42.81,42.86,51763.0,33.5515,33.5671,33.528,33.5671,51763.0
2015-10-26 15:00:00,42.86,42.89,42.84,42.89,65938.0,33.5671,33.5906,33.5515,33.5906,65938.0
2015-10-26 15:10:00,42.89,42.89,42.82,42.84,36689.0,33.5906,33.5906,33.5358,33.5515,36689.0
2015-10-26 15:20:00,42.84,42.85,42.76,42.76,120941.0,33.5515,33.5593,33.4888,33.4888,120941.0
2015-10-26 15:30:00,42.77,42.81,42.76,42.8,50903.0,33.4966,33.528,33.4888,33.5201,50903.0
2015-10-26 15:40:00,42.8,42.84,42.79,42.82,139179.0,33.5201,33.5515,33.5123,33.5358,139179.0
2015-10-26 15:50:00,42.83,42.92,42.83,42.89,195777.0,33.5436,33.6141,33.5436,33.5906,195777.0
2015-10-27 09:30:00,42.51,42.74,42.44,42.64,124921.0,33.293,33.4731,33.2382,33.3948,124921.0
2015-10-27 09:40:00,42.63,42.79,42.57,42.78,94163.0,33.387,33.5123,33.34,33.5045,94163.0
2015-10-27 09:50:00,42.78,42.91,42.77,42.86,92115.0,33.5045,33.6063,33.4966,33.5671,92115.0
2015-10-27 10:00:00,42.86,42.87,42.72,42.8,88370.0,33.5671,33.5749,33.4575,33.5201,88370.0
2015-10-27 10:10:00,42.8,42.81,42.55,42.58,102314.0,33.5201,33.528,33.3243,33.3478,102314.0
2015-10-27 10:20:00,42.57,42.59,42.47,42.59,92874.0,33.34,33.3557,33.2617,33.3557,92874.0
2015-10-27 10:30:00,42.58,42.68,42.54,42.68,31040.0,33.3478,33.4261,33.3165,33.4261,31040.0
2015-10-27 10:40:00,42.68,42.83,42.68,42.83,44094.0,33.4261,33.5436,33.4261,33.5436,44094.0
2015-10-27 10:50:00,42.84,42.86,42.77,42.82,164142.0,33.5515,33.5671,33.4966,33.5358,164142.0
2015-10-27 11:00:00,42.82,42.89,42.76,42.82,63426.0,33.5358,33.5906,33.4888,33.5358,63426.0
2015-10-27 11:10:00,42.83,42.86,42.79,42.83,26490.0,33.5436,33.5671,33.5123,33.5436,26490.0
2015-10-27 11:20:00,42.83,42.86,42.77,42.77,84108.0,33.5436,33.5671,33.4966,33.4966,84108.0
2015-10-27 11:30:00,42.77,42.82,42.66,42.67,97891.0,33.4966,33.5358,33.4105,33.4183,97891.0
2015-10-27 11:40:00,42.67,42.79,42.65,42.79,38514.0,33.4183,33.5123,33.4026,33.5123,38514.0
2015-10-27 11:50:00,42.79,42.81,42.72,42.76,43842.0,33.5123,33.528,33.4575,33.4888,43842.0
2015-10-27 12:00:00,42.76,42.77,42.66,42.71,37552.0,33.4888,33.4966,33.4105,33.4496,37552.0
2015-10-27 12:10:00,42.71,42.73,42.64,42.66,33471.0,33.4496,33.4653,33.3948,33.4105,33471.0
2015-10-27 12:20:00,42.65,42.72,42.65,42.69,19385.0,33.4026,33.4575,33.4026,33.434,19385.0
2015-10-27 12:30:00,42.69,42.74,42.64,42.69,28080.0,33.434,33.4731,33.3948,33.434,28080.0
2015-10-27 12:40:00,42.68,42.72,42.66,42.69,36376.0,33.4261,33.4575,33.4105,33.434,36376.0
2015-10-27 12:50:00,42.68,42.68,42.43,42.44,51850.0,33.4261,33.4261,33.2303,33.2382,51850.0
2015-10-27 13:00:00,42.43,42.43,42.25,42.34,60789.0,33.2303,33.2303,33.0894,33.1599,60789.0
2015-10-27 13:10:00,42.35,42.37,42.3,42.34,45564.0,33.1677,33.1834,33.1285,33.1599,45564.0
2015-10-27 13:20:00,42.34,42.37,42.31,42.34,33936.0,33.1599,33.1834,33.1364,33.1599,33936.0
2015-10-27 13:30:00,42.34,42.36,42.27,42.34,46538.0,33.1599,33.1755,33.105,33.1599,46538.0
2015-10-27 13:40:00,42.35,42.37,42.24,42.25,76470.0,33.1677,33.1834,33.0815,33.0894,76470.0
2015-10-27 13:50:00,42.24,42.26,42.17,42.21,26566.0,33.0815,33.0972,33.0267,33.058,26566.0
2015-10-27 14:00:00,42.21,42.27,42.2,42.25,37632.0,33.058,33.105,33.0502,33.0894,37632.0
2015-10-27 14:10:00,42.26,42.28,42.13,42.16,100995.0,33.0972,33.1129,32.9954,33.0189,100995.0
2015-10-27 14:20:00,42.15,42.2,42.13,42.2,44470.0,33.0111,33.0502,32.9954,33.0502,44470.0
2015-10-27 14:30:00,42.19,42.25,42.11,42.24,147909.0,33.0424,33.0894,32.9797,33.0815,147909.0
2015-10-27 14:40:00,42.24,42.25,42.13,42.15,67041.0,33.0815,33.0894,32.9954,33.0111,67041.0
2015-10-27 14:50:00,42.14,42.24,42.1,42.2,66493.0,33.0032,33.0815,32.9719,33.0502,66493.0
2015-10-27 15:00:00,42.19,42.26,42.19,42.25,29361.0,33.0424,33.0972,33.0424,33.0894,29361.0
2015-10-27 15:10:00,42.25,42.31,42.25,42.28,47155.0,33.0894,33.1364,33.0894,33.1129,47155.0
2015-10-27 15:20:00,42.27,42.36,42.25,42.34,53527.0,33.105,33.1755,33.0894,33.1599,53527.0
2015-10-27 15:30:00,42.34,42.35,42.23,42.23,65512.0,33.1599,33.1677,33.0737,33.0737,65512.0
2015-10-27 15:40:00,42.22,42.31,42.22,42.31,150097.0,33.0659,33.1364,33.0659,33.1364,150097.0
2015-10-27 15:50:00,42.3,42.4,42.28,42.37,301417.0,33.1285,33.2069,33.1129,33.1834,301417.0
2015-10-28 09:30:00,42.55,42.62,42.45,42.6,79154.0,33.3243,33.3792,33.246,33.3635,79154.0
2015-10-28 09:40:00,42.6,42.75,42.58,42.74,155694.0,33.3635,33.481,33.3478,33.4731,155694.0
2015-10-28 09:50:00,42.75,43.03,42.74,43.02,78226.0,33.481,33.7003,33.4731,33.6924,78226.0
2015-10-28 10:00:00,43.03,43.14,43.02,43.05,211556.0,33.7003,33.7864,33.6924,33.7159,211556.0
2015-10-28 10:10:00,43.05,43.07,43.0,43.05,72011.0,33.7159,33.7316,33.6768,33.7159,72011.0
2015-10-28 10:20:00,43.05,43.1,43.0,43.04,46549.0,33.7159,33.7551,33.6768,33.7081,46549.0
2015-10-28 10:30:00,43.04,43.15,43.02,43.14,55948.0,33.7081,33.7942,33.6924,33.7864,55948.0
2015-10-28 10:40:00,43.16,43.28,43.16,43.22,30134.0,33.8021,33.8961,33.8021,33.8491,30134.0
2015-10-28 10:50:00,43.21,43.31,43.15,43.31,144341.0,33.8412,33.9195,33.7942,33.9195,144341.0
2015-10-28 11:00:00,43.3,43.35,43.22,43.23,40267.0,33.9117,33.9509,33.8491,33.8569,40267.0
2015-10-28 11:10:00,43.23,43.34,43.23,43.29,71542.0,33.8569,33.943,33.8569,33.9039,71542.0
2015-10-28 11:20:00,43.29,43.38,43.24,43.37,84485.0,33.9039,33.9744,33.8647,33.9665,84485.0
2015-10-28 11:30:00,43.37,43.37,43.26,43.26,54408.0,33.9665,33.9665,33.8804,33.8804,54408.0
2015-10-28 11:40:00,43.26,43.3,43.25,43.26,38220.0,33.8804,33.9117,33.8726,33.8804,38220.0
2015-10-28 11:50:00,43.26,43.31,43.22,43.28,49709.0,33.8804,33.9195,33.8491,33.8961,49709.0
2015-10-28 12:00:00,43.28,43.28,43.2,43.22,33279.0,33.8961,33.8961,33.8334,33.8491,33279.0
2015-10-28 12:10:00,43.23,43.35,43.21,43.28,61466.0,33.8569,33.9509,33.8412,33.8961,61466.0
2015-10-28 12:20:00,43.28,43.3,43.24,43.27,30472.0,33.8961,33.9117,33.8647,33.8882,30472.0
2015-10-28 12:30:00,43.27,43.29,43.24,43.26,179213.0,33.8882,33.9039,33.8647,33.8804,179213.0
2015-10-28 12:40:00,43.25,43.27,43.14,43.18,40575.0,33.8726,33.8882,33.7864,33.8177,40575.0
2015-10-28 12:50:00,43.19,43.22,43.16,43.18,57567.0,33.8256,33.8491,33.8021,33.8177,57567.0
2015-10-28 13:00:00,43.16,43.22,43.13,43.2,79489.0,33.8021,33.8491,33.7786,33.8334,79489.0
2015-10-28 13:10:00,43.2,43.24,43.18,43.21,150750.0,33.8334,33.8647,33.8177,33.8412,150750.0
2015-10-28 13:20:00,43.21,43.22,43.16,43.16,56653.0,33.8412,33.8491,33.8021,33.8021,56653.0
2015-10-28 13:30:00,43.15,43.18,43.13,43.16,55025.0,33.7942,33.8177,33.7786,33.8021,55025.0
2015-10-28 13:40:00,43.17,43.25,43.17,43.22,72874.0,33.8099,33.8726,33.8099,33.8491,72874.0
2015-10-28 13:50:00,43.21,43.28,43.18,43.2,112104.0,33.8412,33.8961,33.8177,33.8334,112104.0
2015-10-28 14:00:00,43.21,43.59,43.18,43.58,534059.0,33.8412,34.1388,33.8177,34.131,534059.0
2015-10-28 14:10:00,43.57,43.67,43.22,43.26,637003.0,34.1232,34.2015,33.8491,33.8804,637003.0
2015-10-28 14:20:00,43.25,43.54,43.19,43.54,721721.0,33.8726,34.0997,33.8256,34.0997,721721.0
2015-10-28 14:30:00,43.55,43.59,43.35,43.59,376407.0,34.1075,34.1388,33.9509,34.1388,376407.0
2015-10-28 14:40:00,43.59,43.74,43.55,43.69,587786.0,34.1388,34.2563,34.1075,34.2172,587786.0
2015-10-28 14:50:00,43.68,43.87,43.68,43.83,289503.0,34.2093,34.3581,34.2093,34.3268,289503.0
2015-10-28 15:00:00,43.83,44.0,43.78,43.92,392065.0,34.3268,34.4599,34.2876,34.3973,392065.0
2015-10-28 15:10:00,43.91,43.95,43.83,43.88,307424.0,34.3895,34.4208,34.3268,34.366,307424.0
2015-10-28 15:20:00,43.88,43.96,43.83,43.95,246862.0,34.366,34.4286,34.3268,34.4208,246862.0
2015-10-28 15:30:00,43.95,43.99,43.85,43.94,597207.0,34.4208,34.4521,34.3425,34.4129,597207.0
2015-10-28 15:40:00,43.93,44.05,43.91,44.02,455114.0,34.4051,34.4991,34.3895,34.4756,455114.0
2015-10-28 15:50:00,44.03,44.06,43.96,44.05,530180.0,34.4834,34.5069,34.4286,34.4991,530180.0
2015-10-29 09:30:00,44.1,44.25,43.92,44.22,427866.0,34.5383,34.6557,34.3973,34.6322,427866.0
2015-10-29 09:40:00,44.23,44.47,44.19,44.45,263246.0,34.6401,34.828,34.6087,34.8124,263246.0
2015-10-29 09:50:00,44.44,44.44,44.21,44.21,385405.0,34.8045,34.8045,34.6244,34.6244,385405.0
2015-10-29 10:00:00,44.22,44.23,44.07,44.12,211317.0,34.6322,34.6401,34.5148,34.5539,211317.0
2015-10-29 10:10:00,44.12,44.19,43.86,43.88,101430.0,34.5539,34.6087,34.3503,34.366,101430.0
2015-10-29 10:20:00,43.88,44.03,43.86,43.87,277330.0,34.366,34.4834,34.3503,34.3581,277330.0
2015-10-29 10:30:00,43.89,43.99,43.85,43.87,76559.0,34.3738,34.4521,34.3425,34.3581,76559.0
2015-10-29 10:40:00,43.89,44.0,43.86,43.86,263128.0,34.3738,34.4599,34.3503,34.3503,263128.0
2015-10-29 10:50:00,43.86,44.15,43.85,44.11,212966.0,34.3503,34.5774,34.3425,34.5461,212966.0
2015-10-29 11:00:00,44.1,44.12,43.99,44.12,70207.0,34.5383,34.5539,34.4521,34.5539,70207.0
2015-10-29 11:10:00,44.12,44.38,44.09,44.38,258098.0,34.5539,34.7575,34.5304,34.7575,258098.0
2015-10-29 11:20:00,44.37,44.41,43.99,44.14,509133.0,34.7497,34.781,34.4521,34.5696,509133.0
2015-10-29 11:30:00,44.13,44.47,44.13,44.45,119132.0,34.5618,34.828,34.5618,34.8124,119132.0
2015-10-29 11:40:00,44.44,44.48,44.36,44.36,90545.0,34.8045,34.8359,34.7419,34.7419,90545.0
2015-10-29 11:50:00,44.37,44.41,44.34,44.36,66926.0,34.7497,34.781,34.7262,34.7419,66926.0
2015-10-29 12:00:00,44.36,44.36,44.25,44.35,66267.0,34.7419,34.7419,34.6557,34.7341,66267.0
2015-10-29 12:10:00,44.36,44.43,44.33,44.39,37586.0,34.7419,34.7967,34.7184,34.7654,37586.0
2015-10-29 12:20:00,44.39,44.45,44.34,44.4,110681.0,34.7654,34.8124,34.7262,34.7732,110681.0
2015-10-29 12:30:00,44.41,44.43,44.31,44.33,135125.0,34.781,34.7967,34.7027,34.7184,135125.0
2015-10-29 12:40:00,44.33,44.36,44.26,44.27,46863.0,34.7184,34.7419,34.6636,34.6714,46863.0
2015-10-29 12:50:00,44.27,44.27,44.17,44.19,44588.0,34.6714,34.6714,34.5931,34.6087,44588.0
2015-10-29 13:00:00,44.17,44.27,44.15,44.25,35025.0,34.5931,34.6714,34.5774,34.6557,35025.0
2015-10-29 13:10:00,44.24,44.28,44.2,44.28,29074.0,34.6479,34.6792,34.6166,34.6792,29074.0
2015-10-29 13:20:00,44.27,44.28,44.15,44.16,35594.0,34.6714,34.6792,34.5774,34.5852,35594.0
2015-10-29 13:30:00,44.16,44.18,44.06,44.07,104118.0,34.5852,34.6009,34.5069,34.5148,104118.0
2015-10-29 13:40:00,44.06,44.07,44.02,44.02,120658.0,34.5069,34.5148,34.4756,34.4756,120658.0
2015-10-29 13:50:00,44.02,44.05,44.0,44.03,117291.0,34.4756,34.4991,34.4599,34.4834,117291.0
2015-10-29 14:00:00,44.02,44.17,44.0,44.15,73386.0,34.4756,34.5931,34.4599,34.5774,73386.0
2015-10-29 14:10:00,44.14,44.15,44.07,44.08,27166.0,34.5696,34.5774,34.5148,34.5226,27166.0
2015-10-29 14:20:00,44.09,44.17,44.09,44.15,68800.0,34.5304,34.5931,34.5304,34.5774,68800.0
2015-10-29 14:30:00,44.16,44.17,44.05,44.07,32700.0,34.5852,34.5931,34.4991,34.5148,32700.0
2015-10-29 14:40:00,44.07,44.11,43.96,43.98,81789.0,34.5148,34.5461,34.4286,34.4443,81789.0
2015-10-29 14:50:00,43.98,44.06,43.97,44.01,65444.0,34.4443,34.5069,34.4364,34.4678,65444.0
2015-10-29 15:00:00,44.01,44.04,43.83,43.91,232655.0,34.4678,34.4913,34.3268,34.3895,232655.0
2015-10-29 15:10:00,43.91,43.94,43.82,43.88,255175.0,34.3895,34.4129,34.319,34.366,255175.0
2015-10-29 15:20:00,43.88,43.92,43.83,43.84,397595.0,34.366,34.3973,34.3268,34.3346,397595.0
2015-10-29 15:30:00,43.84,43.86,43.77,43.84,348461.0,34.3346,34.3503,34.2798,34.3346,348461.0
2015-10-29 15:40:00,43.85,43.92,43.85,43.9,533077.0,34.3425,34.3973,34.3425,34.3816,533077.0
2015-10-29 15:50:00,43.9,43.9,43.73,43.8,1366803.0,34.3816,34.3816,34.2485,34.3033,1366803.0
2015-10-30 09:30:00,43.91,43.91,43.36,43.8,317378.0,34.3895,34.3895,33.9587,34.3033,317378.0
2015-10-30 09:40:00,43.8,43.83,43.6,43.62,349693.0,34.3033,34.3268,34.1467,34.1623,349693.0
2015-10-30 09:50:00,43.62,43.67,43.55,43.58,143069.0,34.1623,34.2015,34.1075,34.131,143069.0
2015-10-30 10:00:00,43.59,43.63,43.52,43.6,165357.0,34.1388,34.1702,34.084,34.1467,165357.0
2015-10-30 10:10:00,43.6,43.62,43.46,43.54,219185.0,34.1467,34.1623,34.037,34.0997,219185.0
2015-10-30 10:20:00,43.54,43.66,43.53,43.61,1092246.0,34.0997,34.1937,34.0918,34.1545,1092246.0
2015-10-30 10:30:00,43.62,43.65,43.57,43.65,142369.0,34.1623,34.1858,34.1232,34.1858,142369.0
2015-10-30 10:40:00,43.65,43.73,43.61,43.62,369598.0,34.1858,34.2485,34.1545,34.1623,369598.0
2015-10-30 10:50:00,43.62,43.64,43.58,43.59,177974.0,34.1623,34.178,34.131,34.1388,177974.0
2015-10-30 11:00:00,43.59,43.6,43.52,43.58,147807.0,34.1388,34.1467,34.084,34.131,147807.0
2015-10-30 11:10:00,43.59,43.59,43.46,43.47,126474.0,34.1388,34.1388,34.037,34.0449,126474.0
2015-10-30 11:20:00,43.46,43.47,43.37,43.45,286336.0,34.037,34.0449,33.9665,34.0292,286336.0
2015-10-30 11:30:00,43.45,43.45,43.31,43.32,119498.0,34.0292,34.0292,33.9195,33.9274,119498.0
2015-10-30 11:40:00,43.32,43.37,43.32,43.36,82425.0,33.9274,33.9665,33.9274,33.9587,82425.0
2015-10-30 11:50:00,43.37,43.41,43.3,43.3,104942.0,33.9665,33.9979,33.9117,33.9117,104942.0
2015-10-30 12:00:00,43.3,43.32,43.23,43.25,110865.0,33.9117,33.9274,33.8569,33.8726,110865.0
2015-10-30 12:10:00,43.26,43.3,43.25,43.27,383748.0,33.8804,33.9117,33.8726,33.8882,383748.0
2015-10-30 12:20:00,43.28,43.29,43.2,43.22,208086.0,33.8961,33.9039,33.8334,33.8491,208086.0
2015-10-30 12:30:00,43.22,43.32,43.22,43.25,176043.0,33.8491,33.9274,33.8491,33.8726,176043.0
2015-10-30 12:40:00,43.25,43.27,43.23,43.26,103200.0,33.8726,33.8882,33.8569,33.8804,103200.0
2015-10-30 12:50:00,43.25,43.34,43.23,43.29,292900.0,33.8726,33.943,33.8569,33.9039,292900.0
2015-10-30 13:00:00,43.29,43.32,43.27,43.29,52408.0,33.9039,33.9274,33.8882,33.9039,52408.0
2015-10-30 13:10:00,43.28,43.29,43.21,43.21,64334.0,33.8961,33.9039,33.8412,33.8412,64334.0
2015-10-30 13:20:00,43.22,43.25,43.19,43.2,49546.0,33.8491,33.8726,33.8256,33.8334,49546.0
2015-10-30 13:30:00,43.19,43.21,43.14,43.21,144490.0,33.8256,33.8412,33.7864,33.8412,144490.0
2015-10-30 13:40:00,43.2,43.26,43.2,43.26,188947.0,33.8334,33.8804,33.8334,33.8804,188947.0
2015-10-30 13:50:00,43.25,43.26,43.16,43.16,111919.0,33.8726,33.8804,33.8021,33.8021,111919.0
2015-10-30 14:00:00,43.16,43.17,43.07,43.08,88038.0,33.8021,33.8099,33.7316,33.7394,88038.0
2015-10-30 14:10:00,43.08,43.12,42.99,42.99,174544.0,33.7394,33.7707,33.6689,33.6689,174544.0
2015-10-30 14:20:00,42.98,42.99,42.8,42.8,282510.0,33.6611,33.6689,33.5201,33.5201,282510.0
2015-10-30 14:30:00,42.8,42.83,42.77,42.78,118924.0,33.5201,33.5436,33.4966,33.5045,118924.0
2015-10-30 14:40:00,42.78,42.79,42.72,42.73,167056.0,33.5045,33.5123,33.4575,33.4653,167056.0
2015-10-30 14:50:00,42.73,42.78,42.61,42.62,135077.0,33.4653,33.5045,33.3713,33.3792,135077.0
2015-10-30 15:00:00,42.62,42.7,42.58,42.69,95578.0,33.3792,33.4418,33.3478,33.434,95578.0
2015-10-30 15:10:00,42.68,42.75,42.64,42.73,131983.0,33.4261,33.481,33.3948,33.4653,131983.0
2015-10-30 15:20:00,42.73,42.77,42.63,42.64,437838.0,33.4653,33.4966,33.387,33.3948,437838.0
2015-10-30 15:30:00,42.64,42.71,42.63,42.7,199716.0,33.3948,33.4496,33.387,33.4418,199716.0
2015-10-30 15:40:00,42.69,42.79,42.68,42.79,305765.0,33.434,33.5123,33.4261,33.5123,305765.0
2015-10-30 15:50:00,42.79,42.89,42.78,42.83,603690.0,33.5123,33.5906,33.5045,33.5436,603690.0
2015-11-02 09:30:00,43.24,43.3,42.92,43.25,159419.0,33.8647,33.9117,33.6141,33.8726,159419.0
2015-11-02 09:40:00,43.24,43.29,43.07,43.13,116330.0,33.8647,33.9039,33.7316,33.7786,116330.0
2015-11-02 09:50:00,43.13,43.16,43.06,43.07,102611.0,33.7786,33.8021,33.7238,33.7316,102611.0
2015-11-02 10:00:00,43.08,43.25,43.04,43.19,181960.0,33.7394,33.8726,33.7081,33.8256,181960.0
2015-11-02 10:10:00,43.19,43.2,43.11,43.15,55116.0,33.8256,33.8334,33.7629,33.7942,55116.0
2015-11-02 10:20:00,43.15,43.23,43.09,43.18,112374.0,33.7942,33.8569,33.7472,33.8177,112374.0
2015-11-02 10:30:00,43.18,43.19,43.1,43.11,54417.0,33.8177,33.8256,33.7551,33.7629,54417.0
2015-11-02 10:40:00,43.1,43.2,43.09,43.17,171310.0,33.7551,33.8334,33.7472,33.8099,171310.0
2015-11-02 10:50:00,43.18,43.19,43.09,43.14,34637.0,33.8177,33.8256,33.7472,33.7864,34637.0
2015-11-02 11:00:00,43.15,43.2,43.08,43.18,38576.0,33.7942,33.8334,33.7394,33.8177,38576.0
2015-11-02 11:10:00,43.18,43.22,43.13,43.14,44927.0,33.8177,33.8491,33.7786,33.7864,44927.0
2015-11-02 11:20:00,43.13,43.22,43.12,43.22,41046.0,33.7786,33.8491,33.7707,33.8491,41046.0
2015-11-02 11:30:00,43.22,43.24,43.12,43.15,40775.0,33.8491,33.8647,33.7707,33.7942,40775.0
2015-11-02 11:40:00,43.14,43.17,43.05,43.06,41909.0,33.7864,33.8099,33.7159,33.7238,41909.0
2015-11-02 11:50:00,43.05,43.09,43.04,43.09,43384.0,33.7159,33.7472,33.7081,33.7472,43384.0
2015-11-02 12:00:00,43.08,43.14,43.06,43.11,51030.0,33.7394,33.7864,33.7238,33.7629,51030.0
2015-11-02 12:10:00,43.11,43.24,43.11,43.22,24789.0,33.7629,33.8647,33.7629,33.8491,24789.0
2015-11-02 12:20:00,43.21,43.25,43.21,43.25,37029.0,33.8412,33.8726,33.8412,33.8726,37029.0
2015-11-02 12:30:00,43.25,43.26,43.2,43.26,43920.0,33.8726,33.8804,33.8334,33.8804,43920.0
2015-11-02 12:40:00,43.25,43.27,43.22,43.25,43347.0,33.8726,33.8882,33.8491,33.8726,43347.0
2015-11-02 12:50:00,43.25,43.33,43.24,43.33,23219.0,33.8726,33.9352,33.8647,33.9352,23219.0
2015-11-02 13:00:00,43.33,43.35,43.3,43.3,29372.0,33.9352,33.9509,33.9117,33.9117,29372.0
2015-11-02 13:10:00,43.3,43.3,43.25,43.26,29647.0,33.9117,33.9117,33.8726,33.8804,29647.0
2015-11-02 13:20:00,43.26,43.33,43.26,43.29,46219.0,33.8804,33.9352,33.8804,33.9039,46219.0
2015-11-02 13:30:00,43.3,43.31,43.26,43.29,63523.0,33.9117,33.9195,33.8804,33.9039,63523.0
2015-11-02 13:40:00,43.28,43.32,43.24,43.3,52440.0,33.8961,33.9274,33.8647,33.9117,52440.0
2015-11-02 13:50:00,43.3,43.41,43.3,43.41,23318.0,33.9117,33.9979,33.9117,33.9979,23318.0
2015-11-02 14:00:00,43.4,43.53,43.4,43.49,117820.0,33.99,34.0918,33.99,34.0605,117820.0
2015-11-02 14:10:00,43.49,43.53,43.46,43.48,101271.0,34.0605,34.0918,34.037,34.0527,101271.0
2015-11-02 14:20:00,43.49,43.55,43.49,43.54,58384.0,34.0605,34.1075,34.0605,34.0997,58384.0
2015-11-02 14:30:00,43.54,43.64,43.53,43.64,80900.0,34.0997,34.178,34.0918,34.178,80900.0
2015-11-02 14:40:00,43.63,43.71,43.62,43.69,116809.0,34.1702,34.2328,34.1623,34.2172,116809.0
2015-11-02 14:50:00,43.7,43.73,43.69,43.72,87027.0,34.225,34.2485,34.2172,34.2406,87027.0
2015-11-02 15:00:00,43.71,43.76,43.7,43.7,134468.0,34.2328,34.272,34.225,34.225,134468.0
2015-11-02 15:10:00,43.7,43.73,43.66,43.72,47052.0,34.225,34.2485,34.1937,34.2406,47052.0
2015-11-02 15:20:00,43.73,43.78,43.7,43.77,73277.0,34.2485,34.2876,34.225,34.2798,73277.0
2015-11-02 15:30:00,43.77,43.79,43.68,43.7,72991.0,34.2798,34.2955,34.2093,34.225,72991.0
2015-11-02 15:40:00,43.7,43.72,43.58,43.58,306096.0,34.225,34.2406,34.131,34.131,306096.0
2015-11-02 15:50:00,43.59,43.67,43.59,43.64,389658.0,34.1388,34.2015,34.1388,34.178,389658.0
2015-11-03 09:30:00,43.66,43.72,43.44,43.66,86540.0,34.1937,34.2406,34.0214,34.1937,86540.0
2015-11-03 09:40:00,43.66,43.73,43.59,43.67,220734.0,34.1937,34.2485,34.1388,34.2015,220734.0
2015-11-03 09:50:00,43.66,43.7,43.53,43.57,179001.0,34.1937,34.225,34.0918,34.1232,179001.0
2015-11-03 10:00:00,43.58,43.63,43.54,43.56,238417.0,34.131,34.1702,34.0997,34.1153,238417.0
2015-11-03 10:10:00,43.56,43.6,43.5,43.59,38971.0,34.1153,34.1467,34.0683,34.1388,38971.0
2015-11-03 10:20:00,43.58,43.58,43.5,43.5,55492.0,34.131,34.131,34.0683,34.0683,55492.0
2015-11-03 10:30:00,43.49,43.6,43.48,43.52,67273.0,34.0605,34.1467,34.0527,34.084,67273.0
2015-11-03 10:40:00,43.52,43.55,43.46,43.47,48914.0,34.084,34.1075,34.037,34.0449,48914.0
2015-11-03 10:50:00,43.47,43.5,43.38,43.39,86451.0,34.0449,34.0683,33.9744,33.9822,86451.0
2015-11-03 11:00:00,43.39,43.5,43.36,43.48,38459.0,33.9822,34.0683,33.9587,34.0527,38459.0
2015-11-03 11:10:00,43.48,43.51,43.45,43.48,34082.0,34.0527,34.0762,34.0292,34.0527,34082.0
2015-11-03 11:20:00,43.45,43.5,43.41,43.5,72800.0,34.0292,34.0683,33.9979,34.0683,72800.0
2015-11-03 11:30:00,43.49,43.71,43.48,43.71,69311.0,34.0605,34.2328,34.0527,34.2328,69311.0
2015-11-03 11:40:00,43.71,43.76,43.66,43.75,41017.0,34.2328,34.272,34.1937,34.2641,41017.0
2015-11-03 11:50:00,43.75,43.84,43.74,43.79,56253.0,34.2641,34.3346,34.2563,34.2955,56253.0
2015-11-03 12:00:00,43.79,43.79,43.68,43.71,38771.0,34.2955,34.2955,34.2093,34.2328,38771.0
2015-11-03 12:10:00,43.72,43.73,43.62,43.63,38940.0,34.2406,34.2485,34.1623,34.1702,38940.0
2015-11-03 12:20:00,43.62,43.71,43.61,43.69,30937.0,34.1623,34.2328,34.1545,34.2172,30937.0
2015-11-03 12:30:00,43.69,43.75,43.65,43.73,42935.0,34.2172,34.2641,34.1858,34.2485,42935.0
2015-11-03 12:40:00,43.75,43.75,43.68,43.75,44335.0,34.2641,34.2641,34.2093,34.2641,44335.0
2015-11-03 12:50:00,43.76,43.82,43.76,43.76,89886.0,34.272,34.319,34.272,34.272,89886.0
2015-11-03 13:00:00,43.75,43.8,43.72,43.73,144886.0,34.2641,34.3033,34.2406,34.2485,144886.0
2015-11-03 13:10:00,43.73,43.76,43.67,43.76,77782.0,34.2485,34.272,34.2015,34.272,77782.0
2015-11-03 13:20:00,43.75,43.79,43.7,43.71,108869.0,34.2641,34.2955,34.225,34.2328,108869.0
2015-11-03 13:30:00,43.7,43.8,43.64,43.8,141979.0,34.225,34.3033,34.178,34.3033,141979.0
2015-11-03 13:40:00,43.79,43.84,43.78,43.83,39441.0,34.2955,34.3346,34.2876,34.3268,39441.0
2015-11-03 13:50:00,43.82,43.84,43.77,43.79,30444.0,34.319,34.3346,34.2798,34.2955,30444.0
2015-11-03 14:00:00,43.79,43.85,43.77,43.84,54126.0,34.2955,34.3425,34.2798,34.3346,54126.0
2015-11-03 14:10:00,43.83,43.88,43.8,43.81,54459.0,34.3268,34.366,34.3033,34.3111,54459.0
2015-11-03 14:20:00,43.82,43.91,43.8,43.91,33015.0,34.319,34.3895,34.3033,34.3895,33015.0
2015-11-03 14:30:00,43.9,43.97,43.81,43.82,109150.0,34.3816,34.4364,34.3111,34.319,109150.0
2015-11-03 14:40:00,43.81,43.84,43.73,43.8,48424.0,34.3111,34.3346,34.2485,34.3033,48424.0
2015-11-03 14:50:00,43.8,43.84,43.76,43.8,22053.0,34.3033,34.3346,34.272,34.3033,22053.0
2015-11-03 15:00:00,43.82,43.82,43.74,43.77,40221.0,34.319,34.319,34.2563,34.2798,40221.0
2015-11-03 15:10:00,43.78,43.85,43.78,43.84,72146.0,34.2876,34.3425,34.2876,34.3346,72146.0
2015-11-03 15:20:00,43.85,43.85,43.78,43.81,46983.0,34.3425,34.3425,34.2876,34.3111,46983.0
2015-11-03 15:30:00,43.81,43.83,43.78,43.82,236581.0,34.3111,34.3268,34.2876,34.319,236581.0
2015-11-03 15:40:00,43.83,43.83,43.77,43.8,151975.0,34.3268,34.3268,34.2798,34.3033,151975.0
2015-11-03 15:50:00,43.8,43.8,43.74,43.75,255137.0,34.3033,34.3033,34.2563,34.2641,255137.0
2015-11-04 09:30:00,44.06,44.06,43.72,43.88,149206.0,34.5069,34.5069,34.2406,34.366,149206.0
2015-11-04 09:40:00,43.87,43.87,43.72,43.74,101460.0,34.3581,34.3581,34.2406,34.2563,101460.0
2015-11-04 09:50:00,43.73,43.78,43.64,43.78,56352.0,34.2485,34.2876,34.178,34.2876,56352.0
2015-11-04 10:00:00,43.76,43.89,43.67,43.86,298775.0,34.272,34.3738,34.2015,34.3503,298775.0
2015-11-04 10:10:00,43.87,43.88,43.76,43.86,124038.0,34.3581,34.366,34.272,34.3503,124038.0
2015-11-04 10:20:00,43.86,43.88,43.77,43.77,94509.0,34.3503,34.366,34.2798,34.2798,94509.0
2015-11-04 10:30:00,43.77,43.92,43.73,43.81,65751.0,34.2798,34.3973,34.2485,34.3111,65751.0
2015-11-04 10:40:00,43.81,44.0,43.79,43.99,360206.0,34.3111,34.4599,34.2955,34.4521,360206.0
2015-11-04 10:50:00,43.99,44.0,43.9,43.93,112566.0,34.4521,34.4599,34.3816,34.4051,112566.0
2015-11-04 11:00:00,43.93,43.93,43.8,43.82,119274.0,34.4051,34.4051,34.3033,34.319,119274.0
2015-11-04 11:10:00,43.82,43.86,43.76,43.81,74323.0,34.319,34.3503,34.272,34.3111,74323.0
2015-11-04 11:20:00,43.81,43.87,43.76,43.77,125126.0,34.3111,34.3581,34.272,34.2798,125126.0
2015-11-04 11:30:00,43.77,43.78,43.7,43.76,50425.0,34.2798,34.2876,34.225,34.272,50425.0
2015-11-04 11:40:00,43.76,43.84,43.7,43.83,73995.0,34.272,34.3346,34.225,34.3268,73995.0
2015-11-04 11:50:00,43.82,43.86,43.79,43.84,208233.0,34.319,34.3503,34.2955,34.3346,208233.0
2015-11-04 12:00:00,43.83,43.97,43.81,43.96,348656.0,34.3268,34.4364,34.3111,34.4286,348656.0
2015-11-04 12:10:00,43.96,43.97,43.89,43.92,90824.0,34.4286,34.4364,34.3738,34.3973,90824.0
2015-11-04 12:20:00,43.91,43.93,43.88,43.89,29069.0,34.3895,34.4051,34.366,34.3738,29069.0
2015-11-04 12:30:00,43.89,43.91,43.85,43.9,24248.0,34.3738,34.3895,34.3425,34.3816,24248.0
2015-11-04 12:40:00,43.91,43.97,43.88,43.94,90662.0,34.3895,34.4364,34.366,34.4129,90662.0
2015-11-04 12:50:00,43.93,43.97,43.91,43.97,22467.0,34.4051,34.4364,34.3895,34.4364,22467.0
2015-11-04 13:00:00,43.97,43.98,43.86,43.86,58432.0,34.4364,34.4443,34.3503,34.3503,58432.0
2015-11-04 13:10:00,43.85,43.89,43.83,43.84,49711.0,34.3425,34.3738,34.3268,34.3346,49711.0
2015-11-04 13:20:00,43.84,43.94,43.81,43.93,43003.0,34.3346,34.4129,34.3111,34.4051,43003.0
2015-11-04 13:30:00,43.94,43.94,43.9,43.91,13735.0,34.4129,34.4129,34.3816,34.3895,13735.0
2015-11-04 13:40:00,43.9,43.91,43.82,43.86,42849.0,34.3816,34.3895,34.319,34.3503,42849.0
2015-11-04 13:50:00,43.86,43.91,43.85,43.91,28223.0,34.3503,34.3895,34.3425,34.3895,28223.0
2015-11-04 14:00:00,43.91,43.95,43.88,43.91,23976.0,34.3895,34.4208,34.366,34.3895,23976.0
2015-11-04 14:10:00,43.92,43.97,43.92,43.93,46448.0,34.3973,34.4364,34.3973,34.4051,46448.0
2015-11-04 14:20:00,43.94,43.94,43.87,43.9,35189.0,34.4129,34.4129,34.3581,34.3816,35189.0
2015-11-04 14:30:00,43.9,44.0,43.9,43.96,45641.0,34.3816,34.4599,34.3816,34.4286,45641.0
2015-11-04 14:40:00,43.97,43.99,43.94,43.96,23063.0,34.4364,34.4521,34.4129,34.4286,23063.0
2015-11-04 14:50:00,43.95,43.97,43.94,43.95,15184.0,34.4208,34.4364,34.4129,34.4208,15184.0
2015-11-04 15:00:00,43.95,43.96,43.86,43.87,89464.0,34.4208,34.4286,34.3503,34.3581,89464.0
2015-11-04 15:10:00,43.87,43.88,43.84,43.86,59685.0,34.3581,34.366,34.3346,34.3503,59685.0
2015-11-04 15:20:00,43.85,43.88,43.82,43.82,155337.0,34.3425,34.366,34.319,34.319,155337.0
2015-11-04 15:30:00,43.82,43.83,43.76,43.79,123269.0,34.319,34.3268,34.272,34.2955,123269.0
2015-11-04 15:40:00,43.79,43.81,43.73,43.79,137455.0,34.2955,34.3111,34.2485,34.2955,137455.0
2015-11-04 15:50:00,43.79,43.86,43.77,43.86,176754.0,34.2955,34.3503,34.2798,34.3503,176754.0
2015-11-05 09:30:00,43.88,44.07,43.81,43.99,170118.0,34.366,34.5148,34.3111,34.4521,170118.0
2015-11-05 09:40:00,43.98,44.15,43.97,44.13,104355.0,34.4443,34.5774,34.4364,34.5618,104355.0
2015-11-05 09:50:00,44.12,44.17,44.11,44.16,138481.0,34.5539,34.5931,34.5461,34.5852,138481.0
2015-11-05 10:00:00,44.16,44.24,44.13,44.22,326588.0,34.5852,34.6479,34.5618,34.6322,326588.0
2015-11-05 10:10:00,44.22,44.35,44.15,44.18,211933.0,34.6322,34.7341,34.5774,34.6009,211933.0
2015-11-05 10:20:00,44.18,44.2,44.09,44.12,160586.0,34.6009,34.6166,34.5304,34.5539,160586.0
2015-11-05 10:30:00,44.11,44.18,44.05,44.13,120121.0,34.5461,34.6009,34.4991,34.5618,120121.0
2015-11-05 10:40:00,44.12,44.14,44.04,44.05,71966.0,34.5539,34.5696,34.4913,34.4991,71966.0
2015-11-05 10:50:00,44.06,44.15,44.04,44.14,137111.0,34.5069,34.5774,34.4913,34.5696,137111.0
2015-11-05 11:00:00,44.14,44.18,44.11,44.15,179423.0,34.5696,34.6009,34.5461,34.5774,179423.0
2015-11-05 11:10:00,44.14,44.2,44.13,44.17,93684.0,34.5696,34.6166,34.5618,34.5931,93684.0
2015-11-05 11:20:00,44.17,44.24,44.17,44.22,66937.0,34.5931,34.6479,34.5931,34.6322,66937.0
2015-11-05 11:30:00,44.22,44.27,44.19,44.22,124192.0,34.6322,34.6714,34.6087,34.6322,124192.0
2015-11-05 11:40:00,44.22,44.34,44.21,44.3,185335.0,34.6322,34.7262,34.6244,34.6949,185335.0
2015-11-05 11:50:00,44.3,44.37,44.29,44.33,86964.0,34.6949,34.7497,34.6871,34.7184,86964.0
2015-11-05 12:00:00,44.34,44.34,44.29,44.32,102938.0,34.7262,34.7262,34.6871,34.7106,102938.0
2015-11-05 12:10:00,44.32,44.32,44.25,44.29,182782.0,34.7106,34.7106,34.6557,34.6871,182782.0
2015-11-05 12:20:00,44.29,44.37,44.28,44.36,221244.0,34.6871,34.7497,34.6792,34.7419,221244.0
2015-11-05 12:30:00,44.36,44.41,44.33,44.41,83998.0,34.7419,34.781,34.7184,34.781,83998.0
2015-11-05 12:40:00,44.41,44.49,44.41,44.43,62159.0,34.781,34.8437,34.781,34.7967,62159.0
2015-11-05 12:50:00,44.44,44.45,44.4,44.41,263742.0,34.8045,34.8124,34.7732,34.781,263742.0
2015-11-05 13:00:00,44.41,44.42,44.37,44.41,98785.0,34.781,34.7889,34.7497,34.781,98785.0
2015-11-05 13:10:00,44.4,44.47,44.4,44.45,47865.0,34.7732,34.828,34.7732,34.8124,47865.0
2015-11-05 13:20:00,44.45,44.47,44.39,44.45,98912.0,34.8124,34.828,34.7654,34.8124,98912.0
2015-11-05 13:30:00,44.46,44.63,44.45,44.62,138196.0,34.8202,34.9533,34.8124,34.9455,138196.0
2015-11-05 13:40:00,44.62,44.73,44.59,44.7,249032.0,34.9455,35.0317,34.922,35.0082,249032.0
2015-11-05 13:50:00,44.7,44.76,44.67,44.73,132817.0,35.0082,35.0552,34.9847,35.0317,132817.0
2015-11-05 14:00:00,44.72,44.79,44.71,44.71,227611.0,35.0238,35.0787,35.016,35.016,227611.0
2015-11-05 14:10:00,44.71,44.73,44.63,44.64,115968.0,35.016,35.0317,34.9533,34.9612,115968.0
2015-11-05 14:20:00,44.63,44.64,44.55,44.57,85126.0,34.9533,34.9612,34.8907,34.9064,85126.0
2015-11-05 14:30:00,44.57,44.58,44.53,44.56,62988.0,34.9064,34.9142,34.875,34.8985,62988.0
2015-11-05 14:40:00,44.56,44.62,44.52,44.55,138901.0,34.8985,34.9455,34.8672,34.8907,138901.0
2015-11-05 14:50:00,44.55,44.61,44.53,44.61,295712.0,34.8907,34.9377,34.875,34.9377,295712.0
2015-11-05 15:00:00,44.61,44.66,44.55,44.66,249912.0,34.9377,34.9768,34.8907,34.9768,249912.0
2015-11-05 15:10:00,44.65,44.74,44.62,44.72,222525.0,34.969,35.0395,34.9455,35.0238,222525.0
2015-11-05 15:20:00,44.73,44.79,44.72,44.77,525519.0,35.0317,35.0787,35.0238,35.063,525519.0
2015-11-05 15:30:00,44.78,44.79,44.68,44.71,225439.0,35.0708,35.0787,34.9925,35.016,225439.0
2015-11-05 15:40:00,44.71,44.72,44.62,44.63,148518.0,35.016,35.0238,34.9455,34.9533,148518.0
2015-11-05 15:50:00,44.63,44.66,44.6,44.6,325733.0,34.9533,34.9768,34.9298,34.9298,325733.0
2015-11-06 09:30:00,45.89,46.33,45.7,46.2,1700366.0,35.9402,36.2848,35.7913,36.1829,1700366.0
2015-11-06 09:40:00,46.2,46.23,46.11,46.15,669772.0,36.1829,36.2064,36.1125,36.1438,669772.0
2015-11-06 09:50:00,46.15,46.16,45.76,45.76,357024.0,36.1438,36.1516,35.8383,35.8383,357024.0
2015-11-06 10:00:00,45.76,45.77,45.5,45.65,237974.0,35.8383,35.8462,35.6347,35.7522,237974.0
2015-11-06 10:10:00,45.64,45.8,45.61,45.71,228741.0,35.7444,35.8697,35.7209,35.7992,228741.0
2015-11-06 10:20:00,45.72,45.73,45.54,45.6,184849.0,35.807,35.8148,35.666,35.713,184849.0
2015-11-06 10:30:00,45.6,45.76,45.57,45.68,215210.0,35.713,35.8383,35.6895,35.7757,215210.0
2015-11-06 10:40:00,45.67,45.81,45.66,45.67,363552.0,35.7679,35.8775,35.76,35.7679,363552.0
2015-11-06 10:50:00,45.67,45.67,45.58,45.6,156893.0,35.7679,35.7679,35.6974,35.713,156893.0
2015-11-06 11:00:00,45.61,45.63,45.51,45.59,92013.0,35.7209,35.7365,35.6425,35.7052,92013.0
2015-11-06 11:10:00,45.59,45.67,45.57,45.6,109358.0,35.7052,35.7679,35.6895,35.713,109358.0
2015-11-06 11:20:00,45.6,45.66,45.4,45.44,170144.0,35.713,35.76,35.5564,35.5877,170144.0
2015-11-06 11:30:00,45.44,45.59,45.43,45.54,125002.0,35.5877,35.7052,35.5799,35.666,125002.0
2015-11-06 11:40:00,45.54,45.74,45.53,45.7,113797.0,35.666,35.8227,35.6582,35.7913,113797.0
2015-11-06 11:50:00,45.71,45.75,45.68,45.69,102550.0,35.7992,35.8305,35.7757,35.7835,102550.0
2015-11-06 12:00:00,45.7,45.79,45.7,45.78,104824.0,35.7913,35.8618,35.7913,35.854,104824.0
2015-11-06 12:10:00,45.78,45.82,45.74,45.8,177141.0,35.854,35.8853,35.8227,35.8697,177141.0
2015-11-06 12:20:00,45.8,45.82,45.71,45.82,230409.0,35.8697,35.8853,35.7992,35.8853,230409.0
2015-11-06 12:30:00,45.81,45.82,45.76,45.81,158012.0,35.8775,35.8853,35.8383,35.8775,158012.0
2015-11-06 12:40:00,45.8,45.93,45.78,45.81,155465.0,35.8697,35.9715,35.854,35.8775,155465.0
2015-11-06 12:50:00,45.8,45.9,45.77,45.87,82611.0,35.8697,35.948,35.8462,35.9245,82611.0
2015-11-06 13:00:00,45.87,45.9,45.82,45.89,115683.0,35.9245,35.948,35.8853,35.9402,115683.0
2015-11-06 13:10:00,45.89,45.93,45.88,45.9,130930.0,35.9402,35.9715,35.9323,35.948,130930.0
2015-11-06 13:20:00,45.9,45.98,45.88,45.89,177235.0,35.948,36.0106,35.9323,35.9402,177235.0
2015-11-06 13:30:00,45.89,45.96,45.88,45.94,119457.0,35.9402,35.995,35.9323,35.9793,119457.0
2015-11-06 13:40:00,45.94,45.98,45.91,45.98,162433.0,35.9793,36.0106,35.9558,36.0106,162433.0
2015-11-06 13:50:00,45.98,46.05,45.95,45.95,125373.0,36.0106,36.0655,35.9871,35.9871,125373.0
2015-11-06 14:00:00,45.96,46.01,45.94,45.99,157973.0,35.995,36.0341,35.9793,36.0185,157973.0
2015-11-06 14:10:00,45.99,46.02,45.9,45.92,118776.0,36.0185,36.042,35.948,35.9636,118776.0
2015-11-06 14:20:00,45.92,46.0,45.9,45.96,144327.0,35.9636,36.0263,35.948,35.995,144327.0
2015-11-06 14:30:00,45.95,45.97,45.86,45.87,72480.0,35.9871,36.0028,35.9167,35.9245,72480.0
2015-11-06 14:40:00,45.86,45.93,45.85,45.89,111687.0,35.9167,35.9715,35.9088,35.9402,111687.0
2015-11-06 14:50:00,45.89,45.94,45.86,45.92,82957.0,35.9402,35.9793,35.9167,35.9636,82957.0
2015-11-06 15:00:00,45.92,46.0,45.91,46.0,120274.0,35.9636,36.0263,35.9558,36.0263,120274.0
2015-11-06 15:10:00,45.99,46.02,45.95,46.01,282028.0,36.0185,36.042,35.9871,36.0341,282028.0
2015-11-06 15:20:00,46.02,46.03,45.96,45.96,164017.0,36.042,36.0498,35.995,35.995,164017.0
2015-11-06 15:30:00,45.96,45.96,45.88,45.92,203919.0,35.995,35.995,35.9323,35.9636,203919.0
2015-11-06 15:40:00,45.91,45.93,45.9,45.93,295151.0,35.9558,35.9715,35.948,35.9715,295151.0
2015-11-06 15:50:00,45.92,45.97,45.91,45.95,482591.0,35.9636,36.0028,35.9558,35.9871,482591.0
2015-11-09 09:30:00,46.16,46.25,46.1,46.16,336897.0,36.1516,36.2221,36.1046,36.1516,336897.0
2015-11-09 09:40:00,46.17,46.21,45.95,45.96,185434.0,36.1594,36.1908,35.9871,35.995,185434.0
2015-11-09 09:50:00,45.95,46.12,45.9,46.02,228533.0,35.9871,36.1203,35.948,36.042,228533.0
2015-11-09 10:00:00,46.02,46.12,45.99,46.04,245800.0,36.042,36.1203,36.0185,36.0576,245800.0
2015-11-09 10:10:00,46.04,46.05,45.94,45.98,147997.0,36.0576,36.0655,35.9793,36.0106,147997.0
2015-11-09 10:20:00,45.98,45.99,45.81,45.83,112448.0,36.0106,36.0185,35.8775,35.8932,112448.0
2015-11-09 10:30:00,45.83,45.98,45.77,45.94,159909.0,35.8932,36.0106,35.8462,35.9793,159909.0
2015-11-09 10:40:00,45.93,45.93,45.8,45.87,111494.0,35.9715,35.9715,35.8697,35.9245,111494.0
2015-11-09 10:50:00,45.87,45.98,45.81,45.97,168673.0,35.9245,36.0106,35.8775,36.0028,168673.0
2015-11-09 11:00:00,45.96,46.0,45.89,45.92,152463.0,35.995,36.0263,35.9402,35.9636,152463.0
2015-11-09 11:10:00,45.93,46.08,45.92,46.07,160988.0,35.9715,36.089,35.9636,36.0811,160988.0
2015-11-09 11:20:00,46.07,46.1,45.9,45.93,171128.0,36.0811,36.1046,35.948,35.9715,171128.0
2015-11-09 11:30:00,45.94,45.98,45.88,45.91,225645.0,35.9793,36.0106,35.9323,35.9558,225645.0
2015-11-09 11:40:00,45.91,45.92,45.77,45.84,98348.0,35.9558,35.9636,35.8462,35.901,98348.0
2015-11-09 11:50:00,45.85,45.85,45.74,45.74,110244.0,35.9088,35.9088,35.8227,35.8227,110244.0
2015-11-09 12:00:00,45.75,45.79,45.67,45.79,150750.0,35.8305,35.8618,35.7679,35.8618,150750.0
2015-11-09 12:10:00,45.79,45.79,45.63,45.67,67051.0,35.8618,35.8618,35.7365,35.7679,67051.0
2015-11-09 12:20:00,45.67,45.74,45.6,45.7,107618.0,35.7679,35.8227,35.713,35.7913,107618.0
2015-11-09 12:30:00,45.69,45.7,45.6,45.63,53356.0,35.7835,35.7913,35.713,35.7365,53356.0
2015-11-09 12:40:00,45.63,45.8,45.63,45.76,77083.0,35.7365,35.8697,35.7365,35.8383,77083.0
2015-11-09 12:50:00,45.76,45.79,45.7,45.75,83896.0,35.8383,35.8618,35.7913,35.8305,83896.0
2015-11-09 13:00:00,45.76,45.8,45.68,45.7,204396.0,35.8383,35.8697,35.7757,35.7913,204396.0
2015-11-09 13:10:00,45.7,45.7,45.61,45.62,100792.0,35.7913,35.7913,35.7209,35.7287,100792.0
2015-11-09 13:20:00,45.62,45.69,45.61,45.66,43469.0,35.7287,35.7835,35.7209,35.76,43469.0
2015-11-09 13:30:00,45.66,45.67,45.57,45.61,56186.0,35.76,35.7679,35.6895,35.7209,56186.0
2015-11-09 13:40:00,45.61,45.61,45.49,45.5,56928.0,35.7209,35.7209,35.6269,35.6347,56928.0
2015-11-09 13:50:00,45.49,45.51,45.43,45.47,60986.0,35.6269,35.6425,35.5799,35.6112,60986.0
2015-11-09 14:00:00,45.47,45.62,45.42,45.61,98057.0,35.6112,35.7287,35.5721,35.7209,98057.0
2015-11-09 14:10:00,45.6,45.63,45.49,45.55,60663.0,35.713,35.7365,35.6269,35.6739,60663.0
2015-11-09 14:20:00,45.55,45.57,45.46,45.48,40706.0,35.6739,35.6895,35.6034,35.619,40706.0
2015-11-09 14:30:00,45.48,45.56,45.43,45.44,53615.0,35.619,35.6817,35.5799,35.5877,53615.0
2015-11-09 14:40:00,45.43,45.46,45.37,45.39,63146.0,35.5799,35.6034,35.5329,35.5486,63146.0
2015-11-09 14:50:00,45.4,45.48,45.4,45.42,80256.0,35.5564,35.619,35.5564,35.5721,80256.0
2015-11-09 15:00:00,45.41,45.44,45.33,45.41,106598.0,35.5642,35.5877,35.5016,35.5642,106598.0
2015-11-09 15:10:00,45.41,45.52,45.4,45.52,217471.0,35.5642,35.6504,35.5564,35.6504,217471.0
2015-11-09 15:20:00,45.52,45.58,45.47,45.58,105309.0,35.6504,35.6974,35.6112,35.6974,105309.0
2015-11-09 15:30:00,45.58,45.72,45.58,45.72,134134.0,35.6974,35.807,35.6974,35.807,134134.0
2015-11-09 15:40:00,45.73,45.82,45.71,45.8,181690.0,35.8148,35.8853,35.7992,35.8697,181690.0
2015-11-09 15:50:00,45.79,45.8,45.64,45.66,251534.0,35.8618,35.8697,35.7444,35.76,251534.0
2015-11-10 09:30:00,45.56,45.96,45.54,45.84,196893.0,35.6817,35.995,35.666,35.901,196893.0
2015-11-10 09:40:00,45.85,45.88,45.57,45.6,107003.0,35.9088,35.9323,35.6895,35.713,107003.0
2015-11-10 09:50:00,45.6,45.62,45.51,45.56,83692.0,35.713,35.7287,35.6425,35.6817,83692.0
2015-11-10 10:00:00,45.55,45.59,45.38,45.4,173225.0,35.6739,35.7052,35.5407,35.5564,173225.0
2015-11-10 10:10:00,45.39,45.43,45.28,45.29,64746.0,35.5486,35.5799,35.4624,35.4702,64746.0
2015-11-10 10:20:00,45.28,45.32,45.21,45.32,175134.0,35.4624,35.4937,35.4076,35.4937,175134.0
2015-11-10 10:30:00,45.32,45.4,45.29,45.4,103675.0,35.4937,35.5564,35.4702,35.5564,103675.0
2015-11-10 10:40:00,45.41,45.43,45.33,45.41,138564.0,35.5642,35.5799,35.5016,35.5642,138564.0
2015-11-10 10:50:00,45.42,45.55,45.39,45.54,141951.0,35.5721,35.6739,35.5486,35.666,141951.0
2015-11-10 11:00:00,45.54,45.65,45.54,45.62,131872.0,35.666,35.7522,35.666,35.7287,131872.0
2015-11-10 11:10:00,45.63,45.66,45.59,45.63,37431.0,35.7365,35.76,35.7052,35.7365,37431.0
2015-11-10 11:20:00,45.64,45.66,45.58,45.62,181901.0,35.7444,35.76,35.6974,35.7287,181901.0
2015-11-10 11:30:00,45.61,45.64,45.5,45.52,127847.0,35.7209,35.7444,35.6347,35.6504,127847.0
2015-11-10 11:40:00,45.52,45.66,45.52,45.63,74983.0,35.6504,35.76,35.6504,35.7365,74983.0
2015-11-10 11:50:00,45.63,45.67,45.59,45.66,46209.0,35.7365,35.7679,35.7052,35.76,46209.0
2015-11-10 12:00:00,45.66,45.77,45.65,45.75,81772.0,35.76,35.8462,35.7522,35.8305,81772.0
2015-11-10 12:10:00,45.75,45.83,45.74,45.82,80593.0,35.8305,35.8932,35.8227,35.8853,80593.0
2015-11-10 12:20:00,45.82,45.84,45.72,45.72,220760.0,35.8853,35.901,35.807,35.807,220760.0
2015-11-10 12:30:00,45.73,45.73,45.59,45.62,303337.0,35.8148,35.8148,35.7052,35.7287,303337.0
2015-11-10 12:40:00,45.62,45.7,45.61,45.7,51307.0,35.7287,35.7913,35.7209,35.7913,51307.0
2015-11-10 12:50:00,45.7,45.73,45.66,45.68,51061.0,35.7913,35.8148,35.76,35.7757,51061.0
2015-11-10 13:00:00,45.67,45.69,45.63,45.67,62088.0,35.7679,35.7835,35.7365,35.7679,62088.0
2015-11-10 13:10:00,45.67,45.7,45.64,45.65,54054.0,35.7679,35.7913,35.7444,35.7522,54054.0
2015-11-10 13:20:00,45.65,45.69,45.6,45.68,36772.0,35.7522,35.7835,35.713,35.7757,36772.0
2015-11-10 13:30:00,45.68,45.71,45.64,45.67,58170.0,35.7757,35.7992,35.7444,35.7679,58170.0
2015-11-10 13:40:00,45.67,45.73,45.66,45.71,40663.0,35.7679,35.8148,35.76,35.7992,40663.0
2015-11-10 13:50:00,45.71,45.78,45.71,45.75,48723.0,35.7992,35.854,35.7992,35.8305,48723.0
2015-11-10 14:00:00,45.75,45.76,45.66,45.66,42794.0,35.8305,35.8383,35.76,35.76,42794.0
2015-11-10 14:10:00,45.66,45.73,45.65,45.68,74064.0,35.76,35.8148,35.7522,35.7757,74064.0
2015-11-10 14:20:00,45.67,45.7,45.64,45.67,40824.0,35.7679,35.7913,35.7444,35.7679,40824.0
2015-11-10 14:30:00,45.66,45.72,45.66,45.71,32486.0,35.76,35.807,35.76,35.7992,32486.0
2015-11-10 14:40:00,45.71,45.81,45.7,45.77,238005.0,35.7992,35.8775,35.7913,35.8462,238005.0
2015-11-10 14:50:00,45.77,45.79,45.68,45.69,112271.0,35.8462,35.8618,35.7757,35.7835,112271.0
2015-11-10 15:00:00,45.69,45.72,45.67,45.72,54399.0,35.7835,35.807,35.7679,35.807,54399.0
2015-11-10 15:10:00,45.72,45.74,45.68,45.7,64203.0,35.807,35.8227,35.7757,35.7913,64203.0
2015-11-10 15:20:00,45.7,45.71,45.65,45.68,63100.0,35.7913,35.7992,35.7522,35.7757,63100.0
2015-11-10 15:30:00,45.67,45.74,45.65,45.68,77881.0,35.7679,35.8227,35.7522,35.7757,77881.0
2015-11-10 15:40:00,45.69,45.74,45.68,45.71,63804.0,35.7835,35.8227,35.7757,35.7992,63804.0
2015-11-10 15:50:00,45.72,45.72,45.64,45.72,365672.0,35.807,35.807,35.7444,35.807,365672.0
2015-11-11 09:30:00,46.04,46.09,45.82,46.05,107150.0,36.0576,36.0968,35.8853,36.0655,107150.0
2015-11-11 09:40:00,46.05,46.07,45.87,45.88,125491.0,36.0655,36.0811,35.9245,35.9323,125491.0
2015-11-11 09:50:00,45.88,45.98,45.82,45.83,70228.0,35.9323,36.0106,35.8853,35.8932,70228.0
2015-11-11 10:00:00,45.84,45.85,45.74,45.78,129135.0,35.901,35.9088,35.8227,35.854,129135.0
2015-11-11 10:10:00,45.78,45.78,45.67,45.76,76368.0,35.854,35.854,35.7679,35.8383,76368.0
2015-11-11 10:20:00,45.76,45.77,45.63,45.69,64003.0,35.8383,35.8462,35.7365,35.7835,64003.0
2015-11-11 10:30:00,45.71,45.83,45.67,45.72,114733.0,35.7992,35.8932,35.7679,35.807,114733.0
2015-11-11 10:40:00,45.72,45.79,45.7,45.78,80351.0,35.807,35.8618,35.7913,35.854,80351.0
2015-11-11 10:50:00,45.76,45.84,45.72,45.8,106378.0,35.8383,35.901,35.807,35.8697,106378.0
2015-11-11 11:00:00,45.82,45.86,45.74,45.83,90552.0,35.8853,35.9167,35.8227,35.8932,90552.0
2015-11-11 11:10:00,45.82,45.84,45.75,45.79,110161.0,35.8853,35.901,35.8305,35.8618,110161.0
2015-11-11 11:20:00,45.8,45.87,45.79,45.83,53527.0,35.8697,35.9245,35.8618,35.8932,53527.0
2015-11-11 11:30:00,45.83,45.88,45.82,45.83,37117.0,35.8932,35.9323,35.8853,35.8932,37117.0
2015-11-11 11:40:00,45.84,45.89,45.82,45.87,177532.0,35.901,35.9402,35.8853,35.9245,177532.0
2015-11-11 11:50:00,45.87,45.92,45.86,45.88,121609.0,35.9245,35.9636,35.9167,35.9323,121609.0
2015-11-11 12:00:00,45.88,45.9,45.85,45.87,17646.0,35.9323,35.948,35.9088,35.9245,17646.0
2015-11-11 12:10:00,45.87,45.87,45.82,45.82,40346.0,35.9245,35.9245,35.8853,35.8853,40346.0
2015-11-11 12:20:00,45.81,45.87,45.8,45.82,30285.0,35.8775,35.9245,35.8697,35.8853,30285.0
2015-11-11 12:30:00,45.82,45.84,45.77,45.78,50727.0,35.8853,35.901,35.8462,35.854,50727.0
2015-11-11 12:40:00,45.77,45.78,45.72,45.72,37289.0,35.8462,35.854,35.807,35.807,37289.0
2015-11-11 12:50:00,45.73,45.73,45.68,45.69,53261.0,35.8148,35.8148,35.7757,35.7835,53261.0
2015-11-11 13:00:00,45.69,45.69,45.52,45.52,76704.0,35.7835,35.7835,35.6504,35.6504,76704.0
2015-11-11 13:10:00,45.52,45.53,45.44,45.45,49613.0,35.6504,35.6582,35.5877,35.5956,49613.0
2015-11-11 13:20:00,45.45,45.46,45.31,45.33,146840.0,35.5956,35.6034,35.4859,35.5016,146840.0
2015-11-11 13:30:00,45.33,45.37,45.27,45.31,36959.0,35.5016,35.5329,35.4546,35.4859,36959.0
2015-11-11 13:40:00,45.31,45.37,45.29,45.35,94046.0,35.4859,35.5329,35.4702,35.5172,94046.0
2015-11-11 13:50:00,45.34,45.36,45.25,45.26,33360.0,35.5094,35.5251,35.4389,35.4467,33360.0
2015-11-11 14:00:00,45.26,45.29,45.23,45.28,44635.0,35.4467,35.4702,35.4233,35.4624,44635.0
2015-11-11 14:10:00,45.28,45.33,45.26,45.32,46781.0,35.4624,35.5016,35.4467,35.4937,46781.0
2015-11-11 14:20:00,45.33,45.4,45.3,45.4,66246.0,35.5016,35.5564,35.4781,35.5564,66246.0
2015-11-11 14:30:00,45.4,45.43,45.37,45.38,68649.0,35.5564,35.5799,35.5329,35.5407,68649.0
2015-11-11 14:40:00,45.37,45.38,45.34,45.37,37986.0,35.5329,35.5407,35.5094,35.5329,37986.0
2015-11-11 14:50:00,45.37,45.4,45.33,45.33,51553.0,35.5329,35.5564,35.5016,35.5016,51553.0
2015-11-11 15:00:00,45.33,45.37,45.31,45.36,63911.0,35.5016,35.5329,35.4859,35.5251,63911.0
2015-11-11 15:10:00,45.35,45.39,45.35,45.35,41602.0,35.5172,35.5486,35.5172,35.5172,41602.0
2015-11-11 15:20:00,45.35,45.4,45.34,45.4,35463.0,35.5172,35.5564,35.5094,35.5564,35463.0
2015-11-11 15:30:00,45.41,45.46,45.35,45.38,152509.0,35.5642,35.6034,35.5172,35.5407,152509.0
2015-11-11 15:40:00,45.38,45.4,45.35,45.39,180302.0,35.5407,35.5564,35.5172,35.5486,180302.0
2015-11-11 15:50:00,45.38,45.4,45.33,45.33,345722.0,35.5407,35.5564,35.5016,35.5016,345722.0
2015-11-12 09:30:00,45.1,45.21,44.86,44.89,154261.0,35.3214,35.4076,35.1335,35.157,154261.0
2015-11-12 09:40:00,44.89,44.89,44.72,44.82,228787.0,35.157,35.157,35.0238,35.1021,228787.0
2015-11-12 09:50:00,44.83,44.86,44.61,44.62,264974.0,35.11,35.1335,34.9377,34.9455,264974.0
2015-11-12 10:00:00,44.61,44.69,44.52,44.69,159905.0,34.9377,35.0003,34.8672,35.0003,159905.0
2015-11-12 10:10:00,44.7,44.84,44.69,44.79,133488.0,35.0082,35.1178,35.0003,35.0787,133488.0
2015-11-12 10:20:00,44.79,44.82,44.7,44.79,64737.0,35.0787,35.1021,35.0082,35.0787,64737.0
2015-11-12 10:30:00,44.78,44.78,44.62,44.75,388278.0,35.0708,35.0708,34.9455,35.0473,388278.0
2015-11-12 10:40:00,44.74,44.74,44.6,44.64,164115.0,35.0395,35.0395,34.9298,34.9612,164115.0
2015-11-12 10:50:00,44.64,44.84,44.64,44.83,85838.0,34.9612,35.1178,34.9612,35.11,85838.0
2015-11-12 11:00:00,44.82,44.85,44.7,44.8,120338.0,35.1021,35.1256,35.0082,35.0865,120338.0
2015-11-12 11:10:00,44.79,44.84,44.75,44.84,41879.0,35.0787,35.1178,35.0473,35.1178,41879.0
2015-11-12 11:20:00,44.84,44.85,44.78,44.8,22442.0,35.1178,35.1256,35.0708,35.0865,22442.0
2015-11-12 11:30:00,44.79,44.79,44.72,44.74,54047.0,35.0787,35.0787,35.0238,35.0395,54047.0
2015-11-12 11:40:00,44.73,44.77,44.63,44.66,46531.0,35.0317,35.063,34.9533,34.9768,46531.0
2015-11-12 11:50:00,44.65,44.76,44.62,44.75,31354.0,34.969,35.0552,34.9455,35.0473,31354.0
2015-11-12 12:00:00,44.75,44.8,44.73,44.74,22895.0,35.0473,35.0865,35.0317,35.0395,22895.0
2015-11-12 12:10:00,44.74,44.75,44.66,44.67,43933.0,35.0395,35.0473,34.9768,34.9847,43933.0
2015-11-12 12:20:00,44.66,44.66,44.58,44.63,42050.0,34.9768,34.9768,34.9142,34.9533,42050.0
2015-11-12 12:30:00,44.62,44.64,44.56,44.59,29342.0,34.9455,34.9612,34.8985,34.922,29342.0
2015-11-12 12:40:00,44.6,44.65,44.59,44.64,62059.0,34.9298,34.969,34.922,34.9612,62059.0
2015-11-12 12:50:00,44.65,44.7,44.64,44.67,100623.0,34.969,35.0082,34.9612,34.9847,100623.0
2015-11-12 13:00:00,44.67,44.72,44.65,44.66,53504.0,34.9847,35.0238,34.969,34.9768,53504.0
2015-11-12 13:10:00,44.65,44.69,44.6,44.66,247987.0,34.969,35.0003,34.9298,34.9768,247987.0
2015-11-12 13:20:00,44.65,44.68,44.57,44.63,117685.0,34.969,34.9925,34.9064,34.9533,117685.0
2015-11-12 13:30:00,44.63,44.66,44.58,44.64,29918.0,34.9533,34.9768,34.9142,34.9612,29918.0
2015-11-12 13:40:00,44.65,44.65,44.55,44.62,78260.0,34.969,34.969,34.8907,34.9455,78260.0
2015-11-12 13:50:00,44.62,44.62,44.57,44.6,78326.0,34.9455,34.9455,34.9064,34.9298,78326.0
2015-11-12 14:00:00,44.61,44.61,44.5,44.55,26322.0,34.9377,34.9377,34.8515,34.8907,26322.0
2015-11-12 14:10:00,44.53,44.54,44.45,44.46,41814.0,34.875,34.8829,34.8124,34.8202,41814.0
2015-11-12 14:20:00,44.46,44.55,44.42,44.54,37218.0,34.8202,34.8907,34.7889,34.8829,37218.0
2015-11-12 14:30:00,44.54,44.57,44.47,44.48,54391.0,34.8829,34.9064,34.828,34.8359,54391.0
2015-11-12 14:40:00,44.48,44.52,44.44,44.45,35507.0,34.8359,34.8672,34.8045,34.8124,35507.0
2015-11-12 14:50:00,44.46,44.46,44.35,44.43,58554.0,34.8202,34.8202,34.7341,34.7967,58554.0
2015-11-12 15:00:00,44.42,44.46,44.41,44.45,49825.0,34.7889,34.8202,34.781,34.8124,49825.0
2015-11-12 15:10:00,44.45,44.53,44.43,44.53,319767.0,34.8124,34.875,34.7967,34.875,319767.0
2015-11-12 15:20:00,44.53,44.54,44.5,44.52,162637.0,34.875,34.8829,34.8515,34.8672,162637.0
2015-11-12 15:30:00,44.51,44.53,44.4,44.41,279112.0,34.8594,34.875,34.7732,34.781,279112.0
2015-11-12 15:40:00,44.4,44.42,44.33,44.36,244049.0,34.7732,34.7889,34.7184,34.7419,244049.0
2015-11-12 15:50:00,44.36,44.39,44.34,44.38,600885.0,34.7419,34.7654,34.7262,34.7575,600885.0
2015-11-13 09:30:00,44.21,44.39,44.17,44.18,346550.0,34.6244,34.7654,34.5931,34.6009,346550.0
2015-11-13 09:40:00,44.19,44.22,43.92,43.98,270260.0,34.6087,34.6322,34.3973,34.4443,270260.0
2015-11-13 09:50:00,44.0,44.12,43.86,44.03,425392.0,34.4599,34.5539,34.3503,34.4834,425392.0
2015-11-13 10:00:00,44.03,44.08,43.88,43.91,328757.0,34.4834,34.5226,34.366,34.3895,328757.0
2015-11-13 10:10:00,43.91,43.92,43.76,43.82,404232.0,34.3895,34.3973,34.272,34.319,404232.0
2015-11-13 10:20:00,43.8,43.95,43.8,43.85,141637.0,34.3033,34.4208,34.3033,34.3425,141637.0
2015-11-13 10:30:00,43.85,44.02,43.82,44.01,67096.0,34.3425,34.4756,34.319,34.4678,67096.0
2015-11-13 10:40:00,44.02,44.1,43.99,44.05,80087.0,34.4756,34.5383,34.4521,34.4991,80087.0
2015-11-13 10:50:00,44.05,44.09,43.97,44.09,58182.0,34.4991,34.5304,34.4364,34.5304,58182.0
2015-11-13 11:00:00,44.09,44.09,43.97,44.03,60715.0,34.5304,34.5304,34.4364,34.4834,60715.0
2015-11-13 11:10:00,44.04,44.05,43.86,43.97,50965.0,34.4913,34.4991,34.3503,34.4364,50965.0
2015-11-13 11:20:00,43.96,44.18,43.95,44.16,51567.0,34.4286,34.6009,34.4208,34.5852,51567.0
2015-11-13 11:30:00,44.16,44.2,44.1,44.13,29913.0,34.5852,34.6166,34.5383,34.5618,29913.0
2015-11-13 11:40:00,44.12,44.2,44.08,44.18,38744.0,34.5539,34.6166,34.5226,34.6009,38744.0
2015-11-13 11:50:00,44.17,44.32,44.12,44.31,51191.0,34.5931,34.7106,34.5539,34.7027,51191.0
2015-11-13 12:00:00,44.31,44.32,44.27,44.3,23599.0,34.7027,34.7106,34.6714,34.6949,23599.0
2015-11-13 12:10:00,44.31,44.39,44.31,44.33,61066.0,34.7027,34.7654,34.7027,34.7184,61066.0
2015-11-13 12:20:00,44.33,44.34,44.21,44.22,40220.0,34.7184,34.7262,34.6244,34.6322,40220.0
2015-11-13 12:30:00,44.22,44.23,44.09,44.12,116412.0,34.6322,34.6401,34.5304,34.5539,116412.0
2015-11-13 12:40:00,44.11,44.14,44.05,44.06,37901.0,34.5461,34.5696,34.4991,34.5069,37901.0
2015-11-13 12:50:00,44.06,44.11,44.06,44.11,21853.0,34.5069,34.5461,34.5069,34.5461,21853.0
2015-11-13 13:00:00,44.12,44.12,44.02,44.05,24558.0,34.5539,34.5539,34.4756,34.4991,24558.0
2015-11-13 13:10:00,44.05,44.08,44.0,44.05,64141.0,34.4991,34.5226,34.4599,34.4991,64141.0
2015-11-13 13:20:00,44.04,44.06,44.0,44.01,40041.0,34.4913,34.5069,34.4599,34.4678,40041.0
2015-11-13 13:30:00,44.0,44.04,43.91,43.93,40556.0,34.4599,34.4913,34.3895,34.4051,40556.0
2015-11-13 13:40:00,43.92,43.96,43.88,43.88,33079.0,34.3973,34.4286,34.366,34.366,33079.0
2015-11-13 13:50:00,43.89,43.95,43.84,43.84,127397.0,34.3738,34.4208,34.3346,34.3346,127397.0
2015-11-13 14:00:00,43.83,43.88,43.77,43.78,103597.0,34.3268,34.366,34.2798,34.2876,103597.0
2015-11-13 14:10:00,43.79,43.81,43.7,43.7,138444.0,34.2955,34.3111,34.225,34.225,138444.0
2015-11-13 14:20:00,43.71,43.71,43.61,43.63,132051.0,34.2328,34.2328,34.1545,34.1702,132051.0
2015-11-13 14:30:00,43.64,43.76,43.63,43.7,148897.0,34.178,34.272,34.1702,34.225,148897.0
2015-11-13 14:40:00,43.7,43.71,43.6,43.7,142001.0,34.225,34.2328,34.1467,34.225,142001.0
2015-11-13 14:50:00,43.7,43.73,43.64,43.65,44129.0,34.225,34.2485,34.178,34.1858,44129.0
2015-11-13 15:00:00,43.65,43.7,43.64,43.67,87911.0,34.1858,34.225,34.178,34.2015,87911.0
2015-11-13 15:10:00,43.67,43.74,43.67,43.68,82774.0,34.2015,34.2563,34.2015,34.2093,82774.0
2015-11-13 15:20:00,43.67,43.72,43.66,43.7,74613.0,34.2015,34.2406,34.1937,34.225,74613.0
2015-11-13 15:30:00,43.7,43.77,43.67,43.75,81541.0,34.225,34.2798,34.2015,34.2641,81541.0
2015-11-13 15:40:00,43.75,43.81,43.7,43.8,162639.0,34.2641,34.3111,34.225,34.3033,162639.0
2015-11-13 15:50:00,43.8,43.81,43.75,43.79,408203.0,34.3033,34.3111,34.2641,34.2955,408203.0
2015-11-16 09:30:00,43.67,43.93,43.66,43.75,140556.0,34.2015,34.4051,34.1937,34.2641,140556.0
2015-11-16 09:40:00,43.74,43.85,43.69,43.78,251003.0,34.2563,34.3425,34.2172,34.2876,251003.0
2015-11-16 09:50:00,43.78,43.85,43.69,43.69,147657.0,34.2876,34.3425,34.2172,34.2172,147657.0
2015-11-16 10:00:00,43.68,43.7,43.45,43.46,141051.0,34.2093,34.225,34.0292,34.037,141051.0
2015-11-16 10:10:00,43.45,43.5,43.41,43.48,68824.0,34.0292,34.0683,33.9979,34.0527,68824.0
2015-11-16 10:20:00,43.48,43.63,43.45,43.55,66800.0,34.0527,34.1702,34.0292,34.1075,66800.0
2015-11-16 10:30:00,43.56,43.65,43.54,43.64,90229.0,34.1153,34.1858,34.0997,34.178,90229.0
2015-11-16 10:40:00,43.63,43.66,43.59,43.59,34560.0,34.1702,34.1937,34.1388,34.1388,34560.0
2015-11-16 10:50:00,43.59,43.61,43.53,43.59,51508.0,34.1388,34.1545,34.0918,34.1388,51508.0
2015-11-16 11:00:00,43.58,43.63,43.57,43.62,38644.0,34.131,34.1702,34.1232,34.1623,38644.0
2015-11-16 11:10:00,43.61,43.68,43.61,43.62,64396.0,34.1545,34.2093,34.1545,34.1623,64396.0
2015-11-16 11:20:00,43.62,43.66,43.54,43.56,35403.0,34.1623,34.1937,34.0997,34.1153,35403.0
2015-11-16 11:30:00,43.56,43.62,43.56,43.6,31017.0,34.1153,34.1623,34.1153,34.1467,31017.0
2015-11-16 11:40:00,43.6,43.69,43.6,43.68,28611.0,34.1467,34.2172,34.1467,34.2093,28611.0
2015-11-16 11:50:00,43.68,43.68,43.62,43.64,17039.0,34.2093,34.2093,34.1623,34.178,17039.0
2015-11-16 12:00:00,43.64,43.72,43.63,43.68,141557.0,34.178,34.2406,34.1702,34.2093,141557.0
2015-11-16 12:10:00,43.68,43.7,43.63,43.68,71787.0,34.2093,34.225,34.1702,34.2093,71787.0
2015-11-16 12:20:00,43.68,43.74,43.68,43.74,38448.0,34.2093,34.2563,34.2093,34.2563,38448.0
2015-11-16 12:30:00,43.73,43.81,43.73,43.79,43518.0,34.2485,34.3111,34.2485,34.2955,43518.0
2015-11-16 12:40:00,43.8,43.83,43.77,43.79,175759.0,34.3033,34.3268,34.2798,34.2955,175759.0
2015-11-16 12:50:00,43.79,43.79,43.71,43.72,23698.0,34.2955,34.2955,34.2328,34.2406,23698.0
2015-11-16 13:00:00,43.72,43.75,43.68,43.71,28504.0,34.2406,34.2641,34.2093,34.2328,28504.0
2015-11-16 13:10:00,43.72,43.78,43.72,43.77,55279.0,34.2406,34.2876,34.2406,34.2798,55279.0
2015-11-16 13:20:00,43.77,43.8,43.75,43.79,43449.0,34.2798,34.3033,34.2641,34.2955,43449.0
2015-11-16 13:30:00,43.79,43.84,43.78,43.8,44727.0,34.2955,34.3346,34.2876,34.3033,44727.0
2015-11-16 13:40:00,43.8,43.85,43.78,43.82,131926.0,34.3033,34.3425,34.2876,34.319,131926.0
2015-11-16 13:50:00,43.83,43.92,43.83,43.91,42044.0,34.3268,34.3973,34.3268,34.3895,42044.0
2015-11-16 14:00:00,43.91,43.94,43.88,43.9,24607.0,34.3895,34.4129,34.366,34.3816,24607.0
2015-11-16 14:10:00,43.89,43.94,43.88,43.93,30023.0,34.3738,34.4129,34.366,34.4051,30023.0
2015-11-16 14:20:00,43.93,43.97,43.92,43.95,24338.0,34.4051,34.4364,34.3973,34.4208,24338.0
2015-11-16 14:30:00,43.94,43.99,43.92,43.92,47689.0,34.4129,34.4521,34.3973,34.3973,47689.0
2015-11-16 14:40:00,43.92,43.93,43.86,43.89,21021.0,34.3973,34.4051,34.3503,34.3738,21021.0
2015-11-16 14:50:00,43.89,43.95,43.87,43.95,62519.0,34.3738,34.4208,34.3581,34.4208,62519.0
2015-11-16 15:00:00,43.96,44.06,43.96,44.03,48867.0,34.4286,34.5069,34.4286,34.4834,48867.0
2015-11-16 15:10:00,44.02,44.09,44.01,44.06,38139.0,34.4756,34.5304,34.4678,34.5069,38139.0
2015-11-16 15:20:00,44.07,44.18,44.07,44.14,67603.0,34.5148,34.6009,34.5148,34.5696,67603.0
2015-11-16 15:30:00,44.15,44.26,44.15,44.21,131413.0,34.5774,34.6636,34.5774,34.6244,131413.0
2015-11-16 15:40:00,44.22,44.28,44.2,44.23,356042.0,34.6322,34.6792,34.6166,34.6401,356042.0
2015-11-16 15:50:00,44.24,44.3,44.22,44.3,223834.0,34.6479,34.6949,34.6322,34.6949,223834.0
2015-11-17 09:30:00,44.59,44.96,44.31,44.43,760119.0,34.922,35.2118,34.7027,34.7967,760119.0
2015-11-17 09:40:00,44.42,44.47,44.22,44.3,245978.0,34.7889,34.828,34.6322,34.6949,245978.0
2015-11-17 09:50:00,44.3,44.36,44.19,44.33,170791.0,34.6949,34.7419,34.6087,34.7184,170791.0
2015-11-17 10:00:00,44.34,44.35,44.23,44.32,97836.0,34.7262,34.7341,34.6401,34.7106,97836.0
2015-11-17 10:10:00,44.32,44.39,44.21,44.3,274361.0,34.7106,34.7654,34.6244,34.6949,274361.0
2015-11-17 10:20:00,44.29,44.35,44.24,44.32,76908.0,34.6871,34.7341,34.6479,34.7106,76908.0
2015-11-17 10:30:00,44.32,44.57,44.29,44.52,471470.0,34.7106,34.9064,34.6871,34.8672,471470.0
2015-11-17 10:40:00,44.51,44.63,44.44,44.63,160268.0,34.8594,34.9533,34.8045,34.9533,160268.0
2015-11-17 10:50:00,44.62,44.71,44.55,44.61,351721.0,34.9455,35.016,34.8907,34.9377,351721.0
2015-11-17 11:00:00,44.6,44.63,44.48,44.49,131492.0,34.9298,34.9533,34.8359,34.8437,131492.0
2015-11-17 11:10:00,44.5,44.84,44.5,44.81,113606.0,34.8515,35.1178,34.8515,35.0943,113606.0
2015-11-17 11:20:00,44.81,44.82,44.71,44.77,129308.0,35.0943,35.1021,35.016,35.063,129308.0
2015-11-17 11:30:00,44.77,44.89,44.75,44.82,107416.0,35.063,35.157,35.0473,35.1021,107416.0
2015-11-17 11:40:00,44.82,44.87,44.73,44.75,99754.0,35.1021,35.1413,35.0317,35.0473,99754.0
2015-11-17 11:50:00,44.76,44.99,44.76,44.98,57871.0,35.0552,35.2353,35.0552,35.2275,57871.0
2015-11-17 12:00:00,44.98,45.06,44.92,44.92,138333.0,35.2275,35.2901,35.1805,35.1805,138333.0
2015-11-17 12:10:00,44.92,45.01,44.91,44.92,213978.0,35.1805,35.251,35.1726,35.1805,213978.0
2015-11-17 12:20:00,44.92,44.98,44.88,44.91,168759.0,35.1805,35.2275,35.1491,35.1726,168759.0
2015-11-17 12:30:00,44.91,44.96,44.85,44.87,133724.0,35.1726,35.2118,35.1256,35.1413,133724.0
2015-11-17 12:40:00,44.86,44.86,44.77,44.8,131687.0,35.1335,35.1335,35.063,35.0865,131687.0
2015-11-17 12:50:00,44.8,44.85,44.78,44.83,225339.0,35.0865,35.1256,35.0708,35.11,225339.0
2015-11-17 13:00:00,44.83,44.86,44.72,44.73,52301.0,35.11,35.1335,35.0238,35.0317,52301.0
2015-11-17 13:10:00,44.73,44.82,44.61,44.62,81089.0,35.0317,35.1021,34.9377,34.9455,81089.0
2015-11-17 13:20:00,44.62,44.65,44.55,44.59,95215.0,34.9455,34.969,34.8907,34.922,95215.0
2015-11-17 13:30:00,44.59,44.67,44.51,44.58,226837.0,34.922,34.9847,34.8594,34.9142,226837.0
2015-11-17 13:40:00,44.58,44.66,44.55,44.6,62268.0,34.9142,34.9768,34.8907,34.9298,62268.0
2015-11-17 13:50:00,44.59,44.66,44.58,44.66,37377.0,34.922,34.9768,34.9142,34.9768,37377.0
2015-11-17 14:00:00,44.66,44.76,44.61,44.74,45254.0,34.9768,35.0552,34.9377,35.0395,45254.0
2015-11-17 14:10:00,44.75,44.75,44.62,44.63,52851.0,35.0473,35.0473,34.9455,34.9533,52851.0
2015-11-17 14:20:00,44.63,44.63,44.5,44.5,62043.0,34.9533,34.9533,34.8515,34.8515,62043.0
2015-11-17 14:30:00,44.51,44.53,44.46,44.5,205994.0,34.8594,34.875,34.8202,34.8515,205994.0
2015-11-17 14:40:00,44.51,44.53,44.41,44.48,84881.0,34.8594,34.875,34.781,34.8359,84881.0
2015-11-17 14:50:00,44.48,44.52,44.44,44.5,208237.0,34.8359,34.8672,34.8045,34.8515,208237.0
2015-11-17 15:00:00,44.5,44.51,44.42,44.43,88766.0,34.8515,34.8594,34.7889,34.7967,88766.0
2015-11-17 15:10:00,44.42,44.46,44.38,44.43,101659.0,34.7889,34.8202,34.7575,34.7967,101659.0
2015-11-17 15:20:00,44.42,44.46,44.38,44.46,175743.0,34.7889,34.8202,34.7575,34.8202,175743.0
2015-11-17 15:30:00,44.47,44.53,44.42,44.5,213012.0,34.828,34.875,34.7889,34.8515,213012.0
2015-11-17 15:40:00,44.5,44.61,44.49,44.5,175703.0,34.8515,34.9377,34.8437,34.8515,175703.0
2015-11-17 15:50:00,44.5,44.52,44.42,44.42,302923.0,34.8515,34.8672,34.7889,34.7889,302923.0
2015-11-18 09:30:00,44.68,44.85,44.46,44.56,114297.0,34.9925,35.1256,34.8202,34.8985,114297.0
2015-11-18 09:40:00,44.57,44.59,44.34,44.54,127958.0,34.9064,34.922,34.7262,34.8829,127958.0
2015-11-18 09:50:00,44.55,44.6,44.43,44.46,55425.0,34.8907,34.9298,34.7967,34.8202,55425.0
2015-11-18 10:00:00,44.46,44.63,44.45,44.61,58113.0,34.8202,34.9533,34.8124,34.9377,58113.0
2015-11-18 10:10:00,44.57,44.57,44.33,44.38,57469.0,34.9064,34.9064,34.7184,34.7575,57469.0
2015-11-18 10:20:00,44.37,44.42,44.3,44.36,49319.0,34.7497,34.7889,34.6949,34.7419,49319.0
2015-11-18 10:30:00,44.36,44.36,44.19,44.28,55405.0,34.7419,34.7419,34.6087,34.6792,55405.0
2015-11-18 10:40:00,44.28,44.4,44.28,44.38,31458.0,34.6792,34.7732,34.6792,34.7575,31458.0
2015-11-18 10:50:00,44.37,44.43,44.34,44.4,46528.0,34.7497,34.7967,34.7262,34.7732,46528.0
2015-11-18 11:00:00,44.39,44.46,44.33,44.46,70366.0,34.7654,34.8202,34.7184,34.8202,70366.0
2015-11-18 11:10:00,44.46,44.54,44.43,44.52,44431.0,34.8202,34.8829,34.7967,34.8672,44431.0
2015-11-18 11:20:00,44.52,44.59,44.49,44.59,49607.0,34.8672,34.922,34.8437,34.922,49607.0
2015-11-18 11:30:00,44.59,44.65,44.57,44.63,33489.0,34.922,34.969,34.9064,34.9533,33489.0
2015-11-18 11:40:00,44.65,44.65,44.58,44.62,29430.0,34.969,34.969,34.9142,34.9455,29430.0
2015-11-18 11:50:00,44.64,44.67,44.6,44.61,48099.0,34.9612,34.9847,34.9298,34.9377,48099.0
2015-11-18 12:00:00,44.61,44.65,44.56,44.64,77356.0,34.9377,34.969,34.8985,34.9612,77356.0
2015-11-18 12:10:00,44.64,44.71,44.64,44.7,87293.0,34.9612,35.016,34.9612,35.0082,87293.0
2015-11-18 12:20:00,44.7,44.8,44.69,44.8,134703.0,35.0082,35.0865,35.0003,35.0865,134703.0
2015-11-18 12:30:00,44.79,44.8,44.74,44.77,26588.0,35.0787,35.0865,35.0395,35.063,26588.0
2015-11-18 12:40:00,44.77,44.79,44.71,44.79,35033.0,35.063,35.0787,35.016,35.0787,35033.0
2015-11-18 12:50:00,44.79,44.85,44.77,44.83,92489.0,35.0787,35.1256,35.063,35.11,92489.0
2015-11-18 13:00:00,44.82,44.86,44.78,44.85,37393.0,35.1021,35.1335,35.0708,35.1256,37393.0
2015-11-18 13:10:00,44.86,44.96,44.85,44.88,45140.0,35.1335,35.2118,35.1256,35.1491,45140.0
2015-11-18 13:20:00,44.87,44.93,44.86,44.87,38653.0,35.1413,35.1883,35.1335,35.1413,38653.0
2015-11-18 13:30:00,44.87,44.9,44.85,44.88,28919.0,35.1413,35.1648,35.1256,35.1491,28919.0
2015-11-18 13:40:00,44.87,44.91,44.82,44.83,42071.0,35.1413,35.1726,35.1021,35.11,42071.0
2015-11-18 13:50:00,44.81,44.88,44.79,44.84,32995.0,35.0943,35.1491,35.0787,35.1178,32995.0
2015-11-18 14:00:00,44.84,44.97,44.72,44.78,569400.0,35.1178,35.2196,35.0238,35.0708,569400.0
2015-11-18 14:10:00,44.78,44.83,44.72,44.74,529513.0,35.0708,35.11,35.0238,35.0395,529513.0
2015-11-18 14:20:00,44.75,44.82,44.74,44.79,59750.0,35.0473,35.1021,35.0395,35.0787,59750.0
2015-11-18 14:30:00,44.78,44.8,44.71,44.77,52236.0,35.0708,35.0865,35.016,35.063,52236.0
2015-11-18 14:40:00,44.77,44.88,44.77,44.85,87544.0,35.063,35.1491,35.063,35.1256,87544.0
2015-11-18 14:50:00,44.84,44.97,44.84,44.96,165836.0,35.1178,35.2196,35.1178,35.2118,165836.0
2015-11-18 15:00:00,44.96,45.04,44.95,44.99,75472.0,35.2118,35.2744,35.204,35.2353,75472.0
2015-11-18 15:10:00,44.99,45.13,44.98,45.11,261992.0,35.2353,35.3449,35.2275,35.3293,261992.0
2015-11-18 15:20:00,45.1,45.11,45.0,45.03,136209.0,35.3214,35.3293,35.2431,35.2666,136209.0
2015-11-18 15:30:00,45.03,45.08,45.02,45.04,93681.0,35.2666,35.3058,35.2588,35.2744,93681.0
2015-11-18 15:40:00,45.03,45.07,45.01,45.07,166951.0,35.2666,35.2979,35.251,35.2979,166951.0
2015-11-18 15:50:00,45.06,45.14,45.04,45.09,520016.0,35.2901,35.3528,35.2744,35.3136,520016.0
2015-11-19 09:30:00,45.2,45.2,44.99,45.0,172880.0,35.3998,35.3998,35.2353,35.2431,172880.0
2015-11-19 09:40:00,45.01,45.1,44.99,45.02,139216.0,35.251,35.3214,35.2353,35.2588,139216.0
2015-11-19 09:50:00,45.03,45.05,44.91,44.93,96681.0,35.2666,35.2823,35.1726,35.1883,96681.0
2015-11-19 10:00:00,44.93,44.98,44.86,44.98,73501.0,35.1883,35.2275,35.1335,35.2275,73501.0
2015-11-19 10:10:00,44.97,44.98,44.83,44.86,115795.0,35.2196,35.2275,35.11,35.1335,115795.0
2015-11-19 10:20:00,44.85,44.85,44.64,44.66,68172.0,35.1256,35.1256,34.9612,34.9768,68172.0
2015-11-19 10:30:00,44.66,44.75,44.63,44.67,104751.0,34.9768,35.0473,34.9533,34.9847,104751.0
2015-11-19 10:40:00,44.68,44.73,44.56,44.65,220356.0,34.9925,35.0317,34.8985,34.969,220356.0
2015-11-19 10:50:00,44.65,44.83,44.64,44.82,188947.0,34.969,35.11,34.9612,35.1021,188947.0
2015-11-19 11:00:00,44.81,44.96,44.77,44.93,135178.0,35.0943,35.2118,35.063,35.1883,135178.0
2015-11-19 11:10:00,44.94,45.01,44.91,44.99,43695.0,35.1961,35.251,35.1726,35.2353,43695.0
2015-11-19 11:20:00,44.98,45.04,44.94,45.0,145307.0,35.2275,35.2744,35.1961,35.2431,145307.0
2015-11-19 11:30:00,45.0,45.03,44.76,44.77,54568.0,35.2431,35.2666,35.0552,35.063,54568.0
2015-11-19 11:40:00,44.76,44.82,44.72,44.77,41757.0,35.0552,35.1021,35.0238,35.063,41757.0
2015-11-19 11:50:00,44.77,44.79,44.72,44.72,32307.0,35.063,35.0787,35.0238,35.0238,32307.0
2015-11-19 12:00:00,44.72,44.86,44.72,44.86,48950.0,35.0238,35.1335,35.0238,35.1335,48950.0
2015-11-19 12:10:00,44.86,44.9,44.82,44.82,50791.0,35.1335,35.1648,35.1021,35.1021,50791.0
2015-11-19 12:20:00,44.81,44.86,44.8,44.86,30509.0,35.0943,35.1335,35.0865,35.1335,30509.0
2015-11-19 12:30:00,44.86,44.95,44.86,44.93,72046.0,35.1335,35.204,35.1335,35.1883,72046.0
2015-11-19 12:40:00,44.94,44.98,44.91,44.94,65723.0,35.1961,35.2275,35.1726,35.1961,65723.0
2015-11-19 12:50:00,44.95,44.97,44.86,44.94,47242.0,35.204,35.2196,35.1335,35.1961,47242.0
2015-11-19 13:00:00,44.94,44.95,44.91,44.94,69340.0,35.1961,35.204,35.1726,35.1961,69340.0
2015-11-19 13:10:00,44.94,44.95,44.89,44.93,111753.0,35.1961,35.204,35.157,35.1883,111753.0
2015-11-19 13:20:00,44.93,44.93,44.86,44.86,136889.0,35.1883,35.1883,35.1335,35.1335,136889.0
2015-11-19 13:30:00,44.87,44.88,44.75,44.76,74639.0,35.1413,35.1491,35.0473,35.0552,74639.0
2015-11-19 13:40:00,44.75,44.86,44.75,44.81,49879.0,35.0473,35.1335,35.0473,35.0943,49879.0
2015-11-19 13:50:00,44.81,44.82,44.77,44.78,27253.0,35.0943,35.1021,35.063,35.0708,27253.0
2015-11-19 14:00:00,44.78,44.8,44.73,44.77,38931.0,35.0708,35.0865,35.0317,35.063,38931.0
2015-11-19 14:10:00,44.78,44.82,44.7,44.8,64490.0,35.0708,35.1021,35.0082,35.0865,64490.0
2015-11-19 14:20:00,44.8,44.8,44.72,44.74,36783.0,35.0865,35.0865,35.0238,35.0395,36783.0
2015-11-19 14:30:00,44.75,44.8,44.73,44.73,45423.0,35.0473,35.0865,35.0317,35.0317,45423.0
2015-11-19 14:40:00,44.73,44.8,44.73,44.78,42633.0,35.0317,35.0865,35.0317,35.0708,42633.0
2015-11-19 14:50:00,44.79,44.87,44.78,44.85,42807.0,35.0787,35.1413,35.0708,35.1256,42807.0
2015-11-19 15:00:00,44.85,44.87,44.78,44.8,51475.0,35.1256,35.1413,35.0708,35.0865,51475.0
2015-11-19 15:10:00,44.8,44.82,44.77,44.78,49792.0,35.0865,35.1021,35.063,35.0708,49792.0
2015-11-19 15:20:00,44.79,44.86,44.78,44.85,71098.0,35.0787,35.1335,35.0708,35.1256,71098.0
2015-11-19 15:30:00,44.85,44.88,44.81,44.83,50047.0,35.1256,35.1491,35.0943,35.11,50047.0
2015-11-19 15:40:00,44.83,44.86,44.8,44.83,117894.0,35.11,35.1335,35.0865,35.11,117894.0
2015-11-19 15:50:00,44.84,44.94,44.83,44.88,221303.0,35.1178,35.1961,35.11,35.1491,221303.0
2015-11-20 09:30:00,44.97,45.11,44.95,45.04,84176.0,35.2196,35.3293,35.204,35.2744,84176.0
2015-11-20 09:40:00,45.06,45.14,44.97,44.98,94740.0,35.2901,35.3528,35.2196,35.2275,94740.0
2015-11-20 09:50:00,44.98,45.02,44.93,44.98,56908.0,35.2275,35.2588,35.1883,35.2275,56908.0
2015-11-20 10:00:00,44.99,45.04,44.96,45.03,46132.0,35.2353,35.2744,35.2118,35.2666,46132.0
2015-11-20 10:10:00,45.03,45.28,45.03,45.26,146826.0,35.2666,35.4624,35.2666,35.4467,146826.0
2015-11-20 10:20:00,45.27,45.29,45.16,45.18,108616.0,35.4546,35.4702,35.3684,35.3841,108616.0
2015-11-20 10:30:00,45.19,45.19,45.08,45.17,73375.0,35.3919,35.3919,35.3058,35.3763,73375.0
2015-11-20 10:40:00,45.16,45.3,45.12,45.28,162770.0,35.3684,35.4781,35.3371,35.4624,162770.0
2015-11-20 10:50:00,45.28,45.31,45.24,45.25,54471.0,35.4624,35.4859,35.4311,35.4389,54471.0
2015-11-20 11:00:00,45.26,45.37,45.24,45.32,101209.0,35.4467,35.5329,35.4311,35.4937,101209.0
2015-11-20 11:10:00,45.32,45.32,45.25,45.32,91701.0,35.4937,35.4937,35.4389,35.4937,91701.0
2015-11-20 11:20:00,45.32,45.33,45.27,45.31,55495.0,35.4937,35.5016,35.4546,35.4859,55495.0
2015-11-20 11:30:00,45.31,45.33,45.28,45.3,44523.0,35.4859,35.5016,35.4624,35.4781,44523.0
2015-11-20 11:40:00,45.3,45.32,45.26,45.27,55357.0,35.4781,35.4937,35.4467,35.4546,55357.0
2015-11-20 11:50:00,45.27,45.28,45.21,45.24,109792.0,35.4546,35.4624,35.4076,35.4311,109792.0
2015-11-20 12:00:00,45.23,45.24,45.15,45.15,116904.0,35.4233,35.4311,35.3606,35.3606,116904.0
2015-11-20 12:10:00,45.15,45.17,45.07,45.14,115527.0,35.3606,35.3763,35.2979,35.3528,115527.0
2015-11-20 12:20:00,45.13,45.13,45.07,45.07,61718.0,35.3449,35.3449,35.2979,35.2979,61718.0
2015-11-20 12:30:00,45.07,45.13,45.07,45.1,55704.0,35.2979,35.3449,35.2979,35.3214,55704.0
2015-11-20 12:40:00,45.1,45.17,45.08,45.13,47073.0,35.3214,35.3763,35.3058,35.3449,47073.0
2015-11-20 12:50:00,45.13,45.14,45.1,45.13,93600.0,35.3449,35.3528,35.3214,35.3449,93600.0
2015-11-20 13:00:00,45.13,45.18,45.11,45.11,179039.0,35.3449,35.3841,35.3293,35.3293,179039.0
2015-11-20 13:10:00,45.11,45.11,44.97,45.04,65665.0,35.3293,35.3293,35.2196,35.2744,65665.0
2015-11-20 13:20:00,45.04,45.05,44.99,44.99,54065.0,35.2744,35.2823,35.2353,35.2353,54065.0
2015-11-20 13:30:00,44.98,44.99,44.88,44.97,91765.0,35.2275,35.2353,35.1491,35.2196,91765.0
2015-11-20 13:40:00,44.97,45.04,44.96,45.03,73987.0,35.2196,35.2744,35.2118,35.2666,73987.0
2015-11-20 13:50:00,45.03,45.1,45.0,45.09,118256.0,35.2666,35.3214,35.2431,35.3136,118256.0
2015-11-20 14:00:00,45.09,45.18,45.08,45.15,52075.0,35.3136,35.3841,35.3058,35.3606,52075.0
2015-11-20 14:10:00,45.15,45.17,45.11,45.15,55703.0,35.3606,35.3763,35.3293,35.3606,55703.0
2015-11-20 14:20:00,45.15,45.18,45.05,45.05,96738.0,35.3606,35.3841,35.2823,35.2823,96738.0
2015-11-20 14:30:00,45.05,45.07,45.01,45.07,82664.0,35.2823,35.2979,35.251,35.2979,82664.0
2015-11-20 14:40:00,45.08,45.09,45.04,45.05,51104.0,35.3058,35.3136,35.2744,35.2823,51104.0
2015-11-20 14:50:00,45.05,45.07,44.99,45.0,87066.0,35.2823,35.2979,35.2353,35.2431,87066.0
2015-11-20 15:00:00,45.0,45.06,45.0,45.05,140441.0,35.2431,35.2901,35.2431,35.2823,140441.0
2015-11-20 15:10:00,45.05,45.07,45.03,45.06,42438.0,35.2823,35.2979,35.2666,35.2901,42438.0
2015-11-20 15:20:00,45.05,45.1,45.04,45.1,77558.0,35.2823,35.3214,35.2744,35.3214,77558.0
2015-11-20 15:30:00,45.1,45.19,45.1,45.14,89855.0,35.3214,35.3919,35.3214,35.3528,89855.0
2015-11-20 15:40:00,45.14,45.17,45.12,45.16,144007.0,35.3528,35.3763,35.3371,35.3684,144007.0
2015-11-20 15:50:00,45.17,45.18,45.09,45.11,274214.0,35.3763,35.3841,35.3136,35.3293,274214.0
2015-11-23 09:30:00,45.36,45.36,45.15,45.2,71421.0,35.5251,35.5251,35.3606,35.3998,71421.0
2015-11-23 09:40:00,45.2,45.3,45.2,45.22,62814.0,35.3998,35.4781,35.3998,35.4154,62814.0
2015-11-23 09:50:00,45.23,45.27,45.13,45.14,107299.0,35.4233,35.4546,35.3449,35.3528,107299.0
2015-11-23 10:00:00,45.14,45.2,45.11,45.19,82595.0,35.3528,35.3998,35.3293,35.3919,82595.0
2015-11-23 10:10:00,45.19,45.39,45.18,45.39,117625.0,35.3919,35.5486,35.3841,35.5486,117625.0
2015-11-23 10:20:00,45.38,45.42,45.33,45.34,39749.0,35.5407,35.5721,35.5016,35.5094,39749.0
2015-11-23 10:30:00,45.37,45.4,45.32,45.36,54100.0,35.5329,35.5564,35.4937,35.5251,54100.0
2015-11-23 10:40:00,45.36,45.49,45.36,45.48,108427.0,35.5251,35.6269,35.5251,35.619,108427.0
2015-11-23 10:50:00,45.47,45.54,45.42,45.54,83145.0,35.6112,35.666,35.5721,35.666,83145.0
2015-11-23 11:00:00,45.53,45.58,45.48,45.5,82276.0,35.6582,35.6974,35.619,35.6347,82276.0
2015-11-23 11:10:00,45.5,45.56,45.49,45.51,130557.0,35.6347,35.6817,35.6269,35.6425,130557.0
2015-11-23 11:20:00,45.5,45.5,45.43,45.47,100831.0,35.6347,35.6347,35.5799,35.6112,100831.0
2015-11-23 11:30:00,45.47,45.5,45.41,45.43,80358.0,35.6112,35.6347,35.5642,35.5799,80358.0
2015-11-23 11:40:00,45.43,45.48,45.42,45.43,28753.0,35.5799,35.619,35.5721,35.5799,28753.0
2015-11-23 11:50:00,45.44,45.5,45.43,45.48,27144.0,35.5877,35.6347,35.5799,35.619,27144.0
2015-11-23 12:00:00,45.49,45.49,45.45,45.47,26294.0,35.6269,35.6269,35.5956,35.6112,26294.0
2015-11-23 12:10:00,45.47,45.53,45.46,45.47,20062.0,35.6112,35.6582,35.6034,35.6112,20062.0
2015-11-23 12:20:00,45.45,45.51,45.43,45.51,19577.0,35.5956,35.6425,35.5799,35.6425,19577.0
2015-11-23 12:30:00,45.51,45.51,45.43,45.46,29218.0,35.6425,35.6425,35.5799,35.6034,29218.0
2015-11-23 12:40:00,45.45,45.51,45.44,45.51,43795.0,35.5956,35.6425,35.5877,35.6425,43795.0
2015-11-23 12:50:00,45.51,45.53,45.47,45.47,22718.0,35.6425,35.6582,35.6112,35.6112,22718.0
2015-11-23 13:00:00,45.47,45.5,45.44,45.48,27377.0,35.6112,35.6347,35.5877,35.619,27377.0
2015-11-23 13:10:00,45.49,45.49,45.42,45.42,51140.0,35.6269,35.6269,35.5721,35.5721,51140.0
2015-11-23 13:20:00,45.43,45.48,45.43,45.45,14157.0,35.5799,35.619,35.5799,35.5956,14157.0
2015-11-23 13:30:00,45.45,45.46,45.37,45.4,30730.0,35.5956,35.6034,35.5329,35.5564,30730.0
2015-11-23 13:40:00,45.4,45.4,45.34,45.34,25074.0,35.5564,35.5564,35.5094,35.5094,25074.0
2015-11-23 13:50:00,45.34,45.41,45.34,45.35,38317.0,35.5094,35.5642,35.5094,35.5172,38317.0
2015-11-23 14:00:00,45.35,45.38,45.33,45.33,122268.0,35.5172,35.5407,35.5016,35.5016,122268.0
2015-11-23 14:10:00,45.32,45.34,45.23,45.24,64663.0,35.4937,35.5094,35.4233,35.4311,64663.0
2015-11-23 14:20:00,45.24,45.28,45.2,45.28,20338.0,35.4311,35.4624,35.3998,35.4624,20338.0
2015-11-23 14:30:00,45.27,45.27,45.19,45.21,28213.0,35.4546,35.4546,35.3919,35.4076,28213.0
2015-11-23 14:40:00,45.21,45.23,45.2,45.22,54750.0,35.4076,35.4233,35.3998,35.4154,54750.0
2015-11-23 14:50:00,45.23,45.29,45.22,45.29,68280.0,35.4233,35.4702,35.4154,35.4702,68280.0
2015-11-23 15:00:00,45.29,45.3,45.26,45.27,63772.0,35.4702,35.4781,35.4467,35.4546,63772.0
2015-11-23 15:10:00,45.26,45.29,45.24,45.27,34384.0,35.4467,35.4702,35.4311,35.4546,34384.0
2015-11-23 15:20:00,45.27,45.3,45.25,45.3,70173.0,35.4546,35.4781,35.4389,35.4781,70173.0
2015-11-23 15:30:00,45.3,45.36,45.29,45.34,84619.0,35.4781,35.5251,35.4702,35.5094,84619.0
2015-11-23 15:40:00,45.34,45.34,45.27,45.27,62258.0,35.5094,35.5094,35.4546,35.4546,62258.0
2015-11-23 15:50:00,45.28,45.3,45.26,45.28,109441.0,35.4624,35.4781,35.4467,35.4624,109441.0
2015-11-24 09:30:00,45.02,45.17,44.98,45.17,117905.0,35.2588,35.3763,35.2275,35.3763,117905.0
2015-11-24 09:40:00,45.18,45.22,45.06,45.07,100168.0,35.3841,35.4154,35.2901,35.2979,100168.0
2015-11-24 09:50:00,45.07,45.17,45.02,45.15,88848.0,35.2979,35.3763,35.2588,35.3606,88848.0
2015-11-24 10:00:00,45.12,45.21,45.08,45.16,72507.0,35.3371,35.4076,35.3058,35.3684,72507.0
2015-11-24 10:10:00,45.16,45.18,45.09,45.13,57786.0,35.3684,35.3841,35.3136,35.3449,57786.0
2015-11-24 10:20:00,45.11,45.19,45.08,45.1,108770.0,35.3293,35.3919,35.3058,35.3214,108770.0
2015-11-24 10:30:00,45.09,45.17,45.06,45.1,119232.0,35.3136,35.3763,35.2901,35.3214,119232.0
2015-11-24 10:40:00,45.11,45.13,44.99,44.99,55895.0,35.3293,35.3449,35.2353,35.2353,55895.0
2015-11-24 10:50:00,45.0,45.02,44.96,45.0,152161.0,35.2431,35.2588,35.2118,35.2431,152161.0
2015-11-24 11:00:00,44.99,45.07,44.93,45.06,69313.0,35.2353,35.2979,35.1883,35.2901,69313.0
2015-11-24 11:10:00,45.07,45.12,45.02,45.08,83942.0,35.2979,35.3371,35.2588,35.3058,83942.0
2015-11-24 11:20:00,45.08,45.19,45.06,45.09,153706.0,35.3058,35.3919,35.2901,35.3136,153706.0
2015-11-24 11:30:00,45.09,45.24,45.09,45.2,84402.0,35.3136,35.4311,35.3136,35.3998,84402.0
2015-11-24 11:40:00,45.2,45.25,45.12,45.12,54581.0,35.3998,35.4389,35.3371,35.3371,54581.0
2015-11-24 11:50:00,45.13,45.29,45.12,45.22,61980.0,35.3449,35.4702,35.3371,35.4154,61980.0
2015-11-24 12:00:00,45.22,45.29,45.18,45.2,60213.0,35.4154,35.4702,35.3841,35.3998,60213.0
2015-11-24 12:10:00,45.2,45.21,45.09,45.1,33502.0,35.3998,35.4076,35.3136,35.3214,33502.0
2015-11-24 12:20:00,45.1,45.15,45.07,45.13,33836.0,35.3214,35.3606,35.2979,35.3449,33836.0
2015-11-24 12:30:00,45.12,45.13,45.07,45.1,31955.0,35.3371,35.3449,35.2979,35.3214,31955.0
2015-11-24 12:40:00,45.1,45.1,45.04,45.08,42603.0,35.3214,35.3214,35.2744,35.3058,42603.0
2015-11-24 12:50:00,45.08,45.17,45.08,45.16,39609.0,35.3058,35.3763,35.3058,35.3684,39609.0
2015-11-24 13:00:00,45.16,45.35,45.16,45.34,69607.0,35.3684,35.5172,35.3684,35.5094,69607.0
2015-11-24 13:10:00,45.34,45.37,45.26,45.26,58012.0,35.5094,35.5329,35.4467,35.4467,58012.0
2015-11-24 13:20:00,45.27,45.45,45.26,45.39,46027.0,35.4546,35.5956,35.4467,35.5486,46027.0
2015-11-24 13:30:00,45.4,45.48,45.4,45.42,73343.0,35.5564,35.619,35.5564,35.5721,73343.0
2015-11-24 13:40:00,45.42,45.48,45.34,45.34,68361.0,35.5721,35.619,35.5094,35.5094,68361.0
2015-11-24 13:50:00,45.34,45.38,45.29,45.38,61226.0,35.5094,35.5407,35.4702,35.5407,61226.0
2015-11-24 14:00:00,45.39,45.49,45.38,45.45,72342.0,35.5486,35.6269,35.5407,35.5956,72342.0
2015-11-24 14:10:00,45.46,45.47,45.34,45.4,71064.0,35.6034,35.6112,35.5094,35.5564,71064.0
2015-11-24 14:20:00,45.4,45.46,45.36,45.41,65750.0,35.5564,35.6034,35.5251,35.5642,65750.0
2015-11-24 14:30:00,45.4,45.52,45.38,45.45,97290.0,35.5564,35.6504,35.5407,35.5956,97290.0
2015-11-24 14:40:00,45.45,45.48,45.43,45.44,91339.0,35.5956,35.619,35.5799,35.5877,91339.0
2015-11-24 14:50:00,45.45,45.54,45.44,45.47,81385.0,35.5956,35.666,35.5877,35.6112,81385.0
2015-11-24 15:00:00,45.48,45.55,45.44,45.54,78592.0,35.619,35.6739,35.5877,35.666,78592.0
2015-11-24 15:10:00,45.53,45.6,45.51,45.55,106201.0,35.6582,35.713,35.6425,35.6739,106201.0
2015-11-24 15:20:00,45.55,45.61,45.53,45.57,104119.0,35.6739,35.7209,35.6582,35.6895,104119.0
2015-11-24 15:30:00,45.56,45.63,45.54,45.57,123099.0,35.6817,35.7365,35.666,35.6895,123099.0
2015-11-24 15:40:00,45.58,45.59,45.53,45.56,117972.0,35.6974,35.7052,35.6582,35.6817,117972.0
2015-11-24 15:50:00,45.56,45.57,45.49,45.5,347404.0,35.6817,35.6895,35.6269,35.6347,347404.0
2015-11-25 09:30:00,45.63,45.65,45.33,45.51,143668.0,35.7365,35.7522,35.5016,35.6425,143668.0
2015-11-25 09:40:00,45.49,45.5,45.4,45.43,98244.0,35.6269,35.6347,35.5564,35.5799,98244.0
2015-11-25 09:50:00,45.43,45.55,45.41,45.53,228073.0,35.5799,35.6739,35.5642,35.6582,228073.0
2015-11-25 10:00:00,45.53,45.65,45.45,45.58,205804.0,35.6582,35.7522,35.5956,35.6974,205804.0
2015-11-25 10:10:00,45.59,45.69,45.58,45.62,132801.0,35.7052,35.7835,35.6974,35.7287,132801.0
2015-11-25 10:20:00,45.62,45.63,45.56,45.58,61947.0,35.7287,35.7365,35.6817,35.6974,61947.0
2015-11-25 10:30:00,45.57,45.64,45.56,45.59,40000.0,35.6895,35.7444,35.6817,35.7052,40000.0
2015-11-25 10:40:00,45.58,45.61,45.55,45.56,68865.0,35.6974,35.7209,35.6739,35.6817,68865.0
2015-11-25 10:50:00,45.56,45.59,45.53,45.53,31295.0,35.6817,35.7052,35.6582,35.6582,31295.0
2015-11-25 11:00:00,45.53,45.53,45.41,45.46,71483.0,35.6582,35.6582,35.5642,35.6034,71483.0
2015-11-25 11:10:00,45.46,45.46,45.38,45.45,88399.0,35.6034,35.6034,35.5407,35.5956,88399.0
2015-11-25 11:20:00,45.45,45.5,45.44,45.47,84166.0,35.5956,35.6347,35.5877,35.6112,84166.0
2015-11-25 11:30:00,45.48,45.51,45.44,45.45,38257.0,35.619,35.6425,35.5877,35.5956,38257.0
2015-11-25 11:40:00,45.45,45.45,45.36,45.38,33124.0,35.5956,35.5956,35.5251,35.5407,33124.0
2015-11-25 11:50:00,45.38,45.45,45.37,45.45,34261.0,35.5407,35.5956,35.5329,35.5956,34261.0
2015-11-25 12:00:00,45.46,45.59,45.46,45.58,87886.0,35.6034,35.7052,35.6034,35.6974,87886.0
2015-11-25 12:10:00,45.58,45.69,45.57,45.66,88242.0,35.6974,35.7835,35.6895,35.76,88242.0
2015-11-25 12:20:00,45.66,45.69,45.62,45.62,52146.0,35.76,35.7835,35.7287,35.7287,52146.0
2015-11-25 12:30:00,45.62,45.63,45.51,45.53,52521.0,35.7287,35.7365,35.6425,35.6582,52521.0
2015-11-25 12:40:00,45.52,45.56,45.49,45.49,109043.0,35.6504,35.6817,35.6269,35.6269,109043.0
2015-11-25 12:50:00,45.49,45.57,45.49,45.5,155409.0,35.6269,35.6895,35.6269,35.6347,155409.0
2015-11-25 13:00:00,45.5,45.52,45.47,45.52,96172.0,35.6347,35.6504,35.6112,35.6504,96172.0
2015-11-25 13:10:00,45.52,45.52,45.43,45.45,43574.0,35.6504,35.6504,35.5799,35.5956,43574.0
2015-11-25 13:20:00,45.46,45.56,45.44,45.55,34943.0,35.6034,35.6817,35.5877,35.6739,34943.0
2015-11-25 13:30:00,45.54,45.6,45.51,45.52,76906.0,35.666,35.713,35.6425,35.6504,76906.0
2015-11-25 13:40:00,45.51,45.51,45.43,45.43,61102.0,35.6425,35.6425,35.5799,35.5799,61102.0
2015-11-25 13:50:00,45.43,45.45,45.37,45.42,54233.0,35.5799,35.5956,35.5329,35.5721,54233.0
2015-11-25 14:00:00,45.42,45.46,45.36,45.38,39179.0,35.5721,35.6034,35.5251,35.5407,39179.0
2015-11-25 14:10:00,45.39,45.42,45.36,45.41,67952.0,35.5486,35.5721,35.5251,35.5642,67952.0
2015-11-25 14:20:00,45.41,45.46,45.4,45.43,36870.0,35.5642,35.6034,35.5564,35.5799,36870.0
2015-11-25 14:30:00,45.44,45.53,45.44,45.5,50297.0,35.5877,35.6582,35.5877,35.6347,50297.0
2015-11-25 14:40:00,45.5,45.52,45.47,45.51,45449.0,35.6347,35.6504,35.6112,35.6425,45449.0
2015-11-25 14:50:00,45.51,45.57,45.47,45.54,90839.0,35.6425,35.6895,35.6112,35.666,90839.0
2015-11-25 15:00:00,45.55,45.6,45.54,45.59,29707.0,35.6739,35.713,35.666,35.7052,29707.0
2015-11-25 15:10:00,45.58,45.62,45.56,45.59,61056.0,35.6974,35.7287,35.6817,35.7052,61056.0
2015-11-25 15:20:00,45.59,45.63,45.55,45.61,61290.0,35.7052,35.7365,35.6739,35.7209,61290.0
2015-11-25 15:30:00,45.62,45.62,45.57,45.59,118900.0,35.7287,35.7287,35.6895,35.7052,118900.0
2015-11-25 15:40:00,45.58,45.61,45.57,45.59,150356.0,35.6974,35.7209,35.6895,35.7052,150356.0
2015-11-25 15:50:00,45.6,45.61,45.58,45.58,185944.0,35.713,35.7209,35.6974,35.6974,185944.0
2015-11-27 09:30:00,45.73,45.73,45.34,45.4,94519.0,35.8148,35.8148,35.5094,35.5564,94519.0
2015-11-27 09:40:00,45.41,45.61,45.38,45.46,96556.0,35.5642,35.7209,35.5407,35.6034,96556.0
2015-11-27 09:50:00,45.45,45.45,45.34,45.44,62331.0,35.5956,35.5956,35.5094,35.5877,62331.0
2015-11-27 10:00:00,45.43,45.44,45.31,45.39,46088.0,35.5799,35.5877,35.4859,35.5486,46088.0
2015-11-27 10:10:00,45.39,45.43,45.35,45.41,79890.0,35.5486,35.5799,35.5172,35.5642,79890.0
2015-11-27 10:20:00,45.44,45.46,45.4,45.44,72546.0,35.5877,35.6034,35.5564,35.5877,72546.0
2015-11-27 10:30:00,45.47,45.53,45.44,45.46,22228.0,35.6112,35.6582,35.5877,35.6034,22228.0
2015-11-27 10:40:00,45.45,45.58,45.41,45.55,20354.0,35.5956,35.6974,35.5642,35.6739,20354.0
2015-11-27 10:50:00,45.53,45.56,45.47,45.55,36156.0,35.6582,35.6817,35.6112,35.6739,36156.0
2015-11-27 11:00:00,45.56,45.64,45.55,45.61,71173.0,35.6817,35.7444,35.6739,35.7209,71173.0
2015-11-27 11:10:00,45.61,45.69,45.57,45.68,37940.0,35.7209,35.7835,35.6895,35.7757,37940.0
2015-11-27 11:20:00,45.68,45.7,45.59,45.64,35852.0,35.7757,35.7913,35.7052,35.7444,35852.0
2015-11-27 11:30:00,45.64,45.69,45.53,45.54,38086.0,35.7444,35.7835,35.6582,35.666,38086.0
2015-11-27 11:40:00,45.52,45.53,45.4,45.41,27019.0,35.6504,35.6582,35.5564,35.5642,27019.0
2015-11-27 11:50:00,45.41,45.41,45.29,45.34,69139.0,35.5642,35.5642,35.4702,35.5094,69139.0
2015-11-27 12:00:00,45.35,45.42,45.31,45.4,39352.0,35.5172,35.5721,35.4859,35.5564,39352.0
2015-11-27 12:10:00,45.39,45.5,45.38,45.49,59020.0,35.5486,35.6347,35.5407,35.6269,59020.0
2015-11-27 12:20:00,45.49,45.55,45.46,45.55,42430.0,35.6269,35.6739,35.6034,35.6739,42430.0
2015-11-27 12:30:00,45.54,45.6,45.54,45.58,25296.0,35.666,35.713,35.666,35.6974,25296.0
2015-11-27 12:40:00,45.58,45.64,45.57,45.63,34109.0,35.6974,35.7444,35.6895,35.7365,34109.0
2015-11-27 12:50:00,45.64,45.71,45.63,45.68,186541.0,35.7444,35.7992,35.7365,35.7757,186541.0
2015-11-30 09:30:00,45.89,45.95,45.64,45.81,136460.0,35.9402,35.9871,35.7444,35.8775,136460.0
2015-11-30 09:40:00,45.8,45.87,45.64,45.76,213166.0,35.8697,35.9245,35.7444,35.8383,213166.0
2015-11-30 09:50:00,45.75,45.77,45.59,45.6,122307.0,35.8305,35.8462,35.7052,35.713,122307.0
2015-11-30 10:00:00,45.58,45.62,45.51,45.6,188648.0,35.6974,35.7287,35.6425,35.713,188648.0
2015-11-30 10:10:00,45.61,45.77,45.58,45.75,184160.0,35.7209,35.8462,35.6974,35.8305,184160.0
2015-11-30 10:20:00,45.75,45.81,45.72,45.79,84910.0,35.8305,35.8775,35.807,35.8618,84910.0
2015-11-30 10:30:00,45.79,45.87,45.73,45.81,135238.0,35.8618,35.9245,35.8148,35.8775,135238.0
2015-11-30 10:40:00,45.81,45.93,45.79,45.9,120822.0,35.8775,35.9715,35.8618,35.948,120822.0
2015-11-30 10:50:00,45.91,45.92,45.8,45.81,45601.0,35.9558,35.9636,35.8697,35.8775,45601.0
2015-11-30 11:00:00,45.81,45.82,45.7,45.72,64864.0,35.8775,35.8853,35.7913,35.807,64864.0
2015-11-30 11:10:00,45.73,45.8,45.71,45.73,51094.0,35.8148,35.8697,35.7992,35.8148,51094.0
2015-11-30 11:20:00,45.73,45.74,45.6,45.63,37921.0,35.8148,35.8227,35.713,35.7365,37921.0
2015-11-30 11:30:00,45.63,45.67,45.6,45.63,33635.0,35.7365,35.7679,35.713,35.7365,33635.0
2015-11-30 11:40:00,45.62,45.73,45.58,45.67,174025.0,35.7287,35.8148,35.6974,35.7679,174025.0
2015-11-30 11:50:00,45.66,45.7,45.64,45.68,30053.0,35.76,35.7913,35.7444,35.7757,30053.0
2015-11-30 12:00:00,45.68,45.7,45.63,45.66,29590.0,35.7757,35.7913,35.7365,35.76,29590.0
2015-11-30 12:10:00,45.67,45.72,45.66,45.71,40546.0,35.7679,35.807,35.76,35.7992,40546.0
2015-11-30 12:20:00,45.71,45.72,45.65,45.67,56846.0,35.7992,35.807,35.7522,35.7679,56846.0
2015-11-30 12:30:00,45.67,45.67,45.61,45.62,53070.0,35.7679,35.7679,35.7209,35.7287,53070.0
2015-11-30 12:40:00,45.61,45.67,45.6,45.65,22393.0,35.7209,35.7679,35.713,35.7522,22393.0
2015-11-30 12:50:00,45.64,45.65,45.56,45.57,23293.0,35.7444,35.7522,35.6817,35.6895,23293.0
2015-11-30 13:00:00,45.56,45.66,45.56,45.62,33418.0,35.6817,35.76,35.6817,35.7287,33418.0
2015-11-30 13:10:00,45.62,45.67,45.61,45.66,130897.0,35.7287,35.7679,35.7209,35.76,130897.0
2015-11-30 13:20:00,45.65,45.8,45.64,45.78,202090.0,35.7522,35.8697,35.7444,35.854,202090.0
2015-11-30 13:30:00,45.78,45.8,45.75,45.76,83738.0,35.854,35.8697,35.8305,35.8383,83738.0
2015-11-30 13:40:00,45.76,45.82,45.75,45.82,44500.0,35.8383,35.8853,35.8305,35.8853,44500.0
2015-11-30 13:50:00,45.82,45.85,45.79,45.81,47563.0,35.8853,35.9088,35.8618,35.8775,47563.0
2015-11-30 14:00:00,45.8,45.82,45.74,45.78,93900.0,35.8697,35.8853,35.8227,35.854,93900.0
2015-11-30 14:10:00,45.79,45.82,45.75,45.8,45502.0,35.8618,35.8853,35.8305,35.8697,45502.0
2015-11-30 14:20:00,45.79,45.79,45.7,45.73,50866.0,35.8618,35.8618,35.7913,35.8148,50866.0
2015-11-30 14:30:00,45.72,45.77,45.7,45.76,37121.0,35.807,35.8462,35.7913,35.8383,37121.0
2015-11-30 14:40:00,45.75,45.78,45.7,45.72,33921.0,35.8305,35.854,35.7913,35.807,33921.0
2015-11-30 14:50:00,45.72,45.73,45.63,45.64,31643.0,35.807,35.8148,35.7365,35.7444,31643.0
2015-11-30 15:00:00,45.64,45.64,45.59,45.63,56478.0,35.7444,35.7444,35.7052,35.7365,56478.0
2015-11-30 15:10:00,45.63,45.67,45.61,45.64,100552.0,35.7365,35.7679,35.7209,35.7444,100552.0
2015-11-30 15:20:00,45.64,45.69,45.64,45.67,116925.0,35.7444,35.7835,35.7444,35.7679,116925.0
2015-11-30 15:30:00,45.67,45.75,45.66,45.73,91532.0,35.7679,35.8305,35.76,35.8148,91532.0
2015-11-30 15:40:00,45.73,45.76,45.7,45.73,169648.0,35.8148,35.8383,35.7913,35.8148,169648.0
2015-11-30 15:50:00,45.73,45.76,45.64,45.65,242182.0,35.8148,35.8383,35.7444,35.7522,242182.0
2015-12-01 09:30:00,45.9,46.03,45.81,46.02,104376.0,35.948,36.0498,35.8775,36.042,104376.0
2015-12-01 09:40:00,46.02,46.06,45.94,45.97,143902.0,36.042,36.0733,35.9793,36.0028,143902.0
2015-12-01 09:50:00,45.98,46.03,45.93,45.96,65208.0,36.0106,36.0498,35.9715,35.995,65208.0
2015-12-01 10:00:00,45.93,45.93,45.67,45.69,197056.0,35.9715,35.9715,35.7679,35.7835,197056.0
2015-12-01 10:10:00,45.69,45.7,45.5,45.6,163861.0,35.7835,35.7913,35.6347,35.713,163861.0
2015-12-01 10:20:00,45.61,45.73,45.56,45.72,68315.0,35.7209,35.8148,35.6817,35.807,68315.0
2015-12-01 10:30:00,45.71,45.75,45.65,45.71,60092.0,35.7992,35.8305,35.7522,35.7992,60092.0
2015-12-01 10:40:00,45.72,45.79,45.7,45.78,68461.0,35.807,35.8618,35.7913,35.854,68461.0
2015-12-01 10:50:00,45.77,45.8,45.69,45.72,35726.0,35.8462,35.8697,35.7835,35.807,35726.0
2015-12-01 11:00:00,45.73,45.74,45.56,45.57,43756.0,35.8148,35.8227,35.6817,35.6895,43756.0
2015-12-01 11:10:00,45.56,45.59,45.51,45.56,31538.0,35.6817,35.7052,35.6425,35.6817,31538.0
2015-12-01 11:20:00,45.56,45.61,45.47,45.53,97979.0,35.6817,35.7209,35.6112,35.6582,97979.0
2015-12-01 11:30:00,45.53,45.58,45.39,45.39,156895.0,35.6582,35.6974,35.5486,35.5486,156895.0
2015-12-01 11:40:00,45.38,45.46,45.38,45.45,82321.0,35.5407,35.6034,35.5407,35.5956,82321.0
2015-12-01 11:50:00,45.45,45.46,45.36,45.43,32821.0,35.5956,35.6034,35.5251,35.5799,32821.0
2015-12-01 12:00:00,45.43,45.51,45.42,45.5,25905.0,35.5799,35.6425,35.5721,35.6347,25905.0
2015-12-01 12:10:00,45.51,45.57,45.51,45.53,28728.0,35.6425,35.6895,35.6425,35.6582,28728.0
2015-12-01 12:20:00,45.53,45.6,45.49,45.5,39103.0,35.6582,35.713,35.6269,35.6347,39103.0
2015-12-01 12:30:00,45.51,45.63,45.5,45.63,36834.0,35.6425,35.7365,35.6347,35.7365,36834.0
2015-12-01 12:40:00,45.62,45.7,45.62,45.66,100634.0,35.7287,35.7913,35.7287,35.76,100634.0
2015-12-01 12:50:00,45.65,45.75,45.65,45.73,129709.0,35.7522,35.8305,35.7522,35.8148,129709.0
2015-12-01 13:00:00,45.72,45.73,45.67,45.68,47026.0,35.807,35.8148,35.7679,35.7757,47026.0
2015-12-01 13:10:00,45.68,45.7,45.6,45.6,58568.0,35.7757,35.7913,35.713,35.713,58568.0
2015-12-01 13:20:00,45.6,45.68,45.59,45.6,69449.0,35.713,35.7757,35.7052,35.713,69449.0
2015-12-01 13:30:00,45.6,45.68,45.58,45.66,348658.0,35.713,35.7757,35.6974,35.76,348658.0
2015-12-01 13:40:00,45.66,45.71,45.65,45.67,191166.0,35.76,35.7992,35.7522,35.7679,191166.0
2015-12-01 13:50:00,45.67,45.7,45.61,45.62,19892.0,35.7679,35.7913,35.7209,35.7287,19892.0
2015-12-01 14:00:00,45.62,45.7,45.62,45.68,38880.0,35.7287,35.7913,35.7287,35.7757,38880.0
2015-12-01 14:10:00,45.68,45.72,45.66,45.7,60409.0,35.7757,35.807,35.76,35.7913,60409.0
2015-12-01 14:20:00,45.7,45.82,45.7,45.8,121208.0,35.7913,35.8853,35.7913,35.8697,121208.0
2015-12-01 14:30:00,45.81,45.81,45.71,45.71,65093.0,35.8775,35.8775,35.7992,35.7992,65093.0
2015-12-01 14:40:00,45.71,45.81,45.7,45.8,36322.0,35.7992,35.8775,35.7913,35.8697,36322.0
2015-12-01 14:50:00,45.81,45.81,45.71,45.71,24703.0,35.8775,35.8775,35.7992,35.7992,24703.0
2015-12-01 15:00:00,45.72,45.75,45.71,45.73,28594.0,35.807,35.8305,35.7992,35.8148,28594.0
2015-12-01 15:10:00,45.73,45.75,45.71,45.73,55590.0,35.8148,35.8305,35.7992,35.8148,55590.0
2015-12-01 15:20:00,45.73,45.78,45.71,45.78,88728.0,35.8148,35.854,35.7992,35.854,88728.0
2015-12-01 15:30:00,45.77,45.85,45.76,45.78,279113.0,35.8462,35.9088,35.8383,35.854,279113.0
2015-12-01 15:40:00,45.78,45.82,45.74,45.75,71498.0,35.854,35.8853,35.8227,35.8305,71498.0
2015-12-01 15:50:00,45.75,45.81,45.74,45.76,299386.0,35.8305,35.8775,35.8227,35.8383,299386.0
2015-12-02 09:30:00,45.98,46.0,45.82,45.93,229972.0,36.0106,36.0263,35.8853,35.9715,229972.0
2015-12-02 09:40:00,45.92,45.95,45.85,45.86,126549.0,35.9636,35.9871,35.9088,35.9167,126549.0
2015-12-02 09:50:00,45.86,45.88,45.75,45.77,86389.0,35.9167,35.9323,35.8305,35.8462,86389.0
2015-12-02 10:00:00,45.78,45.85,45.76,45.78,74847.0,35.854,35.9088,35.8383,35.854,74847.0
2015-12-02 10:10:00,45.77,45.85,45.72,45.8,84549.0,35.8462,35.9088,35.807,35.8697,84549.0
2015-12-02 10:20:00,45.81,45.83,45.69,45.71,49848.0,35.8775,35.8932,35.7835,35.7992,49848.0
2015-12-02 10:30:00,45.7,45.72,45.67,45.7,43868.0,35.7913,35.807,35.7679,35.7913,43868.0
2015-12-02 10:40:00,45.69,45.73,45.64,45.64,63977.0,35.7835,35.8148,35.7444,35.7444,63977.0
2015-12-02 10:50:00,45.64,45.67,45.58,45.58,40156.0,35.7444,35.7679,35.6974,35.6974,40156.0
2015-12-02 11:00:00,45.58,45.58,45.47,45.48,108158.0,35.6974,35.6974,35.6112,35.619,108158.0
2015-12-02 11:10:00,45.47,45.48,45.41,45.42,60767.0,35.6112,35.619,35.5642,35.5721,60767.0
2015-12-02 11:20:00,45.42,45.47,45.41,45.45,131058.0,35.5721,35.6112,35.5642,35.5956,131058.0
2015-12-02 11:30:00,45.45,45.45,45.38,45.41,182175.0,35.5956,35.5956,35.5407,35.5642,182175.0
2015-12-02 11:40:00,45.41,45.44,45.28,45.28,99471.0,35.5642,35.5877,35.4624,35.4624,99471.0
2015-12-02 11:50:00,45.28,45.31,45.21,45.28,111752.0,35.4624,35.4859,35.4076,35.4624,111752.0
2015-12-02 12:00:00,45.29,45.38,45.28,45.34,68081.0,35.4702,35.5407,35.4624,35.5094,68081.0
2015-12-02 12:10:00,45.33,45.33,45.28,45.31,41284.0,35.5016,35.5016,35.4624,35.4859,41284.0
2015-12-02 12:20:00,45.31,45.47,45.27,45.45,176445.0,35.4859,35.6112,35.4546,35.5956,176445.0
2015-12-02 12:30:00,45.46,45.46,45.41,45.44,512151.0,35.6034,35.6034,35.5642,35.5877,512151.0
2015-12-02 12:40:00,45.44,45.46,45.3,45.32,99863.0,35.5877,35.6034,35.4781,35.4937,99863.0
2015-12-02 12:50:00,45.31,45.32,45.16,45.16,210533.0,35.4859,35.4937,35.3684,35.3684,210533.0
2015-12-02 13:00:00,45.17,45.24,45.17,45.23,74319.0,35.3763,35.4311,35.3763,35.4233,74319.0
2015-12-02 13:10:00,45.23,45.27,45.2,45.26,38787.0,35.4233,35.4546,35.3998,35.4467,38787.0
2015-12-02 13:20:00,45.25,45.34,45.25,45.3,34080.0,35.4389,35.5094,35.4389,35.4781,34080.0
2015-12-02 13:30:00,45.3,45.32,45.22,45.22,43157.0,35.4781,35.4937,35.4154,35.4154,43157.0
2015-12-02 13:40:00,45.22,45.23,45.17,45.19,28627.0,35.4154,35.4233,35.3763,35.3919,28627.0
2015-12-02 13:50:00,45.18,45.19,45.14,45.15,59938.0,35.3841,35.3919,35.3528,35.3606,59938.0
2015-12-02 14:00:00,45.15,45.15,45.08,45.09,169216.0,35.3606,35.3606,35.3058,35.3136,169216.0
2015-12-02 14:10:00,45.09,45.1,45.0,45.02,216313.0,35.3136,35.3214,35.2431,35.2588,216313.0
2015-12-02 14:20:00,45.02,45.06,44.98,45.03,165500.0,35.2588,35.2901,35.2275,35.2666,165500.0
2015-12-02 14:30:00,45.03,45.12,45.02,45.11,83555.0,35.2666,35.3371,35.2588,35.3293,83555.0
2015-12-02 14:40:00,45.1,45.11,44.97,44.98,89027.0,35.3214,35.3293,35.2196,35.2275,89027.0
2015-12-02 14:50:00,44.98,44.99,44.91,44.93,99288.0,35.2275,35.2353,35.1726,35.1883,99288.0
2015-12-02 15:00:00,44.93,44.96,44.89,44.91,172733.0,35.1883,35.2118,35.157,35.1726,172733.0
2015-12-02 15:10:00,44.91,44.94,44.89,44.91,194893.0,35.1726,35.1961,35.157,35.1726,194893.0
2015-12-02 15:20:00,44.91,44.98,44.9,44.94,138131.0,35.1726,35.2275,35.1648,35.1961,138131.0
2015-12-02 15:30:00,44.93,44.95,44.9,44.92,175692.0,35.1883,35.204,35.1648,35.1805,175692.0
2015-12-02 15:40:00,44.93,44.97,44.89,44.89,229095.0,35.1883,35.2196,35.157,35.157,229095.0
2015-12-02 15:50:00,44.9,44.92,44.86,44.92,485459.0,35.1648,35.1805,35.1335,35.1805,485459.0
2015-12-03 09:30:00,45.29,45.43,45.1,45.34,342180.0,35.4702,35.5799,35.3214,35.5094,342180.0
2015-12-03 09:40:00,45.34,45.35,45.09,45.16,249908.0,35.5094,35.5172,35.3136,35.3684,249908.0
2015-12-03 09:50:00,45.16,45.18,45.02,45.02,141274.0,35.3684,35.3841,35.2588,35.2588,141274.0
2015-12-03 10:00:00,45.03,45.03,44.75,44.75,169618.0,35.2666,35.2666,35.0473,35.0473,169618.0
2015-12-03 10:10:00,44.76,44.95,44.73,44.84,480936.0,35.0552,35.204,35.0317,35.1178,480936.0
2015-12-03 10:20:00,44.82,44.95,44.73,44.88,105476.0,35.1021,35.204,35.0317,35.1491,105476.0
2015-12-03 10:30:00,44.87,44.98,44.79,44.79,107306.0,35.1413,35.2275,35.0787,35.0787,107306.0
2015-12-03 10:40:00,44.79,44.91,44.75,44.9,96344.0,35.0787,35.1726,35.0473,35.1648,96344.0
2015-12-03 10:50:00,44.9,44.92,44.82,44.83,90792.0,35.1648,35.1805,35.1021,35.11,90792.0
2015-12-03 11:00:00,44.82,45.16,44.8,45.14,169223.0,35.1021,35.3684,35.0865,35.3528,169223.0
2015-12-03 11:10:00,45.14,45.27,45.13,45.19,229444.0,35.3528,35.4546,35.3449,35.3919,229444.0
2015-12-03 11:20:00,45.19,45.19,45.03,45.16,61644.0,35.3919,35.3919,35.2666,35.3684,61644.0
2015-12-03 11:30:00,45.17,45.2,45.0,45.02,82979.0,35.3763,35.3998,35.2431,35.2588,82979.0
2015-12-03 11:40:00,45.02,45.03,44.87,44.93,97202.0,35.2588,35.2666,35.1413,35.1883,97202.0
2015-12-03 11:50:00,44.94,45.08,44.94,45.04,35256.0,35.1961,35.3058,35.1961,35.2744,35256.0
2015-12-03 12:00:00,45.02,45.04,44.88,44.89,35324.0,35.2588,35.2744,35.1491,35.157,35324.0
2015-12-03 12:10:00,44.89,44.91,44.84,44.85,53735.0,35.157,35.1726,35.1178,35.1256,53735.0
2015-12-03 12:20:00,44.84,44.85,44.65,44.67,172990.0,35.1178,35.1256,34.969,34.9847,172990.0
2015-12-03 12:30:00,44.67,44.79,44.65,44.76,65808.0,34.9847,35.0787,34.969,35.0552,65808.0
2015-12-03 12:40:00,44.76,44.78,44.66,44.67,48475.0,35.0552,35.0708,34.9768,34.9847,48475.0
2015-12-03 12:50:00,44.66,44.68,44.55,44.56,73962.0,34.9768,34.9925,34.8907,34.8985,73962.0
2015-12-03 13:00:00,44.56,44.66,44.52,44.62,33604.0,34.8985,34.9768,34.8672,34.9455,33604.0
2015-12-03 13:10:00,44.62,44.76,44.59,44.76,123104.0,34.9455,35.0552,34.922,35.0552,123104.0
2015-12-03 13:20:00,44.75,44.82,44.68,44.78,115242.0,35.0473,35.1021,34.9925,35.0708,115242.0
2015-12-03 13:30:00,44.79,44.79,44.67,44.67,129107.0,35.0787,35.0787,34.9847,34.9847,129107.0
2015-12-03 13:40:00,44.67,44.7,44.63,44.63,88487.0,34.9847,35.0082,34.9533,34.9533,88487.0
2015-12-03 13:50:00,44.63,44.63,44.43,44.45,58867.0,34.9533,34.9533,34.7967,34.8124,58867.0
2015-12-03 14:00:00,44.46,44.54,44.35,44.53,51375.0,34.8202,34.8829,34.7341,34.875,51375.0
2015-12-03 14:10:00,44.53,44.62,44.49,44.49,47463.0,34.875,34.9455,34.8437,34.8437,47463.0
2015-12-03 14:20:00,44.49,44.53,44.34,44.37,39902.0,34.8437,34.875,34.7262,34.7497,39902.0
2015-12-03 14:30:00,44.38,44.39,44.29,44.33,42555.0,34.7575,34.7654,34.6871,34.7184,42555.0
2015-12-03 14:40:00,44.32,44.35,44.24,44.35,40087.0,34.7106,34.7341,34.6479,34.7341,40087.0
2015-12-03 14:50:00,44.35,44.44,44.35,44.39,110813.0,34.7341,34.8045,34.7341,34.7654,110813.0
2015-12-03 15:00:00,44.39,44.43,44.3,44.3,96463.0,34.7654,34.7967,34.6949,34.6949,96463.0
2015-12-03 15:10:00,44.3,44.32,44.25,44.25,47494.0,34.6949,34.7106,34.6557,34.6557,47494.0
2015-12-03 15:20:00,44.25,44.34,44.23,44.26,44463.0,34.6557,34.7262,34.6401,34.6636,44463.0
2015-12-03 15:30:00,44.25,44.29,44.16,44.27,154346.0,34.6557,34.6871,34.5852,34.6714,154346.0
2015-12-03 15:40:00,44.27,44.33,44.17,44.33,282038.0,34.6714,34.7184,34.5931,34.7184,282038.0
2015-12-03 15:50:00,44.33,44.33,44.22,44.26,558976.0,34.7184,34.7184,34.6322,34.6636,558976.0
2015-12-04 09:30:00,44.45,44.56,44.2,44.2,121577.0,34.8124,34.8985,34.6166,34.6166,121577.0
2015-12-04 09:40:00,44.23,44.69,44.21,44.65,190062.0,34.6401,35.0003,34.6244,34.969,190062.0
2015-12-04 09:50:00,44.66,44.78,44.62,44.65,105490.0,34.9768,35.0708,34.9455,34.969,105490.0
2015-12-04 10:00:00,44.65,44.67,44.54,44.56,88436.0,34.969,34.9847,34.8829,34.8985,88436.0
2015-12-04 10:10:00,44.57,44.77,44.56,44.73,77802.0,34.9064,35.063,34.8985,35.0317,77802.0
2015-12-04 10:20:00,44.74,44.78,44.69,44.73,85186.0,35.0395,35.0708,35.0003,35.0317,85186.0
2015-12-04 10:30:00,44.74,44.99,44.67,44.98,95799.0,35.0395,35.2353,34.9847,35.2275,95799.0
2015-12-04 10:40:00,44.98,44.99,44.9,44.99,92617.0,35.2275,35.2353,35.1648,35.2353,92617.0
2015-12-04 10:50:00,45.0,45.02,44.87,44.88,63210.0,35.2431,35.2588,35.1413,35.1491,63210.0
2015-12-04 11:00:00,44.89,44.89,44.76,44.78,75943.0,35.157,35.157,35.0552,35.0708,75943.0
2015-12-04 11:10:00,44.78,44.78,44.7,44.72,31637.0,35.0708,35.0708,35.0082,35.0238,31637.0
2015-12-04 11:20:00,44.73,44.77,44.67,44.68,36334.0,35.0317,35.063,34.9847,34.9925,36334.0
2015-12-04 11:30:00,44.68,44.71,44.63,44.64,108444.0,34.9925,35.016,34.9533,34.9612,108444.0
2015-12-04 11:40:00,44.64,44.64,44.5,44.52,44795.0,34.9612,34.9612,34.8515,34.8672,44795.0
2015-12-04 11:50:00,44.53,44.53,44.42,44.49,42176.0,34.875,34.875,34.7889,34.8437,42176.0
2015-12-04 12:00:00,44.48,44.6,44.45,44.6,47739.0,34.8359,34.9298,34.8124,34.9298,47739.0
2015-12-04 12:10:00,44.6,44.71,44.6,44.62,26382.0,34.9298,35.016,34.9298,34.9455,26382.0
2015-12-04 12:20:00,44.62,44.77,44.62,44.71,54567.0,34.9455,35.063,34.9455,35.016,54567.0
2015-12-04 12:30:00,44.71,44.94,44.7,44.93,97550.0,35.016,35.1961,35.0082,35.1883,97550.0
2015-12-04 12:40:00,44.94,45.05,44.91,44.98,131354.0,35.1961,35.2823,35.1726,35.2275,131354.0
2015-12-04 12:50:00,44.98,45.03,44.9,45.03,57829.0,35.2275,35.2666,35.1648,35.2666,57829.0
2015-12-04 13:00:00,45.03,45.07,44.99,45.07,88407.0,35.2666,35.2979,35.2353,35.2979,88407.0
2015-12-04 13:10:00,45.06,45.12,45.0,45.02,135670.0,35.2901,35.3371,35.2431,35.2588,135670.0
2015-12-04 13:20:00,45.02,45.05,44.93,44.95,73630.0,35.2588,35.2823,35.1883,35.204,73630.0
2015-12-04 13:30:00,44.96,44.99,44.94,44.97,90288.0,35.2118,35.2353,35.1961,35.2196,90288.0
2015-12-04 13:40:00,44.98,45.02,44.95,44.98,86856.0,35.2275,35.2588,35.204,35.2275,86856.0
2015-12-04 13:50:00,44.97,45.16,44.97,45.13,67095.0,35.2196,35.3684,35.2196,35.3449,67095.0
2015-12-04 14:00:00,45.13,45.13,45.08,45.08,51955.0,35.3449,35.3449,35.3058,35.3058,51955.0
2015-12-04 14:10:00,45.07,45.07,44.96,44.96,49489.0,35.2979,35.2979,35.2118,35.2118,49489.0
2015-12-04 14:20:00,44.95,45.14,44.95,45.12,75069.0,35.204,35.3528,35.204,35.3371,75069.0
2015-12-04 14:30:00,45.13,45.13,45.03,45.05,142277.0,35.3449,35.3449,35.2666,35.2823,142277.0
2015-12-04 14:40:00,45.05,45.1,45.01,45.09,210431.0,35.2823,35.3214,35.251,35.3136,210431.0
2015-12-04 14:50:00,45.1,45.14,45.07,45.09,394068.0,35.3214,35.3528,35.2979,35.3136,394068.0
2015-12-04 15:00:00,45.08,45.17,45.05,45.16,160330.0,35.3058,35.3763,35.2823,35.3684,160330.0
2015-12-04 15:10:00,45.16,45.19,45.07,45.11,88989.0,35.3684,35.3919,35.2979,35.3293,88989.0
2015-12-04 15:20:00,45.11,45.11,44.99,45.04,223151.0,35.3293,35.3293,35.2353,35.2744,223151.0
2015-12-04 15:30:00,45.04,45.06,44.97,45.0,282897.0,35.2744,35.2901,35.2196,35.2431,282897.0
2015-12-04 15:40:00,45.0,45.03,44.98,44.99,527182.0,35.2431,35.2666,35.2275,35.2353,527182.0
2015-12-04 15:50:00,44.99,45.05,44.99,45.03,504673.0,35.2353,35.2823,35.2353,35.2666,504673.0
2015-12-07 09:30:00,44.99,45.07,44.64,44.77,83032.0,35.2353,35.2979,34.9612,35.063,83032.0
2015-12-07 09:40:00,44.78,44.98,44.66,44.66,110794.0,35.0708,35.2275,34.9768,34.9768,110794.0
2015-12-07 09:50:00,44.66,44.73,44.62,44.64,80319.0,34.9768,35.0317,34.9455,34.9612,80319.0
2015-12-07 10:00:00,44.65,44.66,44.49,44.59,69562.0,34.969,34.9768,34.8437,34.922,69562.0
2015-12-07 10:10:00,44.59,44.62,44.49,44.59,63884.0,34.922,34.9455,34.8437,34.922,63884.0
2015-12-07 10:20:00,44.58,44.64,44.5,44.59,71456.0,34.9142,34.9612,34.8515,34.922,71456.0
2015-12-07 10:30:00,44.59,44.6,44.42,44.47,65234.0,34.922,34.9298,34.7889,34.828,65234.0
2015-12-07 10:40:00,44.46,44.46,44.18,44.19,73962.0,34.8202,34.8202,34.6009,34.6087,73962.0
2015-12-07 10:50:00,44.2,44.28,44.17,44.27,166983.0,34.6166,34.6792,34.5931,34.6714,166983.0
2015-12-07 11:00:00,44.27,44.34,44.22,44.23,66544.0,34.6714,34.7262,34.6322,34.6401,66544.0
2015-12-07 11:10:00,44.22,44.25,44.14,44.21,71122.0,34.6322,34.6557,34.5696,34.6244,71122.0
2015-12-07 11:20:00,44.22,44.25,44.11,44.13,92568.0,34.6322,34.6557,34.5461,34.5618,92568.0
2015-12-07 11:30:00,44.12,44.2,44.11,44.15,141934.0,34.5539,34.6166,34.5461,34.5774,141934.0
2015-12-07 11:40:00,44.16,44.21,44.06,44.09,91003.0,34.5852,34.6244,34.5069,34.5304,91003.0
2015-12-07 11:50:00,44.08,44.28,44.08,44.26,215427.0,34.5226,34.6792,34.5226,34.6636,215427.0
2015-12-07 12:00:00,44.25,44.25,44.11,44.11,54327.0,34.6557,34.6557,34.5461,34.5461,54327.0
2015-12-07 12:10:00,44.11,44.22,44.11,44.15,32315.0,34.5461,34.6322,34.5461,34.5774,32315.0
2015-12-07 12:20:00,44.15,44.15,44.03,44.06,67486.0,34.5774,34.5774,34.4834,34.5069,67486.0
2015-12-07 12:30:00,44.06,44.07,44.01,44.05,56597.0,34.5069,34.5148,34.4678,34.4991,56597.0
2015-12-07 12:40:00,44.06,44.06,43.88,43.9,96281.0,34.5069,34.5069,34.366,34.3816,96281.0
2015-12-07 12:50:00,43.9,43.94,43.81,43.91,126415.0,34.3816,34.4129,34.3111,34.3895,126415.0
2015-12-07 13:00:00,43.9,44.05,43.83,44.03,217663.0,34.3816,34.4991,34.3268,34.4834,217663.0
2015-12-07 13:10:00,44.04,44.06,43.86,43.96,123637.0,34.4913,34.5069,34.3503,34.4286,123637.0
2015-12-07 13:20:00,43.96,44.03,43.88,44.03,67164.0,34.4286,34.4834,34.366,34.4834,67164.0
2015-12-07 13:30:00,44.03,44.03,43.91,43.95,42217.0,34.4834,34.4834,34.3895,34.4208,42217.0
2015-12-07 13:40:00,43.95,43.95,43.82,43.84,44855.0,34.4208,34.4208,34.319,34.3346,44855.0
2015-12-07 13:50:00,43.83,43.96,43.82,43.96,50574.0,34.3268,34.4286,34.319,34.4286,50574.0
2015-12-07 14:00:00,43.96,44.1,43.9,44.08,59397.0,34.4286,34.5383,34.3816,34.5226,59397.0
2015-12-07 14:10:00,44.08,44.08,43.86,43.87,55832.0,34.5226,34.5226,34.3503,34.3581,55832.0
2015-12-07 14:20:00,43.88,43.98,43.87,43.96,39985.0,34.366,34.4443,34.3581,34.4286,39985.0
2015-12-07 14:30:00,43.95,44.02,43.88,43.94,49253.0,34.4208,34.4756,34.366,34.4129,49253.0
2015-12-07 14:40:00,43.93,43.97,43.88,43.9,122986.0,34.4051,34.4364,34.366,34.3816,122986.0
2015-12-07 14:50:00,43.89,43.98,43.89,43.91,51417.0,34.3738,34.4443,34.3738,34.3895,51417.0
2015-12-07 15:00:00,43.9,43.98,43.86,43.94,131765.0,34.3816,34.4443,34.3503,34.4129,131765.0
2015-12-07 15:10:00,43.94,43.95,43.88,43.92,132031.0,34.4129,34.4208,34.366,34.3973,132031.0
2015-12-07 15:20:00,43.91,43.97,43.9,43.92,65122.0,34.3895,34.4364,34.3816,34.3973,65122.0
2015-12-07 15:30:00,43.92,43.94,43.87,43.9,160621.0,34.3973,34.4129,34.3581,34.3816,160621.0
2015-12-07 15:40:00,43.9,44.04,43.9,44.03,186124.0,34.3816,34.4913,34.3816,34.4834,186124.0
2015-12-07 15:50:00,44.02,44.05,43.98,44.05,707413.0,34.4756,34.4991,34.4443,34.4991,707413.0
2015-12-08 09:30:00,43.62,43.72,43.32,43.44,337551.0,34.1623,34.2406,33.9274,34.0214,337551.0
2015-12-08 09:40:00,43.43,43.76,43.43,43.73,372234.0,34.0135,34.272,34.0135,34.2485,372234.0
2015-12-08 09:50:00,43.73,43.73,43.46,43.47,201727.0,34.2485,34.2485,34.037,34.0449,201727.0
2015-12-08 10:00:00,43.47,43.6,43.46,43.52,331981.0,34.0449,34.1467,34.037,34.084,331981.0
2015-12-08 10:10:00,43.52,43.53,43.36,43.39,412081.0,34.084,34.0918,33.9587,33.9822,412081.0
2015-12-08 10:20:00,43.38,43.39,43.28,43.29,195621.0,33.9744,33.9822,33.8961,33.9039,195621.0
2015-12-08 10:30:00,43.28,43.52,43.27,43.51,205866.0,33.8961,34.084,33.8882,34.0762,205866.0
2015-12-08 10:40:00,43.51,43.63,43.49,43.51,87026.0,34.0762,34.1702,34.0605,34.0762,87026.0
2015-12-08 10:50:00,43.52,43.63,43.51,43.57,70248.0,34.084,34.1702,34.0762,34.1232,70248.0
2015-12-08 11:00:00,43.58,43.82,43.57,43.81,97473.0,34.131,34.319,34.1232,34.3111,97473.0
2015-12-08 11:10:00,43.8,43.82,43.65,43.68,148575.0,34.3033,34.319,34.1858,34.2093,148575.0
2015-12-08 11:20:00,43.68,43.7,43.5,43.5,120757.0,34.2093,34.225,34.0683,34.0683,120757.0
2015-12-08 11:30:00,43.5,43.51,43.41,43.45,58909.0,34.0683,34.0762,33.9979,34.0292,58909.0
2015-12-08 11:40:00,43.44,43.51,43.44,43.49,38311.0,34.0214,34.0762,34.0214,34.0605,38311.0
2015-12-08 11:50:00,43.49,43.5,43.39,43.44,104587.0,34.0605,34.0683,33.9822,34.0214,104587.0
2015-12-08 12:00:00,43.44,43.45,43.35,43.4,52742.0,34.0214,34.0292,33.9509,33.99,52742.0
2015-12-08 12:10:00,43.4,43.4,43.28,43.29,106194.0,33.99,33.99,33.8961,33.9039,106194.0
2015-12-08 12:20:00,43.29,43.34,43.27,43.3,92977.0,33.9039,33.943,33.8882,33.9117,92977.0
2015-12-08 12:30:00,43.3,43.35,43.23,43.33,107435.0,33.9117,33.9509,33.8569,33.9352,107435.0
2015-12-08 12:40:00,43.32,43.32,43.23,43.24,70938.0,33.9274,33.9274,33.8569,33.8647,70938.0
2015-12-08 12:50:00,43.25,43.3,43.21,43.3,143551.0,33.8726,33.9117,33.8412,33.9117,143551.0
2015-12-08 13:00:00,43.3,43.34,43.28,43.31,64455.0,33.9117,33.943,33.8961,33.9195,64455.0
2015-12-08 13:10:00,43.31,43.33,43.23,43.23,57611.0,33.9195,33.9352,33.8569,33.8569,57611.0
2015-12-08 13:20:00,43.21,43.29,43.15,43.28,218226.0,33.8412,33.9039,33.7942,33.8961,218226.0
2015-12-08 13:30:00,43.28,43.34,43.28,43.28,45508.0,33.8961,33.943,33.8961,33.8961,45508.0
2015-12-08 13:40:00,43.28,43.28,43.2,43.21,31724.0,33.8961,33.8961,33.8334,33.8412,31724.0
2015-12-08 13:50:00,43.21,43.28,43.2,43.28,53186.0,33.8412,33.8961,33.8334,33.8961,53186.0
2015-12-08 14:00:00,43.28,43.46,43.26,43.45,111847.0,33.8961,34.037,33.8804,34.0292,111847.0
2015-12-08 14:10:00,43.45,43.45,43.33,43.36,52704.0,34.0292,34.0292,33.9352,33.9587,52704.0
2015-12-08 14:20:00,43.35,43.36,43.23,43.27,65634.0,33.9509,33.9587,33.8569,33.8882,65634.0
2015-12-08 14:30:00,43.26,43.29,43.19,43.29,127962.0,33.8804,33.9039,33.8256,33.9039,127962.0
2015-12-08 14:40:00,43.29,43.3,43.21,43.25,40950.0,33.9039,33.9117,33.8412,33.8726,40950.0
2015-12-08 14:50:00,43.25,43.31,43.21,43.23,61122.0,33.8726,33.9195,33.8412,33.8569,61122.0
2015-12-08 15:00:00,43.23,43.28,43.17,43.28,40041.0,33.8569,33.8961,33.8099,33.8961,40041.0
2015-12-08 15:10:00,43.27,43.3,43.2,43.21,118206.0,33.8882,33.9117,33.8334,33.8412,118206.0
2015-12-08 15:20:00,43.2,43.26,43.19,43.23,167581.0,33.8334,33.8804,33.8256,33.8569,167581.0
2015-12-08 15:30:00,43.23,43.33,43.19,43.33,198012.0,33.8569,33.9352,33.8256,33.9352,198012.0
2015-12-08 15:40:00,43.33,43.36,43.26,43.35,209100.0,33.9352,33.9587,33.8804,33.9509,209100.0
2015-12-08 15:50:00,43.35,43.37,43.26,43.27,584128.0,33.9509,33.9665,33.8804,33.8882,584128.0
2015-12-09 09:30:00,43.24,43.36,43.19,43.36,182266.0,33.8647,33.9587,33.8256,33.9587,182266.0
2015-12-09 09:40:00,43.37,43.49,43.37,43.38,405014.0,33.9665,34.0605,33.9665,33.9744,405014.0
2015-12-09 09:50:00,43.38,43.38,43.25,43.3,175436.0,33.9744,33.9744,33.8726,33.9117,175436.0
2015-12-09 10:00:00,43.29,43.31,43.17,43.24,131957.0,33.9039,33.9195,33.8099,33.8647,131957.0
2015-12-09 10:10:00,43.25,43.38,43.25,43.27,229008.0,33.8726,33.9744,33.8726,33.8882,229008.0
2015-12-09 10:20:00,43.28,43.29,43.15,43.16,286585.0,33.8961,33.9039,33.7942,33.8021,286585.0
2015-12-09 10:30:00,43.17,43.41,43.17,43.34,117864.0,33.8099,33.9979,33.8099,33.943,117864.0
2015-12-09 10:40:00,43.34,43.37,43.26,43.27,76088.0,33.943,33.9665,33.8804,33.8882,76088.0
2015-12-09 10:50:00,43.26,43.33,43.24,43.25,85774.0,33.8804,33.9352,33.8647,33.8726,85774.0
2015-12-09 11:00:00,43.25,43.26,43.12,43.12,112790.0,33.8726,33.8804,33.7707,33.7707,112790.0
2015-12-09 11:10:00,43.13,43.13,42.99,42.99,100190.0,33.7786,33.7786,33.6689,33.6689,100190.0
2015-12-09 11:20:00,42.98,42.99,42.86,42.87,150124.0,33.6611,33.6689,33.5671,33.5749,150124.0
2015-12-09 11:30:00,42.87,42.88,42.72,42.77,71707.0,33.5749,33.5828,33.4575,33.4966,71707.0
2015-12-09 11:40:00,42.77,42.78,42.55,42.59,73890.0,33.4966,33.5045,33.3243,33.3557,73890.0
2015-12-09 11:50:00,42.58,42.72,42.58,42.64,105873.0,33.3478,33.4575,33.3478,33.3948,105873.0
2015-12-09 12:00:00,42.64,42.7,42.61,42.66,177440.0,33.3948,33.4418,33.3713,33.4105,177440.0
2015-12-09 12:10:00,42.65,42.66,42.5,42.51,114164.0,33.4026,33.4105,33.2852,33.293,114164.0
2015-12-09 12:20:00,42.51,42.57,42.45,42.47,113097.0,33.293,33.34,33.246,33.2617,113097.0
2015-12-09 12:30:00,42.47,42.48,42.32,42.33,288262.0,33.2617,33.2695,33.1442,33.152,288262.0
2015-12-09 12:40:00,42.34,42.5,42.28,42.49,106797.0,33.1599,33.2852,33.1129,33.2773,106797.0
2015-12-09 12:50:00,42.49,42.51,42.37,42.4,163322.0,33.2773,33.293,33.1834,33.2069,163322.0
2015-12-09 13:00:00,42.4,42.49,42.3,42.4,273555.0,33.2069,33.2773,33.1285,33.2069,273555.0
2015-12-09 13:10:00,42.4,42.47,42.38,42.4,101585.0,33.2069,33.2617,33.1912,33.2069,101585.0
2015-12-09 13:20:00,42.4,42.44,42.36,42.39,93637.0,33.2069,33.2382,33.1755,33.199,93637.0
2015-12-09 13:30:00,42.4,42.41,42.32,42.4,72844.0,33.2069,33.2147,33.1442,33.2069,72844.0
2015-12-09 13:40:00,42.39,42.42,42.34,42.41,117548.0,33.199,33.2225,33.1599,33.2147,117548.0
2015-12-09 13:50:00,42.41,42.59,42.41,42.51,180128.0,33.2147,33.3557,33.2147,33.293,180128.0
2015-12-09 14:00:00,42.51,42.53,42.45,42.46,80342.0,33.293,33.3087,33.246,33.2538,80342.0
2015-12-09 14:10:00,42.46,42.56,42.45,42.5,61388.0,33.2538,33.3322,33.246,33.2852,61388.0
2015-12-09 14:20:00,42.49,42.49,42.4,42.43,64883.0,33.2773,33.2773,33.2069,33.2303,64883.0
2015-12-09 14:30:00,42.43,42.47,42.38,42.41,173639.0,33.2303,33.2617,33.1912,33.2147,173639.0
2015-12-09 14:40:00,42.4,42.41,42.31,42.34,85507.0,33.2069,33.2147,33.1364,33.1599,85507.0
2015-12-09 14:50:00,42.33,42.38,42.3,42.31,76696.0,33.152,33.1912,33.1285,33.1364,76696.0
2015-12-09 15:00:00,42.32,42.41,42.31,42.37,118613.0,33.1442,33.2147,33.1364,33.1834,118613.0
2015-12-09 15:10:00,42.38,42.44,42.38,42.42,92234.0,33.1912,33.2382,33.1912,33.2225,92234.0
2015-12-09 15:20:00,42.43,42.56,42.43,42.51,198436.0,33.2303,33.3322,33.2303,33.293,198436.0
2015-12-09 15:30:00,42.51,42.66,42.51,42.58,167619.0,33.293,33.4105,33.293,33.3478,167619.0
2015-12-09 15:40:00,42.58,42.61,42.5,42.52,326091.0,33.3478,33.3713,33.2852,33.3008,326091.0
2015-12-09 15:50:00,42.52,42.58,42.5,42.56,550166.0,33.3008,33.3478,33.2852,33.3322,550166.0
2015-12-10 09:30:00,42.67,42.68,42.19,42.4,85562.0,33.4183,33.4261,33.0424,33.2069,85562.0
2015-12-10 09:40:00,42.42,42.59,42.42,42.49,165649.0,33.2225,33.3557,33.2225,33.2773,165649.0
2015-12-10 09:50:00,42.49,42.52,42.39,42.45,87942.0,33.2773,33.3008,33.199,33.246,87942.0
2015-12-10 10:00:00,42.45,42.49,42.37,42.45,165331.0,33.246,33.2773,33.1834,33.246,165331.0
2015-12-10 10:10:00,42.44,42.55,42.41,42.53,149966.0,33.2382,33.3243,33.2147,33.3087,149966.0
2015-12-10 10:20:00,42.54,42.71,42.54,42.66,320541.0,33.3165,33.4496,33.3165,33.4105,320541.0
2015-12-10 10:30:00,42.68,42.76,42.61,42.76,107911.0,33.4261,33.4888,33.3713,33.4888,107911.0
2015-12-10 10:40:00,42.77,42.86,42.75,42.8,83309.0,33.4966,33.5671,33.481,33.5201,83309.0
2015-12-10 10:50:00,42.79,42.8,42.66,42.66,131707.0,33.5123,33.5201,33.4105,33.4105,131707.0
2015-12-10 11:00:00,42.66,42.77,42.64,42.74,80168.0,33.4105,33.4966,33.3948,33.4731,80168.0
2015-12-10 11:10:00,42.73,42.81,42.72,42.81,128396.0,33.4653,33.528,33.4575,33.528,128396.0
2015-12-10 11:20:00,42.81,42.89,42.8,42.85,96064.0,33.528,33.5906,33.5201,33.5593,96064.0
2015-12-10 11:30:00,42.85,42.85,42.74,42.77,176571.0,33.5593,33.5593,33.4731,33.4966,176571.0
2015-12-10 11:40:00,42.76,42.77,42.69,42.77,94091.0,33.4888,33.4966,33.434,33.4966,94091.0
2015-12-10 11:50:00,42.77,42.79,42.67,42.77,100207.0,33.4966,33.5123,33.4183,33.4966,100207.0
2015-12-10 12:00:00,42.78,42.85,42.76,42.77,116175.0,33.5045,33.5593,33.4888,33.4966,116175.0
2015-12-10 12:10:00,42.77,42.78,42.7,42.71,44235.0,33.4966,33.5045,33.4418,33.4496,44235.0
2015-12-10 12:20:00,42.71,42.85,42.69,42.85,35812.0,33.4496,33.5593,33.434,33.5593,35812.0
2015-12-10 12:30:00,42.85,42.86,42.75,42.81,71659.0,33.5593,33.5671,33.481,33.528,71659.0
2015-12-10 12:40:00,42.82,42.98,42.81,42.98,54275.0,33.5358,33.6611,33.528,33.6611,54275.0
2015-12-10 12:50:00,42.98,43.11,42.96,43.11,39237.0,33.6611,33.7629,33.6454,33.7629,39237.0
2015-12-10 13:00:00,43.11,43.11,42.99,43.01,36968.0,33.7629,33.7629,33.6689,33.6846,36968.0
2015-12-10 13:10:00,43.01,43.02,42.94,43.01,37540.0,33.6846,33.6924,33.6298,33.6846,37540.0
2015-12-10 13:20:00,43.01,43.06,42.97,42.99,61738.0,33.6846,33.7238,33.6533,33.6689,61738.0
2015-12-10 13:30:00,43.0,43.04,42.95,42.96,146657.0,33.6768,33.7081,33.6376,33.6454,146657.0
2015-12-10 13:40:00,42.96,42.99,42.92,42.97,52936.0,33.6454,33.6689,33.6141,33.6533,52936.0
2015-12-10 13:50:00,42.97,42.98,42.88,42.89,31622.0,33.6533,33.6611,33.5828,33.5906,31622.0
2015-12-10 14:00:00,42.89,42.97,42.88,42.93,47823.0,33.5906,33.6533,33.5828,33.6219,47823.0
2015-12-10 14:10:00,42.92,42.96,42.89,42.95,64572.0,33.6141,33.6454,33.5906,33.6376,64572.0
2015-12-10 14:20:00,42.95,43.09,42.95,43.08,47104.0,33.6376,33.7472,33.6376,33.7394,47104.0
2015-12-10 14:30:00,43.09,43.09,43.01,43.06,44889.0,33.7472,33.7472,33.6846,33.7238,44889.0
2015-12-10 14:40:00,43.07,43.13,43.0,43.01,91464.0,33.7316,33.7786,33.6768,33.6846,91464.0
2015-12-10 14:50:00,43.0,43.01,42.91,42.92,48534.0,33.6768,33.6846,33.6063,33.6141,48534.0
2015-12-10 15:00:00,42.92,42.95,42.86,42.88,94606.0,33.6141,33.6376,33.5671,33.5828,94606.0
2015-12-10 15:10:00,42.87,42.89,42.79,42.81,210885.0,33.5749,33.5906,33.5123,33.528,210885.0
2015-12-10 15:20:00,42.81,42.83,42.78,42.83,79734.0,33.528,33.5436,33.5045,33.5436,79734.0
2015-12-10 15:30:00,42.83,42.83,42.75,42.81,132878.0,33.5436,33.5436,33.481,33.528,132878.0
2015-12-10 15:40:00,42.8,42.86,42.71,42.72,74393.0,33.5201,33.5671,33.4496,33.4575,74393.0
2015-12-10 15:50:00,42.72,42.73,42.66,42.72,324026.0,33.4575,33.4653,33.4105,33.4575,324026.0
2015-12-11 09:30:00,42.05,42.25,41.84,42.17,196329.0,32.9327,33.0894,32.7683,33.0267,196329.0
2015-12-11 09:40:00,42.16,42.28,42.13,42.13,221306.0,33.0189,33.1129,32.9954,32.9954,221306.0
2015-12-11 09:50:00,42.12,42.12,42.03,42.04,95410.0,32.9876,32.9876,32.9171,32.9249,95410.0
2015-12-11 10:00:00,42.04,42.18,42.01,42.02,84776.0,32.9249,33.0346,32.9014,32.9092,84776.0
2015-12-11 10:10:00,42.02,42.09,41.98,42.04,149141.0,32.9092,32.9641,32.8779,32.9249,149141.0
2015-12-11 10:20:00,42.03,42.15,41.98,42.15,112633.0,32.9171,33.0111,32.8779,33.0111,112633.0
2015-12-11 10:30:00,42.16,42.19,41.99,42.0,170468.0,33.0189,33.0424,32.8857,32.8936,170468.0
2015-12-11 10:40:00,42.01,42.02,41.88,41.88,67934.0,32.9014,32.9092,32.7996,32.7996,67934.0
2015-12-11 10:50:00,41.88,41.88,41.73,41.74,66703.0,32.7996,32.7996,32.6821,32.69,66703.0
2015-12-11 11:00:00,41.74,41.81,41.7,41.75,111279.0,32.69,32.7448,32.6586,32.6978,111279.0
2015-12-11 11:10:00,41.74,41.77,41.64,41.77,77609.0,32.69,32.7134,32.6116,32.7134,77609.0
2015-12-11 11:20:00,41.76,41.87,41.76,41.83,121268.0,32.7056,32.7918,32.7056,32.7604,121268.0
2015-12-11 11:30:00,41.83,41.84,41.67,41.76,62949.0,32.7604,32.7683,32.6351,32.7056,62949.0
2015-12-11 11:40:00,41.76,41.86,41.76,41.8,73521.0,32.7056,32.7839,32.7056,32.7369,73521.0
2015-12-11 11:50:00,41.8,41.83,41.73,41.73,110826.0,32.7369,32.7604,32.6821,32.6821,110826.0
2015-12-11 12:00:00,41.74,41.76,41.63,41.65,96693.0,32.69,32.7056,32.6038,32.6195,96693.0
2015-12-11 12:10:00,41.64,41.68,41.55,41.57,93150.0,32.6116,32.643,32.5411,32.5568,93150.0
2015-12-11 12:20:00,41.58,41.67,41.54,41.58,160614.0,32.5646,32.6351,32.5333,32.5646,160614.0
2015-12-11 12:30:00,41.58,41.62,41.52,41.55,246224.0,32.5646,32.596,32.5177,32.5411,246224.0
2015-12-11 12:40:00,41.54,41.59,41.47,41.55,372926.0,32.5333,32.5725,32.4785,32.5411,372926.0
2015-12-11 12:50:00,41.55,41.57,41.46,41.55,161577.0,32.5411,32.5568,32.4707,32.5411,161577.0
2015-12-11 13:00:00,41.56,41.75,41.55,41.73,76912.0,32.549,32.6978,32.5411,32.6821,76912.0
2015-12-11 13:10:00,41.74,41.8,41.71,41.79,67486.0,32.69,32.7369,32.6665,32.7291,67486.0
2015-12-11 13:20:00,41.8,41.81,41.62,41.62,150872.0,32.7369,32.7448,32.596,32.596,150872.0
2015-12-11 13:30:00,41.63,41.68,41.59,41.62,231832.0,32.6038,32.643,32.5725,32.596,231832.0
2015-12-11 13:40:00,41.62,41.68,41.59,41.64,489334.0,32.596,32.643,32.5725,32.6116,489334.0
2015-12-11 13:50:00,41.62,41.69,41.58,41.6,368776.0,32.596,32.6508,32.5646,32.5803,368776.0
2015-12-11 14:00:00,41.6,41.65,41.59,41.6,279972.0,32.5803,32.6195,32.5725,32.5803,279972.0
2015-12-11 14:10:00,41.6,41.76,41.59,41.75,227487.0,32.5803,32.7056,32.5725,32.6978,227487.0
2015-12-11 14:20:00,41.75,41.75,41.62,41.66,181754.0,32.6978,32.6978,32.596,32.6273,181754.0
2015-12-11 14:30:00,41.67,41.76,41.62,41.76,127404.0,32.6351,32.7056,32.596,32.7056,127404.0
2015-12-11 14:40:00,41.75,41.76,41.68,41.69,30559.0,32.6978,32.7056,32.643,32.6508,30559.0
2015-12-11 14:50:00,41.68,41.74,41.66,41.68,36119.0,32.643,32.69,32.6273,32.643,36119.0
2015-12-11 15:00:00,41.68,41.69,41.53,41.54,122129.0,32.643,32.6508,32.5255,32.5333,122129.0
2015-12-11 15:10:00,41.52,41.58,41.47,41.48,70478.0,32.5177,32.5646,32.4785,32.4863,70478.0
2015-12-11 15:20:00,41.47,41.47,41.34,41.47,211523.0,32.4785,32.4785,32.3767,32.4785,211523.0
2015-12-11 15:30:00,41.46,41.6,41.41,41.54,104457.0,32.4707,32.5803,32.4315,32.5333,104457.0
2015-12-11 15:40:00,41.53,41.6,41.45,41.59,299896.0,32.5255,32.5803,32.4628,32.5725,299896.0
2015-12-11 15:50:00,41.59,41.64,41.58,41.62,774400.0,32.5725,32.6116,32.5646,32.596,774400.0
2015-12-14 09:30:00,41.68,41.84,41.56,41.57,204100.0,32.643,32.7683,32.549,32.5568,204100.0
2015-12-14 09:40:00,41.58,41.58,41.26,41.35,205306.0,32.5646,32.5646,32.314,32.3845,205306.0
2015-12-14 09:50:00,41.35,41.39,41.14,41.16,136810.0,32.3845,32.4158,32.22,32.2357,136810.0
2015-12-14 10:00:00,41.16,41.38,41.15,41.36,183546.0,32.2357,32.408,32.2279,32.3923,183546.0
2015-12-14 10:10:00,41.36,41.45,41.15,41.3,319335.0,32.3923,32.4628,32.2279,32.3454,319335.0
2015-12-14 10:20:00,41.3,41.3,41.13,41.15,189789.0,32.3454,32.3454,32.2122,32.2279,189789.0
2015-12-14 10:30:00,41.15,41.37,41.13,41.37,231289.0,32.2279,32.4002,32.2122,32.4002,231289.0
2015-12-14 10:40:00,41.38,41.38,41.22,41.23,235305.0,32.408,32.408,32.2827,32.2905,235305.0
2015-12-14 10:50:00,41.22,41.31,41.12,41.29,195708.0,32.2827,32.3532,32.2044,32.3375,195708.0
2015-12-14 11:00:00,41.3,41.4,41.23,41.36,183304.0,32.3454,32.4237,32.2905,32.3923,183304.0
2015-12-14 11:10:00,41.36,41.37,41.18,41.21,244226.0,32.3923,32.4002,32.2514,32.2749,244226.0
2015-12-14 11:20:00,41.21,41.38,41.21,41.37,282794.0,32.2749,32.408,32.2749,32.4002,282794.0
2015-12-14 11:30:00,41.36,41.37,41.25,41.3,110936.0,32.3923,32.4002,32.3062,32.3454,110936.0
2015-12-14 11:40:00,41.31,41.42,41.24,41.38,363099.0,32.3532,32.4393,32.2984,32.408,363099.0
2015-12-14 11:50:00,41.38,41.58,41.37,41.55,117524.0,32.408,32.5646,32.4002,32.5411,117524.0
2015-12-14 12:00:00,41.55,41.92,41.54,41.92,262457.0,32.5411,32.8309,32.5333,32.8309,262457.0
2015-12-14 12:10:00,41.92,41.94,41.8,41.87,82245.0,32.8309,32.8466,32.7369,32.7918,82245.0
2015-12-14 12:20:00,41.87,41.91,41.76,41.88,86980.0,32.7918,32.8231,32.7056,32.7996,86980.0
2015-12-14 12:30:00,41.89,41.92,41.63,41.64,144171.0,32.8074,32.8309,32.6038,32.6116,144171.0
2015-12-14 12:40:00,41.63,41.63,41.48,41.48,150708.0,32.6038,32.6038,32.4863,32.4863,150708.0
2015-12-14 12:50:00,41.46,41.75,41.46,41.74,55802.0,32.4707,32.6978,32.4707,32.69,55802.0
2015-12-14 13:00:00,41.74,41.77,41.66,41.66,310354.0,32.69,32.7134,32.6273,32.6273,310354.0
2015-12-14 13:10:00,41.66,41.66,41.55,41.56,75858.0,32.6273,32.6273,32.5411,32.549,75858.0
2015-12-14 13:20:00,41.55,41.64,41.54,41.64,71861.0,32.5411,32.6116,32.5333,32.6116,71861.0
2015-12-14 13:30:00,41.63,41.7,41.52,41.53,182277.0,32.6038,32.6586,32.5177,32.5255,182277.0
2015-12-14 13:40:00,41.53,41.57,41.45,41.57,66611.0,32.5255,32.5568,32.4628,32.5568,66611.0
2015-12-14 13:50:00,41.56,41.64,41.55,41.63,53116.0,32.549,32.6116,32.5411,32.6038,53116.0
2015-12-14 14:00:00,41.64,41.66,41.5,41.64,78052.0,32.6116,32.6273,32.502,32.6116,78052.0
2015-12-14 14:10:00,41.64,41.73,41.59,41.64,71842.0,32.6116,32.6821,32.5725,32.6116,71842.0
2015-12-14 14:20:00,41.64,41.64,41.49,41.5,91873.0,32.6116,32.6116,32.4942,32.502,91873.0
2015-12-14 14:30:00,41.49,41.5,41.43,41.48,65355.0,32.4942,32.502,32.4472,32.4863,65355.0
2015-12-14 14:40:00,41.5,41.58,41.47,41.58,79201.0,32.502,32.5646,32.4785,32.5646,79201.0
2015-12-14 14:50:00,41.58,41.66,41.55,41.57,58542.0,32.5646,32.6273,32.5411,32.5568,58542.0
2015-12-14 15:00:00,41.56,41.56,41.42,41.44,98944.0,32.549,32.549,32.4393,32.455,98944.0
2015-12-14 15:10:00,41.43,41.54,41.4,41.54,48487.0,32.4472,32.5333,32.4237,32.5333,48487.0
2015-12-14 15:20:00,41.53,41.59,41.52,41.56,67598.0,32.5255,32.5725,32.5177,32.549,67598.0
2015-12-14 15:30:00,41.56,41.58,41.5,41.51,107842.0,32.549,32.5646,32.502,32.5098,107842.0
2015-12-14 15:40:00,41.51,41.54,41.45,41.54,180541.0,32.5098,32.5333,32.4628,32.5333,180541.0
2015-12-14 15:50:00,41.53,41.6,41.5,41.58,227904.0,32.5255,32.5803,32.502,32.5646,227904.0
2015-12-15 09:30:00,41.96,42.28,41.96,42.11,677495.0,32.8623,33.1129,32.8623,32.9797,677495.0
2015-12-15 09:40:00,42.12,42.37,42.12,42.26,981536.0,32.9876,33.1834,32.9876,33.0972,981536.0
2015-12-15 09:50:00,42.28,42.31,42.2,42.22,255930.0,33.1129,33.1364,33.0502,33.0659,255930.0
2015-12-15 10:00:00,42.25,42.28,42.17,42.17,105043.0,33.0894,33.1129,33.0267,33.0267,105043.0
2015-12-15 10:10:00,42.17,42.32,42.17,42.32,69266.0,33.0267,33.1442,33.0267,33.1442,69266.0
2015-12-15 10:20:00,42.31,42.41,42.22,42.4,167859.0,33.1364,33.2147,33.0659,33.2069,167859.0
2015-12-15 10:30:00,42.4,42.4,42.22,42.29,125299.0,33.2069,33.2069,33.0659,33.1207,125299.0
2015-12-15 10:40:00,42.29,42.55,42.27,42.52,104554.0,33.1207,33.3243,33.105,33.3008,104554.0
2015-12-15 10:50:00,42.52,42.53,42.45,42.46,151254.0,33.3008,33.3087,33.246,33.2538,151254.0
2015-12-15 11:00:00,42.45,42.56,42.43,42.54,80945.0,33.246,33.3322,33.2303,33.3165,80945.0
2015-12-15 11:10:00,42.55,42.55,42.41,42.43,66880.0,33.3243,33.3243,33.2147,33.2303,66880.0
2015-12-15 11:20:00,42.44,42.55,42.35,42.55,124008.0,33.2382,33.3243,33.1677,33.3243,124008.0
2015-12-15 11:30:00,42.55,42.59,42.41,42.42,57125.0,33.3243,33.3557,33.2147,33.2225,57125.0
2015-12-15 11:40:00,42.42,42.43,42.23,42.25,124480.0,33.2225,33.2303,33.0737,33.0894,124480.0
2015-12-15 11:50:00,42.24,42.4,42.23,42.4,89383.0,33.0815,33.2069,33.0737,33.2069,89383.0
2015-12-15 12:00:00,42.39,42.49,42.37,42.45,67516.0,33.199,33.2773,33.1834,33.246,67516.0
2015-12-15 12:10:00,42.44,42.48,42.39,42.45,271515.0,33.2382,33.2695,33.199,33.246,271515.0
2015-12-15 12:20:00,42.44,42.53,42.43,42.49,47920.0,33.2382,33.3087,33.2303,33.2773,47920.0
2015-12-15 12:30:00,42.49,42.71,42.49,42.67,185134.0,33.2773,33.4496,33.2773,33.4183,185134.0
2015-12-15 12:40:00,42.68,42.7,42.6,42.66,148987.0,33.4261,33.4418,33.3635,33.4105,148987.0
2015-12-15 12:50:00,42.66,42.78,42.61,42.74,80965.0,33.4105,33.5045,33.3713,33.4731,80965.0
2015-12-15 13:00:00,42.74,42.77,42.6,42.61,115941.0,33.4731,33.4966,33.3635,33.3713,115941.0
2015-12-15 13:10:00,42.6,42.7,42.56,42.61,64405.0,33.3635,33.4418,33.3322,33.3713,64405.0
2015-12-15 13:20:00,42.62,42.64,42.53,42.63,94234.0,33.3792,33.3948,33.3087,33.387,94234.0
2015-12-15 13:30:00,42.63,42.74,42.58,42.72,111148.0,33.387,33.4731,33.3478,33.4575,111148.0
2015-12-15 13:40:00,42.72,42.73,42.6,42.64,60091.0,33.4575,33.4653,33.3635,33.3948,60091.0
2015-12-15 13:50:00,42.64,42.83,42.64,42.78,250344.0,33.3948,33.5436,33.3948,33.5045,250344.0
2015-12-15 14:00:00,42.78,42.79,42.66,42.67,139099.0,33.5045,33.5123,33.4105,33.4183,139099.0
2015-12-15 14:10:00,42.67,42.78,42.65,42.74,118228.0,33.4183,33.5045,33.4026,33.4731,118228.0
2015-12-15 14:20:00,42.74,42.78,42.64,42.67,62793.0,33.4731,33.5045,33.3948,33.4183,62793.0
2015-12-15 14:30:00,42.68,42.7,42.58,42.59,85454.0,33.4261,33.4418,33.3478,33.3557,85454.0
2015-12-15 14:40:00,42.59,42.64,42.57,42.6,91573.0,33.3557,33.3948,33.34,33.3635,91573.0
2015-12-15 14:50:00,42.59,42.62,42.55,42.57,101598.0,33.3557,33.3792,33.3243,33.34,101598.0
2015-12-15 15:00:00,42.56,42.58,42.52,42.54,137206.0,33.3322,33.3478,33.3008,33.3165,137206.0
2015-12-15 15:10:00,42.54,42.58,42.5,42.57,113173.0,33.3165,33.3478,33.2852,33.34,113173.0
2015-12-15 15:20:00,42.57,42.57,42.5,42.55,601055.0,33.34,33.34,33.2852,33.3243,601055.0
2015-12-15 15:30:00,42.55,42.55,42.42,42.5,198516.0,33.3243,33.3243,33.2225,33.2852,198516.0
2015-12-15 15:40:00,42.5,42.57,42.5,42.55,106014.0,33.2852,33.34,33.2852,33.3243,106014.0
2015-12-15 15:50:00,42.56,42.62,42.5,42.6,739027.0,33.3322,33.3792,33.2852,33.3635,739027.0
2015-12-16 09:30:00,42.95,42.99,42.58,42.74,345212.0,33.6376,33.6689,33.3478,33.4731,345212.0
2015-12-16 09:40:00,42.73,42.86,42.66,42.67,286835.0,33.4653,33.5671,33.4105,33.4183,286835.0
2015-12-16 09:50:00,42.67,42.69,42.29,42.29,214652.0,33.4183,33.434,33.1207,33.1207,214652.0
2015-12-16 10:00:00,42.29,42.45,42.27,42.27,237318.0,33.1207,33.246,33.105,33.105,237318.0
2015-12-16 10:10:00,42.27,42.41,42.24,42.41,173636.0,33.105,33.2147,33.0815,33.2147,173636.0
2015-12-16 10:20:00,42.41,42.46,42.34,42.36,110193.0,33.2147,33.2538,33.1599,33.1755,110193.0
2015-12-16 10:30:00,42.35,42.44,42.17,42.22,210419.0,33.1677,33.2382,33.0267,33.0659,210419.0
2015-12-16 10:40:00,42.21,42.27,42.09,42.25,160286.0,33.058,33.105,32.9641,33.0894,160286.0
2015-12-16 10:50:00,42.26,42.27,42.14,42.16,123865.0,33.0972,33.105,33.0032,33.0189,123865.0
2015-12-16 11:00:00,42.16,42.27,42.15,42.23,118217.0,33.0189,33.105,33.0111,33.0737,118217.0
2015-12-16 11:10:00,42.22,42.22,42.04,42.05,262962.0,33.0659,33.0659,32.9249,32.9327,262962.0
2015-12-16 11:20:00,42.06,42.14,42.03,42.09,88430.0,32.9406,33.0032,32.9171,32.9641,88430.0
2015-12-16 11:30:00,42.08,42.38,42.08,42.32,144827.0,32.9562,33.1912,32.9562,33.1442,144827.0
2015-12-16 11:40:00,42.33,42.34,42.25,42.32,80679.0,33.152,33.1599,33.0894,33.1442,80679.0
2015-12-16 11:50:00,42.32,42.41,42.32,42.33,92180.0,33.1442,33.2147,33.1442,33.152,92180.0
2015-12-16 12:00:00,42.33,42.48,42.33,42.43,99183.0,33.152,33.2695,33.152,33.2303,99183.0
2015-12-16 12:10:00,42.44,42.5,42.34,42.34,133000.0,33.2382,33.2852,33.1599,33.1599,133000.0
2015-12-16 12:20:00,42.34,42.45,42.34,42.4,106852.0,33.1599,33.246,33.1599,33.2069,106852.0
2015-12-16 12:30:00,42.4,42.45,42.32,42.34,97715.0,33.2069,33.246,33.1442,33.1599,97715.0
2015-12-16 12:40:00,42.35,42.41,42.31,42.32,121833.0,33.1677,33.2147,33.1364,33.1442,121833.0
2015-12-16 12:50:00,42.32,42.34,42.18,42.23,128940.0,33.1442,33.1599,33.0346,33.0737,128940.0
2015-12-16 13:00:00,42.24,42.36,42.21,42.34,269475.0,33.0815,33.1755,33.058,33.1599,269475.0
2015-12-16 13:10:00,42.34,42.42,42.31,42.41,325886.0,33.1599,33.2225,33.1364,33.2147,325886.0
2015-12-16 13:20:00,42.41,42.49,42.41,42.49,186288.0,33.2147,33.2773,33.2147,33.2773,186288.0
2015-12-16 13:30:00,42.49,42.5,42.33,42.34,193989.0,33.2773,33.2852,33.152,33.1599,193989.0
2015-12-16 13:40:00,42.34,42.48,42.3,42.48,184648.0,33.1599,33.2695,33.1285,33.2695,184648.0
2015-12-16 13:50:00,42.48,42.66,42.39,42.63,495277.0,33.2695,33.4105,33.199,33.387,495277.0
2015-12-16 14:00:00,42.63,43.28,42.45,42.79,1752066.0,33.387,33.8961,33.246,33.5123,1752066.0
2015-12-16 14:10:00,42.79,42.81,42.45,42.54,892318.0,33.5123,33.528,33.246,33.3165,892318.0
2015-12-16 14:20:00,42.54,42.66,42.36,42.37,506196.0,33.3165,33.4105,33.1755,33.1834,506196.0
2015-12-16 14:30:00,42.37,42.68,42.17,42.63,524910.0,33.1834,33.4261,33.0267,33.387,524910.0
2015-12-16 14:40:00,42.62,42.77,42.55,42.71,353479.0,33.3792,33.4966,33.3243,33.4496,353479.0
2015-12-16 14:50:00,42.71,43.06,42.71,43.02,353910.0,33.4496,33.7238,33.4496,33.6924,353910.0
2015-12-16 15:00:00,43.02,43.03,42.76,42.77,590657.0,33.6924,33.7003,33.4888,33.4966,590657.0
2015-12-16 15:10:00,42.77,42.92,42.76,42.92,228231.0,33.4966,33.6141,33.4888,33.6141,228231.0
2015-12-16 15:20:00,42.93,43.08,42.93,43.08,245562.0,33.6219,33.7394,33.6219,33.7394,245562.0
2015-12-16 15:30:00,43.08,43.17,43.03,43.13,293883.0,33.7394,33.8099,33.7003,33.7786,293883.0
2015-12-16 15:40:00,43.13,43.15,43.05,43.07,271243.0,33.7786,33.7942,33.7159,33.7316,271243.0
2015-12-16 15:50:00,43.07,43.12,42.99,43.02,483782.0,33.7316,33.7707,33.6689,33.6924,483782.0
2015-12-17 09:30:00,43.26,43.36,43.02,43.08,342741.0,33.8804,33.9587,33.6924,33.7394,342741.0
2015-12-17 09:40:00,43.08,43.12,42.97,43.08,430270.0,33.7394,33.7707,33.6533,33.7394,430270.0
2015-12-17 09:50:00,43.08,43.12,43.0,43.1,211165.0,33.7394,33.7707,33.6768,33.7551,211165.0
2015-12-17 10:00:00,43.09,43.15,43.02,43.13,232933.0,33.7472,33.7942,33.6924,33.7786,232933.0
2015-12-17 10:10:00,43.14,43.25,43.08,43.09,171721.0,33.7864,33.8726,33.7394,33.7472,171721.0
2015-12-17 10:20:00,43.09,43.17,43.05,43.09,137705.0,33.7472,33.8099,33.7159,33.7472,137705.0
2015-12-17 10:30:00,43.09,43.18,43.09,43.12,244209.0,33.7472,33.8177,33.7472,33.7707,244209.0
2015-12-17 10:40:00,43.12,43.19,42.94,42.95,162788.0,33.7707,33.8256,33.6298,33.6376,162788.0
2015-12-17 10:50:00,42.94,42.98,42.79,42.87,240615.0,33.6298,33.6611,33.5123,33.5749,240615.0
2015-12-17 11:00:00,42.86,42.97,42.82,42.94,188511.0,33.5671,33.6533,33.5358,33.6298,188511.0
2015-12-17 11:10:00,42.95,42.97,42.78,42.78,128686.0,33.6376,33.6533,33.5045,33.5045,128686.0
2015-12-17 11:20:00,42.78,42.81,42.71,42.81,123939.0,33.5045,33.528,33.4496,33.528,123939.0
2015-12-17 11:30:00,42.8,42.86,42.72,42.81,182749.0,33.5201,33.5671,33.4575,33.528,182749.0
2015-12-17 11:40:00,42.81,42.89,42.77,42.8,140382.0,33.528,33.5906,33.4966,33.5201,140382.0
2015-12-17 11:50:00,42.79,42.8,42.63,42.66,135683.0,33.5123,33.5201,33.387,33.4105,135683.0
2015-12-17 12:00:00,42.66,42.67,42.54,42.62,131538.0,33.4105,33.4183,33.3165,33.3792,131538.0
2015-12-17 12:10:00,42.61,42.69,42.56,42.69,149799.0,33.3713,33.434,33.3322,33.434,149799.0
2015-12-17 12:20:00,42.69,42.69,42.5,42.51,56064.0,33.434,33.434,33.2852,33.293,56064.0
2015-12-17 12:30:00,42.51,42.53,42.34,42.38,62543.0,33.293,33.3087,33.1599,33.1912,62543.0
2015-12-17 12:40:00,42.37,42.42,42.3,42.32,73294.0,33.1834,33.2225,33.1285,33.1442,73294.0
2015-12-17 12:50:00,42.31,42.4,42.28,42.38,166234.0,33.1364,33.2069,33.1129,33.1912,166234.0
2015-12-17 13:00:00,42.37,42.53,42.36,42.52,92216.0,33.1834,33.3087,33.1755,33.3008,92216.0
2015-12-17 13:10:00,42.51,42.6,42.49,42.5,84386.0,33.293,33.3635,33.2773,33.2852,84386.0
2015-12-17 13:20:00,42.5,42.59,42.46,42.5,130002.0,33.2852,33.3557,33.2538,33.2852,130002.0
2015-12-17 13:30:00,42.5,42.55,42.47,42.51,116382.0,33.2852,33.3243,33.2617,33.293,116382.0
2015-12-17 13:40:00,42.52,42.61,42.47,42.58,111217.0,33.3008,33.3713,33.2617,33.3478,111217.0
2015-12-17 13:50:00,42.58,42.59,42.49,42.55,49250.0,33.3478,33.3557,33.2773,33.3243,49250.0
2015-12-17 14:00:00,42.55,42.6,42.51,42.52,91041.0,33.3243,33.3635,33.293,33.3008,91041.0
2015-12-17 14:10:00,42.52,42.57,42.46,42.57,96418.0,33.3008,33.34,33.2538,33.34,96418.0
2015-12-17 14:20:00,42.57,42.61,42.5,42.54,94868.0,33.34,33.3713,33.2852,33.3165,94868.0
2015-12-17 14:30:00,42.54,42.57,42.47,42.48,61655.0,33.3165,33.34,33.2617,33.2695,61655.0
2015-12-17 14:40:00,42.47,42.48,42.39,42.39,59893.0,33.2617,33.2695,33.199,33.199,59893.0
2015-12-17 14:50:00,42.39,42.47,42.37,42.46,86007.0,33.199,33.2617,33.1834,33.2538,86007.0
2015-12-17 15:00:00,42.46,42.53,42.41,42.51,90154.0,33.2538,33.3087,33.2147,33.293,90154.0
2015-12-17 15:10:00,42.5,42.54,42.4,42.4,82129.0,33.2852,33.3165,33.2069,33.2069,82129.0
2015-12-17 15:20:00,42.4,42.42,42.33,42.37,157086.0,33.2069,33.2225,33.152,33.1834,157086.0
2015-12-17 15:30:00,42.37,42.51,42.32,42.49,207842.0,33.1834,33.293,33.1442,33.2773,207842.0
2015-12-17 15:40:00,42.48,42.5,42.41,42.46,149357.0,33.2695,33.2852,33.2147,33.2538,149357.0
2015-12-17 15:50:00,42.45,42.49,42.4,42.41,323741.0,33.246,33.2773,33.2069,33.2147,323741.0
2015-12-18 09:30:00,42.1,42.1,41.64,41.66,196396.0,33.1586,33.1586,32.7963,32.812,196396.0
2015-12-18 09:40:00,41.67,41.71,41.58,41.61,258610.0,32.8199,32.8514,32.749,32.7726,258610.0
2015-12-18 09:50:00,41.61,41.83,41.61,41.78,399487.0,32.7726,32.9459,32.7726,32.9065,399487.0
2015-12-18 10:00:00,41.79,41.85,41.71,41.75,197744.0,32.9144,32.9617,32.8514,32.8829,197744.0
2015-12-18 10:10:00,41.75,41.8,41.66,41.71,198888.0,32.8829,32.9223,32.812,32.8514,198888.0
2015-12-18 10:20:00,41.72,41.84,41.65,41.7,151856.0,32.8593,32.9538,32.8041,32.8435,151856.0
2015-12-18 10:30:00,41.69,41.71,41.56,41.61,178368.0,32.8357,32.8514,32.7333,32.7726,178368.0
2015-12-18 10:40:00,41.61,41.7,41.59,41.66,132961.0,32.7726,32.8435,32.7569,32.812,132961.0
2015-12-18 10:50:00,41.67,41.86,41.67,41.86,175703.0,32.8199,32.9695,32.8199,32.9695,175703.0
2015-12-18 11:00:00,41.86,41.88,41.79,41.8,117353.0,32.9695,32.9853,32.9144,32.9223,117353.0
2015-12-18 11:10:00,41.8,41.92,41.76,41.8,135318.0,32.9223,33.0168,32.8908,32.9223,135318.0
2015-12-18 11:20:00,41.81,41.85,41.72,41.77,70709.0,32.9302,32.9617,32.8593,32.8987,70709.0
2015-12-18 11:30:00,41.78,41.78,41.59,41.67,76573.0,32.9065,32.9065,32.7569,32.8199,76573.0
2015-12-18 11:40:00,41.68,41.68,41.45,41.46,111094.0,32.8278,32.8278,32.6466,32.6545,111094.0
2015-12-18 11:50:00,41.47,41.49,41.32,41.34,82342.0,32.6624,32.6781,32.5442,32.56,82342.0
2015-12-18 12:00:00,41.33,41.33,41.21,41.23,71489.0,32.5521,32.5521,32.4576,32.4734,71489.0
2015-12-18 12:10:00,41.25,41.27,41.12,41.14,83134.0,32.4891,32.5049,32.3867,32.4025,83134.0
2015-12-18 12:20:00,41.15,41.32,41.14,41.25,94047.0,32.4103,32.5442,32.4025,32.4891,94047.0
2015-12-18 12:30:00,41.25,41.25,41.07,41.08,154328.0,32.4891,32.4891,32.3473,32.3552,154328.0
2015-12-18 12:40:00,41.08,41.19,41.05,41.15,133161.0,32.3552,32.4418,32.3316,32.4103,133161.0
2015-12-18 12:50:00,41.16,41.27,41.1,41.18,55399.0,32.4182,32.5049,32.371,32.434,55399.0
2015-12-18 13:00:00,41.18,41.23,41.11,41.2,60144.0,32.434,32.4734,32.3788,32.4497,60144.0
2015-12-18 13:10:00,41.2,41.24,41.12,41.19,56613.0,32.4497,32.4812,32.3867,32.4418,56613.0
2015-12-18 13:20:00,41.19,41.2,41.12,41.17,119951.0,32.4418,32.4497,32.3867,32.4261,119951.0
2015-12-18 13:30:00,41.16,41.2,41.12,41.13,82501.0,32.4182,32.4497,32.3867,32.3946,82501.0
2015-12-18 13:40:00,41.13,41.23,41.13,41.16,83916.0,32.3946,32.4734,32.3946,32.4182,83916.0
2015-12-18 13:50:00,41.17,41.34,41.17,41.32,75799.0,32.4261,32.56,32.4261,32.5442,75799.0
2015-12-18 14:00:00,41.32,41.45,41.31,41.41,111465.0,32.5442,32.6466,32.5364,32.6151,111465.0
2015-12-18 14:10:00,41.41,41.44,41.28,41.31,37006.0,32.6151,32.6388,32.5127,32.5364,37006.0
2015-12-18 14:20:00,41.33,41.42,41.33,41.38,29787.0,32.5521,32.623,32.5521,32.5915,29787.0
2015-12-18 14:30:00,41.37,41.37,41.3,41.33,29815.0,32.5836,32.5836,32.5285,32.5521,29815.0
2015-12-18 14:40:00,41.32,41.32,41.24,41.27,38051.0,32.5442,32.5442,32.4812,32.5049,38051.0
2015-12-18 14:50:00,41.28,41.32,41.25,41.26,43964.0,32.5127,32.5442,32.4891,32.497,43964.0
2015-12-18 15:00:00,41.27,41.43,41.27,41.42,98363.0,32.5049,32.6309,32.5049,32.623,98363.0
2015-12-18 15:10:00,41.43,41.43,41.3,41.32,85440.0,32.6309,32.6309,32.5285,32.5442,85440.0
2015-12-18 15:20:00,41.32,41.32,41.21,41.21,76442.0,32.5442,32.5442,32.4576,32.4576,76442.0
2015-12-18 15:30:00,41.22,41.28,41.21,41.22,152725.0,32.4655,32.5127,32.4576,32.4655,152725.0
2015-12-18 15:40:00,41.22,41.22,41.11,41.14,266831.0,32.4655,32.4655,32.3788,32.4025,266831.0
2015-12-18 15:50:00,41.14,41.59,41.14,41.41,2160010.0,32.4025,32.7569,32.4025,32.6151,2160010.0
2015-12-21 09:30:00,41.59,41.85,41.59,41.75,199434.0,32.7569,32.9617,32.7569,32.8829,199434.0
2015-12-21 09:40:00,41.75,41.83,41.6,41.81,236397.0,32.8829,32.9459,32.7648,32.9302,236397.0
2015-12-21 09:50:00,41.79,41.8,41.57,41.59,173872.0,32.9144,32.9223,32.7411,32.7569,173872.0
2015-12-21 10:00:00,41.58,41.85,41.58,41.83,107699.0,32.749,32.9617,32.749,32.9459,107699.0
2015-12-21 10:10:00,41.83,41.83,41.74,41.77,91007.0,32.9459,32.9459,32.875,32.8987,91007.0
2015-12-21 10:20:00,41.75,41.8,41.58,41.61,360965.0,32.8829,32.9223,32.749,32.7726,360965.0
2015-12-21 10:30:00,41.62,41.75,41.62,41.69,130666.0,32.7805,32.8829,32.7805,32.8357,130666.0
2015-12-21 10:40:00,41.69,41.73,41.61,41.62,87292.0,32.8357,32.8672,32.7726,32.7805,87292.0
2015-12-21 10:50:00,41.63,41.65,41.54,41.63,74000.0,32.7884,32.8041,32.7175,32.7884,74000.0
2015-12-21 11:00:00,41.62,41.67,41.5,41.53,131306.0,32.7805,32.8199,32.686,32.7096,131306.0
2015-12-21 11:10:00,41.53,41.54,41.4,41.44,185641.0,32.7096,32.7175,32.6072,32.6388,185641.0
2015-12-21 11:20:00,41.44,41.48,41.31,41.39,238641.0,32.6388,32.6703,32.5364,32.5994,238641.0
2015-12-21 11:30:00,41.39,41.4,41.21,41.22,131369.0,32.5994,32.6072,32.4576,32.4655,131369.0
2015-12-21 11:40:00,41.22,41.33,41.18,41.19,130026.0,32.4655,32.5521,32.434,32.4418,130026.0
2015-12-21 11:50:00,41.2,41.34,41.16,41.33,102196.0,32.4497,32.56,32.4182,32.5521,102196.0
2015-12-21 12:00:00,41.33,41.35,41.21,41.26,228166.0,32.5521,32.5679,32.4576,32.497,228166.0
2015-12-21 12:10:00,41.27,41.3,41.17,41.21,135617.0,32.5049,32.5285,32.4261,32.4576,135617.0
2015-12-21 12:20:00,41.22,41.28,41.18,41.2,177794.0,32.4655,32.5127,32.434,32.4497,177794.0
2015-12-21 12:30:00,41.19,41.31,41.18,41.26,193319.0,32.4418,32.5364,32.434,32.497,193319.0
2015-12-21 12:40:00,41.25,41.33,41.24,41.29,52246.0,32.4891,32.5521,32.4812,32.5206,52246.0
2015-12-21 12:50:00,41.3,41.43,41.3,41.35,113299.0,32.5285,32.6309,32.5285,32.5679,113299.0
2015-12-21 13:00:00,41.35,41.47,41.35,41.41,53546.0,32.5679,32.6624,32.5679,32.6151,53546.0
2015-12-21 13:10:00,41.4,41.48,41.37,41.42,58418.0,32.6072,32.6703,32.5836,32.623,58418.0
2015-12-21 13:20:00,41.42,41.47,41.4,41.41,39346.0,32.623,32.6624,32.6072,32.6151,39346.0
2015-12-21 13:30:00,41.42,41.53,41.41,41.51,49453.0,32.623,32.7096,32.6151,32.6939,49453.0
2015-12-21 13:40:00,41.51,41.54,41.45,41.46,40088.0,32.6939,32.7175,32.6466,32.6545,40088.0
2015-12-21 13:50:00,41.47,41.49,41.41,41.42,58617.0,32.6624,32.6781,32.6151,32.623,58617.0
2015-12-21 14:00:00,41.43,41.48,41.42,41.43,37482.0,32.6309,32.6703,32.623,32.6309,37482.0
2015-12-21 14:10:00,41.43,41.43,41.33,41.34,118464.0,32.6309,32.6309,32.5521,32.56,118464.0
2015-12-21 14:20:00,41.34,41.4,41.32,41.37,73826.0,32.56,32.6072,32.5442,32.5836,73826.0
2015-12-21 14:30:00,41.37,41.4,41.35,41.38,32394.0,32.5836,32.6072,32.5679,32.5915,32394.0
2015-12-21 14:40:00,41.38,41.38,41.33,41.34,27816.0,32.5915,32.5915,32.5521,32.56,27816.0
2015-12-21 14:50:00,41.34,41.37,41.29,41.29,85650.0,32.56,32.5836,32.5206,32.5206,85650.0
2015-12-21 15:00:00,41.29,41.38,41.28,41.29,99343.0,32.5206,32.5915,32.5127,32.5206,99343.0
2015-12-21 15:10:00,41.29,41.34,41.26,41.28,119733.0,32.5206,32.56,32.497,32.5127,119733.0
2015-12-21 15:20:00,41.27,41.37,41.25,41.37,81179.0,32.5049,32.5836,32.4891,32.5836,81179.0
2015-12-21 15:30:00,41.36,41.46,41.35,41.42,122523.0,32.5757,32.6545,32.5679,32.623,122523.0
2015-12-21 15:40:00,41.43,41.53,41.42,41.52,136625.0,32.6309,32.7096,32.623,32.7018,136625.0
2015-12-21 15:50:00,41.52,41.64,41.51,41.64,166716.0,32.7018,32.7963,32.6939,32.7963,166716.0
2015-12-22 09:30:00,41.77,41.86,41.47,41.5,115308.0,32.8987,32.9695,32.6624,32.686,115308.0
2015-12-22 09:40:00,41.5,41.5,41.27,41.36,268278.0,32.686,32.686,32.5049,32.5757,268278.0
2015-12-22 09:50:00,41.35,41.35,41.18,41.19,450014.0,32.5679,32.5679,32.434,32.4418,450014.0
2015-12-22 10:00:00,41.2,41.32,41.15,41.27,269893.0,32.4497,32.5442,32.4103,32.5049,269893.0
2015-12-22 10:10:00,41.27,41.35,41.2,41.34,88580.0,32.5049,32.5679,32.4497,32.56,88580.0
2015-12-22 10:20:00,41.34,41.48,41.34,41.44,152270.0,32.56,32.6703,32.56,32.6388,152270.0
2015-12-22 10:30:00,41.45,41.47,41.32,41.39,111623.0,32.6466,32.6624,32.5442,32.5994,111623.0
2015-12-22 10:40:00,41.39,41.43,41.32,41.34,113124.0,32.5994,32.6309,32.5442,32.56,113124.0
2015-12-22 10:50:00,41.34,41.35,41.26,41.29,64696.0,32.56,32.5679,32.497,32.5206,64696.0
2015-12-22 11:00:00,41.29,41.42,41.29,41.38,42157.0,32.5206,32.623,32.5206,32.5915,42157.0
2015-12-22 11:10:00,41.38,41.41,41.29,41.33,59144.0,32.5915,32.6151,32.5206,32.5521,59144.0
2015-12-22 11:20:00,41.32,41.36,41.22,41.28,46577.0,32.5442,32.5757,32.4655,32.5127,46577.0
2015-12-22 11:30:00,41.28,41.44,41.27,41.44,63226.0,32.5127,32.6388,32.5049,32.6388,63226.0
2015-12-22 11:40:00,41.44,41.5,41.42,41.44,150202.0,32.6388,32.686,32.623,32.6388,150202.0
2015-12-22 11:50:00,41.44,41.46,41.36,41.4,101509.0,32.6388,32.6545,32.5757,32.6072,101509.0
2015-12-22 12:00:00,41.41,41.42,41.28,41.37,179936.0,32.6151,32.623,32.5127,32.5836,179936.0
2015-12-22 12:10:00,41.36,41.42,41.28,41.37,62975.0,32.5757,32.623,32.5127,32.5836,62975.0
2015-12-22 12:20:00,41.37,41.37,41.31,41.33,137961.0,32.5836,32.5836,32.5364,32.5521,137961.0
2015-12-22 12:30:00,41.33,41.45,41.33,41.38,82812.0,32.5521,32.6466,32.5521,32.5915,82812.0
2015-12-22 12:40:00,41.38,41.45,41.38,41.41,83910.0,32.5915,32.6466,32.5915,32.6151,83910.0
2015-12-22 12:50:00,41.41,41.56,41.41,41.55,54499.0,32.6151,32.7333,32.6151,32.7254,54499.0
2015-12-22 13:00:00,41.55,41.62,41.54,41.56,58225.0,32.7254,32.7805,32.7175,32.7333,58225.0
2015-12-22 13:10:00,41.56,41.56,41.49,41.55,62332.0,32.7333,32.7333,32.6781,32.7254,62332.0
2015-12-22 13:20:00,41.56,41.68,41.54,41.68,64267.0,32.7333,32.8278,32.7175,32.8278,64267.0
2015-12-22 13:30:00,41.67,41.68,41.59,41.63,69733.0,32.8199,32.8278,32.7569,32.7884,69733.0
2015-12-22 13:40:00,41.63,41.68,41.58,41.66,80529.0,32.7884,32.8278,32.749,32.812,80529.0
2015-12-22 13:50:00,41.67,41.69,41.65,41.66,195527.0,32.8199,32.8357,32.8041,32.812,195527.0
2015-12-22 14:00:00,41.67,41.7,41.63,41.63,130436.0,32.8199,32.8435,32.7884,32.7884,130436.0
2015-12-22 14:10:00,41.64,41.7,41.6,41.69,258539.0,32.7963,32.8435,32.7648,32.8357,258539.0
2015-12-22 14:20:00,41.69,41.71,41.59,41.59,244923.0,32.8357,32.8514,32.7569,32.7569,244923.0
2015-12-22 14:30:00,41.59,41.7,41.59,41.69,55653.0,32.7569,32.8435,32.7569,32.8357,55653.0
2015-12-22 14:40:00,41.69,41.73,41.66,41.69,87641.0,32.8357,32.8672,32.812,32.8357,87641.0
2015-12-22 14:50:00,41.69,41.76,41.67,41.76,69020.0,32.8357,32.8908,32.8199,32.8908,69020.0
2015-12-22 15:00:00,41.76,41.88,41.74,41.85,90777.0,32.8908,32.9853,32.875,32.9617,90777.0
2015-12-22 15:10:00,41.85,41.86,41.79,41.81,115447.0,32.9617,32.9695,32.9144,32.9302,115447.0
2015-12-22 15:20:00,41.82,41.91,41.82,41.83,149758.0,32.938,33.0089,32.938,32.9459,149758.0
2015-12-22 15:30:00,41.84,41.93,41.83,41.89,127599.0,32.9538,33.0247,32.9459,32.9932,127599.0
2015-12-22 15:40:00,41.88,41.88,41.73,41.74,185324.0,32.9853,32.9853,32.8672,32.875,185324.0
2015-12-22 15:50:00,41.75,41.86,41.74,41.83,269149.0,32.8829,32.9695,32.875,32.9459,269149.0
2015-12-23 09:30:00,42.15,42.2,41.88,41.92,162217.0,33.198,33.2373,32.9853,33.0168,162217.0
2015-12-23 09:40:00,41.91,42.08,41.9,42.06,133535.0,33.0089,33.1428,33.0011,33.1271,133535.0
2015-12-23 09:50:00,42.06,42.11,42.02,42.02,40478.0,33.1271,33.1665,33.0956,33.0956,40478.0
2015-12-23 10:00:00,42.03,42.11,42.0,42.09,345222.0,33.1034,33.1665,33.0798,33.1507,345222.0
2015-12-23 10:10:00,42.1,42.17,42.1,42.14,70882.0,33.1586,33.2137,33.1586,33.1901,70882.0
2015-12-23 10:20:00,42.14,42.22,42.06,42.06,122524.0,33.1901,33.2531,33.1271,33.1271,122524.0
2015-12-23 10:30:00,42.07,42.14,42.06,42.11,74939.0,33.1349,33.1901,33.1271,33.1665,74939.0
2015-12-23 10:40:00,42.12,42.16,42.1,42.13,59008.0,33.1743,33.2058,33.1586,33.1822,59008.0
2015-12-23 10:50:00,42.14,42.26,42.13,42.26,68654.0,33.1901,33.2846,33.1822,33.2846,68654.0
2015-12-23 11:00:00,42.26,42.28,42.22,42.23,38852.0,33.2846,33.3003,33.2531,33.261,38852.0
2015-12-23 11:10:00,42.24,42.31,42.24,42.3,78191.0,33.2688,33.324,33.2688,33.3161,78191.0
2015-12-23 11:20:00,42.3,42.35,42.23,42.31,93282.0,33.3161,33.3555,33.261,33.324,93282.0
2015-12-23 11:30:00,42.32,42.34,42.29,42.32,45390.0,33.3319,33.3476,33.3082,33.3319,45390.0
2015-12-23 11:40:00,42.32,42.34,42.29,42.32,67665.0,33.3319,33.3476,33.3082,33.3319,67665.0
2015-12-23 11:50:00,42.31,42.31,42.24,42.25,177538.0,33.324,33.324,33.2688,33.2767,177538.0
2015-12-23 12:00:00,42.24,42.28,42.24,42.28,55772.0,33.2688,33.3003,33.2688,33.3003,55772.0
2015-12-23 12:10:00,42.28,42.31,42.27,42.3,128139.0,33.3003,33.324,33.2925,33.3161,128139.0
2015-12-23 12:20:00,42.31,42.43,42.3,42.36,583967.0,33.324,33.4185,33.3161,33.3634,583967.0
2015-12-23 12:30:00,42.35,42.41,42.34,42.38,52031.0,33.3555,33.4027,33.3476,33.3791,52031.0
2015-12-23 12:40:00,42.38,42.38,42.29,42.3,23198.0,33.3791,33.3791,33.3082,33.3161,23198.0
2015-12-23 12:50:00,42.29,42.33,42.27,42.31,28959.0,33.3082,33.3397,33.2925,33.324,28959.0
2015-12-23 13:00:00,42.32,42.36,42.28,42.33,49285.0,33.3319,33.3634,33.3003,33.3397,49285.0
2015-12-23 13:10:00,42.32,42.33,42.29,42.31,26196.0,33.3319,33.3397,33.3082,33.324,26196.0
2015-12-23 13:20:00,42.3,42.34,42.28,42.31,36249.0,33.3161,33.3476,33.3003,33.324,36249.0
2015-12-23 13:30:00,42.31,42.35,42.27,42.28,25573.0,33.324,33.3555,33.2925,33.3003,25573.0
2015-12-23 13:40:00,42.29,42.35,42.29,42.31,22524.0,33.3082,33.3555,33.3082,33.324,22524.0
2015-12-23 13:50:00,42.31,42.35,42.27,42.33,35345.0,33.324,33.3555,33.2925,33.3397,35345.0
2015-12-23 14:00:00,42.32,42.37,42.29,42.37,71717.0,33.3319,33.3712,33.3082,33.3712,71717.0
2015-12-23 14:10:00,42.36,42.4,42.32,42.37,51091.0,33.3634,33.3949,33.3319,33.3712,51091.0
2015-12-23 14:20:00,42.37,42.4,42.35,42.37,51946.0,33.3712,33.3949,33.3555,33.3712,51946.0
2015-12-23 14:30:00,42.37,42.43,42.37,42.42,48056.0,33.3712,33.4185,33.3712,33.4106,48056.0
2015-12-23 14:40:00,42.41,42.43,42.36,42.43,113099.0,33.4027,33.4185,33.3634,33.4185,113099.0
2015-12-23 14:50:00,42.43,42.44,42.36,42.39,59690.0,33.4185,33.4264,33.3634,33.387,59690.0
2015-12-23 15:00:00,42.39,42.4,42.32,42.32,58190.0,33.387,33.3949,33.3319,33.3319,58190.0
2015-12-23 15:10:00,42.33,42.42,42.33,42.4,188274.0,33.3397,33.4106,33.3397,33.3949,188274.0
2015-12-23 15:20:00,42.39,42.43,42.37,42.38,195670.0,33.387,33.4185,33.3712,33.3791,195670.0
2015-12-23 15:30:00,42.37,42.37,42.29,42.34,136312.0,33.3712,33.3712,33.3082,33.3476,136312.0
2015-12-23 15:40:00,42.34,42.4,42.33,42.39,147640.0,33.3476,33.3949,33.3397,33.387,147640.0
2015-12-23 15:50:00,42.39,42.44,42.38,42.43,272281.0,33.387,33.4264,33.3791,33.4185,272281.0
2015-12-24 09:30:00,42.1,42.6,42.05,42.49,105510.0,33.1586,33.5524,33.1192,33.4657,105510.0
2015-12-24 09:40:00,42.48,42.57,42.43,42.45,86334.0,33.4579,33.5288,33.4185,33.4342,86334.0
2015-12-24 09:50:00,42.43,42.49,42.4,42.41,82001.0,33.4185,33.4657,33.3949,33.4027,82001.0
2015-12-24 10:00:00,42.41,42.45,42.39,42.44,76564.0,33.4027,33.4342,33.387,33.4264,76564.0
2015-12-24 10:10:00,42.44,42.6,42.43,42.6,39400.0,33.4264,33.5524,33.4185,33.5524,39400.0
2015-12-24 10:20:00,42.58,42.61,42.53,42.59,35622.0,33.5366,33.5603,33.4973,33.5445,35622.0
2015-12-24 10:30:00,42.59,42.65,42.56,42.6,44510.0,33.5445,33.5918,33.5209,33.5524,44510.0
2015-12-24 10:40:00,42.59,42.71,42.57,42.71,47634.0,33.5445,33.639,33.5288,33.639,47634.0
2015-12-24 10:50:00,42.71,42.76,42.68,42.76,109220.0,33.639,33.6784,33.6154,33.6784,109220.0
2015-12-24 11:00:00,42.76,42.77,42.65,42.7,73540.0,33.6784,33.6863,33.5918,33.6311,73540.0
2015-12-24 11:10:00,42.71,42.71,42.6,42.63,45913.0,33.639,33.639,33.5524,33.576,45913.0
2015-12-24 11:20:00,42.64,42.69,42.63,42.68,35032.0,33.5839,33.6233,33.576,33.6154,35032.0
2015-12-24 11:30:00,42.69,42.7,42.63,42.65,28772.0,33.6233,33.6311,33.576,33.5918,28772.0
2015-12-24 11:40:00,42.66,42.73,42.65,42.72,31323.0,33.5996,33.6548,33.5918,33.6469,31323.0
2015-12-24 11:50:00,42.71,42.76,42.67,42.75,35901.0,33.639,33.6784,33.6075,33.6705,35901.0
2015-12-24 12:00:00,42.76,42.76,42.69,42.71,38370.0,33.6784,33.6784,33.6233,33.639,38370.0
2015-12-24 12:10:00,42.71,42.73,42.66,42.72,126924.0,33.639,33.6548,33.5996,33.6469,126924.0
2015-12-24 12:20:00,42.73,42.78,42.71,42.76,31113.0,33.6548,33.6942,33.639,33.6784,31113.0
2015-12-24 12:30:00,42.77,42.85,42.77,42.81,120401.0,33.6863,33.7493,33.6863,33.7178,120401.0
2015-12-24 12:40:00,42.81,42.81,42.71,42.71,98064.0,33.7178,33.7178,33.639,33.639,98064.0
2015-12-24 12:50:00,42.71,42.71,42.59,42.6,119998.0,33.639,33.639,33.5445,33.5524,119998.0
2015-12-28 09:30:00,42.43,42.44,42.2,42.21,210681.0,33.4185,33.4264,33.2373,33.2452,210681.0
2015-12-28 09:40:00,42.22,42.29,42.19,42.25,498253.0,33.2531,33.3082,33.2295,33.2767,498253.0
2015-12-28 09:50:00,42.24,42.27,42.22,42.23,322630.0,33.2688,33.2925,33.2531,33.261,322630.0
2015-12-28 10:00:00,42.21,42.22,42.12,42.18,33804.0,33.2452,33.2531,33.1743,33.2216,33804.0
2015-12-28 10:10:00,42.18,42.23,42.15,42.2,44959.0,33.2216,33.261,33.198,33.2373,44959.0
2015-12-28 10:20:00,42.19,42.19,42.06,42.06,237372.0,33.2295,33.2295,33.1271,33.1271,237372.0
2015-12-28 10:30:00,42.06,42.08,41.92,41.96,405131.0,33.1271,33.1428,33.0168,33.0483,405131.0
2015-12-28 10:40:00,41.96,41.96,41.83,41.83,368321.0,33.0483,33.0483,32.9459,32.9459,368321.0
2015-12-28 10:50:00,41.83,41.96,41.83,41.94,36767.0,32.9459,33.0483,32.9459,33.0326,36767.0
2015-12-28 11:00:00,41.92,41.97,41.89,41.97,122836.0,33.0168,33.0562,32.9932,33.0562,122836.0
2015-12-28 11:10:00,41.98,42.07,41.97,42.01,41880.0,33.0641,33.1349,33.0562,33.0877,41880.0
2015-12-28 11:20:00,42.01,42.06,41.94,41.95,50987.0,33.0877,33.1271,33.0326,33.0404,50987.0
2015-12-28 11:30:00,41.96,42.02,41.89,42.0,50460.0,33.0483,33.0956,32.9932,33.0798,50460.0
2015-12-28 11:40:00,41.98,42.03,41.96,41.97,39536.0,33.0641,33.1034,33.0483,33.0562,39536.0
2015-12-28 11:50:00,41.97,42.09,41.97,42.01,68375.0,33.0562,33.1507,33.0562,33.0877,68375.0
2015-12-28 12:00:00,42.0,42.12,41.99,42.04,42922.0,33.0798,33.1743,33.0719,33.1113,42922.0
2015-12-28 12:10:00,42.04,42.05,42.0,42.03,36935.0,33.1113,33.1192,33.0798,33.1034,36935.0
2015-12-28 12:20:00,42.03,42.03,41.95,42.03,30410.0,33.1034,33.1034,33.0404,33.1034,30410.0
2015-12-28 12:30:00,42.04,42.06,42.0,42.04,28765.0,33.1113,33.1271,33.0798,33.1113,28765.0
2015-12-28 12:40:00,42.04,42.13,42.0,42.12,51921.0,33.1113,33.1822,33.0798,33.1743,51921.0
2015-12-28 12:50:00,42.13,42.16,42.08,42.09,15553.0,33.1822,33.2058,33.1428,33.1507,15553.0
2015-12-28 13:00:00,42.09,42.19,42.09,42.16,23524.0,33.1507,33.2295,33.1507,33.2058,23524.0
2015-12-28 13:10:00,42.17,42.28,42.12,42.28,27420.0,33.2137,33.3003,33.1743,33.3003,27420.0
2015-12-28 13:20:00,42.29,42.31,42.23,42.27,47434.0,33.3082,33.324,33.261,33.2925,47434.0
2015-12-28 13:30:00,42.3,42.37,42.25,42.27,95250.0,33.3161,33.3712,33.2767,33.2925,95250.0
2015-12-28 13:40:00,42.27,42.3,42.2,42.21,77587.0,33.2925,33.3161,33.2373,33.2452,77587.0
2015-12-28 13:50:00,42.2,42.26,42.18,42.19,65566.0,33.2373,33.2846,33.2216,33.2295,65566.0
2015-12-28 14:00:00,42.19,42.31,42.19,42.3,51810.0,33.2295,33.324,33.2295,33.3161,51810.0
2015-12-28 14:10:00,42.3,42.34,42.26,42.32,40030.0,33.3161,33.3476,33.2846,33.3319,40030.0
2015-12-28 14:20:00,42.31,42.41,42.31,42.41,16737.0,33.324,33.4027,33.324,33.4027,16737.0
2015-12-28 14:30:00,42.4,42.41,42.34,42.35,32535.0,33.3949,33.4027,33.3476,33.3555,32535.0
2015-12-28 14:40:00,42.36,42.4,42.34,42.4,37017.0,33.3634,33.3949,33.3476,33.3949,37017.0
2015-12-28 14:50:00,42.4,42.46,42.37,42.44,30537.0,33.3949,33.4421,33.3712,33.4264,30537.0
2015-12-28 15:00:00,42.45,42.47,42.39,42.41,56934.0,33.4342,33.45,33.387,33.4027,56934.0
2015-12-28 15:10:00,42.42,42.43,42.31,42.31,61555.0,33.4106,33.4185,33.324,33.324,61555.0
2015-12-28 15:20:00,42.31,42.38,42.3,42.38,65640.0,33.324,33.3791,33.3161,33.3791,65640.0
2015-12-28 15:30:00,42.37,42.42,42.34,42.38,121953.0,33.3712,33.4106,33.3476,33.3791,121953.0
2015-12-28 15:40:00,42.38,42.4,42.35,42.38,153294.0,33.3791,33.3949,33.3555,33.3791,153294.0
2015-12-28 15:50:00,42.38,42.45,42.38,42.45,111564.0,33.3791,33.4342,33.3791,33.4342,111564.0
2015-12-29 09:30:00,42.76,42.9,42.62,42.8,92779.0,33.6784,33.7887,33.5681,33.7099,92779.0
2015-12-29 09:40:00,42.77,42.97,42.68,42.95,77364.0,33.6863,33.8438,33.6154,33.828,77364.0
2015-12-29 09:50:00,42.95,42.95,42.9,42.93,32158.0,33.828,33.828,33.7887,33.8123,32158.0
2015-12-29 10:00:00,42.94,42.98,42.92,42.95,40024.0,33.8202,33.8517,33.8044,33.828,40024.0
2015-12-29 10:10:00,42.95,42.99,42.86,42.88,67690.0,33.828,33.8596,33.7572,33.7729,67690.0
2015-12-29 10:20:00,42.88,42.94,42.87,42.94,55330.0,33.7729,33.8202,33.765,33.8202,55330.0
2015-12-29 10:30:00,42.94,42.95,42.79,42.8,77625.0,33.8202,33.828,33.702,33.7099,77625.0
2015-12-29 10:40:00,42.79,42.82,42.77,42.79,73008.0,33.702,33.7257,33.6863,33.702,73008.0
2015-12-29 10:50:00,42.78,42.78,42.69,42.69,71950.0,33.6942,33.6942,33.6233,33.6233,71950.0
2015-12-29 11:00:00,42.69,42.8,42.69,42.73,105661.0,33.6233,33.7099,33.6233,33.6548,105661.0
2015-12-29 11:10:00,42.73,42.75,42.65,42.72,80532.0,33.6548,33.6705,33.5918,33.6469,80532.0
2015-12-29 11:20:00,42.73,42.75,42.63,42.71,93876.0,33.6548,33.6705,33.576,33.639,93876.0
2015-12-29 11:30:00,42.71,42.75,42.67,42.68,57472.0,33.639,33.6705,33.6075,33.6154,57472.0
2015-12-29 11:40:00,42.67,42.68,42.57,42.57,148260.0,33.6075,33.6154,33.5288,33.5288,148260.0
2015-12-29 11:50:00,42.56,42.62,42.51,42.62,115667.0,33.5209,33.5681,33.4815,33.5681,115667.0
2015-12-29 12:00:00,42.62,42.64,42.56,42.6,78853.0,33.5681,33.5839,33.5209,33.5524,78853.0
2015-12-29 12:10:00,42.6,42.66,42.56,42.64,128343.0,33.5524,33.5996,33.5209,33.5839,128343.0
2015-12-29 12:20:00,42.64,42.68,42.62,42.62,87009.0,33.5839,33.6154,33.5681,33.5681,87009.0
2015-12-29 12:30:00,42.62,42.63,42.57,42.62,71232.0,33.5681,33.576,33.5288,33.5681,71232.0
2015-12-29 12:40:00,42.61,42.65,42.56,42.59,77542.0,33.5603,33.5918,33.5209,33.5445,77542.0
2015-12-29 12:50:00,42.58,42.64,42.56,42.64,75087.0,33.5366,33.5839,33.5209,33.5839,75087.0
2015-12-29 13:00:00,42.64,42.71,42.62,42.7,80785.0,33.5839,33.639,33.5681,33.6311,80785.0
2015-12-29 13:10:00,42.7,42.83,42.7,42.83,53745.0,33.6311,33.7335,33.6311,33.7335,53745.0
2015-12-29 13:20:00,42.83,42.87,42.77,42.81,108437.0,33.7335,33.765,33.6863,33.7178,108437.0
2015-12-29 13:30:00,42.81,42.83,42.76,42.78,110873.0,33.7178,33.7335,33.6784,33.6942,110873.0
2015-12-29 13:40:00,42.79,42.9,42.78,42.87,66064.0,33.702,33.7887,33.6942,33.765,66064.0
2015-12-29 13:50:00,42.88,42.9,42.83,42.84,105586.0,33.7729,33.7887,33.7335,33.7414,105586.0
2015-12-29 14:00:00,42.84,42.88,42.82,42.84,36311.0,33.7414,33.7729,33.7257,33.7414,36311.0
2015-12-29 14:10:00,42.84,42.85,42.82,42.85,37785.0,33.7414,33.7493,33.7257,33.7493,37785.0
2015-12-29 14:20:00,42.84,42.92,42.83,42.92,53597.0,33.7414,33.8044,33.7335,33.8044,53597.0
2015-12-29 14:30:00,42.91,42.91,42.84,42.87,40166.0,33.7965,33.7965,33.7414,33.765,40166.0
2015-12-29 14:40:00,42.88,42.91,42.84,42.89,62473.0,33.7729,33.7965,33.7414,33.7808,62473.0
2015-12-29 14:50:00,42.9,42.94,42.9,42.93,114742.0,33.7887,33.8202,33.7887,33.8123,114742.0
2015-12-29 15:00:00,42.94,42.94,42.66,42.9,422045.0,33.8202,33.8202,33.5996,33.7887,422045.0
2015-12-29 15:10:00,42.91,42.96,42.89,42.92,150648.0,33.7965,33.8359,33.7808,33.8044,150648.0
2015-12-29 15:20:00,42.92,42.96,42.9,42.96,126460.0,33.8044,33.8359,33.7887,33.8359,126460.0
2015-12-29 15:30:00,42.96,42.97,42.84,42.85,157797.0,33.8359,33.8438,33.7414,33.7493,157797.0
2015-12-29 15:40:00,42.84,42.92,42.82,42.91,119191.0,33.7414,33.8044,33.7257,33.7965,119191.0
2015-12-29 15:50:00,42.91,42.93,42.86,42.88,256043.0,33.7965,33.8123,33.7572,33.7729,256043.0
2015-12-30 09:30:00,42.79,43.0,42.52,42.52,47324.0,33.702,33.8674,33.4894,33.4894,47324.0
2015-12-30 09:40:00,42.51,42.63,42.51,42.61,30755.0,33.4815,33.576,33.4815,33.5603,30755.0
2015-12-30 09:50:00,42.6,42.66,42.56,42.66,43235.0,33.5524,33.5996,33.5209,33.5996,43235.0
2015-12-30 10:00:00,42.65,42.74,42.64,42.65,139116.0,33.5918,33.6626,33.5839,33.5918,139116.0
2015-12-30 10:10:00,42.64,42.72,42.62,42.64,32902.0,33.5839,33.6469,33.5681,33.5839,32902.0
2015-12-30 10:20:00,42.63,42.63,42.54,42.54,28221.0,33.576,33.576,33.5051,33.5051,28221.0
2015-12-30 10:30:00,42.53,42.6,42.52,42.53,31149.0,33.4973,33.5524,33.4894,33.4973,31149.0
2015-12-30 10:40:00,42.52,42.61,42.52,42.57,23734.0,33.4894,33.5603,33.4894,33.5288,23734.0
2015-12-30 10:50:00,42.58,42.72,42.58,42.71,97283.0,33.5366,33.6469,33.5366,33.639,97283.0
2015-12-30 11:00:00,42.7,42.75,42.68,42.69,37320.0,33.6311,33.6705,33.6154,33.6233,37320.0
2015-12-30 11:10:00,42.69,42.69,42.63,42.64,65390.0,33.6233,33.6233,33.576,33.5839,65390.0
2015-12-30 11:20:00,42.64,42.71,42.63,42.68,56037.0,33.5839,33.639,33.576,33.6154,56037.0
2015-12-30 11:30:00,42.67,42.67,42.55,42.56,42975.0,33.6075,33.6075,33.513,33.5209,42975.0
2015-12-30 11:40:00,42.56,42.59,42.54,42.57,29912.0,33.5209,33.5445,33.5051,33.5288,29912.0
2015-12-30 11:50:00,42.57,42.63,42.55,42.58,21327.0,33.5288,33.576,33.513,33.5366,21327.0
2015-12-30 12:00:00,42.57,42.62,42.56,42.62,29123.0,33.5288,33.5681,33.5209,33.5681,29123.0
2015-12-30 12:10:00,42.61,42.62,42.52,42.56,59197.0,33.5603,33.5681,33.4894,33.5209,59197.0
2015-12-30 12:20:00,42.57,42.58,42.51,42.54,22006.0,33.5288,33.5366,33.4815,33.5051,22006.0
2015-12-30 12:30:00,42.53,42.53,42.48,42.5,34546.0,33.4973,33.4973,33.4579,33.4736,34546.0
2015-12-30 12:40:00,42.5,42.53,42.46,42.52,101173.0,33.4736,33.4973,33.4421,33.4894,101173.0
2015-12-30 12:50:00,42.52,42.54,42.49,42.54,31039.0,33.4894,33.5051,33.4657,33.5051,31039.0
2015-12-30 13:00:00,42.55,42.6,42.46,42.48,87397.0,33.513,33.5524,33.4421,33.4579,87397.0
2015-12-30 13:10:00,42.47,42.49,42.43,42.44,96166.0,33.45,33.4657,33.4185,33.4264,96166.0
2015-12-30 13:20:00,42.43,42.48,42.41,42.48,35439.0,33.4185,33.4579,33.4027,33.4579,35439.0
2015-12-30 13:30:00,42.49,42.5,42.46,42.47,102468.0,33.4657,33.4736,33.4421,33.45,102468.0
2015-12-30 13:40:00,42.47,42.6,42.47,42.57,92873.0,33.45,33.5524,33.45,33.5288,92873.0
2015-12-30 13:50:00,42.56,42.6,42.53,42.55,52379.0,33.5209,33.5524,33.4973,33.513,52379.0
2015-12-30 14:00:00,42.55,42.59,42.55,42.56,32159.0,33.513,33.5445,33.513,33.5209,32159.0
2015-12-30 14:10:00,42.56,42.61,42.55,42.58,317666.0,33.5209,33.5603,33.513,33.5366,317666.0
2015-12-30 14:20:00,42.59,42.6,42.5,42.52,54701.0,33.5445,33.5524,33.4736,33.4894,54701.0
2015-12-30 14:30:00,42.53,42.56,42.49,42.5,27412.0,33.4973,33.5209,33.4657,33.4736,27412.0
2015-12-30 14:40:00,42.51,42.58,42.48,42.57,53776.0,33.4815,33.5366,33.4579,33.5288,53776.0
2015-12-30 14:50:00,42.56,42.56,42.51,42.52,43905.0,33.5209,33.5209,33.4815,33.4894,43905.0
2015-12-30 15:00:00,42.54,42.58,42.52,42.56,29705.0,33.5051,33.5366,33.4894,33.5209,29705.0
2015-12-30 15:10:00,42.55,42.56,42.49,42.54,101506.0,33.513,33.5209,33.4657,33.5051,101506.0
2015-12-30 15:20:00,42.54,42.54,42.47,42.48,77590.0,33.5051,33.5051,33.45,33.4579,77590.0
2015-12-30 15:30:00,42.47,42.47,42.32,42.43,191221.0,33.45,33.45,33.3319,33.4185,191221.0
2015-12-30 15:40:00,42.42,42.5,42.4,42.45,187677.0,33.4106,33.4736,33.3949,33.4342,187677.0
2015-12-30 15:50:00,42.45,42.45,42.34,42.34,373173.0,33.4342,33.4342,33.3476,33.3476,373173.0
2015-12-31 09:30:00,42.05,42.19,42.03,42.15,106737.0,33.1192,33.2295,33.1034,33.198,106737.0
2015-12-31 09:40:00,42.15,42.2,42.02,42.09,66113.0,33.198,33.2373,33.0956,33.1507,66113.0
2015-12-31 09:50:00,42.11,42.19,42.01,42.15,94968.0,33.1665,33.2295,33.0877,33.198,94968.0
2015-12-31 10:00:00,42.14,42.17,42.04,42.05,50102.0,33.1901,33.2137,33.1113,33.1192,50102.0
2015-12-31 10:10:00,42.04,42.17,42.04,42.12,46259.0,33.1113,33.2137,33.1113,33.1743,46259.0
2015-12-31 10:20:00,42.13,42.14,41.99,42.03,51502.0,33.1822,33.1901,33.0719,33.1034,51502.0
2015-12-31 10:30:00,42.04,42.04,41.91,41.97,37349.0,33.1113,33.1113,33.0089,33.0562,37349.0
2015-12-31 10:40:00,41.96,42.07,41.92,42.07,29123.0,33.0483,33.1349,33.0168,33.1349,29123.0
2015-12-31 10:50:00,42.09,42.15,42.08,42.1,40629.0,33.1507,33.198,33.1428,33.1586,40629.0
2015-12-31 11:00:00,42.1,42.22,42.09,42.17,97320.0,33.1586,33.2531,33.1507,33.2137,97320.0
2015-12-31 11:10:00,42.18,42.24,42.14,42.18,23121.0,33.2216,33.2688,33.1901,33.2216,23121.0
2015-12-31 11:20:00,42.17,42.17,42.06,42.07,146483.0,33.2137,33.2137,33.1271,33.1349,146483.0
2015-12-31 11:30:00,42.06,42.17,42.03,42.16,63299.0,33.1271,33.2137,33.1034,33.2058,63299.0
2015-12-31 11:40:00,42.17,42.28,42.17,42.26,133445.0,33.2137,33.3003,33.2137,33.2846,133445.0
2015-12-31 11:50:00,42.25,42.4,42.2,42.38,88750.0,33.2767,33.3949,33.2373,33.3791,88750.0
2015-12-31 12:00:00,42.38,42.48,42.33,42.48,42007.0,33.3791,33.4579,33.3397,33.4579,42007.0
2015-12-31 12:10:00,42.48,42.49,42.41,42.48,33116.0,33.4579,33.4657,33.4027,33.4579,33116.0
2015-12-31 12:20:00,42.48,42.51,42.4,42.48,32961.0,33.4579,33.4815,33.3949,33.4579,32961.0
2015-12-31 12:30:00,42.48,42.49,42.41,42.44,52047.0,33.4579,33.4657,33.4027,33.4264,52047.0
2015-12-31 12:40:00,42.43,42.44,42.37,42.4,79029.0,33.4185,33.4264,33.3712,33.3949,79029.0
2015-12-31 12:50:00,42.4,42.4,42.31,42.31,27515.0,33.3949,33.3949,33.324,33.324,27515.0
2015-12-31 13:00:00,42.3,42.33,42.21,42.22,46069.0,33.3161,33.3397,33.2452,33.2531,46069.0
2015-12-31 13:10:00,42.22,42.32,42.22,42.27,28551.0,33.2531,33.3319,33.2531,33.2925,28551.0
2015-12-31 13:20:00,42.29,42.38,42.29,42.35,22250.0,33.3082,33.3791,33.3082,33.3555,22250.0
2015-12-31 13:30:00,42.36,42.37,42.32,42.33,26392.0,33.3634,33.3712,33.3319,33.3397,26392.0
2015-12-31 13:40:00,42.34,42.47,42.34,42.44,19592.0,33.3476,33.45,33.3476,33.4264,19592.0
2015-12-31 13:50:00,42.44,42.46,42.41,42.45,28536.0,33.4264,33.4421,33.4027,33.4342,28536.0
2015-12-31 14:00:00,42.46,42.47,42.41,42.45,42199.0,33.4421,33.45,33.4027,33.4342,42199.0
2015-12-31 14:10:00,42.44,42.47,42.42,42.44,40672.0,33.4264,33.45,33.4106,33.4264,40672.0
2015-12-31 14:20:00,42.43,42.44,42.3,42.34,63123.0,33.4185,33.4264,33.3161,33.3476,63123.0
2015-12-31 14:30:00,42.34,42.34,42.24,42.27,38988.0,33.3476,33.3476,33.2688,33.2925,38988.0
2015-12-31 14:40:00,42.27,42.35,42.26,42.34,43297.0,33.2925,33.3555,33.2846,33.3476,43297.0
2015-12-31 14:50:00,42.35,42.36,42.33,42.33,28410.0,33.3555,33.3634,33.3397,33.3397,28410.0
2015-12-31 15:00:00,42.32,42.36,42.29,42.29,21275.0,33.3319,33.3634,33.3082,33.3082,21275.0
2015-12-31 15:10:00,42.29,42.34,42.26,42.33,84356.0,33.3082,33.3476,33.2846,33.3397,84356.0
2015-12-31 15:20:00,42.32,42.32,42.23,42.24,81557.0,33.3319,33.3319,33.261,33.2688,81557.0
2015-12-31 15:30:00,42.24,42.32,42.24,42.27,111144.0,33.2688,33.3319,33.2688,33.2925,111144.0
2015-12-31 15:40:00,42.26,42.26,42.15,42.15,274519.0,33.2846,33.2846,33.198,33.198,274519.0
2015-12-31 15:50:00,42.15,42.15,41.92,41.92,390174.0,33.198,33.198,33.0168,33.0168,390174.0
2016-01-04 09:30:00,41.09,41.13,40.86,40.99,605505.0,32.3631,32.3946,32.1819,32.2843,605505.0
2016-01-04 09:40:00,40.98,41.04,40.87,40.99,238511.0,32.2764,32.3237,32.1898,32.2843,238511.0
2016-01-04 09:50:00,40.99,41.27,40.99,41.16,233731.0,32.2843,32.5049,32.2843,32.4182,233731.0
2016-01-04 10:00:00,41.13,41.14,40.88,40.92,251626.0,32.3946,32.4025,32.1977,32.2292,251626.0
2016-01-04 10:10:00,40.93,41.07,40.88,41.02,122212.0,32.2371,32.3473,32.1977,32.308,122212.0
2016-01-04 10:20:00,41.03,41.12,40.91,40.94,174619.0,32.3158,32.3867,32.2213,32.2449,174619.0
2016-01-04 10:30:00,40.93,40.93,40.81,40.85,313128.0,32.2371,32.2371,32.1426,32.1741,313128.0
2016-01-04 10:40:00,40.84,40.88,40.73,40.86,240417.0,32.1662,32.1977,32.0795,32.1819,240417.0
2016-01-04 10:50:00,40.85,40.86,40.71,40.74,84481.0,32.1741,32.1819,32.0638,32.0874,84481.0
2016-01-04 11:00:00,40.73,40.73,40.65,40.68,161930.0,32.0795,32.0795,32.0165,32.0402,161930.0
2016-01-04 11:10:00,40.67,40.7,40.56,40.56,173693.0,32.0323,32.0559,31.9456,31.9456,173693.0
2016-01-04 11:20:00,40.57,40.68,40.54,40.68,109562.0,31.9535,32.0402,31.9299,32.0402,109562.0
2016-01-04 11:30:00,40.67,40.88,40.66,40.88,55100.0,32.0323,32.1977,32.0244,32.1977,55100.0
2016-01-04 11:40:00,40.88,40.99,40.88,40.97,223141.0,32.1977,32.2843,32.1977,32.2686,223141.0
2016-01-04 11:50:00,40.96,41.01,40.9,40.93,121243.0,32.2607,32.3001,32.2134,32.2371,121243.0
2016-01-04 12:00:00,40.91,40.96,40.85,40.85,122651.0,32.2213,32.2607,32.1741,32.1741,122651.0
2016-01-04 12:10:00,40.85,40.87,40.71,40.71,261271.0,32.1741,32.1898,32.0638,32.0638,261271.0
2016-01-04 12:20:00,40.71,40.79,40.65,40.74,147748.0,32.0638,32.1268,32.0165,32.0874,147748.0
2016-01-04 12:30:00,40.74,40.83,40.66,40.8,155164.0,32.0874,32.1583,32.0244,32.1347,155164.0
2016-01-04 12:40:00,40.79,40.87,40.74,40.77,156386.0,32.1268,32.1898,32.0874,32.111,156386.0
2016-01-04 12:50:00,40.78,40.9,40.78,40.83,172396.0,32.1189,32.2134,32.1189,32.1583,172396.0
2016-01-04 13:00:00,40.83,40.88,40.77,40.85,130233.0,32.1583,32.1977,32.111,32.1741,130233.0
2016-01-04 13:10:00,40.85,40.9,40.74,40.75,128798.0,32.1741,32.2134,32.0874,32.0953,128798.0
2016-01-04 13:20:00,40.76,40.79,40.67,40.75,104414.0,32.1032,32.1268,32.0323,32.0953,104414.0
2016-01-04 13:30:00,40.75,40.78,40.69,40.75,97143.0,32.0953,32.1189,32.048,32.0953,97143.0
2016-01-04 13:40:00,40.75,40.77,40.7,40.72,71657.0,32.0953,32.111,32.0559,32.0717,71657.0
2016-01-04 13:50:00,40.72,40.79,40.69,40.72,64822.0,32.0717,32.1268,32.048,32.0717,64822.0
2016-01-04 14:00:00,40.72,40.72,40.64,40.7,227347.0,32.0717,32.0717,32.0087,32.0559,227347.0
2016-01-04 14:10:00,40.7,40.73,40.63,40.73,116068.0,32.0559,32.0795,32.0008,32.0795,116068.0
2016-01-04 14:20:00,40.74,40.79,40.71,40.74,77380.0,32.0874,32.1268,32.0638,32.0874,77380.0
2016-01-04 14:30:00,40.75,40.76,40.66,40.71,68207.0,32.0953,32.1032,32.0244,32.0638,68207.0
2016-01-04 14:40:00,40.71,40.75,40.69,40.73,142714.0,32.0638,32.0953,32.048,32.0795,142714.0
2016-01-04 14:50:00,40.73,40.74,40.67,40.73,172532.0,32.0795,32.0874,32.0323,32.0795,172532.0
2016-01-04 15:00:00,40.73,40.73,40.62,40.66,178137.0,32.0795,32.0795,31.9929,32.0244,178137.0
2016-01-04 15:10:00,40.66,40.7,40.6,40.66,352766.0,32.0244,32.0559,31.9772,32.0244,352766.0
2016-01-04 15:20:00,40.64,40.65,40.56,40.6,172117.0,32.0087,32.0165,31.9456,31.9772,172117.0
2016-01-04 15:30:00,40.6,40.68,40.59,40.64,216982.0,31.9772,32.0402,31.9693,32.0087,216982.0
2016-01-04 15:40:00,40.64,40.82,40.64,40.81,349803.0,32.0087,32.1504,32.0087,32.1426,349803.0
2016-01-04 15:50:00,40.81,40.89,40.76,40.89,455872.0,32.1426,32.2056,32.1032,32.2056,455872.0
2016-01-05 09:30:00,40.97,41.16,40.89,41.07,423324.0,32.2686,32.4182,32.2056,32.3473,423324.0
2016-01-05 09:40:00,41.07,41.22,41.03,41.11,144180.0,32.3473,32.4655,32.3158,32.3788,144180.0
2016-01-05 09:50:00,41.11,41.12,40.86,40.87,128174.0,32.3788,32.3867,32.1819,32.1898,128174.0
2016-01-05 10:00:00,40.88,40.94,40.81,40.86,158092.0,32.1977,32.2449,32.1426,32.1819,158092.0
2016-01-05 10:10:00,40.86,40.94,40.85,40.92,89594.0,32.1819,32.2449,32.1741,32.2292,89594.0
2016-01-05 10:20:00,40.92,40.92,40.75,40.75,178848.0,32.2292,32.2292,32.0953,32.0953,178848.0
2016-01-05 10:30:00,40.75,40.93,40.74,40.93,54817.0,32.0953,32.2371,32.0874,32.2371,54817.0
2016-01-05 10:40:00,40.93,41.0,40.91,40.96,80826.0,32.2371,32.2922,32.2213,32.2607,80826.0
2016-01-05 10:50:00,40.96,40.99,40.9,40.91,30476.0,32.2607,32.2843,32.2134,32.2213,30476.0
2016-01-05 11:00:00,40.9,40.9,40.82,40.83,75466.0,32.2134,32.2134,32.1504,32.1583,75466.0
2016-01-05 11:10:00,40.82,40.82,40.67,40.69,172015.0,32.1504,32.1504,32.0323,32.048,172015.0
2016-01-05 11:20:00,40.69,40.77,40.68,40.74,92456.0,32.048,32.111,32.0402,32.0874,92456.0
2016-01-05 11:30:00,40.74,40.87,40.73,40.79,107515.0,32.0874,32.1898,32.0795,32.1268,107515.0
2016-01-05 11:40:00,40.79,40.85,40.75,40.84,83959.0,32.1268,32.1741,32.0953,32.1662,83959.0
2016-01-05 11:50:00,40.85,40.87,40.79,40.82,113535.0,32.1741,32.1898,32.1268,32.1504,113535.0
2016-01-05 12:00:00,40.82,40.82,40.69,40.7,107435.0,32.1504,32.1504,32.048,32.0559,107435.0
2016-01-05 12:10:00,40.71,40.71,40.57,40.63,245363.0,32.0638,32.0638,31.9535,32.0008,245363.0
2016-01-05 12:20:00,40.62,40.68,40.6,40.65,119397.0,31.9929,32.0402,31.9772,32.0165,119397.0
2016-01-05 12:30:00,40.65,40.68,40.62,40.68,65356.0,32.0165,32.0402,31.9929,32.0402,65356.0
2016-01-05 12:40:00,40.68,40.75,40.64,40.75,64786.0,32.0402,32.0953,32.0087,32.0953,64786.0
2016-01-05 12:50:00,40.74,40.84,40.7,40.84,107335.0,32.0874,32.1662,32.0559,32.1662,107335.0
2016-01-05 13:00:00,40.84,40.92,40.81,40.91,133630.0,32.1662,32.2292,32.1426,32.2213,133630.0
2016-01-05 13:10:00,40.91,40.95,40.78,40.78,133734.0,32.2213,32.2528,32.1189,32.1189,133734.0
2016-01-05 13:20:00,40.76,40.79,40.71,40.76,135346.0,32.1032,32.1268,32.0638,32.1032,135346.0
2016-01-05 13:30:00,40.76,40.8,40.74,40.79,112314.0,32.1032,32.1347,32.0874,32.1268,112314.0
2016-01-05 13:40:00,40.8,40.96,40.8,40.92,140866.0,32.1347,32.2607,32.1347,32.2292,140866.0
2016-01-05 13:50:00,40.93,40.98,40.89,40.89,92140.0,32.2371,32.2764,32.2056,32.2056,92140.0
2016-01-05 14:00:00,40.9,40.91,40.78,40.82,114794.0,32.2134,32.2213,32.1189,32.1504,114794.0
2016-01-05 14:10:00,40.82,40.88,40.8,40.86,101268.0,32.1504,32.1977,32.1347,32.1819,101268.0
2016-01-05 14:20:00,40.86,40.91,40.83,40.83,124493.0,32.1819,32.2213,32.1583,32.1583,124493.0
2016-01-05 14:30:00,40.83,40.86,40.8,40.85,84528.0,32.1583,32.1819,32.1347,32.1741,84528.0
2016-01-05 14:40:00,40.85,40.85,40.8,40.85,97627.0,32.1741,32.1741,32.1347,32.1741,97627.0
2016-01-05 14:50:00,40.85,40.88,40.8,40.83,75013.0,32.1741,32.1977,32.1347,32.1583,75013.0
2016-01-05 15:00:00,40.83,40.83,40.74,40.78,96182.0,32.1583,32.1583,32.0874,32.1189,96182.0
2016-01-05 15:10:00,40.77,40.84,40.75,40.77,121698.0,32.111,32.1662,32.0953,32.111,121698.0
2016-01-05 15:20:00,40.76,40.84,40.71,40.82,109896.0,32.1032,32.1662,32.0638,32.1504,109896.0
2016-01-05 15:30:00,40.82,40.87,40.77,40.86,113072.0,32.1504,32.1898,32.111,32.1819,113072.0
2016-01-05 15:40:00,40.86,40.91,40.83,40.87,283800.0,32.1819,32.2213,32.1583,32.1898,283800.0
2016-01-05 15:50:00,40.87,40.9,40.82,40.86,431106.0,32.1898,32.2134,32.1504,32.1819,431106.0
2016-01-06 09:30:00,40.14,40.22,39.97,40.17,463698.0,31.6149,31.6779,31.481,31.6385,463698.0
2016-01-06 09:40:00,40.18,40.36,40.12,40.36,167340.0,31.6464,31.7881,31.5991,31.7881,167340.0
2016-01-06 09:50:00,40.37,40.48,40.35,40.42,133128.0,31.796,31.8826,31.7803,31.8354,133128.0
2016-01-06 10:00:00,40.43,40.46,40.32,40.38,112902.0,31.8433,31.8669,31.7566,31.8039,112902.0
2016-01-06 10:10:00,40.39,40.42,40.31,40.34,68166.0,31.8118,31.8354,31.7487,31.7724,68166.0
2016-01-06 10:20:00,40.34,40.45,40.34,40.45,59143.0,31.7724,31.859,31.7724,31.859,59143.0
2016-01-06 10:30:00,40.43,40.43,40.35,40.36,75338.0,31.8433,31.8433,31.7803,31.7881,75338.0
2016-01-06 10:40:00,40.37,40.44,40.35,40.43,45202.0,31.796,31.8511,31.7803,31.8433,45202.0
2016-01-06 10:50:00,40.42,40.5,40.38,40.48,33119.0,31.8354,31.8984,31.8039,31.8826,33119.0
2016-01-06 11:00:00,40.48,40.6,40.47,40.53,39429.0,31.8826,31.9772,31.8748,31.922,39429.0
2016-01-06 11:10:00,40.52,40.57,40.44,40.57,45732.0,31.9141,31.9535,31.8511,31.9535,45732.0
2016-01-06 11:20:00,40.58,40.64,40.56,40.57,32466.0,31.9614,32.0087,31.9456,31.9535,32466.0
2016-01-06 11:30:00,40.58,40.6,40.54,40.59,118939.0,31.9614,31.9772,31.9299,31.9693,118939.0
2016-01-06 11:40:00,40.58,40.62,40.51,40.54,128195.0,31.9614,31.9929,31.9063,31.9299,128195.0
2016-01-06 11:50:00,40.54,40.54,40.42,40.43,45759.0,31.9299,31.9299,31.8354,31.8433,45759.0
2016-01-06 12:00:00,40.43,40.43,40.36,40.38,44021.0,31.8433,31.8433,31.7881,31.8039,44021.0
2016-01-06 12:10:00,40.37,40.51,40.37,40.48,104022.0,31.796,31.9063,31.796,31.8826,104022.0
2016-01-06 12:20:00,40.47,40.48,40.41,40.42,76180.0,31.8748,31.8826,31.8275,31.8354,76180.0
2016-01-06 12:30:00,40.41,40.53,40.36,40.46,92131.0,31.8275,31.922,31.7881,31.8669,92131.0
2016-01-06 12:40:00,40.45,40.47,40.38,40.4,69868.0,31.859,31.8748,31.8039,31.8196,69868.0
2016-01-06 12:50:00,40.4,40.44,40.36,40.36,95492.0,31.8196,31.8511,31.7881,31.7881,95492.0
2016-01-06 13:00:00,40.36,40.41,40.32,40.36,190366.0,31.7881,31.8275,31.7566,31.7881,190366.0
2016-01-06 13:10:00,40.36,40.37,40.29,40.32,202444.0,31.7881,31.796,31.733,31.7566,202444.0
2016-01-06 13:20:00,40.32,40.42,40.3,40.4,41456.0,31.7566,31.8354,31.7409,31.8196,41456.0
2016-01-06 13:30:00,40.4,40.44,40.38,40.42,49800.0,31.8196,31.8511,31.8039,31.8354,49800.0
2016-01-06 13:40:00,40.42,40.44,40.34,40.35,53201.0,31.8354,31.8511,31.7724,31.7803,53201.0
2016-01-06 13:50:00,40.34,40.4,40.34,40.37,46273.0,31.7724,31.8196,31.7724,31.796,46273.0
2016-01-06 14:00:00,40.37,40.43,40.3,40.39,222876.0,31.796,31.8433,31.7409,31.8118,222876.0
2016-01-06 14:10:00,40.4,40.44,40.32,40.44,112428.0,31.8196,31.8511,31.7566,31.8511,112428.0
2016-01-06 14:20:00,40.44,40.45,40.36,40.43,102217.0,31.8511,31.859,31.7881,31.8433,102217.0
2016-01-06 14:30:00,40.43,40.44,40.37,40.39,84157.0,31.8433,31.8511,31.796,31.8118,84157.0
2016-01-06 14:40:00,40.4,40.4,40.24,40.24,95183.0,31.8196,31.8196,31.6936,31.6936,95183.0
2016-01-06 14:50:00,40.24,40.26,40.16,40.17,334690.0,31.6936,31.7094,31.6306,31.6385,334690.0
2016-01-06 15:00:00,40.17,40.26,40.16,40.26,87063.0,31.6385,31.7094,31.6306,31.7094,87063.0
2016-01-06 15:10:00,40.26,40.31,40.23,40.3,68164.0,31.7094,31.7487,31.6857,31.7409,68164.0
2016-01-06 15:20:00,40.3,40.36,40.26,40.33,320520.0,31.7409,31.7881,31.7094,31.7645,320520.0
2016-01-06 15:30:00,40.33,40.36,40.27,40.34,448939.0,31.7645,31.7881,31.7172,31.7724,448939.0
2016-01-06 15:40:00,40.33,40.35,40.28,40.31,241738.0,31.7645,31.7803,31.7251,31.7487,241738.0
2016-01-06 15:50:00,40.31,40.34,40.24,40.32,229492.0,31.7487,31.7724,31.6936,31.7566,229492.0
2016-01-07 09:30:00,39.5,39.62,39.41,39.6,281382.0,31.1108,31.2053,31.0399,31.1895,281382.0
2016-01-07 09:40:00,39.59,39.86,39.55,39.84,221360.0,31.1817,31.3943,31.1502,31.3786,221360.0
2016-01-07 09:50:00,39.83,39.89,39.71,39.72,389936.0,31.3707,31.4179,31.2762,31.2841,389936.0
2016-01-07 10:00:00,39.7,39.72,39.58,39.61,142728.0,31.2683,31.2841,31.1738,31.1974,142728.0
2016-01-07 10:10:00,39.61,39.65,39.52,39.62,101939.0,31.1974,31.2289,31.1265,31.2053,101939.0
2016-01-07 10:20:00,39.62,39.66,39.48,39.57,227634.0,31.2053,31.2368,31.095,31.1659,227634.0
2016-01-07 10:30:00,39.59,39.71,39.55,39.65,216653.0,31.1817,31.2762,31.1502,31.2289,216653.0
2016-01-07 10:40:00,39.65,39.67,39.56,39.65,108311.0,31.2289,31.2447,31.158,31.2289,108311.0
2016-01-07 10:50:00,39.65,39.76,39.64,39.74,314889.0,31.2289,31.3156,31.221,31.2998,314889.0
2016-01-07 11:00:00,39.74,39.78,39.65,39.65,74318.0,31.2998,31.3313,31.2289,31.2289,74318.0
2016-01-07 11:10:00,39.65,39.66,39.6,39.64,234931.0,31.2289,31.2368,31.1895,31.221,234931.0
2016-01-07 11:20:00,39.66,39.77,39.6,39.75,111361.0,31.2368,31.3234,31.1895,31.3077,111361.0
2016-01-07 11:30:00,39.74,39.75,39.68,39.73,68191.0,31.2998,31.3077,31.2525,31.2919,68191.0
2016-01-07 11:40:00,39.73,39.76,39.6,39.65,140768.0,31.2919,31.3156,31.1895,31.2289,140768.0
2016-01-07 11:50:00,39.66,39.69,39.58,39.58,150375.0,31.2368,31.2604,31.1738,31.1738,150375.0
2016-01-07 12:00:00,39.57,39.63,39.57,39.58,96125.0,31.1659,31.2132,31.1659,31.1738,96125.0
2016-01-07 12:10:00,39.58,39.64,39.55,39.58,73540.0,31.1738,31.221,31.1502,31.1738,73540.0
2016-01-07 12:20:00,39.58,39.6,39.55,39.56,45387.0,31.1738,31.1895,31.1502,31.158,45387.0
2016-01-07 12:30:00,39.57,39.6,39.49,39.49,63871.0,31.1659,31.1895,31.1029,31.1029,63871.0
2016-01-07 12:40:00,39.5,39.56,39.5,39.52,415673.0,31.1108,31.158,31.1108,31.1265,415673.0
2016-01-07 12:50:00,39.52,39.52,39.43,39.45,198895.0,31.1265,31.1265,31.0556,31.0714,198895.0
2016-01-07 13:00:00,39.44,39.46,39.36,39.36,127932.0,31.0635,31.0793,31.0005,31.0005,127932.0
2016-01-07 13:10:00,39.36,39.36,39.27,39.27,140861.0,31.0005,31.0005,30.9296,30.9296,140861.0
2016-01-07 13:20:00,39.27,39.28,39.17,39.25,577843.0,30.9296,30.9375,30.8509,30.9139,577843.0
2016-01-07 13:30:00,39.25,39.26,39.09,39.14,205507.0,30.9139,30.9218,30.7879,30.8272,205507.0
2016-01-07 13:40:00,39.12,39.26,39.07,39.23,222596.0,30.8115,30.9218,30.7721,30.8981,222596.0
2016-01-07 13:50:00,39.25,39.38,39.24,39.29,157266.0,30.9139,31.0163,30.906,30.9454,157266.0
2016-01-07 14:00:00,39.29,39.34,39.25,39.25,93740.0,30.9454,30.9848,30.9139,30.9139,93740.0
2016-01-07 14:10:00,39.25,39.33,39.23,39.31,185365.0,30.9139,30.9769,30.8981,30.9611,185365.0
2016-01-07 14:20:00,39.31,39.32,39.22,39.23,146527.0,30.9611,30.969,30.8902,30.8981,146527.0
2016-01-07 14:30:00,39.23,39.27,39.17,39.26,176420.0,30.8981,30.9296,30.8509,30.9218,176420.0
2016-01-07 14:40:00,39.27,39.38,39.24,39.38,125230.0,30.9296,31.0163,30.906,31.0163,125230.0
2016-01-07 14:50:00,39.38,39.39,39.26,39.26,224538.0,31.0163,31.0241,30.9218,30.9218,224538.0
2016-01-07 15:00:00,39.25,39.27,39.19,39.27,114009.0,30.9139,30.9296,30.8666,30.9296,114009.0
2016-01-07 15:10:00,39.28,39.31,39.2,39.22,133602.0,30.9375,30.9611,30.8745,30.8902,133602.0
2016-01-07 15:20:00,39.23,39.24,39.06,39.07,213453.0,30.8981,30.906,30.7642,30.7721,213453.0
2016-01-07 15:30:00,39.06,39.27,39.05,39.26,769203.0,30.7642,30.9296,30.7564,30.9218,769203.0
2016-01-07 15:40:00,39.25,39.27,39.18,39.27,214095.0,30.9139,30.9296,30.8587,30.9296,214095.0
2016-01-07 15:50:00,39.26,39.27,39.11,39.12,376647.0,30.9218,30.9296,30.8036,30.8115,376647.0
2016-01-08 09:30:00,39.42,39.59,39.23,39.27,215315.0,31.0478,31.1817,30.8981,30.9296,215315.0
2016-01-08 09:40:00,39.27,39.31,39.11,39.19,154387.0,30.9296,30.9611,30.8036,30.8666,154387.0
2016-01-08 09:50:00,39.19,39.29,39.16,39.27,89113.0,30.8666,30.9454,30.843,30.9296,89113.0
2016-01-08 10:00:00,39.27,39.27,38.97,38.98,164479.0,30.9296,30.9296,30.6933,30.7012,164479.0
2016-01-08 10:10:00,38.97,39.13,38.96,39.06,95922.0,30.6933,30.8194,30.6855,30.7642,95922.0
2016-01-08 10:20:00,39.07,39.18,39.03,39.1,49186.0,30.7721,30.8587,30.7406,30.7957,49186.0
2016-01-08 10:30:00,39.11,39.18,38.98,39.01,35881.0,30.8036,30.8587,30.7012,30.7248,35881.0
2016-01-08 10:40:00,39.0,39.05,38.92,39.04,86743.0,30.717,30.7564,30.654,30.7485,86743.0
2016-01-08 10:50:00,39.03,39.03,38.86,38.93,80443.0,30.7406,30.7406,30.6067,30.6618,80443.0
2016-01-08 11:00:00,38.93,39.02,38.91,38.95,386753.0,30.6618,30.7327,30.6461,30.6776,386753.0
2016-01-08 11:10:00,38.95,38.95,38.84,38.86,121984.0,30.6776,30.6776,30.591,30.6067,121984.0
2016-01-08 11:20:00,38.85,38.86,38.77,38.8,126169.0,30.5988,30.6067,30.5358,30.5594,126169.0
2016-01-08 11:30:00,38.81,38.84,38.67,38.84,284196.0,30.5673,30.591,30.4571,30.591,284196.0
2016-01-08 11:40:00,38.83,38.89,38.76,38.88,110909.0,30.5831,30.6303,30.5279,30.6225,110909.0
2016-01-08 11:50:00,38.88,38.97,38.86,38.96,58907.0,30.6225,30.6933,30.6067,30.6855,58907.0
2016-01-08 12:00:00,38.97,39.02,38.92,39.01,211387.0,30.6933,30.7327,30.654,30.7248,211387.0
2016-01-08 12:10:00,39.01,39.08,38.94,39.05,155189.0,30.7248,30.78,30.6697,30.7564,155189.0
2016-01-08 12:20:00,39.04,39.12,39.03,39.07,80754.0,30.7485,30.8115,30.7406,30.7721,80754.0
2016-01-08 12:30:00,39.07,39.07,38.94,38.95,52211.0,30.7721,30.7721,30.6697,30.6776,52211.0
2016-01-08 12:40:00,38.95,38.99,38.92,38.97,81011.0,30.6776,30.7091,30.654,30.6933,81011.0
2016-01-08 12:50:00,38.97,39.04,38.92,39.02,63202.0,30.6933,30.7485,30.654,30.7327,63202.0
2016-01-08 13:00:00,39.0,39.02,38.88,38.93,156147.0,30.717,30.7327,30.6225,30.6618,156147.0
2016-01-08 13:10:00,38.91,38.98,38.87,38.97,41939.0,30.6461,30.7012,30.6146,30.6933,41939.0
2016-01-08 13:20:00,38.97,38.99,38.89,38.9,57522.0,30.6933,30.7091,30.6303,30.6382,57522.0
2016-01-08 13:30:00,38.9,39.03,38.9,39.01,31412.0,30.6382,30.7406,30.6382,30.7248,31412.0
2016-01-08 13:40:00,39.02,39.03,38.92,38.93,74100.0,30.7327,30.7406,30.654,30.6618,74100.0
2016-01-08 13:50:00,38.92,39.0,38.92,38.93,43372.0,30.654,30.717,30.654,30.6618,43372.0
2016-01-08 14:00:00,38.94,39.03,38.93,39.01,64533.0,30.6697,30.7406,30.6618,30.7248,64533.0
2016-01-08 14:10:00,39.01,39.02,38.9,38.96,76233.0,30.7248,30.7327,30.6382,30.6855,76233.0
2016-01-08 14:20:00,38.96,38.96,38.83,38.86,67781.0,30.6855,30.6855,30.5831,30.6067,67781.0
2016-01-08 14:30:00,38.85,38.92,38.84,38.85,56229.0,30.5988,30.654,30.591,30.5988,56229.0
2016-01-08 14:40:00,38.85,38.97,38.84,38.97,59319.0,30.5988,30.6933,30.591,30.6933,59319.0
2016-01-08 14:50:00,38.96,38.97,38.84,38.86,97352.0,30.6855,30.6933,30.591,30.6067,97352.0
2016-01-08 15:00:00,38.85,38.9,38.81,38.86,187110.0,30.5988,30.6382,30.5673,30.6067,187110.0
2016-01-08 15:10:00,38.86,38.88,38.79,38.79,218822.0,30.6067,30.6225,30.5516,30.5516,218822.0
2016-01-08 15:20:00,38.8,38.85,38.75,38.76,140417.0,30.5594,30.5988,30.5201,30.5279,140417.0
2016-01-08 15:30:00,38.75,38.75,38.62,38.63,277003.0,30.5201,30.5201,30.4177,30.4256,277003.0
2016-01-08 15:40:00,38.63,38.65,38.45,38.45,317349.0,30.4256,30.4413,30.2838,30.2838,317349.0
2016-01-08 15:50:00,38.45,38.45,38.28,38.34,876276.0,30.2838,30.2838,30.1499,30.1971,876276.0
2016-01-11 09:30:00,38.42,38.78,38.42,38.53,283730.0,30.2602,30.5437,30.2602,30.3468,283730.0
2016-01-11 09:40:00,38.54,38.64,38.49,38.49,164493.0,30.3547,30.4334,30.3153,30.3153,164493.0
2016-01-11 09:50:00,38.49,38.49,38.34,38.4,247747.0,30.3153,30.3153,30.1971,30.2444,247747.0
2016-01-11 10:00:00,38.4,38.4,38.29,38.36,140626.0,30.2444,30.2444,30.1578,30.2129,140626.0
2016-01-11 10:10:00,38.37,38.44,38.3,38.34,165371.0,30.2208,30.2759,30.1656,30.1971,165371.0
2016-01-11 10:20:00,38.34,38.48,38.33,38.42,250701.0,30.1971,30.3074,30.1893,30.2602,250701.0
2016-01-11 10:30:00,38.42,38.54,38.41,38.47,177967.0,30.2602,30.3547,30.2523,30.2995,177967.0
2016-01-11 10:40:00,38.48,38.53,38.4,38.43,180326.0,30.3074,30.3468,30.2444,30.268,180326.0
2016-01-11 10:50:00,38.44,38.47,38.24,38.29,218497.0,30.2759,30.2995,30.1184,30.1578,218497.0
2016-01-11 11:00:00,38.27,38.27,38.11,38.16,319856.0,30.142,30.142,30.016,30.0554,319856.0
2016-01-11 11:10:00,38.16,38.27,38.15,38.24,199230.0,30.0554,30.142,30.0475,30.1184,199230.0
2016-01-11 11:20:00,38.23,38.24,38.16,38.2,116137.0,30.1105,30.1184,30.0554,30.0869,116137.0
2016-01-11 11:30:00,38.2,38.21,38.13,38.19,451421.0,30.0869,30.0948,30.0317,30.079,451421.0
2016-01-11 11:40:00,38.19,38.32,38.18,38.3,243305.0,30.079,30.1814,30.0711,30.1656,243305.0
2016-01-11 11:50:00,38.3,38.4,38.29,38.34,135261.0,30.1656,30.2444,30.1578,30.1971,135261.0
2016-01-11 12:00:00,38.34,38.39,38.32,38.35,52146.0,30.1971,30.2365,30.1814,30.205,52146.0
2016-01-11 12:10:00,38.35,38.36,38.22,38.24,235971.0,30.205,30.2129,30.1026,30.1184,235971.0
2016-01-11 12:20:00,38.24,38.31,38.21,38.27,101867.0,30.1184,30.1735,30.0948,30.142,101867.0
2016-01-11 12:30:00,38.26,38.33,38.23,38.24,75466.0,30.1341,30.1893,30.1105,30.1184,75466.0
2016-01-11 12:40:00,38.24,38.29,38.21,38.27,124587.0,30.1184,30.1578,30.0948,30.142,124587.0
2016-01-11 12:50:00,38.28,38.3,38.22,38.27,109721.0,30.1499,30.1656,30.1026,30.142,109721.0
2016-01-11 13:00:00,38.27,38.31,38.22,38.24,76606.0,30.142,30.1735,30.1026,30.1184,76606.0
2016-01-11 13:10:00,38.23,38.26,38.16,38.22,102765.0,30.1105,30.1341,30.0554,30.1026,102765.0
2016-01-11 13:20:00,38.21,38.21,38.1,38.12,63203.0,30.0948,30.0948,30.0081,30.0239,63203.0
2016-01-11 13:30:00,38.12,38.19,38.1,38.12,169894.0,30.0239,30.079,30.0081,30.0239,169894.0
2016-01-11 13:40:00,38.12,38.14,38.0,38.03,329171.0,30.0239,30.0396,29.9294,29.953,329171.0
2016-01-11 13:50:00,38.03,38.11,38.01,38.06,79338.0,29.953,30.016,29.9372,29.9766,79338.0
2016-01-11 14:00:00,38.06,38.11,38.0,38.09,148177.0,29.9766,30.016,29.9294,30.0002,148177.0
2016-01-11 14:10:00,38.09,38.18,38.06,38.14,121171.0,30.0002,30.0711,29.9766,30.0396,121171.0
2016-01-11 14:20:00,38.15,38.21,38.1,38.17,85367.0,30.0475,30.0948,30.0081,30.0633,85367.0
2016-01-11 14:30:00,38.18,38.18,38.11,38.18,144311.0,30.0711,30.0711,30.016,30.0711,144311.0
2016-01-11 14:40:00,38.18,38.24,38.15,38.2,92693.0,30.0711,30.1184,30.0475,30.0869,92693.0
2016-01-11 14:50:00,38.2,38.21,38.11,38.14,39697.0,30.0869,30.0948,30.016,30.0396,39697.0
2016-01-11 15:00:00,38.14,38.17,38.02,38.07,97183.0,30.0396,30.0633,29.9451,29.9845,97183.0
2016-01-11 15:10:00,38.06,38.06,37.98,38.04,152261.0,29.9766,29.9766,29.9136,29.9609,152261.0
2016-01-11 15:20:00,38.03,38.26,38.02,38.24,698793.0,29.953,30.1341,29.9451,30.1184,698793.0
2016-01-11 15:30:00,38.24,38.4,38.23,38.38,262307.0,30.1184,30.2444,30.1105,30.2286,262307.0
2016-01-11 15:40:00,38.37,38.4,38.28,38.29,274506.0,30.2208,30.2444,30.1499,30.1578,274506.0
2016-01-11 15:50:00,38.3,38.35,38.25,38.26,849943.0,30.1656,30.205,30.1263,30.1341,849943.0
2016-01-12 09:30:00,38.75,38.79,38.47,38.57,96358.0,30.5201,30.5516,30.2995,30.3783,96358.0
2016-01-12 09:40:00,38.57,38.68,38.57,38.63,162463.0,30.3783,30.4649,30.3783,30.4256,162463.0
2016-01-12 09:50:00,38.63,38.71,38.63,38.7,105186.0,30.4256,30.4886,30.4256,30.4807,105186.0
2016-01-12 10:00:00,38.7,38.72,38.56,38.56,848465.0,30.4807,30.4964,30.3704,30.3704,848465.0
2016-01-12 10:10:00,38.57,38.61,38.46,38.5,93265.0,30.3783,30.4098,30.2917,30.3232,93265.0
2016-01-12 10:20:00,38.5,38.51,38.39,38.43,52430.0,30.3232,30.331,30.2365,30.268,52430.0
2016-01-12 10:30:00,38.42,38.51,38.35,38.37,45119.0,30.2602,30.331,30.205,30.2208,45119.0
2016-01-12 10:40:00,38.37,38.41,38.28,38.29,63942.0,30.2208,30.2523,30.1499,30.1578,63942.0
2016-01-12 10:50:00,38.29,38.43,38.29,38.42,36274.0,30.1578,30.268,30.1578,30.2602,36274.0
2016-01-12 11:00:00,38.42,38.45,38.3,38.3,86806.0,30.2602,30.2838,30.1656,30.1656,86806.0
2016-01-12 11:10:00,38.3,38.3,38.16,38.21,63849.0,30.1656,30.1656,30.0554,30.0948,63849.0
2016-01-12 11:20:00,38.2,38.21,38.08,38.1,55302.0,30.0869,30.0948,29.9924,30.0081,55302.0
2016-01-12 11:30:00,38.09,38.09,37.9,37.92,299321.0,30.0002,30.0002,29.8506,29.8663,299321.0
2016-01-12 11:40:00,37.93,38.18,37.92,38.16,155754.0,29.8742,30.0711,29.8663,30.0554,155754.0
2016-01-12 11:50:00,38.15,38.17,38.11,38.15,52738.0,30.0475,30.0633,30.016,30.0475,52738.0
2016-01-12 12:00:00,38.15,38.27,38.13,38.25,65095.0,30.0475,30.142,30.0317,30.1263,65095.0
2016-01-12 12:10:00,38.24,38.25,38.08,38.08,55661.0,30.1184,30.1263,29.9924,29.9924,55661.0
2016-01-12 12:20:00,38.08,38.13,38.0,38.07,51481.0,29.9924,30.0317,29.9294,29.9845,51481.0
2016-01-12 12:30:00,38.06,38.1,37.93,37.95,51915.0,29.9766,30.0081,29.8742,29.89,51915.0
2016-01-12 12:40:00,37.94,38.0,37.88,37.98,79923.0,29.8821,29.9294,29.8348,29.9136,79923.0
2016-01-12 12:50:00,37.99,38.02,37.93,37.94,119302.0,29.9215,29.9451,29.8742,29.8821,119302.0
2016-01-12 13:00:00,37.95,38.03,37.95,37.98,52587.0,29.89,29.953,29.89,29.9136,52587.0
2016-01-12 13:10:00,37.98,38.04,37.93,37.97,46125.0,29.9136,29.9609,29.8742,29.9057,46125.0
2016-01-12 13:20:00,37.96,37.96,37.85,37.87,183203.0,29.8979,29.8979,29.8112,29.827,183203.0
2016-01-12 13:30:00,37.87,37.97,37.86,37.91,112414.0,29.827,29.9057,29.8191,29.8585,112414.0
2016-01-12 13:40:00,37.92,38.06,37.89,38.05,248335.0,29.8663,29.9766,29.8427,29.9687,248335.0
2016-01-12 13:50:00,38.07,38.1,37.95,37.95,71319.0,29.9845,30.0081,29.89,29.89,71319.0
2016-01-12 14:00:00,37.94,37.96,37.8,37.83,423466.0,29.8821,29.8979,29.7718,29.7955,423466.0
2016-01-12 14:10:00,37.82,37.89,37.78,37.79,227225.0,29.7876,29.8427,29.7561,29.764,227225.0
2016-01-12 14:20:00,37.79,37.93,37.76,37.9,229011.0,29.764,29.8742,29.7403,29.8506,229011.0
2016-01-12 14:30:00,37.9,38.04,37.89,38.01,82915.0,29.8506,29.9609,29.8427,29.9372,82915.0
2016-01-12 14:40:00,38.01,38.01,37.93,37.96,70703.0,29.9372,29.9372,29.8742,29.8979,70703.0
2016-01-12 14:50:00,37.96,38.07,37.9,38.03,90379.0,29.8979,29.9845,29.8506,29.953,90379.0
2016-01-12 15:00:00,38.03,38.05,37.9,37.9,123851.0,29.953,29.9687,29.8506,29.8506,123851.0
2016-01-12 15:10:00,37.9,38.08,37.89,38.08,172752.0,29.8506,29.9924,29.8427,29.9924,172752.0
2016-01-12 15:20:00,38.08,38.29,38.07,38.27,223606.0,29.9924,30.1578,29.9845,30.142,223606.0
2016-01-12 15:30:00,38.26,38.36,38.18,38.29,558064.0,30.1341,30.2129,30.0711,30.1578,558064.0
2016-01-12 15:40:00,38.29,38.44,38.29,38.41,479168.0,30.1578,30.2759,30.1578,30.2523,479168.0
2016-01-12 15:50:00,38.41,38.49,38.37,38.45,427326.0,30.2523,30.3153,30.2208,30.2838,427326.0
2016-01-13 09:30:00,38.62,38.75,38.24,38.47,283163.0,30.4177,30.5201,30.1184,30.2995,283163.0
2016-01-13 09:40:00,38.49,38.49,38.27,38.31,148220.0,30.3153,30.3153,30.142,30.1735,148220.0
2016-01-13 09:50:00,38.32,38.34,38.2,38.27,202600.0,30.1814,30.1971,30.0869,30.142,202600.0
2016-01-13 10:00:00,38.27,38.34,38.21,38.29,178303.0,30.142,30.1971,30.0948,30.1578,178303.0
2016-01-13 10:10:00,38.29,38.3,38.05,38.1,366183.0,30.1578,30.1656,29.9687,30.0081,366183.0
2016-01-13 10:20:00,38.1,38.11,38.0,38.05,334628.0,30.0081,30.016,29.9294,29.9687,334628.0
2016-01-13 10:30:00,38.04,38.04,37.9,37.92,262917.0,29.9609,29.9609,29.8506,29.8663,262917.0
2016-01-13 10:40:00,37.92,38.08,37.9,37.99,137227.0,29.8663,29.9924,29.8506,29.9215,137227.0
2016-01-13 10:50:00,38.0,38.08,37.94,38.07,57275.0,29.9294,29.9924,29.8821,29.9845,57275.0
2016-01-13 11:00:00,38.06,38.07,37.91,37.91,54916.0,29.9766,29.9845,29.8585,29.8585,54916.0
2016-01-13 11:10:00,37.92,38.0,37.87,37.99,141722.0,29.8663,29.9294,29.827,29.9215,141722.0
2016-01-13 11:20:00,37.99,38.0,37.81,37.85,85282.0,29.9215,29.9294,29.7797,29.8112,85282.0
2016-01-13 11:30:00,37.85,37.9,37.77,37.77,106561.0,29.8112,29.8506,29.7482,29.7482,106561.0
2016-01-13 11:40:00,37.77,37.78,37.56,37.58,403054.0,29.7482,29.7561,29.5828,29.5986,403054.0
2016-01-13 11:50:00,37.58,37.62,37.46,37.51,288613.0,29.5986,29.6301,29.504,29.5434,288613.0
2016-01-13 12:00:00,37.52,37.59,37.44,37.54,224403.0,29.5513,29.6064,29.4883,29.5671,224403.0
2016-01-13 12:10:00,37.55,37.67,37.51,37.59,354160.0,29.5749,29.6694,29.5434,29.6064,354160.0
2016-01-13 12:20:00,37.59,37.71,37.57,37.69,76859.0,29.6064,29.7009,29.5907,29.6852,76859.0
2016-01-13 12:30:00,37.69,37.69,37.54,37.54,103252.0,29.6852,29.6852,29.5671,29.5671,103252.0
2016-01-13 12:40:00,37.54,37.6,37.5,37.54,87947.0,29.5671,29.6143,29.5355,29.5671,87947.0
2016-01-13 12:50:00,37.54,37.55,37.45,37.5,88450.0,29.5671,29.5749,29.4962,29.5355,88450.0
2016-01-13 13:00:00,37.49,37.52,37.43,37.51,84637.0,29.5277,29.5513,29.4804,29.5434,84637.0
2016-01-13 13:10:00,37.52,37.59,37.43,37.44,176587.0,29.5513,29.6064,29.4804,29.4883,176587.0
2016-01-13 13:20:00,37.44,37.45,37.34,37.35,136563.0,29.4883,29.4962,29.4095,29.4174,136563.0
2016-01-13 13:30:00,37.34,37.41,37.3,37.31,136505.0,29.4095,29.4647,29.378,29.3859,136505.0
2016-01-13 13:40:00,37.31,37.34,37.21,37.23,378956.0,29.3859,29.4095,29.3071,29.3229,378956.0
2016-01-13 13:50:00,37.23,37.34,37.18,37.26,566379.0,29.3229,29.4095,29.2835,29.3465,566379.0
2016-01-13 14:00:00,37.25,37.36,37.22,37.31,218108.0,29.3386,29.4253,29.315,29.3859,218108.0
2016-01-13 14:10:00,37.3,37.37,37.2,37.27,192525.0,29.378,29.4332,29.2993,29.3544,192525.0
2016-01-13 14:20:00,37.27,37.28,37.14,37.2,218983.0,29.3544,29.3623,29.252,29.2993,218983.0
2016-01-13 14:30:00,37.19,37.19,36.95,37.01,487699.0,29.2914,29.2914,29.1024,29.1496,487699.0
2016-01-13 14:40:00,37.01,37.01,36.82,36.93,395568.0,29.1496,29.1496,29.0,29.0866,395568.0
2016-01-13 14:50:00,36.94,37.18,36.94,37.15,197495.0,29.0945,29.2835,29.0945,29.2599,197495.0
2016-01-13 15:00:00,37.16,37.24,37.1,37.14,258693.0,29.2678,29.3308,29.2205,29.252,258693.0
2016-01-13 15:10:00,37.15,37.25,37.07,37.23,295941.0,29.2599,29.3386,29.1969,29.3229,295941.0
2016-01-13 15:20:00,37.22,37.28,37.16,37.19,240329.0,29.315,29.3623,29.2678,29.2914,240329.0
2016-01-13 15:30:00,37.18,37.23,37.01,37.07,279813.0,29.2835,29.3229,29.1496,29.1969,279813.0
2016-01-13 15:40:00,37.07,37.2,36.95,36.96,601754.0,29.1969,29.2993,29.1024,29.1102,601754.0
2016-01-13 15:50:00,36.96,37.07,36.93,37.04,798905.0,29.1102,29.1969,29.0866,29.1732,798905.0
2016-01-14 09:30:00,37.2,37.45,36.85,36.89,193724.0,29.2993,29.4962,29.0236,29.0551,193724.0
2016-01-14 09:40:00,36.89,37.13,36.87,36.95,361689.0,29.0551,29.2441,29.0394,29.1024,361689.0
2016-01-14 09:50:00,36.95,36.99,36.65,36.73,503165.0,29.1024,29.1339,28.8661,28.9291,503165.0
2016-01-14 10:00:00,36.74,36.86,36.65,36.75,157310.0,28.937,29.0315,28.8661,28.9448,157310.0
2016-01-14 10:10:00,36.75,37.12,36.65,37.12,326406.0,28.9448,29.2363,28.8661,29.2363,326406.0
2016-01-14 10:20:00,37.12,37.28,37.04,37.26,367540.0,29.2363,29.3623,29.1732,29.3465,367540.0
2016-01-14 10:30:00,37.26,37.52,37.19,37.42,384322.0,29.3465,29.5513,29.2914,29.4725,384322.0
2016-01-14 10:40:00,37.42,37.61,37.41,37.58,404364.0,29.4725,29.6222,29.4647,29.5986,404364.0
2016-01-14 10:50:00,37.59,37.61,37.28,37.29,158091.0,29.6064,29.6222,29.3623,29.3701,158091.0
2016-01-14 11:00:00,37.28,37.35,37.13,37.24,139637.0,29.3623,29.4174,29.2441,29.3308,139637.0
2016-01-14 11:10:00,37.23,37.34,37.18,37.18,62185.0,29.3229,29.4095,29.2835,29.2835,62185.0
2016-01-14 11:20:00,37.16,37.22,37.06,37.16,177155.0,29.2678,29.315,29.189,29.2678,177155.0
2016-01-14 11:30:00,37.16,37.23,37.06,37.12,138450.0,29.2678,29.3229,29.189,29.2363,138450.0
2016-01-14 11:40:00,37.12,37.3,37.1,37.22,260192.0,29.2363,29.378,29.2205,29.315,260192.0
2016-01-14 11:50:00,37.23,37.31,37.14,37.29,127479.0,29.3229,29.3859,29.252,29.3701,127479.0
2016-01-14 12:00:00,37.3,37.36,37.2,37.21,49339.0,29.378,29.4253,29.2993,29.3071,49339.0
2016-01-14 12:10:00,37.21,37.36,37.17,37.36,47866.0,29.3071,29.4253,29.2756,29.4253,47866.0
2016-01-14 12:20:00,37.36,37.37,37.26,37.3,34631.0,29.4253,29.4332,29.3465,29.378,34631.0
2016-01-14 12:30:00,37.31,37.45,37.28,37.41,56082.0,29.3859,29.4962,29.3623,29.4647,56082.0
2016-01-14 12:40:00,37.42,37.47,37.32,37.35,200472.0,29.4725,29.5119,29.3938,29.4174,200472.0
2016-01-14 12:50:00,37.35,37.36,37.25,37.25,83057.0,29.4174,29.4253,29.3386,29.3386,83057.0
2016-01-14 13:00:00,37.25,37.43,37.24,37.41,129626.0,29.3386,29.4804,29.3308,29.4647,129626.0
2016-01-14 13:10:00,37.42,37.47,37.35,37.39,194183.0,29.4725,29.5119,29.4174,29.4489,194183.0
2016-01-14 13:20:00,37.4,37.56,37.4,37.51,124012.0,29.4568,29.5828,29.4568,29.5434,124012.0
2016-01-14 13:30:00,37.54,37.61,37.5,37.51,82178.0,29.5671,29.6222,29.5355,29.5434,82178.0
2016-01-14 13:40:00,37.51,37.54,37.42,37.44,80308.0,29.5434,29.5671,29.4725,29.4883,80308.0
2016-01-14 13:50:00,37.44,37.54,37.4,37.5,53092.0,29.4883,29.5671,29.4568,29.5355,53092.0
2016-01-14 14:00:00,37.5,37.54,37.42,37.44,78884.0,29.5355,29.5671,29.4725,29.4883,78884.0
2016-01-14 14:10:00,37.45,37.55,37.41,37.47,83018.0,29.4962,29.5749,29.4647,29.5119,83018.0
2016-01-14 14:20:00,37.46,37.51,37.41,37.45,780201.0,29.504,29.5434,29.4647,29.4962,780201.0
2016-01-14 14:30:00,37.46,37.47,37.37,37.39,431032.0,29.504,29.5119,29.4332,29.4489,431032.0
2016-01-14 14:40:00,37.38,37.53,37.38,37.51,243900.0,29.441,29.5592,29.441,29.5434,243900.0
2016-01-14 14:50:00,37.51,37.68,37.5,37.66,113839.0,29.5434,29.6773,29.5355,29.6616,113839.0
2016-01-14 15:00:00,37.66,37.66,37.59,37.62,199190.0,29.6616,29.6616,29.6064,29.6301,199190.0
2016-01-14 15:10:00,37.62,37.64,37.51,37.52,135693.0,29.6301,29.6458,29.5434,29.5513,135693.0
2016-01-14 15:20:00,37.51,37.51,37.43,37.46,230894.0,29.5434,29.5434,29.4804,29.504,230894.0
2016-01-14 15:30:00,37.46,37.51,37.34,37.4,714921.0,29.504,29.5434,29.4095,29.4568,714921.0
2016-01-14 15:40:00,37.41,37.53,37.38,37.46,317587.0,29.4647,29.5592,29.441,29.504,317587.0
2016-01-14 15:50:00,37.46,37.51,37.37,37.38,311959.0,29.504,29.5434,29.4332,29.441,311959.0
2016-01-15 09:30:00,36.15,36.49,36.01,36.48,337769.0,28.4723,28.7401,28.362,28.7322,337769.0
2016-01-15 09:40:00,36.49,36.62,36.34,36.52,444266.0,28.7401,28.8424,28.6219,28.7637,444266.0
2016-01-15 09:50:00,36.53,36.53,36.31,36.34,252802.0,28.7716,28.7716,28.5983,28.6219,252802.0
2016-01-15 10:00:00,36.35,36.47,36.22,36.36,339435.0,28.6298,28.7243,28.5274,28.6377,339435.0
2016-01-15 10:10:00,36.36,36.51,36.28,36.42,365796.0,28.6377,28.7558,28.5747,28.6849,365796.0
2016-01-15 10:20:00,36.39,36.53,36.38,36.46,240250.0,28.6613,28.7716,28.6534,28.7164,240250.0
2016-01-15 10:30:00,36.45,36.6,36.43,36.5,150667.0,28.7086,28.8267,28.6928,28.7479,150667.0
2016-01-15 10:40:00,36.53,36.6,36.43,36.59,337073.0,28.7716,28.8267,28.6928,28.8188,337073.0
2016-01-15 10:50:00,36.6,36.61,36.34,36.35,109055.0,28.8267,28.8346,28.6219,28.6298,109055.0
2016-01-15 11:00:00,36.36,36.41,36.25,36.26,143629.0,28.6377,28.677,28.551,28.5589,143629.0
2016-01-15 11:10:00,36.26,36.45,36.18,36.36,147752.0,28.5589,28.7086,28.4959,28.6377,147752.0
2016-01-15 11:20:00,36.36,36.41,36.29,36.35,497356.0,28.6377,28.677,28.5825,28.6298,497356.0
2016-01-15 11:30:00,36.34,36.38,36.23,36.23,235537.0,28.6219,28.6534,28.5353,28.5353,235537.0
2016-01-15 11:40:00,36.23,36.29,36.12,36.24,592911.0,28.5353,28.5825,28.4486,28.5432,592911.0
2016-01-15 11:50:00,36.23,36.29,36.14,36.19,209409.0,28.5353,28.5825,28.4644,28.5038,209409.0
2016-01-15 12:00:00,36.19,36.19,36.09,36.15,382427.0,28.5038,28.5038,28.425,28.4723,382427.0
2016-01-15 12:10:00,36.15,36.3,36.12,36.13,397533.0,28.4723,28.5904,28.4486,28.4565,397533.0
2016-01-15 12:20:00,36.13,36.16,35.96,35.97,501686.0,28.4565,28.4801,28.3226,28.3305,501686.0
2016-01-15 12:30:00,35.96,35.96,35.82,35.83,330852.0,28.3226,28.3226,28.2124,28.2202,330852.0
2016-01-15 12:40:00,35.82,36.09,35.81,36.05,285953.0,28.2124,28.425,28.2045,28.3935,285953.0
2016-01-15 12:50:00,36.05,36.21,36.05,36.2,320001.0,28.3935,28.5195,28.3935,28.5116,320001.0
2016-01-15 13:00:00,36.19,36.2,36.08,36.12,268484.0,28.5038,28.5116,28.4171,28.4486,268484.0
2016-01-15 13:10:00,36.12,36.24,36.12,36.2,657125.0,28.4486,28.5432,28.4486,28.5116,657125.0
2016-01-15 13:20:00,36.2,36.25,36.12,36.2,318271.0,28.5116,28.551,28.4486,28.5116,318271.0
2016-01-15 13:30:00,36.18,36.29,36.16,36.2,100773.0,28.4959,28.5825,28.4801,28.5116,100773.0
2016-01-15 13:40:00,36.2,36.38,36.2,36.26,75381.0,28.5116,28.6534,28.5116,28.5589,75381.0
2016-01-15 13:50:00,36.26,36.38,36.26,36.3,156920.0,28.5589,28.6534,28.5589,28.5904,156920.0
2016-01-15 14:00:00,36.3,36.38,36.24,36.38,92789.0,28.5904,28.6534,28.5432,28.6534,92789.0
2016-01-15 14:10:00,36.39,36.53,36.39,36.52,973960.0,28.6613,28.7716,28.6613,28.7637,973960.0
2016-01-15 14:20:00,36.53,36.55,36.35,36.36,128960.0,28.7716,28.7873,28.6298,28.6377,128960.0
2016-01-15 14:30:00,36.36,36.41,36.23,36.37,356778.0,28.6377,28.677,28.5353,28.6455,356778.0
2016-01-15 14:40:00,36.36,36.46,36.35,36.46,116860.0,28.6377,28.7164,28.6298,28.7164,116860.0
2016-01-15 14:50:00,36.47,36.66,36.43,36.66,177757.0,28.7243,28.874,28.6928,28.874,177757.0
2016-01-15 15:00:00,36.65,36.71,36.56,36.62,147290.0,28.8661,28.9133,28.7952,28.8424,147290.0
2016-01-15 15:10:00,36.6,36.62,36.36,36.41,170835.0,28.8267,28.8424,28.6377,28.677,170835.0
2016-01-15 15:20:00,36.4,36.58,36.39,36.58,192604.0,28.6692,28.8109,28.6613,28.8109,192604.0
2016-01-15 15:30:00,36.58,36.69,36.51,36.62,212200.0,28.8109,28.8976,28.7558,28.8424,212200.0
2016-01-15 15:40:00,36.61,36.68,36.52,36.67,285091.0,28.8346,28.8897,28.7637,28.8818,285091.0
2016-01-15 15:50:00,36.67,36.69,36.59,36.65,376799.0,28.8818,28.8976,28.8188,28.8661,376799.0
2016-01-19 09:30:00,36.97,37.15,36.79,36.89,340411.0,29.1181,29.2599,28.9763,29.0551,340411.0
2016-01-19 09:40:00,36.89,36.93,36.73,36.81,216103.0,29.0551,29.0866,28.9291,28.9921,216103.0
2016-01-19 09:50:00,36.81,36.94,36.71,36.94,172439.0,28.9921,29.0945,28.9133,29.0945,172439.0
2016-01-19 10:00:00,36.93,37.12,36.9,36.96,202850.0,29.0866,29.2363,29.063,29.1102,202850.0
2016-01-19 10:10:00,36.97,37.06,36.94,36.95,141559.0,29.1181,29.189,29.0945,29.1024,141559.0
2016-01-19 10:20:00,36.94,37.12,36.91,37.11,420335.0,29.0945,29.2363,29.0709,29.2284,420335.0
2016-01-19 10:30:00,37.11,37.13,36.97,36.98,625875.0,29.2284,29.2441,29.1181,29.126,625875.0
2016-01-19 10:40:00,36.98,37.06,36.96,37.01,714445.0,29.126,29.189,29.1102,29.1496,714445.0
2016-01-19 10:50:00,37.02,37.07,36.73,36.73,157713.0,29.1575,29.1969,28.9291,28.9291,157713.0
2016-01-19 11:00:00,36.72,36.84,36.71,36.8,158763.0,28.9212,29.0157,28.9133,28.9842,158763.0
2016-01-19 11:10:00,36.8,36.8,36.54,36.55,398121.0,28.9842,28.9842,28.7794,28.7873,398121.0
2016-01-19 11:20:00,36.56,36.77,36.55,36.77,127694.0,28.7952,28.9606,28.7873,28.9606,127694.0
2016-01-19 11:30:00,36.77,36.85,36.75,36.84,115836.0,28.9606,29.0236,28.9448,29.0157,115836.0
2016-01-19 11:40:00,36.85,36.87,36.72,36.72,76926.0,29.0236,29.0394,28.9212,28.9212,76926.0
2016-01-19 11:50:00,36.71,36.77,36.65,36.66,204155.0,28.9133,28.9606,28.8661,28.874,204155.0
2016-01-19 12:00:00,36.66,36.69,36.52,36.52,84682.0,28.874,28.8976,28.7637,28.7637,84682.0
2016-01-19 12:10:00,36.53,36.58,36.39,36.42,81363.0,28.7716,28.8109,28.6613,28.6849,81363.0
2016-01-19 12:20:00,36.42,36.52,36.37,36.51,175272.0,28.6849,28.7637,28.6455,28.7558,175272.0
2016-01-19 12:30:00,36.51,36.54,36.43,36.46,160384.0,28.7558,28.7794,28.6928,28.7164,160384.0
2016-01-19 12:40:00,36.47,36.47,36.36,36.39,234822.0,28.7243,28.7243,28.6377,28.6613,234822.0
2016-01-19 12:50:00,36.39,36.45,36.36,36.45,64634.0,28.6613,28.7086,28.6377,28.7086,64634.0
2016-01-19 13:00:00,36.46,36.54,36.42,36.52,48542.0,28.7164,28.7794,28.6849,28.7637,48542.0
2016-01-19 13:10:00,36.52,36.61,36.48,36.6,48660.0,28.7637,28.8346,28.7322,28.8267,48660.0
2016-01-19 13:20:00,36.61,36.61,36.43,36.45,90974.0,28.8346,28.8346,28.6928,28.7086,90974.0
2016-01-19 13:30:00,36.44,36.53,36.41,36.53,75363.0,28.7007,28.7716,28.677,28.7716,75363.0
2016-01-19 13:40:00,36.53,36.54,36.4,36.51,81590.0,28.7716,28.7794,28.6692,28.7558,81590.0
2016-01-19 13:50:00,36.5,36.51,36.35,36.36,92317.0,28.7479,28.7558,28.6298,28.6377,92317.0
2016-01-19 14:00:00,36.37,36.4,36.26,36.27,122477.0,28.6455,28.6692,28.5589,28.5668,122477.0
2016-01-19 14:10:00,36.26,36.29,36.16,36.21,99353.0,28.5589,28.5825,28.4801,28.5195,99353.0
2016-01-19 14:20:00,36.2,36.28,36.14,36.28,144036.0,28.5116,28.5747,28.4644,28.5747,144036.0
2016-01-19 14:30:00,36.29,36.3,36.19,36.21,192729.0,28.5825,28.5904,28.5038,28.5195,192729.0
2016-01-19 14:40:00,36.21,36.22,36.01,36.03,196608.0,28.5195,28.5274,28.362,28.3778,196608.0
2016-01-19 14:50:00,36.03,36.16,36.02,36.1,200906.0,28.3778,28.4801,28.3699,28.4329,200906.0
2016-01-19 15:00:00,36.11,36.27,36.07,36.23,142382.0,28.4408,28.5668,28.4093,28.5353,142382.0
2016-01-19 15:10:00,36.24,36.27,36.09,36.13,262947.0,28.5432,28.5668,28.425,28.4565,262947.0
2016-01-19 15:20:00,36.12,36.36,36.09,36.33,308423.0,28.4486,28.6377,28.425,28.614,308423.0
2016-01-19 15:30:00,36.33,36.44,36.26,36.29,457563.0,28.614,28.7007,28.5589,28.5825,457563.0
2016-01-19 15:40:00,36.3,36.45,36.26,36.43,267793.0,28.5904,28.7086,28.5589,28.6928,267793.0
2016-01-19 15:50:00,36.42,36.42,36.27,36.29,899557.0,28.6849,28.6849,28.5668,28.5825,899557.0
2016-01-20 09:30:00,35.59,35.74,35.39,35.42,520770.0,28.0312,28.1493,27.8737,27.8973,520770.0
2016-01-20 09:40:00,35.42,35.79,35.41,35.59,473580.0,27.8973,28.1887,27.8894,28.0312,473580.0
2016-01-20 09:50:00,35.58,35.64,35.36,35.43,547019.0,28.0233,28.0706,27.8501,27.9052,547019.0
2016-01-20 10:00:00,35.42,35.47,35.28,35.39,908681.0,27.8973,27.9367,27.787,27.8737,908681.0
2016-01-20 10:10:00,35.39,35.43,35.29,35.32,440684.0,27.8737,27.9052,27.7949,27.8185,440684.0
2016-01-20 10:20:00,35.32,35.47,35.23,35.39,356378.0,27.8185,27.9367,27.7477,27.8737,356378.0
2016-01-20 10:30:00,35.38,35.41,35.13,35.18,270949.0,27.8658,27.8894,27.6689,27.7083,270949.0
2016-01-20 10:40:00,35.19,35.2,35.1,35.18,283253.0,27.7162,27.724,27.6453,27.7083,283253.0
2016-01-20 10:50:00,35.19,35.21,35.05,35.06,307013.0,27.7162,27.7319,27.6059,27.6138,307013.0
2016-01-20 11:00:00,35.06,35.27,35.06,35.17,205161.0,27.6138,27.7792,27.6138,27.7004,205161.0
2016-01-20 11:10:00,35.17,35.41,35.16,35.36,353837.0,27.7004,27.8894,27.6925,27.8501,353837.0
2016-01-20 11:20:00,35.36,35.42,35.3,35.36,247985.0,27.8501,27.8973,27.8028,27.8501,247985.0
2016-01-20 11:30:00,35.36,35.38,35.21,35.22,212285.0,27.8501,27.8658,27.7319,27.7398,212285.0
2016-01-20 11:40:00,35.21,35.22,35.03,35.03,174575.0,27.7319,27.7398,27.5901,27.5901,174575.0
2016-01-20 11:50:00,35.03,35.06,34.91,34.97,403016.0,27.5901,27.6138,27.4956,27.5429,403016.0
2016-01-20 12:00:00,34.97,35.03,34.84,34.87,266395.0,27.5429,27.5901,27.4405,27.4641,266395.0
2016-01-20 12:10:00,34.86,34.97,34.82,34.94,92806.0,27.4562,27.5429,27.4247,27.5193,92806.0
2016-01-20 12:20:00,34.94,34.96,34.78,34.81,156142.0,27.5193,27.535,27.3932,27.4169,156142.0
2016-01-20 12:30:00,34.8,34.98,34.8,34.97,282987.0,27.409,27.5508,27.409,27.5429,282987.0
2016-01-20 12:40:00,34.96,35.0,34.89,34.94,73219.0,27.535,27.5665,27.4799,27.5193,73219.0
2016-01-20 12:50:00,34.94,35.2,34.91,35.2,313645.0,27.5193,27.724,27.4956,27.724,313645.0
2016-01-20 13:00:00,35.2,35.34,35.16,35.2,490989.0,27.724,27.8343,27.6925,27.724,490989.0
2016-01-20 13:10:00,35.21,35.22,35.03,35.05,123958.0,27.7319,27.7398,27.5901,27.6059,123958.0
2016-01-20 13:20:00,35.06,35.18,35.02,35.14,75549.0,27.6138,27.7083,27.5823,27.6768,75549.0
2016-01-20 13:30:00,35.14,35.25,35.14,35.23,104086.0,27.6768,27.7634,27.6768,27.7477,104086.0
2016-01-20 13:40:00,35.24,35.47,35.23,35.45,330553.0,27.7555,27.9367,27.7477,27.9209,330553.0
2016-01-20 13:50:00,35.44,35.52,35.41,35.43,358587.0,27.9131,27.9761,27.8894,27.9052,358587.0
2016-01-20 14:00:00,35.43,35.45,35.29,35.43,123332.0,27.9052,27.9209,27.7949,27.9052,123332.0
2016-01-20 14:10:00,35.43,35.59,35.43,35.52,196714.0,27.9052,28.0312,27.9052,27.9761,196714.0
2016-01-20 14:20:00,35.52,35.57,35.45,35.5,302853.0,27.9761,28.0155,27.9209,27.9603,302853.0
2016-01-20 14:30:00,35.5,35.52,35.34,35.48,320296.0,27.9603,27.9761,27.8343,27.9446,320296.0
2016-01-20 14:40:00,35.48,35.51,35.43,35.48,90619.0,27.9446,27.9682,27.9052,27.9446,90619.0
2016-01-20 14:50:00,35.49,35.71,35.48,35.64,190883.0,27.9524,28.1257,27.9446,28.0706,190883.0
2016-01-20 15:00:00,35.63,35.8,35.58,35.71,192744.0,28.0627,28.1966,28.0233,28.1257,192744.0
2016-01-20 15:10:00,35.7,36.02,35.7,35.98,349107.0,28.1178,28.3699,28.1178,28.3384,349107.0
2016-01-20 15:20:00,35.98,36.2,35.98,36.19,279834.0,28.3384,28.5116,28.3384,28.5038,279834.0
2016-01-20 15:30:00,36.19,36.25,36.08,36.15,845691.0,28.5038,28.551,28.4171,28.4723,845691.0
2016-01-20 15:40:00,36.15,36.15,35.82,35.88,1020900.0,28.4723,28.4723,28.2124,28.2596,1020900.0
2016-01-20 15:50:00,35.89,35.94,35.83,35.84,477338.0,28.2675,28.3069,28.2202,28.2281,477338.0
2016-01-21 09:30:00,35.93,36.12,35.75,35.83,205855.0,28.299,28.4486,28.1572,28.2202,205855.0
2016-01-21 09:40:00,35.85,35.96,35.54,35.58,195616.0,28.236,28.3226,27.9918,28.0233,195616.0
2016-01-21 09:50:00,35.58,35.78,35.52,35.68,99115.0,28.0233,28.1809,27.9761,28.1021,99115.0
2016-01-21 10:00:00,35.67,35.82,35.64,35.8,112572.0,28.0942,28.2124,28.0706,28.1966,112572.0
2016-01-21 10:10:00,35.81,36.07,35.81,35.99,433506.0,28.2045,28.4093,28.2045,28.3463,433506.0
2016-01-21 10:20:00,36.0,36.07,35.89,36.07,129337.0,28.3541,28.4093,28.2675,28.4093,129337.0
2016-01-21 10:30:00,36.07,36.18,35.97,36.1,98641.0,28.4093,28.4959,28.3305,28.4329,98641.0
2016-01-21 10:40:00,36.09,36.24,36.07,36.14,262789.0,28.425,28.5432,28.4093,28.4644,262789.0
2016-01-21 10:50:00,36.14,36.17,35.84,35.84,110338.0,28.4644,28.488,28.2281,28.2281,110338.0
2016-01-21 11:00:00,35.85,36.02,35.77,35.95,144749.0,28.236,28.3699,28.173,28.3147,144749.0
2016-01-21 11:10:00,35.97,36.02,35.89,35.93,76274.0,28.3305,28.3699,28.2675,28.299,76274.0
2016-01-21 11:20:00,35.93,35.95,35.79,35.82,80123.0,28.299,28.3147,28.1887,28.2124,80123.0
2016-01-21 11:30:00,35.83,36.0,35.81,35.99,115374.0,28.2202,28.3541,28.2045,28.3463,115374.0
2016-01-21 11:40:00,35.99,36.04,35.87,36.04,43781.0,28.3463,28.3856,28.2517,28.3856,43781.0
2016-01-21 11:50:00,36.04,36.19,36.01,36.14,91077.0,28.3856,28.5038,28.362,28.4644,91077.0
2016-01-21 12:00:00,36.15,36.28,36.15,36.19,93391.0,28.4723,28.5747,28.4723,28.5038,93391.0
2016-01-21 12:10:00,36.19,36.2,36.08,36.09,66612.0,28.5038,28.5116,28.4171,28.425,66612.0
2016-01-21 12:20:00,36.08,36.13,35.99,36.11,57122.0,28.4171,28.4565,28.3463,28.4408,57122.0
2016-01-21 12:30:00,36.12,36.16,36.05,36.07,64702.0,28.4486,28.4801,28.3935,28.4093,64702.0
2016-01-21 12:40:00,36.07,36.11,35.96,35.98,62895.0,28.4093,28.4408,28.3226,28.3384,62895.0
2016-01-21 12:50:00,35.97,36.01,35.86,35.96,101492.0,28.3305,28.362,28.2439,28.3226,101492.0
2016-01-21 13:00:00,35.96,36.03,35.96,36.0,149085.0,28.3226,28.3778,28.3226,28.3541,149085.0
2016-01-21 13:10:00,36.0,36.0,35.81,35.83,156421.0,28.3541,28.3541,28.2045,28.2202,156421.0
2016-01-21 13:20:00,35.83,35.84,35.65,35.65,124702.0,28.2202,28.2281,28.0785,28.0785,124702.0
2016-01-21 13:30:00,35.65,35.69,35.53,35.64,318092.0,28.0785,28.11,27.9839,28.0706,318092.0
2016-01-21 13:40:00,35.65,35.71,35.6,35.69,626356.0,28.0785,28.1257,28.0391,28.11,626356.0
2016-01-21 13:50:00,35.7,35.7,35.53,35.56,207152.0,28.1178,28.1178,27.9839,28.0076,207152.0
2016-01-21 14:00:00,35.57,35.62,35.51,35.52,67580.0,28.0155,28.0548,27.9682,27.9761,67580.0
2016-01-21 14:10:00,35.51,35.51,35.29,35.31,91894.0,27.9682,27.9682,27.7949,27.8107,91894.0
2016-01-21 14:20:00,35.32,35.41,35.28,35.41,278989.0,27.8185,27.8894,27.787,27.8894,278989.0
2016-01-21 14:30:00,35.42,35.53,35.42,35.44,127101.0,27.8973,27.9839,27.8973,27.9131,127101.0
2016-01-21 14:40:00,35.45,35.52,35.31,35.32,161291.0,27.9209,27.9761,27.8107,27.8185,161291.0
2016-01-21 14:50:00,35.33,35.57,35.32,35.54,161351.0,27.8264,28.0155,27.8185,27.9918,161351.0
2016-01-21 15:00:00,35.54,35.55,35.34,35.38,204972.0,27.9918,27.9997,27.8343,27.8658,204972.0
2016-01-21 15:10:00,35.38,35.47,35.36,35.41,214605.0,27.8658,27.9367,27.8501,27.8894,214605.0
2016-01-21 15:20:00,35.41,35.48,35.33,35.34,330628.0,27.8894,27.9446,27.8264,27.8343,330628.0
2016-01-21 15:30:00,35.34,35.54,35.33,35.54,268172.0,27.8343,27.9918,27.8264,27.9918,268172.0
2016-01-21 15:40:00,35.53,35.55,35.42,35.44,350659.0,27.9839,27.9997,27.8973,27.9131,350659.0
2016-01-21 15:50:00,35.44,35.44,35.29,35.3,365082.0,27.9131,27.9131,27.7949,27.8028,365082.0
2016-01-22 09:30:00,35.78,36.0,35.46,35.54,383610.0,28.1809,28.3541,27.9288,27.9918,383610.0
2016-01-22 09:40:00,35.55,35.71,35.49,35.68,423225.0,27.9997,28.1257,27.9524,28.1021,423225.0
2016-01-22 09:50:00,35.68,35.89,35.66,35.85,145874.0,28.1021,28.2675,28.0863,28.236,145874.0
2016-01-22 10:00:00,35.87,35.91,35.74,35.79,165352.0,28.2517,28.2832,28.1493,28.1887,165352.0
2016-01-22 10:10:00,35.79,35.93,35.79,35.87,723837.0,28.1887,28.299,28.1887,28.2517,723837.0
2016-01-22 10:20:00,35.86,35.91,35.8,35.83,411111.0,28.2439,28.2832,28.1966,28.2202,411111.0
2016-01-22 10:30:00,35.83,35.88,35.78,35.85,154771.0,28.2202,28.2596,28.1809,28.236,154771.0
2016-01-22 10:40:00,35.85,35.9,35.76,35.76,208507.0,28.236,28.2754,28.1651,28.1651,208507.0
2016-01-22 10:50:00,35.75,35.79,35.72,35.74,154644.0,28.1572,28.1887,28.1336,28.1493,154644.0
2016-01-22 11:00:00,35.74,35.81,35.68,35.68,134757.0,28.1493,28.2045,28.1021,28.1021,134757.0
2016-01-22 11:10:00,35.68,35.8,35.64,35.75,133749.0,28.1021,28.1966,28.0706,28.1572,133749.0
2016-01-22 11:20:00,35.75,35.81,35.7,35.73,196288.0,28.1572,28.2045,28.1178,28.1415,196288.0
2016-01-22 11:30:00,35.73,35.75,35.65,35.67,93593.0,28.1415,28.1572,28.0785,28.0942,93593.0
2016-01-22 11:40:00,35.67,35.7,35.55,35.57,72019.0,28.0942,28.1178,27.9997,28.0155,72019.0
2016-01-22 11:50:00,35.57,35.65,35.55,35.56,95371.0,28.0155,28.0785,27.9997,28.0076,95371.0
2016-01-22 12:00:00,35.56,35.69,35.56,35.68,51315.0,28.0076,28.11,28.0076,28.1021,51315.0
2016-01-22 12:10:00,35.68,35.74,35.64,35.7,64600.0,28.1021,28.1493,28.0706,28.1178,64600.0
2016-01-22 12:20:00,35.7,35.78,35.7,35.75,64243.0,28.1178,28.1809,28.1178,28.1572,64243.0
2016-01-22 12:30:00,35.76,35.84,35.72,35.84,142120.0,28.1651,28.2281,28.1336,28.2281,142120.0
2016-01-22 12:40:00,35.84,35.84,35.77,35.8,75718.0,28.2281,28.2281,28.173,28.1966,75718.0
2016-01-22 12:50:00,35.79,35.86,35.79,35.84,179842.0,28.1887,28.2439,28.1887,28.2281,179842.0
2016-01-22 13:00:00,35.84,35.85,35.73,35.73,53932.0,28.2281,28.236,28.1415,28.1415,53932.0
2016-01-22 13:10:00,35.73,35.8,35.73,35.8,31281.0,28.1415,28.1966,28.1415,28.1966,31281.0
2016-01-22 13:20:00,35.81,35.85,35.79,35.8,158495.0,28.2045,28.236,28.1887,28.1966,158495.0
2016-01-22 13:30:00,35.8,35.85,35.78,35.8,53672.0,28.1966,28.236,28.1809,28.1966,53672.0
2016-01-22 13:40:00,35.79,35.9,35.79,35.9,118438.0,28.1887,28.2754,28.1887,28.2754,118438.0
2016-01-22 13:50:00,35.9,35.9,35.85,35.9,117978.0,28.2754,28.2754,28.236,28.2754,117978.0
2016-01-22 14:00:00,35.9,35.92,35.86,35.91,43552.0,28.2754,28.2911,28.2439,28.2832,43552.0
2016-01-22 14:10:00,35.91,35.96,35.9,35.92,59567.0,28.2832,28.3226,28.2754,28.2911,59567.0
2016-01-22 14:20:00,35.92,35.93,35.79,35.79,71707.0,28.2911,28.299,28.1887,28.1887,71707.0
2016-01-22 14:30:00,35.8,35.83,35.72,35.74,131455.0,28.1966,28.2202,28.1336,28.1493,131455.0
2016-01-22 14:40:00,35.74,35.78,35.71,35.76,168041.0,28.1493,28.1809,28.1257,28.1651,168041.0
2016-01-22 14:50:00,35.77,35.85,35.74,35.85,94390.0,28.173,28.236,28.1493,28.236,94390.0
2016-01-22 15:00:00,35.84,35.86,35.67,35.68,587519.0,28.2281,28.2439,28.0942,28.1021,587519.0
2016-01-22 15:10:00,35.68,35.74,35.67,35.69,150934.0,28.1021,28.1493,28.0942,28.11,150934.0
2016-01-22 15:20:00,35.69,35.72,35.61,35.65,683555.0,28.11,28.1336,28.047,28.0785,683555.0
2016-01-22 15:30:00,35.64,35.72,35.61,35.7,163269.0,28.0706,28.1336,28.047,28.1178,163269.0
2016-01-22 15:40:00,35.7,35.77,35.67,35.77,520056.0,28.1178,28.173,28.0942,28.173,520056.0
2016-01-22 15:50:00,35.76,35.79,35.72,35.75,1030425.0,28.1651,28.1887,28.1336,28.1572,1030425.0
2016-01-25 09:30:00,35.56,35.62,35.38,35.42,327822.0,28.0076,28.0548,27.8658,27.8973,327822.0
2016-01-25 09:40:00,35.43,35.43,35.18,35.25,254035.0,27.9052,27.9052,27.7083,27.7634,254035.0
2016-01-25 09:50:00,35.25,35.33,35.18,35.25,125801.0,27.7634,27.8264,27.7083,27.7634,125801.0
2016-01-25 10:00:00,35.24,35.39,35.2,35.25,120919.0,27.7555,27.8737,27.724,27.7634,120919.0
2016-01-25 10:10:00,35.24,35.25,35.13,35.16,161923.0,27.7555,27.7634,27.6689,27.6925,161923.0
2016-01-25 10:20:00,35.16,35.28,35.11,35.21,123713.0,27.6925,27.787,27.6531,27.7319,123713.0
2016-01-25 10:30:00,35.2,35.25,35.08,35.11,177493.0,27.724,27.7634,27.6295,27.6531,177493.0
2016-01-25 10:40:00,35.11,35.11,34.97,34.99,481664.0,27.6531,27.6531,27.5429,27.5586,481664.0
2016-01-25 10:50:00,34.98,35.01,34.93,34.94,275649.0,27.5508,27.5744,27.5114,27.5193,275649.0
2016-01-25 11:00:00,34.93,34.94,34.82,34.86,294810.0,27.5114,27.5193,27.4247,27.4562,294810.0
2016-01-25 11:10:00,34.86,34.87,34.7,34.75,510911.0,27.4562,27.4641,27.3302,27.3696,510911.0
2016-01-25 11:20:00,34.75,34.94,34.74,34.94,145809.0,27.3696,27.5193,27.3617,27.5193,145809.0
2016-01-25 11:30:00,34.93,34.93,34.85,34.89,144457.0,27.5114,27.5114,27.4484,27.4799,144457.0
2016-01-25 11:40:00,34.88,34.89,34.75,34.77,370603.0,27.472,27.4799,27.3696,27.3854,370603.0
2016-01-25 11:50:00,34.77,34.83,34.74,34.74,238932.0,27.3854,27.4326,27.3617,27.3617,238932.0
2016-01-25 12:00:00,34.73,34.77,34.72,34.75,116694.0,27.3539,27.3854,27.346,27.3696,116694.0
2016-01-25 12:10:00,34.74,34.78,34.67,34.75,455182.0,27.3617,27.3932,27.3066,27.3696,455182.0
2016-01-25 12:20:00,34.75,34.84,34.72,34.8,334414.0,27.3696,27.4405,27.346,27.409,334414.0
2016-01-25 12:30:00,34.8,34.84,34.77,34.81,403577.0,27.409,27.4405,27.3854,27.4169,403577.0
2016-01-25 12:40:00,34.82,34.84,34.71,34.72,544185.0,27.4247,27.4405,27.3381,27.346,544185.0
2016-01-25 12:50:00,34.72,34.78,34.7,34.78,89366.0,27.346,27.3932,27.3302,27.3932,89366.0
2016-01-25 13:00:00,34.78,34.93,34.78,34.88,103875.0,27.3932,27.5114,27.3932,27.472,103875.0
2016-01-25 13:10:00,34.87,34.87,34.74,34.82,542891.0,27.4641,27.4641,27.3617,27.4247,542891.0
2016-01-25 13:20:00,34.81,34.89,34.8,34.86,130577.0,27.4169,27.4799,27.409,27.4562,130577.0
2016-01-25 13:30:00,34.86,34.86,34.77,34.81,60128.0,27.4562,27.4562,27.3854,27.4169,60128.0
2016-01-25 13:40:00,34.81,34.84,34.74,34.75,163909.0,27.4169,27.4405,27.3617,27.3696,163909.0
2016-01-25 13:50:00,34.75,34.76,34.68,34.7,345206.0,27.3696,27.3775,27.3145,27.3302,345206.0
2016-01-25 14:00:00,34.68,34.8,34.63,34.8,220296.0,27.3145,27.409,27.2751,27.409,220296.0
2016-01-25 14:10:00,34.8,34.84,34.75,34.84,95857.0,27.409,27.4405,27.3696,27.4405,95857.0
2016-01-25 14:20:00,34.85,34.85,34.73,34.76,296781.0,27.4484,27.4484,27.3539,27.3775,296781.0
2016-01-25 14:30:00,34.77,34.79,34.66,34.67,250286.0,27.3854,27.4011,27.2987,27.3066,250286.0
2016-01-25 14:40:00,34.67,34.67,34.51,34.52,196012.0,27.3066,27.3066,27.1806,27.1885,196012.0
2016-01-25 14:50:00,34.51,34.54,34.48,34.51,114473.0,27.1806,27.2042,27.157,27.1806,114473.0
2016-01-25 15:00:00,34.5,34.58,34.42,34.43,171252.0,27.1727,27.2357,27.1097,27.1176,171252.0
2016-01-25 15:10:00,34.42,34.43,34.34,34.39,309322.0,27.1097,27.1176,27.0467,27.0861,309322.0
2016-01-25 15:20:00,34.39,34.39,34.29,34.34,299576.0,27.0861,27.0861,27.0073,27.0467,299576.0
2016-01-25 15:30:00,34.33,34.38,34.21,34.26,699568.0,27.0388,27.0782,26.9443,26.9837,699568.0
2016-01-25 15:40:00,34.25,34.27,34.21,34.27,350680.0,26.9758,26.9916,26.9443,26.9916,350680.0
2016-01-25 15:50:00,34.26,34.28,34.22,34.26,1261924.0,26.9837,26.9994,26.9522,26.9837,1261924.0
2016-01-26 09:30:00,34.38,34.84,34.38,34.57,841223.0,27.0782,27.4405,27.0782,27.2278,841223.0
2016-01-26 09:40:00,34.57,34.62,34.45,34.48,711268.0,27.2278,27.2672,27.1333,27.157,711268.0
2016-01-26 09:50:00,34.49,34.71,34.47,34.6,133119.0,27.1648,27.3381,27.1491,27.2515,133119.0
2016-01-26 10:00:00,34.62,34.79,34.61,34.7,202537.0,27.2672,27.4011,27.2593,27.3302,202537.0
2016-01-26 10:10:00,34.7,34.76,34.65,34.73,471822.0,27.3302,27.3775,27.2908,27.3539,471822.0
2016-01-26 10:20:00,34.74,34.89,34.7,34.77,367171.0,27.3617,27.4799,27.3302,27.3854,367171.0
2016-01-26 10:30:00,34.79,34.96,34.79,34.91,211457.0,27.4011,27.535,27.4011,27.4956,211457.0
2016-01-26 10:40:00,34.91,35.03,34.9,34.95,527156.0,27.4956,27.5901,27.4878,27.5271,527156.0
2016-01-26 10:50:00,34.96,34.97,34.8,34.82,389526.0,27.535,27.5429,27.409,27.4247,389526.0
2016-01-26 11:00:00,34.82,34.87,34.77,34.8,257144.0,27.4247,27.4641,27.3854,27.409,257144.0
2016-01-26 11:10:00,34.79,34.9,34.78,34.89,288431.0,27.4011,27.4878,27.3932,27.4799,288431.0
2016-01-26 11:20:00,34.9,34.92,34.75,34.81,170023.0,27.4878,27.5035,27.3696,27.4169,170023.0
2016-01-26 11:30:00,34.82,34.82,34.67,34.7,548091.0,27.4247,27.4247,27.3066,27.3302,548091.0
2016-01-26 11:40:00,34.7,34.82,34.69,34.81,635678.0,27.3302,27.4247,27.3224,27.4169,635678.0
2016-01-26 11:50:00,34.81,34.87,34.8,34.86,151817.0,27.4169,27.4641,27.409,27.4562,151817.0
2016-01-26 12:00:00,34.86,34.97,34.86,34.95,368638.0,27.4562,27.5429,27.4562,27.5271,368638.0
2016-01-26 12:10:00,34.95,35.14,34.91,35.12,411618.0,27.5271,27.6768,27.4956,27.661,411618.0
2016-01-26 12:20:00,35.13,35.16,35.09,35.16,279267.0,27.6689,27.6925,27.6374,27.6925,279267.0
2016-01-26 12:30:00,35.16,35.24,35.14,35.16,488140.0,27.6925,27.7555,27.6768,27.6925,488140.0
2016-01-26 12:40:00,35.17,35.19,35.05,35.05,144041.0,27.7004,27.7162,27.6059,27.6059,144041.0
2016-01-26 12:50:00,35.06,35.1,35.03,35.08,125353.0,27.6138,27.6453,27.5901,27.6295,125353.0
2016-01-26 13:00:00,35.08,35.12,35.03,35.07,198263.0,27.6295,27.661,27.5901,27.6216,198263.0
2016-01-26 13:10:00,35.07,35.14,35.05,35.13,148671.0,27.6216,27.6768,27.6059,27.6689,148671.0
2016-01-26 13:20:00,35.13,35.16,35.02,35.02,592777.0,27.6689,27.6925,27.5823,27.5823,592777.0
2016-01-26 13:30:00,35.02,35.05,34.99,35.04,87089.0,27.5823,27.6059,27.5586,27.598,87089.0
2016-01-26 13:40:00,35.04,35.1,35.02,35.1,170760.0,27.598,27.6453,27.5823,27.6453,170760.0
2016-01-26 13:50:00,35.11,35.11,35.01,35.02,158208.0,27.6531,27.6531,27.5744,27.5823,158208.0
2016-01-26 14:00:00,35.02,35.05,34.97,35.04,126412.0,27.5823,27.6059,27.5429,27.598,126412.0
2016-01-26 14:10:00,35.03,35.08,35.0,35.06,77747.0,27.5901,27.6295,27.5665,27.6138,77747.0
2016-01-26 14:20:00,35.06,35.12,35.03,35.05,64471.0,27.6138,27.661,27.5901,27.6059,64471.0
2016-01-26 14:30:00,35.05,35.08,35.0,35.06,69352.0,27.6059,27.6295,27.5665,27.6138,69352.0
2016-01-26 14:40:00,35.05,35.12,35.03,35.1,85644.0,27.6059,27.661,27.5901,27.6453,85644.0
2016-01-26 14:50:00,35.1,35.2,35.1,35.1,152200.0,27.6453,27.724,27.6453,27.6453,152200.0
2016-01-26 15:00:00,35.1,35.14,35.03,35.05,101964.0,27.6453,27.6768,27.5901,27.6059,101964.0
2016-01-26 15:10:00,35.05,35.14,35.02,35.04,194735.0,27.6059,27.6768,27.5823,27.598,194735.0
2016-01-26 15:20:00,35.03,35.05,34.96,35.02,452683.0,27.5901,27.6059,27.535,27.5823,452683.0
2016-01-26 15:30:00,35.01,35.06,34.97,35.06,160186.0,27.5744,27.6138,27.5429,27.6138,160186.0
2016-01-26 15:40:00,35.06,35.16,35.05,35.11,246684.0,27.6138,27.6925,27.6059,27.6531,246684.0
2016-01-26 15:50:00,35.11,35.14,35.08,35.13,403619.0,27.6531,27.6768,27.6295,27.6689,403619.0
2016-01-27 09:30:00,35.17,35.26,34.97,35.26,830973.0,27.7004,27.7713,27.5429,27.7713,830973.0
2016-01-27 09:40:00,35.27,35.46,35.24,35.34,405747.0,27.7792,27.9288,27.7555,27.8343,405747.0
2016-01-27 09:50:00,35.33,35.55,35.32,35.54,548386.0,27.8264,27.9997,27.8185,27.9918,548386.0
2016-01-27 10:00:00,35.55,35.57,35.38,35.42,333570.0,27.9997,28.0155,27.8658,27.8973,333570.0
2016-01-27 10:10:00,35.42,35.42,35.27,35.41,201920.0,27.8973,27.8973,27.7792,27.8894,201920.0
2016-01-27 10:20:00,35.41,35.42,35.33,35.34,168149.0,27.8894,27.8973,27.8264,27.8343,168149.0
2016-01-27 10:30:00,35.34,35.59,35.34,35.55,358153.0,27.8343,28.0312,27.8343,27.9997,358153.0
2016-01-27 10:40:00,35.55,35.59,35.49,35.52,134009.0,27.9997,28.0312,27.9524,27.9761,134009.0
2016-01-27 10:50:00,35.53,35.56,35.47,35.54,165433.0,27.9839,28.0076,27.9367,27.9918,165433.0
2016-01-27 11:00:00,35.54,35.73,35.52,35.7,181650.0,27.9918,28.1415,27.9761,28.1178,181650.0
2016-01-27 11:10:00,35.7,35.82,35.68,35.81,107243.0,28.1178,28.2124,28.1021,28.2045,107243.0
2016-01-27 11:20:00,35.81,35.99,35.79,35.98,285967.0,28.2045,28.3463,28.1887,28.3384,285967.0
2016-01-27 11:30:00,35.98,36.14,35.95,36.13,184717.0,28.3384,28.4644,28.3147,28.4565,184717.0
2016-01-27 11:40:00,36.13,36.22,36.03,36.17,267784.0,28.4565,28.5274,28.3778,28.488,267784.0
2016-01-27 11:50:00,36.17,36.19,36.09,36.15,183207.0,28.488,28.5038,28.425,28.4723,183207.0
2016-01-27 12:00:00,36.15,36.33,36.13,36.28,188585.0,28.4723,28.614,28.4565,28.5747,188585.0
2016-01-27 12:10:00,36.28,36.37,36.28,36.35,248384.0,28.5747,28.6455,28.5747,28.6298,248384.0
2016-01-27 12:20:00,36.35,36.35,36.14,36.16,117049.0,28.6298,28.6298,28.4644,28.4801,117049.0
2016-01-27 12:30:00,36.15,36.18,36.04,36.14,123528.0,28.4723,28.4959,28.3856,28.4644,123528.0
2016-01-27 12:40:00,36.14,36.2,36.1,36.18,62304.0,28.4644,28.5116,28.4329,28.4959,62304.0
2016-01-27 12:50:00,36.18,36.18,36.1,36.13,106198.0,28.4959,28.4959,28.4329,28.4565,106198.0
2016-01-27 13:00:00,36.13,36.19,36.08,36.19,75756.0,28.4565,28.5038,28.4171,28.5038,75756.0
2016-01-27 13:10:00,36.18,36.26,36.1,36.15,89627.0,28.4959,28.5589,28.4329,28.4723,89627.0
2016-01-27 13:20:00,36.15,36.2,36.1,36.11,253130.0,28.4723,28.5116,28.4329,28.4408,253130.0
2016-01-27 13:30:00,36.11,36.23,36.1,36.2,185524.0,28.4408,28.5353,28.4329,28.5116,185524.0
2016-01-27 13:40:00,36.2,36.21,36.11,36.14,177949.0,28.5116,28.5195,28.4408,28.4644,177949.0
2016-01-27 13:50:00,36.13,36.21,36.12,36.2,80379.0,28.4565,28.5195,28.4486,28.5116,80379.0
2016-01-27 14:00:00,36.18,36.25,35.65,35.65,528380.0,28.4959,28.551,28.0785,28.0785,528380.0
2016-01-27 14:10:00,35.64,36.01,35.62,35.99,269518.0,28.0706,28.362,28.0548,28.3463,269518.0
2016-01-27 14:20:00,35.99,36.04,35.86,35.94,153105.0,28.3463,28.3856,28.2439,28.3069,153105.0
2016-01-27 14:30:00,35.92,35.98,35.68,35.7,86012.0,28.2911,28.3384,28.1021,28.1178,86012.0
2016-01-27 14:40:00,35.69,35.83,35.64,35.76,229275.0,28.11,28.2202,28.0706,28.1651,229275.0
2016-01-27 14:50:00,35.76,35.84,35.64,35.66,139447.0,28.1651,28.2281,28.0706,28.0863,139447.0
2016-01-27 15:00:00,35.65,35.65,35.34,35.51,1199295.0,28.0785,28.0785,27.8343,27.9682,1199295.0
2016-01-27 15:10:00,35.5,35.5,35.32,35.37,406521.0,27.9603,27.9603,27.8185,27.8579,406521.0
2016-01-27 15:20:00,35.37,35.65,35.33,35.57,305989.0,27.8579,28.0785,27.8264,28.0155,305989.0
2016-01-27 15:30:00,35.56,35.63,35.5,35.53,238432.0,28.0076,28.0627,27.9603,27.9839,238432.0
2016-01-27 15:40:00,35.53,35.61,35.5,35.55,280181.0,27.9839,28.047,27.9603,27.9997,280181.0
2016-01-27 15:50:00,35.55,35.58,35.52,35.56,529670.0,27.9997,28.0233,27.9761,28.0076,529670.0
2016-01-28 09:30:00,35.97,36.43,35.97,36.09,613104.0,28.3305,28.6928,28.3305,28.425,613104.0
2016-01-28 09:40:00,36.07,36.33,36.04,36.28,475711.0,28.4093,28.614,28.3856,28.5747,475711.0
2016-01-28 09:50:00,36.28,36.45,36.28,36.45,294493.0,28.5747,28.7086,28.5747,28.7086,294493.0
2016-01-28 10:00:00,36.45,36.47,36.2,36.24,989871.0,28.7086,28.7243,28.5116,28.5432,989871.0
2016-01-28 10:10:00,36.24,36.32,36.16,36.18,437777.0,28.5432,28.6062,28.4801,28.4959,437777.0
2016-01-28 10:20:00,36.17,36.27,36.02,36.02,414709.0,28.488,28.5668,28.3699,28.3699,414709.0
2016-01-28 10:30:00,36.02,36.07,35.85,35.94,483687.0,28.3699,28.4093,28.236,28.3069,483687.0
2016-01-28 10:40:00,35.94,36.01,35.9,35.98,241730.0,28.3069,28.362,28.2754,28.3384,241730.0
2016-01-28 10:50:00,35.98,36.07,35.95,36.03,343476.0,28.3384,28.4093,28.3147,28.3778,343476.0
2016-01-28 11:00:00,36.02,36.23,36.02,36.22,278461.0,28.3699,28.5353,28.3699,28.5274,278461.0
2016-01-28 11:10:00,36.22,36.25,36.11,36.16,181931.0,28.5274,28.551,28.4408,28.4801,181931.0
2016-01-28 11:20:00,36.16,36.28,36.15,36.17,123164.0,28.4801,28.5747,28.4723,28.488,123164.0
2016-01-28 11:30:00,36.17,36.21,36.09,36.15,133605.0,28.488,28.5195,28.425,28.4723,133605.0
2016-01-28 11:40:00,36.15,36.19,36.02,36.04,125288.0,28.4723,28.5038,28.3699,28.3856,125288.0
2016-01-28 11:50:00,36.04,36.1,35.97,35.97,117002.0,28.3856,28.4329,28.3305,28.3305,117002.0
2016-01-28 12:00:00,35.97,36.16,35.97,36.08,116300.0,28.3305,28.4801,28.3305,28.4171,116300.0
2016-01-28 12:10:00,36.08,36.14,36.03,36.11,119085.0,28.4171,28.4644,28.3778,28.4408,119085.0
2016-01-28 12:20:00,36.11,36.26,36.11,36.25,92879.0,28.4408,28.5589,28.4408,28.551,92879.0
2016-01-28 12:30:00,36.25,36.37,36.22,36.31,132718.0,28.551,28.6455,28.5274,28.5983,132718.0
2016-01-28 12:40:00,36.32,36.42,36.31,36.36,110619.0,28.6062,28.6849,28.5983,28.6377,110619.0
2016-01-28 12:50:00,36.36,36.37,36.22,36.28,203611.0,28.6377,28.6455,28.5274,28.5747,203611.0
2016-01-28 13:00:00,36.27,36.31,36.16,36.21,123893.0,28.5668,28.5983,28.4801,28.5195,123893.0
2016-01-28 13:10:00,36.21,36.26,36.08,36.08,110243.0,28.5195,28.5589,28.4171,28.4171,110243.0
2016-01-28 13:20:00,36.08,36.17,35.99,36.17,193854.0,28.4171,28.488,28.3463,28.488,193854.0
2016-01-28 13:30:00,36.17,36.25,36.14,36.16,78208.0,28.488,28.551,28.4644,28.4801,78208.0
2016-01-28 13:40:00,36.16,36.23,36.11,36.15,89735.0,28.4801,28.5353,28.4408,28.4723,89735.0
2016-01-28 13:50:00,36.15,36.17,36.01,36.01,120646.0,28.4723,28.488,28.362,28.362,120646.0
2016-01-28 14:00:00,36.0,36.24,35.99,36.19,237177.0,28.3541,28.5432,28.3463,28.5038,237177.0
2016-01-28 14:10:00,36.2,36.22,36.12,36.13,101629.0,28.5116,28.5274,28.4486,28.4565,101629.0
2016-01-28 14:20:00,36.14,36.24,36.14,36.24,161656.0,28.4644,28.5432,28.4644,28.5432,161656.0
2016-01-28 14:30:00,36.24,36.3,36.21,36.21,152101.0,28.5432,28.5904,28.5195,28.5195,152101.0
2016-01-28 14:40:00,36.21,36.26,36.16,36.18,77952.0,28.5195,28.5589,28.4801,28.4959,77952.0
2016-01-28 14:50:00,36.18,36.2,36.11,36.19,80207.0,28.4959,28.5116,28.4408,28.5038,80207.0
2016-01-28 15:00:00,36.18,36.22,36.1,36.14,137558.0,28.4959,28.5274,28.4329,28.4644,137558.0
2016-01-28 15:10:00,36.15,36.2,36.09,36.1,143782.0,28.4723,28.5116,28.425,28.4329,143782.0
2016-01-28 15:20:00,36.1,36.11,36.03,36.04,173489.0,28.4329,28.4408,28.3778,28.3856,173489.0
2016-01-28 15:30:00,36.04,36.17,36.01,36.11,188914.0,28.3856,28.488,28.362,28.4408,188914.0
2016-01-28 15:40:00,36.1,36.14,36.01,36.07,239584.0,28.4329,28.4644,28.362,28.4093,239584.0
2016-01-28 15:50:00,36.07,36.08,36.01,36.06,530514.0,28.4093,28.4171,28.362,28.4014,530514.0
2016-01-29 09:30:00,36.08,36.31,36.02,36.13,155002.0,28.4171,28.5983,28.3699,28.4565,155002.0
2016-01-29 09:40:00,36.12,36.18,35.97,36.04,255595.0,28.4486,28.4959,28.3305,28.3856,255595.0
2016-01-29 09:50:00,36.05,36.25,36.02,36.24,138066.0,28.3935,28.551,28.3699,28.5432,138066.0
2016-01-29 10:00:00,36.24,36.41,36.22,36.35,327237.0,28.5432,28.677,28.5274,28.6298,327237.0
2016-01-29 10:10:00,36.35,36.44,36.27,36.28,107999.0,28.6298,28.7007,28.5668,28.5747,107999.0
2016-01-29 10:20:00,36.27,36.29,36.12,36.13,83175.0,28.5668,28.5825,28.4486,28.4565,83175.0
2016-01-29 10:30:00,36.13,36.13,36.02,36.07,198842.0,28.4565,28.4565,28.3699,28.4093,198842.0
2016-01-29 10:40:00,36.08,36.24,36.08,36.18,86860.0,28.4171,28.5432,28.4171,28.4959,86860.0
2016-01-29 10:50:00,36.18,36.19,36.07,36.11,81151.0,28.4959,28.5038,28.4093,28.4408,81151.0
2016-01-29 11:00:00,36.12,36.22,36.11,36.21,104058.0,28.4486,28.5274,28.4408,28.5195,104058.0
2016-01-29 11:10:00,36.22,36.24,36.07,36.07,90581.0,28.5274,28.5432,28.4093,28.4093,90581.0
2016-01-29 11:20:00,36.08,36.11,36.01,36.07,97080.0,28.4171,28.4408,28.362,28.4093,97080.0
2016-01-29 11:30:00,36.08,36.12,35.94,35.95,144445.0,28.4171,28.4486,28.3069,28.3147,144445.0
2016-01-29 11:40:00,35.96,36.0,35.9,35.95,136545.0,28.3226,28.3541,28.2754,28.3147,136545.0
2016-01-29 11:50:00,35.95,36.04,35.93,35.99,296921.0,28.3147,28.3856,28.299,28.3463,296921.0
2016-01-29 12:00:00,35.99,36.01,35.95,36.0,127432.0,28.3463,28.362,28.3147,28.3541,127432.0
2016-01-29 12:10:00,36.01,36.13,36.0,36.12,148879.0,28.362,28.4565,28.3541,28.4486,148879.0
2016-01-29 12:20:00,36.13,36.14,36.07,36.12,129265.0,28.4565,28.4644,28.4093,28.4486,129265.0
2016-01-29 12:30:00,36.12,36.14,36.02,36.04,202303.0,28.4486,28.4644,28.3699,28.3856,202303.0
2016-01-29 12:40:00,36.05,36.07,36.0,36.0,122964.0,28.3935,28.4093,28.3541,28.3541,122964.0
2016-01-29 12:50:00,36.0,36.04,35.98,36.01,55465.0,28.3541,28.3856,28.3384,28.362,55465.0
2016-01-29 13:00:00,36.01,36.02,35.91,35.92,185629.0,28.362,28.3699,28.2832,28.2911,185629.0
2016-01-29 13:10:00,35.92,35.99,35.92,35.98,72796.0,28.2911,28.3463,28.2911,28.3384,72796.0
2016-01-29 13:20:00,35.98,36.02,35.94,35.95,135787.0,28.3384,28.3699,28.3069,28.3147,135787.0
2016-01-29 13:30:00,35.96,36.05,35.95,36.04,123800.0,28.3226,28.3935,28.3147,28.3856,123800.0
2016-01-29 13:40:00,36.04,36.1,36.03,36.03,131647.0,28.3856,28.4329,28.3778,28.3778,131647.0
2016-01-29 13:50:00,36.03,36.03,35.96,36.0,211305.0,28.3778,28.3778,28.3226,28.3541,211305.0
2016-01-29 14:00:00,36.01,36.03,36.0,36.01,163176.0,28.362,28.3778,28.3541,28.362,163176.0
2016-01-29 14:10:00,36.01,36.09,35.97,36.07,123612.0,28.362,28.425,28.3305,28.4093,123612.0
2016-01-29 14:20:00,36.08,36.18,36.07,36.17,285870.0,28.4171,28.4959,28.4093,28.488,285870.0
2016-01-29 14:30:00,36.17,36.18,36.13,36.16,76895.0,28.488,28.4959,28.4565,28.4801,76895.0
2016-01-29 14:40:00,36.16,36.2,36.15,36.16,71842.0,28.4801,28.5116,28.4723,28.4801,71842.0
2016-01-29 14:50:00,36.16,36.17,36.12,36.15,89804.0,28.4801,28.488,28.4486,28.4723,89804.0
2016-01-29 15:00:00,36.15,36.17,36.12,36.16,90982.0,28.4723,28.488,28.4486,28.4801,90982.0
2016-01-29 15:10:00,36.16,36.25,36.14,36.24,158019.0,28.4801,28.551,28.4644,28.5432,158019.0
2016-01-29 15:20:00,36.24,36.34,36.23,36.32,252140.0,28.5432,28.6219,28.5353,28.6062,252140.0
2016-01-29 15:30:00,36.32,36.42,36.28,36.37,222969.0,28.6062,28.6849,28.5747,28.6455,222969.0
2016-01-29 15:40:00,36.37,36.55,36.36,36.54,443053.0,28.6455,28.7873,28.6377,28.7794,443053.0
2016-01-29 15:50:00,36.54,36.66,36.54,36.65,1091599.0,28.7794,28.874,28.7794,28.8661,1091599.0
2016-02-01 09:30:00,36.36,36.56,36.27,36.41,416147.0,28.6377,28.7952,28.5668,28.677,416147.0
2016-02-01 09:40:00,36.42,36.45,36.22,36.22,300886.0,28.6849,28.7086,28.5274,28.5274,300886.0
2016-02-01 09:50:00,36.22,36.25,36.14,36.19,139546.0,28.5274,28.551,28.4644,28.5038,139546.0
2016-02-01 10:00:00,36.19,36.21,36.04,36.07,465056.0,28.5038,28.5195,28.3856,28.4093,465056.0
2016-02-01 10:10:00,36.07,36.26,36.03,36.13,236116.0,28.4093,28.5589,28.3778,28.4565,236116.0
2016-02-01 10:20:00,36.14,36.29,36.13,36.26,312725.0,28.4644,28.5825,28.4565,28.5589,312725.0
2016-02-01 10:30:00,36.25,36.32,36.23,36.25,186750.0,28.551,28.6062,28.5353,28.551,186750.0
2016-02-01 10:40:00,36.24,36.32,36.2,36.25,104643.0,28.5432,28.6062,28.5116,28.551,104643.0
2016-02-01 10:50:00,36.24,36.28,36.19,36.28,110166.0,28.5432,28.5747,28.5038,28.5747,110166.0
2016-02-01 11:00:00,36.28,36.35,36.24,36.28,83614.0,28.5747,28.6298,28.5432,28.5747,83614.0
2016-02-01 11:10:00,36.27,36.44,36.24,36.42,358982.0,28.5668,28.7007,28.5432,28.6849,358982.0
2016-02-01 11:20:00,36.42,36.42,36.28,36.37,407548.0,28.6849,28.6849,28.5747,28.6455,407548.0
2016-02-01 11:30:00,36.38,36.48,36.35,36.45,230115.0,28.6534,28.7322,28.6298,28.7086,230115.0
2016-02-01 11:40:00,36.44,36.45,36.35,36.36,150981.0,28.7007,28.7086,28.6298,28.6377,150981.0
2016-02-01 11:50:00,36.36,36.37,36.28,36.33,199277.0,28.6377,28.6455,28.5747,28.614,199277.0
2016-02-01 12:00:00,36.33,36.36,36.2,36.25,99836.0,28.614,28.6377,28.5116,28.551,99836.0
2016-02-01 12:10:00,36.25,36.32,36.23,36.29,127284.0,28.551,28.6062,28.5353,28.5825,127284.0
2016-02-01 12:20:00,36.29,36.29,36.13,36.2,261653.0,28.5825,28.5825,28.4565,28.5116,261653.0
2016-02-01 12:30:00,36.2,36.27,36.2,36.27,277426.0,28.5116,28.5668,28.5116,28.5668,277426.0
2016-02-01 12:40:00,36.27,36.3,36.22,36.26,167991.0,28.5668,28.5904,28.5274,28.5589,167991.0
2016-02-01 12:50:00,36.25,36.25,36.15,36.16,93967.0,28.551,28.551,28.4723,28.4801,93967.0
2016-02-01 13:00:00,36.17,36.28,36.14,36.14,116140.0,28.488,28.5747,28.4644,28.4644,116140.0
2016-02-01 13:10:00,36.14,36.26,36.14,36.22,235929.0,28.4644,28.5589,28.4644,28.5274,235929.0
2016-02-01 13:20:00,36.23,36.31,36.23,36.28,327020.0,28.5353,28.5983,28.5353,28.5747,327020.0
2016-02-01 13:30:00,36.28,36.29,36.22,36.23,142647.0,28.5747,28.5825,28.5274,28.5353,142647.0
2016-02-01 13:40:00,36.23,36.29,36.16,36.28,119036.0,28.5353,28.5825,28.4801,28.5747,119036.0
2016-02-01 13:50:00,36.27,36.27,36.19,36.27,83683.0,28.5668,28.5668,28.5038,28.5668,83683.0
2016-02-01 14:00:00,36.27,36.31,36.21,36.21,78985.0,28.5668,28.5983,28.5195,28.5195,78985.0
2016-02-01 14:10:00,36.21,36.24,36.18,36.23,82556.0,28.5195,28.5432,28.4959,28.5353,82556.0
2016-02-01 14:20:00,36.24,36.29,36.21,36.29,101183.0,28.5432,28.5825,28.5195,28.5825,101183.0
2016-02-01 14:30:00,36.3,36.33,36.28,36.33,210767.0,28.5904,28.614,28.5747,28.614,210767.0
2016-02-01 14:40:00,36.33,36.39,36.3,36.32,246592.0,28.614,28.6613,28.5904,28.6062,246592.0
2016-02-01 14:50:00,36.32,36.39,36.28,36.37,88983.0,28.6062,28.6613,28.5747,28.6455,88983.0
2016-02-01 15:00:00,36.37,36.43,36.35,36.4,156706.0,28.6455,28.6928,28.6298,28.6692,156706.0
2016-02-01 15:10:00,36.39,36.54,36.37,36.54,218077.0,28.6613,28.7794,28.6455,28.7794,218077.0
2016-02-01 15:20:00,36.54,36.59,36.52,36.57,143835.0,28.7794,28.8188,28.7637,28.8031,143835.0
2016-02-01 15:30:00,36.56,36.6,36.48,36.48,328726.0,28.7952,28.8267,28.7322,28.7322,328726.0
2016-02-01 15:40:00,36.48,36.56,36.48,36.48,377518.0,28.7322,28.7952,28.7322,28.7322,377518.0
2016-02-01 15:50:00,36.48,36.5,36.37,36.37,653287.0,28.7322,28.7479,28.6455,28.6455,653287.0
2016-02-02 09:30:00,35.89,36.03,35.44,35.47,447551.0,28.2675,28.3778,27.9131,27.9367,447551.0
2016-02-02 09:40:00,35.48,35.63,35.41,35.51,225101.0,27.9446,28.0627,27.8894,27.9682,225101.0
2016-02-02 09:50:00,35.51,35.63,35.47,35.6,289552.0,27.9682,28.0627,27.9367,28.0391,289552.0
2016-02-02 10:00:00,35.59,35.67,35.55,35.65,385085.0,28.0312,28.0942,27.9997,28.0785,385085.0
2016-02-02 10:10:00,35.64,35.65,35.39,35.39,441758.0,28.0706,28.0785,27.8737,27.8737,441758.0
2016-02-02 10:20:00,35.39,35.46,35.29,35.44,432737.0,27.8737,27.9288,27.7949,27.9131,432737.0
2016-02-02 10:30:00,35.44,35.48,35.34,35.45,103094.0,27.9131,27.9446,27.8343,27.9209,103094.0
2016-02-02 10:40:00,35.45,35.47,35.35,35.38,118223.0,27.9209,27.9367,27.8422,27.8658,118223.0
2016-02-02 10:50:00,35.37,35.4,35.28,35.28,186039.0,27.8579,27.8816,27.787,27.787,186039.0
2016-02-02 11:00:00,35.29,35.38,35.25,35.37,115117.0,27.7949,27.8658,27.7634,27.8579,115117.0
2016-02-02 11:10:00,35.38,35.57,35.37,35.47,83071.0,27.8658,28.0155,27.8579,27.9367,83071.0
2016-02-02 11:20:00,35.46,35.51,35.42,35.5,181504.0,27.9288,27.9682,27.8973,27.9603,181504.0
2016-02-02 11:30:00,35.49,35.62,35.48,35.57,97314.0,27.9524,28.0548,27.9446,28.0155,97314.0
2016-02-02 11:40:00,35.57,35.59,35.48,35.49,121098.0,28.0155,28.0312,27.9446,27.9524,121098.0
2016-02-02 11:50:00,35.48,35.51,35.44,35.46,132889.0,27.9446,27.9682,27.9131,27.9288,132889.0
2016-02-02 12:00:00,35.46,35.47,35.31,35.36,200825.0,27.9288,27.9367,27.8107,27.8501,200825.0
2016-02-02 12:10:00,35.36,35.4,35.3,35.39,185096.0,27.8501,27.8816,27.8028,27.8737,185096.0
2016-02-02 12:20:00,35.38,35.46,35.38,35.45,99379.0,27.8658,27.9288,27.8658,27.9209,99379.0
2016-02-02 12:30:00,35.44,35.48,35.38,35.48,92139.0,27.9131,27.9446,27.8658,27.9446,92139.0
2016-02-02 12:40:00,35.48,35.51,35.42,35.45,100488.0,27.9446,27.9682,27.8973,27.9209,100488.0
2016-02-02 12:50:00,35.44,35.45,35.36,35.41,89383.0,27.9131,27.9209,27.8501,27.8894,89383.0
2016-02-02 13:00:00,35.41,35.41,35.31,35.33,170511.0,27.8894,27.8894,27.8107,27.8264,170511.0
2016-02-02 13:10:00,35.34,35.44,35.34,35.43,75719.0,27.8343,27.9131,27.8343,27.9052,75719.0
2016-02-02 13:20:00,35.42,35.49,35.38,35.47,195188.0,27.8973,27.9524,27.8658,27.9367,195188.0
2016-02-02 13:30:00,35.46,35.49,35.38,35.38,93709.0,27.9288,27.9524,27.8658,27.8658,93709.0
2016-02-02 13:40:00,35.38,35.4,35.27,35.29,849960.0,27.8658,27.8816,27.7792,27.7949,849960.0
2016-02-02 13:50:00,35.29,35.3,35.24,35.25,321448.0,27.7949,27.8028,27.7555,27.7634,321448.0
2016-02-02 14:00:00,35.25,35.3,35.22,35.23,199422.0,27.7634,27.8028,27.7398,27.7477,199422.0
2016-02-02 14:10:00,35.23,35.24,35.18,35.19,524894.0,27.7477,27.7555,27.7083,27.7162,524894.0
2016-02-02 14:20:00,35.18,35.2,35.12,35.18,183537.0,27.7083,27.724,27.661,27.7083,183537.0
2016-02-02 14:30:00,35.18,35.27,35.15,35.26,204722.0,27.7083,27.7792,27.6847,27.7713,204722.0
2016-02-02 14:40:00,35.27,35.31,35.22,35.3,113766.0,27.7792,27.8107,27.7398,27.8028,113766.0
2016-02-02 14:50:00,35.31,35.37,35.21,35.21,161094.0,27.8107,27.8579,27.7319,27.7319,161094.0
2016-02-02 15:00:00,35.21,35.21,35.09,35.09,289856.0,27.7319,27.7319,27.6374,27.6374,289856.0
2016-02-02 15:10:00,35.09,35.16,35.04,35.14,420813.0,27.6374,27.6925,27.598,27.6768,420813.0
2016-02-02 15:20:00,35.14,35.18,35.07,35.15,127676.0,27.6768,27.7083,27.6216,27.6847,127676.0
2016-02-02 15:30:00,35.14,35.29,35.14,35.27,192641.0,27.6768,27.7949,27.6768,27.7792,192641.0
2016-02-02 15:40:00,35.29,35.38,35.26,35.32,236389.0,27.7949,27.8658,27.7713,27.8185,236389.0
2016-02-02 15:50:00,35.32,35.32,35.26,35.27,545681.0,27.8185,27.8185,27.7713,27.7792,545681.0
2016-02-03 09:30:00,35.42,35.52,35.03,35.14,276828.0,27.8973,27.9761,27.5901,27.6768,276828.0
2016-02-03 09:40:00,35.14,35.15,34.82,34.94,593939.0,27.6768,27.6847,27.4247,27.5193,593939.0
2016-02-03 09:50:00,34.93,35.0,34.83,34.83,206937.0,27.5114,27.5665,27.4326,27.4326,206937.0
2016-02-03 10:00:00,34.83,34.83,34.52,34.52,466276.0,27.4326,27.4326,27.1885,27.1885,466276.0
2016-02-03 10:10:00,34.53,34.59,34.38,34.53,292726.0,27.1963,27.2436,27.0782,27.1963,292726.0
2016-02-03 10:20:00,34.53,34.56,34.37,34.39,184516.0,27.1963,27.22,27.0703,27.0861,184516.0
2016-02-03 10:30:00,34.37,34.4,34.25,34.4,1011136.0,27.0703,27.0939,26.9758,27.0939,1011136.0
2016-02-03 10:40:00,34.4,34.69,34.4,34.63,411503.0,27.0939,27.3224,27.0939,27.2751,411503.0
2016-02-03 10:50:00,34.62,34.85,34.58,34.81,424403.0,27.2672,27.4484,27.2357,27.4169,424403.0
2016-02-03 11:00:00,34.8,34.8,34.48,34.54,333783.0,27.409,27.409,27.157,27.2042,333783.0
2016-02-03 11:10:00,34.54,34.74,34.43,34.72,471036.0,27.2042,27.3617,27.1176,27.346,471036.0
2016-02-03 11:20:00,34.71,34.79,34.68,34.73,651748.0,27.3381,27.4011,27.3145,27.3539,651748.0
2016-02-03 11:30:00,34.74,34.87,34.64,34.86,237382.0,27.3617,27.4641,27.283,27.4562,237382.0
2016-02-03 11:40:00,34.86,34.99,34.86,34.89,360328.0,27.4562,27.5586,27.4562,27.4799,360328.0
2016-02-03 11:50:00,34.9,34.94,34.79,34.85,211950.0,27.4878,27.5193,27.4011,27.4484,211950.0
2016-02-03 12:00:00,34.86,34.94,34.78,34.88,289880.0,27.4562,27.5193,27.3932,27.472,289880.0
2016-02-03 12:10:00,34.86,34.87,34.72,34.8,190923.0,27.4562,27.4641,27.346,27.409,190923.0
2016-02-03 12:20:00,34.8,34.94,34.8,34.91,443014.0,27.409,27.5193,27.409,27.4956,443014.0
2016-02-03 12:30:00,34.91,34.92,34.81,34.84,511142.0,27.4956,27.5035,27.4169,27.4405,511142.0
2016-02-03 12:40:00,34.84,34.87,34.77,34.87,265297.0,27.4405,27.4641,27.3854,27.4641,265297.0
2016-02-03 12:50:00,34.89,34.96,34.82,34.96,480271.0,27.4799,27.535,27.4247,27.535,480271.0
2016-02-03 13:00:00,34.95,35.02,34.9,34.9,91603.0,27.5271,27.5823,27.4878,27.4878,91603.0
2016-02-03 13:10:00,34.91,34.94,34.86,34.92,109149.0,27.4956,27.5193,27.4562,27.5035,109149.0
2016-02-03 13:20:00,34.91,34.93,34.84,34.85,191438.0,27.4956,27.5114,27.4405,27.4484,191438.0
2016-02-03 13:30:00,34.84,34.87,34.71,34.71,102909.0,27.4405,27.4641,27.3381,27.3381,102909.0
2016-02-03 13:40:00,34.71,34.84,34.7,34.83,182665.0,27.3381,27.4405,27.3302,27.4326,182665.0
2016-02-03 13:50:00,34.83,34.88,34.78,34.81,134795.0,27.4326,27.472,27.3932,27.4169,134795.0
2016-02-03 14:00:00,34.82,34.98,34.82,34.95,193234.0,27.4247,27.5508,27.4247,27.5271,193234.0
2016-02-03 14:10:00,34.94,35.03,34.93,34.98,103177.0,27.5193,27.5901,27.5114,27.5508,103177.0
2016-02-03 14:20:00,34.97,35.44,34.97,35.39,313868.0,27.5429,27.9131,27.5429,27.8737,313868.0
2016-02-03 14:30:00,35.38,35.43,35.31,35.35,234302.0,27.8658,27.9052,27.8107,27.8422,234302.0
2016-02-03 14:40:00,35.34,35.57,35.32,35.55,640783.0,27.8343,28.0155,27.8185,27.9997,640783.0
2016-02-03 14:50:00,35.55,35.55,35.39,35.51,399194.0,27.9997,27.9997,27.8737,27.9682,399194.0
2016-02-03 15:00:00,35.5,35.57,35.42,35.55,237276.0,27.9603,28.0155,27.8973,27.9997,237276.0
2016-02-03 15:10:00,35.55,35.61,35.47,35.54,279259.0,27.9997,28.047,27.9367,27.9918,279259.0
2016-02-03 15:20:00,35.53,35.55,35.41,35.41,214806.0,27.9839,27.9997,27.8894,27.8894,214806.0
2016-02-03 15:30:00,35.41,35.48,35.36,35.39,274955.0,27.8894,27.9446,27.8501,27.8737,274955.0
2016-02-03 15:40:00,35.39,35.56,35.35,35.49,153729.0,27.8737,28.0076,27.8422,27.9524,153729.0
2016-02-03 15:50:00,35.49,35.54,35.47,35.53,262312.0,27.9524,27.9918,27.9367,27.9839,262312.0
2016-02-04 09:30:00,35.39,35.87,35.32,35.82,243707.0,27.8737,28.2517,27.8185,28.2124,243707.0
2016-02-04 09:40:00,35.81,36.07,35.75,36.04,408250.0,28.2045,28.4093,28.1572,28.3856,408250.0
2016-02-04 09:50:00,36.03,36.21,36.03,36.06,587921.0,28.3778,28.5195,28.3778,28.4014,587921.0
2016-02-04 10:00:00,36.04,36.05,35.74,36.04,508571.0,28.3856,28.3935,28.1493,28.3856,508571.0
2016-02-04 10:10:00,36.04,36.32,35.99,36.27,602336.0,28.3856,28.6062,28.3463,28.5668,602336.0
2016-02-04 10:20:00,36.27,36.27,36.08,36.09,396426.0,28.5668,28.5668,28.4171,28.425,396426.0
2016-02-04 10:30:00,36.1,36.27,36.05,36.2,188023.0,28.4329,28.5668,28.3935,28.5116,188023.0
2016-02-04 10:40:00,36.2,36.24,36.15,36.23,429982.0,28.5116,28.5432,28.4723,28.5353,429982.0
2016-02-04 10:50:00,36.24,36.32,36.19,36.29,172344.0,28.5432,28.6062,28.5038,28.5825,172344.0
2016-02-04 11:00:00,36.28,36.29,36.05,36.08,109135.0,28.5747,28.5825,28.3935,28.4171,109135.0
2016-02-04 11:10:00,36.05,36.08,35.93,35.93,333347.0,28.3935,28.4171,28.299,28.299,333347.0
2016-02-04 11:20:00,35.94,36.07,35.9,35.98,422038.0,28.3069,28.4093,28.2754,28.3384,422038.0
2016-02-04 11:30:00,35.98,35.98,35.86,35.91,141104.0,28.3384,28.3384,28.2439,28.2832,141104.0
2016-02-04 11:40:00,35.91,35.94,35.7,35.84,381330.0,28.2832,28.3069,28.1178,28.2281,381330.0
2016-02-04 11:50:00,35.84,35.94,35.82,35.87,259001.0,28.2281,28.3069,28.2124,28.2517,259001.0
2016-02-04 12:00:00,35.86,36.07,35.82,36.03,172569.0,28.2439,28.4093,28.2124,28.3778,172569.0
2016-02-04 12:10:00,36.03,36.07,35.95,36.02,132571.0,28.3778,28.4093,28.3147,28.3699,132571.0
2016-02-04 12:20:00,36.03,36.05,35.83,35.85,134461.0,28.3778,28.3935,28.2202,28.236,134461.0
2016-02-04 12:30:00,35.86,35.98,35.82,35.94,87218.0,28.2439,28.3384,28.2124,28.3069,87218.0
2016-02-04 12:40:00,35.95,35.99,35.82,35.89,121469.0,28.3147,28.3463,28.2124,28.2675,121469.0
2016-02-04 12:50:00,35.9,35.9,35.73,35.75,510339.0,28.2754,28.2754,28.1415,28.1572,510339.0
2016-02-04 13:00:00,35.75,35.84,35.75,35.84,102256.0,28.1572,28.2281,28.1572,28.2281,102256.0
2016-02-04 13:10:00,35.83,35.92,35.76,35.76,137017.0,28.2202,28.2911,28.1651,28.1651,137017.0
2016-02-04 13:20:00,35.76,35.81,35.67,35.68,116128.0,28.1651,28.2045,28.0942,28.1021,116128.0
2016-02-04 13:30:00,35.68,35.74,35.63,35.65,137640.0,28.1021,28.1493,28.0627,28.0785,137640.0
2016-02-04 13:40:00,35.65,35.65,35.47,35.48,199561.0,28.0785,28.0785,27.9367,27.9446,199561.0
2016-02-04 13:50:00,35.48,35.55,35.46,35.52,192928.0,27.9446,27.9997,27.9288,27.9761,192928.0
2016-02-04 14:00:00,35.52,35.52,35.4,35.43,245744.0,27.9761,27.9761,27.8816,27.9052,245744.0
2016-02-04 14:10:00,35.42,35.58,35.4,35.52,228192.0,27.8973,28.0233,27.8816,27.9761,228192.0
2016-02-04 14:20:00,35.52,35.56,35.44,35.47,230478.0,27.9761,28.0076,27.9131,27.9367,230478.0
2016-02-04 14:30:00,35.45,35.56,35.45,35.5,260456.0,27.9209,28.0076,27.9209,27.9603,260456.0
2016-02-04 14:40:00,35.51,35.61,35.5,35.59,143267.0,27.9682,28.047,27.9603,28.0312,143267.0
2016-02-04 14:50:00,35.59,35.71,35.53,35.7,174790.0,28.0312,28.1257,27.9839,28.1178,174790.0
2016-02-04 15:00:00,35.7,35.73,35.62,35.67,155877.0,28.1178,28.1415,28.0548,28.0942,155877.0
2016-02-04 15:10:00,35.68,35.79,35.65,35.65,162844.0,28.1021,28.1887,28.0785,28.0785,162844.0
2016-02-04 15:20:00,35.66,35.74,35.6,35.61,486746.0,28.0863,28.1493,28.0391,28.047,486746.0
2016-02-04 15:30:00,35.62,35.81,35.62,35.8,405282.0,28.0548,28.2045,28.0548,28.1966,405282.0
2016-02-04 15:40:00,35.8,35.87,35.78,35.83,450772.0,28.1966,28.2517,28.1809,28.2202,450772.0
2016-02-04 15:50:00,35.83,35.89,35.79,35.87,937706.0,28.2202,28.2675,28.1887,28.2517,937706.0
2016-02-05 09:30:00,35.98,36.24,35.65,36.23,713643.0,28.3384,28.5432,28.0785,28.5353,713643.0
2016-02-05 09:40:00,36.23,36.28,35.83,35.9,334799.0,28.5353,28.5747,28.2202,28.2754,334799.0
2016-02-05 09:50:00,35.89,36.13,35.88,36.06,182267.0,28.2675,28.4565,28.2596,28.4014,182267.0
2016-02-05 10:00:00,36.07,36.23,36.07,36.1,279087.0,28.4093,28.5353,28.4093,28.4329,279087.0
2016-02-05 10:10:00,36.1,36.2,36.08,36.13,258346.0,28.4329,28.5116,28.4171,28.4565,258346.0
2016-02-05 10:20:00,36.12,36.2,35.88,35.93,353861.0,28.4486,28.5116,28.2596,28.299,353861.0
2016-02-05 10:30:00,35.92,36.05,35.87,36.01,291895.0,28.2911,28.3935,28.2517,28.362,291895.0
2016-02-05 10:40:00,36.02,36.1,35.88,35.92,227938.0,28.3699,28.4329,28.2596,28.2911,227938.0
2016-02-05 10:50:00,35.93,35.94,35.75,35.77,304492.0,28.299,28.3069,28.1572,28.173,304492.0
2016-02-05 11:00:00,35.78,35.82,35.67,35.75,212082.0,28.1809,28.2124,28.0942,28.1572,212082.0
2016-02-05 11:10:00,35.74,35.77,35.65,35.66,168397.0,28.1493,28.173,28.0785,28.0863,168397.0
2016-02-05 11:20:00,35.66,35.7,35.51,35.6,279831.0,28.0863,28.1178,27.9682,28.0391,279831.0
2016-02-05 11:30:00,35.62,35.64,35.35,35.35,829912.0,28.0548,28.0706,27.8422,27.8422,829912.0
2016-02-05 11:40:00,35.35,35.48,35.35,35.46,221466.0,27.8422,27.9446,27.8422,27.9288,221466.0
2016-02-05 11:50:00,35.47,35.55,35.42,35.49,294138.0,27.9367,27.9997,27.8973,27.9524,294138.0
2016-02-05 12:00:00,35.49,35.55,35.4,35.43,1132766.0,27.9524,27.9997,27.8816,27.9052,1132766.0
2016-02-05 12:10:00,35.42,35.51,35.38,35.5,154409.0,27.8973,27.9682,27.8658,27.9603,154409.0
2016-02-05 12:20:00,35.49,35.65,35.49,35.65,159337.0,27.9524,28.0785,27.9524,28.0785,159337.0
2016-02-05 12:30:00,35.64,35.65,35.57,35.6,109200.0,28.0706,28.0785,28.0155,28.0391,109200.0
2016-02-05 12:40:00,35.59,35.6,35.54,35.54,66248.0,28.0312,28.0391,27.9918,27.9918,66248.0
2016-02-05 12:50:00,35.53,35.55,35.44,35.5,281077.0,27.9839,27.9997,27.9131,27.9603,281077.0
2016-02-05 13:00:00,35.5,35.57,35.46,35.57,102740.0,27.9603,28.0155,27.9288,28.0155,102740.0
2016-02-05 13:10:00,35.57,35.59,35.52,35.56,123675.0,28.0155,28.0312,27.9761,28.0076,123675.0
2016-02-05 13:20:00,35.57,35.62,35.51,35.59,52177.0,28.0155,28.0548,27.9682,28.0312,52177.0
2016-02-05 13:30:00,35.59,35.59,35.5,35.52,100816.0,28.0312,28.0312,27.9603,27.9761,100816.0
2016-02-05 13:40:00,35.5,35.54,35.39,35.39,78275.0,27.9603,27.9918,27.8737,27.8737,78275.0
2016-02-05 13:50:00,35.39,35.48,35.38,35.46,225350.0,27.8737,27.9446,27.8658,27.9288,225350.0
2016-02-05 14:00:00,35.45,35.5,35.38,35.42,70073.0,27.9209,27.9603,27.8658,27.8973,70073.0
2016-02-05 14:10:00,35.42,35.42,35.27,35.35,83732.0,27.8973,27.8973,27.7792,27.8422,83732.0
2016-02-05 14:20:00,35.34,35.37,35.29,35.32,39854.0,27.8343,27.8579,27.7949,27.8185,39854.0
2016-02-05 14:30:00,35.33,35.41,35.32,35.39,198991.0,27.8264,27.8894,27.8185,27.8737,198991.0
2016-02-05 14:40:00,35.39,35.44,35.34,35.43,136013.0,27.8737,27.9131,27.8343,27.9052,136013.0
2016-02-05 14:50:00,35.44,35.44,35.36,35.38,47940.0,27.9131,27.9131,27.8501,27.8658,47940.0
2016-02-05 15:00:00,35.38,35.4,35.3,35.38,93157.0,27.8658,27.8816,27.8028,27.8658,93157.0
2016-02-05 15:10:00,35.38,35.46,35.34,35.45,113847.0,27.8658,27.9288,27.8343,27.9209,113847.0
2016-02-05 15:20:00,35.44,35.45,35.36,35.38,162933.0,27.9131,27.9209,27.8501,27.8658,162933.0
2016-02-05 15:30:00,35.37,35.4,35.3,35.3,160802.0,27.8579,27.8816,27.8028,27.8028,160802.0
2016-02-05 15:40:00,35.29,35.37,35.27,35.33,237814.0,27.7949,27.8579,27.7792,27.8264,237814.0
2016-02-05 15:50:00,35.33,35.33,35.22,35.29,477516.0,27.8264,27.8264,27.7398,27.7949,477516.0
2016-02-08 09:30:00,34.67,34.88,34.34,34.41,306475.0,27.3066,27.472,27.0467,27.1018,306475.0
2016-02-08 09:40:00,34.41,34.7,34.41,34.49,213773.0,27.1018,27.3302,27.1018,27.1648,213773.0
2016-02-08 09:50:00,34.49,34.49,34.3,34.38,327313.0,27.1648,27.1648,27.0152,27.0782,327313.0
2016-02-08 10:00:00,34.37,34.53,34.35,34.37,294808.0,27.0703,27.1963,27.0546,27.0703,294808.0
2016-02-08 10:10:00,34.37,34.44,34.3,34.34,189451.0,27.0703,27.1254,27.0152,27.0467,189451.0
2016-02-08 10:20:00,34.33,34.5,34.29,34.41,241421.0,27.0388,27.1727,27.0073,27.1018,241421.0
2016-02-08 10:30:00,34.41,34.53,34.34,34.44,260293.0,27.1018,27.1963,27.0467,27.1254,260293.0
2016-02-08 10:40:00,34.44,34.44,34.28,34.33,155667.0,27.1254,27.1254,26.9994,27.0388,155667.0
2016-02-08 10:50:00,34.33,34.33,34.2,34.21,320035.0,27.0388,27.0388,26.9364,26.9443,320035.0
2016-02-08 11:00:00,34.22,34.27,34.08,34.1,170216.0,26.9522,26.9916,26.8419,26.8577,170216.0
2016-02-08 11:10:00,34.1,34.14,34.01,34.12,139063.0,26.8577,26.8892,26.7868,26.8734,139063.0
2016-02-08 11:20:00,34.12,34.26,34.1,34.26,376605.0,26.8734,26.9837,26.8577,26.9837,376605.0
2016-02-08 11:30:00,34.26,34.37,34.2,34.34,386493.0,26.9837,27.0703,26.9364,27.0467,386493.0
2016-02-08 11:40:00,34.33,34.4,34.23,34.27,295017.0,27.0388,27.0939,26.96,26.9916,295017.0
2016-02-08 11:50:00,34.27,34.42,34.25,34.42,194864.0,26.9916,27.1097,26.9758,27.1097,194864.0
2016-02-08 12:00:00,34.42,34.45,34.35,34.43,314901.0,27.1097,27.1333,27.0546,27.1176,314901.0
2016-02-08 12:10:00,34.43,34.46,34.36,34.41,140202.0,27.1176,27.1412,27.0624,27.1018,140202.0
2016-02-08 12:20:00,34.41,34.49,34.4,34.43,161819.0,27.1018,27.1648,27.0939,27.1176,161819.0
2016-02-08 12:30:00,34.43,34.53,34.35,34.35,147083.0,27.1176,27.1963,27.0546,27.0546,147083.0
2016-02-08 12:40:00,34.35,34.43,34.32,34.35,224376.0,27.0546,27.1176,27.0309,27.0546,224376.0
2016-02-08 12:50:00,34.34,34.39,34.23,34.25,136834.0,27.0467,27.0861,26.96,26.9758,136834.0
2016-02-08 13:00:00,34.25,34.26,34.16,34.24,240306.0,26.9758,26.9837,26.9049,26.9679,240306.0
2016-02-08 13:10:00,34.23,34.27,34.18,34.2,255285.0,26.96,26.9916,26.9207,26.9364,255285.0
2016-02-08 13:20:00,34.19,34.23,34.13,34.22,151335.0,26.9285,26.96,26.8813,26.9522,151335.0
2016-02-08 13:30:00,34.22,34.27,34.18,34.2,131093.0,26.9522,26.9916,26.9207,26.9364,131093.0
2016-02-08 13:40:00,34.2,34.21,34.04,34.08,237073.0,26.9364,26.9443,26.8104,26.8419,237073.0
2016-02-08 13:50:00,34.08,34.11,33.99,34.0,293088.0,26.8419,26.8655,26.771,26.7789,293088.0
2016-02-08 14:00:00,34.0,34.1,34.0,34.02,329679.0,26.7789,26.8577,26.7789,26.7946,329679.0
2016-02-08 14:10:00,34.02,34.03,33.93,33.99,319279.0,26.7946,26.8025,26.7238,26.771,319279.0
2016-02-08 14:20:00,33.99,34.09,33.99,34.02,140317.0,26.771,26.8498,26.771,26.7946,140317.0
2016-02-08 14:30:00,34.01,34.01,33.9,33.95,355931.0,26.7868,26.7868,26.7001,26.7395,355931.0
2016-02-08 14:40:00,33.95,34.07,33.93,34.05,688968.0,26.7395,26.834,26.7238,26.8183,688968.0
2016-02-08 14:50:00,34.04,34.13,34.0,34.1,417509.0,26.8104,26.8813,26.7789,26.8577,417509.0
2016-02-08 15:00:00,34.1,34.19,34.08,34.15,114877.0,26.8577,26.9285,26.8419,26.897,114877.0
2016-02-08 15:10:00,34.15,34.28,34.13,34.25,474203.0,26.897,26.9994,26.8813,26.9758,474203.0
2016-02-08 15:20:00,34.25,34.31,34.2,34.23,290510.0,26.9758,27.0231,26.9364,26.96,290510.0
2016-02-08 15:30:00,34.23,34.34,34.23,34.31,730817.0,26.96,27.0467,26.96,27.0231,730817.0
2016-02-08 15:40:00,34.31,34.53,34.3,34.43,725270.0,27.0231,27.1963,27.0152,27.1176,725270.0
2016-02-08 15:50:00,34.43,34.43,34.32,34.36,779119.0,27.1176,27.1176,27.0309,27.0624,779119.0
2016-02-09 09:30:00,33.76,33.98,33.69,33.97,241564.0,26.5899,26.7631,26.5347,26.7553,241564.0
2016-02-09 09:40:00,33.96,34.35,33.84,34.32,132414.0,26.7474,27.0546,26.6529,27.0309,132414.0
2016-02-09 09:50:00,34.32,34.47,34.25,34.33,309000.0,27.0309,27.1491,26.9758,27.0388,309000.0
2016-02-09 10:00:00,34.32,34.6,34.26,34.55,346568.0,27.0309,27.2515,26.9837,27.2121,346568.0
2016-02-09 10:10:00,34.54,34.54,34.32,34.41,119156.0,27.2042,27.2042,27.0309,27.1018,119156.0
2016-02-09 10:20:00,34.41,34.53,34.37,34.48,99083.0,27.1018,27.1963,27.0703,27.157,99083.0
2016-02-09 10:30:00,34.48,34.48,34.29,34.34,86318.0,27.157,27.157,27.0073,27.0467,86318.0
2016-02-09 10:40:00,34.34,34.34,34.16,34.19,152831.0,27.0467,27.0467,26.9049,26.9285,152831.0
2016-02-09 10:50:00,34.19,34.2,34.02,34.05,93974.0,26.9285,26.9364,26.7946,26.8183,93974.0
2016-02-09 11:00:00,34.05,34.2,34.02,34.2,119848.0,26.8183,26.9364,26.7946,26.9364,119848.0
2016-02-09 11:10:00,34.21,34.34,34.19,34.25,143603.0,26.9443,27.0467,26.9285,26.9758,143603.0
2016-02-09 11:20:00,34.26,34.47,34.26,34.38,72111.0,26.9837,27.1491,26.9837,27.0782,72111.0
2016-02-09 11:30:00,34.38,34.44,34.3,34.34,115924.0,27.0782,27.1254,27.0152,27.0467,115924.0
2016-02-09 11:40:00,34.33,34.47,34.33,34.38,79958.0,27.0388,27.1491,27.0388,27.0782,79958.0
2016-02-09 11:50:00,34.37,34.39,34.27,34.28,77636.0,27.0703,27.0861,26.9916,26.9994,77636.0
2016-02-09 12:00:00,34.29,34.41,34.29,34.4,74239.0,27.0073,27.1018,27.0073,27.0939,74239.0
2016-02-09 12:10:00,34.39,34.42,34.31,34.32,71786.0,27.0861,27.1097,27.0231,27.0309,71786.0
2016-02-09 12:20:00,34.32,34.43,34.31,34.36,115879.0,27.0309,27.1176,27.0231,27.0624,115879.0
2016-02-09 12:30:00,34.36,34.47,34.35,34.4,60070.0,27.0624,27.1491,27.0546,27.0939,60070.0
2016-02-09 12:40:00,34.4,34.42,34.31,34.32,155689.0,27.0939,27.1097,27.0231,27.0309,155689.0
2016-02-09 12:50:00,34.32,34.38,34.29,34.34,41309.0,27.0309,27.0782,27.0073,27.0467,41309.0
2016-02-09 13:00:00,34.35,34.37,34.22,34.23,155388.0,27.0546,27.0703,26.9522,26.96,155388.0
2016-02-09 13:10:00,34.22,34.22,34.09,34.14,121449.0,26.9522,26.9522,26.8498,26.8892,121449.0
2016-02-09 13:20:00,34.14,34.2,34.1,34.17,88084.0,26.8892,26.9364,26.8577,26.9128,88084.0
2016-02-09 13:30:00,34.17,34.26,34.12,34.14,86243.0,26.9128,26.9837,26.8734,26.8892,86243.0
2016-02-09 13:40:00,34.14,34.24,34.13,34.16,146153.0,26.8892,26.9679,26.8813,26.9049,146153.0
2016-02-09 13:50:00,34.16,34.25,34.13,34.18,68657.0,26.9049,26.9758,26.8813,26.9207,68657.0
2016-02-09 14:00:00,34.18,34.36,34.17,34.36,226032.0,26.9207,27.0624,26.9128,27.0624,226032.0
2016-02-09 14:10:00,34.37,34.42,34.32,34.34,130722.0,27.0703,27.1097,27.0309,27.0467,130722.0
2016-02-09 14:20:00,34.34,34.38,34.24,34.28,101316.0,27.0467,27.0782,26.9679,26.9994,101316.0
2016-02-09 14:30:00,34.28,34.46,34.28,34.42,132294.0,26.9994,27.1412,26.9994,27.1097,132294.0
2016-02-09 14:40:00,34.43,34.56,34.4,34.48,449287.0,27.1176,27.22,27.0939,27.157,449287.0
2016-02-09 14:50:00,34.48,34.55,34.45,34.53,104513.0,27.157,27.2121,27.1333,27.1963,104513.0
2016-02-09 15:00:00,34.54,34.75,34.52,34.68,172512.0,27.2042,27.3696,27.1885,27.3145,172512.0
2016-02-09 15:10:00,34.68,34.7,34.58,34.58,279246.0,27.3145,27.3302,27.2357,27.2357,279246.0
2016-02-09 15:20:00,34.58,34.62,34.47,34.54,340427.0,27.2357,27.2672,27.1491,27.2042,340427.0
2016-02-09 15:30:00,34.54,34.66,34.51,34.62,219705.0,27.2042,27.2987,27.1806,27.2672,219705.0
2016-02-09 15:40:00,34.61,34.62,34.44,34.53,249052.0,27.2593,27.2672,27.1254,27.1963,249052.0
2016-02-09 15:50:00,34.53,34.56,34.48,34.49,437415.0,27.1963,27.22,27.157,27.1648,437415.0
2016-02-10 09:30:00,34.77,35.07,34.77,34.82,265060.0,27.3854,27.6216,27.3854,27.4247,265060.0
2016-02-10 09:40:00,34.82,34.88,34.64,34.83,266040.0,27.4247,27.472,27.283,27.4326,266040.0
2016-02-10 09:50:00,34.82,34.94,34.74,34.89,326250.0,27.4247,27.5193,27.3617,27.4799,326250.0
2016-02-10 10:00:00,34.9,34.93,34.75,34.87,105192.0,27.4878,27.5114,27.3696,27.4641,105192.0
2016-02-10 10:10:00,34.89,35.0,34.88,34.98,208436.0,27.4799,27.5665,27.472,27.5508,208436.0
2016-02-10 10:20:00,34.98,35.08,34.95,34.96,193069.0,27.5508,27.6295,27.5271,27.535,193069.0
2016-02-10 10:30:00,34.97,35.18,34.97,35.01,164920.0,27.5429,27.7083,27.5429,27.5744,164920.0
2016-02-10 10:40:00,35.0,35.03,34.92,34.94,165323.0,27.5665,27.5901,27.5035,27.5193,165323.0
2016-02-10 10:50:00,34.94,34.95,34.72,34.75,120509.0,27.5193,27.5271,27.346,27.3696,120509.0
2016-02-10 11:00:00,34.76,34.79,34.63,34.68,126512.0,27.3775,27.4011,27.2751,27.3145,126512.0
2016-02-10 11:10:00,34.69,34.7,34.56,34.66,110624.0,27.3224,27.3302,27.22,27.2987,110624.0
2016-02-10 11:20:00,34.66,34.74,34.53,34.54,230091.0,27.2987,27.3617,27.1963,27.2042,230091.0
2016-02-10 11:30:00,34.53,34.62,34.44,34.44,112983.0,27.1963,27.2672,27.1254,27.1254,112983.0
2016-02-10 11:40:00,34.43,34.61,34.4,34.6,113816.0,27.1176,27.2593,27.0939,27.2515,113816.0
2016-02-10 11:50:00,34.6,34.66,34.53,34.61,117429.0,27.2515,27.2987,27.1963,27.2593,117429.0
2016-02-10 12:00:00,34.61,34.63,34.48,34.58,49410.0,27.2593,27.2751,27.157,27.2357,49410.0
2016-02-10 12:10:00,34.59,34.6,34.5,34.58,74045.0,27.2436,27.2515,27.1727,27.2357,74045.0
2016-02-10 12:20:00,34.58,34.66,34.56,34.6,67852.0,27.2357,27.2987,27.22,27.2515,67852.0
2016-02-10 12:30:00,34.61,34.74,34.58,34.69,81923.0,27.2593,27.3617,27.2357,27.3224,81923.0
2016-02-10 12:40:00,34.69,34.73,34.64,34.7,46630.0,27.3224,27.3539,27.283,27.3302,46630.0
2016-02-10 12:50:00,34.7,34.81,34.67,34.78,112948.0,27.3302,27.4169,27.3066,27.3932,112948.0
2016-02-10 13:00:00,34.78,34.79,34.72,34.72,100832.0,27.3932,27.4011,27.346,27.346,100832.0
2016-02-10 13:10:00,34.71,34.78,34.69,34.73,107003.0,27.3381,27.3932,27.3224,27.3539,107003.0
2016-02-10 13:20:00,34.74,34.79,34.61,34.67,264496.0,27.3617,27.4011,27.2593,27.3066,264496.0
2016-02-10 13:30:00,34.68,34.69,34.6,34.63,62245.0,27.3145,27.3224,27.2515,27.2751,62245.0
2016-02-10 13:40:00,34.63,34.72,34.63,34.65,175242.0,27.2751,27.346,27.2751,27.2908,175242.0
2016-02-10 13:50:00,34.65,34.66,34.59,34.62,112184.0,27.2908,27.2987,27.2436,27.2672,112184.0
2016-02-10 14:00:00,34.63,34.71,34.61,34.68,152599.0,27.2751,27.3381,27.2593,27.3145,152599.0
2016-02-10 14:10:00,34.69,34.74,34.66,34.7,176987.0,27.3224,27.3617,27.2987,27.3302,176987.0
2016-02-10 14:20:00,34.7,34.7,34.54,34.57,196263.0,27.3302,27.3302,27.2042,27.2278,196263.0
2016-02-10 14:30:00,34.57,34.63,34.48,34.48,123019.0,27.2278,27.2751,27.157,27.157,123019.0
2016-02-10 14:40:00,34.48,34.5,34.41,34.47,154749.0,27.157,27.1727,27.1018,27.1491,154749.0
2016-02-10 14:50:00,34.46,34.52,34.44,34.49,92307.0,27.1412,27.1885,27.1254,27.1648,92307.0
2016-02-10 15:00:00,34.5,34.61,34.49,34.52,155868.0,27.1727,27.2593,27.1648,27.1885,155868.0
2016-02-10 15:10:00,34.52,34.57,34.35,34.38,263917.0,27.1885,27.2278,27.0546,27.0782,263917.0
2016-02-10 15:20:00,34.37,34.51,34.36,34.42,341284.0,27.0703,27.1806,27.0624,27.1097,341284.0
2016-02-10 15:30:00,34.42,34.45,34.3,34.31,196654.0,27.1097,27.1333,27.0152,27.0231,196654.0
2016-02-10 15:40:00,34.3,34.34,34.23,34.24,181845.0,27.0152,27.0467,26.96,26.9679,181845.0
2016-02-10 15:50:00,34.23,34.25,34.18,34.19,492355.0,26.96,26.9758,26.9207,26.9285,492355.0
2016-02-11 09:30:00,33.35,33.35,32.9,32.9,437983.0,26.2669,26.2669,25.9125,25.9125,437983.0
2016-02-11 09:40:00,32.9,33.28,32.8,33.16,1139708.0,25.9125,26.2118,25.8338,26.1173,1139708.0
2016-02-11 09:50:00,33.17,33.46,33.14,33.39,424434.0,26.1252,26.3536,26.1015,26.2985,424434.0
2016-02-11 10:00:00,33.39,33.56,33.3,33.4,142443.0,26.2985,26.4323,26.2276,26.3063,142443.0
2016-02-11 10:10:00,33.41,33.44,33.26,33.31,131078.0,26.3142,26.3378,26.1961,26.2354,131078.0
2016-02-11 10:20:00,33.31,33.35,33.19,33.19,109129.0,26.2354,26.2669,26.1409,26.1409,109129.0
2016-02-11 10:30:00,33.19,33.32,33.17,33.19,139225.0,26.1409,26.2433,26.1252,26.1409,139225.0
2016-02-11 10:40:00,33.19,33.31,33.13,33.24,180674.0,26.1409,26.2354,26.0937,26.1803,180674.0
2016-02-11 10:50:00,33.23,33.28,33.17,33.19,194514.0,26.1724,26.2118,26.1252,26.1409,194514.0
2016-02-11 11:00:00,33.2,33.27,33.02,33.06,269945.0,26.1488,26.2039,26.007,26.0385,269945.0
2016-02-11 11:10:00,33.06,33.12,32.88,33.05,512119.0,26.0385,26.0858,25.8968,26.0307,512119.0
2016-02-11 11:20:00,33.06,33.12,32.84,32.85,804771.0,26.0385,26.0858,25.8653,25.8731,804771.0
2016-02-11 11:30:00,32.84,32.86,32.67,32.78,575174.0,25.8653,25.881,25.7314,25.818,575174.0
2016-02-11 11:40:00,32.77,32.82,32.65,32.67,394544.0,25.8101,25.8495,25.7156,25.7314,394544.0
2016-02-11 11:50:00,32.67,32.82,32.67,32.74,181785.0,25.7314,25.8495,25.7314,25.7865,181785.0
2016-02-11 12:00:00,32.74,32.89,32.69,32.79,163902.0,25.7865,25.9046,25.7471,25.8259,163902.0
2016-02-11 12:10:00,32.8,32.86,32.68,32.69,187883.0,25.8338,25.881,25.7392,25.7471,187883.0
2016-02-11 12:20:00,32.69,32.8,32.68,32.72,216366.0,25.7471,25.8338,25.7392,25.7708,216366.0
2016-02-11 12:30:00,32.71,32.73,32.65,32.72,202927.0,25.7629,25.7786,25.7156,25.7708,202927.0
2016-02-11 12:40:00,32.72,32.78,32.65,32.77,198907.0,25.7708,25.818,25.7156,25.8101,198907.0
2016-02-11 12:50:00,32.78,32.9,32.77,32.88,135621.0,25.818,25.9125,25.8101,25.8968,135621.0
2016-02-11 13:00:00,32.88,32.99,32.84,32.91,265577.0,25.8968,25.9834,25.8653,25.9204,265577.0
2016-02-11 13:10:00,32.91,32.96,32.86,32.94,113079.0,25.9204,25.9598,25.881,25.944,113079.0
2016-02-11 13:20:00,32.95,33.01,32.91,32.93,141535.0,25.9519,25.9992,25.9204,25.9361,141535.0
2016-02-11 13:30:00,32.9,33.01,32.83,32.86,116885.0,25.9125,25.9992,25.8574,25.881,116885.0
2016-02-11 13:40:00,32.86,32.86,32.79,32.83,196290.0,25.881,25.881,25.8259,25.8574,196290.0
2016-02-11 13:50:00,32.84,32.88,32.83,32.88,214937.0,25.8653,25.8968,25.8574,25.8968,214937.0
2016-02-11 14:00:00,32.88,32.88,32.79,32.88,190670.0,25.8968,25.8968,25.8259,25.8968,190670.0
2016-02-11 14:10:00,32.87,32.92,32.77,32.77,91168.0,25.8889,25.9283,25.8101,25.8101,91168.0
2016-02-11 14:20:00,32.76,32.82,32.69,32.7,113590.0,25.8023,25.8495,25.7471,25.755,113590.0
2016-02-11 14:30:00,32.7,32.89,32.62,32.89,453456.0,25.755,25.9046,25.692,25.9046,453456.0
2016-02-11 14:40:00,32.9,33.09,32.82,33.08,461701.0,25.9125,26.0622,25.8495,26.0543,461701.0
2016-02-11 14:50:00,33.08,33.2,32.97,33.0,418979.0,26.0543,26.1488,25.9677,25.9913,418979.0
2016-02-11 15:00:00,33.01,33.04,32.85,32.93,458431.0,25.9992,26.0228,25.8731,25.9361,458431.0
2016-02-11 15:10:00,32.93,33.08,32.9,32.92,386580.0,25.9361,26.0543,25.9125,25.9283,386580.0
2016-02-11 15:20:00,32.92,33.03,32.89,33.02,223174.0,25.9283,26.0149,25.9046,26.007,223174.0
2016-02-11 15:30:00,33.01,33.15,32.95,33.15,210284.0,25.9992,26.1094,25.9519,26.1094,210284.0
2016-02-11 15:40:00,33.15,33.19,33.03,33.03,560653.0,26.1094,26.1409,26.0149,26.0149,560653.0
2016-02-11 15:50:00,33.04,33.07,32.89,32.89,745282.0,26.0228,26.0464,25.9046,25.9046,745282.0
2016-02-12 09:30:00,33.56,33.82,33.51,33.69,907397.0,26.4323,26.6371,26.393,26.5347,907397.0
2016-02-12 09:40:00,33.7,33.75,33.57,33.66,696219.0,26.5426,26.582,26.4402,26.5111,696219.0
2016-02-12 09:50:00,33.66,33.71,33.54,33.58,141077.0,26.5111,26.5505,26.4166,26.4481,141077.0
2016-02-12 10:00:00,33.59,33.66,33.5,33.6,221489.0,26.456,26.5111,26.3851,26.4639,221489.0
2016-02-12 10:10:00,33.61,33.73,33.6,33.73,146511.0,26.4717,26.5662,26.4639,26.5662,146511.0
2016-02-12 10:20:00,33.74,33.8,33.66,33.77,181072.0,26.5741,26.6214,26.5111,26.5977,181072.0
2016-02-12 10:30:00,33.78,33.88,33.73,33.76,210768.0,26.6056,26.6844,26.5662,26.5899,210768.0
2016-02-12 10:40:00,33.75,33.75,33.64,33.7,50040.0,26.582,26.582,26.4954,26.5426,50040.0
2016-02-12 10:50:00,33.7,33.76,33.67,33.72,58541.0,26.5426,26.5899,26.519,26.5584,58541.0
2016-02-12 11:00:00,33.73,34.02,33.73,33.97,150657.0,26.5662,26.7946,26.5662,26.7553,150657.0
2016-02-12 11:10:00,33.97,34.24,33.96,34.21,246196.0,26.7553,26.9679,26.7474,26.9443,246196.0
2016-02-12 11:20:00,34.21,34.34,34.21,34.32,178440.0,26.9443,27.0467,26.9443,27.0309,178440.0
2016-02-12 11:30:00,34.33,34.4,34.22,34.22,147455.0,27.0388,27.0939,26.9522,26.9522,147455.0
2016-02-12 11:40:00,34.23,34.37,34.16,34.36,134758.0,26.96,27.0703,26.9049,27.0624,134758.0
2016-02-12 11:50:00,34.35,34.4,34.32,34.38,141669.0,27.0546,27.0939,27.0309,27.0782,141669.0
2016-02-12 12:00:00,34.39,34.46,34.37,34.42,176006.0,27.0861,27.1412,27.0703,27.1097,176006.0
2016-02-12 12:10:00,34.41,34.5,34.4,34.5,101053.0,27.1018,27.1727,27.0939,27.1727,101053.0
2016-02-12 12:20:00,34.5,34.59,34.47,34.51,84387.0,27.1727,27.2436,27.1491,27.1806,84387.0
2016-02-12 12:30:00,34.51,34.54,34.39,34.43,92731.0,27.1806,27.2042,27.0861,27.1176,92731.0
2016-02-12 12:40:00,34.43,34.46,34.35,34.36,48931.0,27.1176,27.1412,27.0546,27.0624,48931.0
2016-02-12 12:50:00,34.36,34.42,34.32,34.34,137123.0,27.0624,27.1097,27.0309,27.0467,137123.0
2016-02-12 13:00:00,34.34,34.4,34.27,34.3,191693.0,27.0467,27.0939,26.9916,27.0152,191693.0
2016-02-12 13:10:00,34.29,34.34,34.17,34.17,179132.0,27.0073,27.0467,26.9128,26.9128,179132.0
2016-02-12 13:20:00,34.17,34.2,34.12,34.17,166693.0,26.9128,26.9364,26.8734,26.9128,166693.0
2016-02-12 13:30:00,34.18,34.21,34.13,34.18,136006.0,26.9207,26.9443,26.8813,26.9207,136006.0
2016-02-12 13:40:00,34.18,34.27,34.13,34.23,279127.0,26.9207,26.9916,26.8813,26.96,279127.0
2016-02-12 13:50:00,34.22,34.22,34.12,34.16,93757.0,26.9522,26.9522,26.8734,26.9049,93757.0
2016-02-12 14:00:00,34.15,34.3,34.14,34.3,63738.0,26.897,27.0152,26.8892,27.0152,63738.0
2016-02-12 14:10:00,34.3,34.34,34.23,34.26,99494.0,27.0152,27.0467,26.96,26.9837,99494.0
2016-02-12 14:20:00,34.25,34.35,34.24,34.3,86791.0,26.9758,27.0546,26.9679,27.0152,86791.0
2016-02-12 14:30:00,34.31,34.33,34.24,34.25,72564.0,27.0231,27.0388,26.9679,26.9758,72564.0
2016-02-12 14:40:00,34.25,34.35,34.22,34.34,110137.0,26.9758,27.0546,26.9522,27.0467,110137.0
2016-02-12 14:50:00,34.34,34.42,34.34,34.41,118947.0,27.0467,27.1097,27.0467,27.1018,118947.0
2016-02-12 15:00:00,34.4,34.44,34.37,34.4,90004.0,27.0939,27.1254,27.0703,27.0939,90004.0
2016-02-12 15:10:00,34.4,34.47,34.39,34.46,69712.0,27.0939,27.1491,27.0861,27.1412,69712.0
2016-02-12 15:20:00,34.46,34.46,34.37,34.43,182840.0,27.1412,27.1412,27.0703,27.1176,182840.0
2016-02-12 15:30:00,34.43,34.43,34.33,34.34,119743.0,27.1176,27.1176,27.0388,27.0467,119743.0
2016-02-12 15:40:00,34.34,34.46,34.34,34.44,136156.0,27.0467,27.1412,27.0467,27.1254,136156.0
2016-02-12 15:50:00,34.44,34.48,34.41,34.47,523776.0,27.1254,27.157,27.1018,27.1491,523776.0
2016-02-16 09:30:00,35.02,35.15,34.76,34.83,280667.0,27.5823,27.6847,27.3775,27.4326,280667.0
2016-02-16 09:40:00,34.83,35.06,34.69,34.74,261744.0,27.4326,27.6138,27.3224,27.3617,261744.0
2016-02-16 09:50:00,34.72,34.99,34.6,34.97,138335.0,27.346,27.5586,27.2515,27.5429,138335.0
2016-02-16 10:00:00,34.96,35.11,34.78,34.87,156086.0,27.535,27.6531,27.3932,27.4641,156086.0
2016-02-16 10:10:00,34.86,34.97,34.77,34.91,107820.0,27.4562,27.5429,27.3854,27.4956,107820.0
2016-02-16 10:20:00,34.9,34.98,34.85,34.91,80827.0,27.4878,27.5508,27.4484,27.4956,80827.0
2016-02-16 10:30:00,34.92,35.05,34.9,35.03,311094.0,27.5035,27.6059,27.4878,27.5901,311094.0
2016-02-16 10:40:00,35.02,35.08,34.98,35.03,251831.0,27.5823,27.6295,27.5508,27.5901,251831.0
2016-02-16 10:50:00,35.03,35.1,35.01,35.05,134399.0,27.5901,27.6453,27.5744,27.6059,134399.0
2016-02-16 11:00:00,35.05,35.13,34.97,35.01,217433.0,27.6059,27.6689,27.5429,27.5744,217433.0
2016-02-16 11:10:00,35.02,35.08,34.92,35.08,73582.0,27.5823,27.6295,27.5035,27.6295,73582.0
2016-02-16 11:20:00,35.07,35.14,35.05,35.12,96747.0,27.6216,27.6768,27.6059,27.661,96747.0
2016-02-16 11:30:00,35.12,35.25,35.12,35.24,320259.0,27.661,27.7634,27.661,27.7555,320259.0
2016-02-16 11:40:00,35.24,35.27,35.18,35.26,80994.0,27.7555,27.7792,27.7083,27.7713,80994.0
2016-02-16 11:50:00,35.27,35.42,35.24,35.39,69968.0,27.7792,27.8973,27.7555,27.8737,69968.0
2016-02-16 12:00:00,35.39,35.47,35.37,35.39,80725.0,27.8737,27.9367,27.8579,27.8737,80725.0
2016-02-16 12:10:00,35.39,35.46,35.33,35.39,63012.0,27.8737,27.9288,27.8264,27.8737,63012.0
2016-02-16 12:20:00,35.39,35.5,35.39,35.48,166318.0,27.8737,27.9603,27.8737,27.9446,166318.0
2016-02-16 12:30:00,35.48,35.5,35.42,35.47,122690.0,27.9446,27.9603,27.8973,27.9367,122690.0
2016-02-16 12:40:00,35.47,35.5,35.4,35.5,87058.0,27.9367,27.9603,27.8816,27.9603,87058.0
2016-02-16 12:50:00,35.49,35.58,35.43,35.56,121038.0,27.9524,28.0233,27.9052,28.0076,121038.0
2016-02-16 13:00:00,35.56,35.66,35.56,35.64,315777.0,28.0076,28.0863,28.0076,28.0706,315777.0
2016-02-16 13:10:00,35.65,35.76,35.64,35.74,358316.0,28.0785,28.1651,28.0706,28.1493,358316.0
2016-02-16 13:20:00,35.74,35.77,35.67,35.75,76783.0,28.1493,28.173,28.0942,28.1572,76783.0
2016-02-16 13:30:00,35.75,35.78,35.69,35.75,75043.0,28.1572,28.1809,28.11,28.1572,75043.0
2016-02-16 13:40:00,35.76,35.81,35.7,35.72,64809.0,28.1651,28.2045,28.1178,28.1336,64809.0
2016-02-16 13:50:00,35.72,35.81,35.72,35.79,64626.0,28.1336,28.2045,28.1336,28.1887,64626.0
2016-02-16 14:00:00,35.79,35.81,35.67,35.67,116429.0,28.1887,28.2045,28.0942,28.0942,116429.0
2016-02-16 14:10:00,35.67,35.71,35.64,35.7,74579.0,28.0942,28.1257,28.0706,28.1178,74579.0
2016-02-16 14:20:00,35.7,35.7,35.6,35.7,84768.0,28.1178,28.1178,28.0391,28.1178,84768.0
2016-02-16 14:30:00,35.7,35.74,35.6,35.62,72540.0,28.1178,28.1493,28.0391,28.0548,72540.0
2016-02-16 14:40:00,35.63,35.64,35.53,35.54,45235.0,28.0627,28.0706,27.9839,27.9918,45235.0
2016-02-16 14:50:00,35.53,35.56,35.52,35.52,68798.0,27.9839,28.0076,27.9761,27.9761,68798.0
2016-02-16 15:00:00,35.53,35.55,35.44,35.47,149814.0,27.9839,27.9997,27.9131,27.9367,149814.0
2016-02-16 15:10:00,35.46,35.51,35.4,35.49,105011.0,27.9288,27.9682,27.8816,27.9524,105011.0
2016-02-16 15:20:00,35.5,35.59,35.46,35.59,160642.0,27.9603,28.0312,27.9288,28.0312,160642.0
2016-02-16 15:30:00,35.59,35.59,35.47,35.48,146276.0,28.0312,28.0312,27.9367,27.9446,146276.0
2016-02-16 15:40:00,35.48,35.5,35.43,35.45,126585.0,27.9446,27.9603,27.9052,27.9209,126585.0
2016-02-16 15:50:00,35.46,35.52,35.46,35.49,286683.0,27.9288,27.9761,27.9288,27.9524,286683.0
2016-02-17 09:30:00,35.76,36.13,35.74,36.03,337865.0,28.1651,28.4565,28.1493,28.3778,337865.0
2016-02-17 09:40:00,36.03,36.09,35.77,35.85,340442.0,28.3778,28.425,28.173,28.236,340442.0
2016-02-17 09:50:00,35.85,35.9,35.8,35.82,100129.0,28.236,28.2754,28.1966,28.2124,100129.0
2016-02-17 10:00:00,35.83,35.95,35.77,35.86,94357.0,28.2202,28.3147,28.173,28.2439,94357.0
2016-02-17 10:10:00,35.85,36.06,35.85,36.06,329107.0,28.236,28.4014,28.236,28.4014,329107.0
2016-02-17 10:20:00,36.05,36.09,35.93,36.09,161374.0,28.3935,28.425,28.299,28.425,161374.0
2016-02-17 10:30:00,36.08,36.08,35.93,35.98,124948.0,28.4171,28.4171,28.299,28.3384,124948.0
2016-02-17 10:40:00,35.98,36.03,35.93,36.02,242097.0,28.3384,28.3778,28.299,28.3699,242097.0
2016-02-17 10:50:00,36.04,36.06,35.98,36.01,88145.0,28.3856,28.4014,28.3384,28.362,88145.0
2016-02-17 11:00:00,36.0,36.07,36.0,36.0,153860.0,28.3541,28.4093,28.3541,28.3541,153860.0
2016-02-17 11:10:00,36.0,36.0,35.83,35.83,48321.0,28.3541,28.3541,28.2202,28.2202,48321.0
2016-02-17 11:20:00,35.84,35.9,35.76,35.87,107410.0,28.2281,28.2754,28.1651,28.2517,107410.0
2016-02-17 11:30:00,35.87,35.93,35.75,35.77,177312.0,28.2517,28.299,28.1572,28.173,177312.0
2016-02-17 11:40:00,35.78,35.81,35.67,35.7,154718.0,28.1809,28.2045,28.0942,28.1178,154718.0
2016-02-17 11:50:00,35.7,35.76,35.64,35.75,60143.0,28.1178,28.1651,28.0706,28.1572,60143.0
2016-02-17 12:00:00,35.74,35.75,35.66,35.69,61242.0,28.1493,28.1572,28.0863,28.11,61242.0
2016-02-17 12:10:00,35.7,35.72,35.64,35.72,98192.0,28.1178,28.1336,28.0706,28.1336,98192.0
2016-02-17 12:20:00,35.71,35.75,35.7,35.73,55390.0,28.1257,28.1572,28.1178,28.1415,55390.0
2016-02-17 12:30:00,35.73,35.86,35.73,35.8,177224.0,28.1415,28.2439,28.1415,28.1966,177224.0
2016-02-17 12:40:00,35.8,35.83,35.73,35.74,76562.0,28.1966,28.2202,28.1415,28.1493,76562.0
2016-02-17 12:50:00,35.74,35.76,35.68,35.71,136045.0,28.1493,28.1651,28.1021,28.1257,136045.0
2016-02-17 13:00:00,35.71,35.76,35.66,35.76,64835.0,28.1257,28.1651,28.0863,28.1651,64835.0
2016-02-17 13:10:00,35.77,35.77,35.69,35.72,51052.0,28.173,28.173,28.11,28.1336,51052.0
2016-02-17 13:20:00,35.73,35.73,35.62,35.7,67556.0,28.1415,28.1415,28.0548,28.1178,67556.0
2016-02-17 13:30:00,35.69,35.69,35.54,35.54,65384.0,28.11,28.11,27.9918,27.9918,65384.0
2016-02-17 13:40:00,35.55,35.63,35.52,35.62,177974.0,27.9997,28.0627,27.9761,28.0548,177974.0
2016-02-17 13:50:00,35.63,35.68,35.59,35.63,56776.0,28.0627,28.1021,28.0312,28.0627,56776.0
2016-02-17 14:00:00,35.63,35.65,35.54,35.62,214460.0,28.0627,28.0785,27.9918,28.0548,214460.0
2016-02-17 14:10:00,35.63,35.71,35.59,35.68,138234.0,28.0627,28.1257,28.0312,28.1021,138234.0
2016-02-17 14:20:00,35.69,35.71,35.62,35.63,153635.0,28.11,28.1257,28.0548,28.0627,153635.0
2016-02-17 14:30:00,35.63,35.67,35.56,35.57,66715.0,28.0627,28.0942,28.0076,28.0155,66715.0
2016-02-17 14:40:00,35.57,35.62,35.52,35.52,107799.0,28.0155,28.0548,27.9761,27.9761,107799.0
2016-02-17 14:50:00,35.51,35.51,35.38,35.4,131636.0,27.9682,27.9682,27.8658,27.8816,131636.0
2016-02-17 15:00:00,35.41,35.51,35.4,35.51,112237.0,27.8894,27.9682,27.8816,27.9682,112237.0
2016-02-17 15:10:00,35.51,35.54,35.47,35.53,68397.0,27.9682,27.9918,27.9367,27.9839,68397.0
2016-02-17 15:20:00,35.52,35.53,35.41,35.45,86866.0,27.9761,27.9839,27.8894,27.9209,86866.0
2016-02-17 15:30:00,35.44,35.48,35.37,35.47,429749.0,27.9131,27.9446,27.8579,27.9367,429749.0
2016-02-17 15:40:00,35.48,35.48,35.41,35.45,228471.0,27.9446,27.9446,27.8894,27.9209,228471.0
2016-02-17 15:50:00,35.45,35.51,35.45,35.49,221287.0,27.9209,27.9682,27.9209,27.9524,221287.0
2016-02-18 09:30:00,35.67,35.75,35.25,35.26,300849.0,28.0942,28.1572,27.7634,27.7713,300849.0
2016-02-18 09:40:00,35.26,35.36,35.14,35.34,167973.0,27.7713,27.8501,27.6768,27.8343,167973.0
2016-02-18 09:50:00,35.34,35.43,35.32,35.34,194291.0,27.8343,27.9052,27.8185,27.8343,194291.0
2016-02-18 10:00:00,35.35,35.39,35.15,35.19,264447.0,27.8422,27.8737,27.6847,27.7162,264447.0
2016-02-18 10:10:00,35.19,35.33,35.19,35.32,90056.0,27.7162,27.8264,27.7162,27.8185,90056.0
2016-02-18 10:20:00,35.32,35.42,35.26,35.36,223278.0,27.8185,27.8973,27.7713,27.8501,223278.0
2016-02-18 10:30:00,35.36,35.42,35.31,35.36,146241.0,27.8501,27.8973,27.8107,27.8501,146241.0
2016-02-18 10:40:00,35.36,35.37,35.27,35.28,128359.0,27.8501,27.8579,27.7792,27.787,128359.0
2016-02-18 10:50:00,35.28,35.32,35.24,35.3,103364.0,27.787,27.8185,27.7555,27.8028,103364.0
2016-02-18 11:00:00,35.3,35.32,35.14,35.18,231561.0,27.8028,27.8185,27.6768,27.7083,231561.0
2016-02-18 11:10:00,35.19,35.24,34.96,34.96,434782.0,27.7162,27.7555,27.535,27.535,434782.0
2016-02-18 11:20:00,34.96,35.0,34.9,35.0,414269.0,27.535,27.5665,27.4878,27.5665,414269.0
2016-02-18 11:30:00,35.0,35.09,34.98,35.06,256293.0,27.5665,27.6374,27.5508,27.6138,256293.0
2016-02-18 11:40:00,35.06,35.09,34.98,34.99,316795.0,27.6138,27.6374,27.5508,27.5586,316795.0
2016-02-18 11:50:00,34.99,35.04,34.94,34.96,244231.0,27.5586,27.598,27.5193,27.535,244231.0
2016-02-18 12:00:00,34.97,34.99,34.8,34.81,387070.0,27.5429,27.5586,27.409,27.4169,387070.0
2016-02-18 12:10:00,34.82,34.86,34.8,34.83,124534.0,27.4247,27.4562,27.409,27.4326,124534.0
2016-02-18 12:20:00,34.84,34.99,34.83,34.9,108548.0,27.4405,27.5586,27.4326,27.4878,108548.0
2016-02-18 12:30:00,34.9,34.94,34.88,34.88,72755.0,27.4878,27.5193,27.472,27.472,72755.0
2016-02-18 12:40:00,34.88,34.88,34.78,34.83,104277.0,27.472,27.472,27.3932,27.4326,104277.0
2016-02-18 12:50:00,34.83,34.92,34.82,34.83,110224.0,27.4326,27.5035,27.4247,27.4326,110224.0
2016-02-18 13:00:00,34.83,34.95,34.82,34.93,99614.0,27.4326,27.5271,27.4247,27.5114,99614.0
2016-02-18 13:10:00,34.94,34.94,34.77,34.82,77024.0,27.5193,27.5193,27.3854,27.4247,77024.0
2016-02-18 13:20:00,34.8,34.83,34.78,34.79,70859.0,27.409,27.4326,27.3932,27.4011,70859.0
2016-02-18 13:30:00,34.79,34.85,34.78,34.8,104641.0,27.4011,27.4484,27.3932,27.409,104641.0
2016-02-18 13:40:00,34.8,34.8,34.66,34.69,142519.0,27.409,27.409,27.2987,27.3224,142519.0
2016-02-18 13:50:00,34.7,34.78,34.7,34.74,74570.0,27.3302,27.3932,27.3302,27.3617,74570.0
2016-02-18 14:00:00,34.75,34.77,34.71,34.72,123470.0,27.3696,27.3854,27.3381,27.346,123470.0
2016-02-18 14:10:00,34.72,34.73,34.64,34.72,97408.0,27.346,27.3539,27.283,27.346,97408.0
2016-02-18 14:20:00,34.72,34.81,34.72,34.77,70999.0,27.346,27.4169,27.346,27.3854,70999.0
2016-02-18 14:30:00,34.77,34.91,34.77,34.87,125519.0,27.3854,27.4956,27.3854,27.4641,125519.0
2016-02-18 14:40:00,34.88,34.93,34.87,34.89,52412.0,27.472,27.5114,27.4641,27.4799,52412.0
2016-02-18 14:50:00,34.9,34.96,34.88,34.92,66860.0,27.4878,27.535,27.472,27.5035,66860.0
2016-02-18 15:00:00,34.93,34.98,34.88,34.91,100472.0,27.5114,27.5508,27.472,27.4956,100472.0
2016-02-18 15:10:00,34.91,34.92,34.85,34.91,114381.0,27.4956,27.5035,27.4484,27.4956,114381.0
2016-02-18 15:20:00,34.91,34.91,34.81,34.86,321908.0,27.4956,27.4956,27.4169,27.4562,321908.0
2016-02-18 15:30:00,34.86,34.92,34.83,34.91,155684.0,27.4562,27.5035,27.4326,27.4956,155684.0
2016-02-18 15:40:00,34.91,34.91,34.83,34.85,306580.0,27.4956,27.4956,27.4326,27.4484,306580.0
2016-02-18 15:50:00,34.86,34.91,34.84,34.89,594909.0,27.4562,27.4956,27.4405,27.4799,594909.0
2016-02-19 09:30:00,34.72,34.86,34.64,34.66,131448.0,27.346,27.4562,27.283,27.2987,131448.0
2016-02-19 09:40:00,34.65,34.92,34.6,34.76,290351.0,27.2908,27.5035,27.2515,27.3775,290351.0
2016-02-19 09:50:00,34.75,34.87,34.75,34.77,122073.0,27.3696,27.4641,27.3696,27.3854,122073.0
2016-02-19 10:00:00,34.76,34.76,34.6,34.69,548850.0,27.3775,27.3775,27.2515,27.3224,548850.0
2016-02-19 10:10:00,34.69,34.83,34.68,34.82,85343.0,27.3224,27.4326,27.3145,27.4247,85343.0
2016-02-19 10:20:00,34.83,34.96,34.77,34.82,130475.0,27.4326,27.535,27.3854,27.4247,130475.0
2016-02-19 10:30:00,34.8,35.01,34.79,34.97,196441.0,27.409,27.5744,27.4011,27.5429,196441.0
2016-02-19 10:40:00,34.96,35.06,34.9,35.06,198901.0,27.535,27.6138,27.4878,27.6138,198901.0
2016-02-19 10:50:00,35.06,35.08,34.9,34.9,99835.0,27.6138,27.6295,27.4878,27.4878,99835.0
2016-02-19 11:00:00,34.9,34.92,34.82,34.85,112942.0,27.4878,27.5035,27.4247,27.4484,112942.0
2016-02-19 11:10:00,34.85,35.07,34.84,35.03,111661.0,27.4484,27.6216,27.4405,27.5901,111661.0
2016-02-19 11:20:00,35.03,35.18,35.03,35.18,149365.0,27.5901,27.7083,27.5901,27.7083,149365.0
2016-02-19 11:30:00,35.17,35.2,35.09,35.12,185280.0,27.7004,27.724,27.6374,27.661,185280.0
2016-02-19 11:40:00,35.13,35.2,35.1,35.12,89437.0,27.6689,27.724,27.6453,27.661,89437.0
2016-02-19 11:50:00,35.13,35.15,35.03,35.06,64365.0,27.6689,27.6847,27.5901,27.6138,64365.0
2016-02-19 12:00:00,35.06,35.09,35.03,35.05,71609.0,27.6138,27.6374,27.5901,27.6059,71609.0
2016-02-19 12:10:00,35.05,35.08,34.98,34.98,97958.0,27.6059,27.6295,27.5508,27.5508,97958.0
2016-02-19 12:20:00,34.99,35.04,34.95,35.0,100626.0,27.5586,27.598,27.5271,27.5665,100626.0
2016-02-19 12:30:00,35.0,35.08,34.98,35.08,53615.0,27.5665,27.6295,27.5508,27.6295,53615.0
2016-02-19 12:40:00,35.08,35.1,35.02,35.04,43961.0,27.6295,27.6453,27.5823,27.598,43961.0
2016-02-19 12:50:00,35.04,35.11,35.03,35.04,129325.0,27.598,27.6531,27.5901,27.598,129325.0
2016-02-19 13:00:00,35.04,35.1,35.04,35.05,130724.0,27.598,27.6453,27.598,27.6059,130724.0
2016-02-19 13:10:00,35.05,35.15,35.04,35.13,83001.0,27.6059,27.6847,27.598,27.6689,83001.0
2016-02-19 13:20:00,35.13,35.14,35.09,35.1,43887.0,27.6689,27.6768,27.6374,27.6453,43887.0
2016-02-19 13:30:00,35.11,35.16,35.11,35.14,43786.0,27.6531,27.6925,27.6531,27.6768,43786.0
2016-02-19 13:40:00,35.13,35.17,35.11,35.17,48675.0,27.6689,27.7004,27.6531,27.7004,48675.0
2016-02-19 13:50:00,35.18,35.2,35.12,35.16,66301.0,27.7083,27.724,27.661,27.6925,66301.0
2016-02-19 14:00:00,35.16,35.21,35.13,35.17,70688.0,27.6925,27.7319,27.6689,27.7004,70688.0
2016-02-19 14:10:00,35.17,35.18,35.14,35.14,37136.0,27.7004,27.7083,27.6768,27.6768,37136.0
2016-02-19 14:20:00,35.14,35.18,35.13,35.15,52307.0,27.6768,27.7083,27.6689,27.6847,52307.0
2016-02-19 14:30:00,35.16,35.16,35.07,35.11,69507.0,27.6925,27.6925,27.6216,27.6531,69507.0
2016-02-19 14:40:00,35.1,35.12,35.05,35.07,71784.0,27.6453,27.661,27.6059,27.6216,71784.0
2016-02-19 14:50:00,35.07,35.09,35.03,35.07,43315.0,27.6216,27.6374,27.5901,27.6216,43315.0
2016-02-19 15:00:00,35.07,35.11,35.06,35.09,54502.0,27.6216,27.6531,27.6138,27.6374,54502.0
2016-02-19 15:10:00,35.09,35.13,35.08,35.1,49111.0,27.6374,27.6689,27.6295,27.6453,49111.0
2016-02-19 15:20:00,35.1,35.14,35.09,35.12,78744.0,27.6453,27.6768,27.6374,27.661,78744.0
2016-02-19 15:30:00,35.12,35.12,35.05,35.1,151984.0,27.661,27.661,27.6059,27.6453,151984.0
2016-02-19 15:40:00,35.11,35.11,35.07,35.08,184770.0,27.6531,27.6531,27.6216,27.6295,184770.0
2016-02-19 15:50:00,35.09,35.13,35.07,35.13,270215.0,27.6374,27.6689,27.6216,27.6689,270215.0
2016-02-22 09:30:00,35.5,35.84,35.5,35.81,289904.0,27.9603,28.2281,27.9603,28.2045,289904.0
2016-02-22 09:40:00,35.8,35.87,35.67,35.71,345263.0,28.1966,28.2517,28.0942,28.1257,345263.0
2016-02-22 09:50:00,35.73,35.74,35.53,35.63,133455.0,28.1415,28.1493,27.9839,28.0627,133455.0
2016-02-22 10:00:00,35.63,35.66,35.57,35.59,97008.0,28.0627,28.0863,28.0155,28.0312,97008.0
2016-02-22 10:10:00,35.59,35.65,35.55,35.61,140948.0,28.0312,28.0785,27.9997,28.047,140948.0
2016-02-22 10:20:00,35.62,35.71,35.62,35.69,104946.0,28.0548,28.1257,28.0548,28.11,104946.0
2016-02-22 10:30:00,35.69,35.74,35.68,35.73,110026.0,28.11,28.1493,28.1021,28.1415,110026.0
2016-02-22 10:40:00,35.73,35.75,35.69,35.7,325799.0,28.1415,28.1572,28.11,28.1178,325799.0
2016-02-22 10:50:00,35.71,35.73,35.63,35.64,68764.0,28.1257,28.1415,28.0627,28.0706,68764.0
2016-02-22 11:00:00,35.64,35.66,35.59,35.66,227400.0,28.0706,28.0863,28.0312,28.0863,227400.0
2016-02-22 11:10:00,35.66,35.66,35.55,35.59,77905.0,28.0863,28.0863,27.9997,28.0312,77905.0
2016-02-22 11:20:00,35.59,35.72,35.57,35.69,48005.0,28.0312,28.1336,28.0155,28.11,48005.0
2016-02-22 11:30:00,35.69,35.71,35.65,35.67,91903.0,28.11,28.1257,28.0785,28.0942,91903.0
2016-02-22 11:40:00,35.67,35.7,35.63,35.69,48052.0,28.0942,28.1178,28.0627,28.11,48052.0
2016-02-22 11:50:00,35.69,35.73,35.64,35.72,41531.0,28.11,28.1415,28.0706,28.1336,41531.0
2016-02-22 12:00:00,35.71,35.75,35.67,35.69,68006.0,28.1257,28.1572,28.0942,28.11,68006.0
2016-02-22 12:10:00,35.7,35.74,35.68,35.73,97047.0,28.1178,28.1493,28.1021,28.1415,97047.0
2016-02-22 12:20:00,35.73,35.73,35.68,35.69,56455.0,28.1415,28.1415,28.1021,28.11,56455.0
2016-02-22 12:30:00,35.69,35.79,35.68,35.78,57427.0,28.11,28.1887,28.1021,28.1809,57427.0
2016-02-22 12:40:00,35.78,35.78,35.7,35.7,76461.0,28.1809,28.1809,28.1178,28.1178,76461.0
2016-02-22 12:50:00,35.7,35.72,35.65,35.67,62957.0,28.1178,28.1336,28.0785,28.0942,62957.0
2016-02-22 13:00:00,35.66,35.72,35.66,35.7,77040.0,28.0863,28.1336,28.0863,28.1178,77040.0
2016-02-22 13:10:00,35.7,35.73,35.68,35.7,41685.0,28.1178,28.1415,28.1021,28.1178,41685.0
2016-02-22 13:20:00,35.71,35.72,35.66,35.67,46744.0,28.1257,28.1336,28.0863,28.0942,46744.0
2016-02-22 13:30:00,35.67,35.78,35.67,35.77,45805.0,28.0942,28.1809,28.0942,28.173,45805.0
2016-02-22 13:40:00,35.77,35.77,35.73,35.75,48282.0,28.173,28.173,28.1415,28.1572,48282.0
2016-02-22 13:50:00,35.75,35.77,35.72,35.73,42883.0,28.1572,28.173,28.1336,28.1415,42883.0
2016-02-22 14:00:00,35.73,35.74,35.69,35.7,38303.0,28.1415,28.1493,28.11,28.1178,38303.0
2016-02-22 14:10:00,35.7,35.75,35.69,35.73,291408.0,28.1178,28.1572,28.11,28.1415,291408.0
2016-02-22 14:20:00,35.73,35.77,35.73,35.75,225142.0,28.1415,28.173,28.1415,28.1572,225142.0
2016-02-22 14:30:00,35.76,35.76,35.72,35.73,181024.0,28.1651,28.1651,28.1336,28.1415,181024.0
2016-02-22 14:40:00,35.74,35.77,35.73,35.77,211939.0,28.1493,28.173,28.1415,28.173,211939.0
2016-02-22 14:50:00,35.77,35.77,35.73,35.76,233908.0,28.173,28.173,28.1415,28.1651,233908.0
2016-02-22 15:00:00,35.76,35.76,35.68,35.7,232124.0,28.1651,28.1651,28.1021,28.1178,232124.0
2016-02-22 15:10:00,35.71,35.73,35.69,35.72,258369.0,28.1257,28.1415,28.11,28.1336,258369.0
2016-02-22 15:20:00,35.73,35.78,35.72,35.73,237089.0,28.1415,28.1809,28.1336,28.1415,237089.0
2016-02-22 15:30:00,35.73,35.77,35.72,35.76,309813.0,28.1415,28.173,28.1336,28.1651,309813.0
2016-02-22 15:40:00,35.76,35.82,35.75,35.79,283466.0,28.1651,28.2124,28.1572,28.1887,283466.0
2016-02-22 15:50:00,35.78,35.82,35.78,35.81,528119.0,28.1809,28.2124,28.1809,28.2045,528119.0
2016-02-23 09:30:00,35.69,35.75,35.3,35.38,203613.0,28.11,28.1572,27.8028,27.8658,203613.0
2016-02-23 09:40:00,35.38,35.5,35.23,35.27,254826.0,27.8658,27.9603,27.7477,27.7792,254826.0
2016-02-23 09:50:00,35.28,35.33,35.22,35.26,87777.0,27.787,27.8264,27.7398,27.7713,87777.0
2016-02-23 10:00:00,35.25,35.32,35.2,35.2,506426.0,27.7634,27.8185,27.724,27.724,506426.0
2016-02-23 10:10:00,35.2,35.2,34.93,34.95,160889.0,27.724,27.724,27.5114,27.5271,160889.0
2016-02-23 10:20:00,34.94,35.07,34.92,35.02,103475.0,27.5193,27.6216,27.5035,27.5823,103475.0
2016-02-23 10:30:00,35.03,35.05,34.98,35.0,185799.0,27.5901,27.6059,27.5508,27.5665,185799.0
2016-02-23 10:40:00,35.0,35.04,34.95,34.98,68439.0,27.5665,27.598,27.5271,27.5508,68439.0
2016-02-23 10:50:00,34.97,34.97,34.88,34.9,263835.0,27.5429,27.5429,27.472,27.4878,263835.0
2016-02-23 11:00:00,34.91,34.91,34.77,34.78,258655.0,27.4956,27.4956,27.3854,27.3932,258655.0
2016-02-23 11:10:00,34.78,34.79,34.62,34.74,795356.0,27.3932,27.4011,27.2672,27.3617,795356.0
2016-02-23 11:20:00,34.74,34.76,34.68,34.72,133210.0,27.3617,27.3775,27.3145,27.346,133210.0
2016-02-23 11:30:00,34.73,34.88,34.7,34.87,97443.0,27.3539,27.472,27.3302,27.4641,97443.0
2016-02-23 11:40:00,34.87,34.92,34.82,34.86,155494.0,27.4641,27.5035,27.4247,27.4562,155494.0
2016-02-23 11:50:00,34.85,34.87,34.77,34.77,79920.0,27.4484,27.4641,27.3854,27.3854,79920.0
2016-02-23 12:00:00,34.76,34.81,34.74,34.74,94720.0,27.3775,27.4169,27.3617,27.3617,94720.0
2016-02-23 12:10:00,34.74,34.74,34.68,34.7,133876.0,27.3617,27.3617,27.3145,27.3302,133876.0
2016-02-23 12:20:00,34.69,34.77,34.68,34.77,91479.0,27.3224,27.3854,27.3145,27.3854,91479.0
2016-02-23 12:30:00,34.76,34.78,34.74,34.77,177286.0,27.3775,27.3932,27.3617,27.3854,177286.0
2016-02-23 12:40:00,34.76,34.84,34.75,34.82,272892.0,27.3775,27.4405,27.3696,27.4247,272892.0
2016-02-23 12:50:00,34.82,34.83,34.77,34.83,241032.0,27.4247,27.4326,27.3854,27.4326,241032.0
2016-02-23 13:00:00,34.83,34.84,34.78,34.84,110031.0,27.4326,27.4405,27.3932,27.4405,110031.0
2016-02-23 13:10:00,34.84,34.85,34.77,34.78,153550.0,27.4405,27.4484,27.3854,27.3932,153550.0
2016-02-23 13:20:00,34.78,34.84,34.74,34.84,27021.0,27.3932,27.4405,27.3617,27.4405,27021.0
2016-02-23 13:30:00,34.84,34.84,34.76,34.81,32064.0,27.4405,27.4405,27.3775,27.4169,32064.0
2016-02-23 13:40:00,34.8,34.82,34.78,34.78,51485.0,27.409,27.4247,27.3932,27.3932,51485.0
2016-02-23 13:50:00,34.79,34.84,34.76,34.84,32653.0,27.4011,27.4405,27.3775,27.4405,32653.0
2016-02-23 14:00:00,34.84,34.87,34.83,34.84,360400.0,27.4405,27.4641,27.4326,27.4405,360400.0
2016-02-23 14:10:00,34.85,34.94,34.85,34.94,220801.0,27.4484,27.5193,27.4484,27.5193,220801.0
2016-02-23 14:20:00,34.93,34.95,34.91,34.93,182574.0,27.5114,27.5271,27.4956,27.5114,182574.0
2016-02-23 14:30:00,34.92,34.99,34.92,34.94,93198.0,27.5035,27.5586,27.5035,27.5193,93198.0
2016-02-23 14:40:00,34.94,34.95,34.9,34.92,181028.0,27.5193,27.5271,27.4878,27.5035,181028.0
2016-02-23 14:50:00,34.93,34.96,34.89,34.93,147884.0,27.5114,27.535,27.4799,27.5114,147884.0
2016-02-23 15:00:00,34.91,34.94,34.84,34.88,323331.0,27.4956,27.5193,27.4405,27.472,323331.0
2016-02-23 15:10:00,34.88,34.88,34.83,34.86,94068.0,27.472,27.472,27.4326,27.4562,94068.0
2016-02-23 15:20:00,34.87,34.92,34.86,34.87,129686.0,27.4641,27.5035,27.4562,27.4641,129686.0
2016-02-23 15:30:00,34.87,34.98,34.86,34.97,78277.0,27.4641,27.5508,27.4562,27.5429,78277.0
2016-02-23 15:40:00,34.98,34.99,34.91,34.94,199134.0,27.5508,27.5586,27.4956,27.5193,199134.0
2016-02-23 15:50:00,34.94,34.97,34.88,34.89,528946.0,27.5193,27.5429,27.472,27.4799,528946.0
2016-02-24 09:30:00,34.33,34.49,33.98,34.0,404171.0,27.0388,27.1648,26.7631,26.7789,404171.0
2016-02-24 09:40:00,34.0,34.18,33.94,34.05,444934.0,26.7789,26.9207,26.7316,26.8183,444934.0
2016-02-24 09:50:00,34.04,34.09,33.95,33.98,1530734.0,26.8104,26.8498,26.7395,26.7631,1530734.0
2016-02-24 10:00:00,33.97,34.03,33.86,33.9,1128798.0,26.7553,26.8025,26.6686,26.7001,1128798.0
2016-02-24 10:10:00,33.91,33.93,33.76,33.8,450779.0,26.708,26.7238,26.5899,26.6214,450779.0
2016-02-24 10:20:00,33.8,33.93,33.71,33.93,359997.0,26.6214,26.7238,26.5505,26.7238,359997.0
2016-02-24 10:30:00,33.93,34.09,33.85,34.05,740122.0,26.7238,26.8498,26.6608,26.8183,740122.0
2016-02-24 10:40:00,34.06,34.13,34.01,34.08,217080.0,26.8262,26.8813,26.7868,26.8419,217080.0
2016-02-24 10:50:00,34.09,34.11,33.95,33.97,292849.0,26.8498,26.8655,26.7395,26.7553,292849.0
2016-02-24 11:00:00,33.96,33.99,33.86,33.89,277608.0,26.7474,26.771,26.6686,26.6923,277608.0
2016-02-24 11:10:00,33.89,33.9,33.8,33.85,170441.0,26.6923,26.7001,26.6214,26.6608,170441.0
2016-02-24 11:20:00,33.85,33.94,33.83,33.93,151008.0,26.6608,26.7316,26.645,26.7238,151008.0
2016-02-24 11:30:00,33.92,34.03,33.91,34.02,148050.0,26.7159,26.8025,26.708,26.7946,148050.0
2016-02-24 11:40:00,34.02,34.18,34.01,34.15,248454.0,26.7946,26.9207,26.7868,26.897,248454.0
2016-02-24 11:50:00,34.16,34.22,34.09,34.12,108585.0,26.9049,26.9522,26.8498,26.8734,108585.0
2016-02-24 12:00:00,34.12,34.25,34.09,34.24,153186.0,26.8734,26.9758,26.8498,26.9679,153186.0
2016-02-24 12:10:00,34.23,34.27,34.15,34.16,82244.0,26.96,26.9916,26.897,26.9049,82244.0
2016-02-24 12:20:00,34.15,34.19,34.09,34.09,213944.0,26.897,26.9285,26.8498,26.8498,213944.0
2016-02-24 12:30:00,34.09,34.12,34.01,34.05,176678.0,26.8498,26.8734,26.7868,26.8183,176678.0
2016-02-24 12:40:00,34.06,34.11,34.03,34.1,82536.0,26.8262,26.8655,26.8025,26.8577,82536.0
2016-02-24 12:50:00,34.1,34.13,34.07,34.1,374384.0,26.8577,26.8813,26.834,26.8577,374384.0
2016-02-24 13:00:00,34.11,34.26,34.1,34.22,428592.0,26.8655,26.9837,26.8577,26.9522,428592.0
2016-02-24 13:10:00,34.22,34.22,34.16,34.19,60490.0,26.9522,26.9522,26.9049,26.9285,60490.0
2016-02-24 13:20:00,34.2,34.24,34.16,34.18,74222.0,26.9364,26.9679,26.9049,26.9207,74222.0
2016-02-24 13:30:00,34.18,34.21,34.16,34.2,113308.0,26.9207,26.9443,26.9049,26.9364,113308.0
2016-02-24 13:40:00,34.21,34.27,34.21,34.23,36769.0,26.9443,26.9916,26.9443,26.96,36769.0
2016-02-24 13:50:00,34.23,34.28,34.22,34.24,36004.0,26.96,26.9994,26.9522,26.9679,36004.0
2016-02-24 14:00:00,34.25,34.37,34.22,34.37,40942.0,26.9758,27.0703,26.9522,27.0703,40942.0
2016-02-24 14:10:00,34.37,34.45,34.36,34.42,53639.0,27.0703,27.1333,27.0624,27.1097,53639.0
2016-02-24 14:20:00,34.42,34.53,34.41,34.46,65339.0,27.1097,27.1963,27.1018,27.1412,65339.0
2016-02-24 14:30:00,34.46,34.49,34.45,34.47,26456.0,27.1412,27.1648,27.1333,27.1491,26456.0
2016-02-24 14:40:00,34.47,34.55,34.47,34.54,72869.0,27.1491,27.2121,27.1491,27.2042,72869.0
2016-02-24 14:50:00,34.54,34.55,34.43,34.44,125034.0,27.2042,27.2121,27.1176,27.1254,125034.0
2016-02-24 15:00:00,34.44,34.56,34.43,34.55,37660.0,27.1254,27.22,27.1176,27.2121,37660.0
2016-02-24 15:10:00,34.55,34.66,34.55,34.65,62552.0,27.2121,27.2987,27.2121,27.2908,62552.0
2016-02-24 15:20:00,34.66,34.7,34.63,34.68,113966.0,27.2987,27.3302,27.2751,27.3145,113966.0
2016-02-24 15:30:00,34.68,34.73,34.64,34.73,113337.0,27.3145,27.3539,27.283,27.3539,113337.0
2016-02-24 15:40:00,34.72,34.73,34.61,34.62,104781.0,27.346,27.3539,27.2593,27.2672,104781.0
2016-02-24 15:50:00,34.61,34.69,34.61,34.68,245535.0,27.2593,27.3224,27.2593,27.3145,245535.0
2016-02-25 09:30:00,34.74,35.07,34.64,34.88,159443.0,27.3617,27.6216,27.283,27.472,159443.0
2016-02-25 09:40:00,34.87,34.92,34.7,34.79,145867.0,27.4641,27.5035,27.3302,27.4011,145867.0
2016-02-25 09:50:00,34.79,34.91,34.77,34.8,339346.0,27.4011,27.4956,27.3854,27.409,339346.0
2016-02-25 10:00:00,34.79,34.79,34.62,34.67,120115.0,27.4011,27.4011,27.2672,27.3066,120115.0
2016-02-25 10:10:00,34.67,34.74,34.59,34.74,142358.0,27.3066,27.3617,27.2436,27.3617,142358.0
2016-02-25 10:20:00,34.73,34.84,34.69,34.83,59392.0,27.3539,27.4405,27.3224,27.4326,59392.0
2016-02-25 10:30:00,34.83,34.84,34.73,34.76,143422.0,27.4326,27.4405,27.3539,27.3775,143422.0
2016-02-25 10:40:00,34.76,34.86,34.76,34.8,176685.0,27.3775,27.4562,27.3775,27.409,176685.0
2016-02-25 10:50:00,34.8,34.81,34.7,34.7,89395.0,27.409,27.4169,27.3302,27.3302,89395.0
2016-02-25 11:00:00,34.69,34.71,34.64,34.68,77487.0,27.3224,27.3381,27.283,27.3145,77487.0
2016-02-25 11:10:00,34.67,34.68,34.6,34.6,44380.0,27.3066,27.3145,27.2515,27.2515,44380.0
2016-02-25 11:20:00,34.58,34.69,34.57,34.67,22499.0,27.2357,27.3224,27.2278,27.3066,22499.0
2016-02-25 11:30:00,34.67,34.74,34.64,34.7,46402.0,27.3066,27.3617,27.283,27.3302,46402.0
2016-02-25 11:40:00,34.7,34.74,34.66,34.72,64397.0,27.3302,27.3617,27.2987,27.346,64397.0
2016-02-25 11:50:00,34.74,34.85,34.74,34.81,58732.0,27.3617,27.4484,27.3617,27.4169,58732.0
2016-02-25 12:00:00,34.82,34.88,34.8,34.82,110797.0,27.4247,27.472,27.409,27.4247,110797.0
2016-02-25 12:10:00,34.83,34.86,34.79,34.79,56049.0,27.4326,27.4562,27.4011,27.4011,56049.0
2016-02-25 12:20:00,34.79,34.82,34.77,34.8,16878.0,27.4011,27.4247,27.3854,27.409,16878.0
2016-02-25 12:30:00,34.8,34.82,34.76,34.79,40382.0,27.409,27.4247,27.3775,27.4011,40382.0
2016-02-25 12:40:00,34.78,34.8,34.72,34.74,49015.0,27.3932,27.409,27.346,27.3617,49015.0
2016-02-25 12:50:00,34.74,34.84,34.74,34.79,27376.0,27.3617,27.4405,27.3617,27.4011,27376.0
2016-02-25 13:00:00,34.79,34.86,34.78,34.86,19598.0,27.4011,27.4562,27.3932,27.4562,19598.0
2016-02-25 13:10:00,34.87,34.91,34.85,34.89,19372.0,27.4641,27.4956,27.4484,27.4799,19372.0
2016-02-25 13:20:00,34.9,34.94,34.89,34.93,44773.0,27.4878,27.5193,27.4799,27.5114,44773.0
2016-02-25 13:30:00,34.93,34.94,34.9,34.92,37862.0,27.5114,27.5193,27.4878,27.5035,37862.0
2016-02-25 13:40:00,34.93,35.0,34.93,34.99,34420.0,27.5114,27.5665,27.5114,27.5586,34420.0
2016-02-25 13:50:00,35.0,35.1,35.0,35.08,38965.0,27.5665,27.6453,27.5665,27.6295,38965.0
2016-02-25 14:00:00,35.08,35.13,35.07,35.12,437408.0,27.6295,27.6689,27.6216,27.661,437408.0
2016-02-25 14:10:00,35.12,35.23,35.12,35.23,192987.0,27.661,27.7477,27.661,27.7477,192987.0
2016-02-25 14:20:00,35.22,35.26,35.15,35.16,28974.0,27.7398,27.7713,27.6847,27.6925,28974.0
2016-02-25 14:30:00,35.17,35.17,35.09,35.13,19489.0,27.7004,27.7004,27.6374,27.6689,19489.0
2016-02-25 14:40:00,35.13,35.16,35.11,35.11,259108.0,27.6689,27.6925,27.6531,27.6531,259108.0
2016-02-25 14:50:00,35.09,35.1,35.02,35.03,81894.0,27.6374,27.6453,27.5823,27.5901,81894.0
2016-02-25 15:00:00,35.03,35.1,35.01,35.1,334736.0,27.5901,27.6453,27.5744,27.6453,334736.0
2016-02-25 15:10:00,35.1,35.12,35.09,35.09,82551.0,27.6453,27.661,27.6374,27.6374,82551.0
2016-02-25 15:20:00,35.1,35.1,35.04,35.05,59798.0,27.6453,27.6453,27.598,27.6059,59798.0
2016-02-25 15:30:00,35.06,35.1,35.02,35.07,74804.0,27.6138,27.6453,27.5823,27.6216,74804.0
2016-02-25 15:40:00,35.06,35.16,35.06,35.13,180395.0,27.6138,27.6925,27.6138,27.6689,180395.0
2016-02-25 15:50:00,35.13,35.18,35.12,35.18,213310.0,27.6689,27.7083,27.661,27.7083,213310.0
2016-02-26 09:30:00,35.47,35.67,34.97,35.62,411947.0,27.9367,28.0942,27.5429,28.0548,411947.0
2016-02-26 09:40:00,35.63,35.64,35.38,35.39,139230.0,28.0627,28.0706,27.8658,27.8737,139230.0
2016-02-26 09:50:00,35.38,35.55,35.38,35.45,78739.0,27.8658,27.9997,27.8658,27.9209,78739.0
2016-02-26 10:00:00,35.45,35.5,35.37,35.38,171632.0,27.9209,27.9603,27.8579,27.8658,171632.0
2016-02-26 10:10:00,35.37,35.53,35.34,35.53,142222.0,27.8579,27.9839,27.8343,27.9839,142222.0
2016-02-26 10:20:00,35.52,35.57,35.47,35.53,52306.0,27.9761,28.0155,27.9367,27.9839,52306.0
2016-02-26 10:30:00,35.52,35.76,35.52,35.76,81896.0,27.9761,28.1651,27.9761,28.1651,81896.0
2016-02-26 10:40:00,35.77,35.81,35.68,35.81,68867.0,28.173,28.2045,28.1021,28.2045,68867.0
2016-02-26 10:50:00,35.8,36.0,35.79,36.0,576671.0,28.1966,28.3541,28.1887,28.3541,576671.0
2016-02-26 11:00:00,35.99,36.1,35.96,36.09,268949.0,28.3463,28.4329,28.3226,28.425,268949.0
2016-02-26 11:10:00,36.09,36.11,35.99,36.01,251443.0,28.425,28.4408,28.3463,28.362,251443.0
2016-02-26 11:20:00,36.01,36.02,35.93,35.94,187336.0,28.362,28.3699,28.299,28.3069,187336.0
2016-02-26 11:30:00,35.93,36.02,35.91,35.98,190917.0,28.299,28.3699,28.2832,28.3384,190917.0
2016-02-26 11:40:00,35.97,36.13,35.94,36.11,187225.0,28.3305,28.4565,28.3069,28.4408,187225.0
2016-02-26 11:50:00,36.11,36.24,36.05,36.22,317090.0,28.4408,28.5432,28.3935,28.5274,317090.0
2016-02-26 12:00:00,36.22,36.22,36.06,36.15,94643.0,28.5274,28.5274,28.4014,28.4723,94643.0
2016-02-26 12:10:00,36.15,36.21,36.11,36.16,154564.0,28.4723,28.5195,28.4408,28.4801,154564.0
2016-02-26 12:20:00,36.16,36.21,36.13,36.18,145366.0,28.4801,28.5195,28.4565,28.4959,145366.0
2016-02-26 12:30:00,36.18,36.23,36.13,36.14,74603.0,28.4959,28.5353,28.4565,28.4644,74603.0
2016-02-26 12:40:00,36.14,36.18,36.09,36.14,102504.0,28.4644,28.4959,28.425,28.4644,102504.0
2016-02-26 12:50:00,36.13,36.23,36.11,36.18,128344.0,28.4565,28.5353,28.4408,28.4959,128344.0
2016-02-26 13:00:00,36.17,36.2,36.14,36.18,67108.0,28.488,28.5116,28.4644,28.4959,67108.0
2016-02-26 13:10:00,36.17,36.17,36.06,36.07,97832.0,28.488,28.488,28.4014,28.4093,97832.0
2016-02-26 13:20:00,36.06,36.08,35.99,36.02,124181.0,28.4014,28.4171,28.3463,28.3699,124181.0
2016-02-26 13:30:00,36.02,36.1,36.0,36.03,74492.0,28.3699,28.4329,28.3541,28.3778,74492.0
2016-02-26 13:40:00,36.03,36.08,35.97,35.99,256636.0,28.3778,28.4171,28.3305,28.3463,256636.0
2016-02-26 13:50:00,35.98,36.04,35.97,36.04,525380.0,28.3384,28.3856,28.3305,28.3856,525380.0
2016-02-26 14:00:00,36.04,36.07,36.03,36.03,52117.0,28.3856,28.4093,28.3778,28.3778,52117.0
2016-02-26 14:10:00,36.02,36.02,35.94,35.95,445106.0,28.3699,28.3699,28.3069,28.3147,445106.0
2016-02-26 14:20:00,35.95,35.96,35.9,35.91,120931.0,28.3147,28.3226,28.2754,28.2832,120931.0
2016-02-26 14:30:00,35.9,35.92,35.78,35.79,378675.0,28.2754,28.2911,28.1809,28.1887,378675.0
2016-02-26 14:40:00,35.78,35.89,35.77,35.88,149856.0,28.1809,28.2675,28.173,28.2596,149856.0
2016-02-26 14:50:00,35.87,35.88,35.79,35.8,96130.0,28.2517,28.2596,28.1887,28.1966,96130.0
2016-02-26 15:00:00,35.8,35.91,35.8,35.9,201452.0,28.1966,28.2832,28.1966,28.2754,201452.0
2016-02-26 15:10:00,35.9,36.02,35.89,36.0,380110.0,28.2754,28.3699,28.2675,28.3541,380110.0
2016-02-26 15:20:00,36.0,36.01,35.89,35.9,156105.0,28.3541,28.362,28.2675,28.2754,156105.0
2016-02-26 15:30:00,35.89,35.98,35.89,35.97,401041.0,28.2675,28.3384,28.2675,28.3305,401041.0
2016-02-26 15:40:00,35.96,36.01,35.96,36.01,500403.0,28.3226,28.362,28.3226,28.362,500403.0
2016-02-26 15:50:00,36.0,36.02,35.9,35.91,382415.0,28.3541,28.3699,28.2754,28.2832,382415.0
2016-02-29 09:30:00,35.83,35.89,35.52,35.62,420297.0,28.2202,28.2675,27.9761,28.0548,420297.0
2016-02-29 09:40:00,35.62,35.68,35.41,35.52,285153.0,28.0548,28.1021,27.8894,27.9761,285153.0
2016-02-29 09:50:00,35.51,35.66,35.51,35.6,100470.0,27.9682,28.0863,27.9682,28.0391,100470.0
2016-02-29 10:00:00,35.59,35.61,35.49,35.52,103987.0,28.0312,28.047,27.9524,27.9761,103987.0
2016-02-29 10:10:00,35.53,35.55,35.42,35.43,77032.0,27.9839,27.9997,27.8973,27.9052,77032.0
2016-02-29 10:20:00,35.43,35.5,35.28,35.3,93730.0,27.9052,27.9603,27.787,27.8028,93730.0
2016-02-29 10:30:00,35.3,35.33,35.17,35.21,90834.0,27.8028,27.8264,27.7004,27.7319,90834.0
2016-02-29 10:40:00,35.2,35.24,35.17,35.18,45108.0,27.724,27.7555,27.7004,27.7083,45108.0
2016-02-29 10:50:00,35.19,35.29,35.14,35.29,109088.0,27.7162,27.7949,27.6768,27.7949,109088.0
2016-02-29 11:00:00,35.29,35.35,35.24,35.34,71782.0,27.7949,27.8422,27.7555,27.8343,71782.0
2016-02-29 11:10:00,35.35,35.45,35.35,35.44,145055.0,27.8422,27.9209,27.8422,27.9131,145055.0
2016-02-29 11:20:00,35.44,35.54,35.42,35.46,93770.0,27.9131,27.9918,27.8973,27.9288,93770.0
2016-02-29 11:30:00,35.46,35.64,35.46,35.64,78910.0,27.9288,28.0706,27.9288,28.0706,78910.0
2016-02-29 11:40:00,35.64,35.65,35.51,35.52,50128.0,28.0706,28.0785,27.9682,27.9761,50128.0
2016-02-29 11:50:00,35.52,35.62,35.5,35.61,41510.0,27.9761,28.0548,27.9603,28.047,41510.0
2016-02-29 12:00:00,35.61,35.63,35.59,35.6,65828.0,28.047,28.0627,28.0312,28.0391,65828.0
2016-02-29 12:10:00,35.6,35.69,35.6,35.67,39439.0,28.0391,28.11,28.0391,28.0942,39439.0
2016-02-29 12:20:00,35.68,35.69,35.6,35.66,37150.0,28.1021,28.11,28.0391,28.0863,37150.0
2016-02-29 12:30:00,35.66,35.72,35.65,35.66,37929.0,28.0863,28.1336,28.0785,28.0863,37929.0
2016-02-29 12:40:00,35.67,35.7,35.64,35.66,46462.0,28.0942,28.1178,28.0706,28.0863,46462.0
2016-02-29 12:50:00,35.66,35.75,35.65,35.75,25292.0,28.0863,28.1572,28.0785,28.1572,25292.0
2016-02-29 13:00:00,35.75,35.77,35.71,35.71,29052.0,28.1572,28.173,28.1257,28.1257,29052.0
2016-02-29 13:10:00,35.71,35.74,35.69,35.72,48325.0,28.1257,28.1493,28.11,28.1336,48325.0
2016-02-29 13:20:00,35.72,35.72,35.64,35.64,59374.0,28.1336,28.1336,28.0706,28.0706,59374.0
2016-02-29 13:30:00,35.64,35.67,35.62,35.64,52615.0,28.0706,28.0942,28.0548,28.0706,52615.0
2016-02-29 13:40:00,35.63,35.64,35.58,35.63,31896.0,28.0627,28.0706,28.0233,28.0627,31896.0
2016-02-29 13:50:00,35.63,35.67,35.63,35.66,34717.0,28.0627,28.0942,28.0627,28.0863,34717.0
2016-02-29 14:00:00,35.66,35.68,35.62,35.63,42898.0,28.0863,28.1021,28.0548,28.0627,42898.0
2016-02-29 14:10:00,35.63,35.63,35.55,35.55,49002.0,28.0627,28.0627,27.9997,27.9997,49002.0
2016-02-29 14:20:00,35.55,35.55,35.47,35.53,54310.0,27.9997,27.9997,27.9367,27.9839,54310.0
2016-02-29 14:30:00,35.53,35.54,35.5,35.51,37338.0,27.9839,27.9918,27.9603,27.9682,37338.0
2016-02-29 14:40:00,35.51,35.51,35.36,35.37,713014.0,27.9682,27.9682,27.8501,27.8579,713014.0
2016-02-29 14:50:00,35.37,35.4,35.29,35.29,89475.0,27.8579,27.8816,27.7949,27.7949,89475.0
2016-02-29 15:00:00,35.29,35.3,35.16,35.17,173082.0,27.7949,27.8028,27.6925,27.7004,173082.0
2016-02-29 15:10:00,35.17,35.2,35.11,35.12,191860.0,27.7004,27.724,27.6531,27.661,191860.0
2016-02-29 15:20:00,35.12,35.18,35.11,35.15,230030.0,27.661,27.7083,27.6531,27.6847,230030.0
2016-02-29 15:30:00,35.15,35.19,35.1,35.14,242133.0,27.6847,27.7162,27.6453,27.6768,242133.0
2016-02-29 15:40:00,35.13,35.15,35.09,35.14,415209.0,27.6689,27.6847,27.6374,27.6768,415209.0
2016-02-29 15:50:00,35.13,35.15,35.05,35.05,555918.0,27.6689,27.6847,27.6059,27.6059,555918.0
2016-03-01 09:30:00,35.27,35.5,35.27,35.36,157630.0,27.7792,27.9603,27.7792,27.8501,157630.0
2016-03-01 09:40:00,35.36,35.39,35.28,35.38,98714.0,27.8501,27.8737,27.787,27.8658,98714.0
2016-03-01 09:50:00,35.37,35.42,35.28,35.34,90730.0,27.8579,27.8973,27.787,27.8343,90730.0
2016-03-01 10:00:00,35.35,35.58,35.35,35.52,290296.0,27.8422,28.0233,27.8422,27.9761,290296.0
2016-03-01 10:10:00,35.52,35.57,35.45,35.49,148967.0,27.9761,28.0155,27.9209,27.9524,148967.0
2016-03-01 10:20:00,35.48,35.79,35.48,35.79,233328.0,27.9446,28.1887,27.9446,28.1887,233328.0
2016-03-01 10:30:00,35.79,35.96,35.77,35.89,317741.0,28.1887,28.3226,28.173,28.2675,317741.0
2016-03-01 10:40:00,35.89,35.94,35.81,35.84,96309.0,28.2675,28.3069,28.2045,28.2281,96309.0
2016-03-01 10:50:00,35.84,35.9,35.81,35.87,91403.0,28.2281,28.2754,28.2045,28.2517,91403.0
2016-03-01 11:00:00,35.88,36.05,35.88,36.05,135529.0,28.2596,28.3935,28.2596,28.3935,135529.0
2016-03-01 11:10:00,36.05,36.15,36.04,36.12,114029.0,28.3935,28.4723,28.3856,28.4486,114029.0
2016-03-01 11:20:00,36.12,36.31,36.12,36.29,92269.0,28.4486,28.5983,28.4486,28.5825,92269.0
2016-03-01 11:30:00,36.3,36.32,36.23,36.32,137264.0,28.5904,28.6062,28.5353,28.6062,137264.0
2016-03-01 11:40:00,36.32,36.43,36.26,36.42,251579.0,28.6062,28.6928,28.5589,28.6849,251579.0
2016-03-01 11:50:00,36.42,36.51,36.41,36.48,316527.0,28.6849,28.7558,28.677,28.7322,316527.0
2016-03-01 12:00:00,36.47,36.56,36.45,36.52,214618.0,28.7243,28.7952,28.7086,28.7637,214618.0
2016-03-01 12:10:00,36.52,36.56,36.45,36.49,134496.0,28.7637,28.7952,28.7086,28.7401,134496.0
2016-03-01 12:20:00,36.49,36.51,36.38,36.4,73881.0,28.7401,28.7558,28.6534,28.6692,73881.0
2016-03-01 12:30:00,36.41,36.47,36.34,36.34,74258.0,28.677,28.7243,28.6219,28.6219,74258.0
2016-03-01 12:40:00,36.34,36.47,36.32,36.43,66026.0,28.6219,28.7243,28.6062,28.6928,66026.0
2016-03-01 12:50:00,36.42,36.51,36.41,36.51,73076.0,28.6849,28.7558,28.677,28.7558,73076.0
2016-03-01 13:00:00,36.5,36.55,36.45,36.49,154062.0,28.7479,28.7873,28.7086,28.7401,154062.0
2016-03-01 13:10:00,36.49,36.53,36.44,36.53,87653.0,28.7401,28.7716,28.7007,28.7716,87653.0
2016-03-01 13:20:00,36.53,36.58,36.49,36.5,99142.0,28.7716,28.8109,28.7401,28.7479,99142.0
2016-03-01 13:30:00,36.49,36.52,36.47,36.48,57529.0,28.7401,28.7637,28.7243,28.7322,57529.0
2016-03-01 13:40:00,36.49,36.52,36.42,36.44,100406.0,28.7401,28.7637,28.6849,28.7007,100406.0
2016-03-01 13:50:00,36.44,36.44,36.32,36.36,158251.0,28.7007,28.7007,28.6062,28.6377,158251.0
2016-03-01 14:00:00,36.36,36.36,36.32,36.33,64894.0,28.6377,28.6377,28.6062,28.614,64894.0
2016-03-01 14:10:00,36.34,36.36,36.25,36.25,73455.0,28.6219,28.6377,28.551,28.551,73455.0
2016-03-01 14:20:00,36.25,36.26,36.18,36.22,98939.0,28.551,28.5589,28.4959,28.5274,98939.0
2016-03-01 14:30:00,36.22,36.34,36.22,36.27,188534.0,28.5274,28.6219,28.5274,28.5668,188534.0
2016-03-01 14:40:00,36.28,36.38,36.28,36.36,141210.0,28.5747,28.6534,28.5747,28.6377,141210.0
2016-03-01 14:50:00,36.37,36.46,36.33,36.44,205858.0,28.6455,28.7164,28.614,28.7007,205858.0
2016-03-01 15:00:00,36.43,36.52,36.41,36.48,329036.0,28.6928,28.7637,28.677,28.7322,329036.0
2016-03-01 15:10:00,36.48,36.5,36.41,36.47,226862.0,28.7322,28.7479,28.677,28.7243,226862.0
2016-03-01 15:20:00,36.46,36.48,36.41,36.42,203765.0,28.7164,28.7322,28.677,28.6849,203765.0
2016-03-01 15:30:00,36.42,36.54,36.39,36.48,389537.0,28.6849,28.7794,28.6613,28.7322,389537.0
2016-03-01 15:40:00,36.47,36.52,36.46,36.48,324464.0,28.7243,28.7637,28.7164,28.7322,324464.0
2016-03-01 15:50:00,36.48,36.55,36.48,36.53,348638.0,28.7322,28.7873,28.7322,28.7716,348638.0
2016-03-02 09:30:00,36.35,36.86,36.35,36.78,488244.0,28.6298,29.0315,28.6298,28.9685,488244.0
2016-03-02 09:40:00,36.78,36.91,36.74,36.74,341356.0,28.9685,29.0709,28.937,28.937,341356.0
2016-03-02 09:50:00,36.74,36.74,36.52,36.64,151487.0,28.937,28.937,28.7637,28.8582,151487.0
2016-03-02 10:00:00,36.64,36.7,36.54,36.67,114940.0,28.8582,28.9055,28.7794,28.8818,114940.0
2016-03-02 10:10:00,36.68,36.8,36.64,36.67,92774.0,28.8897,28.9842,28.8582,28.8818,92774.0
2016-03-02 10:20:00,36.66,36.72,36.6,36.69,110134.0,28.874,28.9212,28.8267,28.8976,110134.0
2016-03-02 10:30:00,36.68,36.68,36.5,36.57,329074.0,28.8897,28.8897,28.7479,28.8031,329074.0
2016-03-02 10:40:00,36.58,36.78,36.53,36.78,194821.0,28.8109,28.9685,28.7716,28.9685,194821.0
2016-03-02 10:50:00,36.77,36.96,36.74,36.94,133623.0,28.9606,29.1102,28.937,29.0945,133623.0
2016-03-02 11:00:00,36.94,36.99,36.85,36.94,81438.0,29.0945,29.1339,29.0236,29.0945,81438.0
2016-03-02 11:10:00,36.93,37.05,36.93,36.99,72856.0,29.0866,29.1811,29.0866,29.1339,72856.0
2016-03-02 11:20:00,36.98,37.06,36.91,37.06,189567.0,29.126,29.189,29.0709,29.189,189567.0
2016-03-02 11:30:00,37.06,37.11,36.9,36.97,155186.0,29.189,29.2284,29.063,29.1181,155186.0
2016-03-02 11:40:00,36.96,37.01,36.88,36.93,74996.0,29.1102,29.1496,29.0472,29.0866,74996.0
2016-03-02 11:50:00,36.92,36.98,36.88,36.88,114256.0,29.0787,29.126,29.0472,29.0472,114256.0
2016-03-02 12:00:00,36.87,36.9,36.79,36.81,95700.0,29.0394,29.063,28.9763,28.9921,95700.0
2016-03-02 12:10:00,36.81,36.87,36.8,36.86,111060.0,28.9921,29.0394,28.9842,29.0315,111060.0
2016-03-02 12:20:00,36.86,36.9,36.84,36.88,78510.0,29.0315,29.063,29.0157,29.0472,78510.0
2016-03-02 12:30:00,36.88,36.97,36.88,36.95,96476.0,29.0472,29.1181,29.0472,29.1024,96476.0
2016-03-02 12:40:00,36.96,36.99,36.94,36.98,146106.0,29.1102,29.1339,29.0945,29.126,146106.0
2016-03-02 12:50:00,36.98,36.98,36.92,36.94,72470.0,29.126,29.126,29.0787,29.0945,72470.0
2016-03-02 13:00:00,36.95,36.97,36.92,36.93,74935.0,29.1024,29.1181,29.0787,29.0866,74935.0
2016-03-02 13:10:00,36.94,37.0,36.91,36.98,72369.0,29.0945,29.1417,29.0709,29.126,72369.0
2016-03-02 13:20:00,36.98,37.06,36.94,37.0,73484.0,29.126,29.189,29.0945,29.1417,73484.0
2016-03-02 13:30:00,37.0,37.02,36.98,36.99,81777.0,29.1417,29.1575,29.126,29.1339,81777.0
2016-03-02 13:40:00,37.0,37.02,36.97,37.02,87672.0,29.1417,29.1575,29.1181,29.1575,87672.0
2016-03-02 13:50:00,37.01,37.03,36.88,36.88,67946.0,29.1496,29.1654,29.0472,29.0472,67946.0
2016-03-02 14:00:00,36.89,36.97,36.85,36.91,77649.0,29.0551,29.1181,29.0236,29.0709,77649.0
2016-03-02 14:10:00,36.9,36.92,36.86,36.9,44790.0,29.063,29.0787,29.0315,29.063,44790.0
2016-03-02 14:20:00,36.9,37.01,36.89,36.99,56898.0,29.063,29.1496,29.0551,29.1339,56898.0
2016-03-02 14:30:00,36.99,37.08,36.98,37.07,103787.0,29.1339,29.2048,29.126,29.1969,103787.0
2016-03-02 14:40:00,37.07,37.11,37.03,37.05,62970.0,29.1969,29.2284,29.1654,29.1811,62970.0
2016-03-02 14:50:00,37.06,37.07,36.97,37.01,110101.0,29.189,29.1969,29.1181,29.1496,110101.0
2016-03-02 15:00:00,37.0,37.06,36.98,37.02,74200.0,29.1417,29.189,29.126,29.1575,74200.0
2016-03-02 15:10:00,37.03,37.14,37.03,37.1,76485.0,29.1654,29.252,29.1654,29.2205,76485.0
2016-03-02 15:20:00,37.1,37.17,37.05,37.16,197619.0,29.2205,29.2756,29.1811,29.2678,197619.0
2016-03-02 15:30:00,37.16,37.22,37.11,37.18,232286.0,29.2678,29.315,29.2284,29.2835,232286.0
2016-03-02 15:40:00,37.17,37.22,37.15,37.18,261959.0,29.2756,29.315,29.2599,29.2835,261959.0
2016-03-02 15:50:00,37.19,37.25,37.16,37.23,358800.0,29.2914,29.3386,29.2678,29.3229,358800.0
2016-03-03 09:30:00,37.18,37.36,37.13,37.29,126196.0,29.2835,29.4253,29.2441,29.3701,126196.0
2016-03-03 09:40:00,37.29,37.35,37.19,37.29,116802.0,29.3701,29.4174,29.2914,29.3701,116802.0
2016-03-03 09:50:00,37.29,37.32,37.21,37.21,119471.0,29.3701,29.3938,29.3071,29.3071,119471.0
2016-03-03 10:00:00,37.21,37.43,37.15,37.4,184498.0,29.3071,29.4804,29.2599,29.4568,184498.0
2016-03-03 10:10:00,37.4,37.46,37.31,37.44,249980.0,29.4568,29.504,29.3859,29.4883,249980.0
2016-03-03 10:20:00,37.44,37.66,37.41,37.65,263446.0,29.4883,29.6616,29.4647,29.6537,263446.0
2016-03-03 10:30:00,37.64,37.74,37.64,37.71,615368.0,29.6458,29.7246,29.6458,29.7009,615368.0
2016-03-03 10:40:00,37.72,37.73,37.6,37.61,702881.0,29.7088,29.7167,29.6143,29.6222,702881.0
2016-03-03 10:50:00,37.6,37.69,37.6,37.66,637438.0,29.6143,29.6852,29.6143,29.6616,637438.0
2016-03-03 11:00:00,37.65,37.7,37.6,37.68,277096.0,29.6537,29.6931,29.6143,29.6773,277096.0
2016-03-03 11:10:00,37.68,37.69,37.61,37.62,381134.0,29.6773,29.6852,29.6222,29.6301,381134.0
2016-03-03 11:20:00,37.61,37.61,37.45,37.47,180440.0,29.6222,29.6222,29.4962,29.5119,180440.0
2016-03-03 11:30:00,37.46,37.62,37.42,37.62,125273.0,29.504,29.6301,29.4725,29.6301,125273.0
2016-03-03 11:40:00,37.61,37.64,37.56,37.62,154596.0,29.6222,29.6458,29.5828,29.6301,154596.0
2016-03-03 11:50:00,37.62,37.78,37.62,37.78,126483.0,29.6301,29.7561,29.6301,29.7561,126483.0
2016-03-03 12:00:00,37.79,37.79,37.61,37.7,204546.0,29.764,29.764,29.6222,29.6931,204546.0
2016-03-03 12:10:00,37.7,37.73,37.59,37.59,96629.0,29.6931,29.7167,29.6064,29.6064,96629.0
2016-03-03 12:20:00,37.58,37.67,37.56,37.62,79365.0,29.5986,29.6694,29.5828,29.6301,79365.0
2016-03-03 12:30:00,37.62,37.68,37.62,37.66,80615.0,29.6301,29.6773,29.6301,29.6616,80615.0
2016-03-03 12:40:00,37.66,37.67,37.6,37.61,37272.0,29.6616,29.6694,29.6143,29.6222,37272.0
2016-03-03 12:50:00,37.6,37.63,37.55,37.62,58776.0,29.6143,29.6379,29.5749,29.6301,58776.0
2016-03-03 13:00:00,37.62,37.7,37.62,37.7,29615.0,29.6301,29.6931,29.6301,29.6931,29615.0
2016-03-03 13:10:00,37.69,37.73,37.65,37.69,33724.0,29.6852,29.7167,29.6537,29.6852,33724.0
2016-03-03 13:20:00,37.69,37.71,37.6,37.62,52806.0,29.6852,29.7009,29.6143,29.6301,52806.0
2016-03-03 13:30:00,37.62,37.73,37.62,37.72,91189.0,29.6301,29.7167,29.6301,29.7088,91189.0
2016-03-03 13:40:00,37.72,37.78,37.66,37.78,60540.0,29.7088,29.7561,29.6616,29.7561,60540.0
2016-03-03 13:50:00,37.78,37.81,37.71,37.74,85598.0,29.7561,29.7797,29.7009,29.7246,85598.0
2016-03-03 14:00:00,37.75,37.78,37.72,37.73,162990.0,29.7325,29.7561,29.7088,29.7167,162990.0
2016-03-03 14:10:00,37.73,37.77,37.71,37.76,113860.0,29.7167,29.7482,29.7009,29.7403,113860.0
2016-03-03 14:20:00,37.77,37.82,37.7,37.72,120413.0,29.7482,29.7876,29.6931,29.7088,120413.0
2016-03-03 14:30:00,37.71,37.75,37.68,37.74,144670.0,29.7009,29.7325,29.6773,29.7246,144670.0
2016-03-03 14:40:00,37.75,37.76,37.71,37.75,123096.0,29.7325,29.7403,29.7009,29.7325,123096.0
2016-03-03 14:50:00,37.76,37.76,37.71,37.73,105163.0,29.7403,29.7403,29.7009,29.7167,105163.0
2016-03-03 15:00:00,37.75,37.84,37.74,37.79,124796.0,29.7325,29.8033,29.7246,29.764,124796.0
2016-03-03 15:10:00,37.78,37.79,37.75,37.75,87334.0,29.7561,29.764,29.7325,29.7325,87334.0
2016-03-03 15:20:00,37.75,37.8,37.74,37.79,79719.0,29.7325,29.7718,29.7246,29.764,79719.0
2016-03-03 15:30:00,37.79,37.88,37.77,37.85,133957.0,29.764,29.8348,29.7482,29.8112,133957.0
2016-03-03 15:40:00,37.85,37.89,37.83,37.89,157879.0,29.8112,29.8427,29.7955,29.8427,157879.0
2016-03-03 15:50:00,37.88,37.96,37.87,37.94,319451.0,29.8348,29.8979,29.827,29.8821,319451.0
2016-03-04 09:30:00,38.25,38.52,38.16,38.43,345770.0,30.1263,30.3389,30.0554,30.268,345770.0
2016-03-04 09:40:00,38.41,38.41,38.16,38.26,390998.0,30.2523,30.2523,30.0554,30.1341,390998.0
2016-03-04 09:50:00,38.25,38.31,38.0,38.12,199191.0,30.1263,30.1735,29.9294,30.0239,199191.0
2016-03-04 10:00:00,38.14,38.19,38.04,38.16,249922.0,30.0396,30.079,29.9609,30.0554,249922.0
2016-03-04 10:10:00,38.17,38.42,38.14,38.37,207297.0,30.0633,30.2602,30.0396,30.2208,207297.0
2016-03-04 10:20:00,38.36,38.4,38.3,38.34,137284.0,30.2129,30.2444,30.1656,30.1971,137284.0
2016-03-04 10:30:00,38.33,38.43,38.32,38.35,214631.0,30.1893,30.268,30.1814,30.205,214631.0
2016-03-04 10:40:00,38.36,38.46,38.35,38.43,166478.0,30.2129,30.2917,30.205,30.268,166478.0
2016-03-04 10:50:00,38.43,38.48,38.31,38.37,119442.0,30.268,30.3074,30.1735,30.2208,119442.0
2016-03-04 11:00:00,38.38,38.51,38.36,38.47,229009.0,30.2286,30.331,30.2129,30.2995,229009.0
2016-03-04 11:10:00,38.47,38.64,38.47,38.59,117747.0,30.2995,30.4334,30.2995,30.394,117747.0
2016-03-04 11:20:00,38.58,38.6,38.46,38.46,136424.0,30.3862,30.4019,30.2917,30.2917,136424.0
2016-03-04 11:30:00,38.46,38.49,38.36,38.39,181644.0,30.2917,30.3153,30.2129,30.2365,181644.0
2016-03-04 11:40:00,38.38,38.41,38.33,38.34,84627.0,30.2286,30.2523,30.1893,30.1971,84627.0
2016-03-04 11:50:00,38.36,38.42,38.34,38.42,61913.0,30.2129,30.2602,30.1971,30.2602,61913.0
2016-03-04 12:00:00,38.42,38.43,38.37,38.38,101768.0,30.2602,30.268,30.2208,30.2286,101768.0
2016-03-04 12:10:00,38.38,38.39,38.3,38.31,119440.0,30.2286,30.2365,30.1656,30.1735,119440.0
2016-03-04 12:20:00,38.31,38.32,38.23,38.26,394846.0,30.1735,30.1814,30.1105,30.1341,394846.0
2016-03-04 12:30:00,38.26,38.31,38.22,38.26,65033.0,30.1341,30.1735,30.1026,30.1341,65033.0
2016-03-04 12:40:00,38.26,38.28,38.21,38.28,56909.0,30.1341,30.1499,30.0948,30.1499,56909.0
2016-03-04 12:50:00,38.27,38.37,38.26,38.35,46579.0,30.142,30.2208,30.1341,30.205,46579.0
2016-03-04 13:00:00,38.35,38.37,38.27,38.28,64409.0,30.205,30.2208,30.142,30.1499,64409.0
2016-03-04 13:10:00,38.27,38.32,38.26,38.3,41655.0,30.142,30.1814,30.1341,30.1656,41655.0
2016-03-04 13:20:00,38.31,38.41,38.3,38.41,84874.0,30.1735,30.2523,30.1656,30.2523,84874.0
2016-03-04 13:30:00,38.4,38.41,38.32,38.39,190411.0,30.2444,30.2523,30.1814,30.2365,190411.0
2016-03-04 13:40:00,38.38,38.44,38.37,38.39,85896.0,30.2286,30.2759,30.2208,30.2365,85896.0
2016-03-04 13:50:00,38.39,38.46,38.38,38.4,285291.0,30.2365,30.2917,30.2286,30.2444,285291.0
2016-03-04 14:00:00,38.4,38.4,38.31,38.32,144870.0,30.2444,30.2444,30.1735,30.1814,144870.0
2016-03-04 14:10:00,38.3,38.38,38.28,38.3,514480.0,30.1656,30.2286,30.1499,30.1656,514480.0
2016-03-04 14:20:00,38.3,38.38,38.28,38.34,477367.0,30.1656,30.2286,30.1499,30.1971,477367.0
2016-03-04 14:30:00,38.34,38.4,38.31,38.36,135213.0,30.1971,30.2444,30.1735,30.2129,135213.0
2016-03-04 14:40:00,38.36,38.36,38.21,38.25,92878.0,30.2129,30.2129,30.0948,30.1263,92878.0
2016-03-04 14:50:00,38.26,38.26,38.15,38.23,98177.0,30.1341,30.1341,30.0475,30.1105,98177.0
2016-03-04 15:00:00,38.23,38.32,38.18,38.31,117011.0,30.1105,30.1814,30.0711,30.1735,117011.0
2016-03-04 15:10:00,38.3,38.34,38.26,38.34,112168.0,30.1656,30.1971,30.1341,30.1971,112168.0
2016-03-04 15:20:00,38.35,38.42,38.28,38.41,69095.0,30.205,30.2602,30.1499,30.2523,69095.0
2016-03-04 15:30:00,38.42,38.46,38.37,38.4,179488.0,30.2602,30.2917,30.2208,30.2444,179488.0
2016-03-04 15:40:00,38.4,38.45,38.39,38.4,135010.0,30.2444,30.2838,30.2365,30.2444,135010.0
2016-03-04 15:50:00,38.4,38.41,38.35,38.38,701013.0,30.2444,30.2523,30.205,30.2286,701013.0
2016-03-07 09:30:00,38.0,38.13,37.94,38.07,220625.0,29.9294,30.0317,29.8821,29.9845,220625.0
2016-03-07 09:40:00,38.07,38.23,38.07,38.2,140528.0,29.9845,30.1105,29.9845,30.0869,140528.0
2016-03-07 09:50:00,38.2,38.22,38.05,38.09,130557.0,30.0869,30.1026,29.9687,30.0002,130557.0
2016-03-07 10:00:00,38.08,38.26,38.03,38.22,151408.0,29.9924,30.1341,29.953,30.1026,151408.0
2016-03-07 10:10:00,38.23,38.37,38.19,38.37,125130.0,30.1105,30.2208,30.079,30.2208,125130.0
2016-03-07 10:20:00,38.36,38.42,38.28,38.36,85001.0,30.2129,30.2602,30.1499,30.2129,85001.0
2016-03-07 10:30:00,38.36,38.46,38.33,38.41,141837.0,30.2129,30.2917,30.1893,30.2523,141837.0
2016-03-07 10:40:00,38.42,38.45,38.27,38.27,65227.0,30.2602,30.2838,30.142,30.142,65227.0
2016-03-07 10:50:00,38.26,38.26,38.14,38.17,76743.0,30.1341,30.1341,30.0396,30.0633,76743.0
2016-03-07 11:00:00,38.15,38.23,38.12,38.16,50225.0,30.0475,30.1105,30.0239,30.0554,50225.0
2016-03-07 11:10:00,38.17,38.19,38.1,38.12,62961.0,30.0633,30.079,30.0081,30.0239,62961.0
2016-03-07 11:20:00,38.12,38.26,38.11,38.24,50035.0,30.0239,30.1341,30.016,30.1184,50035.0
2016-03-07 11:30:00,38.25,38.47,38.24,38.44,195983.0,30.1263,30.2995,30.1184,30.2759,195983.0
2016-03-07 11:40:00,38.43,38.47,38.39,38.41,71024.0,30.268,30.2995,30.2365,30.2523,71024.0
2016-03-07 11:50:00,38.41,38.46,38.35,38.38,41468.0,30.2523,30.2917,30.205,30.2286,41468.0
2016-03-07 12:00:00,38.37,38.38,38.31,38.37,36554.0,30.2208,30.2286,30.1735,30.2208,36554.0
2016-03-07 12:10:00,38.38,38.4,38.33,38.37,37933.0,30.2286,30.2444,30.1893,30.2208,37933.0
2016-03-07 12:20:00,38.37,38.4,38.35,38.37,26619.0,30.2208,30.2444,30.205,30.2208,26619.0
2016-03-07 12:30:00,38.36,38.41,38.33,38.34,38560.0,30.2129,30.2523,30.1893,30.1971,38560.0
2016-03-07 12:40:00,38.35,38.39,38.29,38.31,63648.0,30.205,30.2365,30.1578,30.1735,63648.0
2016-03-07 12:50:00,38.31,38.33,38.28,38.32,28893.0,30.1735,30.1893,30.1499,30.1814,28893.0
2016-03-07 13:00:00,38.33,38.39,38.31,38.39,26905.0,30.1893,30.2365,30.1735,30.2365,26905.0
2016-03-07 13:10:00,38.39,38.42,38.35,38.37,36266.0,30.2365,30.2602,30.205,30.2208,36266.0
2016-03-07 13:20:00,38.37,38.4,38.32,38.37,64180.0,30.2208,30.2444,30.1814,30.2208,64180.0
2016-03-07 13:30:00,38.37,38.37,38.3,38.32,39424.0,30.2208,30.2208,30.1656,30.1814,39424.0
2016-03-07 13:40:00,38.34,38.34,38.32,38.34,20781.0,30.1971,30.1971,30.1814,30.1971,20781.0
2016-03-07 13:50:00,38.34,38.37,38.32,38.36,58144.0,30.1971,30.2208,30.1814,30.2129,58144.0
2016-03-07 14:00:00,38.36,38.41,38.33,38.39,90007.0,30.2129,30.2523,30.1893,30.2365,90007.0
2016-03-07 14:10:00,38.39,38.42,38.32,38.33,69129.0,30.2365,30.2602,30.1814,30.1893,69129.0
2016-03-07 14:20:00,38.33,38.36,38.26,38.27,60925.0,30.1893,30.2129,30.1341,30.142,60925.0
2016-03-07 14:30:00,38.26,38.26,38.15,38.19,72123.0,30.1341,30.1341,30.0475,30.079,72123.0
2016-03-07 14:40:00,38.19,38.19,38.11,38.12,161834.0,30.079,30.079,30.016,30.0239,161834.0
2016-03-07 14:50:00,38.12,38.19,38.12,38.18,68837.0,30.0239,30.079,30.0239,30.0711,68837.0
2016-03-07 15:00:00,38.18,38.22,38.13,38.22,207120.0,30.0711,30.1026,30.0317,30.1026,207120.0
2016-03-07 15:10:00,38.21,38.26,38.19,38.26,115211.0,30.0948,30.1341,30.079,30.1341,115211.0
2016-03-07 15:20:00,38.26,38.29,38.22,38.24,198532.0,30.1341,30.1578,30.1026,30.1184,198532.0
2016-03-07 15:30:00,38.25,38.35,38.22,38.33,149170.0,30.1263,30.205,30.1026,30.1893,149170.0
2016-03-07 15:40:00,38.33,38.36,38.27,38.29,127789.0,30.1893,30.2129,30.142,30.1578,127789.0
2016-03-07 15:50:00,38.29,38.37,38.29,38.37,183003.0,30.1578,30.2208,30.1578,30.2208,183003.0
2016-03-08 09:30:00,37.94,38.11,37.78,37.96,305975.0,29.8821,30.016,29.7561,29.8979,305975.0
2016-03-08 09:40:00,37.97,38.03,37.72,37.78,503785.0,29.9057,29.953,29.7088,29.7561,503785.0
2016-03-08 09:50:00,37.78,37.83,37.63,37.64,131512.0,29.7561,29.7955,29.6379,29.6458,131512.0
2016-03-08 10:00:00,37.63,37.78,37.57,37.63,156261.0,29.6379,29.7561,29.5907,29.6379,156261.0
2016-03-08 10:10:00,37.63,37.8,37.63,37.69,155984.0,29.6379,29.7718,29.6379,29.6852,155984.0
2016-03-08 10:20:00,37.69,37.75,37.55,37.56,280349.0,29.6852,29.7325,29.5749,29.5828,280349.0
2016-03-08 10:30:00,37.56,37.64,37.51,37.6,205220.0,29.5828,29.6458,29.5434,29.6143,205220.0
2016-03-08 10:40:00,37.58,37.58,37.39,37.4,510988.0,29.5986,29.5986,29.4489,29.4568,510988.0
2016-03-08 10:50:00,37.39,37.45,37.31,37.34,295809.0,29.4489,29.4962,29.3859,29.4095,295809.0
2016-03-08 11:00:00,37.35,37.58,37.33,37.56,153769.0,29.4174,29.5986,29.4017,29.5828,153769.0
2016-03-08 11:10:00,37.57,37.65,37.49,37.6,128711.0,29.5907,29.6537,29.5277,29.6143,128711.0
2016-03-08 11:20:00,37.6,37.62,37.5,37.58,112733.0,29.6143,29.6301,29.5355,29.5986,112733.0
2016-03-08 11:30:00,37.56,37.6,37.45,37.46,76135.0,29.5828,29.6143,29.4962,29.504,76135.0
2016-03-08 11:40:00,37.45,37.52,37.43,37.45,66598.0,29.4962,29.5513,29.4804,29.4962,66598.0
2016-03-08 11:50:00,37.45,37.56,37.44,37.52,96578.0,29.4962,29.5828,29.4883,29.5513,96578.0
2016-03-08 12:00:00,37.52,37.62,37.47,37.61,69225.0,29.5513,29.6301,29.5119,29.6222,69225.0
2016-03-08 12:10:00,37.61,37.75,37.61,37.74,85575.0,29.6222,29.7325,29.6222,29.7246,85575.0
2016-03-08 12:20:00,37.73,37.79,37.72,37.77,73467.0,29.7167,29.764,29.7088,29.7482,73467.0
2016-03-08 12:30:00,37.78,37.82,37.69,37.7,273389.0,29.7561,29.7876,29.6852,29.6931,273389.0
2016-03-08 12:40:00,37.71,37.74,37.65,37.7,91185.0,29.7009,29.7246,29.6537,29.6931,91185.0
2016-03-08 12:50:00,37.7,37.72,37.62,37.67,65983.0,29.6931,29.7088,29.6301,29.6694,65983.0
2016-03-08 13:00:00,37.66,37.71,37.64,37.66,56703.0,29.6616,29.7009,29.6458,29.6616,56703.0
2016-03-08 13:10:00,37.65,37.68,37.61,37.64,84061.0,29.6537,29.6773,29.6222,29.6458,84061.0
2016-03-08 13:20:00,37.65,37.79,37.64,37.75,91580.0,29.6537,29.764,29.6458,29.7325,91580.0
2016-03-08 13:30:00,37.76,37.8,37.72,37.79,86831.0,29.7403,29.7718,29.7088,29.764,86831.0
2016-03-08 13:40:00,37.78,37.81,37.73,37.75,44595.0,29.7561,29.7797,29.7167,29.7325,44595.0
2016-03-08 13:50:00,37.75,37.78,37.72,37.77,55915.0,29.7325,29.7561,29.7088,29.7482,55915.0
2016-03-08 14:00:00,37.77,37.78,37.72,37.76,65010.0,29.7482,29.7561,29.7088,29.7403,65010.0
2016-03-08 14:10:00,37.76,37.81,37.74,37.77,69583.0,29.7403,29.7797,29.7246,29.7482,69583.0
2016-03-08 14:20:00,37.77,37.78,37.71,37.72,74458.0,29.7482,29.7561,29.7009,29.7088,74458.0
2016-03-08 14:30:00,37.72,37.72,37.65,37.67,71258.0,29.7088,29.7088,29.6537,29.6694,71258.0
2016-03-08 14:40:00,37.67,37.71,37.65,37.66,67408.0,29.6694,29.7009,29.6537,29.6616,67408.0
2016-03-08 14:50:00,37.66,37.69,37.62,37.66,88638.0,29.6616,29.6852,29.6301,29.6616,88638.0
2016-03-08 15:00:00,37.66,37.7,37.53,37.55,178459.0,29.6616,29.6931,29.5592,29.5749,178459.0
2016-03-08 15:10:00,37.54,37.59,37.5,37.51,194474.0,29.5671,29.6064,29.5355,29.5434,194474.0
2016-03-08 15:20:00,37.51,37.54,37.49,37.49,354805.0,29.5434,29.5671,29.5277,29.5277,354805.0
2016-03-08 15:30:00,37.49,37.52,37.46,37.48,139694.0,29.5277,29.5513,29.504,29.5198,139694.0
2016-03-08 15:40:00,37.47,37.51,37.41,37.45,353605.0,29.5119,29.5434,29.4647,29.4962,353605.0
2016-03-08 15:50:00,37.44,37.45,37.38,37.39,581035.0,29.4883,29.4962,29.441,29.4489,581035.0
2016-03-09 09:30:00,37.7,37.74,37.46,37.56,93762.0,29.6931,29.7246,29.504,29.5828,93762.0
2016-03-09 09:40:00,37.55,37.64,37.45,37.5,594208.0,29.5749,29.6458,29.4962,29.5355,594208.0
2016-03-09 09:50:00,37.5,37.53,37.39,37.52,71424.0,29.5355,29.5592,29.4489,29.5513,71424.0
2016-03-09 10:00:00,37.51,37.51,37.34,37.34,89901.0,29.5434,29.5434,29.4095,29.4095,89901.0
2016-03-09 10:10:00,37.33,37.36,37.18,37.2,105437.0,29.4017,29.4253,29.2835,29.2993,105437.0
2016-03-09 10:20:00,37.2,37.28,37.17,37.23,227589.0,29.2993,29.3623,29.2756,29.3229,227589.0
2016-03-09 10:30:00,37.23,37.38,37.23,37.35,132922.0,29.3229,29.441,29.3229,29.4174,132922.0
2016-03-09 10:40:00,37.34,37.39,37.3,37.32,92828.0,29.4095,29.4489,29.378,29.3938,92828.0
2016-03-09 10:50:00,37.32,37.32,37.03,37.12,87062.0,29.3938,29.3938,29.1654,29.2363,87062.0
2016-03-09 11:00:00,37.12,37.21,37.07,37.12,39061.0,29.2363,29.3071,29.1969,29.2363,39061.0
2016-03-09 11:10:00,37.13,37.2,37.13,37.19,69176.0,29.2441,29.2993,29.2441,29.2914,69176.0
2016-03-09 11:20:00,37.19,37.38,37.16,37.36,181623.0,29.2914,29.441,29.2678,29.4253,181623.0
2016-03-09 11:30:00,37.36,37.4,37.29,37.29,62559.0,29.4253,29.4568,29.3701,29.3701,62559.0
2016-03-09 11:40:00,37.28,37.29,37.2,37.26,39340.0,29.3623,29.3701,29.2993,29.3465,39340.0
2016-03-09 11:50:00,37.27,37.34,37.27,37.33,41228.0,29.3544,29.4095,29.3544,29.4017,41228.0
2016-03-09 12:00:00,37.32,37.32,37.26,37.27,36041.0,29.3938,29.3938,29.3465,29.3544,36041.0
2016-03-09 12:10:00,37.28,37.31,37.25,37.27,58292.0,29.3623,29.3859,29.3386,29.3544,58292.0
2016-03-09 12:20:00,37.27,37.29,37.24,37.25,155935.0,29.3544,29.3701,29.3308,29.3386,155935.0
2016-03-09 12:30:00,37.25,37.28,37.21,37.21,169958.0,29.3386,29.3623,29.3071,29.3071,169958.0
2016-03-09 12:40:00,37.22,37.23,37.08,37.1,185111.0,29.315,29.3229,29.2048,29.2205,185111.0
2016-03-09 12:50:00,37.09,37.18,37.09,37.12,68095.0,29.2126,29.2835,29.2126,29.2363,68095.0
2016-03-09 13:00:00,37.12,37.15,37.07,37.09,113705.0,29.2363,29.2599,29.1969,29.2126,113705.0
2016-03-09 13:10:00,37.09,37.15,37.07,37.1,126411.0,29.2126,29.2599,29.1969,29.2205,126411.0
2016-03-09 13:20:00,37.1,37.1,37.02,37.05,132146.0,29.2205,29.2205,29.1575,29.1811,132146.0
2016-03-09 13:30:00,37.06,37.1,37.06,37.07,26516.0,29.189,29.2205,29.189,29.1969,26516.0
2016-03-09 13:40:00,37.07,37.22,37.05,37.19,101121.0,29.1969,29.315,29.1811,29.2914,101121.0
2016-03-09 13:50:00,37.19,37.26,37.19,37.23,81938.0,29.2914,29.3465,29.2914,29.3229,81938.0
2016-03-09 14:00:00,37.23,37.29,37.23,37.29,55566.0,29.3229,29.3701,29.3229,29.3701,55566.0
2016-03-09 14:10:00,37.29,37.31,37.23,37.28,105963.0,29.3701,29.3859,29.3229,29.3623,105963.0
2016-03-09 14:20:00,37.29,37.29,37.19,37.24,54659.0,29.3701,29.3701,29.2914,29.3308,54659.0
2016-03-09 14:30:00,37.24,37.24,37.16,37.16,41224.0,29.3308,29.3308,29.2678,29.2678,41224.0
2016-03-09 14:40:00,37.16,37.2,37.13,37.16,104396.0,29.2678,29.2993,29.2441,29.2678,104396.0
2016-03-09 14:50:00,37.16,37.17,37.11,37.13,79594.0,29.2678,29.2756,29.2284,29.2441,79594.0
2016-03-09 15:00:00,37.12,37.14,37.08,37.08,42502.0,29.2363,29.252,29.2048,29.2048,42502.0
2016-03-09 15:10:00,37.08,37.09,37.02,37.04,133422.0,29.2048,29.2126,29.1575,29.1732,133422.0
2016-03-09 15:20:00,37.04,37.05,36.98,37.03,220677.0,29.1732,29.1811,29.126,29.1654,220677.0
2016-03-09 15:30:00,37.03,37.1,37.01,37.04,221767.0,29.1654,29.2205,29.1496,29.1732,221767.0
2016-03-09 15:40:00,37.04,37.07,37.01,37.02,458134.0,29.1732,29.1969,29.1496,29.1575,458134.0
2016-03-09 15:50:00,37.03,37.11,37.01,37.1,286347.0,29.1654,29.2284,29.1496,29.2205,286347.0
2016-03-10 09:30:00,37.42,37.53,37.24,37.51,204906.0,29.4725,29.5592,29.3308,29.5434,204906.0
2016-03-10 09:40:00,37.5,37.63,37.39,37.61,205893.0,29.5355,29.6379,29.4489,29.6222,205893.0
2016-03-10 09:50:00,37.61,37.67,37.52,37.62,217183.0,29.6222,29.6694,29.5513,29.6301,217183.0
2016-03-10 10:00:00,37.62,37.68,37.52,37.55,220305.0,29.6301,29.6773,29.5513,29.5749,220305.0
2016-03-10 10:10:00,37.55,37.59,37.45,37.48,98073.0,29.5749,29.6064,29.4962,29.5198,98073.0
2016-03-10 10:20:00,37.46,37.53,37.36,37.38,135608.0,29.504,29.5592,29.4253,29.441,135608.0
2016-03-10 10:30:00,37.37,37.39,37.14,37.23,150051.0,29.4332,29.4489,29.252,29.3229,150051.0
2016-03-10 10:40:00,37.22,37.4,37.19,37.31,105501.0,29.315,29.4568,29.2914,29.3859,105501.0
2016-03-10 10:50:00,37.32,37.42,37.21,37.22,143379.0,29.3938,29.4725,29.3071,29.315,143379.0
2016-03-10 11:00:00,37.24,37.24,37.0,37.16,292683.0,29.3308,29.3308,29.1417,29.2678,292683.0
2016-03-10 11:10:00,37.16,37.16,37.01,37.01,237459.0,29.2678,29.2678,29.1496,29.1496,237459.0
2016-03-10 11:20:00,37.0,37.01,36.81,36.91,442139.0,29.1417,29.1496,28.9921,29.0709,442139.0
2016-03-10 11:30:00,36.91,36.97,36.83,36.95,111911.0,29.0709,29.1181,29.0078,29.1024,111911.0
2016-03-10 11:40:00,36.95,37.04,36.91,37.02,114491.0,29.1024,29.1732,29.0709,29.1575,114491.0
2016-03-10 11:50:00,37.02,37.11,36.99,37.04,134167.0,29.1575,29.2284,29.1339,29.1732,134167.0
2016-03-10 12:00:00,37.03,37.15,37.02,37.04,116891.0,29.1654,29.2599,29.1575,29.1732,116891.0
2016-03-10 12:10:00,37.05,37.05,36.97,37.04,100202.0,29.1811,29.1811,29.1181,29.1732,100202.0
2016-03-10 12:20:00,37.04,37.07,36.93,36.98,88124.0,29.1732,29.1969,29.0866,29.126,88124.0
2016-03-10 12:30:00,36.96,36.97,36.79,36.82,164851.0,29.1102,29.1181,28.9763,29.0,164851.0
2016-03-10 12:40:00,36.81,36.84,36.75,36.8,108614.0,28.9921,29.0157,28.9448,28.9842,108614.0
2016-03-10 12:50:00,36.8,36.93,36.79,36.92,53887.0,28.9842,29.0866,28.9763,29.0787,53887.0
2016-03-10 13:00:00,36.92,36.95,36.87,36.88,52909.0,29.0787,29.1024,29.0394,29.0472,52909.0
2016-03-10 13:10:00,36.87,36.93,36.81,36.93,77783.0,29.0394,29.0866,28.9921,29.0866,77783.0
2016-03-10 13:20:00,36.95,37.06,36.91,37.05,103904.0,29.1024,29.189,29.0709,29.1811,103904.0
2016-03-10 13:30:00,37.04,37.14,37.01,37.12,61943.0,29.1732,29.252,29.1496,29.2363,61943.0
2016-03-10 13:40:00,37.11,37.12,37.02,37.06,202493.0,29.2284,29.2363,29.1575,29.189,202493.0
2016-03-10 13:50:00,37.06,37.17,37.06,37.12,133435.0,29.189,29.2756,29.189,29.2363,133435.0
2016-03-10 14:00:00,37.11,37.18,37.01,37.02,208123.0,29.2284,29.2835,29.1496,29.1575,208123.0
2016-03-10 14:10:00,37.02,37.08,36.98,37.05,257906.0,29.1575,29.2048,29.126,29.1811,257906.0
2016-03-10 14:20:00,37.05,37.22,37.03,37.2,131566.0,29.1811,29.315,29.1654,29.2993,131566.0
2016-03-10 14:30:00,37.21,37.26,37.19,37.25,95444.0,29.3071,29.3465,29.2914,29.3386,95444.0
2016-03-10 14:40:00,37.25,37.43,37.25,37.41,141624.0,29.3386,29.4804,29.3386,29.4647,141624.0
2016-03-10 14:50:00,37.41,37.43,37.32,37.34,851826.0,29.4647,29.4804,29.3938,29.4095,851826.0
2016-03-10 15:00:00,37.34,37.39,37.29,37.33,111843.0,29.4095,29.4489,29.3701,29.4017,111843.0
2016-03-10 15:10:00,37.33,37.48,37.3,37.43,116663.0,29.4017,29.5198,29.378,29.4804,116663.0
2016-03-10 15:20:00,37.43,37.58,37.37,37.56,235950.0,29.4804,29.5986,29.4332,29.5828,235950.0
2016-03-10 15:30:00,37.57,37.6,37.49,37.5,274302.0,29.5907,29.6143,29.5277,29.5355,274302.0
2016-03-10 15:40:00,37.5,37.53,37.44,37.45,327837.0,29.5355,29.5592,29.4883,29.4962,327837.0
2016-03-10 15:50:00,37.44,37.48,37.42,37.47,365942.0,29.4883,29.5198,29.4725,29.5119,365942.0
2016-03-11 09:30:00,37.83,38.05,37.82,37.87,301304.0,29.7955,29.9687,29.7876,29.827,301304.0
2016-03-11 09:40:00,37.87,37.95,37.78,37.78,188651.0,29.827,29.89,29.7561,29.7561,188651.0
2016-03-11 09:50:00,37.79,37.92,37.77,37.86,151226.0,29.764,29.8663,29.7482,29.8191,151226.0
2016-03-11 10:00:00,37.87,37.97,37.84,37.88,163845.0,29.827,29.9057,29.8033,29.8348,163845.0
2016-03-11 10:10:00,37.89,38.02,37.89,38.0,295008.0,29.8427,29.9451,29.8427,29.9294,295008.0
2016-03-11 10:20:00,38.01,38.08,38.0,38.07,56034.0,29.9372,29.9924,29.9294,29.9845,56034.0
2016-03-11 10:30:00,38.08,38.21,38.08,38.2,160219.0,29.9924,30.0948,29.9924,30.0869,160219.0
2016-03-11 10:40:00,38.2,38.23,38.13,38.14,214523.0,30.0869,30.1105,30.0317,30.0396,214523.0
2016-03-11 10:50:00,38.14,38.17,38.08,38.16,89238.0,30.0396,30.0633,29.9924,30.0554,89238.0
2016-03-11 11:00:00,38.15,38.29,38.13,38.27,182920.0,30.0475,30.1578,30.0317,30.142,182920.0
2016-03-11 11:10:00,38.27,38.34,38.27,38.33,99488.0,30.142,30.1971,30.142,30.1893,99488.0
2016-03-11 11:20:00,38.34,38.36,38.27,38.32,62744.0,30.1971,30.2129,30.142,30.1814,62744.0
2016-03-11 11:30:00,38.32,38.37,38.31,38.34,71657.0,30.1814,30.2208,30.1735,30.1971,71657.0
2016-03-11 11:40:00,38.34,38.37,38.3,38.32,178180.0,30.1971,30.2208,30.1656,30.1814,178180.0
2016-03-11 11:50:00,38.31,38.39,38.3,38.34,46928.0,30.1735,30.2365,30.1656,30.1971,46928.0
2016-03-11 12:00:00,38.34,38.37,38.28,38.28,176651.0,30.1971,30.2208,30.1499,30.1499,176651.0
2016-03-11 12:10:00,38.29,38.35,38.27,38.35,60033.0,30.1578,30.205,30.142,30.205,60033.0
2016-03-11 12:20:00,38.36,38.38,38.32,38.34,47241.0,30.2129,30.2286,30.1814,30.1971,47241.0
2016-03-11 12:30:00,38.34,38.39,38.24,38.26,144035.0,30.1971,30.2365,30.1184,30.1341,144035.0
2016-03-11 12:40:00,38.27,38.29,38.23,38.25,43109.0,30.142,30.1578,30.1105,30.1263,43109.0
2016-03-11 12:50:00,38.26,38.29,38.24,38.27,56560.0,30.1341,30.1578,30.1184,30.142,56560.0
2016-03-11 13:00:00,38.26,38.27,38.16,38.18,54332.0,30.1341,30.142,30.0554,30.0711,54332.0
2016-03-11 13:10:00,38.18,38.22,38.15,38.22,63414.0,30.0711,30.1026,30.0475,30.1026,63414.0
2016-03-11 13:20:00,38.22,38.27,38.21,38.26,31972.0,30.1026,30.142,30.0948,30.1341,31972.0
2016-03-11 13:30:00,38.26,38.27,38.2,38.22,43039.0,30.1341,30.142,30.0869,30.1026,43039.0
2016-03-11 13:40:00,38.22,38.22,38.15,38.19,126283.0,30.1026,30.1026,30.0475,30.079,126283.0
2016-03-11 13:50:00,38.2,38.25,38.2,38.23,64819.0,30.0869,30.1263,30.0869,30.1105,64819.0
2016-03-11 14:00:00,38.23,38.25,38.21,38.23,75766.0,30.1105,30.1263,30.0948,30.1105,75766.0
2016-03-11 14:10:00,38.23,38.25,38.2,38.21,118487.0,30.1105,30.1263,30.0869,30.0948,118487.0
2016-03-11 14:20:00,38.22,38.26,38.21,38.26,161221.0,30.1026,30.1341,30.0948,30.1341,161221.0
2016-03-11 14:30:00,38.25,38.28,38.23,38.27,48113.0,30.1263,30.1499,30.1105,30.142,48113.0
2016-03-11 14:40:00,38.28,38.3,38.23,38.29,75914.0,30.1499,30.1656,30.1105,30.1578,75914.0
2016-03-11 14:50:00,38.29,38.31,38.25,38.27,108118.0,30.1578,30.1735,30.1263,30.142,108118.0
2016-03-11 15:00:00,38.26,38.39,38.25,38.39,105803.0,30.1341,30.2365,30.1263,30.2365,105803.0
2016-03-11 15:10:00,38.38,38.45,38.38,38.43,89597.0,30.2286,30.2838,30.2286,30.268,89597.0
2016-03-11 15:20:00,38.42,38.51,38.41,38.48,105127.0,30.2602,30.331,30.2523,30.3074,105127.0
2016-03-11 15:30:00,38.47,38.49,38.41,38.43,130549.0,30.2995,30.3153,30.2523,30.268,130549.0
2016-03-11 15:40:00,38.43,38.53,38.42,38.52,252307.0,30.268,30.3468,30.2602,30.3389,252307.0
2016-03-11 15:50:00,38.52,38.56,38.5,38.5,577474.0,30.3389,30.3704,30.3232,30.3232,577474.0
2016-03-14 09:30:00,38.41,38.47,38.24,38.36,162346.0,30.2523,30.2995,30.1184,30.2129,162346.0
2016-03-14 09:40:00,38.36,38.38,38.13,38.14,122643.0,30.2129,30.2286,30.0317,30.0396,122643.0
2016-03-14 09:50:00,38.13,38.17,38.04,38.17,78020.0,30.0317,30.0633,29.9609,30.0633,78020.0
2016-03-14 10:00:00,38.16,38.25,38.08,38.16,108850.0,30.0554,30.1263,29.9924,30.0554,108850.0
2016-03-14 10:10:00,38.15,38.23,38.12,38.12,93711.0,30.0475,30.1105,30.0239,30.0239,93711.0
2016-03-14 10:20:00,38.13,38.17,38.07,38.14,76103.0,30.0317,30.0633,29.9845,30.0396,76103.0
2016-03-14 10:30:00,38.13,38.26,38.13,38.16,64672.0,30.0317,30.1341,30.0317,30.0554,64672.0
2016-03-14 10:40:00,38.15,38.28,38.12,38.23,47016.0,30.0475,30.1499,30.0239,30.1105,47016.0
2016-03-14 10:50:00,38.22,38.24,38.09,38.12,106602.0,30.1026,30.1184,30.0002,30.0239,106602.0
2016-03-14 11:00:00,38.11,38.14,37.95,37.99,58013.0,30.016,30.0396,29.89,29.9215,58013.0
2016-03-14 11:10:00,37.98,38.2,37.98,38.2,66360.0,29.9136,30.0869,29.9136,30.0869,66360.0
2016-03-14 11:20:00,38.18,38.22,38.14,38.14,123571.0,30.0711,30.1026,30.0396,30.0396,123571.0
2016-03-14 11:30:00,38.14,38.22,38.14,38.21,46103.0,30.0396,30.1026,30.0396,30.0948,46103.0
2016-03-14 11:40:00,38.22,38.24,38.17,38.22,54789.0,30.1026,30.1184,30.0633,30.1026,54789.0
2016-03-14 11:50:00,38.23,38.26,38.04,38.05,112824.0,30.1105,30.1341,29.9609,29.9687,112824.0
2016-03-14 12:00:00,38.06,38.12,38.0,38.12,52963.0,29.9766,30.0239,29.9294,30.0239,52963.0
2016-03-14 12:10:00,38.12,38.21,38.09,38.21,31451.0,30.0239,30.0948,30.0002,30.0948,31451.0
2016-03-14 12:20:00,38.21,38.23,38.16,38.18,41323.0,30.0948,30.1105,30.0554,30.0711,41323.0
2016-03-14 12:30:00,38.18,38.31,38.18,38.3,40053.0,30.0711,30.1735,30.0711,30.1656,40053.0
2016-03-14 12:40:00,38.3,38.3,38.22,38.25,91977.0,30.1656,30.1656,30.1026,30.1263,91977.0
2016-03-14 12:50:00,38.25,38.27,38.21,38.27,87895.0,30.1263,30.142,30.0948,30.142,87895.0
2016-03-14 13:00:00,38.27,38.33,38.26,38.32,53038.0,30.142,30.1893,30.1341,30.1814,53038.0
2016-03-14 13:10:00,38.33,38.33,38.26,38.32,41321.0,30.1893,30.1893,30.1341,30.1814,41321.0
2016-03-14 13:20:00,38.32,38.4,38.3,38.34,87241.0,30.1814,30.2444,30.1656,30.1971,87241.0
2016-03-14 13:30:00,38.34,38.4,38.34,38.38,71128.0,30.1971,30.2444,30.1971,30.2286,71128.0
2016-03-14 13:40:00,38.38,38.43,38.37,38.37,64390.0,30.2286,30.268,30.2208,30.2208,64390.0
2016-03-14 13:50:00,38.37,38.41,38.33,38.38,77272.0,30.2208,30.2523,30.1893,30.2286,77272.0
2016-03-14 14:00:00,38.38,38.38,38.29,38.34,102375.0,30.2286,30.2286,30.1578,30.1971,102375.0
2016-03-14 14:10:00,38.34,38.38,38.33,38.38,54906.0,30.1971,30.2286,30.1893,30.2286,54906.0
2016-03-14 14:20:00,38.37,38.42,38.34,38.4,117522.0,30.2208,30.2602,30.1971,30.2444,117522.0
2016-03-14 14:30:00,38.4,38.46,38.36,38.45,224605.0,30.2444,30.2917,30.2129,30.2838,224605.0
2016-03-14 14:40:00,38.46,38.5,38.45,38.49,131506.0,30.2917,30.3232,30.2838,30.3153,131506.0
2016-03-14 14:50:00,38.48,38.49,38.42,38.49,104967.0,30.3074,30.3153,30.2602,30.3153,104967.0
2016-03-14 15:00:00,38.48,38.49,38.42,38.43,66628.0,30.3074,30.3153,30.2602,30.268,66628.0
2016-03-14 15:10:00,38.42,38.48,38.4,38.43,91581.0,30.2602,30.3074,30.2444,30.268,91581.0
2016-03-14 15:20:00,38.43,38.45,38.41,38.43,296960.0,30.268,30.2838,30.2523,30.268,296960.0
2016-03-14 15:30:00,38.43,38.43,38.37,38.4,85346.0,30.268,30.268,30.2208,30.2444,85346.0
2016-03-14 15:40:00,38.4,38.44,38.4,38.41,178830.0,30.2444,30.2759,30.2444,30.2523,178830.0
2016-03-14 15:50:00,38.41,38.42,38.31,38.33,268452.0,30.2523,30.2602,30.1735,30.1893,268452.0
2016-03-15 09:30:00,37.92,38.01,37.82,37.86,157982.0,29.8663,29.9372,29.7876,29.8191,157982.0
2016-03-15 09:40:00,37.87,38.01,37.85,37.94,477605.0,29.827,29.9372,29.8112,29.8821,477605.0
2016-03-15 09:50:00,37.94,38.01,37.85,37.9,183984.0,29.8821,29.9372,29.8112,29.8506,183984.0
2016-03-15 10:00:00,37.9,37.97,37.83,37.94,84652.0,29.8506,29.9057,29.7955,29.8821,84652.0
2016-03-15 10:10:00,37.93,38.02,37.92,37.94,109035.0,29.8742,29.9451,29.8663,29.8821,109035.0
2016-03-15 10:20:00,37.93,37.99,37.89,37.98,175076.0,29.8742,29.9215,29.8427,29.9136,175076.0
2016-03-15 10:30:00,37.99,38.02,37.85,37.89,60947.0,29.9215,29.9451,29.8112,29.8427,60947.0
2016-03-15 10:40:00,37.9,37.98,37.84,37.87,70041.0,29.8506,29.9136,29.8033,29.827,70041.0
2016-03-15 10:50:00,37.87,37.89,37.76,37.78,95127.0,29.827,29.8427,29.7403,29.7561,95127.0
2016-03-15 11:00:00,37.79,37.99,37.78,37.99,83174.0,29.764,29.9215,29.7561,29.9215,83174.0
2016-03-15 11:10:00,37.99,38.01,37.92,37.93,121175.0,29.9215,29.9372,29.8663,29.8742,121175.0
2016-03-15 11:20:00,37.94,38.02,37.92,38.01,55112.0,29.8821,29.9451,29.8663,29.9372,55112.0
2016-03-15 11:30:00,38.01,38.03,37.95,37.95,72112.0,29.9372,29.953,29.89,29.89,72112.0
2016-03-15 11:40:00,37.95,37.95,37.9,37.93,41149.0,29.89,29.89,29.8506,29.8742,41149.0
2016-03-15 11:50:00,37.93,37.97,37.92,37.93,91581.0,29.8742,29.9057,29.8663,29.8742,91581.0
2016-03-15 12:00:00,37.93,37.95,37.82,37.84,58516.0,29.8742,29.89,29.7876,29.8033,58516.0
2016-03-15 12:10:00,37.83,37.87,37.8,37.84,41745.0,29.7955,29.827,29.7718,29.8033,41745.0
2016-03-15 12:20:00,37.84,37.88,37.81,37.83,53467.0,29.8033,29.8348,29.7797,29.7955,53467.0
2016-03-15 12:30:00,37.83,37.87,37.82,37.83,48241.0,29.7955,29.827,29.7876,29.7955,48241.0
2016-03-15 12:40:00,37.84,37.86,37.81,37.85,46137.0,29.8033,29.8191,29.7797,29.8112,46137.0
2016-03-15 12:50:00,37.85,37.9,37.85,37.86,42891.0,29.8112,29.8506,29.8112,29.8191,42891.0
2016-03-15 13:00:00,37.86,37.91,37.85,37.88,42728.0,29.8191,29.8585,29.8112,29.8348,42728.0
2016-03-15 13:10:00,37.88,37.94,37.88,37.94,33047.0,29.8348,29.8821,29.8348,29.8821,33047.0
2016-03-15 13:20:00,37.95,38.02,37.95,37.99,41957.0,29.89,29.9451,29.89,29.9215,41957.0
2016-03-15 13:30:00,38.0,38.04,37.98,37.98,86340.0,29.9294,29.9609,29.9136,29.9136,86340.0
2016-03-15 13:40:00,37.98,38.02,37.96,38.02,39059.0,29.9136,29.9451,29.8979,29.9451,39059.0
2016-03-15 13:50:00,38.02,38.07,38.01,38.03,61543.0,29.9451,29.9845,29.9372,29.953,61543.0
2016-03-15 14:00:00,38.04,38.06,38.01,38.04,22236.0,29.9609,29.9766,29.9372,29.9609,22236.0
2016-03-15 14:10:00,38.04,38.1,38.02,38.09,20180.0,29.9609,30.0081,29.9451,30.0002,20180.0
2016-03-15 14:20:00,38.09,38.12,38.06,38.07,44344.0,30.0002,30.0239,29.9766,29.9845,44344.0
2016-03-15 14:30:00,38.06,38.07,38.03,38.05,44554.0,29.9766,29.9845,29.953,29.9687,44554.0
2016-03-15 14:40:00,38.06,38.07,37.97,37.99,103663.0,29.9766,29.9845,29.9057,29.9215,103663.0
2016-03-15 14:50:00,37.98,37.99,37.92,37.95,32555.0,29.9136,29.9215,29.8663,29.89,32555.0
2016-03-15 15:00:00,37.94,38.0,37.92,37.93,48650.0,29.8821,29.9294,29.8663,29.8742,48650.0
2016-03-15 15:10:00,37.93,38.07,37.92,38.07,37082.0,29.8742,29.9845,29.8663,29.9845,37082.0
2016-03-15 15:20:00,38.06,38.09,38.01,38.03,73612.0,29.9766,30.0002,29.9372,29.953,73612.0
2016-03-15 15:30:00,38.03,38.04,37.99,37.99,45584.0,29.953,29.9609,29.9215,29.9215,45584.0
2016-03-15 15:40:00,38.0,38.04,37.97,37.98,598769.0,29.9294,29.9609,29.9057,29.9136,598769.0
2016-03-15 15:50:00,37.98,38.04,37.96,38.04,220179.0,29.9136,29.9609,29.8979,29.9609,220179.0
2016-03-16 09:30:00,37.92,38.18,37.76,38.15,181414.0,29.8663,30.0711,29.7403,30.0475,181414.0
2016-03-16 09:40:00,38.15,38.32,38.12,38.31,401921.0,30.0475,30.1814,30.0239,30.1735,401921.0
2016-03-16 09:50:00,38.3,38.34,38.23,38.24,152632.0,30.1656,30.1971,30.1105,30.1184,152632.0
2016-03-16 10:00:00,38.25,38.26,38.17,38.24,62563.0,30.1263,30.1341,30.0633,30.1184,62563.0
2016-03-16 10:10:00,38.24,38.36,38.23,38.36,65934.0,30.1184,30.2129,30.1105,30.2129,65934.0
2016-03-16 10:20:00,38.35,38.42,38.34,38.35,72938.0,30.205,30.2602,30.1971,30.205,72938.0
2016-03-16 10:30:00,38.35,38.4,38.28,38.36,87443.0,30.205,30.2444,30.1499,30.2129,87443.0
2016-03-16 10:40:00,38.37,38.41,38.33,38.36,41561.0,30.2208,30.2523,30.1893,30.2129,41561.0
2016-03-16 10:50:00,38.35,38.36,38.3,38.3,57910.0,30.205,30.2129,30.1656,30.1656,57910.0
2016-03-16 11:00:00,38.31,38.36,38.3,38.35,96818.0,30.1735,30.2129,30.1656,30.205,96818.0
2016-03-16 11:10:00,38.35,38.36,38.29,38.31,54985.0,30.205,30.2129,30.1578,30.1735,54985.0
2016-03-16 11:20:00,38.31,38.34,38.26,38.27,54803.0,30.1735,30.1971,30.1341,30.142,54803.0
2016-03-16 11:30:00,38.27,38.32,38.26,38.31,67226.0,30.142,30.1814,30.1341,30.1735,67226.0
2016-03-16 11:40:00,38.31,38.31,38.21,38.21,42745.0,30.1735,30.1735,30.0948,30.0948,42745.0
2016-03-16 11:50:00,38.21,38.23,38.17,38.18,80455.0,30.0948,30.1105,30.0633,30.0711,80455.0
2016-03-16 12:00:00,38.18,38.21,38.15,38.19,36640.0,30.0711,30.0948,30.0475,30.079,36640.0
2016-03-16 12:10:00,38.2,38.21,38.12,38.13,49624.0,30.0869,30.0948,30.0239,30.0317,49624.0
2016-03-16 12:20:00,38.12,38.12,38.07,38.07,37853.0,30.0239,30.0239,29.9845,29.9845,37853.0
2016-03-16 12:30:00,38.08,38.08,38.02,38.02,44946.0,29.9924,29.9924,29.9451,29.9451,44946.0
2016-03-16 12:40:00,38.02,38.03,37.96,37.98,45403.0,29.9451,29.953,29.8979,29.9136,45403.0
2016-03-16 12:50:00,37.97,38.05,37.95,38.05,58139.0,29.9057,29.9687,29.89,29.9687,58139.0
2016-03-16 13:00:00,38.04,38.06,37.99,38.0,36941.0,29.9609,29.9766,29.9215,29.9294,36941.0
2016-03-16 13:10:00,38.0,38.02,37.93,37.99,191852.0,29.9294,29.9451,29.8742,29.9215,191852.0
2016-03-16 13:20:00,37.99,37.99,37.95,37.95,41373.0,29.9215,29.9215,29.89,29.89,41373.0
2016-03-16 13:30:00,37.95,37.98,37.92,37.97,51514.0,29.89,29.9136,29.8663,29.9057,51514.0
2016-03-16 13:40:00,37.98,38.04,37.93,37.93,59702.0,29.9136,29.9609,29.8742,29.8742,59702.0
2016-03-16 13:50:00,37.93,37.94,37.89,37.92,97664.0,29.8742,29.8821,29.8427,29.8663,97664.0
2016-03-16 14:00:00,37.94,38.01,37.53,37.56,1055276.0,29.8821,29.9372,29.5592,29.5828,1055276.0
2016-03-16 14:10:00,37.53,37.56,37.31,37.35,557622.0,29.5592,29.5828,29.3859,29.4174,557622.0
2016-03-16 14:20:00,37.34,37.63,37.33,37.62,634868.0,29.4095,29.6379,29.4017,29.6301,634868.0
2016-03-16 14:30:00,37.62,37.8,37.57,37.67,788076.0,29.6301,29.7718,29.5907,29.6694,788076.0
2016-03-16 14:40:00,37.66,37.94,37.65,37.88,432494.0,29.6616,29.8821,29.6537,29.8348,432494.0
2016-03-16 14:50:00,37.89,37.9,37.56,37.56,434497.0,29.8427,29.8506,29.5828,29.5828,434497.0
2016-03-16 15:00:00,37.56,37.72,37.55,37.71,208139.0,29.5828,29.7088,29.5749,29.7009,208139.0
2016-03-16 15:10:00,37.72,37.77,37.66,37.69,184003.0,29.7088,29.7482,29.6616,29.6852,184003.0
2016-03-16 15:20:00,37.7,37.7,37.58,37.67,173190.0,29.6931,29.6931,29.5986,29.6694,173190.0
2016-03-16 15:30:00,37.68,37.73,37.64,37.72,213088.0,29.6773,29.7167,29.6458,29.7088,213088.0
2016-03-16 15:40:00,37.73,37.74,37.64,37.65,437212.0,29.7167,29.7246,29.6458,29.6537,437212.0
2016-03-16 15:50:00,37.65,37.68,37.62,37.64,245594.0,29.6537,29.6773,29.6301,29.6458,245594.0
2016-03-17 09:30:00,37.53,37.55,37.16,37.17,197584.0,29.5592,29.5749,29.2678,29.2756,197584.0
2016-03-17 09:40:00,37.18,37.23,37.11,37.18,174050.0,29.2835,29.3229,29.2284,29.2835,174050.0
2016-03-17 09:50:00,37.18,37.25,37.1,37.19,183335.0,29.2835,29.3386,29.2205,29.2914,183335.0
2016-03-17 10:00:00,37.19,37.27,37.12,37.21,105546.0,29.2914,29.3544,29.2363,29.3071,105546.0
2016-03-17 10:10:00,37.22,37.27,37.17,37.22,140177.0,29.315,29.3544,29.2756,29.315,140177.0
2016-03-17 10:20:00,37.21,37.36,37.2,37.36,83069.0,29.3071,29.4253,29.2993,29.4253,83069.0
2016-03-17 10:30:00,37.35,37.47,37.35,37.47,134537.0,29.4174,29.5119,29.4174,29.5119,134537.0
2016-03-17 10:40:00,37.48,37.58,37.46,37.47,438792.0,29.5198,29.5986,29.504,29.5119,438792.0
2016-03-17 10:50:00,37.47,37.7,37.47,37.67,88555.0,29.5119,29.6931,29.5119,29.6694,88555.0
2016-03-17 11:00:00,37.67,37.68,37.5,37.56,70894.0,29.6694,29.6773,29.5355,29.5828,70894.0
2016-03-17 11:10:00,37.56,37.7,37.56,37.68,384893.0,29.5828,29.6931,29.5828,29.6773,384893.0
2016-03-17 11:20:00,37.68,37.78,37.66,37.69,171244.0,29.6773,29.7561,29.6616,29.6852,171244.0
2016-03-17 11:30:00,37.69,37.75,37.67,37.71,212473.0,29.6852,29.7325,29.6694,29.7009,212473.0
2016-03-17 11:40:00,37.71,37.71,37.59,37.66,279181.0,29.7009,29.7009,29.6064,29.6616,279181.0
2016-03-17 11:50:00,37.67,37.67,37.57,37.66,106979.0,29.6694,29.6694,29.5907,29.6616,106979.0
2016-03-17 12:00:00,37.66,37.67,37.56,37.59,65161.0,29.6616,29.6694,29.5828,29.6064,65161.0
2016-03-17 12:10:00,37.59,37.6,37.56,37.57,41825.0,29.6064,29.6143,29.5828,29.5907,41825.0
2016-03-17 12:20:00,37.57,37.68,37.56,37.68,209342.0,29.5907,29.6773,29.5828,29.6773,209342.0
2016-03-17 12:30:00,37.69,37.74,37.66,37.69,69683.0,29.6852,29.7246,29.6616,29.6852,69683.0
2016-03-17 12:40:00,37.7,37.74,37.67,37.74,64143.0,29.6931,29.7246,29.6694,29.7246,64143.0
2016-03-17 12:50:00,37.74,37.84,37.72,37.84,160901.0,29.7246,29.8033,29.7088,29.8033,160901.0
2016-03-17 13:00:00,37.84,37.94,37.82,37.82,166606.0,29.8033,29.8821,29.7876,29.7876,166606.0
2016-03-17 13:10:00,37.81,37.83,37.73,37.77,140569.0,29.7797,29.7955,29.7167,29.7482,140569.0
2016-03-17 13:20:00,37.76,37.87,37.73,37.84,60364.0,29.7403,29.827,29.7167,29.8033,60364.0
2016-03-17 13:30:00,37.83,37.89,37.8,37.87,85096.0,29.7955,29.8427,29.7718,29.827,85096.0
2016-03-17 13:40:00,37.88,37.98,37.87,37.96,70299.0,29.8348,29.9136,29.827,29.8979,70299.0
2016-03-17 13:50:00,37.97,38.01,37.94,38.0,65758.0,29.9057,29.9372,29.8821,29.9294,65758.0
2016-03-17 14:00:00,38.0,38.01,37.96,37.99,43087.0,29.9294,29.9372,29.8979,29.9215,43087.0
2016-03-17 14:10:00,37.99,38.08,37.98,38.06,307271.0,29.9215,29.9924,29.9136,29.9766,307271.0
2016-03-17 14:20:00,38.06,38.06,37.94,37.94,137276.0,29.9766,29.9766,29.8821,29.8821,137276.0
2016-03-17 14:30:00,37.93,37.98,37.89,37.9,125092.0,29.8742,29.9136,29.8427,29.8506,125092.0
2016-03-17 14:40:00,37.9,37.98,37.89,37.98,49401.0,29.8506,29.9136,29.8427,29.9136,49401.0
2016-03-17 14:50:00,37.99,38.04,37.98,38.0,73964.0,29.9215,29.9609,29.9136,29.9294,73964.0
2016-03-17 15:00:00,38.0,38.09,37.99,38.06,77135.0,29.9294,30.0002,29.9215,29.9766,77135.0
2016-03-17 15:10:00,38.05,38.07,37.99,38.01,67887.0,29.9687,29.9845,29.9215,29.9372,67887.0
2016-03-17 15:20:00,38.01,38.18,38.01,38.16,143161.0,29.9372,30.0711,29.9372,30.0554,143161.0
2016-03-17 15:30:00,38.17,38.2,38.14,38.19,154766.0,30.0633,30.0869,30.0396,30.079,154766.0
2016-03-17 15:40:00,38.19,38.19,38.11,38.13,227232.0,30.079,30.079,30.016,30.0317,227232.0
2016-03-17 15:50:00,38.12,38.14,38.06,38.09,650442.0,30.0239,30.0396,29.9766,30.0002,650442.0
2016-03-18 09:30:00,38.19,38.55,38.0,38.49,165143.0,30.2129,30.4977,30.0625,30.4502,165143.0
2016-03-18 09:40:00,38.5,38.57,38.33,38.4,143226.0,30.4581,30.5135,30.3236,30.379,143226.0
2016-03-18 09:50:00,38.42,38.68,38.41,38.61,108211.0,30.3948,30.6005,30.3869,30.5451,108211.0
2016-03-18 10:00:00,38.6,38.67,38.55,38.66,269878.0,30.5372,30.5926,30.4977,30.5847,269878.0
2016-03-18 10:10:00,38.66,38.82,38.66,38.73,155289.0,30.5847,30.7113,30.5847,30.6401,155289.0
2016-03-18 10:20:00,38.73,38.77,38.64,38.66,71075.0,30.6401,30.6717,30.5689,30.5847,71075.0
2016-03-18 10:30:00,38.65,38.71,38.51,38.52,131258.0,30.5768,30.6242,30.466,30.4739,131258.0
2016-03-18 10:40:00,38.53,38.71,38.52,38.63,224756.0,30.4818,30.6242,30.4739,30.5609,224756.0
2016-03-18 10:50:00,38.62,38.68,38.58,38.68,146158.0,30.553,30.6005,30.5214,30.6005,146158.0
2016-03-18 11:00:00,38.68,38.77,38.67,38.71,101091.0,30.6005,30.6717,30.5926,30.6242,101091.0
2016-03-18 11:10:00,38.71,38.74,38.61,38.68,63043.0,30.6242,30.648,30.5451,30.6005,63043.0
2016-03-18 11:20:00,38.67,38.72,38.56,38.56,101693.0,30.5926,30.6321,30.5056,30.5056,101693.0
2016-03-18 11:30:00,38.55,38.57,38.47,38.47,122430.0,30.4977,30.5135,30.4344,30.4344,122430.0
2016-03-18 11:40:00,38.46,38.55,38.43,38.45,76728.0,30.4265,30.4977,30.4027,30.4185,76728.0
2016-03-18 11:50:00,38.46,38.47,38.32,38.42,183363.0,30.4265,30.4344,30.3157,30.3948,183363.0
2016-03-18 12:00:00,38.42,38.47,38.39,38.44,161563.0,30.3948,30.4344,30.3711,30.4106,161563.0
2016-03-18 12:10:00,38.44,38.52,38.43,38.48,134172.0,30.4106,30.4739,30.4027,30.4423,134172.0
2016-03-18 12:20:00,38.47,38.53,38.44,38.45,70166.0,30.4344,30.4818,30.4106,30.4185,70166.0
2016-03-18 12:30:00,38.44,38.44,38.38,38.41,37006.0,30.4106,30.4106,30.3632,30.3869,37006.0
2016-03-18 12:40:00,38.41,38.41,38.31,38.31,339840.0,30.3869,30.3869,30.3078,30.3078,339840.0
2016-03-18 12:50:00,38.31,38.37,38.29,38.29,181379.0,30.3078,30.3553,30.292,30.292,181379.0
2016-03-18 13:00:00,38.29,38.3,38.16,38.2,272358.0,30.292,30.2999,30.1891,30.2208,272358.0
2016-03-18 13:10:00,38.19,38.23,38.14,38.2,73633.0,30.2129,30.2445,30.1733,30.2208,73633.0
2016-03-18 13:20:00,38.2,38.26,38.19,38.26,89984.0,30.2208,30.2682,30.2129,30.2682,89984.0
2016-03-18 13:30:00,38.26,38.27,38.17,38.18,124471.0,30.2682,30.2761,30.197,30.2049,124471.0
2016-03-18 13:40:00,38.18,38.33,38.17,38.3,100245.0,30.2049,30.3236,30.197,30.2999,100245.0
2016-03-18 13:50:00,38.3,38.34,38.23,38.29,71004.0,30.2999,30.3315,30.2445,30.292,71004.0
2016-03-18 14:00:00,38.29,38.31,38.25,38.26,75487.0,30.292,30.3078,30.2603,30.2682,75487.0
2016-03-18 14:10:00,38.27,38.31,38.24,38.27,66268.0,30.2761,30.3078,30.2524,30.2761,66268.0
2016-03-18 14:20:00,38.27,38.34,38.23,38.27,70905.0,30.2761,30.3315,30.2445,30.2761,70905.0
2016-03-18 14:30:00,38.27,38.33,38.26,38.3,59607.0,30.2761,30.3236,30.2682,30.2999,59607.0
2016-03-18 14:40:00,38.31,38.32,38.26,38.29,74954.0,30.3078,30.3157,30.2682,30.292,74954.0
2016-03-18 14:50:00,38.29,38.34,38.25,38.26,63000.0,30.292,30.3315,30.2603,30.2682,63000.0
2016-03-18 15:00:00,38.27,38.39,38.27,38.36,71793.0,30.2761,30.3711,30.2761,30.3473,71793.0
2016-03-18 15:10:00,38.37,38.46,38.37,38.43,102267.0,30.3553,30.4265,30.3553,30.4027,102267.0
2016-03-18 15:20:00,38.43,38.44,38.35,38.39,243959.0,30.4027,30.4106,30.3394,30.3711,243959.0
2016-03-18 15:30:00,38.39,38.42,38.36,38.41,250216.0,30.3711,30.3948,30.3473,30.3869,250216.0
2016-03-18 15:40:00,38.41,38.48,38.39,38.46,219731.0,30.3869,30.4423,30.3711,30.4265,219731.0
2016-03-18 15:50:00,38.45,38.53,38.45,38.47,1206975.0,30.4185,30.4818,30.4185,30.4344,1206975.0
2016-03-21 09:30:00,38.41,38.67,38.36,38.67,163649.0,30.3869,30.5926,30.3473,30.5926,163649.0
2016-03-21 09:40:00,38.67,38.74,38.6,38.61,179412.0,30.5926,30.648,30.5372,30.5451,179412.0
2016-03-21 09:50:00,38.61,38.61,38.42,38.43,102689.0,30.5451,30.5451,30.3948,30.4027,102689.0
2016-03-21 10:00:00,38.42,38.46,38.26,38.29,70765.0,30.3948,30.4265,30.2682,30.292,70765.0
2016-03-21 10:10:00,38.28,38.32,38.16,38.26,75719.0,30.2841,30.3157,30.1891,30.2682,75719.0
2016-03-21 10:20:00,38.26,38.36,38.21,38.27,85566.0,30.2682,30.3473,30.2287,30.2761,85566.0
2016-03-21 10:30:00,38.27,38.28,38.15,38.19,91576.0,30.2761,30.2841,30.1812,30.2129,91576.0
2016-03-21 10:40:00,38.18,38.22,38.08,38.08,118196.0,30.2049,30.2366,30.1258,30.1258,118196.0
2016-03-21 10:50:00,38.09,38.2,38.08,38.16,66920.0,30.1337,30.2208,30.1258,30.1891,66920.0
2016-03-21 11:00:00,38.17,38.19,38.14,38.16,35924.0,30.197,30.2129,30.1733,30.1891,35924.0
2016-03-21 11:10:00,38.16,38.26,38.1,38.25,71015.0,30.1891,30.2682,30.1417,30.2603,71015.0
2016-03-21 11:20:00,38.26,38.38,38.25,38.33,111045.0,30.2682,30.3632,30.2603,30.3236,111045.0
2016-03-21 11:30:00,38.33,38.41,38.3,38.31,67936.0,30.3236,30.3869,30.2999,30.3078,67936.0
2016-03-21 11:40:00,38.31,38.32,38.25,38.3,61721.0,30.3078,30.3157,30.2603,30.2999,61721.0
2016-03-21 11:50:00,38.31,38.33,38.2,38.2,59509.0,30.3078,30.3236,30.2208,30.2208,59509.0
2016-03-21 12:00:00,38.19,38.26,38.15,38.26,49653.0,30.2129,30.2682,30.1812,30.2682,49653.0
2016-03-21 12:10:00,38.26,38.28,38.12,38.16,62396.0,30.2682,30.2841,30.1575,30.1891,62396.0
2016-03-21 12:20:00,38.15,38.2,38.13,38.17,108866.0,30.1812,30.2208,30.1654,30.197,108866.0
2016-03-21 12:30:00,38.18,38.2,38.15,38.17,168617.0,30.2049,30.2208,30.1812,30.197,168617.0
2016-03-21 12:40:00,38.17,38.27,38.14,38.27,242591.0,30.197,30.2761,30.1733,30.2761,242591.0
2016-03-21 12:50:00,38.27,38.35,38.24,38.31,213465.0,30.2761,30.3394,30.2524,30.3078,213465.0
2016-03-21 13:00:00,38.32,38.38,38.31,38.35,97909.0,30.3157,30.3632,30.3078,30.3394,97909.0
2016-03-21 13:10:00,38.35,38.36,38.27,38.33,36924.0,30.3394,30.3473,30.2761,30.3236,36924.0
2016-03-21 13:20:00,38.33,38.46,38.29,38.46,178479.0,30.3236,30.4265,30.292,30.4265,178479.0
2016-03-21 13:30:00,38.46,38.5,38.4,38.46,127594.0,30.4265,30.4581,30.379,30.4265,127594.0
2016-03-21 13:40:00,38.45,38.49,38.38,38.42,168250.0,30.4185,30.4502,30.3632,30.3948,168250.0
2016-03-21 13:50:00,38.43,38.49,38.4,38.44,66737.0,30.4027,30.4502,30.379,30.4106,66737.0
2016-03-21 14:00:00,38.44,38.5,38.41,38.45,56138.0,30.4106,30.4581,30.3869,30.4185,56138.0
2016-03-21 14:10:00,38.45,38.56,38.45,38.54,100449.0,30.4185,30.5056,30.4185,30.4897,100449.0
2016-03-21 14:20:00,38.53,38.57,38.51,38.55,45428.0,30.4818,30.5135,30.466,30.4977,45428.0
2016-03-21 14:30:00,38.54,38.61,38.54,38.61,52694.0,30.4897,30.5451,30.4897,30.5451,52694.0
2016-03-21 14:40:00,38.61,38.61,38.5,38.52,37395.0,30.5451,30.5451,30.4581,30.4739,37395.0
2016-03-21 14:50:00,38.53,38.58,38.52,38.58,52439.0,30.4818,30.5214,30.4739,30.5214,52439.0
2016-03-21 15:00:00,38.57,38.57,38.49,38.52,73088.0,30.5135,30.5135,30.4502,30.4739,73088.0
2016-03-21 15:10:00,38.52,38.54,38.46,38.48,154960.0,30.4739,30.4897,30.4265,30.4423,154960.0
2016-03-21 15:20:00,38.47,38.53,38.44,38.5,156310.0,30.4344,30.4818,30.4106,30.4581,156310.0
2016-03-21 15:30:00,38.49,38.49,38.43,38.46,185743.0,30.4502,30.4502,30.4027,30.4265,185743.0
2016-03-21 15:40:00,38.46,38.51,38.45,38.5,193668.0,30.4265,30.466,30.4185,30.4581,193668.0
2016-03-21 15:50:00,38.49,38.51,38.45,38.45,157340.0,30.4502,30.466,30.4185,30.4185,157340.0
2016-03-22 09:30:00,38.14,38.19,37.95,38.02,136955.0,30.1733,30.2129,30.023,30.0784,136955.0
2016-03-22 09:40:00,38.02,38.11,37.94,37.98,138786.0,30.0784,30.1496,30.0151,30.0467,138786.0
2016-03-22 09:50:00,37.97,38.17,37.96,38.17,197582.0,30.0388,30.197,30.0309,30.197,197582.0
2016-03-22 10:00:00,38.16,38.2,38.11,38.13,121414.0,30.1891,30.2208,30.1496,30.1654,121414.0
2016-03-22 10:10:00,38.13,38.22,38.13,38.18,68264.0,30.1654,30.2366,30.1654,30.2049,68264.0
2016-03-22 10:20:00,38.19,38.26,38.16,38.25,49359.0,30.2129,30.2682,30.1891,30.2603,49359.0
2016-03-22 10:30:00,38.24,38.3,38.22,38.3,53397.0,30.2524,30.2999,30.2366,30.2999,53397.0
2016-03-22 10:40:00,38.31,38.31,38.21,38.22,68851.0,30.3078,30.3078,30.2287,30.2366,68851.0
2016-03-22 10:50:00,38.23,38.25,38.17,38.17,77546.0,30.2445,30.2603,30.197,30.197,77546.0
2016-03-22 11:00:00,38.15,38.16,38.12,38.12,27722.0,30.1812,30.1891,30.1575,30.1575,27722.0
2016-03-22 11:10:00,38.12,38.24,38.12,38.23,51985.0,30.1575,30.2524,30.1575,30.2445,51985.0
2016-03-22 11:20:00,38.23,38.25,38.21,38.22,31444.0,30.2445,30.2603,30.2287,30.2366,31444.0
2016-03-22 11:30:00,38.22,38.23,38.15,38.16,20269.0,30.2366,30.2445,30.1812,30.1891,20269.0
2016-03-22 11:40:00,38.16,38.2,38.13,38.13,26674.0,30.1891,30.2208,30.1654,30.1654,26674.0
2016-03-22 11:50:00,38.13,38.14,38.08,38.12,19871.0,30.1654,30.1733,30.1258,30.1575,19871.0
2016-03-22 12:00:00,38.13,38.32,38.12,38.32,84386.0,30.1654,30.3157,30.1575,30.3157,84386.0
2016-03-22 12:10:00,38.32,38.38,38.3,38.33,83580.0,30.3157,30.3632,30.2999,30.3236,83580.0
2016-03-22 12:20:00,38.33,38.38,38.3,38.37,64429.0,30.3236,30.3632,30.2999,30.3553,64429.0
2016-03-22 12:30:00,38.37,38.42,38.35,38.4,64257.0,30.3553,30.3948,30.3394,30.379,64257.0
2016-03-22 12:40:00,38.4,38.48,38.39,38.43,81610.0,30.379,30.4423,30.3711,30.4027,81610.0
2016-03-22 12:50:00,38.42,38.51,38.42,38.49,85441.0,30.3948,30.466,30.3948,30.4502,85441.0
2016-03-22 13:00:00,38.5,38.54,38.48,38.5,80342.0,30.4581,30.4897,30.4423,30.4581,80342.0
2016-03-22 13:10:00,38.49,38.51,38.46,38.49,31182.0,30.4502,30.466,30.4265,30.4502,31182.0
2016-03-22 13:20:00,38.49,38.56,38.48,38.54,112230.0,30.4502,30.5056,30.4423,30.4897,112230.0
2016-03-22 13:30:00,38.54,38.57,38.52,38.57,193783.0,30.4897,30.5135,30.4739,30.5135,193783.0
2016-03-22 13:40:00,38.56,38.56,38.5,38.52,96249.0,30.5056,30.5056,30.4581,30.4739,96249.0
2016-03-22 13:50:00,38.52,38.58,38.52,38.54,31147.0,30.4739,30.5214,30.4739,30.4897,31147.0
2016-03-22 14:00:00,38.54,38.57,38.53,38.53,39354.0,30.4897,30.5135,30.4818,30.4818,39354.0
2016-03-22 14:10:00,38.54,38.55,38.45,38.48,43239.0,30.4897,30.4977,30.4185,30.4423,43239.0
2016-03-22 14:20:00,38.48,38.51,38.45,38.51,57405.0,30.4423,30.466,30.4185,30.466,57405.0
2016-03-22 14:30:00,38.52,38.53,38.5,38.52,34363.0,30.4739,30.4818,30.4581,30.4739,34363.0
2016-03-22 14:40:00,38.52,38.54,38.49,38.51,76190.0,30.4739,30.4897,30.4502,30.466,76190.0
2016-03-22 14:50:00,38.51,38.51,38.36,38.36,105123.0,30.466,30.466,30.3473,30.3473,105123.0
2016-03-22 15:00:00,38.36,38.37,38.31,38.34,208166.0,30.3473,30.3553,30.3078,30.3315,208166.0
2016-03-22 15:10:00,38.34,38.37,38.27,38.3,98560.0,30.3315,30.3553,30.2761,30.2999,98560.0
2016-03-22 15:20:00,38.3,38.38,38.29,38.37,155339.0,30.2999,30.3632,30.292,30.3553,155339.0
2016-03-22 15:30:00,38.38,38.42,38.35,38.41,187443.0,30.3632,30.3948,30.3394,30.3869,187443.0
2016-03-22 15:40:00,38.4,38.44,38.38,38.42,371217.0,30.379,30.4106,30.3632,30.3948,371217.0
2016-03-22 15:50:00,38.42,38.44,38.4,38.43,344556.0,30.3948,30.4106,30.379,30.4027,344556.0
2016-03-23 09:30:00,38.32,38.33,38.01,38.05,132385.0,30.3157,30.3236,30.0704,30.1021,132385.0
2016-03-23 09:40:00,38.07,38.2,38.02,38.1,113390.0,30.1179,30.2208,30.0784,30.1417,113390.0
2016-03-23 09:50:00,38.11,38.21,38.08,38.2,196871.0,30.1496,30.2287,30.1258,30.2208,196871.0
2016-03-23 10:00:00,38.2,38.21,38.09,38.2,370887.0,30.2208,30.2287,30.1337,30.2208,370887.0
2016-03-23 10:10:00,38.22,38.31,38.07,38.07,124397.0,30.2366,30.3078,30.1179,30.1179,124397.0
2016-03-23 10:20:00,38.06,38.21,38.05,38.19,124272.0,30.11,30.2287,30.1021,30.2129,124272.0
2016-03-23 10:30:00,38.18,38.27,38.08,38.14,435081.0,30.2049,30.2761,30.1258,30.1733,435081.0
2016-03-23 10:40:00,38.13,38.19,38.06,38.17,213582.0,30.1654,30.2129,30.11,30.197,213582.0
2016-03-23 10:50:00,38.16,38.16,38.07,38.07,66776.0,30.1891,30.1891,30.1179,30.1179,66776.0
2016-03-23 11:00:00,38.05,38.14,38.0,38.13,55791.0,30.1021,30.1733,30.0625,30.1654,55791.0
2016-03-23 11:10:00,38.13,38.13,37.99,38.0,271525.0,30.1654,30.1654,30.0546,30.0625,271525.0
2016-03-23 11:20:00,38.0,38.06,37.96,38.02,105314.0,30.0625,30.11,30.0309,30.0784,105314.0
2016-03-23 11:30:00,38.02,38.03,37.93,37.99,47428.0,30.0784,30.0863,30.0072,30.0546,47428.0
2016-03-23 11:40:00,37.98,37.99,37.87,37.92,29676.0,30.0467,30.0546,29.9597,29.9992,29676.0
2016-03-23 11:50:00,37.92,38.04,37.9,38.03,114487.0,29.9992,30.0942,29.9834,30.0863,114487.0
2016-03-23 12:00:00,38.03,38.05,37.98,37.98,49280.0,30.0863,30.1021,30.0467,30.0467,49280.0
2016-03-23 12:10:00,37.99,38.06,37.98,38.04,61645.0,30.0546,30.11,30.0467,30.0942,61645.0
2016-03-23 12:20:00,38.04,38.07,38.02,38.06,186836.0,30.0942,30.1179,30.0784,30.11,186836.0
2016-03-23 12:30:00,38.08,38.13,38.06,38.11,31089.0,30.1258,30.1654,30.11,30.1496,31089.0
2016-03-23 12:40:00,38.11,38.18,38.08,38.16,122990.0,30.1496,30.2049,30.1258,30.1891,122990.0
2016-03-23 12:50:00,38.16,38.17,38.06,38.09,40023.0,30.1891,30.197,30.11,30.1337,40023.0
2016-03-23 13:00:00,38.09,38.09,38.03,38.05,53700.0,30.1337,30.1337,30.0863,30.1021,53700.0
2016-03-23 13:10:00,38.07,38.11,38.02,38.02,69983.0,30.1179,30.1496,30.0784,30.0784,69983.0
2016-03-23 13:20:00,38.02,38.06,38.0,38.04,322032.0,30.0784,30.11,30.0625,30.0942,322032.0
2016-03-23 13:30:00,38.03,38.05,37.97,37.98,208824.0,30.0863,30.1021,30.0388,30.0467,208824.0
2016-03-23 13:40:00,37.97,37.98,37.92,37.96,60903.0,30.0388,30.0467,29.9992,30.0309,60903.0
2016-03-23 13:50:00,37.96,38.04,37.95,38.03,88157.0,30.0309,30.0942,30.023,30.0863,88157.0
2016-03-23 14:00:00,38.02,38.09,38.01,38.09,95516.0,30.0784,30.1337,30.0704,30.1337,95516.0
2016-03-23 14:10:00,38.09,38.13,38.05,38.13,132769.0,30.1337,30.1654,30.1021,30.1654,132769.0
2016-03-23 14:20:00,38.12,38.15,37.98,37.98,122223.0,30.1575,30.1812,30.0467,30.0467,122223.0
2016-03-23 14:30:00,37.99,38.05,37.96,37.97,34350.0,30.0546,30.1021,30.0309,30.0388,34350.0
2016-03-23 14:40:00,37.97,38.0,37.9,37.92,54759.0,30.0388,30.0625,29.9834,29.9992,54759.0
2016-03-23 14:50:00,37.92,37.93,37.89,37.91,178632.0,29.9992,30.0072,29.9755,29.9913,178632.0
2016-03-23 15:00:00,37.91,37.97,37.9,37.96,109976.0,29.9913,30.0388,29.9834,30.0309,109976.0
2016-03-23 15:10:00,37.96,37.99,37.94,37.97,94945.0,30.0309,30.0546,30.0151,30.0388,94945.0
2016-03-23 15:20:00,37.97,38.02,37.97,38.0,217729.0,30.0388,30.0784,30.0388,30.0625,217729.0
2016-03-23 15:30:00,38.0,38.03,37.97,37.99,148071.0,30.0625,30.0863,30.0388,30.0546,148071.0
2016-03-23 15:40:00,37.99,38.01,37.94,37.98,210282.0,30.0546,30.0704,30.0151,30.0467,210282.0
2016-03-23 15:50:00,37.97,37.98,37.88,37.89,648569.0,30.0388,30.0467,29.9676,29.9755,648569.0
2016-03-24 09:30:00,37.56,37.62,37.17,37.23,303342.0,29.7144,29.7619,29.4059,29.4534,303342.0
2016-03-24 09:40:00,37.22,37.33,37.17,37.23,380030.0,29.4455,29.5325,29.4059,29.4534,380030.0
2016-03-24 09:50:00,37.22,37.43,37.21,37.43,143776.0,29.4455,29.6116,29.4376,29.6116,143776.0
2016-03-24 10:00:00,37.41,37.48,37.35,37.44,234334.0,29.5958,29.6512,29.5483,29.6195,234334.0
2016-03-24 10:10:00,37.42,37.45,37.33,37.4,108565.0,29.6037,29.6274,29.5325,29.5879,108565.0
2016-03-24 10:20:00,37.41,37.51,37.39,37.39,188768.0,29.5958,29.6749,29.58,29.58,188768.0
2016-03-24 10:30:00,37.39,37.51,37.39,37.49,142692.0,29.58,29.6749,29.58,29.6591,142692.0
2016-03-24 10:40:00,37.5,37.63,37.5,37.55,146673.0,29.667,29.7698,29.667,29.7065,146673.0
2016-03-24 10:50:00,37.55,37.65,37.54,37.64,72387.0,29.7065,29.7856,29.6986,29.7777,72387.0
2016-03-24 11:00:00,37.64,37.68,37.56,37.57,57936.0,29.7777,29.8094,29.7144,29.7224,57936.0
2016-03-24 11:10:00,37.56,37.61,37.49,37.5,51846.0,29.7144,29.754,29.6591,29.667,51846.0
2016-03-24 11:20:00,37.51,37.54,37.43,37.48,51040.0,29.6749,29.6986,29.6116,29.6512,51040.0
2016-03-24 11:30:00,37.47,37.51,37.41,37.43,39629.0,29.6432,29.6749,29.5958,29.6116,39629.0
2016-03-24 11:40:00,37.44,37.45,37.37,37.43,46014.0,29.6195,29.6274,29.5641,29.6116,46014.0
2016-03-24 11:50:00,37.43,37.45,37.4,37.45,56575.0,29.6116,29.6274,29.5879,29.6274,56575.0
2016-03-24 12:00:00,37.45,37.6,37.45,37.57,64577.0,29.6274,29.7461,29.6274,29.7224,64577.0
2016-03-24 12:10:00,37.57,37.57,37.46,37.46,56557.0,29.7224,29.7224,29.6353,29.6353,56557.0
2016-03-24 12:20:00,37.45,37.49,37.42,37.48,83250.0,29.6274,29.6591,29.6037,29.6512,83250.0
2016-03-24 12:30:00,37.48,37.52,37.41,37.42,74958.0,29.6512,29.6828,29.5958,29.6037,74958.0
2016-03-24 12:40:00,37.42,37.5,37.4,37.48,72591.0,29.6037,29.667,29.5879,29.6512,72591.0
2016-03-24 12:50:00,37.48,37.53,37.45,37.46,35449.0,29.6512,29.6907,29.6274,29.6353,35449.0
2016-03-24 13:00:00,37.45,37.5,37.44,37.48,72992.0,29.6274,29.667,29.6195,29.6512,72992.0
2016-03-24 13:10:00,37.48,37.53,37.47,37.53,67908.0,29.6512,29.6907,29.6432,29.6907,67908.0
2016-03-24 13:20:00,37.53,37.55,37.5,37.52,66667.0,29.6907,29.7065,29.667,29.6828,66667.0
2016-03-24 13:30:00,37.52,37.53,37.49,37.51,70139.0,29.6828,29.6907,29.6591,29.6749,70139.0
2016-03-24 13:40:00,37.51,37.57,37.51,37.57,46538.0,29.6749,29.7224,29.6749,29.7224,46538.0
2016-03-24 13:50:00,37.58,37.61,37.57,37.6,40691.0,29.7303,29.754,29.7224,29.7461,40691.0
2016-03-24 14:00:00,37.6,37.61,37.53,37.55,249204.0,29.7461,29.754,29.6907,29.7065,249204.0
2016-03-24 14:10:00,37.54,37.56,37.52,37.55,114555.0,29.6986,29.7144,29.6828,29.7065,114555.0
2016-03-24 14:20:00,37.55,37.6,37.54,37.58,103310.0,29.7065,29.7461,29.6986,29.7303,103310.0
2016-03-24 14:30:00,37.57,37.63,37.55,37.62,53002.0,29.7224,29.7698,29.7065,29.7619,53002.0
2016-03-24 14:40:00,37.61,37.67,37.6,37.67,74782.0,29.754,29.8015,29.7461,29.8015,74782.0
2016-03-24 14:50:00,37.67,37.72,37.66,37.68,114809.0,29.8015,29.841,29.7936,29.8094,114809.0
2016-03-24 15:00:00,37.68,37.69,37.64,37.67,101703.0,29.8094,29.8173,29.7777,29.8015,101703.0
2016-03-24 15:10:00,37.67,37.75,37.67,37.72,78568.0,29.8015,29.8648,29.8015,29.841,78568.0
2016-03-24 15:20:00,37.73,37.74,37.65,37.72,422366.0,29.8489,29.8568,29.7856,29.841,422366.0
2016-03-24 15:30:00,37.72,37.75,37.69,37.73,302812.0,29.841,29.8648,29.8173,29.8489,302812.0
2016-03-24 15:40:00,37.72,37.77,37.71,37.76,310354.0,29.841,29.8806,29.8331,29.8727,310354.0
2016-03-24 15:50:00,37.77,37.78,37.73,37.76,353820.0,29.8806,29.8885,29.8489,29.8727,353820.0
2016-03-28 09:30:00,37.76,37.92,37.69,37.7,95220.0,29.8727,29.9992,29.8173,29.8252,95220.0
2016-03-28 09:40:00,37.69,37.77,37.65,37.7,64877.0,29.8173,29.8806,29.7856,29.8252,64877.0
2016-03-28 09:50:00,37.7,37.75,37.64,37.65,103615.0,29.8252,29.8648,29.7777,29.7856,103615.0
2016-03-28 10:00:00,37.66,37.73,37.62,37.73,58530.0,29.7936,29.8489,29.7619,29.8489,58530.0
2016-03-28 10:10:00,37.74,37.77,37.65,37.66,112090.0,29.8568,29.8806,29.7856,29.7936,112090.0
2016-03-28 10:20:00,37.65,37.65,37.54,37.55,47955.0,29.7856,29.7856,29.6986,29.7065,47955.0
2016-03-28 10:30:00,37.55,37.61,37.51,37.54,62989.0,29.7065,29.754,29.6749,29.6986,62989.0
2016-03-28 10:40:00,37.53,37.56,37.48,37.56,33430.0,29.6907,29.7144,29.6512,29.7144,33430.0
2016-03-28 10:50:00,37.56,37.58,37.5,37.51,27814.0,29.7144,29.7303,29.667,29.6749,27814.0
2016-03-28 11:00:00,37.52,37.56,37.48,37.49,42237.0,29.6828,29.7144,29.6512,29.6591,42237.0
2016-03-28 11:10:00,37.49,37.53,37.43,37.44,41343.0,29.6591,29.6907,29.6116,29.6195,41343.0
2016-03-28 11:20:00,37.43,37.5,37.42,37.48,39561.0,29.6116,29.667,29.6037,29.6512,39561.0
2016-03-28 11:30:00,37.48,37.52,37.46,37.48,203209.0,29.6512,29.6828,29.6353,29.6512,203209.0
2016-03-28 11:40:00,37.48,37.5,37.44,37.44,172190.0,29.6512,29.667,29.6195,29.6195,172190.0
2016-03-28 11:50:00,37.44,37.48,37.42,37.48,115850.0,29.6195,29.6512,29.6037,29.6512,115850.0
2016-03-28 12:00:00,37.47,37.56,37.46,37.54,265674.0,29.6432,29.7144,29.6353,29.6986,265674.0
2016-03-28 12:10:00,37.53,37.59,37.51,37.59,127235.0,29.6907,29.7382,29.6749,29.7382,127235.0
2016-03-28 12:20:00,37.6,37.7,37.6,37.65,44637.0,29.7461,29.8252,29.7461,29.7856,44637.0
2016-03-28 12:30:00,37.66,37.76,37.64,37.75,100462.0,29.7936,29.8727,29.7777,29.8648,100462.0
2016-03-28 12:40:00,37.76,37.82,37.75,37.8,224436.0,29.8727,29.9201,29.8648,29.9043,224436.0
2016-03-28 12:50:00,37.81,37.87,37.79,37.85,99199.0,29.9122,29.9597,29.8964,29.9439,99199.0
2016-03-28 13:00:00,37.86,37.88,37.83,37.86,102820.0,29.9518,29.9676,29.928,29.9518,102820.0
2016-03-28 13:10:00,37.86,37.86,37.81,37.84,32352.0,29.9518,29.9518,29.9122,29.936,32352.0
2016-03-28 13:20:00,37.84,37.87,37.81,37.83,39992.0,29.936,29.9597,29.9122,29.928,39992.0
2016-03-28 13:30:00,37.84,37.88,37.84,37.85,71856.0,29.936,29.9676,29.936,29.9439,71856.0
2016-03-28 13:40:00,37.85,37.87,37.83,37.86,47161.0,29.9439,29.9597,29.928,29.9518,47161.0
2016-03-28 13:50:00,37.86,37.9,37.84,37.86,31770.0,29.9518,29.9834,29.936,29.9518,31770.0
2016-03-28 14:00:00,37.86,37.9,37.85,37.89,36842.0,29.9518,29.9834,29.9439,29.9755,36842.0
2016-03-28 14:10:00,37.9,37.93,37.89,37.9,58514.0,29.9834,30.0072,29.9755,29.9834,58514.0
2016-03-28 14:20:00,37.89,37.89,37.82,37.86,50042.0,29.9755,29.9755,29.9201,29.9518,50042.0
2016-03-28 14:30:00,37.85,37.85,37.8,37.83,22946.0,29.9439,29.9439,29.9043,29.928,22946.0
2016-03-28 14:40:00,37.83,37.83,37.74,37.75,144878.0,29.928,29.928,29.8568,29.8648,144878.0
2016-03-28 14:50:00,37.75,37.75,37.68,37.69,28153.0,29.8648,29.8648,29.8094,29.8173,28153.0
2016-03-28 15:00:00,37.69,37.8,37.69,37.79,53409.0,29.8173,29.9043,29.8173,29.8964,53409.0
2016-03-28 15:10:00,37.78,37.81,37.76,37.77,47918.0,29.8885,29.9122,29.8727,29.8806,47918.0
2016-03-28 15:20:00,37.77,37.8,37.71,37.72,66187.0,29.8806,29.9043,29.8331,29.841,66187.0
2016-03-28 15:30:00,37.72,37.73,37.66,37.68,124282.0,29.841,29.8489,29.7936,29.8094,124282.0
2016-03-28 15:40:00,37.69,37.74,37.66,37.68,183108.0,29.8173,29.8568,29.7936,29.8094,183108.0
2016-03-28 15:50:00,37.68,37.72,37.66,37.71,278928.0,29.8094,29.841,29.7936,29.8331,278928.0
2016-03-29 09:30:00,37.35,37.83,36.8,37.06,199531.0,29.5483,29.928,29.1132,29.3189,199531.0
2016-03-29 09:40:00,37.07,37.16,36.88,37.14,376777.0,29.3268,29.398,29.1765,29.3822,376777.0
2016-03-29 09:50:00,37.13,37.25,37.06,37.22,419982.0,29.3743,29.4692,29.3189,29.4455,419982.0
2016-03-29 10:00:00,37.23,37.28,37.12,37.18,246361.0,29.4534,29.4929,29.3664,29.4138,246361.0
2016-03-29 10:10:00,37.2,37.2,37.03,37.05,349484.0,29.4296,29.4296,29.2952,29.311,349484.0
2016-03-29 10:20:00,37.05,37.17,37.02,37.15,216324.0,29.311,29.4059,29.2872,29.3901,216324.0
2016-03-29 10:30:00,37.15,37.21,37.06,37.09,125275.0,29.3901,29.4376,29.3189,29.3426,125275.0
2016-03-29 10:40:00,37.1,37.1,36.95,36.97,96403.0,29.3505,29.3505,29.2319,29.2477,96403.0
2016-03-29 10:50:00,36.96,37.04,36.95,37.04,249865.0,29.2398,29.3031,29.2319,29.3031,249865.0
2016-03-29 11:00:00,37.04,37.09,36.98,36.99,102887.0,29.3031,29.3426,29.2556,29.2635,102887.0
2016-03-29 11:10:00,36.98,37.09,36.96,37.08,144791.0,29.2556,29.3426,29.2398,29.3347,144791.0
2016-03-29 11:20:00,37.08,37.12,37.07,37.09,60914.0,29.3347,29.3664,29.3268,29.3426,60914.0
2016-03-29 11:30:00,37.09,37.09,37.04,37.07,58826.0,29.3426,29.3426,29.3031,29.3268,58826.0
2016-03-29 11:40:00,37.07,37.18,37.07,37.16,61270.0,29.3268,29.4138,29.3268,29.398,61270.0
2016-03-29 11:50:00,37.16,37.22,37.1,37.11,83710.0,29.398,29.4455,29.3505,29.3584,83710.0
2016-03-29 12:00:00,37.11,37.2,37.09,37.18,55145.0,29.3584,29.4296,29.3426,29.4138,55145.0
2016-03-29 12:10:00,37.19,37.26,37.17,37.22,93351.0,29.4217,29.4771,29.4059,29.4455,93351.0
2016-03-29 12:20:00,37.22,37.3,37.13,37.19,487115.0,29.4455,29.5088,29.3743,29.4217,487115.0
2016-03-29 12:30:00,37.18,37.24,37.11,37.14,158490.0,29.4138,29.4613,29.3584,29.3822,158490.0
2016-03-29 12:40:00,37.15,37.23,37.15,37.19,106172.0,29.3901,29.4534,29.3901,29.4217,106172.0
2016-03-29 12:50:00,37.2,37.23,37.13,37.17,88189.0,29.4296,29.4534,29.3743,29.4059,88189.0
2016-03-29 13:00:00,37.16,37.17,37.09,37.11,150269.0,29.398,29.4059,29.3426,29.3584,150269.0
2016-03-29 13:10:00,37.11,37.16,37.1,37.13,108952.0,29.3584,29.398,29.3505,29.3743,108952.0
2016-03-29 13:20:00,37.13,37.16,37.09,37.1,80393.0,29.3743,29.398,29.3426,29.3505,80393.0
2016-03-29 13:30:00,37.1,37.14,37.06,37.11,77703.0,29.3505,29.3822,29.3189,29.3584,77703.0
2016-03-29 13:40:00,37.11,37.19,37.1,37.19,89119.0,29.3584,29.4217,29.3505,29.4217,89119.0
2016-03-29 13:50:00,37.19,37.21,37.14,37.14,82508.0,29.4217,29.4376,29.3822,29.3822,82508.0
2016-03-29 14:00:00,37.15,37.22,37.13,37.22,177579.0,29.3901,29.4455,29.3743,29.4455,177579.0
2016-03-29 14:10:00,37.22,37.32,37.22,37.29,97564.0,29.4455,29.5246,29.4455,29.5008,97564.0
2016-03-29 14:20:00,37.3,37.39,37.26,37.39,65295.0,29.5088,29.58,29.4771,29.58,65295.0
2016-03-29 14:30:00,37.38,37.51,37.36,37.48,77540.0,29.572,29.6749,29.5562,29.6512,77540.0
2016-03-29 14:40:00,37.48,37.59,37.48,37.59,55953.0,29.6512,29.7382,29.6512,29.7382,55953.0
2016-03-29 14:50:00,37.58,37.6,37.5,37.55,127714.0,29.7303,29.7461,29.667,29.7065,127714.0
2016-03-29 15:00:00,37.55,37.6,37.52,37.59,129176.0,29.7065,29.7461,29.6828,29.7382,129176.0
2016-03-29 15:10:00,37.59,37.65,37.59,37.64,62786.0,29.7382,29.7856,29.7382,29.7777,62786.0
2016-03-29 15:20:00,37.64,37.69,37.62,37.69,92133.0,29.7777,29.8173,29.7619,29.8173,92133.0
2016-03-29 15:30:00,37.68,37.69,37.59,37.59,88179.0,29.8094,29.8173,29.7382,29.7382,88179.0
2016-03-29 15:40:00,37.6,37.62,37.55,37.57,126282.0,29.7461,29.7619,29.7065,29.7224,126282.0
2016-03-29 15:50:00,37.58,37.69,37.57,37.69,456988.0,29.7303,29.8173,29.7224,29.8173,456988.0
2016-03-30 09:30:00,38.01,38.01,37.88,37.95,297757.0,30.0704,30.0704,29.9676,30.023,297757.0
2016-03-30 09:40:00,37.95,38.18,37.9,38.13,289133.0,30.023,30.2049,29.9834,30.1654,289133.0
2016-03-30 09:50:00,38.12,38.21,38.07,38.14,269123.0,30.1575,30.2287,30.1179,30.1733,269123.0
2016-03-30 10:00:00,38.16,38.22,38.11,38.18,88157.0,30.1891,30.2366,30.1496,30.2049,88157.0
2016-03-30 10:10:00,38.19,38.19,38.12,38.14,177560.0,30.2129,30.2129,30.1575,30.1733,177560.0
2016-03-30 10:20:00,38.14,38.18,38.08,38.18,45219.0,30.1733,30.2049,30.1258,30.2049,45219.0
2016-03-30 10:30:00,38.17,38.44,38.17,38.42,143900.0,30.197,30.4106,30.197,30.3948,143900.0
2016-03-30 10:40:00,38.42,38.46,38.25,38.26,212861.0,30.3948,30.4265,30.2603,30.2682,212861.0
2016-03-30 10:50:00,38.25,38.3,38.19,38.2,69447.0,30.2603,30.2999,30.2129,30.2208,69447.0
2016-03-30 11:00:00,38.21,38.31,38.2,38.25,41753.0,30.2287,30.3078,30.2208,30.2603,41753.0
2016-03-30 11:10:00,38.25,38.3,38.14,38.14,41282.0,30.2603,30.2999,30.1733,30.1733,41282.0
2016-03-30 11:20:00,38.15,38.25,38.14,38.14,80772.0,30.1812,30.2603,30.1733,30.1733,80772.0
2016-03-30 11:30:00,38.13,38.15,38.05,38.07,60280.0,30.1654,30.1812,30.1021,30.1179,60280.0
2016-03-30 11:40:00,38.06,38.23,38.04,38.23,50540.0,30.11,30.2445,30.0942,30.2445,50540.0
2016-03-30 11:50:00,38.23,38.25,38.16,38.22,49096.0,30.2445,30.2603,30.1891,30.2366,49096.0
2016-03-30 12:00:00,38.22,38.25,38.16,38.17,41809.0,30.2366,30.2603,30.1891,30.197,41809.0
2016-03-30 12:10:00,38.19,38.25,38.16,38.22,58053.0,30.2129,30.2603,30.1891,30.2366,58053.0
2016-03-30 12:20:00,38.21,38.25,38.11,38.12,58763.0,30.2287,30.2603,30.1496,30.1575,58763.0
2016-03-30 12:30:00,38.11,38.15,38.02,38.04,45574.0,30.1496,30.1812,30.0784,30.0942,45574.0
2016-03-30 12:40:00,38.03,38.03,37.96,37.97,50217.0,30.0863,30.0863,30.0309,30.0388,50217.0
2016-03-30 12:50:00,37.98,37.99,37.92,37.98,38638.0,30.0467,30.0546,29.9992,30.0467,38638.0
2016-03-30 13:00:00,37.98,38.01,37.89,37.94,245370.0,30.0467,30.0704,29.9755,30.0151,245370.0
2016-03-30 13:10:00,37.94,37.94,37.86,37.87,47772.0,30.0151,30.0151,29.9518,29.9597,47772.0
2016-03-30 13:20:00,37.88,37.97,37.87,37.96,134587.0,29.9676,30.0388,29.9597,30.0309,134587.0
2016-03-30 13:30:00,37.96,37.97,37.89,37.9,49683.0,30.0309,30.0388,29.9755,29.9834,49683.0
2016-03-30 13:40:00,37.9,37.96,37.88,37.95,59982.0,29.9834,30.0309,29.9676,30.023,59982.0
2016-03-30 13:50:00,37.95,37.96,37.86,37.88,48204.0,30.023,30.0309,29.9518,29.9676,48204.0
2016-03-30 14:00:00,37.87,37.98,37.86,37.96,102059.0,29.9597,30.0467,29.9518,30.0309,102059.0
2016-03-30 14:10:00,37.96,38.01,37.92,37.95,74692.0,30.0309,30.0704,29.9992,30.023,74692.0
2016-03-30 14:20:00,37.94,37.97,37.89,37.97,48789.0,30.0151,30.0388,29.9755,30.0388,48789.0
2016-03-30 14:30:00,37.98,38.0,37.94,37.96,149937.0,30.0467,30.0625,30.0151,30.0309,149937.0
2016-03-30 14:40:00,37.96,37.99,37.93,37.97,136602.0,30.0309,30.0546,30.0072,30.0388,136602.0
2016-03-30 14:50:00,37.97,38.01,37.95,37.99,130824.0,30.0388,30.0704,30.023,30.0546,130824.0
2016-03-30 15:00:00,38.0,38.12,37.99,38.09,147496.0,30.0625,30.1575,30.0546,30.1337,147496.0
2016-03-30 15:10:00,38.09,38.13,38.07,38.1,222454.0,30.1337,30.1654,30.1179,30.1417,222454.0
2016-03-30 15:20:00,38.09,38.14,38.08,38.11,445441.0,30.1337,30.1733,30.1258,30.1496,445441.0
2016-03-30 15:30:00,38.11,38.11,38.06,38.07,117766.0,30.1496,30.1496,30.11,30.1179,117766.0
2016-03-30 15:40:00,38.08,38.09,38.02,38.04,122823.0,30.1258,30.1337,30.0784,30.0942,122823.0
2016-03-30 15:50:00,38.04,38.06,38.01,38.02,652124.0,30.0942,30.11,30.0704,30.0784,652124.0
2016-03-31 09:30:00,37.82,37.98,37.8,37.94,109184.0,29.9201,30.0467,29.9043,30.0151,109184.0
2016-03-31 09:40:00,37.95,38.13,37.95,38.02,112507.0,30.023,30.1654,30.023,30.0784,112507.0
2016-03-31 09:50:00,38.03,38.04,37.82,37.85,79847.0,30.0863,30.0942,29.9201,29.9439,79847.0
2016-03-31 10:00:00,37.84,37.9,37.78,37.89,84872.0,29.936,29.9834,29.8885,29.9755,84872.0
2016-03-31 10:10:00,37.9,37.95,37.78,37.79,68153.0,29.9834,30.023,29.8885,29.8964,68153.0
2016-03-31 10:20:00,37.79,37.81,37.54,37.54,90287.0,29.8964,29.9122,29.6986,29.6986,90287.0
2016-03-31 10:30:00,37.54,37.6,37.47,37.48,63670.0,29.6986,29.7461,29.6432,29.6512,63670.0
2016-03-31 10:40:00,37.48,37.49,37.37,37.39,48643.0,29.6512,29.6591,29.5641,29.58,48643.0
2016-03-31 10:50:00,37.41,37.6,37.41,37.52,50483.0,29.5958,29.7461,29.5958,29.6828,50483.0
2016-03-31 11:00:00,37.53,37.7,37.5,37.64,51529.0,29.6907,29.8252,29.667,29.7777,51529.0
2016-03-31 11:10:00,37.64,37.84,37.64,37.83,97510.0,29.7777,29.936,29.7777,29.928,97510.0
2016-03-31 11:20:00,37.83,37.95,37.81,37.9,82164.0,29.928,30.023,29.9122,29.9834,82164.0
2016-03-31 11:30:00,37.91,37.92,37.77,37.77,173904.0,29.9913,29.9992,29.8806,29.8806,173904.0
2016-03-31 11:40:00,37.78,37.83,37.77,37.83,113927.0,29.8885,29.928,29.8806,29.928,113927.0
2016-03-31 11:50:00,37.82,37.94,37.82,37.89,105005.0,29.9201,30.0151,29.9201,29.9755,105005.0
2016-03-31 12:00:00,37.89,37.9,37.83,37.86,63085.0,29.9755,29.9834,29.928,29.9518,63085.0
2016-03-31 12:10:00,37.85,37.88,37.81,37.88,29471.0,29.9439,29.9676,29.9122,29.9676,29471.0
2016-03-31 12:20:00,37.87,37.89,37.85,37.87,30944.0,29.9597,29.9755,29.9439,29.9597,30944.0
2016-03-31 12:30:00,37.87,37.87,37.79,37.82,57323.0,29.9597,29.9597,29.8964,29.9201,57323.0
2016-03-31 12:40:00,37.82,37.82,37.76,37.78,166928.0,29.9201,29.9201,29.8727,29.8885,166928.0
2016-03-31 12:50:00,37.77,37.77,37.73,37.74,28573.0,29.8806,29.8806,29.8489,29.8568,28573.0
2016-03-31 13:00:00,37.75,37.77,37.71,37.75,54083.0,29.8648,29.8806,29.8331,29.8648,54083.0
2016-03-31 13:10:00,37.75,37.77,37.7,37.71,47517.0,29.8648,29.8806,29.8252,29.8331,47517.0
2016-03-31 13:20:00,37.71,37.76,37.7,37.73,33381.0,29.8331,29.8727,29.8252,29.8489,33381.0
2016-03-31 13:30:00,37.74,37.74,37.66,37.69,32419.0,29.8568,29.8568,29.7936,29.8173,32419.0
2016-03-31 13:40:00,37.69,37.7,37.63,37.68,42033.0,29.8173,29.8252,29.7698,29.8094,42033.0
2016-03-31 13:50:00,37.68,37.7,37.64,37.68,48291.0,29.8094,29.8252,29.7777,29.8094,48291.0
2016-03-31 14:00:00,37.68,37.69,37.64,37.66,44483.0,29.8094,29.8173,29.7777,29.7936,44483.0
2016-03-31 14:10:00,37.66,37.68,37.64,37.65,89939.0,29.7936,29.8094,29.7777,29.7856,89939.0
2016-03-31 14:20:00,37.65,37.65,37.58,37.59,71053.0,29.7856,29.7856,29.7303,29.7382,71053.0
2016-03-31 14:30:00,37.58,37.63,37.57,37.58,34663.0,29.7303,29.7698,29.7224,29.7303,34663.0
2016-03-31 14:40:00,37.58,37.59,37.54,37.56,86876.0,29.7303,29.7382,29.6986,29.7144,86876.0
2016-03-31 14:50:00,37.56,37.65,37.54,37.61,157628.0,29.7144,29.7856,29.6986,29.754,157628.0
2016-03-31 15:00:00,37.61,37.66,37.58,37.64,89622.0,29.754,29.7936,29.7303,29.7777,89622.0
2016-03-31 15:10:00,37.64,37.68,37.62,37.66,85892.0,29.7777,29.8094,29.7619,29.7936,85892.0
2016-03-31 15:20:00,37.67,37.75,37.67,37.73,62343.0,29.8015,29.8648,29.8015,29.8489,62343.0
2016-03-31 15:30:00,37.74,37.76,37.71,37.73,102401.0,29.8568,29.8727,29.8331,29.8489,102401.0
2016-03-31 15:40:00,37.73,37.77,37.69,37.76,326443.0,29.8489,29.8806,29.8173,29.8727,326443.0
2016-03-31 15:50:00,37.76,37.78,37.65,37.66,515613.0,29.8727,29.8885,29.7856,29.7936,515613.0
2016-04-01 09:30:00,37.41,37.64,37.12,37.12,129960.0,29.5958,29.7777,29.3664,29.3664,129960.0
2016-04-01 09:40:00,37.13,37.32,37.0,37.32,324102.0,29.3743,29.5246,29.2714,29.5246,324102.0
2016-04-01 09:50:00,37.33,37.34,37.19,37.29,54695.0,29.5325,29.5404,29.4217,29.5008,54695.0
2016-04-01 10:00:00,37.3,37.48,37.29,37.43,59700.0,29.5088,29.6512,29.5008,29.6116,59700.0
2016-04-01 10:10:00,37.44,37.58,37.44,37.45,102151.0,29.6195,29.7303,29.6195,29.6274,102151.0
2016-04-01 10:20:00,37.46,37.59,37.44,37.58,137187.0,29.6353,29.7382,29.6195,29.7303,137187.0
2016-04-01 10:30:00,37.58,37.74,37.51,37.7,120138.0,29.7303,29.8568,29.6749,29.8252,120138.0
2016-04-01 10:40:00,37.7,37.74,37.62,37.65,113950.0,29.8252,29.8568,29.7619,29.7856,113950.0
2016-04-01 10:50:00,37.65,37.67,37.58,37.67,69973.0,29.7856,29.8015,29.7303,29.8015,69973.0
2016-04-01 11:00:00,37.68,37.71,37.64,37.68,64121.0,29.8094,29.8331,29.7777,29.8094,64121.0
2016-04-01 11:10:00,37.68,37.72,37.63,37.64,48935.0,29.8094,29.841,29.7698,29.7777,48935.0
2016-04-01 11:20:00,37.64,37.65,37.55,37.56,60019.0,29.7777,29.7856,29.7065,29.7144,60019.0
2016-04-01 11:30:00,37.57,37.72,37.55,37.67,54284.0,29.7224,29.841,29.7065,29.8015,54284.0
2016-04-01 11:40:00,37.68,37.74,37.55,37.55,96078.0,29.8094,29.8568,29.7065,29.7065,96078.0
2016-04-01 11:50:00,37.55,37.59,37.5,37.58,73422.0,29.7065,29.7382,29.667,29.7303,73422.0
2016-04-01 12:00:00,37.58,37.63,37.55,37.57,52494.0,29.7303,29.7698,29.7065,29.7224,52494.0
2016-04-01 12:10:00,37.58,37.58,37.5,37.53,51953.0,29.7303,29.7303,29.667,29.6907,51953.0
2016-04-01 12:20:00,37.54,37.54,37.43,37.47,94104.0,29.6986,29.6986,29.6116,29.6432,94104.0
2016-04-01 12:30:00,37.46,37.53,37.44,37.49,65803.0,29.6353,29.6907,29.6195,29.6591,65803.0
2016-04-01 12:40:00,37.5,37.54,37.49,37.52,92566.0,29.667,29.6986,29.6591,29.6828,92566.0
2016-04-01 12:50:00,37.52,37.57,37.48,37.56,40335.0,29.6828,29.7224,29.6512,29.7144,40335.0
2016-04-01 13:00:00,37.55,37.59,37.53,37.57,31438.0,29.7065,29.7382,29.6907,29.7224,31438.0
2016-04-01 13:10:00,37.57,37.63,37.57,37.61,21554.0,29.7224,29.7698,29.7224,29.754,21554.0
2016-04-01 13:20:00,37.62,37.68,37.62,37.65,43314.0,29.7619,29.8094,29.7619,29.7856,43314.0
2016-04-01 13:30:00,37.67,37.68,37.63,37.66,25107.0,29.8015,29.8094,29.7698,29.7936,25107.0
2016-04-01 13:40:00,37.66,37.69,37.63,37.67,44780.0,29.7936,29.8173,29.7698,29.8015,44780.0
2016-04-01 13:50:00,37.67,37.68,37.63,37.64,47895.0,29.8015,29.8094,29.7698,29.7777,47895.0
2016-04-01 14:00:00,37.64,37.67,37.62,37.65,24243.0,29.7777,29.8015,29.7619,29.7856,24243.0
2016-04-01 14:10:00,37.65,37.68,37.64,37.64,27395.0,29.7856,29.8094,29.7777,29.7777,27395.0
2016-04-01 14:20:00,37.64,37.65,37.59,37.6,14607.0,29.7777,29.7856,29.7382,29.7461,14607.0
2016-04-01 14:30:00,37.6,37.73,37.6,37.7,72558.0,29.7461,29.8489,29.7461,29.8252,72558.0
2016-04-01 14:40:00,37.71,37.75,37.71,37.74,32209.0,29.8331,29.8648,29.8331,29.8568,32209.0
2016-04-01 14:50:00,37.73,37.73,37.65,37.65,29965.0,29.8489,29.8489,29.7856,29.7856,29965.0
2016-04-01 15:00:00,37.65,37.74,37.65,37.7,49264.0,29.7856,29.8568,29.7856,29.8252,49264.0
2016-04-01 15:10:00,37.71,37.72,37.65,37.68,120044.0,29.8331,29.841,29.7856,29.8094,120044.0
2016-04-01 15:20:00,37.68,37.69,37.64,37.68,139851.0,29.8094,29.8173,29.7777,29.8094,139851.0
2016-04-01 15:30:00,37.68,37.74,37.67,37.72,182409.0,29.8094,29.8568,29.8015,29.841,182409.0
2016-04-01 15:40:00,37.72,37.76,37.7,37.75,131930.0,29.841,29.8727,29.8252,29.8648,131930.0
2016-04-01 15:50:00,37.76,37.78,37.73,37.75,198171.0,29.8727,29.8885,29.8489,29.8648,198171.0
2016-04-04 09:30:00,37.7,37.78,37.43,37.47,99650.0,29.8252,29.8885,29.6116,29.6432,99650.0
2016-04-04 09:40:00,37.49,37.59,37.43,37.57,104025.0,29.6591,29.7382,29.6116,29.7224,104025.0
2016-04-04 09:50:00,37.57,37.82,37.56,37.8,70291.0,29.7224,29.9201,29.7144,29.9043,70291.0
2016-04-04 10:00:00,37.81,37.89,37.78,37.88,153424.0,29.9122,29.9755,29.8885,29.9676,153424.0
2016-04-04 10:10:00,37.89,37.93,37.82,37.91,166817.0,29.9755,30.0072,29.9201,29.9913,166817.0
2016-04-04 10:20:00,37.91,38.04,37.91,38.01,85404.0,29.9913,30.0942,29.9913,30.0704,85404.0
2016-04-04 10:30:00,38.0,38.09,37.94,37.96,209520.0,30.0625,30.1337,30.0151,30.0309,209520.0
2016-04-04 10:40:00,37.96,38.04,37.85,37.86,75308.0,30.0309,30.0942,29.9439,29.9518,75308.0
2016-04-04 10:50:00,37.85,37.85,37.7,37.76,112543.0,29.9439,29.9439,29.8252,29.8727,112543.0
2016-04-04 11:00:00,37.77,37.77,37.71,37.73,45992.0,29.8806,29.8806,29.8331,29.8489,45992.0
2016-04-04 11:10:00,37.72,37.76,37.65,37.76,71517.0,29.841,29.8727,29.7856,29.8727,71517.0
2016-04-04 11:20:00,37.77,37.8,37.72,37.74,45971.0,29.8806,29.9043,29.841,29.8568,45971.0
2016-04-04 11:30:00,37.74,37.78,37.72,37.78,35694.0,29.8568,29.8885,29.841,29.8885,35694.0
2016-04-04 11:40:00,37.78,37.79,37.68,37.71,43379.0,29.8885,29.8964,29.8094,29.8331,43379.0
2016-04-04 11:50:00,37.71,37.76,37.71,37.76,19176.0,29.8331,29.8727,29.8331,29.8727,19176.0
2016-04-04 12:00:00,37.77,37.86,37.76,37.85,24018.0,29.8806,29.9518,29.8727,29.9439,24018.0
2016-04-04 12:10:00,37.85,37.88,37.84,37.84,27764.0,29.9439,29.9676,29.936,29.936,27764.0
2016-04-04 12:20:00,37.84,37.9,37.83,37.84,46445.0,29.936,29.9834,29.928,29.936,46445.0
2016-04-04 12:30:00,37.84,37.86,37.81,37.82,20934.0,29.936,29.9518,29.9122,29.9201,20934.0
2016-04-04 12:40:00,37.81,37.86,37.79,37.83,148200.0,29.9122,29.9518,29.8964,29.928,148200.0
2016-04-04 12:50:00,37.84,37.9,37.82,37.89,138981.0,29.936,29.9834,29.9201,29.9755,138981.0
2016-04-04 13:00:00,37.89,37.91,37.84,37.9,193839.0,29.9755,29.9913,29.936,29.9834,193839.0
2016-04-04 13:10:00,37.89,37.9,37.87,37.89,181514.0,29.9755,29.9834,29.9597,29.9755,181514.0
2016-04-04 13:20:00,37.9,37.9,37.85,37.87,72571.0,29.9834,29.9834,29.9439,29.9597,72571.0
2016-04-04 13:30:00,37.87,37.89,37.82,37.83,135813.0,29.9597,29.9755,29.9201,29.928,135813.0
2016-04-04 13:40:00,37.83,37.87,37.83,37.83,87808.0,29.928,29.9597,29.928,29.928,87808.0
2016-04-04 13:50:00,37.84,37.84,37.75,37.76,59542.0,29.936,29.936,29.8648,29.8727,59542.0
2016-04-04 14:00:00,37.77,37.77,37.72,37.75,97767.0,29.8806,29.8806,29.841,29.8648,97767.0
2016-04-04 14:10:00,37.74,37.74,37.65,37.69,64418.0,29.8568,29.8568,29.7856,29.8173,64418.0
2016-04-04 14:20:00,37.68,37.71,37.64,37.67,165745.0,29.8094,29.8331,29.7777,29.8015,165745.0
2016-04-04 14:30:00,37.67,37.71,37.66,37.71,85603.0,29.8015,29.8331,29.7936,29.8331,85603.0
2016-04-04 14:40:00,37.71,37.78,37.71,37.78,169072.0,29.8331,29.8885,29.8331,29.8885,169072.0
2016-04-04 14:50:00,37.78,37.78,37.74,37.76,158745.0,29.8885,29.8885,29.8568,29.8727,158745.0
2016-04-04 15:00:00,37.76,37.79,37.75,37.76,109866.0,29.8727,29.8964,29.8648,29.8727,109866.0
2016-04-04 15:10:00,37.76,37.8,37.75,37.75,55617.0,29.8727,29.9043,29.8648,29.8648,55617.0
2016-04-04 15:20:00,37.75,37.75,37.66,37.66,79928.0,29.8648,29.8648,29.7936,29.7936,79928.0
2016-04-04 15:30:00,37.67,37.72,37.64,37.65,79481.0,29.8015,29.841,29.7777,29.7856,79481.0
2016-04-04 15:40:00,37.65,37.7,37.64,37.68,100049.0,29.7856,29.8252,29.7777,29.8094,100049.0
2016-04-04 15:50:00,37.69,37.73,37.68,37.73,257070.0,29.8173,29.8489,29.8094,29.8489,257070.0
2016-04-05 09:30:00,37.22,37.6,37.01,37.16,134582.0,29.4455,29.7461,29.2793,29.398,134582.0
2016-04-05 09:40:00,37.18,37.18,37.02,37.15,355710.0,29.4138,29.4138,29.2872,29.3901,355710.0
2016-04-05 09:50:00,37.16,37.23,37.09,37.22,145380.0,29.398,29.4534,29.3426,29.4455,145380.0
2016-04-05 10:00:00,37.24,37.35,37.22,37.31,135528.0,29.4613,29.5483,29.4455,29.5167,135528.0
2016-04-05 10:10:00,37.32,37.37,37.24,37.29,97370.0,29.5246,29.5641,29.4613,29.5008,97370.0
2016-04-05 10:20:00,37.29,37.36,37.21,37.35,64025.0,29.5008,29.5562,29.4376,29.5483,64025.0
2016-04-05 10:30:00,37.36,37.37,37.3,37.35,328709.0,29.5562,29.5641,29.5088,29.5483,328709.0
2016-04-05 10:40:00,37.35,37.36,37.22,37.25,84386.0,29.5483,29.5562,29.4455,29.4692,84386.0
2016-04-05 10:50:00,37.24,37.26,37.16,37.16,66179.0,29.4613,29.4771,29.398,29.398,66179.0
2016-04-05 11:00:00,37.16,37.31,37.15,37.3,104820.0,29.398,29.5167,29.3901,29.5088,104820.0
2016-04-05 11:10:00,37.3,37.32,37.22,37.27,41197.0,29.5088,29.5246,29.4455,29.485,41197.0
2016-04-05 11:20:00,37.27,37.32,37.27,37.32,23263.0,29.485,29.5246,29.485,29.5246,23263.0
2016-04-05 11:30:00,37.32,37.37,37.29,37.35,35352.0,29.5246,29.5641,29.5008,29.5483,35352.0
2016-04-05 11:40:00,37.35,37.39,37.31,37.34,41349.0,29.5483,29.58,29.5167,29.5404,41349.0
2016-04-05 11:50:00,37.36,37.42,37.33,37.42,35906.0,29.5562,29.6037,29.5325,29.6037,35906.0
2016-04-05 12:00:00,37.42,37.47,37.4,37.43,35244.0,29.6037,29.6432,29.5879,29.6116,35244.0
2016-04-05 12:10:00,37.43,37.46,37.35,37.36,41551.0,29.6116,29.6353,29.5483,29.5562,41551.0
2016-04-05 12:20:00,37.36,37.41,37.33,37.37,76204.0,29.5562,29.5958,29.5325,29.5641,76204.0
2016-04-05 12:30:00,37.37,37.42,37.35,37.4,45693.0,29.5641,29.6037,29.5483,29.5879,45693.0
2016-04-05 12:40:00,37.41,37.41,37.34,37.34,66779.0,29.5958,29.5958,29.5404,29.5404,66779.0
2016-04-05 12:50:00,37.35,37.36,37.28,37.29,62914.0,29.5483,29.5562,29.4929,29.5008,62914.0
2016-04-05 13:00:00,37.29,37.31,37.21,37.22,59586.0,29.5008,29.5167,29.4376,29.4455,59586.0
2016-04-05 13:10:00,37.21,37.29,37.21,37.26,35237.0,29.4376,29.5008,29.4376,29.4771,35237.0
2016-04-05 13:20:00,37.26,37.31,37.23,37.3,61724.0,29.4771,29.5167,29.4534,29.5088,61724.0
2016-04-05 13:30:00,37.3,37.31,37.2,37.22,27399.0,29.5088,29.5167,29.4296,29.4455,27399.0
2016-04-05 13:40:00,37.22,37.22,37.17,37.19,50352.0,29.4455,29.4455,29.4059,29.4217,50352.0
2016-04-05 13:50:00,37.18,37.29,37.17,37.26,26719.0,29.4138,29.5008,29.4059,29.4771,26719.0
2016-04-05 14:00:00,37.25,37.29,37.25,37.27,23718.0,29.4692,29.5008,29.4692,29.485,23718.0
2016-04-05 14:10:00,37.28,37.28,37.22,37.25,30384.0,29.4929,29.4929,29.4455,29.4692,30384.0
2016-04-05 14:20:00,37.24,37.26,37.2,37.25,39691.0,29.4613,29.4771,29.4296,29.4692,39691.0
2016-04-05 14:30:00,37.26,37.31,37.26,37.26,38494.0,29.4771,29.5167,29.4771,29.4771,38494.0
2016-04-05 14:40:00,37.25,37.26,37.18,37.18,1023789.0,29.4692,29.4771,29.4138,29.4138,1023789.0
2016-04-05 14:50:00,37.19,37.22,37.15,37.17,129908.0,29.4217,29.4455,29.3901,29.4059,129908.0
2016-04-05 15:00:00,37.17,37.18,37.07,37.07,108459.0,29.4059,29.4138,29.3268,29.3268,108459.0
2016-04-05 15:10:00,37.07,37.07,37.02,37.04,153278.0,29.3268,29.3268,29.2872,29.3031,153278.0
2016-04-05 15:20:00,37.05,37.06,36.98,37.0,221929.0,29.311,29.3189,29.2556,29.2714,221929.0
2016-04-05 15:30:00,37.0,37.04,36.97,36.98,117599.0,29.2714,29.3031,29.2477,29.2556,117599.0
2016-04-05 15:40:00,36.98,36.99,36.95,36.98,285931.0,29.2556,29.2635,29.2319,29.2556,285931.0
2016-04-05 15:50:00,36.98,37.0,36.88,36.93,355423.0,29.2556,29.2714,29.1765,29.216,355423.0
2016-04-06 09:30:00,36.88,37.05,36.7,36.78,157463.0,29.1765,29.311,29.0341,29.0974,157463.0
2016-04-06 09:40:00,36.78,36.86,36.68,36.85,121858.0,29.0974,29.1607,29.0183,29.1528,121858.0
2016-04-06 09:50:00,36.85,36.93,36.82,36.91,177371.0,29.1528,29.216,29.129,29.2002,177371.0
2016-04-06 10:00:00,36.9,37.05,36.88,36.93,85634.0,29.1923,29.311,29.1765,29.216,85634.0
2016-04-06 10:10:00,36.94,36.95,36.85,36.91,113816.0,29.224,29.2319,29.1528,29.2002,113816.0
2016-04-06 10:20:00,36.9,36.91,36.81,36.87,87166.0,29.1923,29.2002,29.1211,29.1686,87166.0
2016-04-06 10:30:00,36.88,36.94,36.8,36.86,68670.0,29.1765,29.224,29.1132,29.1607,68670.0
2016-04-06 10:40:00,36.87,37.11,36.87,37.1,48857.0,29.1686,29.3584,29.1686,29.3505,48857.0
2016-04-06 10:50:00,37.09,37.15,37.03,37.14,60338.0,29.3426,29.3901,29.2952,29.3822,60338.0
2016-04-06 11:00:00,37.15,37.22,37.14,37.19,213074.0,29.3901,29.4455,29.3822,29.4217,213074.0
2016-04-06 11:10:00,37.19,37.21,37.14,37.15,49182.0,29.4217,29.4376,29.3822,29.3901,49182.0
2016-04-06 11:20:00,37.15,37.2,37.12,37.15,456066.0,29.3901,29.4296,29.3664,29.3901,456066.0
2016-04-06 11:30:00,37.15,37.2,37.15,37.17,147355.0,29.3901,29.4296,29.3901,29.4059,147355.0
2016-04-06 11:40:00,37.17,37.23,37.16,37.23,122658.0,29.4059,29.4534,29.398,29.4534,122658.0
2016-04-06 11:50:00,37.23,37.28,37.2,37.23,216435.0,29.4534,29.4929,29.4296,29.4534,216435.0
2016-04-06 12:00:00,37.25,37.29,37.25,37.29,88783.0,29.4692,29.5008,29.4692,29.5008,88783.0
2016-04-06 12:10:00,37.28,37.32,37.26,37.28,33447.0,29.4929,29.5246,29.4771,29.4929,33447.0
2016-04-06 12:20:00,37.29,37.3,37.2,37.2,128173.0,29.5008,29.5088,29.4296,29.4296,128173.0
2016-04-06 12:30:00,37.2,37.22,37.19,37.19,42963.0,29.4296,29.4455,29.4217,29.4217,42963.0
2016-04-06 12:40:00,37.19,37.25,37.19,37.22,13319.0,29.4217,29.4692,29.4217,29.4455,13319.0
2016-04-06 12:50:00,37.21,37.23,37.2,37.2,25361.0,29.4376,29.4534,29.4296,29.4296,25361.0
2016-04-06 13:00:00,37.2,37.29,37.2,37.28,98575.0,29.4296,29.5008,29.4296,29.4929,98575.0
2016-04-06 13:10:00,37.28,37.34,37.26,37.3,263041.0,29.4929,29.5404,29.4771,29.5088,263041.0
2016-04-06 13:20:00,37.3,37.31,37.27,37.27,42276.0,29.5088,29.5167,29.485,29.485,42276.0
2016-04-06 13:30:00,37.27,37.28,37.24,37.25,67974.0,29.485,29.4929,29.4613,29.4692,67974.0
2016-04-06 13:40:00,37.25,37.28,37.23,37.24,51950.0,29.4692,29.4929,29.4534,29.4613,51950.0
2016-04-06 13:50:00,37.25,37.25,37.16,37.16,39861.0,29.4692,29.4692,29.398,29.398,39861.0
2016-04-06 14:00:00,37.17,37.27,37.15,37.17,406883.0,29.4059,29.485,29.3901,29.4059,406883.0
2016-04-06 14:10:00,37.17,37.17,37.03,37.11,131493.0,29.4059,29.4059,29.2952,29.3584,131493.0
2016-04-06 14:20:00,37.12,37.14,37.1,37.11,212557.0,29.3664,29.3822,29.3505,29.3584,212557.0
2016-04-06 14:30:00,37.1,37.14,36.96,36.97,127224.0,29.3505,29.3822,29.2398,29.2477,127224.0
2016-04-06 14:40:00,36.97,37.03,36.96,37.02,175510.0,29.2477,29.2952,29.2398,29.2872,175510.0
2016-04-06 14:50:00,37.02,37.1,37.0,37.09,65722.0,29.2872,29.3505,29.2714,29.3426,65722.0
2016-04-06 15:00:00,37.08,37.27,37.06,37.27,272289.0,29.3347,29.485,29.3189,29.485,272289.0
2016-04-06 15:10:00,37.27,37.3,37.19,37.3,150307.0,29.485,29.5088,29.4217,29.5088,150307.0
2016-04-06 15:20:00,37.29,37.31,37.23,37.27,160895.0,29.5008,29.5167,29.4534,29.485,160895.0
2016-04-06 15:30:00,37.27,37.28,37.23,37.24,143088.0,29.485,29.4929,29.4534,29.4613,143088.0
2016-04-06 15:40:00,37.24,37.29,37.22,37.28,143671.0,29.4613,29.5008,29.4455,29.4929,143671.0
2016-04-06 15:50:00,37.28,37.32,37.26,37.28,364786.0,29.4929,29.5246,29.4771,29.4929,364786.0
2016-04-07 09:30:00,36.93,37.02,36.81,36.91,234490.0,29.216,29.2872,29.1211,29.2002,234490.0
2016-04-07 09:40:00,36.92,36.99,36.87,36.9,100570.0,29.2081,29.2635,29.1686,29.1923,100570.0
2016-04-07 09:50:00,36.91,36.96,36.85,36.92,48911.0,29.2002,29.2398,29.1528,29.2081,48911.0
2016-04-07 10:00:00,36.93,36.96,36.87,36.95,49854.0,29.216,29.2398,29.1686,29.2319,49854.0
2016-04-07 10:10:00,36.94,36.94,36.81,36.81,128503.0,29.224,29.224,29.1211,29.1211,128503.0
2016-04-07 10:20:00,36.8,36.84,36.76,36.78,103574.0,29.1132,29.1448,29.0816,29.0974,103574.0
2016-04-07 10:30:00,36.77,36.84,36.73,36.84,58674.0,29.0895,29.1448,29.0578,29.1448,58674.0
2016-04-07 10:40:00,36.83,36.84,36.72,36.79,45754.0,29.1369,29.1448,29.0499,29.1053,45754.0
2016-04-07 10:50:00,36.79,36.83,36.75,36.81,32865.0,29.1053,29.1369,29.0736,29.1211,32865.0
2016-04-07 11:00:00,36.81,36.81,36.72,36.74,45370.0,29.1211,29.1211,29.0499,29.0657,45370.0
2016-04-07 11:10:00,36.74,36.81,36.74,36.78,35853.0,29.0657,29.1211,29.0657,29.0974,35853.0
2016-04-07 11:20:00,36.77,36.77,36.69,36.74,48834.0,29.0895,29.0895,29.0262,29.0657,48834.0
2016-04-07 11:30:00,36.74,36.77,36.72,36.75,26751.0,29.0657,29.0895,29.0499,29.0736,26751.0
2016-04-07 11:40:00,36.74,36.82,36.7,36.81,96538.0,29.0657,29.129,29.0341,29.1211,96538.0
2016-04-07 11:50:00,36.82,36.83,36.79,36.79,24331.0,29.129,29.1369,29.1053,29.1053,24331.0
2016-04-07 12:00:00,36.79,36.81,36.78,36.78,16939.0,29.1053,29.1211,29.0974,29.0974,16939.0
2016-04-07 12:10:00,36.78,36.79,36.68,36.69,28814.0,29.0974,29.1053,29.0183,29.0262,28814.0
2016-04-07 12:20:00,36.68,36.72,36.65,36.7,122017.0,29.0183,29.0499,28.9945,29.0341,122017.0
2016-04-07 12:30:00,36.7,36.7,36.61,36.67,65571.0,29.0341,29.0341,28.9629,29.0103,65571.0
2016-04-07 12:40:00,36.66,36.67,36.58,36.67,34542.0,29.0024,29.0103,28.9391,29.0103,34542.0
2016-04-07 12:50:00,36.66,36.67,36.62,36.66,51518.0,29.0024,29.0103,28.9708,29.0024,51518.0
2016-04-07 13:00:00,36.66,36.68,36.64,36.67,14433.0,29.0024,29.0183,28.9866,29.0103,14433.0
2016-04-07 13:10:00,36.67,36.74,36.65,36.7,39795.0,29.0103,29.0657,28.9945,29.0341,39795.0
2016-04-07 13:20:00,36.7,36.7,36.64,36.67,17260.0,29.0341,29.0341,28.9866,29.0103,17260.0
2016-04-07 13:30:00,36.67,36.68,36.6,36.61,45357.0,29.0103,29.0183,28.955,28.9629,45357.0
2016-04-07 13:40:00,36.61,36.62,36.48,36.49,131071.0,28.9629,28.9708,28.86,28.8679,131071.0
2016-04-07 13:50:00,36.49,36.49,36.4,36.41,95586.0,28.8679,28.8679,28.7967,28.8047,95586.0
2016-04-07 14:00:00,36.4,36.4,36.29,36.3,91788.0,28.7967,28.7967,28.7097,28.7176,91788.0
2016-04-07 14:10:00,36.3,36.32,36.16,36.16,92230.0,28.7176,28.7335,28.6069,28.6069,92230.0
2016-04-07 14:20:00,36.17,36.27,36.17,36.26,166074.0,28.6148,28.6939,28.6148,28.686,166074.0
2016-04-07 14:30:00,36.25,36.29,36.25,36.26,70708.0,28.6781,28.7097,28.6781,28.686,70708.0
2016-04-07 14:40:00,36.26,36.26,36.08,36.1,198479.0,28.686,28.686,28.5436,28.5594,198479.0
2016-04-07 14:50:00,36.1,36.13,36.07,36.07,109004.0,28.5594,28.5831,28.5357,28.5357,109004.0
2016-04-07 15:00:00,36.07,36.22,36.06,36.21,187832.0,28.5357,28.6543,28.5278,28.6464,187832.0
2016-04-07 15:10:00,36.21,36.29,36.21,36.24,158471.0,28.6464,28.7097,28.6464,28.6702,158471.0
2016-04-07 15:20:00,36.24,36.29,36.23,36.25,93708.0,28.6702,28.7097,28.6623,28.6781,93708.0
2016-04-07 15:30:00,36.25,36.26,36.16,36.18,601072.0,28.6781,28.686,28.6069,28.6227,601072.0
2016-04-07 15:40:00,36.18,36.27,36.17,36.27,123387.0,28.6227,28.6939,28.6148,28.6939,123387.0
2016-04-07 15:50:00,36.26,36.3,36.23,36.29,786876.0,28.686,28.7176,28.6623,28.7097,786876.0
2016-04-08 09:30:00,36.63,36.69,36.47,36.62,232042.0,28.9787,29.0262,28.8521,28.9708,232042.0
2016-04-08 09:40:00,36.62,36.87,36.62,36.87,428628.0,28.9708,29.1686,28.9708,29.1686,428628.0
2016-04-08 09:50:00,36.87,37.01,36.86,36.99,104697.0,29.1686,29.2793,29.1607,29.2635,104697.0
2016-04-08 10:00:00,36.99,37.01,36.91,36.96,240059.0,29.2635,29.2793,29.2002,29.2398,240059.0
2016-04-08 10:10:00,36.97,37.03,36.94,36.94,216099.0,29.2477,29.2952,29.224,29.224,216099.0
2016-04-08 10:20:00,36.94,37.04,36.92,37.03,73692.0,29.224,29.3031,29.2081,29.2952,73692.0
2016-04-08 10:30:00,37.03,37.07,36.99,37.05,105693.0,29.2952,29.3268,29.2635,29.311,105693.0
2016-04-08 10:40:00,37.05,37.14,37.04,37.09,60955.0,29.311,29.3822,29.3031,29.3426,60955.0
2016-04-08 10:50:00,37.1,37.17,37.04,37.04,107135.0,29.3505,29.4059,29.3031,29.3031,107135.0
2016-04-08 11:00:00,37.04,37.11,37.02,37.05,32895.0,29.3031,29.3584,29.2872,29.311,32895.0
2016-04-08 11:10:00,37.03,37.03,36.83,36.84,131172.0,29.2952,29.2952,29.1369,29.1448,131172.0
2016-04-08 11:20:00,36.84,36.89,36.8,36.83,105007.0,29.1448,29.1844,29.1132,29.1369,105007.0
2016-04-08 11:30:00,36.83,36.84,36.62,36.63,84475.0,29.1369,29.1448,28.9708,28.9787,84475.0
2016-04-08 11:40:00,36.62,36.69,36.6,36.67,101658.0,28.9708,29.0262,28.955,29.0103,101658.0
2016-04-08 11:50:00,36.67,36.76,36.63,36.75,46903.0,29.0103,29.0816,28.9787,29.0736,46903.0
2016-04-08 12:00:00,36.74,36.81,36.74,36.79,34535.0,29.0657,29.1211,29.0657,29.1053,34535.0
2016-04-08 12:10:00,36.8,36.83,36.68,36.7,49149.0,29.1132,29.1369,29.0183,29.0341,49149.0
2016-04-08 12:20:00,36.7,36.71,36.62,36.63,37537.0,29.0341,29.042,28.9708,28.9787,37537.0
2016-04-08 12:30:00,36.62,36.7,36.58,36.68,126192.0,28.9708,29.0341,28.9391,29.0183,126192.0
2016-04-08 12:40:00,36.68,36.72,36.66,36.67,109052.0,29.0183,29.0499,29.0024,29.0103,109052.0
2016-04-08 12:50:00,36.68,36.69,36.6,36.62,26904.0,29.0183,29.0262,28.955,28.9708,26904.0
2016-04-08 13:00:00,36.63,36.67,36.61,36.63,27222.0,28.9787,29.0103,28.9629,28.9787,27222.0
2016-04-08 13:10:00,36.63,36.65,36.56,36.57,156464.0,28.9787,28.9945,28.9233,28.9312,156464.0
2016-04-08 13:20:00,36.56,36.6,36.51,36.55,74656.0,28.9233,28.955,28.8838,28.9154,74656.0
2016-04-08 13:30:00,36.54,36.64,36.5,36.61,72562.0,28.9075,28.9866,28.8759,28.9629,72562.0
2016-04-08 13:40:00,36.6,36.63,36.55,36.56,27305.0,28.955,28.9787,28.9154,28.9233,27305.0
2016-04-08 13:50:00,36.55,36.65,36.55,36.65,56315.0,28.9154,28.9945,28.9154,28.9945,56315.0
2016-04-08 14:00:00,36.64,36.64,36.58,36.61,40332.0,28.9866,28.9866,28.9391,28.9629,40332.0
2016-04-08 14:10:00,36.61,36.67,36.59,36.66,50233.0,28.9629,29.0103,28.9471,29.0024,50233.0
2016-04-08 14:20:00,36.66,36.66,36.6,36.63,36206.0,29.0024,29.0024,28.955,28.9787,36206.0
2016-04-08 14:30:00,36.63,36.63,36.57,36.59,54133.0,28.9787,28.9787,28.9312,28.9471,54133.0
2016-04-08 14:40:00,36.59,36.62,36.53,36.54,58770.0,28.9471,28.9708,28.8996,28.9075,58770.0
2016-04-08 14:50:00,36.53,36.54,36.45,36.5,81050.0,28.8996,28.9075,28.8363,28.8759,81050.0
2016-04-08 15:00:00,36.51,36.54,36.4,36.4,46100.0,28.8838,28.9075,28.7967,28.7967,46100.0
2016-04-08 15:10:00,36.4,36.5,36.38,36.44,81450.0,28.7967,28.8759,28.7809,28.8284,81450.0
2016-04-08 15:20:00,36.45,36.51,36.42,36.51,158310.0,28.8363,28.8838,28.8126,28.8838,158310.0
2016-04-08 15:30:00,36.51,36.52,36.44,36.48,284863.0,28.8838,28.8917,28.8284,28.86,284863.0
2016-04-08 15:40:00,36.48,36.51,36.43,36.49,157675.0,28.86,28.8838,28.8205,28.8679,157675.0
2016-04-08 15:50:00,36.49,36.54,36.45,36.52,744524.0,28.8679,28.9075,28.8363,28.8917,744524.0
2016-04-11 09:30:00,36.79,36.96,36.78,36.94,111696.0,29.1053,29.2398,29.0974,29.224,111696.0
2016-04-11 09:40:00,36.94,37.15,36.94,37.08,180968.0,29.224,29.3901,29.224,29.3347,180968.0
2016-04-11 09:50:00,37.08,37.29,37.08,37.25,94503.0,29.3347,29.5008,29.3347,29.4692,94503.0
2016-04-11 10:00:00,37.26,37.36,37.23,37.33,186870.0,29.4771,29.5562,29.4534,29.5325,186870.0
2016-04-11 10:10:00,37.34,37.46,37.34,37.39,237836.0,29.5404,29.6353,29.5404,29.58,237836.0
2016-04-11 10:20:00,37.38,37.38,37.29,37.29,209289.0,29.572,29.572,29.5008,29.5008,209289.0
2016-04-11 10:30:00,37.31,37.35,37.17,37.23,138578.0,29.5167,29.5483,29.4059,29.4534,138578.0
2016-04-11 10:40:00,37.23,37.23,37.07,37.11,233129.0,29.4534,29.4534,29.3268,29.3584,233129.0
2016-04-11 10:50:00,37.11,37.18,37.07,37.08,95926.0,29.3584,29.4138,29.3268,29.3347,95926.0
2016-04-11 11:00:00,37.09,37.09,36.96,37.03,73090.0,29.3426,29.3426,29.2398,29.2952,73090.0
2016-04-11 11:10:00,37.04,37.05,36.93,36.96,77095.0,29.3031,29.311,29.216,29.2398,77095.0
2016-04-11 11:20:00,36.97,36.99,36.89,36.94,61976.0,29.2477,29.2635,29.1844,29.224,61976.0
2016-04-11 11:30:00,36.95,36.96,36.76,36.81,131637.0,29.2319,29.2398,29.0816,29.1211,131637.0
2016-04-11 11:40:00,36.81,36.83,36.73,36.81,80349.0,29.1211,29.1369,29.0578,29.1211,80349.0
2016-04-11 11:50:00,36.81,36.93,36.77,36.92,57374.0,29.1211,29.216,29.0895,29.2081,57374.0
2016-04-11 12:00:00,36.93,36.95,36.89,36.9,52289.0,29.216,29.2319,29.1844,29.1923,52289.0
2016-04-11 12:10:00,36.89,37.08,36.89,37.04,112386.0,29.1844,29.3347,29.1844,29.3031,112386.0
2016-04-11 12:20:00,37.04,37.05,36.95,36.95,44178.0,29.3031,29.311,29.2319,29.2319,44178.0
2016-04-11 12:30:00,36.95,36.99,36.88,36.9,44061.0,29.2319,29.2635,29.1765,29.1923,44061.0
2016-04-11 12:40:00,36.89,37.0,36.88,36.98,48336.0,29.1844,29.2714,29.1765,29.2556,48336.0
2016-04-11 12:50:00,36.99,37.04,36.98,37.02,84134.0,29.2635,29.3031,29.2556,29.2872,84134.0
2016-04-11 13:00:00,37.02,37.07,36.99,37.06,45410.0,29.2872,29.3268,29.2635,29.3189,45410.0
2016-04-11 13:10:00,37.06,37.15,37.06,37.1,50075.0,29.3189,29.3901,29.3189,29.3505,50075.0
2016-04-11 13:20:00,37.09,37.13,37.05,37.06,66722.0,29.3426,29.3743,29.311,29.3189,66722.0
2016-04-11 13:30:00,37.06,37.14,37.04,37.08,90312.0,29.3189,29.3822,29.3031,29.3347,90312.0
2016-04-11 13:40:00,37.08,37.14,37.05,37.13,45081.0,29.3347,29.3822,29.311,29.3743,45081.0
2016-04-11 13:50:00,37.13,37.16,37.1,37.14,70532.0,29.3743,29.398,29.3505,29.3822,70532.0
2016-04-11 14:00:00,37.14,37.19,37.09,37.09,93429.0,29.3822,29.4217,29.3426,29.3426,93429.0
2016-04-11 14:10:00,37.1,37.16,37.09,37.15,85089.0,29.3505,29.398,29.3426,29.3901,85089.0
2016-04-11 14:20:00,37.15,37.17,37.11,37.11,75183.0,29.3901,29.4059,29.3584,29.3584,75183.0
2016-04-11 14:30:00,37.11,37.19,37.08,37.19,70296.0,29.3584,29.4217,29.3347,29.4217,70296.0
2016-04-11 14:40:00,37.19,37.19,37.1,37.15,67896.0,29.4217,29.4217,29.3505,29.3901,67896.0
2016-04-11 14:50:00,37.16,37.2,37.12,37.16,58879.0,29.398,29.4296,29.3664,29.398,58879.0
2016-04-11 15:00:00,37.16,37.19,37.06,37.06,116424.0,29.398,29.4217,29.3189,29.3189,116424.0
2016-04-11 15:10:00,37.05,37.09,37.02,37.03,75649.0,29.311,29.3426,29.2872,29.2952,75649.0
2016-04-11 15:20:00,37.04,37.06,36.99,36.99,115005.0,29.3031,29.3189,29.2635,29.2635,115005.0
2016-04-11 15:30:00,36.99,37.01,36.95,36.95,194558.0,29.2635,29.2793,29.2319,29.2319,194558.0
2016-04-11 15:40:00,36.96,36.97,36.89,36.92,179732.0,29.2398,29.2477,29.1844,29.2081,179732.0
2016-04-11 15:50:00,36.91,36.93,36.86,36.86,302394.0,29.2002,29.216,29.1607,29.1607,302394.0
2016-04-12 09:30:00,36.93,37.18,36.93,37.1,128490.0,29.216,29.4138,29.216,29.3505,128490.0
2016-04-12 09:40:00,37.1,37.18,37.0,37.14,223464.0,29.3505,29.4138,29.2714,29.3822,223464.0
2016-04-12 09:50:00,37.14,37.14,37.02,37.11,157411.0,29.3822,29.3822,29.2872,29.3584,157411.0
2016-04-12 10:00:00,37.1,37.11,36.95,36.97,98882.0,29.3505,29.3584,29.2319,29.2477,98882.0
2016-04-12 10:10:00,36.96,36.99,36.84,36.91,64548.0,29.2398,29.2635,29.1448,29.2002,64548.0
2016-04-12 10:20:00,36.91,36.98,36.81,36.96,98684.0,29.2002,29.2556,29.1211,29.2398,98684.0
2016-04-12 10:30:00,36.95,37.14,36.95,37.01,88049.0,29.2319,29.3822,29.2319,29.2793,88049.0
2016-04-12 10:40:00,37.0,37.13,37.0,37.07,88037.0,29.2714,29.3743,29.2714,29.3268,88037.0
2016-04-12 10:50:00,37.07,37.31,37.07,37.29,113314.0,29.3268,29.5167,29.3268,29.5008,113314.0
2016-04-12 11:00:00,37.3,37.35,37.26,37.32,67617.0,29.5088,29.5483,29.4771,29.5246,67617.0
2016-04-12 11:10:00,37.32,37.36,37.25,37.36,55989.0,29.5246,29.5562,29.4692,29.5562,55989.0
2016-04-12 11:20:00,37.36,37.44,37.33,37.41,60105.0,29.5562,29.6195,29.5325,29.5958,60105.0
2016-04-12 11:30:00,37.42,37.43,37.36,37.41,24682.0,29.6037,29.6116,29.5562,29.5958,24682.0
2016-04-12 11:40:00,37.42,37.47,37.41,37.42,43791.0,29.6037,29.6432,29.5958,29.6037,43791.0
2016-04-12 11:50:00,37.41,37.46,37.34,37.34,49272.0,29.5958,29.6353,29.5404,29.5404,49272.0
2016-04-12 12:00:00,37.34,37.34,37.25,37.25,30597.0,29.5404,29.5404,29.4692,29.4692,30597.0
2016-04-12 12:10:00,37.25,37.35,37.25,37.34,28526.0,29.4692,29.5483,29.4692,29.5404,28526.0
2016-04-12 12:20:00,37.34,37.41,37.34,37.39,39316.0,29.5404,29.5958,29.5404,29.58,39316.0
2016-04-12 12:30:00,37.39,37.44,37.39,37.42,49009.0,29.58,29.6195,29.58,29.6037,49009.0
2016-04-12 12:40:00,37.42,37.46,37.39,37.42,45248.0,29.6037,29.6353,29.58,29.6037,45248.0
2016-04-12 12:50:00,37.42,37.5,37.42,37.44,32721.0,29.6037,29.667,29.6037,29.6195,32721.0
2016-04-12 13:00:00,37.43,37.47,37.4,37.43,54202.0,29.6116,29.6432,29.5879,29.6116,54202.0
2016-04-12 13:10:00,37.44,37.45,37.39,37.4,63037.0,29.6195,29.6274,29.58,29.5879,63037.0
2016-04-12 13:20:00,37.41,37.47,37.39,37.43,39908.0,29.5958,29.6432,29.58,29.6116,39908.0
2016-04-12 13:30:00,37.43,37.5,37.4,37.4,50931.0,29.6116,29.667,29.5879,29.5879,50931.0
2016-04-12 13:40:00,37.4,37.44,37.37,37.44,48560.0,29.5879,29.6195,29.5641,29.6195,48560.0
2016-04-12 13:50:00,37.44,37.51,37.37,37.5,49595.0,29.6195,29.6749,29.5641,29.667,49595.0
2016-04-12 14:00:00,37.5,37.5,37.44,37.44,53340.0,29.667,29.667,29.6195,29.6195,53340.0
2016-04-12 14:10:00,37.45,37.49,37.44,37.45,56197.0,29.6274,29.6591,29.6195,29.6274,56197.0
2016-04-12 14:20:00,37.45,37.46,37.41,37.41,221870.0,29.6274,29.6353,29.5958,29.5958,221870.0
2016-04-12 14:30:00,37.41,37.5,37.41,37.48,113109.0,29.5958,29.667,29.5958,29.6512,113109.0
2016-04-12 14:40:00,37.48,37.53,37.45,37.45,69802.0,29.6512,29.6907,29.6274,29.6274,69802.0
2016-04-12 14:50:00,37.46,37.51,37.45,37.51,73862.0,29.6353,29.6749,29.6274,29.6749,73862.0
2016-04-12 15:00:00,37.5,37.61,37.5,37.57,237130.0,29.667,29.754,29.667,29.7224,237130.0
2016-04-12 15:10:00,37.57,37.59,37.56,37.57,265745.0,29.7224,29.7382,29.7144,29.7224,265745.0
2016-04-12 15:20:00,37.58,37.59,37.51,37.55,200579.0,29.7303,29.7382,29.6749,29.7065,200579.0
2016-04-12 15:30:00,37.55,37.6,37.5,37.5,328375.0,29.7065,29.7461,29.667,29.667,328375.0
2016-04-12 15:40:00,37.51,37.56,37.49,37.51,315811.0,29.6749,29.7144,29.6591,29.6749,315811.0
2016-04-12 15:50:00,37.51,37.56,37.46,37.56,1121783.0,29.6749,29.7144,29.6353,29.7144,1121783.0
2016-04-13 09:30:00,37.93,38.42,37.93,38.39,402152.0,30.0072,30.3948,30.0072,30.3711,402152.0
2016-04-13 09:40:00,38.38,38.5,38.35,38.43,289485.0,30.3632,30.4581,30.3394,30.4027,289485.0
2016-04-13 09:50:00,38.43,38.44,38.29,38.35,149388.0,30.4027,30.4106,30.292,30.3394,149388.0
2016-04-13 10:00:00,38.35,38.43,38.31,38.41,374871.0,30.3394,30.4027,30.3078,30.3869,374871.0
2016-04-13 10:10:00,38.41,38.47,38.35,38.47,188442.0,30.3869,30.4344,30.3394,30.4344,188442.0
2016-04-13 10:20:00,38.48,38.52,38.43,38.5,214078.0,30.4423,30.4739,30.4027,30.4581,214078.0
2016-04-13 10:30:00,38.5,38.53,38.41,38.47,246521.0,30.4581,30.4818,30.3869,30.4344,246521.0
2016-04-13 10:40:00,38.48,38.58,38.47,38.58,82286.0,30.4423,30.5214,30.4344,30.5214,82286.0
2016-04-13 10:50:00,38.58,38.7,38.58,38.62,248775.0,30.5214,30.6163,30.5214,30.553,248775.0
2016-04-13 11:00:00,38.62,38.7,38.61,38.7,99739.0,30.553,30.6163,30.5451,30.6163,99739.0
2016-04-13 11:10:00,38.71,38.72,38.64,38.68,73038.0,30.6242,30.6321,30.5689,30.6005,73038.0
2016-04-13 11:20:00,38.68,38.75,38.64,38.74,75408.0,30.6005,30.6559,30.5689,30.648,75408.0
2016-04-13 11:30:00,38.75,38.91,38.75,38.9,142253.0,30.6559,30.7825,30.6559,30.7745,142253.0
2016-04-13 11:40:00,38.9,39.01,38.9,38.92,124118.0,30.7745,30.8616,30.7745,30.7904,124118.0
2016-04-13 11:50:00,38.92,38.94,38.85,38.86,116214.0,30.7904,30.8062,30.735,30.7429,116214.0
2016-04-13 12:00:00,38.85,38.86,38.75,38.84,91474.0,30.735,30.7429,30.6559,30.7271,91474.0
2016-04-13 12:10:00,38.83,38.89,38.79,38.81,83970.0,30.7192,30.7666,30.6875,30.7033,83970.0
2016-04-13 12:20:00,38.81,38.82,38.75,38.82,52160.0,30.7033,30.7113,30.6559,30.7113,52160.0
2016-04-13 12:30:00,38.82,38.93,38.79,38.93,275429.0,30.7113,30.7983,30.6875,30.7983,275429.0
2016-04-13 12:40:00,38.93,38.98,38.91,38.92,148708.0,30.7983,30.8378,30.7825,30.7904,148708.0
2016-04-13 12:50:00,38.92,38.93,38.86,38.92,79720.0,30.7904,30.7983,30.7429,30.7904,79720.0
2016-04-13 13:00:00,38.92,38.93,38.82,38.86,67455.0,30.7904,30.7983,30.7113,30.7429,67455.0
2016-04-13 13:10:00,38.87,38.87,38.8,38.83,224943.0,30.7508,30.7508,30.6954,30.7192,224943.0
2016-04-13 13:20:00,38.83,38.94,38.82,38.91,330260.0,30.7192,30.8062,30.7113,30.7825,330260.0
2016-04-13 13:30:00,38.92,38.94,38.89,38.93,262526.0,30.7904,30.8062,30.7666,30.7983,262526.0
2016-04-13 13:40:00,38.94,38.98,38.93,38.94,208529.0,30.8062,30.8378,30.7983,30.8062,208529.0
2016-04-13 13:50:00,38.95,39.03,38.94,39.02,168889.0,30.8141,30.8774,30.8062,30.8695,168889.0
2016-04-13 14:00:00,39.02,39.03,38.98,39.03,86492.0,30.8695,30.8774,30.8378,30.8774,86492.0
2016-04-13 14:10:00,39.02,39.06,38.98,39.0,92936.0,30.8695,30.9011,30.8378,30.8537,92936.0
2016-04-13 14:20:00,39.0,39.02,38.89,38.9,102880.0,30.8537,30.8695,30.7666,30.7745,102880.0
2016-04-13 14:30:00,38.91,39.01,38.91,38.98,115379.0,30.7825,30.8616,30.7825,30.8378,115379.0
2016-04-13 14:40:00,38.98,39.0,38.93,38.94,68905.0,30.8378,30.8537,30.7983,30.8062,68905.0
2016-04-13 14:50:00,38.94,38.96,38.92,38.94,72680.0,30.8062,30.822,30.7904,30.8062,72680.0
2016-04-13 15:00:00,38.93,38.98,38.89,38.94,65200.0,30.7983,30.8378,30.7666,30.8062,65200.0
2016-04-13 15:10:00,38.93,38.95,38.91,38.94,36486.0,30.7983,30.8141,30.7825,30.8062,36486.0
2016-04-13 15:20:00,38.94,38.96,38.91,38.95,64653.0,30.8062,30.822,30.7825,30.8141,64653.0
2016-04-13 15:30:00,38.95,39.03,38.94,38.99,264999.0,30.8141,30.8774,30.8062,30.8457,264999.0
2016-04-13 15:40:00,38.99,39.0,38.94,38.95,260784.0,30.8457,30.8537,30.8062,30.8141,260784.0
2016-04-13 15:50:00,38.94,39.0,38.91,39.0,603610.0,30.8062,30.8537,30.7825,30.8537,603610.0
2016-04-14 09:30:00,38.98,39.13,38.77,39.13,570280.0,30.8378,30.9565,30.6717,30.9565,570280.0
2016-04-14 09:40:00,39.12,39.29,39.05,39.29,324127.0,30.9486,31.0831,30.8932,31.0831,324127.0
2016-04-14 09:50:00,39.28,39.28,38.92,38.97,346640.0,31.0752,31.0752,30.7904,30.8299,346640.0
2016-04-14 10:00:00,38.98,39.15,38.93,39.11,141966.0,30.8378,30.9723,30.7983,30.9407,141966.0
2016-04-14 10:10:00,39.11,39.17,39.06,39.07,273804.0,30.9407,30.9881,30.9011,30.909,273804.0
2016-04-14 10:20:00,39.07,39.3,39.07,39.26,125168.0,30.909,31.091,30.909,31.0593,125168.0
2016-04-14 10:30:00,39.27,39.29,39.13,39.15,69884.0,31.0673,31.0831,30.9565,30.9723,69884.0
2016-04-14 10:40:00,39.14,39.22,39.14,39.21,56222.0,30.9644,31.0277,30.9644,31.0198,56222.0
2016-04-14 10:50:00,39.22,39.37,39.21,39.36,152040.0,31.0277,31.1464,31.0198,31.1385,152040.0
2016-04-14 11:00:00,39.35,39.52,39.35,39.52,139627.0,31.1305,31.265,31.1305,31.265,139627.0
2016-04-14 11:10:00,39.52,39.66,39.5,39.64,84646.0,31.265,31.3758,31.2492,31.36,84646.0
2016-04-14 11:20:00,39.63,39.71,39.59,39.66,167489.0,31.3521,31.4154,31.3204,31.3758,167489.0
2016-04-14 11:30:00,39.66,39.86,39.66,39.84,108265.0,31.3758,31.534,31.3758,31.5182,108265.0
2016-04-14 11:40:00,39.82,39.83,39.69,39.82,109821.0,31.5024,31.5103,31.3995,31.5024,109821.0
2016-04-14 11:50:00,39.82,39.82,39.56,39.67,218853.0,31.5024,31.5024,31.2967,31.3837,218853.0
2016-04-14 12:00:00,39.67,39.8,39.67,39.78,188821.0,31.3837,31.4866,31.3837,31.4707,188821.0
2016-04-14 12:10:00,39.78,39.85,39.77,39.83,57002.0,31.4707,31.5261,31.4628,31.5103,57002.0
2016-04-14 12:20:00,39.84,39.84,39.66,39.66,158501.0,31.5182,31.5182,31.3758,31.3758,158501.0
2016-04-14 12:30:00,39.66,39.66,39.5,39.51,264330.0,31.3758,31.3758,31.2492,31.2571,264330.0
2016-04-14 12:40:00,39.5,39.65,39.5,39.54,180673.0,31.2492,31.3679,31.2492,31.2809,180673.0
2016-04-14 12:50:00,39.55,39.63,39.54,39.56,60630.0,31.2888,31.3521,31.2809,31.2967,60630.0
2016-04-14 13:00:00,39.55,39.57,39.47,39.5,203186.0,31.2888,31.3046,31.2255,31.2492,203186.0
2016-04-14 13:10:00,39.5,39.51,39.44,39.45,117280.0,31.2492,31.2571,31.2018,31.2097,117280.0
2016-04-14 13:20:00,39.45,39.45,39.32,39.34,255708.0,31.2097,31.2097,31.1068,31.1226,255708.0
2016-04-14 13:30:00,39.34,39.41,39.27,39.27,116406.0,31.1226,31.178,31.0673,31.0673,116406.0
2016-04-14 13:40:00,39.28,39.37,39.28,39.32,130165.0,31.0752,31.1464,31.0752,31.1068,130165.0
2016-04-14 13:50:00,39.32,39.36,39.25,39.32,106286.0,31.1068,31.1385,31.0514,31.1068,106286.0
2016-04-14 14:00:00,39.32,39.45,39.31,39.45,64295.0,31.1068,31.2097,31.0989,31.2097,64295.0
2016-04-14 14:10:00,39.45,39.45,39.4,39.43,73859.0,31.2097,31.2097,31.1701,31.1938,73859.0
2016-04-14 14:20:00,39.43,39.47,39.38,39.42,100456.0,31.1938,31.2255,31.1543,31.1859,100456.0
2016-04-14 14:30:00,39.41,39.41,39.28,39.3,37100.0,31.178,31.178,31.0752,31.091,37100.0
2016-04-14 14:40:00,39.3,39.41,39.29,39.36,51648.0,31.091,31.178,31.0831,31.1385,51648.0
2016-04-14 14:50:00,39.35,39.42,39.35,39.4,67733.0,31.1305,31.1859,31.1305,31.1701,67733.0
2016-04-14 15:00:00,39.39,39.42,39.38,39.4,41695.0,31.1622,31.1859,31.1543,31.1701,41695.0
2016-04-14 15:10:00,39.4,39.41,39.35,39.39,71755.0,31.1701,31.178,31.1305,31.1622,71755.0
2016-04-14 15:20:00,39.39,39.42,39.35,39.35,81069.0,31.1622,31.1859,31.1305,31.1305,81069.0
2016-04-14 15:30:00,39.35,39.38,39.32,39.32,213668.0,31.1305,31.1543,31.1068,31.1068,213668.0
2016-04-14 15:40:00,39.32,39.35,39.3,39.32,194615.0,31.1068,31.1305,31.091,31.1068,194615.0
2016-04-14 15:50:00,39.32,39.36,39.29,39.34,417972.0,31.1068,31.1385,31.0831,31.1226,417972.0
2016-04-15 09:30:00,39.38,39.59,39.29,39.35,127972.0,31.1543,31.3204,31.0831,31.1305,127972.0
2016-04-15 09:40:00,39.35,39.51,39.28,39.44,118177.0,31.1305,31.2571,31.0752,31.2018,118177.0
2016-04-15 09:50:00,39.43,39.49,39.35,39.45,70654.0,31.1938,31.2413,31.1305,31.2097,70654.0
2016-04-15 10:00:00,39.44,39.44,39.24,39.26,116872.0,31.2018,31.2018,31.0435,31.0593,116872.0
2016-04-15 10:10:00,39.25,39.26,39.13,39.18,292344.0,31.0514,31.0593,30.9565,30.9961,292344.0
2016-04-15 10:20:00,39.18,39.25,39.12,39.23,195748.0,30.9961,31.0514,30.9486,31.0356,195748.0
2016-04-15 10:30:00,39.23,39.34,39.21,39.32,183449.0,31.0356,31.1226,31.0198,31.1068,183449.0
2016-04-15 10:40:00,39.32,39.32,39.22,39.22,152837.0,31.1068,31.1068,31.0277,31.0277,152837.0
2016-04-15 10:50:00,39.22,39.22,39.05,39.07,181223.0,31.0277,31.0277,30.8932,30.909,181223.0
2016-04-15 11:00:00,39.07,39.22,39.06,39.21,144700.0,30.909,31.0277,30.9011,31.0198,144700.0
2016-04-15 11:10:00,39.2,39.24,39.2,39.23,59924.0,31.0119,31.0435,31.0119,31.0356,59924.0
2016-04-15 11:20:00,39.22,39.27,39.21,39.22,51965.0,31.0277,31.0673,31.0198,31.0277,51965.0
2016-04-15 11:30:00,39.22,39.29,39.2,39.28,43263.0,31.0277,31.0831,31.0119,31.0752,43263.0
2016-04-15 11:40:00,39.29,39.32,39.27,39.27,83034.0,31.0831,31.1068,31.0673,31.0673,83034.0
2016-04-15 11:50:00,39.27,39.32,39.26,39.27,19840.0,31.0673,31.1068,31.0593,31.0673,19840.0
2016-04-15 12:00:00,39.27,39.28,39.2,39.2,77226.0,31.0673,31.0752,31.0119,31.0119,77226.0
2016-04-15 12:10:00,39.21,39.26,39.21,39.25,41121.0,31.0198,31.0593,31.0198,31.0514,41121.0
2016-04-15 12:20:00,39.25,39.26,39.17,39.19,29064.0,31.0514,31.0593,30.9881,31.004,29064.0
2016-04-15 12:30:00,39.19,39.19,39.12,39.12,26716.0,31.004,31.004,30.9486,30.9486,26716.0
2016-04-15 12:40:00,39.12,39.12,39.08,39.08,54968.0,30.9486,30.9486,30.9169,30.9169,54968.0
2016-04-15 12:50:00,39.08,39.1,39.06,39.09,63460.0,30.9169,30.9328,30.9011,30.9249,63460.0
2016-04-15 13:00:00,39.09,39.12,39.07,39.07,188862.0,30.9249,30.9486,30.909,30.909,188862.0
2016-04-15 13:10:00,39.06,39.11,39.05,39.05,38882.0,30.9011,30.9407,30.8932,30.8932,38882.0
2016-04-15 13:20:00,39.05,39.09,39.05,39.08,35240.0,30.8932,30.9249,30.8932,30.9169,35240.0
2016-04-15 13:30:00,39.08,39.1,39.06,39.07,51591.0,30.9169,30.9328,30.9011,30.909,51591.0
2016-04-15 13:40:00,39.06,39.11,39.03,39.09,94137.0,30.9011,30.9407,30.8774,30.9249,94137.0
2016-04-15 13:50:00,39.09,39.09,39.05,39.07,20262.0,30.9249,30.9249,30.8932,30.909,20262.0
2016-04-15 14:00:00,39.06,39.13,39.05,39.1,66170.0,30.9011,30.9565,30.8932,30.9328,66170.0
2016-04-15 14:10:00,39.09,39.09,39.02,39.05,53496.0,30.9249,30.9249,30.8695,30.8932,53496.0
2016-04-15 14:20:00,39.04,39.09,39.04,39.09,107730.0,30.8853,30.9249,30.8853,30.9249,107730.0
2016-04-15 14:30:00,39.1,39.16,39.1,39.15,34946.0,30.9328,30.9802,30.9328,30.9723,34946.0
2016-04-15 14:40:00,39.16,39.16,39.13,39.14,51336.0,30.9802,30.9802,30.9565,30.9644,51336.0
2016-04-15 14:50:00,39.14,39.15,39.11,39.15,68882.0,30.9644,30.9723,30.9407,30.9723,68882.0
2016-04-15 15:00:00,39.15,39.19,39.15,39.17,30650.0,30.9723,31.004,30.9723,30.9881,30650.0
2016-04-15 15:10:00,39.16,39.19,39.15,39.16,35742.0,30.9802,31.004,30.9723,30.9802,35742.0
2016-04-15 15:20:00,39.16,39.26,39.16,39.25,161518.0,30.9802,31.0593,30.9802,31.0514,161518.0
2016-04-15 15:30:00,39.25,39.27,39.23,39.24,118705.0,31.0514,31.0673,31.0356,31.0435,118705.0
2016-04-15 15:40:00,39.24,39.24,39.17,39.18,201191.0,31.0435,31.0435,30.9881,30.9961,201191.0
2016-04-15 15:50:00,39.18,39.25,39.17,39.23,171628.0,30.9961,31.0514,30.9881,31.0356,171628.0
2016-04-18 09:30:00,38.95,39.06,38.84,39.01,263913.0,30.8141,30.9011,30.7271,30.8616,263913.0
2016-04-18 09:40:00,39.02,39.22,38.99,39.2,228943.0,30.8695,31.0277,30.8457,31.0119,228943.0
2016-04-18 09:50:00,39.2,39.32,39.13,39.28,102126.0,31.0119,31.1068,30.9565,31.0752,102126.0
2016-04-18 10:00:00,39.27,39.41,39.27,39.29,67494.0,31.0673,31.178,31.0673,31.0831,67494.0
2016-04-18 10:10:00,39.29,39.34,39.18,39.23,89360.0,31.0831,31.1226,30.9961,31.0356,89360.0
2016-04-18 10:20:00,39.24,39.38,39.24,39.29,69653.0,31.0435,31.1543,31.0435,31.0831,69653.0
2016-04-18 10:30:00,39.31,39.39,39.19,39.19,63242.0,31.0989,31.1622,31.004,31.004,63242.0
2016-04-18 10:40:00,39.19,39.29,39.15,39.19,76925.0,31.004,31.0831,30.9723,31.004,76925.0
2016-04-18 10:50:00,39.2,39.33,39.19,39.28,97130.0,31.0119,31.1147,31.004,31.0752,97130.0
2016-04-18 11:00:00,39.27,39.4,39.27,39.4,57389.0,31.0673,31.1701,31.0673,31.1701,57389.0
2016-04-18 11:10:00,39.39,39.53,39.39,39.5,62392.0,31.1622,31.273,31.1622,31.2492,62392.0
2016-04-18 11:20:00,39.51,39.56,39.44,39.48,204887.0,31.2571,31.2967,31.2018,31.2334,204887.0
2016-04-18 11:30:00,39.48,39.54,39.47,39.54,130386.0,31.2334,31.2809,31.2255,31.2809,130386.0
2016-04-18 11:40:00,39.54,39.66,39.54,39.62,104900.0,31.2809,31.3758,31.2809,31.3442,104900.0
2016-04-18 11:50:00,39.62,39.71,39.61,39.69,202337.0,31.3442,31.4154,31.3362,31.3995,202337.0
2016-04-18 12:00:00,39.69,39.7,39.59,39.6,60298.0,31.3995,31.4074,31.3204,31.3283,60298.0
2016-04-18 12:10:00,39.59,39.67,39.56,39.59,83562.0,31.3204,31.3837,31.2967,31.3204,83562.0
2016-04-18 12:20:00,39.6,39.63,39.58,39.6,45190.0,31.3283,31.3521,31.3125,31.3283,45190.0
2016-04-18 12:30:00,39.59,39.67,39.58,39.6,44442.0,31.3204,31.3837,31.3125,31.3283,44442.0
2016-04-18 12:40:00,39.59,39.61,39.53,39.53,40610.0,31.3204,31.3362,31.273,31.273,40610.0
2016-04-18 12:50:00,39.53,39.57,39.51,39.53,61400.0,31.273,31.3046,31.2571,31.273,61400.0
2016-04-18 13:00:00,39.52,39.55,39.49,39.55,60453.0,31.265,31.2888,31.2413,31.2888,60453.0
2016-04-18 13:10:00,39.55,39.56,39.48,39.48,47602.0,31.2888,31.2967,31.2334,31.2334,47602.0
2016-04-18 13:20:00,39.49,39.52,39.44,39.5,54249.0,31.2413,31.265,31.2018,31.2492,54249.0
2016-04-18 13:30:00,39.5,39.51,39.42,39.44,49233.0,31.2492,31.2571,31.1859,31.2018,49233.0
2016-04-18 13:40:00,39.44,39.51,39.42,39.5,55765.0,31.2018,31.2571,31.1859,31.2492,55765.0
2016-04-18 13:50:00,39.49,39.5,39.42,39.47,52894.0,31.2413,31.2492,31.1859,31.2255,52894.0
2016-04-18 14:00:00,39.47,39.48,39.37,39.44,51527.0,31.2255,31.2334,31.1464,31.2018,51527.0
2016-04-18 14:10:00,39.44,39.49,39.41,39.48,85535.0,31.2018,31.2413,31.178,31.2334,85535.0
2016-04-18 14:20:00,39.48,39.53,39.45,39.45,75904.0,31.2334,31.273,31.2097,31.2097,75904.0
2016-04-18 14:30:00,39.45,39.55,39.44,39.53,61892.0,31.2097,31.2888,31.2018,31.273,61892.0
2016-04-18 14:40:00,39.53,39.6,39.52,39.6,69448.0,31.273,31.3283,31.265,31.3283,69448.0
2016-04-18 14:50:00,39.59,39.63,39.53,39.57,136123.0,31.3204,31.3521,31.273,31.3046,136123.0
2016-04-18 15:00:00,39.55,39.57,39.51,39.51,87233.0,31.2888,31.3046,31.2571,31.2571,87233.0
2016-04-18 15:10:00,39.52,39.55,39.49,39.52,84953.0,31.265,31.2888,31.2413,31.265,84953.0
2016-04-18 15:20:00,39.53,39.53,39.48,39.52,143083.0,31.273,31.273,31.2334,31.265,143083.0
2016-04-18 15:30:00,39.51,39.58,39.5,39.57,306888.0,31.2571,31.3125,31.2492,31.3046,306888.0
2016-04-18 15:40:00,39.57,39.6,39.55,39.56,224572.0,31.3046,31.3283,31.2888,31.2967,224572.0
2016-04-18 15:50:00,39.57,39.58,39.53,39.58,424894.0,31.3046,31.3125,31.273,31.3125,424894.0
2016-04-19 09:30:00,39.73,39.73,39.53,39.68,178159.0,31.4312,31.4312,31.273,31.3916,178159.0
2016-04-19 09:40:00,39.69,39.9,39.69,39.86,152937.0,31.3995,31.5657,31.3995,31.534,152937.0
2016-04-19 09:50:00,39.87,39.97,39.85,39.95,334962.0,31.5419,31.621,31.5261,31.6052,334962.0
2016-04-19 10:00:00,39.95,40.07,39.9,40.03,158803.0,31.6052,31.7002,31.5657,31.6685,158803.0
2016-04-19 10:10:00,40.04,40.09,39.98,40.01,214462.0,31.6764,31.716,31.629,31.6527,214462.0
2016-04-19 10:20:00,40.02,40.08,39.92,39.92,287401.0,31.6606,31.7081,31.5815,31.5815,287401.0
2016-04-19 10:30:00,39.91,39.97,39.84,39.84,83878.0,31.5736,31.621,31.5182,31.5182,83878.0
2016-04-19 10:40:00,39.84,39.85,39.74,39.84,73850.0,31.5182,31.5261,31.4391,31.5182,73850.0
2016-04-19 10:50:00,39.83,40.0,39.77,39.98,84742.0,31.5103,31.6448,31.4628,31.629,84742.0
2016-04-19 11:00:00,39.98,40.04,39.96,40.03,70654.0,31.629,31.6764,31.6131,31.6685,70654.0
2016-04-19 11:10:00,40.04,40.07,39.86,39.92,74408.0,31.6764,31.7002,31.534,31.5815,74408.0
2016-04-19 11:20:00,39.91,39.95,39.88,39.89,95400.0,31.5736,31.6052,31.5498,31.5578,95400.0
2016-04-19 11:30:00,39.89,39.96,39.88,39.93,65281.0,31.5578,31.6131,31.5498,31.5894,65281.0
2016-04-19 11:40:00,39.92,39.97,39.88,39.95,65650.0,31.5815,31.621,31.5498,31.6052,65650.0
2016-04-19 11:50:00,39.95,39.95,39.77,39.8,132656.0,31.6052,31.6052,31.4628,31.4866,132656.0
2016-04-19 12:00:00,39.8,39.84,39.77,39.78,73393.0,31.4866,31.5182,31.4628,31.4707,73393.0
2016-04-19 12:10:00,39.77,39.81,39.73,39.74,132844.0,31.4628,31.4945,31.4312,31.4391,132844.0
2016-04-19 12:20:00,39.74,39.87,39.73,39.87,124222.0,31.4391,31.5419,31.4312,31.5419,124222.0
2016-04-19 12:30:00,39.86,39.91,39.83,39.88,56121.0,31.534,31.5736,31.5103,31.5498,56121.0
2016-04-19 12:40:00,39.87,39.9,39.8,39.81,38398.0,31.5419,31.5657,31.4866,31.4945,38398.0
2016-04-19 12:50:00,39.81,39.89,39.79,39.87,53365.0,31.4945,31.5578,31.4786,31.5419,53365.0
2016-04-19 13:00:00,39.86,39.95,39.86,39.94,74892.0,31.534,31.6052,31.534,31.5973,74892.0
2016-04-19 13:10:00,39.94,39.97,39.9,39.93,53288.0,31.5973,31.621,31.5657,31.5894,53288.0
2016-04-19 13:20:00,39.93,40.02,39.93,40.01,35955.0,31.5894,31.6606,31.5894,31.6527,35955.0
2016-04-19 13:30:00,40.01,40.04,39.93,39.95,119538.0,31.6527,31.6764,31.5894,31.6052,119538.0
2016-04-19 13:40:00,39.95,40.03,39.93,40.02,76376.0,31.6052,31.6685,31.5894,31.6606,76376.0
2016-04-19 13:50:00,40.02,40.02,39.97,40.0,157522.0,31.6606,31.6606,31.621,31.6448,157522.0
2016-04-19 14:00:00,39.99,40.05,39.99,40.04,47901.0,31.6369,31.6843,31.6369,31.6764,47901.0
2016-04-19 14:10:00,40.05,40.06,40.02,40.05,98350.0,31.6843,31.6922,31.6606,31.6843,98350.0
2016-04-19 14:20:00,40.05,40.09,40.02,40.06,52560.0,31.6843,31.716,31.6606,31.6922,52560.0
2016-04-19 14:30:00,40.05,40.07,40.03,40.04,49776.0,31.6843,31.7002,31.6685,31.6764,49776.0
2016-04-19 14:40:00,40.04,40.1,40.03,40.09,44292.0,31.6764,31.7239,31.6685,31.716,44292.0
2016-04-19 14:50:00,40.09,40.11,40.05,40.07,89173.0,31.716,31.7318,31.6843,31.7002,89173.0
2016-04-19 15:00:00,40.06,40.08,40.02,40.02,92925.0,31.6922,31.7081,31.6606,31.6606,92925.0
2016-04-19 15:10:00,40.02,40.1,40.02,40.08,58196.0,31.6606,31.7239,31.6606,31.7081,58196.0
2016-04-19 15:20:00,40.07,40.12,40.06,40.1,46447.0,31.7002,31.7397,31.6922,31.7239,46447.0
2016-04-19 15:30:00,40.11,40.14,40.08,40.11,91950.0,31.7318,31.7555,31.7081,31.7318,91950.0
2016-04-19 15:40:00,40.11,40.11,40.07,40.09,143215.0,31.7318,31.7318,31.7002,31.716,143215.0
2016-04-19 15:50:00,40.1,40.15,40.09,40.15,533954.0,31.7239,31.7634,31.716,31.7634,533954.0
2016-04-20 09:30:00,40.14,40.27,39.96,40.26,66433.0,31.7555,31.8584,31.6131,31.8505,66433.0
2016-04-20 09:40:00,40.26,40.44,40.19,40.37,180599.0,31.8505,31.9929,31.7951,31.9375,180599.0
2016-04-20 09:50:00,40.36,40.44,40.29,40.44,91127.0,31.9296,31.9929,31.8742,31.9929,91127.0
2016-04-20 10:00:00,40.43,40.45,40.34,40.39,164549.0,31.985,32.0008,31.9138,31.9533,164549.0
2016-04-20 10:10:00,40.39,40.5,40.37,40.45,115814.0,31.9533,32.0403,31.9375,32.0008,115814.0
2016-04-20 10:20:00,40.45,40.49,40.37,40.37,64934.0,32.0008,32.0324,31.9375,31.9375,64934.0
2016-04-20 10:30:00,40.38,40.43,40.23,40.23,72692.0,31.9454,31.985,31.8267,31.8267,72692.0
2016-04-20 10:40:00,40.22,40.26,40.18,40.25,95622.0,31.8188,31.8505,31.7872,31.8426,95622.0
2016-04-20 10:50:00,40.24,40.36,40.23,40.34,68678.0,31.8346,31.9296,31.8267,31.9138,68678.0
2016-04-20 11:00:00,40.35,40.35,40.24,40.31,133598.0,31.9217,31.9217,31.8346,31.89,133598.0
2016-04-20 11:10:00,40.32,40.32,40.21,40.21,121277.0,31.8979,31.8979,31.8109,31.8109,121277.0
2016-04-20 11:20:00,40.22,40.27,40.19,40.23,128123.0,31.8188,31.8584,31.7951,31.8267,128123.0
2016-04-20 11:30:00,40.23,40.27,40.2,40.26,227419.0,31.8267,31.8584,31.803,31.8505,227419.0
2016-04-20 11:40:00,40.25,40.28,40.23,40.25,272423.0,31.8426,31.8663,31.8267,31.8426,272423.0
2016-04-20 11:50:00,40.24,40.24,40.17,40.23,46040.0,31.8346,31.8346,31.7793,31.8267,46040.0
2016-04-20 12:00:00,40.22,40.25,40.17,40.18,54683.0,31.8188,31.8426,31.7793,31.7872,54683.0
2016-04-20 12:10:00,40.17,40.18,40.08,40.08,31629.0,31.7793,31.7872,31.7081,31.7081,31629.0
2016-04-20 12:20:00,40.08,40.13,40.06,40.12,35592.0,31.7081,31.7476,31.6922,31.7397,35592.0
2016-04-20 12:30:00,40.12,40.15,40.08,40.14,53140.0,31.7397,31.7634,31.7081,31.7555,53140.0
2016-04-20 12:40:00,40.15,40.2,40.14,40.19,91913.0,31.7634,31.803,31.7555,31.7951,91913.0
2016-04-20 12:50:00,40.19,40.24,40.17,40.21,57141.0,31.7951,31.8346,31.7793,31.8109,57141.0
2016-04-20 13:00:00,40.21,40.27,40.2,40.27,61863.0,31.8109,31.8584,31.803,31.8584,61863.0
2016-04-20 13:10:00,40.26,40.29,40.24,40.29,37807.0,31.8505,31.8742,31.8346,31.8742,37807.0
2016-04-20 13:20:00,40.29,40.34,40.27,40.27,55850.0,31.8742,31.9138,31.8584,31.8584,55850.0
2016-04-20 13:30:00,40.27,40.33,40.27,40.32,89517.0,31.8584,31.9058,31.8584,31.8979,89517.0
2016-04-20 13:40:00,40.32,40.42,40.31,40.42,155723.0,31.8979,31.977,31.89,31.977,155723.0
2016-04-20 13:50:00,40.42,40.49,40.41,40.42,137718.0,31.977,32.0324,31.9691,31.977,137718.0
2016-04-20 14:00:00,40.42,40.48,40.4,40.48,56475.0,31.977,32.0245,31.9612,32.0245,56475.0
2016-04-20 14:10:00,40.48,40.55,40.47,40.52,100810.0,32.0245,32.0799,32.0166,32.0562,100810.0
2016-04-20 14:20:00,40.52,40.57,40.52,40.56,152742.0,32.0562,32.0957,32.0562,32.0878,152742.0
2016-04-20 14:30:00,40.55,40.62,40.55,40.61,113061.0,32.0799,32.1353,32.0799,32.1274,113061.0
2016-04-20 14:40:00,40.61,40.66,40.6,40.64,69258.0,32.1274,32.1669,32.1194,32.1511,69258.0
2016-04-20 14:50:00,40.65,40.74,40.65,40.71,52927.0,32.159,32.2302,32.159,32.2065,52927.0
2016-04-20 15:00:00,40.71,40.73,40.68,40.71,80217.0,32.2065,32.2223,32.1827,32.2065,80217.0
2016-04-20 15:10:00,40.71,40.73,40.68,40.73,60041.0,32.2065,32.2223,32.1827,32.2223,60041.0
2016-04-20 15:20:00,40.73,40.75,40.72,40.73,211986.0,32.2223,32.2381,32.2144,32.2223,211986.0
2016-04-20 15:30:00,40.73,40.73,40.63,40.66,458429.0,32.2223,32.2223,32.1432,32.1669,458429.0
2016-04-20 15:40:00,40.66,40.73,40.64,40.72,668337.0,32.1669,32.2223,32.1511,32.2144,668337.0
2016-04-20 15:50:00,40.72,40.72,40.64,40.66,525209.0,32.2144,32.2144,32.1511,32.1669,525209.0
2016-04-21 09:30:00,40.75,41.05,40.71,40.84,169052.0,32.2381,32.4755,32.2065,32.3093,169052.0
2016-04-21 09:40:00,40.85,40.94,40.76,40.91,107661.0,32.3172,32.3884,32.246,32.3647,107661.0
2016-04-21 09:50:00,40.92,40.93,40.64,40.75,260300.0,32.3726,32.3805,32.1511,32.2381,260300.0
2016-04-21 10:00:00,40.75,40.76,40.57,40.62,397559.0,32.2381,32.246,32.0957,32.1353,397559.0
2016-04-21 10:10:00,40.6,40.76,40.55,40.69,185456.0,32.1194,32.246,32.0799,32.1906,185456.0
2016-04-21 10:20:00,40.7,40.8,40.65,40.72,146059.0,32.1986,32.2777,32.159,32.2144,146059.0
2016-04-21 10:30:00,40.71,40.79,40.66,40.77,233138.0,32.2065,32.2698,32.1669,32.2539,233138.0
2016-04-21 10:40:00,40.77,40.79,40.66,40.74,185029.0,32.2539,32.2698,32.1669,32.2302,185029.0
2016-04-21 10:50:00,40.74,40.78,40.65,40.7,57725.0,32.2302,32.2619,32.159,32.1986,57725.0
2016-04-21 11:00:00,40.7,40.76,40.63,40.66,120305.0,32.1986,32.246,32.1432,32.1669,120305.0
2016-04-21 11:10:00,40.65,40.75,40.63,40.72,361178.0,32.159,32.2381,32.1432,32.2144,361178.0
2016-04-21 11:20:00,40.72,40.72,40.61,40.67,267506.0,32.2144,32.2144,32.1274,32.1748,267506.0
2016-04-21 11:30:00,40.67,40.68,40.61,40.65,96742.0,32.1748,32.1827,32.1274,32.159,96742.0
2016-04-21 11:40:00,40.64,40.68,40.54,40.55,158851.0,32.1511,32.1827,32.072,32.0799,158851.0
2016-04-21 11:50:00,40.54,40.55,40.46,40.46,122507.0,32.072,32.0799,32.0087,32.0087,122507.0
2016-04-21 12:00:00,40.46,40.55,40.46,40.55,53732.0,32.0087,32.0799,32.0087,32.0799,53732.0
2016-04-21 12:10:00,40.54,40.56,40.5,40.55,39350.0,32.072,32.0878,32.0403,32.0799,39350.0
2016-04-21 12:20:00,40.55,40.61,40.53,40.6,33144.0,32.0799,32.1274,32.0641,32.1194,33144.0
2016-04-21 12:30:00,40.6,40.62,40.57,40.58,35969.0,32.1194,32.1353,32.0957,32.1036,35969.0
2016-04-21 12:40:00,40.59,40.65,40.56,40.56,44575.0,32.1115,32.159,32.0878,32.0878,44575.0
2016-04-21 12:50:00,40.56,40.6,40.52,40.52,43555.0,32.0878,32.1194,32.0562,32.0562,43555.0
2016-04-21 13:00:00,40.52,40.58,40.52,40.55,29595.0,32.0562,32.1036,32.0562,32.0799,29595.0
2016-04-21 13:10:00,40.55,40.57,40.53,40.53,46577.0,32.0799,32.0957,32.0641,32.0641,46577.0
2016-04-21 13:20:00,40.53,40.56,40.5,40.51,28398.0,32.0641,32.0878,32.0403,32.0482,28398.0
2016-04-21 13:30:00,40.51,40.55,40.46,40.53,60607.0,32.0482,32.0799,32.0087,32.0641,60607.0
2016-04-21 13:40:00,40.53,40.54,40.49,40.53,50293.0,32.0641,32.072,32.0324,32.0641,50293.0
2016-04-21 13:50:00,40.53,40.53,40.48,40.5,38903.0,32.0641,32.0641,32.0245,32.0403,38903.0
2016-04-21 14:00:00,40.49,40.51,40.44,40.44,75809.0,32.0324,32.0482,31.9929,31.9929,75809.0
2016-04-21 14:10:00,40.44,40.48,40.43,40.46,50056.0,31.9929,32.0245,31.985,32.0087,50056.0
2016-04-21 14:20:00,40.46,40.5,40.45,40.48,41757.0,32.0087,32.0403,32.0008,32.0245,41757.0
2016-04-21 14:30:00,40.49,40.49,40.37,40.37,90336.0,32.0324,32.0324,31.9375,31.9375,90336.0
2016-04-21 14:40:00,40.37,40.44,40.35,40.43,102782.0,31.9375,31.9929,31.9217,31.985,102782.0
2016-04-21 14:50:00,40.43,40.52,40.42,40.51,159412.0,31.985,32.0562,31.977,32.0482,159412.0
2016-04-21 15:00:00,40.51,40.6,40.51,40.54,138389.0,32.0482,32.1194,32.0482,32.072,138389.0
2016-04-21 15:10:00,40.55,40.56,40.48,40.48,53059.0,32.0799,32.0878,32.0245,32.0245,53059.0
2016-04-21 15:20:00,40.48,40.5,40.45,40.47,47904.0,32.0245,32.0403,32.0008,32.0166,47904.0
2016-04-21 15:30:00,40.47,40.48,40.44,40.46,134869.0,32.0166,32.0245,31.9929,32.0087,134869.0
2016-04-21 15:40:00,40.47,40.49,40.44,40.45,359670.0,32.0166,32.0324,31.9929,32.0008,359670.0
2016-04-21 15:50:00,40.45,40.45,40.38,40.41,534777.0,32.0008,32.0008,31.9454,31.9691,534777.0
2016-04-22 09:30:00,40.31,40.63,40.31,40.46,627702.0,31.89,32.1432,31.89,32.0087,627702.0
2016-04-22 09:40:00,40.46,40.64,40.45,40.61,452895.0,32.0087,32.1511,32.0008,32.1274,452895.0
2016-04-22 09:50:00,40.62,40.69,40.58,40.64,332132.0,32.1353,32.1906,32.1036,32.1511,332132.0
2016-04-22 10:00:00,40.64,40.74,40.63,40.64,81812.0,32.1511,32.2302,32.1432,32.1511,81812.0
2016-04-22 10:10:00,40.65,40.74,40.64,40.68,77660.0,32.159,32.2302,32.1511,32.1827,77660.0
2016-04-22 10:20:00,40.68,40.68,40.61,40.63,49413.0,32.1827,32.1827,32.1274,32.1432,49413.0
2016-04-22 10:30:00,40.64,40.67,40.59,40.61,105555.0,32.1511,32.1748,32.1115,32.1274,105555.0
2016-04-22 10:40:00,40.61,40.61,40.44,40.45,206633.0,32.1274,32.1274,31.9929,32.0008,206633.0
2016-04-22 10:50:00,40.45,40.58,40.44,40.5,66854.0,32.0008,32.1036,31.9929,32.0403,66854.0
2016-04-22 11:00:00,40.5,40.65,40.49,40.63,136878.0,32.0403,32.159,32.0324,32.1432,136878.0
2016-04-22 11:10:00,40.63,40.68,40.6,40.64,45568.0,32.1432,32.1827,32.1194,32.1511,45568.0
2016-04-22 11:20:00,40.64,40.72,40.64,40.72,46272.0,32.1511,32.2144,32.1511,32.2144,46272.0
2016-04-22 11:30:00,40.72,40.73,40.64,40.64,77308.0,32.2144,32.2223,32.1511,32.1511,77308.0
2016-04-22 11:40:00,40.64,40.72,40.59,40.59,144549.0,32.1511,32.2144,32.1115,32.1115,144549.0
2016-04-22 11:50:00,40.59,40.69,40.54,40.69,48359.0,32.1115,32.1906,32.072,32.1906,48359.0
2016-04-22 12:00:00,40.69,40.76,40.67,40.7,88014.0,32.1906,32.246,32.1748,32.1986,88014.0
2016-04-22 12:10:00,40.71,40.72,40.67,40.72,129828.0,32.2065,32.2144,32.1748,32.2144,129828.0
2016-04-22 12:20:00,40.71,40.72,40.63,40.63,95175.0,32.2065,32.2144,32.1432,32.1432,95175.0
2016-04-22 12:30:00,40.63,40.69,40.63,40.68,105252.0,32.1432,32.1906,32.1432,32.1827,105252.0
2016-04-22 12:40:00,40.66,40.7,40.63,40.68,67050.0,32.1669,32.1986,32.1432,32.1827,67050.0
2016-04-22 12:50:00,40.68,40.71,40.66,40.71,25931.0,32.1827,32.2065,32.1669,32.2065,25931.0
2016-04-22 13:00:00,40.71,40.76,40.68,40.74,37302.0,32.2065,32.246,32.1827,32.2302,37302.0
2016-04-22 13:10:00,40.74,40.76,40.66,40.69,59087.0,32.2302,32.246,32.1669,32.1906,59087.0
2016-04-22 13:20:00,40.69,40.72,40.65,40.71,87126.0,32.1906,32.2144,32.159,32.2065,87126.0
2016-04-22 13:30:00,40.71,40.79,40.7,40.77,24860.0,32.2065,32.2698,32.1986,32.2539,24860.0
2016-04-22 13:40:00,40.77,40.87,40.77,40.8,146768.0,32.2539,32.3331,32.2539,32.2777,146768.0
2016-04-22 13:50:00,40.8,40.84,40.79,40.84,19375.0,32.2777,32.3093,32.2698,32.3093,19375.0
2016-04-22 14:00:00,40.83,40.86,40.8,40.84,27299.0,32.3014,32.3251,32.2777,32.3093,27299.0
2016-04-22 14:10:00,40.84,40.89,40.83,40.88,154975.0,32.3093,32.3489,32.3014,32.341,154975.0
2016-04-22 14:20:00,40.89,40.93,40.87,40.91,76181.0,32.3489,32.3805,32.3331,32.3647,76181.0
2016-04-22 14:30:00,40.91,40.92,40.8,40.8,35151.0,32.3647,32.3726,32.2777,32.2777,35151.0
2016-04-22 14:40:00,40.8,40.85,40.78,40.82,95254.0,32.2777,32.3172,32.2619,32.2935,95254.0
2016-04-22 14:50:00,40.83,40.85,40.8,40.84,82461.0,32.3014,32.3172,32.2777,32.3093,82461.0
2016-04-22 15:00:00,40.85,40.86,40.77,40.79,58227.0,32.3172,32.3251,32.2539,32.2698,58227.0
2016-04-22 15:10:00,40.78,40.82,40.77,40.78,73554.0,32.2619,32.2935,32.2539,32.2619,73554.0
2016-04-22 15:20:00,40.79,40.79,40.74,40.76,80080.0,32.2698,32.2698,32.2302,32.246,80080.0
2016-04-22 15:30:00,40.77,40.77,40.72,40.75,228772.0,32.2539,32.2539,32.2144,32.2381,228772.0
2016-04-22 15:40:00,40.75,40.76,40.73,40.74,314624.0,32.2381,32.246,32.2223,32.2302,314624.0
2016-04-22 15:50:00,40.75,40.8,40.73,40.8,432204.0,32.2381,32.2777,32.2223,32.2777,432204.0
2016-04-25 09:30:00,40.64,40.69,40.46,40.52,107694.0,32.1511,32.1906,32.0087,32.0562,107694.0
2016-04-25 09:40:00,40.51,40.51,40.27,40.33,95946.0,32.0482,32.0482,31.8584,31.9058,95946.0
2016-04-25 09:50:00,40.31,40.47,40.25,40.44,170102.0,31.89,32.0166,31.8426,31.9929,170102.0
2016-04-25 10:00:00,40.43,40.43,40.21,40.27,51784.0,31.985,31.985,31.8109,31.8584,51784.0
2016-04-25 10:10:00,40.27,40.28,40.14,40.18,72657.0,31.8584,31.8663,31.7555,31.7872,72657.0
2016-04-25 10:20:00,40.17,40.26,40.11,40.2,179117.0,31.7793,31.8505,31.7318,31.803,179117.0
2016-04-25 10:30:00,40.19,40.28,40.15,40.25,209175.0,31.7951,31.8663,31.7634,31.8426,209175.0
2016-04-25 10:40:00,40.24,40.36,40.22,40.25,182558.0,31.8346,31.9296,31.8188,31.8426,182558.0
2016-04-25 10:50:00,40.25,40.33,40.2,40.3,103835.0,31.8426,31.9058,31.803,31.8821,103835.0
2016-04-25 11:00:00,40.3,40.31,40.21,40.22,108538.0,31.8821,31.89,31.8109,31.8188,108538.0
2016-04-25 11:10:00,40.21,40.28,40.17,40.28,47032.0,31.8109,31.8663,31.7793,31.8663,47032.0
2016-04-25 11:20:00,40.29,40.4,40.29,40.39,158877.0,31.8742,31.9612,31.8742,31.9533,158877.0
2016-04-25 11:30:00,40.4,40.41,40.28,40.3,83884.0,31.9612,31.9691,31.8663,31.8821,83884.0
2016-04-25 11:40:00,40.3,40.38,40.3,40.35,53917.0,31.8821,31.9454,31.8821,31.9217,53917.0
2016-04-25 11:50:00,40.36,40.45,40.35,40.43,111479.0,31.9296,32.0008,31.9217,31.985,111479.0
2016-04-25 12:00:00,40.42,40.43,40.32,40.32,61249.0,31.977,31.985,31.8979,31.8979,61249.0
2016-04-25 12:10:00,40.32,40.35,40.28,40.29,111754.0,31.8979,31.9217,31.8663,31.8742,111754.0
2016-04-25 12:20:00,40.28,40.33,40.27,40.32,96648.0,31.8663,31.9058,31.8584,31.8979,96648.0
2016-04-25 12:30:00,40.33,40.33,40.28,40.29,73808.0,31.9058,31.9058,31.8663,31.8742,73808.0
2016-04-25 12:40:00,40.29,40.32,40.28,40.31,124697.0,31.8742,31.8979,31.8663,31.89,124697.0
2016-04-25 12:50:00,40.3,40.45,40.3,40.44,155219.0,31.8821,32.0008,31.8821,31.9929,155219.0
2016-04-25 13:00:00,40.45,40.48,40.43,40.44,152167.0,32.0008,32.0245,31.985,31.9929,152167.0
2016-04-25 13:10:00,40.45,40.51,40.44,40.47,100350.0,32.0008,32.0482,31.9929,32.0166,100350.0
2016-04-25 13:20:00,40.47,40.48,40.43,40.45,72352.0,32.0166,32.0245,31.985,32.0008,72352.0
2016-04-25 13:30:00,40.46,40.47,40.39,40.42,73285.0,32.0087,32.0166,31.9533,31.977,73285.0
2016-04-25 13:40:00,40.42,40.45,40.41,40.43,71647.0,31.977,32.0008,31.9691,31.985,71647.0
2016-04-25 13:50:00,40.44,40.48,40.44,40.46,72310.0,31.9929,32.0245,31.9929,32.0087,72310.0
2016-04-25 14:00:00,40.45,40.47,40.39,40.41,206503.0,32.0008,32.0166,31.9533,31.9691,206503.0
2016-04-25 14:10:00,40.41,40.43,40.38,40.41,67167.0,31.9691,31.985,31.9454,31.9691,67167.0
2016-04-25 14:20:00,40.41,40.46,40.38,40.46,64783.0,31.9691,32.0087,31.9454,32.0087,64783.0
2016-04-25 14:30:00,40.45,40.46,40.43,40.45,91370.0,32.0008,32.0087,31.985,32.0008,91370.0
2016-04-25 14:40:00,40.44,40.45,40.42,40.44,66608.0,31.9929,32.0008,31.977,31.9929,66608.0
2016-04-25 14:50:00,40.44,40.49,40.43,40.47,76815.0,31.9929,32.0324,31.985,32.0166,76815.0
2016-04-25 15:00:00,40.48,40.5,40.45,40.45,127442.0,32.0245,32.0403,32.0008,32.0008,127442.0
2016-04-25 15:10:00,40.45,40.46,40.41,40.43,71806.0,32.0008,32.0087,31.9691,31.985,71806.0
2016-04-25 15:20:00,40.42,40.46,40.41,40.46,116372.0,31.977,32.0087,31.9691,32.0087,116372.0
2016-04-25 15:30:00,40.45,40.53,40.45,40.52,110064.0,32.0008,32.0641,32.0008,32.0562,110064.0
2016-04-25 15:40:00,40.52,40.53,40.5,40.51,107673.0,32.0562,32.0641,32.0403,32.0482,107673.0
2016-04-25 15:50:00,40.51,40.51,40.47,40.51,817152.0,32.0482,32.0482,32.0166,32.0482,817152.0
2016-04-26 09:30:00,40.59,40.7,40.47,40.48,356974.0,32.1115,32.1986,32.0166,32.0245,356974.0
2016-04-26 09:40:00,40.48,40.7,40.42,40.7,199046.0,32.0245,32.1986,31.977,32.1986,199046.0
2016-04-26 09:50:00,40.7,40.85,40.65,40.84,151419.0,32.1986,32.3172,32.159,32.3093,151419.0
2016-04-26 10:00:00,40.85,40.85,40.74,40.8,116491.0,32.3172,32.3172,32.2302,32.2777,116491.0
2016-04-26 10:10:00,40.8,40.84,40.72,40.77,48982.0,32.2777,32.3093,32.2144,32.2539,48982.0
2016-04-26 10:20:00,40.77,40.82,40.66,40.69,50392.0,32.2539,32.2935,32.1669,32.1906,50392.0
2016-04-26 10:30:00,40.67,40.68,40.6,40.64,86288.0,32.1748,32.1827,32.1194,32.1511,86288.0
2016-04-26 10:40:00,40.64,40.76,40.64,40.75,36683.0,32.1511,32.246,32.1511,32.2381,36683.0
2016-04-26 10:50:00,40.75,40.75,40.64,40.64,44322.0,32.2381,32.2381,32.1511,32.1511,44322.0
2016-04-26 11:00:00,40.64,40.75,40.62,40.72,36637.0,32.1511,32.2381,32.1353,32.2144,36637.0
2016-04-26 11:10:00,40.72,40.88,40.72,40.85,207031.0,32.2144,32.341,32.2144,32.3172,207031.0
2016-04-26 11:20:00,40.86,41.05,40.86,41.01,487680.0,32.3251,32.4755,32.3251,32.4438,487680.0
2016-04-26 11:30:00,41.01,41.01,40.94,40.95,253811.0,32.4438,32.4438,32.3884,32.3963,253811.0
2016-04-26 11:40:00,40.95,41.0,40.91,41.0,184009.0,32.3963,32.4359,32.3647,32.4359,184009.0
2016-04-26 11:50:00,41.0,41.05,40.98,41.04,136433.0,32.4359,32.4755,32.4201,32.4675,136433.0
2016-04-26 12:00:00,41.04,41.09,40.99,41.03,36581.0,32.4675,32.5071,32.428,32.4596,36581.0
2016-04-26 12:10:00,41.03,41.11,41.02,41.06,31453.0,32.4596,32.5229,32.4517,32.4834,31453.0
2016-04-26 12:20:00,41.06,41.1,41.04,41.07,71131.0,32.4834,32.515,32.4675,32.4913,71131.0
2016-04-26 12:30:00,41.08,41.09,40.98,40.98,64280.0,32.4992,32.5071,32.4201,32.4201,64280.0
2016-04-26 12:40:00,40.98,41.06,40.96,41.06,79046.0,32.4201,32.4834,32.4043,32.4834,79046.0
2016-04-26 12:50:00,41.07,41.1,41.04,41.09,268235.0,32.4913,32.515,32.4675,32.5071,268235.0
2016-04-26 13:00:00,41.1,41.12,41.01,41.04,130871.0,32.515,32.5308,32.4438,32.4675,130871.0
2016-04-26 13:10:00,41.04,41.09,41.02,41.09,47355.0,32.4675,32.5071,32.4517,32.5071,47355.0
2016-04-26 13:20:00,41.09,41.1,41.04,41.07,139289.0,32.5071,32.515,32.4675,32.4913,139289.0
2016-04-26 13:30:00,41.07,41.1,41.03,41.05,16998.0,32.4913,32.515,32.4596,32.4755,16998.0
2016-04-26 13:40:00,41.04,41.04,40.95,40.96,107877.0,32.4675,32.4675,32.3963,32.4043,107877.0
2016-04-26 13:50:00,40.95,40.96,40.91,40.94,43129.0,32.3963,32.4043,32.3647,32.3884,43129.0
2016-04-26 14:00:00,40.95,41.01,40.95,41.01,106177.0,32.3963,32.4438,32.3963,32.4438,106177.0
2016-04-26 14:10:00,41.01,41.04,40.98,41.03,89206.0,32.4438,32.4675,32.4201,32.4596,89206.0
2016-04-26 14:20:00,41.04,41.08,41.02,41.02,34823.0,32.4675,32.4992,32.4517,32.4517,34823.0
2016-04-26 14:30:00,41.02,41.09,41.02,41.05,50549.0,32.4517,32.5071,32.4517,32.4755,50549.0
2016-04-26 14:40:00,41.04,41.08,41.03,41.05,47411.0,32.4675,32.4992,32.4596,32.4755,47411.0
2016-04-26 14:50:00,41.05,41.05,41.01,41.03,39753.0,32.4755,32.4755,32.4438,32.4596,39753.0
2016-04-26 15:00:00,41.03,41.06,41.0,41.0,54629.0,32.4596,32.4834,32.4359,32.4359,54629.0
2016-04-26 15:10:00,41.0,41.02,40.95,40.96,93815.0,32.4359,32.4517,32.3963,32.4043,93815.0
2016-04-26 15:20:00,40.96,40.96,40.91,40.96,160283.0,32.4043,32.4043,32.3647,32.4043,160283.0
2016-04-26 15:30:00,40.96,41.02,40.95,41.02,206207.0,32.4043,32.4517,32.3963,32.4517,206207.0
2016-04-26 15:40:00,41.01,41.05,41.0,41.03,182904.0,32.4438,32.4755,32.4359,32.4596,182904.0
2016-04-26 15:50:00,41.04,41.05,40.98,41.0,988882.0,32.4675,32.4755,32.4201,32.4359,988882.0
2016-04-27 09:30:00,41.07,41.07,40.76,40.97,123121.0,32.4913,32.4913,32.246,32.4122,123121.0
2016-04-27 09:40:00,40.98,41.08,40.84,40.89,130872.0,32.4201,32.4992,32.3093,32.3489,130872.0
2016-04-27 09:50:00,40.87,40.98,40.82,40.98,124180.0,32.3331,32.4201,32.2935,32.4201,124180.0
2016-04-27 10:00:00,41.0,41.0,40.85,40.9,50003.0,32.4359,32.4359,32.3172,32.3568,50003.0
2016-04-27 10:10:00,40.9,40.91,40.8,40.85,91997.0,32.3568,32.3647,32.2777,32.3172,91997.0
2016-04-27 10:20:00,40.84,40.97,40.84,40.9,147553.0,32.3093,32.4122,32.3093,32.3568,147553.0
2016-04-27 10:30:00,40.88,40.93,40.82,40.83,72428.0,32.341,32.3805,32.2935,32.3014,72428.0
2016-04-27 10:40:00,40.82,40.83,40.71,40.72,121030.0,32.2935,32.3014,32.2065,32.2144,121030.0
2016-04-27 10:50:00,40.72,40.75,40.63,40.64,64641.0,32.2144,32.2381,32.1432,32.1511,64641.0
2016-04-27 11:00:00,40.65,40.79,40.64,40.79,34421.0,32.159,32.2698,32.1511,32.2698,34421.0
2016-04-27 11:10:00,40.79,40.86,40.79,40.82,45071.0,32.2698,32.3251,32.2698,32.2935,45071.0
2016-04-27 11:20:00,40.82,40.84,40.74,40.79,53111.0,32.2935,32.3093,32.2302,32.2698,53111.0
2016-04-27 11:30:00,40.79,40.91,40.76,40.89,75254.0,32.2698,32.3647,32.246,32.3489,75254.0
2016-04-27 11:40:00,40.9,40.9,40.81,40.84,47786.0,32.3568,32.3568,32.2856,32.3093,47786.0
2016-04-27 11:50:00,40.84,40.85,40.8,40.81,76759.0,32.3093,32.3172,32.2777,32.2856,76759.0
2016-04-27 12:00:00,40.81,40.82,40.76,40.77,21515.0,32.2856,32.2935,32.246,32.2539,21515.0
2016-04-27 12:10:00,40.76,40.76,40.68,40.74,22027.0,32.246,32.246,32.1827,32.2302,22027.0
2016-04-27 12:20:00,40.74,40.76,40.64,40.64,51728.0,32.2302,32.246,32.1511,32.1511,51728.0
2016-04-27 12:30:00,40.63,40.7,40.61,40.64,42635.0,32.1432,32.1986,32.1274,32.1511,42635.0
2016-04-27 12:40:00,40.64,40.66,40.6,40.62,58025.0,32.1511,32.1669,32.1194,32.1353,58025.0
2016-04-27 12:50:00,40.61,40.68,40.59,40.65,42396.0,32.1274,32.1827,32.1115,32.159,42396.0
2016-04-27 13:00:00,40.65,40.76,40.62,40.75,71831.0,32.159,32.246,32.1353,32.2381,71831.0
2016-04-27 13:10:00,40.75,40.76,40.72,40.75,31880.0,32.2381,32.246,32.2144,32.2381,31880.0
2016-04-27 13:20:00,40.76,40.77,40.72,40.77,59935.0,32.246,32.2539,32.2144,32.2539,59935.0
2016-04-27 13:30:00,40.78,40.83,40.76,40.82,91088.0,32.2619,32.3014,32.246,32.2935,91088.0
2016-04-27 13:40:00,40.83,40.91,40.81,40.89,118000.0,32.3014,32.3647,32.2856,32.3489,118000.0
2016-04-27 13:50:00,40.91,40.94,40.88,40.9,40047.0,32.3647,32.3884,32.341,32.3568,40047.0
2016-04-27 14:00:00,40.9,41.18,40.9,41.08,847872.0,32.3568,32.5783,32.3568,32.4992,847872.0
2016-04-27 14:10:00,41.09,41.12,40.97,41.0,196915.0,32.5071,32.5308,32.4122,32.4359,196915.0
2016-04-27 14:20:00,41.0,41.02,40.8,40.8,136685.0,32.4359,32.4517,32.2777,32.2777,136685.0
2016-04-27 14:30:00,40.81,40.82,40.64,40.65,223922.0,32.2856,32.2935,32.1511,32.159,223922.0
2016-04-27 14:40:00,40.65,40.71,40.62,40.68,170123.0,32.159,32.2065,32.1353,32.1827,170123.0
2016-04-27 14:50:00,40.68,40.79,40.67,40.74,140569.0,32.1827,32.2698,32.1748,32.2302,140569.0
2016-04-27 15:00:00,40.73,40.87,40.73,40.82,129489.0,32.2223,32.3331,32.2223,32.2935,129489.0
2016-04-27 15:10:00,40.83,40.91,40.82,40.9,116719.0,32.3014,32.3647,32.2935,32.3568,116719.0
2016-04-27 15:20:00,40.9,40.94,40.88,40.94,119262.0,32.3568,32.3884,32.341,32.3884,119262.0
2016-04-27 15:30:00,40.94,40.97,40.91,40.96,193437.0,32.3884,32.4122,32.3647,32.4043,193437.0
2016-04-27 15:40:00,40.97,41.03,40.95,41.02,190310.0,32.4122,32.4596,32.3963,32.4517,190310.0
2016-04-27 15:50:00,41.02,41.03,40.97,40.99,344893.0,32.4517,32.4596,32.4122,32.428,344893.0
2016-04-28 09:30:00,40.5,40.67,40.44,40.62,336861.0,32.0403,32.1748,31.9929,32.1353,336861.0
2016-04-28 09:40:00,40.62,40.79,40.58,40.75,162543.0,32.1353,32.2698,32.1036,32.2381,162543.0
2016-04-28 09:50:00,40.76,40.89,40.76,40.85,90855.0,32.246,32.3489,32.246,32.3172,90855.0
2016-04-28 10:00:00,40.84,41.03,40.82,40.94,379395.0,32.3093,32.4596,32.2935,32.3884,379395.0
2016-04-28 10:10:00,40.94,40.95,40.82,40.84,104371.0,32.3884,32.3963,32.2935,32.3093,104371.0
2016-04-28 10:20:00,40.83,40.99,40.83,40.95,63049.0,32.3014,32.428,32.3014,32.3963,63049.0
2016-04-28 10:30:00,40.95,40.99,40.86,40.98,94088.0,32.3963,32.428,32.3251,32.4201,94088.0
2016-04-28 10:40:00,40.98,40.99,40.82,40.9,61446.0,32.4201,32.428,32.2935,32.3568,61446.0
2016-04-28 10:50:00,40.88,40.95,40.8,40.94,90597.0,32.341,32.3963,32.2777,32.3884,90597.0
2016-04-28 11:00:00,40.95,40.97,40.89,40.95,91068.0,32.3963,32.4122,32.3489,32.3963,91068.0
2016-04-28 11:10:00,40.95,41.0,40.93,40.98,53204.0,32.3963,32.4359,32.3805,32.4201,53204.0
2016-04-28 11:20:00,40.99,41.05,40.94,40.95,132666.0,32.428,32.4755,32.3884,32.3963,132666.0
2016-04-28 11:30:00,40.97,41.02,40.95,41.01,39483.0,32.4122,32.4517,32.3963,32.4438,39483.0
2016-04-28 11:40:00,41.0,41.0,40.93,40.94,63853.0,32.4359,32.4359,32.3805,32.3884,63853.0
2016-04-28 11:50:00,40.95,40.97,40.87,40.88,83178.0,32.3963,32.4122,32.3331,32.341,83178.0
2016-04-28 12:00:00,40.89,40.99,40.89,40.98,34358.0,32.3489,32.428,32.3489,32.4201,34358.0
2016-04-28 12:10:00,40.97,41.01,40.91,40.93,46488.0,32.4122,32.4438,32.3647,32.3805,46488.0
2016-04-28 12:20:00,40.92,41.01,40.92,40.98,28323.0,32.3726,32.4438,32.3726,32.4201,28323.0
2016-04-28 12:30:00,40.98,40.98,40.93,40.93,94827.0,32.4201,32.4201,32.3805,32.3805,94827.0
2016-04-28 12:40:00,40.92,41.0,40.92,40.97,49957.0,32.3726,32.4359,32.3726,32.4122,49957.0
2016-04-28 12:50:00,40.97,41.03,40.95,40.99,19947.0,32.4122,32.4596,32.3963,32.428,19947.0
2016-04-28 13:00:00,40.99,41.0,40.89,40.9,95588.0,32.428,32.4359,32.3489,32.3568,95588.0
2016-04-28 13:10:00,40.9,40.92,40.84,40.84,39487.0,32.3568,32.3726,32.3093,32.3093,39487.0
2016-04-28 13:20:00,40.84,40.91,40.84,40.88,19962.0,32.3093,32.3647,32.3093,32.341,19962.0
2016-04-28 13:30:00,40.88,40.91,40.84,40.88,45171.0,32.341,32.3647,32.3093,32.341,45171.0
2016-04-28 13:40:00,40.88,40.89,40.84,40.87,27624.0,32.341,32.3489,32.3093,32.3331,27624.0
2016-04-28 13:50:00,40.87,40.89,40.84,40.89,33436.0,32.3331,32.3489,32.3093,32.3489,33436.0
2016-04-28 14:00:00,40.89,40.92,40.87,40.91,39532.0,32.3489,32.3726,32.3331,32.3647,39532.0
2016-04-28 14:10:00,40.91,40.91,40.8,40.82,56434.0,32.3647,32.3647,32.2777,32.2935,56434.0
2016-04-28 14:20:00,40.81,40.85,40.8,40.85,44679.0,32.2856,32.3172,32.2777,32.3172,44679.0
2016-04-28 14:30:00,40.85,40.85,40.76,40.77,79289.0,32.3172,32.3172,32.246,32.2539,79289.0
2016-04-28 14:40:00,40.76,40.83,40.75,40.77,69646.0,32.246,32.3014,32.2381,32.2539,69646.0
2016-04-28 14:50:00,40.78,40.79,40.67,40.69,112611.0,32.2619,32.2698,32.1748,32.1906,112611.0
2016-04-28 15:00:00,40.7,40.7,40.62,40.63,50455.0,32.1986,32.1986,32.1353,32.1432,50455.0
2016-04-28 15:10:00,40.62,40.63,40.52,40.54,379488.0,32.1353,32.1432,32.0562,32.072,379488.0
2016-04-28 15:20:00,40.54,40.57,40.37,40.37,225291.0,32.072,32.0957,31.9375,31.9375,225291.0
2016-04-28 15:30:00,40.38,40.5,40.37,40.49,91866.0,31.9454,32.0403,31.9375,32.0324,91866.0
2016-04-28 15:40:00,40.49,40.59,40.49,40.55,129265.0,32.0324,32.1115,32.0324,32.0799,129265.0
2016-04-28 15:50:00,40.54,40.55,40.44,40.52,271339.0,32.072,32.0799,31.9929,32.0562,271339.0
2016-04-29 09:30:00,40.23,40.61,40.23,40.37,83353.0,31.8267,32.1274,31.8267,31.9375,83353.0
2016-04-29 09:40:00,40.37,40.39,40.18,40.19,115176.0,31.9375,31.9533,31.7872,31.7951,115176.0
2016-04-29 09:50:00,40.19,40.32,40.15,40.16,56757.0,31.7951,31.8979,31.7634,31.7714,56757.0
2016-04-29 10:00:00,40.16,40.33,40.07,40.33,390825.0,31.7714,31.9058,31.7002,31.9058,390825.0
2016-04-29 10:10:00,40.32,40.55,40.31,40.5,372535.0,31.8979,32.0799,31.89,32.0403,372535.0
2016-04-29 10:20:00,40.5,40.57,40.4,40.5,57262.0,32.0403,32.0957,31.9612,32.0403,57262.0
2016-04-29 10:30:00,40.48,40.68,40.48,40.67,80010.0,32.0245,32.1827,32.0245,32.1748,80010.0
2016-04-29 10:40:00,40.67,40.68,40.46,40.46,108075.0,32.1748,32.1827,32.0087,32.0087,108075.0
2016-04-29 10:50:00,40.47,40.5,40.39,40.5,61075.0,32.0166,32.0403,31.9533,32.0403,61075.0
2016-04-29 11:00:00,40.5,40.54,40.46,40.51,74710.0,32.0403,32.072,32.0087,32.0482,74710.0
2016-04-29 11:10:00,40.51,40.53,40.38,40.38,180159.0,32.0482,32.0641,31.9454,31.9454,180159.0
2016-04-29 11:20:00,40.37,40.42,40.33,40.36,52870.0,31.9375,31.977,31.9058,31.9296,52870.0
2016-04-29 11:30:00,40.35,40.37,40.16,40.22,55432.0,31.9217,31.9375,31.7714,31.8188,55432.0
2016-04-29 11:40:00,40.21,40.33,40.16,40.31,138957.0,31.8109,31.9058,31.7714,31.89,138957.0
2016-04-29 11:50:00,40.31,40.42,40.31,40.38,62547.0,31.89,31.977,31.89,31.9454,62547.0
2016-04-29 12:00:00,40.37,40.37,40.26,40.29,40153.0,31.9375,31.9375,31.8505,31.8742,40153.0
2016-04-29 12:10:00,40.29,40.35,40.27,40.34,39858.0,31.8742,31.9217,31.8584,31.9138,39858.0
2016-04-29 12:20:00,40.34,40.41,40.33,40.33,27028.0,31.9138,31.9691,31.9058,31.9058,27028.0
2016-04-29 12:30:00,40.33,40.38,40.28,40.37,26718.0,31.9058,31.9454,31.8663,31.9375,26718.0
2016-04-29 12:40:00,40.36,40.37,40.29,40.34,30565.0,31.9296,31.9375,31.8742,31.9138,30565.0
2016-04-29 12:50:00,40.35,40.36,40.26,40.27,47145.0,31.9217,31.9296,31.8505,31.8584,47145.0
2016-04-29 13:00:00,40.27,40.37,40.25,40.35,67300.0,31.8584,31.9375,31.8426,31.9217,67300.0
2016-04-29 13:10:00,40.35,40.41,40.33,40.37,62042.0,31.9217,31.9691,31.9058,31.9375,62042.0
2016-04-29 13:20:00,40.36,40.43,40.34,40.4,57076.0,31.9296,31.985,31.9138,31.9612,57076.0
2016-04-29 13:30:00,40.4,40.41,40.33,40.35,35715.0,31.9612,31.9691,31.9058,31.9217,35715.0
2016-04-29 13:40:00,40.34,40.37,40.3,40.31,36249.0,31.9138,31.9375,31.8821,31.89,36249.0
2016-04-29 13:50:00,40.32,40.36,40.13,40.18,255427.0,31.8979,31.9296,31.7476,31.7872,255427.0
2016-04-29 14:00:00,40.17,40.25,40.17,40.2,134763.0,31.7793,31.8426,31.7793,31.803,134763.0
2016-04-29 14:10:00,40.2,40.21,40.07,40.19,298040.0,31.803,31.8109,31.7002,31.7951,298040.0
2016-04-29 14:20:00,40.19,40.3,40.19,40.27,55242.0,31.7951,31.8821,31.7951,31.8584,55242.0
2016-04-29 14:30:00,40.27,40.28,40.19,40.19,49950.0,31.8584,31.8663,31.7951,31.7951,49950.0
2016-04-29 14:40:00,40.19,40.23,40.12,40.22,53241.0,31.7951,31.8267,31.7397,31.8188,53241.0
2016-04-29 14:50:00,40.23,40.24,40.14,40.15,59056.0,31.8267,31.8346,31.7555,31.7634,59056.0
2016-04-29 15:00:00,40.14,40.26,40.13,40.23,66444.0,31.7555,31.8505,31.7476,31.8267,66444.0
2016-04-29 15:10:00,40.23,40.33,40.22,40.25,123457.0,31.8267,31.9058,31.8188,31.8426,123457.0
2016-04-29 15:20:00,40.26,40.33,40.25,40.3,90129.0,31.8505,31.9058,31.8426,31.8821,90129.0
2016-04-29 15:30:00,40.29,40.43,40.29,40.41,208107.0,31.8742,31.985,31.8742,31.9691,208107.0
2016-04-29 15:40:00,40.42,40.52,40.4,40.44,500197.0,31.977,32.0562,31.9612,31.9929,500197.0
2016-04-29 15:50:00,40.44,40.48,40.39,40.39,346910.0,31.9929,32.0245,31.9533,31.9533,346910.0
2016-05-02 09:30:00,40.54,40.61,40.21,40.39,130978.0,32.072,32.1274,31.8109,31.9533,130978.0
2016-05-02 09:40:00,40.39,40.41,40.13,40.15,70634.0,31.9533,31.9691,31.7476,31.7634,70634.0
2016-05-02 09:50:00,40.13,40.39,40.11,40.33,317637.0,31.7476,31.9533,31.7318,31.9058,317637.0
2016-05-02 10:00:00,40.34,40.56,40.27,40.55,390687.0,31.9138,32.0878,31.8584,32.0799,390687.0
2016-05-02 10:10:00,40.57,40.65,40.45,40.53,63707.0,32.0957,32.159,32.0008,32.0641,63707.0
2016-05-02 10:20:00,40.52,40.59,40.49,40.52,76264.0,32.0562,32.1115,32.0324,32.0562,76264.0
2016-05-02 10:30:00,40.51,40.56,40.44,40.45,52008.0,32.0482,32.0878,31.9929,32.0008,52008.0
2016-05-02 10:40:00,40.45,40.51,40.44,40.51,49950.0,32.0008,32.0482,31.9929,32.0482,49950.0
2016-05-02 10:50:00,40.5,40.5,40.36,40.42,29953.0,32.0403,32.0403,31.9296,31.977,29953.0
2016-05-02 11:00:00,40.42,40.58,40.38,40.58,20829.0,31.977,32.1036,31.9454,32.1036,20829.0
2016-05-02 11:10:00,40.62,40.68,40.59,40.66,55077.0,32.1353,32.1827,32.1115,32.1669,55077.0
2016-05-02 11:20:00,40.67,40.69,40.55,40.61,36222.0,32.1748,32.1906,32.0799,32.1274,36222.0
2016-05-02 11:30:00,40.6,40.69,40.55,40.68,34917.0,32.1194,32.1906,32.0799,32.1827,34917.0
2016-05-02 11:40:00,40.68,40.69,40.54,40.55,38518.0,32.1827,32.1906,32.072,32.0799,38518.0
2016-05-02 11:50:00,40.55,40.63,40.47,40.53,51608.0,32.0799,32.1432,32.0166,32.0641,51608.0
2016-05-02 12:00:00,40.53,40.57,40.49,40.53,57364.0,32.0641,32.0957,32.0324,32.0641,57364.0
2016-05-02 12:10:00,40.53,40.53,40.48,40.52,22542.0,32.0641,32.0641,32.0245,32.0562,22542.0
2016-05-02 12:20:00,40.52,40.55,40.47,40.52,54790.0,32.0562,32.0799,32.0166,32.0562,54790.0
2016-05-02 12:30:00,40.52,40.56,40.51,40.54,67120.0,32.0562,32.0878,32.0482,32.072,67120.0
2016-05-02 12:40:00,40.53,40.58,40.52,40.56,31337.0,32.0641,32.1036,32.0562,32.0878,31337.0
2016-05-02 12:50:00,40.56,40.57,40.49,40.53,29066.0,32.0878,32.0957,32.0324,32.0641,29066.0
2016-05-02 13:00:00,40.53,40.59,40.52,40.55,27490.0,32.0641,32.1115,32.0562,32.0799,27490.0
2016-05-02 13:10:00,40.54,40.64,40.54,40.63,76448.0,32.072,32.1511,32.072,32.1432,76448.0
2016-05-02 13:20:00,40.63,40.69,40.63,40.68,37216.0,32.1432,32.1906,32.1432,32.1827,37216.0
2016-05-02 13:30:00,40.68,40.68,40.6,40.62,37608.0,32.1827,32.1827,32.1194,32.1353,37608.0
2016-05-02 13:40:00,40.62,40.68,40.62,40.63,51337.0,32.1353,32.1827,32.1353,32.1432,51337.0
2016-05-02 13:50:00,40.61,40.62,40.57,40.59,99697.0,32.1274,32.1353,32.0957,32.1115,99697.0
2016-05-02 14:00:00,40.59,40.61,40.57,40.58,43314.0,32.1115,32.1274,32.0957,32.1036,43314.0
2016-05-02 14:10:00,40.58,40.63,40.57,40.58,106660.0,32.1036,32.1432,32.0957,32.1036,106660.0
2016-05-02 14:20:00,40.58,40.62,40.55,40.57,50808.0,32.1036,32.1353,32.0799,32.0957,50808.0
2016-05-02 14:30:00,40.57,40.6,40.53,40.53,29406.0,32.0957,32.1194,32.0641,32.0641,29406.0
2016-05-02 14:40:00,40.54,40.54,40.49,40.5,21922.0,32.072,32.072,32.0324,32.0403,21922.0
2016-05-02 14:50:00,40.5,40.53,40.46,40.49,24071.0,32.0403,32.0641,32.0087,32.0324,24071.0
2016-05-02 15:00:00,40.49,40.53,40.49,40.52,28798.0,32.0324,32.0641,32.0324,32.0562,28798.0
2016-05-02 15:10:00,40.52,40.55,40.51,40.53,29371.0,32.0562,32.0799,32.0482,32.0641,29371.0
2016-05-02 15:20:00,40.54,40.55,40.53,40.54,131674.0,32.072,32.0799,32.0641,32.072,131674.0
2016-05-02 15:30:00,40.53,40.55,40.47,40.53,55849.0,32.0641,32.0799,32.0166,32.0641,55849.0
2016-05-02 15:40:00,40.54,40.62,40.53,40.58,94624.0,32.072,32.1353,32.0641,32.1036,94624.0
2016-05-02 15:50:00,40.59,40.62,40.56,40.61,185939.0,32.1115,32.1353,32.0878,32.1274,185939.0
2016-05-03 09:30:00,39.92,40.15,39.7,39.89,1060525.0,31.5815,31.7634,31.4074,31.5578,1060525.0
2016-05-03 09:40:00,39.89,40.0,39.67,39.67,179057.0,31.5578,31.6448,31.3837,31.3837,179057.0
2016-05-03 09:50:00,39.67,39.9,39.65,39.85,124433.0,31.3837,31.5657,31.3679,31.5261,124433.0
2016-05-03 10:00:00,39.85,39.86,39.64,39.65,246925.0,31.5261,31.534,31.36,31.3679,246925.0
2016-05-03 10:10:00,39.65,39.71,39.58,39.71,132430.0,31.3679,31.4154,31.3125,31.4154,132430.0
2016-05-03 10:20:00,39.7,39.76,39.66,39.69,38776.0,31.4074,31.4549,31.3758,31.3995,38776.0
2016-05-03 10:30:00,39.71,39.75,39.56,39.6,180465.0,31.4154,31.447,31.2967,31.3283,180465.0
2016-05-03 10:40:00,39.6,39.6,39.46,39.48,62140.0,31.3283,31.3283,31.2176,31.2334,62140.0
2016-05-03 10:50:00,39.48,39.5,39.39,39.42,78557.0,31.2334,31.2492,31.1622,31.1859,78557.0
2016-05-03 11:00:00,39.43,39.46,39.38,39.43,62380.0,31.1938,31.2176,31.1543,31.1938,62380.0
2016-05-03 11:10:00,39.42,39.46,39.36,39.38,38863.0,31.1859,31.2176,31.1385,31.1543,38863.0
2016-05-03 11:20:00,39.38,39.4,39.34,39.34,370370.0,31.1543,31.1701,31.1226,31.1226,370370.0
2016-05-03 11:30:00,39.33,39.45,39.3,39.44,84735.0,31.1147,31.2097,31.091,31.2018,84735.0
2016-05-03 11:40:00,39.44,39.55,39.41,39.53,161747.0,31.2018,31.2888,31.178,31.273,161747.0
2016-05-03 11:50:00,39.54,39.65,39.54,39.61,121209.0,31.2809,31.3679,31.2809,31.3362,121209.0
2016-05-03 12:00:00,39.62,39.64,39.48,39.52,123948.0,31.3442,31.36,31.2334,31.265,123948.0
2016-05-03 12:10:00,39.51,39.53,39.48,39.51,13085.0,31.2571,31.273,31.2334,31.2571,13085.0
2016-05-03 12:20:00,39.52,39.55,39.47,39.51,22700.0,31.265,31.2888,31.2255,31.2571,22700.0
2016-05-03 12:30:00,39.52,39.61,39.51,39.59,37124.0,31.265,31.3362,31.2571,31.3204,37124.0
2016-05-03 12:40:00,39.61,39.61,39.54,39.57,33926.0,31.3362,31.3362,31.2809,31.3046,33926.0
2016-05-03 12:50:00,39.57,39.63,39.55,39.62,31362.0,31.3046,31.3521,31.2888,31.3442,31362.0
2016-05-03 13:00:00,39.62,39.65,39.6,39.62,31263.0,31.3442,31.3679,31.3283,31.3442,31263.0
2016-05-03 13:10:00,39.63,39.64,39.59,39.61,41756.0,31.3521,31.36,31.3204,31.3362,41756.0
2016-05-03 13:20:00,39.62,39.67,39.6,39.67,31131.0,31.3442,31.3837,31.3283,31.3837,31131.0
2016-05-03 13:30:00,39.67,39.71,39.63,39.67,52740.0,31.3837,31.4154,31.3521,31.3837,52740.0
2016-05-03 13:40:00,39.68,39.72,39.67,39.71,11688.0,31.3916,31.4233,31.3837,31.4154,11688.0
2016-05-03 13:50:00,39.72,39.72,39.6,39.6,38626.0,31.4233,31.4233,31.3283,31.3283,38626.0
2016-05-03 14:00:00,39.6,39.66,39.6,39.66,19852.0,31.3283,31.3758,31.3283,31.3758,19852.0
2016-05-03 14:10:00,39.66,39.68,39.53,39.53,142321.0,31.3758,31.3916,31.273,31.273,142321.0
2016-05-03 14:20:00,39.53,39.61,39.52,39.61,48206.0,31.273,31.3362,31.265,31.3362,48206.0
2016-05-03 14:30:00,39.62,39.67,39.61,39.67,15800.0,31.3442,31.3837,31.3362,31.3837,15800.0
2016-05-03 14:40:00,39.67,39.67,39.59,39.59,39708.0,31.3837,31.3837,31.3204,31.3204,39708.0
2016-05-03 14:50:00,39.6,39.67,39.59,39.67,24216.0,31.3283,31.3837,31.3204,31.3837,24216.0
2016-05-03 15:00:00,39.67,39.7,39.65,39.7,21797.0,31.3837,31.4074,31.3679,31.4074,21797.0
2016-05-03 15:10:00,39.7,39.71,39.62,39.63,51387.0,31.4074,31.4154,31.3442,31.3521,51387.0
2016-05-03 15:20:00,39.63,39.68,39.59,39.63,71717.0,31.3521,31.3916,31.3204,31.3521,71717.0
2016-05-03 15:30:00,39.63,39.64,39.56,39.61,82027.0,31.3521,31.36,31.2967,31.3362,82027.0
2016-05-03 15:40:00,39.62,39.67,39.55,39.66,224196.0,31.3442,31.3837,31.2888,31.3758,224196.0
2016-05-03 15:50:00,39.66,39.68,39.63,39.64,613487.0,31.3758,31.3916,31.3521,31.36,613487.0
2016-05-04 09:30:00,39.3,39.36,39.01,39.09,253823.0,31.091,31.1385,30.8616,30.9249,253823.0
2016-05-04 09:40:00,39.09,39.42,39.06,39.42,147797.0,30.9249,31.1859,30.9011,31.1859,147797.0
2016-05-04 09:50:00,39.45,39.59,39.45,39.54,65616.0,31.2097,31.3204,31.2097,31.2809,65616.0
2016-05-04 10:00:00,39.53,39.69,39.43,39.46,134811.0,31.273,31.3995,31.1938,31.2176,134811.0
2016-05-04 10:10:00,39.48,39.66,39.38,39.43,140138.0,31.2334,31.3758,31.1543,31.1938,140138.0
2016-05-04 10:20:00,39.43,39.45,39.28,39.34,82154.0,31.1938,31.2097,31.0752,31.1226,82154.0
2016-05-04 10:30:00,39.3,39.34,39.16,39.24,75308.0,31.091,31.1226,30.9802,31.0435,75308.0
2016-05-04 10:40:00,39.23,39.25,39.07,39.07,50940.0,31.0356,31.0514,30.909,30.909,50940.0
2016-05-04 10:50:00,39.07,39.09,38.99,39.0,40442.0,30.909,30.9249,30.8457,30.8537,40442.0
2016-05-04 11:00:00,39.0,39.15,39.0,39.08,159233.0,30.8537,30.9723,30.8537,30.9169,159233.0
2016-05-04 11:10:00,39.08,39.09,38.92,38.94,372702.0,30.9169,30.9249,30.7904,30.8062,372702.0
2016-05-04 11:20:00,38.94,38.94,38.74,38.76,389550.0,30.8062,30.8062,30.648,30.6638,389550.0
2016-05-04 11:30:00,38.76,38.81,38.71,38.77,107676.0,30.6638,30.7033,30.6242,30.6717,107676.0
2016-05-04 11:40:00,38.77,38.78,38.66,38.68,78932.0,30.6717,30.6796,30.5847,30.6005,78932.0
2016-05-04 11:50:00,38.68,38.7,38.58,38.68,76118.0,30.6005,30.6163,30.5214,30.6005,76118.0
2016-05-04 12:00:00,38.67,38.71,38.6,38.6,57140.0,30.5926,30.6242,30.5372,30.5372,57140.0
2016-05-04 12:10:00,38.6,38.7,38.59,38.62,37537.0,30.5372,30.6163,30.5293,30.553,37537.0
2016-05-04 12:20:00,38.61,38.69,38.46,38.54,200133.0,30.5451,30.6084,30.4265,30.4897,200133.0
2016-05-04 12:30:00,38.54,38.65,38.53,38.62,61876.0,30.4897,30.5768,30.4818,30.553,61876.0
2016-05-04 12:40:00,38.61,38.66,38.56,38.6,145062.0,30.5451,30.5847,30.5056,30.5372,145062.0
2016-05-04 12:50:00,38.6,38.67,38.58,38.61,66216.0,30.5372,30.5926,30.5214,30.5451,66216.0
2016-05-04 13:00:00,38.6,38.69,38.59,38.66,33892.0,30.5372,30.6084,30.5293,30.5847,33892.0
2016-05-04 13:10:00,38.66,38.8,38.61,38.8,96144.0,30.5847,30.6954,30.5451,30.6954,96144.0
2016-05-04 13:20:00,38.8,38.82,38.74,38.79,124295.0,30.6954,30.7113,30.648,30.6875,124295.0
2016-05-04 13:30:00,38.79,38.79,38.72,38.73,23007.0,30.6875,30.6875,30.6321,30.6401,23007.0
2016-05-04 13:40:00,38.72,38.76,38.68,38.68,126294.0,30.6321,30.6638,30.6005,30.6005,126294.0
2016-05-04 13:50:00,38.69,38.72,38.67,38.7,43739.0,30.6084,30.6321,30.5926,30.6163,43739.0
2016-05-04 14:00:00,38.68,38.71,38.63,38.69,84205.0,30.6005,30.6242,30.5609,30.6084,84205.0
2016-05-04 14:10:00,38.69,38.75,38.68,38.74,39242.0,30.6084,30.6559,30.6005,30.648,39242.0
2016-05-04 14:20:00,38.74,38.83,38.71,38.81,125111.0,30.648,30.7192,30.6242,30.7033,125111.0
2016-05-04 14:30:00,38.8,38.83,38.77,38.83,110783.0,30.6954,30.7192,30.6717,30.7192,110783.0
2016-05-04 14:40:00,38.83,38.89,38.83,38.86,115637.0,30.7192,30.7666,30.7192,30.7429,115637.0
2016-05-04 14:50:00,38.86,38.88,38.81,38.84,133220.0,30.7429,30.7587,30.7033,30.7271,133220.0
2016-05-04 15:00:00,38.84,38.86,38.76,38.81,43882.0,30.7271,30.7429,30.6638,30.7033,43882.0
2016-05-04 15:10:00,38.81,38.91,38.76,38.91,91028.0,30.7033,30.7825,30.6638,30.7825,91028.0
2016-05-04 15:20:00,38.9,38.96,38.88,38.91,70784.0,30.7745,30.822,30.7587,30.7825,70784.0
2016-05-04 15:30:00,38.92,38.99,38.91,38.96,142904.0,30.7904,30.8457,30.7825,30.822,142904.0
2016-05-04 15:40:00,38.96,39.04,38.96,39.02,139169.0,30.822,30.8853,30.822,30.8695,139169.0
2016-05-04 15:50:00,39.02,39.02,38.9,38.91,386764.0,30.8695,30.8695,30.7745,30.7825,386764.0
2016-05-05 09:30:00,39.03,39.17,38.79,38.88,96731.0,30.8774,30.9881,30.6875,30.7587,96731.0
2016-05-05 09:40:00,38.89,38.91,38.69,38.85,183285.0,30.7666,30.7825,30.6084,30.735,183285.0
2016-05-05 09:50:00,38.86,39.17,38.84,39.16,243954.0,30.7429,30.9881,30.7271,30.9802,243954.0
2016-05-05 10:00:00,39.15,39.26,39.08,39.21,231345.0,30.9723,31.0593,30.9169,31.0198,231345.0
2016-05-05 10:10:00,39.22,39.22,39.01,39.06,111331.0,31.0277,31.0277,30.8616,30.9011,111331.0
2016-05-05 10:20:00,39.05,39.07,38.84,38.88,106535.0,30.8932,30.909,30.7271,30.7587,106535.0
2016-05-05 10:30:00,38.87,39.02,38.85,38.87,76353.0,30.7508,30.8695,30.735,30.7508,76353.0
2016-05-05 10:40:00,38.86,38.89,38.8,38.85,51422.0,30.7429,30.7666,30.6954,30.735,51422.0
2016-05-05 10:50:00,38.85,38.92,38.81,38.9,77775.0,30.735,30.7904,30.7033,30.7745,77775.0
2016-05-05 11:00:00,38.91,39.05,38.9,39.04,91180.0,30.7825,30.8932,30.7745,30.8853,91180.0
2016-05-05 11:10:00,39.03,39.04,38.93,38.96,48987.0,30.8774,30.8853,30.7983,30.822,48987.0
2016-05-05 11:20:00,38.96,38.96,38.77,38.79,71845.0,30.822,30.822,30.6717,30.6875,71845.0
2016-05-05 11:30:00,38.8,38.95,38.78,38.82,54370.0,30.6954,30.8141,30.6796,30.7113,54370.0
2016-05-05 11:40:00,38.82,38.89,38.82,38.84,25222.0,30.7113,30.7666,30.7113,30.7271,25222.0
2016-05-05 11:50:00,38.86,38.9,38.78,38.79,41007.0,30.7429,30.7745,30.6796,30.6875,41007.0
2016-05-05 12:00:00,38.79,38.85,38.75,38.76,56896.0,30.6875,30.735,30.6559,30.6638,56896.0
2016-05-05 12:10:00,38.77,38.8,38.71,38.74,56463.0,30.6717,30.6954,30.6242,30.648,56463.0
2016-05-05 12:20:00,38.73,38.75,38.68,38.71,27535.0,30.6401,30.6559,30.6005,30.6242,27535.0
2016-05-05 12:30:00,38.71,38.72,38.65,38.69,40382.0,30.6242,30.6321,30.5768,30.6084,40382.0
2016-05-05 12:40:00,38.7,38.73,38.66,38.73,49112.0,30.6163,30.6401,30.5847,30.6401,49112.0
2016-05-05 12:50:00,38.74,38.8,38.73,38.75,50483.0,30.648,30.6954,30.6401,30.6559,50483.0
2016-05-05 13:00:00,38.75,38.8,38.72,38.73,40967.0,30.6559,30.6954,30.6321,30.6401,40967.0
2016-05-05 13:10:00,38.73,38.75,38.62,38.7,67169.0,30.6401,30.6559,30.553,30.6163,67169.0
2016-05-05 13:20:00,38.69,38.69,38.58,38.59,80419.0,30.6084,30.6084,30.5214,30.5293,80419.0
2016-05-05 13:30:00,38.58,38.7,38.58,38.63,88480.0,30.5214,30.6163,30.5214,30.5609,88480.0
2016-05-05 13:40:00,38.63,38.72,38.62,38.66,62450.0,30.5609,30.6321,30.553,30.5847,62450.0
2016-05-05 13:50:00,38.66,38.71,38.66,38.69,35568.0,30.5847,30.6242,30.5847,30.6084,35568.0
2016-05-05 14:00:00,38.69,38.76,38.66,38.75,34686.0,30.6084,30.6638,30.5847,30.6559,34686.0
2016-05-05 14:10:00,38.74,38.75,38.68,38.68,74075.0,30.648,30.6559,30.6005,30.6005,74075.0
2016-05-05 14:20:00,38.68,38.77,38.67,38.7,43878.0,30.6005,30.6717,30.5926,30.6163,43878.0
2016-05-05 14:30:00,38.7,38.78,38.67,38.75,29504.0,30.6163,30.6796,30.5926,30.6559,29504.0
2016-05-05 14:40:00,38.74,38.81,38.73,38.78,57826.0,30.648,30.7033,30.6401,30.6796,57826.0
2016-05-05 14:50:00,38.77,38.79,38.7,38.7,76853.0,30.6717,30.6875,30.6163,30.6163,76853.0
2016-05-05 15:00:00,38.7,38.72,38.65,38.68,38825.0,30.6163,30.6321,30.5768,30.6005,38825.0
2016-05-05 15:10:00,38.68,38.76,38.67,38.75,81319.0,30.6005,30.6638,30.5926,30.6559,81319.0
2016-05-05 15:20:00,38.74,38.82,38.73,38.8,92155.0,30.648,30.7113,30.6401,30.6954,92155.0
2016-05-05 15:30:00,38.79,38.8,38.76,38.79,90610.0,30.6875,30.6954,30.6638,30.6875,90610.0
2016-05-05 15:40:00,38.79,38.81,38.73,38.74,89970.0,30.6875,30.7033,30.6401,30.648,89970.0
2016-05-05 15:50:00,38.73,38.75,38.7,38.72,224870.0,30.6401,30.6559,30.6163,30.6321,224870.0
2016-05-06 09:30:00,38.43,38.66,38.38,38.6,226153.0,30.4027,30.5847,30.3632,30.5372,226153.0
2016-05-06 09:40:00,38.59,38.78,38.54,38.59,277114.0,30.5293,30.6796,30.4897,30.5293,277114.0
2016-05-06 09:50:00,38.56,38.6,38.5,38.5,91144.0,30.5056,30.5372,30.4581,30.4581,91144.0
2016-05-06 10:00:00,38.51,38.82,38.5,38.77,198269.0,30.466,30.7113,30.4581,30.6717,198269.0
2016-05-06 10:10:00,38.77,38.79,38.65,38.74,77865.0,30.6717,30.6875,30.5768,30.648,77865.0
2016-05-06 10:20:00,38.73,38.74,38.5,38.65,164742.0,30.6401,30.648,30.4581,30.5768,164742.0
2016-05-06 10:30:00,38.65,38.68,38.49,38.52,127797.0,30.5768,30.6005,30.4502,30.4739,127797.0
2016-05-06 10:40:00,38.52,38.59,38.41,38.41,166927.0,30.4739,30.5293,30.3869,30.3869,166927.0
2016-05-06 10:50:00,38.41,38.44,38.35,38.43,233017.0,30.3869,30.4106,30.3394,30.4027,233017.0
2016-05-06 11:00:00,38.43,38.54,38.43,38.48,150480.0,30.4027,30.4897,30.4027,30.4423,150480.0
2016-05-06 11:10:00,38.49,38.65,38.47,38.6,82414.0,30.4502,30.5768,30.4344,30.5372,82414.0
2016-05-06 11:20:00,38.61,38.66,38.61,38.65,77325.0,30.5451,30.5847,30.5451,30.5768,77325.0
2016-05-06 11:30:00,38.65,38.67,38.61,38.66,58041.0,30.5768,30.5926,30.5451,30.5847,58041.0
2016-05-06 11:40:00,38.66,38.66,38.52,38.52,29208.0,30.5847,30.5847,30.4739,30.4739,29208.0
2016-05-06 11:50:00,38.52,38.56,38.49,38.51,54757.0,30.4739,30.5056,30.4502,30.466,54757.0
2016-05-06 12:00:00,38.5,38.65,38.49,38.63,74370.0,30.4581,30.5768,30.4502,30.5609,74370.0
2016-05-06 12:10:00,38.64,38.65,38.56,38.58,92384.0,30.5689,30.5768,30.5056,30.5214,92384.0
2016-05-06 12:20:00,38.58,38.63,38.54,38.57,50314.0,30.5214,30.5609,30.4897,30.5135,50314.0
2016-05-06 12:30:00,38.57,38.57,38.49,38.51,30704.0,30.5135,30.5135,30.4502,30.466,30704.0
2016-05-06 12:40:00,38.52,38.58,38.51,38.55,24201.0,30.4739,30.5214,30.466,30.4977,24201.0
2016-05-06 12:50:00,38.55,38.56,38.51,38.56,36822.0,30.4977,30.5056,30.466,30.5056,36822.0
2016-05-06 13:00:00,38.57,38.63,38.56,38.61,35354.0,30.5135,30.5609,30.5056,30.5451,35354.0
2016-05-06 13:10:00,38.61,38.66,38.6,38.6,37385.0,30.5451,30.5847,30.5372,30.5372,37385.0
2016-05-06 13:20:00,38.6,38.63,38.53,38.55,39613.0,30.5372,30.5609,30.4818,30.4977,39613.0
2016-05-06 13:30:00,38.54,38.61,38.52,38.58,30406.0,30.4897,30.5451,30.4739,30.5214,30406.0
2016-05-06 13:40:00,38.58,38.58,38.51,38.57,44316.0,30.5214,30.5214,30.466,30.5135,44316.0
2016-05-06 13:50:00,38.57,38.62,38.56,38.62,32600.0,30.5135,30.553,30.5056,30.553,32600.0
2016-05-06 14:00:00,38.63,38.77,38.62,38.75,307541.0,30.5609,30.6717,30.553,30.6559,307541.0
2016-05-06 14:10:00,38.76,38.79,38.72,38.79,113317.0,30.6638,30.6875,30.6321,30.6875,113317.0
2016-05-06 14:20:00,38.78,38.83,38.77,38.77,50663.0,30.6796,30.7192,30.6717,30.6717,50663.0
2016-05-06 14:30:00,38.78,38.78,38.7,38.75,35437.0,30.6796,30.6796,30.6163,30.6559,35437.0
2016-05-06 14:40:00,38.74,38.86,38.71,38.79,58909.0,30.648,30.7429,30.6242,30.6875,58909.0
2016-05-06 14:50:00,38.79,38.83,38.75,38.75,38590.0,30.6875,30.7192,30.6559,30.6559,38590.0
2016-05-06 15:00:00,38.75,38.8,38.74,38.77,40303.0,30.6559,30.6954,30.648,30.6717,40303.0
2016-05-06 15:10:00,38.77,38.78,38.73,38.76,77132.0,30.6717,30.6796,30.6401,30.6638,77132.0
2016-05-06 15:20:00,38.75,38.82,38.75,38.78,31191.0,30.6559,30.7113,30.6559,30.6796,31191.0
2016-05-06 15:30:00,38.77,38.82,38.73,38.79,135558.0,30.6717,30.7113,30.6401,30.6875,135558.0
2016-05-06 15:40:00,38.78,38.82,38.76,38.78,253517.0,30.6796,30.7113,30.6638,30.6796,253517.0
2016-05-06 15:50:00,38.79,38.89,38.78,38.87,145810.0,30.6875,30.7666,30.6796,30.7508,145810.0
2016-05-09 09:30:00,38.75,39.0,38.73,38.98,91060.0,30.6559,30.8537,30.6401,30.8378,91060.0
2016-05-09 09:40:00,38.99,39.16,38.89,38.9,138713.0,30.8457,30.9802,30.7666,30.7745,138713.0
2016-05-09 09:50:00,38.87,38.93,38.79,38.93,83978.0,30.7508,30.7983,30.6875,30.7983,83978.0
2016-05-09 10:00:00,38.94,38.97,38.84,38.87,84996.0,30.8062,30.8299,30.7271,30.7508,84996.0
2016-05-09 10:10:00,38.86,38.9,38.77,38.8,71400.0,30.7429,30.7745,30.6717,30.6954,71400.0
2016-05-09 10:20:00,38.8,38.82,38.65,38.75,143337.0,30.6954,30.7113,30.5768,30.6559,143337.0
2016-05-09 10:30:00,38.74,38.76,38.69,38.75,75245.0,30.648,30.6638,30.6084,30.6559,75245.0
2016-05-09 10:40:00,38.74,38.83,38.74,38.78,65610.0,30.648,30.7192,30.648,30.6796,65610.0
2016-05-09 10:50:00,38.79,38.82,38.69,38.71,168182.0,30.6875,30.7113,30.6084,30.6242,168182.0
2016-05-09 11:00:00,38.7,38.79,38.67,38.68,111022.0,30.6163,30.6875,30.5926,30.6005,111022.0
2016-05-09 11:10:00,38.67,38.68,38.51,38.52,89610.0,30.5926,30.6005,30.466,30.4739,89610.0
2016-05-09 11:20:00,38.52,38.7,38.52,38.66,79997.0,30.4739,30.6163,30.4739,30.5847,79997.0
2016-05-09 11:30:00,38.67,38.74,38.61,38.72,54242.0,30.5926,30.648,30.5451,30.6321,54242.0
2016-05-09 11:40:00,38.72,38.79,38.69,38.72,213254.0,30.6321,30.6875,30.6084,30.6321,213254.0
2016-05-09 11:50:00,38.73,38.73,38.7,38.71,21007.0,30.6401,30.6401,30.6163,30.6242,21007.0
2016-05-09 12:00:00,38.7,38.76,38.68,38.68,41502.0,30.6163,30.6638,30.6005,30.6005,41502.0
2016-05-09 12:10:00,38.69,38.82,38.68,38.82,48306.0,30.6084,30.7113,30.6005,30.7113,48306.0
2016-05-09 12:20:00,38.81,38.84,38.77,38.81,45843.0,30.7033,30.7271,30.6717,30.7033,45843.0
2016-05-09 12:30:00,38.81,38.84,38.78,38.8,39328.0,30.7033,30.7271,30.6796,30.6954,39328.0
2016-05-09 12:40:00,38.79,38.86,38.78,38.79,42292.0,30.6875,30.7429,30.6796,30.6875,42292.0
2016-05-09 12:50:00,38.78,38.88,38.75,38.88,44585.0,30.6796,30.7587,30.6559,30.7587,44585.0
2016-05-09 13:00:00,38.87,38.96,38.85,38.96,168412.0,30.7508,30.822,30.735,30.822,168412.0
2016-05-09 13:10:00,38.96,38.98,38.86,38.87,54866.0,30.822,30.8378,30.7429,30.7508,54866.0
2016-05-09 13:20:00,38.87,38.93,38.87,38.91,40529.0,30.7508,30.7983,30.7508,30.7825,40529.0
2016-05-09 13:30:00,38.91,38.95,38.87,38.87,54165.0,30.7825,30.8141,30.7508,30.7508,54165.0
2016-05-09 13:40:00,38.87,38.93,38.87,38.91,28075.0,30.7508,30.7983,30.7508,30.7825,28075.0
2016-05-09 13:50:00,38.9,38.92,38.83,38.88,136422.0,30.7745,30.7904,30.7192,30.7587,136422.0
2016-05-09 14:00:00,38.88,38.91,38.79,38.79,115008.0,30.7587,30.7825,30.6875,30.6875,115008.0
2016-05-09 14:10:00,38.8,38.84,38.77,38.8,41597.0,30.6954,30.7271,30.6717,30.6954,41597.0
2016-05-09 14:20:00,38.79,38.88,38.79,38.86,43345.0,30.6875,30.7587,30.6875,30.7429,43345.0
2016-05-09 14:30:00,38.86,38.92,38.86,38.91,32725.0,30.7429,30.7904,30.7429,30.7825,32725.0
2016-05-09 14:40:00,38.91,38.92,38.88,38.91,40597.0,30.7825,30.7904,30.7587,30.7825,40597.0
2016-05-09 14:50:00,38.91,38.98,38.91,38.98,25829.0,30.7825,30.8378,30.7825,30.8378,25829.0
2016-05-09 15:00:00,38.98,38.99,38.9,38.92,33296.0,30.8378,30.8457,30.7745,30.7904,33296.0
2016-05-09 15:10:00,38.93,38.96,38.9,38.94,53410.0,30.7983,30.822,30.7745,30.8062,53410.0
2016-05-09 15:20:00,38.94,38.95,38.87,38.88,45641.0,30.8062,30.8141,30.7508,30.7587,45641.0
2016-05-09 15:30:00,38.87,38.89,38.82,38.84,62339.0,30.7508,30.7666,30.7113,30.7271,62339.0
2016-05-09 15:40:00,38.84,38.86,38.79,38.8,122741.0,30.7271,30.7429,30.6875,30.6954,122741.0
2016-05-09 15:50:00,38.8,38.8,38.75,38.77,65604.0,30.6954,30.6954,30.6559,30.6717,65604.0
2016-05-10 09:30:00,39.01,39.24,38.93,39.23,91152.0,30.8616,31.0435,30.7983,31.0356,91152.0
2016-05-10 09:40:00,39.24,39.35,39.21,39.35,100776.0,31.0435,31.1305,31.0198,31.1305,100776.0
2016-05-10 09:50:00,39.35,39.35,39.18,39.26,80277.0,31.1305,31.1305,30.9961,31.0593,80277.0
2016-05-10 10:00:00,39.25,39.25,38.95,38.95,130662.0,31.0514,31.0514,30.8141,30.8141,130662.0
2016-05-10 10:10:00,38.95,39.16,38.95,39.11,197572.0,30.8141,30.9802,30.8141,30.9407,197572.0
2016-05-10 10:20:00,39.1,39.16,39.05,39.15,61745.0,30.9328,30.9802,30.8932,30.9723,61745.0
2016-05-10 10:30:00,39.16,39.27,39.16,39.26,59964.0,30.9802,31.0673,30.9802,31.0593,59964.0
2016-05-10 10:40:00,39.25,39.37,39.25,39.35,83876.0,31.0514,31.1464,31.0514,31.1305,83876.0
2016-05-10 10:50:00,39.35,39.36,39.29,39.31,80380.0,31.1305,31.1385,31.0831,31.0989,80380.0
2016-05-10 11:00:00,39.3,39.31,39.28,39.31,78876.0,31.091,31.0989,31.0752,31.0989,78876.0
2016-05-10 11:10:00,39.31,39.34,39.26,39.3,89615.0,31.0989,31.1226,31.0593,31.091,89615.0
2016-05-10 11:20:00,39.3,39.34,39.29,39.34,147673.0,31.091,31.1226,31.0831,31.1226,147673.0
2016-05-10 11:30:00,39.34,39.39,39.31,39.37,37477.0,31.1226,31.1622,31.0989,31.1464,37477.0
2016-05-10 11:40:00,39.36,39.38,39.32,39.34,43528.0,31.1385,31.1543,31.1068,31.1226,43528.0
2016-05-10 11:50:00,39.34,39.43,39.34,39.42,40740.0,31.1226,31.1938,31.1226,31.1859,40740.0
2016-05-10 12:00:00,39.43,39.49,39.42,39.47,69552.0,31.1938,31.2413,31.1859,31.2255,69552.0
2016-05-10 12:10:00,39.47,39.63,39.47,39.57,312672.0,31.2255,31.3521,31.2255,31.3046,312672.0
2016-05-10 12:20:00,39.57,39.6,39.55,39.59,32730.0,31.3046,31.3283,31.2888,31.3204,32730.0
2016-05-10 12:30:00,39.6,39.61,39.47,39.47,83412.0,31.3283,31.3362,31.2255,31.2255,83412.0
2016-05-10 12:40:00,39.47,39.52,39.44,39.47,47537.0,31.2255,31.265,31.2018,31.2255,47537.0
2016-05-10 12:50:00,39.48,39.48,39.41,39.42,43765.0,31.2334,31.2334,31.178,31.1859,43765.0
2016-05-10 13:00:00,39.42,39.47,39.41,39.47,46066.0,31.1859,31.2255,31.178,31.2255,46066.0
2016-05-10 13:10:00,39.47,39.48,39.41,39.41,34408.0,31.2255,31.2334,31.178,31.178,34408.0
2016-05-10 13:20:00,39.42,39.47,39.41,39.45,35925.0,31.1859,31.2255,31.178,31.2097,35925.0
2016-05-10 13:30:00,39.45,39.46,39.42,39.43,35231.0,31.2097,31.2176,31.1859,31.1938,35231.0
2016-05-10 13:40:00,39.43,39.47,39.42,39.45,29982.0,31.1938,31.2255,31.1859,31.2097,29982.0
2016-05-10 13:50:00,39.46,39.47,39.43,39.46,28692.0,31.2176,31.2255,31.1938,31.2176,28692.0
2016-05-10 14:00:00,39.46,39.49,39.44,39.45,33276.0,31.2176,31.2413,31.2018,31.2097,33276.0
2016-05-10 14:10:00,39.45,39.47,39.42,39.44,27134.0,31.2097,31.2255,31.1859,31.2018,27134.0
2016-05-10 14:20:00,39.44,39.46,39.42,39.46,28526.0,31.2018,31.2176,31.1859,31.2176,28526.0
2016-05-10 14:30:00,39.45,39.46,39.43,39.46,24149.0,31.2097,31.2176,31.1938,31.2176,24149.0
2016-05-10 14:40:00,39.46,39.47,39.44,39.44,45374.0,31.2176,31.2255,31.2018,31.2018,45374.0
2016-05-10 14:50:00,39.43,39.43,39.38,39.41,29969.0,31.1938,31.1938,31.1543,31.178,29969.0
2016-05-10 15:00:00,39.4,39.43,39.4,39.43,26497.0,31.1701,31.1938,31.1701,31.1938,26497.0
2016-05-10 15:10:00,39.43,39.44,39.39,39.4,44380.0,31.1938,31.2018,31.1622,31.1701,44380.0
2016-05-10 15:20:00,39.4,39.43,39.38,39.41,50115.0,31.1701,31.1938,31.1543,31.178,50115.0
2016-05-10 15:30:00,39.41,39.44,39.4,39.42,77366.0,31.178,31.2018,31.1701,31.1859,77366.0
2016-05-10 15:40:00,39.42,39.49,39.41,39.48,107761.0,31.1859,31.2413,31.178,31.2334,107761.0
2016-05-10 15:50:00,39.48,39.5,39.46,39.5,169796.0,31.2334,31.2492,31.2176,31.2492,169796.0
2016-05-11 09:30:00,39.3,39.5,39.25,39.48,106971.0,31.091,31.2492,31.0514,31.2334,106971.0
2016-05-11 09:40:00,39.47,39.53,39.44,39.5,93916.0,31.2255,31.273,31.2018,31.2492,93916.0
2016-05-11 09:50:00,39.5,39.5,39.34,39.39,39769.0,31.2492,31.2492,31.1226,31.1622,39769.0
2016-05-11 10:00:00,39.39,39.5,39.32,39.49,49842.0,31.1622,31.2492,31.1068,31.2413,49842.0
2016-05-11 10:10:00,39.49,39.56,39.43,39.54,58033.0,31.2413,31.2967,31.1938,31.2809,58033.0
2016-05-11 10:20:00,39.53,39.62,39.53,39.61,35357.0,31.273,31.3442,31.273,31.3362,35357.0
2016-05-11 10:30:00,39.63,39.73,39.62,39.7,62488.0,31.3521,31.4312,31.3442,31.4074,62488.0
2016-05-11 10:40:00,39.69,39.73,39.58,39.72,46517.0,31.3995,31.4312,31.3125,31.4233,46517.0
2016-05-11 10:50:00,39.72,39.78,39.71,39.72,94794.0,31.4233,31.4707,31.4154,31.4233,94794.0
2016-05-11 11:00:00,39.72,39.73,39.54,39.6,103901.0,31.4233,31.4312,31.2809,31.3283,103901.0
2016-05-11 11:10:00,39.6,39.73,39.57,39.73,62525.0,31.3283,31.4312,31.3046,31.4312,62525.0
2016-05-11 11:20:00,39.73,39.82,39.68,39.68,31154.0,31.4312,31.5024,31.3916,31.3916,31154.0
2016-05-11 11:30:00,39.68,39.73,39.64,39.71,22500.0,31.3916,31.4312,31.36,31.4154,22500.0
2016-05-11 11:40:00,39.71,39.75,39.68,39.68,272606.0,31.4154,31.447,31.3916,31.3916,272606.0
2016-05-11 11:50:00,39.69,39.75,39.66,39.74,49943.0,31.3995,31.447,31.3758,31.4391,49943.0
2016-05-11 12:00:00,39.73,39.79,39.71,39.76,45208.0,31.4312,31.4786,31.4154,31.4549,45208.0
2016-05-11 12:10:00,39.77,39.82,39.76,39.79,43403.0,31.4628,31.5024,31.4549,31.4786,43403.0
2016-05-11 12:20:00,39.79,39.81,39.78,39.8,33433.0,31.4786,31.4945,31.4707,31.4866,33433.0
2016-05-11 12:30:00,39.8,39.81,39.77,39.79,24497.0,31.4866,31.4945,31.4628,31.4786,24497.0
2016-05-11 12:40:00,39.78,39.79,39.72,39.76,38692.0,31.4707,31.4786,31.4233,31.4549,38692.0
2016-05-11 12:50:00,39.75,39.75,39.69,39.7,38881.0,31.447,31.447,31.3995,31.4074,38881.0
2016-05-11 13:00:00,39.71,39.72,39.67,39.71,57281.0,31.4154,31.4233,31.3837,31.4154,57281.0
2016-05-11 13:10:00,39.71,39.72,39.66,39.68,50652.0,31.4154,31.4233,31.3758,31.3916,50652.0
2016-05-11 13:20:00,39.69,39.7,39.58,39.59,77789.0,31.3995,31.4074,31.3125,31.3204,77789.0
2016-05-11 13:30:00,39.61,39.65,39.56,39.58,34056.0,31.3362,31.3679,31.2967,31.3125,34056.0
2016-05-11 13:40:00,39.57,39.59,39.54,39.59,66090.0,31.3046,31.3204,31.2809,31.3204,66090.0
2016-05-11 13:50:00,39.59,39.61,39.52,39.53,46808.0,31.3204,31.3362,31.265,31.273,46808.0
2016-05-11 14:00:00,39.53,39.53,39.4,39.4,44189.0,31.273,31.273,31.1701,31.1701,44189.0
2016-05-11 14:10:00,39.39,39.45,39.38,39.39,50860.0,31.1622,31.2097,31.1543,31.1622,50860.0
2016-05-11 14:20:00,39.39,39.47,39.38,39.46,87649.0,31.1622,31.2255,31.1543,31.2176,87649.0
2016-05-11 14:30:00,39.47,39.47,39.43,39.44,39021.0,31.2255,31.2255,31.1938,31.2018,39021.0
2016-05-11 14:40:00,39.44,39.44,39.35,39.35,40955.0,31.2018,31.2018,31.1305,31.1305,40955.0
2016-05-11 14:50:00,39.34,39.36,39.3,39.34,89806.0,31.1226,31.1385,31.091,31.1226,89806.0
2016-05-11 15:00:00,39.34,39.46,39.34,39.45,92718.0,31.1226,31.2176,31.1226,31.2097,92718.0
2016-05-11 15:10:00,39.45,39.46,39.4,39.4,68350.0,31.2097,31.2176,31.1701,31.1701,68350.0
2016-05-11 15:20:00,39.4,39.47,39.38,39.46,150984.0,31.1701,31.2255,31.1543,31.2176,150984.0
2016-05-11 15:30:00,39.46,39.48,39.44,39.45,206602.0,31.2176,31.2334,31.2018,31.2097,206602.0
2016-05-11 15:40:00,39.46,39.46,39.35,39.37,146330.0,31.2176,31.2176,31.1305,31.1464,146330.0
2016-05-11 15:50:00,39.36,39.36,39.31,39.34,217760.0,31.1385,31.1385,31.0989,31.1226,217760.0
2016-05-12 09:30:00,39.55,39.84,39.44,39.77,173381.0,31.2888,31.5182,31.2018,31.4628,173381.0
2016-05-12 09:40:00,39.77,39.77,39.56,39.64,584751.0,31.4628,31.4628,31.2967,31.36,584751.0
2016-05-12 09:50:00,39.64,39.65,39.32,39.33,300593.0,31.36,31.3679,31.1068,31.1147,300593.0
2016-05-12 10:00:00,39.32,39.48,39.32,39.38,125706.0,31.1068,31.2334,31.1068,31.1543,125706.0
2016-05-12 10:10:00,39.37,39.47,39.22,39.23,95668.0,31.1464,31.2255,31.0277,31.0356,95668.0
2016-05-12 10:20:00,39.23,39.32,39.18,39.27,177903.0,31.0356,31.1068,30.9961,31.0673,177903.0
2016-05-12 10:30:00,39.27,39.27,39.16,39.23,60897.0,31.0673,31.0673,30.9802,31.0356,60897.0
2016-05-12 10:40:00,39.21,39.21,39.02,39.09,95402.0,31.0198,31.0198,30.8695,30.9249,95402.0
2016-05-12 10:50:00,39.09,39.09,39.0,39.05,153795.0,30.9249,30.9249,30.8537,30.8932,153795.0
2016-05-12 11:00:00,39.04,39.04,38.88,38.88,411952.0,30.8853,30.8853,30.7587,30.7587,411952.0
2016-05-12 11:10:00,38.88,38.95,38.82,38.92,187476.0,30.7587,30.8141,30.7113,30.7904,187476.0
2016-05-12 11:20:00,38.92,38.93,38.88,38.89,77895.0,30.7904,30.7983,30.7587,30.7666,77895.0
2016-05-12 11:30:00,38.89,39.01,38.88,38.99,147148.0,30.7666,30.8616,30.7587,30.8457,147148.0
2016-05-12 11:40:00,39.0,39.0,38.87,38.9,88573.0,30.8537,30.8537,30.7508,30.7745,88573.0
2016-05-12 11:50:00,38.9,38.95,38.87,38.89,85848.0,30.7745,30.8141,30.7508,30.7666,85848.0
2016-05-12 12:00:00,38.89,38.98,38.88,38.97,135841.0,30.7666,30.8378,30.7587,30.8299,135841.0
2016-05-12 12:10:00,38.97,39.04,38.95,39.04,121407.0,30.8299,30.8853,30.8141,30.8853,121407.0
2016-05-12 12:20:00,39.04,39.11,39.02,39.08,308924.0,30.8853,30.9407,30.8695,30.9169,308924.0
2016-05-12 12:30:00,39.08,39.08,38.9,38.91,178622.0,30.9169,30.9169,30.7745,30.7825,178622.0
2016-05-12 12:40:00,38.9,39.03,38.89,39.0,201377.0,30.7745,30.8774,30.7666,30.8537,201377.0
2016-05-12 12:50:00,39.01,39.02,38.96,39.02,132440.0,30.8616,30.8695,30.822,30.8695,132440.0
2016-05-12 13:00:00,39.02,39.05,38.95,38.96,157196.0,30.8695,30.8932,30.8141,30.822,157196.0
2016-05-12 13:10:00,38.95,38.95,38.9,38.93,114536.0,30.8141,30.8141,30.7745,30.7983,114536.0
2016-05-12 13:20:00,38.92,38.97,38.89,38.97,124366.0,30.7904,30.8299,30.7666,30.8299,124366.0
2016-05-12 13:30:00,38.97,38.97,38.87,38.91,107021.0,30.8299,30.8299,30.7508,30.7825,107021.0
2016-05-12 13:40:00,38.89,39.05,38.89,39.02,450272.0,30.7666,30.8932,30.7666,30.8695,450272.0
2016-05-12 13:50:00,39.02,39.12,39.01,39.11,104105.0,30.8695,30.9486,30.8616,30.9407,104105.0
2016-05-12 14:00:00,39.11,39.13,39.04,39.09,83392.0,30.9407,30.9565,30.8853,30.9249,83392.0
2016-05-12 14:10:00,39.09,39.25,39.09,39.14,255430.0,30.9249,31.0514,30.9249,30.9644,255430.0
2016-05-12 14:20:00,39.14,39.16,39.09,39.13,145982.0,30.9644,30.9802,30.9249,30.9565,145982.0
2016-05-12 14:30:00,39.12,39.12,39.05,39.09,107942.0,30.9486,30.9486,30.8932,30.9249,107942.0
2016-05-12 14:40:00,39.09,39.23,39.09,39.23,188110.0,30.9249,31.0356,30.9249,31.0356,188110.0
2016-05-12 14:50:00,39.24,39.26,39.17,39.18,68822.0,31.0435,31.0593,30.9881,30.9961,68822.0
2016-05-12 15:00:00,39.17,39.26,39.16,39.25,196973.0,30.9881,31.0593,30.9802,31.0514,196973.0
2016-05-12 15:10:00,39.25,39.29,39.15,39.16,97858.0,31.0514,31.0831,30.9723,30.9802,97858.0
2016-05-12 15:20:00,39.16,39.24,39.16,39.23,83482.0,30.9802,31.0435,30.9802,31.0356,83482.0
2016-05-12 15:30:00,39.23,39.24,39.14,39.17,149756.0,31.0356,31.0435,30.9644,30.9881,149756.0
2016-05-12 15:40:00,39.18,39.19,39.11,39.14,166767.0,30.9961,31.004,30.9407,30.9644,166767.0
2016-05-12 15:50:00,39.14,39.14,39.08,39.11,412717.0,30.9644,30.9644,30.9169,30.9407,412717.0
2016-05-13 09:30:00,39.1,39.53,38.91,39.44,179108.0,30.9328,31.273,30.7825,31.2018,179108.0
2016-05-13 09:40:00,39.41,39.53,39.03,39.1,837368.0,31.178,31.273,30.8774,30.9328,837368.0
2016-05-13 09:50:00,39.11,39.16,38.95,39.0,385810.0,30.9407,30.9802,30.8141,30.8537,385810.0
2016-05-13 10:00:00,39.0,39.13,38.98,39.01,390174.0,30.8537,30.9565,30.8378,30.8616,390174.0
2016-05-13 10:10:00,39.0,39.19,38.94,39.16,224546.0,30.8537,31.004,30.8062,30.9802,224546.0
2016-05-13 10:20:00,39.18,39.21,38.92,38.93,145832.0,30.9961,31.0198,30.7904,30.7983,145832.0
2016-05-13 10:30:00,38.92,38.93,38.81,38.82,88396.0,30.7904,30.7983,30.7033,30.7113,88396.0
2016-05-13 10:40:00,38.83,38.89,38.75,38.77,91423.0,30.7192,30.7666,30.6559,30.6717,91423.0
2016-05-13 10:50:00,38.77,38.87,38.75,38.86,90792.0,30.6717,30.7508,30.6559,30.7429,90792.0
2016-05-13 11:00:00,38.85,38.97,38.83,38.86,112425.0,30.735,30.8299,30.7192,30.7429,112425.0
2016-05-13 11:10:00,38.87,38.88,38.74,38.84,78030.0,30.7508,30.7587,30.648,30.7271,78030.0
2016-05-13 11:20:00,38.84,39.02,38.84,38.96,114876.0,30.7271,30.8695,30.7271,30.822,114876.0
2016-05-13 11:30:00,38.97,38.98,38.88,38.93,65645.0,30.8299,30.8378,30.7587,30.7983,65645.0
2016-05-13 11:40:00,38.93,38.94,38.83,38.84,86840.0,30.7983,30.8062,30.7192,30.7271,86840.0
2016-05-13 11:50:00,38.84,38.88,38.8,38.83,61533.0,30.7271,30.7587,30.6954,30.7192,61533.0
2016-05-13 12:00:00,38.83,38.88,38.82,38.86,81179.0,30.7192,30.7587,30.7113,30.7429,81179.0
2016-05-13 12:10:00,38.86,38.88,38.81,38.82,64997.0,30.7429,30.7587,30.7033,30.7113,64997.0
2016-05-13 12:20:00,38.81,38.86,38.79,38.82,196269.0,30.7033,30.7429,30.6875,30.7113,196269.0
2016-05-13 12:30:00,38.83,38.85,38.77,38.79,106368.0,30.7192,30.735,30.6717,30.6875,106368.0
2016-05-13 12:40:00,38.79,38.79,38.7,38.73,59996.0,30.6875,30.6875,30.6163,30.6401,59996.0
2016-05-13 12:50:00,38.73,38.74,38.56,38.56,544803.0,30.6401,30.648,30.5056,30.5056,544803.0
2016-05-13 13:00:00,38.56,38.59,38.52,38.58,541141.0,30.5056,30.5293,30.4739,30.5214,541141.0
2016-05-13 13:10:00,38.58,38.63,38.57,38.59,159546.0,30.5214,30.5609,30.5135,30.5293,159546.0
2016-05-13 13:20:00,38.59,38.6,38.47,38.47,92464.0,30.5293,30.5372,30.4344,30.4344,92464.0
2016-05-13 13:30:00,38.48,38.52,38.47,38.47,102617.0,30.4423,30.4739,30.4344,30.4344,102617.0
2016-05-13 13:40:00,38.46,38.48,38.38,38.38,116697.0,30.4265,30.4423,30.3632,30.3632,116697.0
2016-05-13 13:50:00,38.38,38.38,38.29,38.36,86501.0,30.3632,30.3632,30.292,30.3473,86501.0
2016-05-13 14:00:00,38.36,38.43,38.34,38.42,173179.0,30.3473,30.4027,30.3315,30.3948,173179.0
2016-05-13 14:10:00,38.41,38.42,38.33,38.34,714013.0,30.3869,30.3948,30.3236,30.3315,714013.0
2016-05-13 14:20:00,38.35,38.35,38.23,38.3,303939.0,30.3394,30.3394,30.2445,30.2999,303939.0
2016-05-13 14:30:00,38.3,38.32,38.26,38.27,98597.0,30.2999,30.3157,30.2682,30.2761,98597.0
2016-05-13 14:40:00,38.28,38.35,38.24,38.35,69116.0,30.2841,30.3394,30.2524,30.3394,69116.0
2016-05-13 14:50:00,38.36,38.36,38.25,38.34,87989.0,30.3473,30.3473,30.2603,30.3315,87989.0
2016-05-13 15:00:00,38.33,38.39,38.28,38.34,173495.0,30.3236,30.3711,30.2841,30.3315,173495.0
2016-05-13 15:10:00,38.35,38.42,38.33,38.41,93795.0,30.3394,30.3948,30.3236,30.3869,93795.0
2016-05-13 15:20:00,38.41,38.46,38.4,38.42,125585.0,30.3869,30.4265,30.379,30.3948,125585.0
2016-05-13 15:30:00,38.42,38.44,38.37,38.42,123606.0,30.3948,30.4106,30.3553,30.3948,123606.0
2016-05-13 15:40:00,38.42,38.5,38.41,38.46,229209.0,30.3948,30.4581,30.3869,30.4265,229209.0
2016-05-13 15:50:00,38.46,38.47,38.4,38.4,895083.0,30.4265,30.4344,30.379,30.379,895083.0
2016-05-16 09:30:00,38.38,38.81,38.38,38.61,228962.0,30.3632,30.7033,30.3632,30.5451,228962.0
2016-05-16 09:40:00,38.6,38.75,38.6,38.69,312631.0,30.5372,30.6559,30.5372,30.6084,312631.0
2016-05-16 09:50:00,38.69,38.78,38.53,38.56,136984.0,30.6084,30.6796,30.4818,30.5056,136984.0
2016-05-16 10:00:00,38.57,38.79,38.57,38.75,183837.0,30.5135,30.6875,30.5135,30.6559,183837.0
2016-05-16 10:10:00,38.78,38.89,38.78,38.83,147007.0,30.6796,30.7666,30.6796,30.7192,147007.0
2016-05-16 10:20:00,38.83,38.89,38.73,38.88,257738.0,30.7192,30.7666,30.6401,30.7587,257738.0
2016-05-16 10:30:00,38.88,38.95,38.85,38.9,74429.0,30.7587,30.8141,30.735,30.7745,74429.0
2016-05-16 10:40:00,38.89,38.94,38.82,38.93,61415.0,30.7666,30.8062,30.7113,30.7983,61415.0
2016-05-16 10:50:00,38.94,39.0,38.86,38.9,72123.0,30.8062,30.8537,30.7429,30.7745,72123.0
2016-05-16 11:00:00,38.9,38.97,38.86,38.88,65289.0,30.7745,30.8299,30.7429,30.7587,65289.0
2016-05-16 11:10:00,38.88,38.92,38.82,38.89,62777.0,30.7587,30.7904,30.7113,30.7666,62777.0
2016-05-16 11:20:00,38.89,38.9,38.79,38.84,111970.0,30.7666,30.7745,30.6875,30.7271,111970.0
2016-05-16 11:30:00,38.84,38.91,38.83,38.88,66821.0,30.7271,30.7825,30.7192,30.7587,66821.0
2016-05-16 11:40:00,38.9,38.95,38.89,38.92,179634.0,30.7745,30.8141,30.7666,30.7904,179634.0
2016-05-16 11:50:00,38.93,38.97,38.89,38.97,38624.0,30.7983,30.8299,30.7666,30.8299,38624.0
2016-05-16 12:00:00,38.97,39.0,38.91,38.96,24315.0,30.8299,30.8537,30.7825,30.822,24315.0
2016-05-16 12:10:00,38.97,38.97,38.89,38.92,26340.0,30.8299,30.8299,30.7666,30.7904,26340.0
2016-05-16 12:20:00,38.94,38.95,38.85,38.86,55093.0,30.8062,30.8141,30.735,30.7429,55093.0
2016-05-16 12:30:00,38.85,38.89,38.84,38.87,18637.0,30.735,30.7666,30.7271,30.7508,18637.0
2016-05-16 12:40:00,38.86,38.88,38.81,38.83,30560.0,30.7429,30.7587,30.7033,30.7192,30560.0
2016-05-16 12:50:00,38.84,38.93,38.84,38.91,21392.0,30.7271,30.7983,30.7271,30.7825,21392.0
2016-05-16 13:00:00,38.92,38.97,38.92,38.93,25825.0,30.7904,30.8299,30.7904,30.7983,25825.0
2016-05-16 13:10:00,38.93,38.95,38.91,38.92,37266.0,30.7983,30.8141,30.7825,30.7904,37266.0
2016-05-16 13:20:00,38.92,38.94,38.92,38.93,18725.0,30.7904,30.8062,30.7904,30.7983,18725.0
2016-05-16 13:30:00,38.94,38.95,38.88,38.91,115364.0,30.8062,30.8141,30.7587,30.7825,115364.0
2016-05-16 13:40:00,38.9,38.91,38.85,38.9,140590.0,30.7745,30.7825,30.735,30.7745,140590.0
2016-05-16 13:50:00,38.9,38.91,38.86,38.86,22495.0,30.7745,30.7825,30.7429,30.7429,22495.0
2016-05-16 14:00:00,38.87,39.0,38.87,38.99,41025.0,30.7508,30.8537,30.7508,30.8457,41025.0
2016-05-16 14:10:00,38.99,39.06,38.99,39.05,47135.0,30.8457,30.9011,30.8457,30.8932,47135.0
2016-05-16 14:20:00,39.06,39.1,39.06,39.1,28244.0,30.9011,30.9328,30.9011,30.9328,28244.0
2016-05-16 14:30:00,39.1,39.15,39.1,39.13,76628.0,30.9328,30.9723,30.9328,30.9565,76628.0
2016-05-16 14:40:00,39.14,39.2,39.14,39.17,49336.0,30.9644,31.0119,30.9644,30.9881,49336.0
2016-05-16 14:50:00,39.17,39.18,39.13,39.14,30203.0,30.9881,30.9961,30.9565,30.9644,30203.0
2016-05-16 15:00:00,39.15,39.18,39.14,39.17,27373.0,30.9723,30.9961,30.9644,30.9881,27373.0
2016-05-16 15:10:00,39.18,39.18,39.12,39.13,131994.0,30.9961,30.9961,30.9486,30.9565,131994.0
2016-05-16 15:20:00,39.13,39.14,39.09,39.11,36995.0,30.9565,30.9644,30.9249,30.9407,36995.0
2016-05-16 15:30:00,39.1,39.11,39.03,39.08,70066.0,30.9328,30.9407,30.8774,30.9169,70066.0
2016-05-16 15:40:00,39.08,39.08,39.0,39.03,92416.0,30.9169,30.9169,30.8537,30.8774,92416.0
2016-05-16 15:50:00,39.02,39.03,38.96,38.96,409764.0,30.8695,30.8774,30.822,30.822,409764.0
2016-05-17 09:30:00,38.76,39.1,38.64,38.69,283468.0,30.6638,30.9328,30.5689,30.6084,283468.0
2016-05-17 09:40:00,38.68,38.94,38.59,38.92,274334.0,30.6005,30.8062,30.5293,30.7904,274334.0
2016-05-17 09:50:00,38.91,39.11,38.86,39.07,167797.0,30.7825,30.9407,30.7429,30.909,167797.0
2016-05-17 10:00:00,39.06,39.08,38.89,38.92,161098.0,30.9011,30.9169,30.7666,30.7904,161098.0
2016-05-17 10:10:00,38.94,39.18,38.87,39.13,90959.0,30.8062,30.9961,30.7508,30.9565,90959.0
2016-05-17 10:20:00,39.14,39.21,39.11,39.15,134076.0,30.9644,31.0198,30.9407,30.9723,134076.0
2016-05-17 10:30:00,39.14,39.15,39.05,39.13,113773.0,30.9644,30.9723,30.8932,30.9565,113773.0
2016-05-17 10:40:00,39.14,39.26,39.14,39.19,95396.0,30.9644,31.0593,30.9644,31.004,95396.0
2016-05-17 10:50:00,39.19,39.35,39.19,39.25,379466.0,31.004,31.1305,31.004,31.0514,379466.0
2016-05-17 11:00:00,39.25,39.3,39.18,39.22,128788.0,31.0514,31.091,30.9961,31.0277,128788.0
2016-05-17 11:10:00,39.22,39.42,39.22,39.3,152581.0,31.0277,31.1859,31.0277,31.091,152581.0
2016-05-17 11:20:00,39.31,39.34,39.19,39.21,110795.0,31.0989,31.1226,31.004,31.0198,110795.0
2016-05-17 11:30:00,39.21,39.3,39.2,39.27,60715.0,31.0198,31.091,31.0119,31.0673,60715.0
2016-05-17 11:40:00,39.28,39.3,39.22,39.23,74010.0,31.0752,31.091,31.0277,31.0356,74010.0
2016-05-17 11:50:00,39.24,39.28,39.16,39.16,45687.0,31.0435,31.0752,30.9802,30.9802,45687.0
2016-05-17 12:00:00,39.16,39.2,39.12,39.13,68787.0,30.9802,31.0119,30.9486,30.9565,68787.0
2016-05-17 12:10:00,39.13,39.14,39.06,39.06,127667.0,30.9565,30.9644,30.9011,30.9011,127667.0
2016-05-17 12:20:00,39.05,39.07,39.01,39.06,53656.0,30.8932,30.909,30.8616,30.9011,53656.0
2016-05-17 12:30:00,39.07,39.07,39.01,39.04,68215.0,30.909,30.909,30.8616,30.8853,68215.0
2016-05-17 12:40:00,39.04,39.05,39.02,39.03,37695.0,30.8853,30.8932,30.8695,30.8774,37695.0
2016-05-17 12:50:00,39.04,39.04,38.98,39.0,67668.0,30.8853,30.8853,30.8378,30.8537,67668.0
2016-05-17 13:00:00,39.0,39.01,38.96,38.97,33376.0,30.8537,30.8616,30.822,30.8299,33376.0
2016-05-17 13:10:00,38.97,39.01,38.95,38.98,39577.0,30.8299,30.8616,30.8141,30.8378,39577.0
2016-05-17 13:20:00,38.99,39.06,38.99,39.04,65075.0,30.8457,30.9011,30.8457,30.8853,65075.0
2016-05-17 13:30:00,39.03,39.12,39.03,39.09,62353.0,30.8774,30.9486,30.8774,30.9249,62353.0
2016-05-17 13:40:00,39.09,39.15,39.08,39.09,19723.0,30.9249,30.9723,30.9169,30.9249,19723.0
2016-05-17 13:50:00,39.08,39.09,38.92,38.92,70473.0,30.9169,30.9249,30.7904,30.7904,70473.0
2016-05-17 14:00:00,38.93,38.95,38.84,38.84,102561.0,30.7983,30.8141,30.7271,30.7271,102561.0
2016-05-17 14:10:00,38.84,38.88,38.76,38.76,160065.0,30.7271,30.7587,30.6638,30.6638,160065.0
2016-05-17 14:20:00,38.76,38.78,38.62,38.69,285414.0,30.6638,30.6796,30.553,30.6084,285414.0
2016-05-17 14:30:00,38.68,38.68,38.61,38.67,180855.0,30.6005,30.6005,30.5451,30.5926,180855.0
2016-05-17 14:40:00,38.67,38.68,38.59,38.6,126769.0,30.5926,30.6005,30.5293,30.5372,126769.0
2016-05-17 14:50:00,38.59,38.64,38.52,38.63,68013.0,30.5293,30.5689,30.4739,30.5609,68013.0
2016-05-17 15:00:00,38.64,38.75,38.58,38.74,284161.0,30.5689,30.6559,30.5214,30.648,284161.0
2016-05-17 15:10:00,38.73,38.73,38.62,38.63,130371.0,30.6401,30.6401,30.553,30.5609,130371.0
2016-05-17 15:20:00,38.63,38.64,38.58,38.62,86455.0,30.5609,30.5689,30.5214,30.553,86455.0
2016-05-17 15:30:00,38.62,38.69,38.61,38.68,299899.0,30.553,30.6084,30.5451,30.6005,299899.0
2016-05-17 15:40:00,38.69,38.73,38.63,38.72,161685.0,30.6084,30.6401,30.5609,30.6321,161685.0
2016-05-17 15:50:00,38.71,38.75,38.69,38.7,191041.0,30.6242,30.6559,30.6084,30.6163,191041.0
2016-05-18 09:30:00,38.63,39.15,38.63,39.14,152426.0,30.5609,30.9723,30.5609,30.9644,152426.0
2016-05-18 09:40:00,39.15,39.37,39.13,39.3,255042.0,30.9723,31.1464,30.9565,31.091,255042.0
2016-05-18 09:50:00,39.31,39.57,39.31,39.51,129865.0,31.0989,31.3046,31.0989,31.2571,129865.0
2016-05-18 10:00:00,39.52,39.67,39.44,39.62,125511.0,31.265,31.3837,31.2018,31.3442,125511.0
2016-05-18 10:10:00,39.63,39.8,39.63,39.76,468455.0,31.3521,31.4866,31.3521,31.4549,468455.0
2016-05-18 10:20:00,39.76,39.95,39.75,39.86,92238.0,31.4549,31.6052,31.447,31.534,92238.0
2016-05-18 10:30:00,39.86,39.88,39.74,39.74,185774.0,31.534,31.5498,31.4391,31.4391,185774.0
2016-05-18 10:40:00,39.73,39.78,39.68,39.72,113842.0,31.4312,31.4707,31.3916,31.4233,113842.0
2016-05-18 10:50:00,39.72,39.74,39.54,39.55,84833.0,31.4233,31.4391,31.2809,31.2888,84833.0
2016-05-18 11:00:00,39.55,39.73,39.55,39.72,126659.0,31.2888,31.4312,31.2888,31.4233,126659.0
2016-05-18 11:10:00,39.72,39.78,39.64,39.74,210812.0,31.4233,31.4707,31.36,31.4391,210812.0
2016-05-18 11:20:00,39.75,39.87,39.73,39.85,148465.0,31.447,31.5419,31.4312,31.5261,148465.0
2016-05-18 11:30:00,39.85,39.94,39.81,39.88,88489.0,31.5261,31.5973,31.4945,31.5498,88489.0
2016-05-18 11:40:00,39.89,39.98,39.89,39.89,61553.0,31.5578,31.629,31.5578,31.5578,61553.0
2016-05-18 11:50:00,39.89,39.96,39.82,39.82,60544.0,31.5578,31.6131,31.5024,31.5024,60544.0
2016-05-18 12:00:00,39.82,39.84,39.77,39.83,63591.0,31.5024,31.5182,31.4628,31.5103,63591.0
2016-05-18 12:10:00,39.82,39.87,39.78,39.86,57758.0,31.5024,31.5419,31.4707,31.534,57758.0
2016-05-18 12:20:00,39.87,39.91,39.81,39.83,170775.0,31.5419,31.5736,31.4945,31.5103,170775.0
2016-05-18 12:30:00,39.82,39.92,39.81,39.92,52646.0,31.5024,31.5815,31.4945,31.5815,52646.0
2016-05-18 12:40:00,39.91,39.95,39.89,39.92,125759.0,31.5736,31.6052,31.5578,31.5815,125759.0
2016-05-18 12:50:00,39.91,40.01,39.86,40.0,86466.0,31.5736,31.6527,31.534,31.6448,86466.0
2016-05-18 13:00:00,40.01,40.02,39.88,39.89,63117.0,31.6527,31.6606,31.5498,31.5578,63117.0
2016-05-18 13:10:00,39.9,39.98,39.86,39.87,92368.0,31.5657,31.629,31.534,31.5419,92368.0
2016-05-18 13:20:00,39.87,39.95,39.86,39.87,69581.0,31.5419,31.6052,31.534,31.5419,69581.0
2016-05-18 13:30:00,39.88,39.97,39.87,39.95,55348.0,31.5498,31.621,31.5419,31.6052,55348.0
2016-05-18 13:40:00,39.94,39.98,39.9,39.96,107610.0,31.5973,31.629,31.5657,31.6131,107610.0
2016-05-18 13:50:00,39.95,39.96,39.82,39.82,364121.0,31.6052,31.6131,31.5024,31.5024,364121.0
2016-05-18 14:00:00,39.82,40.07,39.82,40.03,552348.0,31.5024,31.7002,31.5024,31.6685,552348.0
2016-05-18 14:10:00,40.02,40.07,39.86,40.05,370864.0,31.6606,31.7002,31.534,31.6843,370864.0
2016-05-18 14:20:00,40.05,40.07,39.87,39.91,259965.0,31.6843,31.7002,31.5419,31.5736,259965.0
2016-05-18 14:30:00,39.91,40.05,39.79,39.98,243699.0,31.5736,31.6843,31.4786,31.629,243699.0
2016-05-18 14:40:00,39.99,40.22,39.97,40.21,425523.0,31.6369,31.8188,31.621,31.8109,425523.0
2016-05-18 14:50:00,40.21,40.39,40.2,40.33,668554.0,31.8109,31.9533,31.803,31.9058,668554.0
2016-05-18 15:00:00,40.33,40.43,40.31,40.42,299982.0,31.9058,31.985,31.89,31.977,299982.0
2016-05-18 15:10:00,40.42,40.43,40.27,40.33,288083.0,31.977,31.985,31.8584,31.9058,288083.0
2016-05-18 15:20:00,40.33,40.35,40.2,40.21,243279.0,31.9058,31.9217,31.803,31.8109,243279.0
2016-05-18 15:30:00,40.21,40.26,40.16,40.16,183670.0,31.8109,31.8505,31.7714,31.7714,183670.0
2016-05-18 15:40:00,40.16,40.31,40.16,40.27,368772.0,31.7714,31.89,31.7714,31.8584,368772.0
2016-05-18 15:50:00,40.27,40.35,40.24,40.33,670782.0,31.8584,31.9217,31.8346,31.9058,670782.0
2016-05-19 09:30:00,40.12,40.57,40.0,40.48,368122.0,31.7397,32.0957,31.6448,32.0245,368122.0
2016-05-19 09:40:00,40.48,40.53,40.21,40.22,349717.0,32.0245,32.0641,31.8109,31.8188,349717.0
2016-05-19 09:50:00,40.2,40.21,39.66,39.66,382856.0,31.803,31.8109,31.3758,31.3758,382856.0
2016-05-19 10:00:00,39.66,39.82,39.63,39.77,298663.0,31.3758,31.5024,31.3521,31.4628,298663.0
2016-05-19 10:10:00,39.78,39.89,39.63,39.73,156753.0,31.4707,31.5578,31.3521,31.4312,156753.0
2016-05-19 10:20:00,39.73,39.79,39.55,39.76,270902.0,31.4312,31.4786,31.2888,31.4549,270902.0
2016-05-19 10:30:00,39.76,39.86,39.67,39.7,330142.0,31.4549,31.534,31.3837,31.4074,330142.0
2016-05-19 10:40:00,39.7,39.95,39.66,39.88,213837.0,31.4074,31.6052,31.3758,31.5498,213837.0
2016-05-19 10:50:00,39.88,39.89,39.65,39.67,137492.0,31.5498,31.5578,31.3679,31.3837,137492.0
2016-05-19 11:00:00,39.67,39.75,39.65,39.66,225729.0,31.3837,31.447,31.3679,31.3758,225729.0
2016-05-19 11:10:00,39.65,39.73,39.56,39.73,211684.0,31.3679,31.4312,31.2967,31.4312,211684.0
2016-05-19 11:20:00,39.72,39.75,39.61,39.68,159389.0,31.4233,31.447,31.3362,31.3916,159389.0
2016-05-19 11:30:00,39.67,39.67,39.54,39.57,141554.0,31.3837,31.3837,31.2809,31.3046,141554.0
2016-05-19 11:40:00,39.57,39.63,39.53,39.63,55676.0,31.3046,31.3521,31.273,31.3521,55676.0
2016-05-19 11:50:00,39.63,39.65,39.55,39.62,81389.0,31.3521,31.3679,31.2888,31.3442,81389.0
2016-05-19 12:00:00,39.62,39.69,39.57,39.68,74340.0,31.3442,31.3995,31.3046,31.3916,74340.0
2016-05-19 12:10:00,39.67,39.73,39.65,39.69,105695.0,31.3837,31.4312,31.3679,31.3995,105695.0
2016-05-19 12:20:00,39.69,39.71,39.64,39.64,72301.0,31.3995,31.4154,31.36,31.36,72301.0
2016-05-19 12:30:00,39.64,39.75,39.63,39.73,142342.0,31.36,31.447,31.3521,31.4312,142342.0
2016-05-19 12:40:00,39.73,39.73,39.67,39.72,71498.0,31.4312,31.4312,31.3837,31.4233,71498.0
2016-05-19 12:50:00,39.72,39.73,39.61,39.61,50406.0,31.4233,31.4312,31.3362,31.3362,50406.0
2016-05-19 13:00:00,39.62,39.72,39.6,39.72,42979.0,31.3442,31.4233,31.3283,31.4233,42979.0
2016-05-19 13:10:00,39.71,39.81,39.67,39.8,49115.0,31.4154,31.4945,31.3837,31.4866,49115.0
2016-05-19 13:20:00,39.81,39.86,39.77,39.86,58878.0,31.4945,31.534,31.4628,31.534,58878.0
2016-05-19 13:30:00,39.85,39.99,39.85,39.93,230785.0,31.5261,31.6369,31.5261,31.5894,230785.0
2016-05-19 13:40:00,39.93,40.06,39.92,40.0,188844.0,31.5894,31.6922,31.5815,31.6448,188844.0
2016-05-19 13:50:00,40.0,40.04,39.92,39.92,87142.0,31.6448,31.6764,31.5815,31.5815,87142.0
2016-05-19 14:00:00,39.93,39.96,39.9,39.96,81344.0,31.5894,31.6131,31.5657,31.6131,81344.0
2016-05-19 14:10:00,39.96,40.11,39.96,40.09,81399.0,31.6131,31.7318,31.6131,31.716,81399.0
2016-05-19 14:20:00,40.09,40.1,39.98,40.03,143002.0,31.716,31.7239,31.629,31.6685,143002.0
2016-05-19 14:30:00,40.03,40.05,39.89,39.92,71742.0,31.6685,31.6843,31.5578,31.5815,71742.0
2016-05-19 14:40:00,39.92,39.94,39.88,39.9,134896.0,31.5815,31.5973,31.5498,31.5657,134896.0
2016-05-19 14:50:00,39.9,39.9,39.79,39.8,122843.0,31.5657,31.5657,31.4786,31.4866,122843.0
2016-05-19 15:00:00,39.8,39.86,39.8,39.84,129643.0,31.4866,31.534,31.4866,31.5182,129643.0
2016-05-19 15:10:00,39.83,39.9,39.79,39.9,94169.0,31.5103,31.5657,31.4786,31.5657,94169.0
2016-05-19 15:20:00,39.9,39.98,39.9,39.9,150797.0,31.5657,31.629,31.5657,31.5657,150797.0
2016-05-19 15:30:00,39.91,39.92,39.87,39.92,86521.0,31.5736,31.5815,31.5419,31.5815,86521.0
2016-05-19 15:40:00,39.93,39.98,39.9,39.97,147614.0,31.5894,31.629,31.5657,31.621,147614.0
2016-05-19 15:50:00,39.97,39.98,39.9,39.9,167500.0,31.621,31.629,31.5657,31.5657,167500.0
2016-05-20 09:30:00,40.14,40.46,40.03,40.37,160562.0,31.7555,32.0087,31.6685,31.9375,160562.0
2016-05-20 09:40:00,40.39,40.44,40.17,40.31,240685.0,31.9533,31.9929,31.7793,31.89,240685.0
2016-05-20 09:50:00,40.31,40.44,40.31,40.43,141264.0,31.89,31.9929,31.89,31.985,141264.0
2016-05-20 10:00:00,40.43,40.46,40.33,40.37,113294.0,31.985,32.0087,31.9058,31.9375,113294.0
2016-05-20 10:10:00,40.38,40.45,40.33,40.42,125349.0,31.9454,32.0008,31.9058,31.977,125349.0
2016-05-20 10:20:00,40.42,40.44,40.23,40.29,137304.0,31.977,31.9929,31.8267,31.8742,137304.0
2016-05-20 10:30:00,40.28,40.31,40.2,40.28,85211.0,31.8663,31.89,31.803,31.8663,85211.0
2016-05-20 10:40:00,40.28,40.31,40.2,40.25,83872.0,31.8663,31.89,31.803,31.8426,83872.0
2016-05-20 10:50:00,40.25,40.26,40.11,40.19,186596.0,31.8426,31.8505,31.7318,31.7951,186596.0
2016-05-20 11:00:00,40.18,40.35,40.17,40.35,65682.0,31.7872,31.9217,31.7793,31.9217,65682.0
2016-05-20 11:10:00,40.36,40.46,40.35,40.45,364344.0,31.9296,32.0087,31.9217,32.0008,364344.0
2016-05-20 11:20:00,40.46,40.53,40.45,40.49,182092.0,32.0087,32.0641,32.0008,32.0324,182092.0
2016-05-20 11:30:00,40.5,40.59,40.49,40.55,68556.0,32.0403,32.1115,32.0324,32.0799,68556.0
2016-05-20 11:40:00,40.55,40.56,40.37,40.38,138409.0,32.0799,32.0878,31.9375,31.9454,138409.0
2016-05-20 11:50:00,40.38,40.42,40.35,40.42,49578.0,31.9454,31.977,31.9217,31.977,49578.0
2016-05-20 12:00:00,40.43,40.45,40.38,40.39,71500.0,31.985,32.0008,31.9454,31.9533,71500.0
2016-05-20 12:10:00,40.39,40.44,40.39,40.44,55717.0,31.9533,31.9929,31.9533,31.9929,55717.0
2016-05-20 12:20:00,40.45,40.48,40.42,40.42,64664.0,32.0008,32.0245,31.977,31.977,64664.0
2016-05-20 12:30:00,40.41,40.45,40.36,40.45,44503.0,31.9691,32.0008,31.9296,32.0008,44503.0
2016-05-20 12:40:00,40.44,40.46,40.41,40.41,32420.0,31.9929,32.0087,31.9691,31.9691,32420.0
2016-05-20 12:50:00,40.41,40.41,40.36,40.37,53754.0,31.9691,31.9691,31.9296,31.9375,53754.0
2016-05-20 13:00:00,40.37,40.38,40.31,40.33,52906.0,31.9375,31.9454,31.89,31.9058,52906.0
2016-05-20 13:10:00,40.33,40.35,40.3,40.34,50099.0,31.9058,31.9217,31.8821,31.9138,50099.0
2016-05-20 13:20:00,40.34,40.35,40.25,40.25,35349.0,31.9138,31.9217,31.8426,31.8426,35349.0
2016-05-20 13:30:00,40.25,40.25,40.14,40.14,98718.0,31.8426,31.8426,31.7555,31.7555,98718.0
2016-05-20 13:40:00,40.13,40.19,40.13,40.16,45102.0,31.7476,31.7951,31.7476,31.7714,45102.0
2016-05-20 13:50:00,40.16,40.22,40.16,40.2,40744.0,31.7714,31.8188,31.7714,31.803,40744.0
2016-05-20 14:00:00,40.2,40.26,40.18,40.2,41030.0,31.803,31.8505,31.7872,31.803,41030.0
2016-05-20 14:10:00,40.19,40.24,40.19,40.24,29255.0,31.7951,31.8346,31.7951,31.8346,29255.0
2016-05-20 14:20:00,40.24,40.34,40.23,40.31,60266.0,31.8346,31.9138,31.8267,31.89,60266.0
2016-05-20 14:30:00,40.3,40.31,40.23,40.24,56162.0,31.8821,31.89,31.8267,31.8346,56162.0
2016-05-20 14:40:00,40.25,40.28,40.23,40.25,73663.0,31.8426,31.8663,31.8267,31.8426,73663.0
2016-05-20 14:50:00,40.26,40.28,40.2,40.21,50738.0,31.8505,31.8663,31.803,31.8109,50738.0
2016-05-20 15:00:00,40.21,40.23,40.15,40.16,72753.0,31.8109,31.8267,31.7634,31.7714,72753.0
2016-05-20 15:10:00,40.16,40.25,40.15,40.21,139494.0,31.7714,31.8426,31.7634,31.8109,139494.0
2016-05-20 15:20:00,40.21,40.22,40.15,40.2,74976.0,31.8109,31.8188,31.7634,31.803,74976.0
2016-05-20 15:30:00,40.21,40.24,40.2,40.22,82555.0,31.8109,31.8346,31.803,31.8188,82555.0
2016-05-20 15:40:00,40.23,40.26,40.21,40.24,98006.0,31.8267,31.8505,31.8109,31.8346,98006.0
2016-05-20 15:50:00,40.24,40.33,40.24,40.3,248705.0,31.8346,31.9058,31.8346,31.8821,248705.0
2016-05-23 09:30:00,40.23,40.43,40.13,40.32,201699.0,31.8267,31.985,31.7476,31.8979,201699.0
2016-05-23 09:40:00,40.33,40.36,40.12,40.23,321668.0,31.9058,31.9296,31.7397,31.8267,321668.0
2016-05-23 09:50:00,40.24,40.24,39.86,39.86,178207.0,31.8346,31.8346,31.534,31.534,178207.0
2016-05-23 10:00:00,39.86,40.28,39.85,40.24,181211.0,31.534,31.8663,31.5261,31.8346,181211.0
2016-05-23 10:10:00,40.24,40.28,40.16,40.25,104225.0,31.8346,31.8663,31.7714,31.8426,104225.0
2016-05-23 10:20:00,40.25,40.36,40.14,40.17,120217.0,31.8426,31.9296,31.7555,31.7793,120217.0
2016-05-23 10:30:00,40.17,40.19,40.09,40.12,86787.0,31.7793,31.7951,31.716,31.7397,86787.0
2016-05-23 10:40:00,40.12,40.18,40.05,40.18,89955.0,31.7397,31.7872,31.6843,31.7872,89955.0
2016-05-23 10:50:00,40.18,40.22,40.17,40.2,94666.0,31.7872,31.8188,31.7793,31.803,94666.0
2016-05-23 11:00:00,40.2,40.28,40.17,40.27,78418.0,31.803,31.8663,31.7793,31.8584,78418.0
2016-05-23 11:10:00,40.27,40.27,40.1,40.1,46545.0,31.8584,31.8584,31.7239,31.7239,46545.0
2016-05-23 11:20:00,40.1,40.15,40.03,40.15,52218.0,31.7239,31.7634,31.6685,31.7634,52218.0
2016-05-23 11:30:00,40.16,40.16,39.98,40.01,61433.0,31.7714,31.7714,31.629,31.6527,61433.0
2016-05-23 11:40:00,40.02,40.05,39.96,40.04,72321.0,31.6606,31.6843,31.6131,31.6764,72321.0
2016-05-23 11:50:00,40.03,40.04,39.98,40.0,39468.0,31.6685,31.6764,31.629,31.6448,39468.0
2016-05-23 12:00:00,40.0,40.08,40.0,40.06,27842.0,31.6448,31.7081,31.6448,31.6922,27842.0
2016-05-23 12:10:00,40.06,40.07,40.02,40.07,45460.0,31.6922,31.7002,31.6606,31.7002,45460.0
2016-05-23 12:20:00,40.07,40.1,40.06,40.09,30584.0,31.7002,31.7239,31.6922,31.716,30584.0
2016-05-23 12:30:00,40.08,40.1,40.05,40.08,44452.0,31.7081,31.7239,31.6843,31.7081,44452.0
2016-05-23 12:40:00,40.08,40.16,40.07,40.16,32578.0,31.7081,31.7714,31.7002,31.7714,32578.0
2016-05-23 12:50:00,40.16,40.16,40.1,40.12,32118.0,31.7714,31.7714,31.7239,31.7397,32118.0
2016-05-23 13:00:00,40.12,40.24,40.12,40.23,56097.0,31.7397,31.8346,31.7397,31.8267,56097.0
2016-05-23 13:10:00,40.22,40.31,40.22,40.28,125947.0,31.8188,31.89,31.8188,31.8663,125947.0
2016-05-23 13:20:00,40.29,40.31,40.27,40.3,100399.0,31.8742,31.89,31.8584,31.8821,100399.0
2016-05-23 13:30:00,40.3,40.31,40.27,40.3,86249.0,31.8821,31.89,31.8584,31.8821,86249.0
2016-05-23 13:40:00,40.3,40.31,40.21,40.27,89160.0,31.8821,31.89,31.8109,31.8584,89160.0
2016-05-23 13:50:00,40.27,40.32,40.27,40.31,55226.0,31.8584,31.8979,31.8584,31.89,55226.0
2016-05-23 14:00:00,40.31,40.32,40.27,40.27,108422.0,31.89,31.8979,31.8584,31.8584,108422.0
2016-05-23 14:10:00,40.27,40.35,40.25,40.32,112941.0,31.8584,31.9217,31.8426,31.8979,112941.0
2016-05-23 14:20:00,40.32,40.36,40.28,40.36,92562.0,31.8979,31.9296,31.8663,31.9296,92562.0
2016-05-23 14:30:00,40.36,40.37,40.31,40.32,110850.0,31.9296,31.9375,31.89,31.8979,110850.0
2016-05-23 14:40:00,40.31,40.33,40.29,40.31,21560.0,31.89,31.9058,31.8742,31.89,21560.0
2016-05-23 14:50:00,40.3,40.37,40.3,40.34,41096.0,31.8821,31.9375,31.8821,31.9138,41096.0
2016-05-23 15:00:00,40.34,40.37,40.24,40.28,63981.0,31.9138,31.9375,31.8346,31.8663,63981.0
2016-05-23 15:10:00,40.27,40.31,40.27,40.27,55755.0,31.8584,31.89,31.8584,31.8584,55755.0
2016-05-23 15:20:00,40.27,40.31,40.27,40.3,46041.0,31.8584,31.89,31.8584,31.8821,46041.0
2016-05-23 15:30:00,40.3,40.31,40.26,40.27,50091.0,31.8821,31.89,31.8505,31.8584,50091.0
2016-05-23 15:40:00,40.27,40.3,40.25,40.29,121924.0,31.8584,31.8821,31.8426,31.8742,121924.0
2016-05-23 15:50:00,40.28,40.28,40.18,40.22,207922.0,31.8663,31.8663,31.7872,31.8188,207922.0
2016-05-24 09:30:00,40.49,40.57,40.38,40.51,119483.0,32.0324,32.0957,31.9454,32.0482,119483.0
2016-05-24 09:40:00,40.51,40.77,40.5,40.72,277825.0,32.0482,32.2539,32.0403,32.2144,277825.0
2016-05-24 09:50:00,40.74,40.83,40.71,40.72,177981.0,32.2302,32.3014,32.2065,32.2144,177981.0
2016-05-24 10:00:00,40.74,40.94,40.73,40.93,133035.0,32.2302,32.3884,32.2223,32.3805,133035.0
2016-05-24 10:10:00,40.92,40.99,40.87,40.95,85957.0,32.3726,32.428,32.3331,32.3963,85957.0
2016-05-24 10:20:00,40.96,41.07,40.95,41.04,111643.0,32.4043,32.4913,32.3963,32.4675,111643.0
2016-05-24 10:30:00,41.04,41.09,40.98,41.06,86022.0,32.4675,32.5071,32.4201,32.4834,86022.0
2016-05-24 10:40:00,41.06,41.08,41.01,41.07,248895.0,32.4834,32.4992,32.4438,32.4913,248895.0
2016-05-24 10:50:00,41.07,41.17,41.04,41.07,203023.0,32.4913,32.5704,32.4675,32.4913,203023.0
2016-05-24 11:00:00,41.06,41.13,41.06,41.1,58370.0,32.4834,32.5387,32.4834,32.515,58370.0
2016-05-24 11:10:00,41.1,41.12,40.98,41.01,131814.0,32.515,32.5308,32.4201,32.4438,131814.0
2016-05-24 11:20:00,41.01,41.04,40.95,40.98,95653.0,32.4438,32.4675,32.3963,32.4201,95653.0
2016-05-24 11:30:00,40.98,41.0,40.89,40.94,231837.0,32.4201,32.4359,32.3489,32.3884,231837.0
2016-05-24 11:40:00,40.95,41.02,40.94,41.0,77319.0,32.3963,32.4517,32.3884,32.4359,77319.0
2016-05-24 11:50:00,41.01,41.08,40.99,41.03,276544.0,32.4438,32.4992,32.428,32.4596,276544.0
2016-05-24 12:00:00,41.03,41.05,40.96,41.03,36705.0,32.4596,32.4755,32.4043,32.4596,36705.0
2016-05-24 12:10:00,41.02,41.06,40.99,41.02,59742.0,32.4517,32.4834,32.428,32.4517,59742.0
2016-05-24 12:20:00,41.02,41.07,41.0,41.04,142189.0,32.4517,32.4913,32.4359,32.4675,142189.0
2016-05-24 12:30:00,41.04,41.08,40.99,41.02,37760.0,32.4675,32.4992,32.428,32.4517,37760.0
2016-05-24 12:40:00,41.03,41.06,40.99,41.03,120211.0,32.4596,32.4834,32.428,32.4596,120211.0
2016-05-24 12:50:00,41.03,41.07,41.0,41.06,37769.0,32.4596,32.4913,32.4359,32.4834,37769.0
2016-05-24 13:00:00,41.08,41.13,41.01,41.02,117776.0,32.4992,32.5387,32.4438,32.4517,117776.0
2016-05-24 13:10:00,41.02,41.08,41.01,41.07,46870.0,32.4517,32.4992,32.4438,32.4913,46870.0
2016-05-24 13:20:00,41.08,41.1,40.95,41.0,168526.0,32.4992,32.515,32.3963,32.4359,168526.0
2016-05-24 13:30:00,41.01,41.01,40.93,40.93,47757.0,32.4438,32.4438,32.3805,32.3805,47757.0
2016-05-24 13:40:00,40.92,40.96,40.84,40.94,157534.0,32.3726,32.4043,32.3093,32.3884,157534.0
2016-05-24 13:50:00,40.94,40.96,40.9,40.91,132177.0,32.3884,32.4043,32.3568,32.3647,132177.0
2016-05-24 14:00:00,40.91,40.94,40.87,40.9,237665.0,32.3647,32.3884,32.3331,32.3568,237665.0
2016-05-24 14:10:00,40.9,40.95,40.89,40.92,167751.0,32.3568,32.3963,32.3489,32.3726,167751.0
2016-05-24 14:20:00,40.91,40.96,40.89,40.93,54108.0,32.3647,32.4043,32.3489,32.3805,54108.0
2016-05-24 14:30:00,40.93,40.98,40.89,40.92,92221.0,32.3805,32.4201,32.3489,32.3726,92221.0
2016-05-24 14:40:00,40.92,40.96,40.91,40.96,64325.0,32.3726,32.4043,32.3647,32.4043,64325.0
2016-05-24 14:50:00,40.96,40.99,40.95,40.98,49720.0,32.4043,32.428,32.3963,32.4201,49720.0
2016-05-24 15:00:00,40.97,41.01,40.96,41.0,55646.0,32.4122,32.4438,32.4043,32.4359,55646.0
2016-05-24 15:10:00,41.0,41.06,40.99,41.04,50868.0,32.4359,32.4834,32.428,32.4675,50868.0
2016-05-24 15:20:00,41.03,41.09,41.02,41.05,150436.0,32.4596,32.5071,32.4517,32.4755,150436.0
2016-05-24 15:30:00,41.06,41.07,41.02,41.05,87184.0,32.4834,32.4913,32.4517,32.4755,87184.0
2016-05-24 15:40:00,41.05,41.08,41.03,41.05,106045.0,32.4755,32.4992,32.4596,32.4755,106045.0
2016-05-24 15:50:00,41.05,41.07,41.0,41.0,201817.0,32.4755,32.4913,32.4359,32.4359,201817.0
2016-05-25 09:30:00,41.19,41.64,41.11,41.61,260637.0,32.5862,32.9422,32.5229,32.9185,260637.0
2016-05-25 09:40:00,41.61,41.75,41.57,41.72,263432.0,32.9185,33.0292,32.8868,33.0055,263432.0
2016-05-25 09:50:00,41.72,41.77,41.65,41.74,286716.0,33.0055,33.0451,32.9501,33.0213,286716.0
2016-05-25 10:00:00,41.74,41.82,41.68,41.76,220684.0,33.0213,33.0846,32.9739,33.0371,220684.0
2016-05-25 10:10:00,41.77,41.86,41.75,41.85,331617.0,33.0451,33.1163,33.0292,33.1083,331617.0
2016-05-25 10:20:00,41.85,41.91,41.78,41.78,247765.0,33.1083,33.1558,33.053,33.053,247765.0
2016-05-25 10:30:00,41.78,41.86,41.76,41.82,181104.0,33.053,33.1163,33.0371,33.0846,181104.0
2016-05-25 10:40:00,41.82,41.83,41.74,41.78,174305.0,33.0846,33.0925,33.0213,33.053,174305.0
2016-05-25 10:50:00,41.78,41.78,41.67,41.71,131964.0,33.053,33.053,32.9659,32.9976,131964.0
2016-05-25 11:00:00,41.72,41.75,41.65,41.67,72161.0,33.0055,33.0292,32.9501,32.9659,72161.0
2016-05-25 11:10:00,41.67,41.69,41.59,41.62,147069.0,32.9659,32.9818,32.9027,32.9264,147069.0
2016-05-25 11:20:00,41.62,41.65,41.57,41.59,132871.0,32.9264,32.9501,32.8868,32.9027,132871.0
2016-05-25 11:30:00,41.6,41.64,41.57,41.58,127071.0,32.9106,32.9422,32.8868,32.8947,127071.0
2016-05-25 11:40:00,41.58,41.59,41.5,41.56,90483.0,32.8947,32.9027,32.8315,32.8789,90483.0
2016-05-25 11:50:00,41.56,41.64,41.55,41.61,109622.0,32.8789,32.9422,32.871,32.9185,109622.0
2016-05-25 12:00:00,41.62,41.68,41.62,41.67,121308.0,32.9264,32.9739,32.9264,32.9659,121308.0
2016-05-25 12:10:00,41.66,41.67,41.6,41.61,104789.0,32.958,32.9659,32.9106,32.9185,104789.0
2016-05-25 12:20:00,41.61,41.62,41.53,41.54,79288.0,32.9185,32.9264,32.8552,32.8631,79288.0
2016-05-25 12:30:00,41.54,41.63,41.53,41.6,151561.0,32.8631,32.9343,32.8552,32.9106,151561.0
2016-05-25 12:40:00,41.61,41.66,41.59,41.65,265322.0,32.9185,32.958,32.9027,32.9501,265322.0
2016-05-25 12:50:00,41.65,41.7,41.64,41.66,163011.0,32.9501,32.9897,32.9422,32.958,163011.0
2016-05-25 13:00:00,41.66,41.76,41.65,41.71,129820.0,32.958,33.0371,32.9501,32.9976,129820.0
2016-05-25 13:10:00,41.71,41.72,41.64,41.68,88753.0,32.9976,33.0055,32.9422,32.9739,88753.0
2016-05-25 13:20:00,41.68,41.72,41.65,41.68,72029.0,32.9739,33.0055,32.9501,32.9739,72029.0
2016-05-25 13:30:00,41.68,41.71,41.64,41.71,188432.0,32.9739,32.9976,32.9422,32.9976,188432.0
2016-05-25 13:40:00,41.7,41.73,41.65,41.69,145450.0,32.9897,33.0134,32.9501,32.9818,145450.0
2016-05-25 13:50:00,41.69,41.76,41.68,41.75,204107.0,32.9818,33.0371,32.9739,33.0292,204107.0
2016-05-25 14:00:00,41.75,41.75,41.68,41.72,178941.0,33.0292,33.0292,32.9739,33.0055,178941.0
2016-05-25 14:10:00,41.73,41.74,41.7,41.74,114686.0,33.0134,33.0213,32.9897,33.0213,114686.0
2016-05-25 14:20:00,41.73,41.78,41.72,41.78,146459.0,33.0134,33.053,33.0055,33.053,146459.0
2016-05-25 14:30:00,41.78,41.78,41.73,41.77,180725.0,33.053,33.053,33.0134,33.0451,180725.0
2016-05-25 14:40:00,41.77,41.83,41.76,41.77,362381.0,33.0451,33.0925,33.0371,33.0451,362381.0
2016-05-25 14:50:00,41.77,41.8,41.72,41.72,126603.0,33.0451,33.0688,33.0055,33.0055,126603.0
2016-05-25 15:00:00,41.73,41.75,41.67,41.71,158702.0,33.0134,33.0292,32.9659,32.9976,158702.0
2016-05-25 15:10:00,41.72,41.73,41.69,41.7,131202.0,33.0055,33.0134,32.9818,32.9897,131202.0
2016-05-25 15:20:00,41.71,41.73,41.69,41.72,125988.0,32.9976,33.0134,32.9818,33.0055,125988.0
2016-05-25 15:30:00,41.73,41.74,41.7,41.7,187541.0,33.0134,33.0213,32.9897,32.9897,187541.0
2016-05-25 15:40:00,41.71,41.72,41.69,41.7,501385.0,32.9976,33.0055,32.9818,32.9897,501385.0
2016-05-25 15:50:00,41.7,41.72,41.66,41.7,628778.0,32.9897,33.0055,32.958,32.9897,628778.0
2016-05-26 09:30:00,41.67,41.76,41.44,41.52,146752.0,32.9659,33.0371,32.784,32.8473,146752.0
2016-05-26 09:40:00,41.52,41.57,41.34,41.41,248172.0,32.8473,32.8868,32.7049,32.7603,248172.0
2016-05-26 09:50:00,41.41,41.45,41.27,41.34,176656.0,32.7603,32.7919,32.6495,32.7049,176656.0
2016-05-26 10:00:00,41.35,41.5,41.35,41.39,213191.0,32.7128,32.8315,32.7128,32.7444,213191.0
2016-05-26 10:10:00,41.4,41.53,41.35,41.53,145364.0,32.7523,32.8552,32.7128,32.8552,145364.0
2016-05-26 10:20:00,41.52,41.52,41.32,41.37,251601.0,32.8473,32.8473,32.6891,32.7286,251601.0
2016-05-26 10:30:00,41.36,41.41,41.29,41.35,116063.0,32.7207,32.7603,32.6653,32.7128,116063.0
2016-05-26 10:40:00,41.36,41.41,41.29,41.3,101730.0,32.7207,32.7603,32.6653,32.6732,101730.0
2016-05-26 10:50:00,41.31,41.33,41.24,41.25,111843.0,32.6811,32.697,32.6258,32.6337,111843.0
2016-05-26 11:00:00,41.24,41.28,41.16,41.2,281273.0,32.6258,32.6574,32.5625,32.5941,281273.0
2016-05-26 11:10:00,41.21,41.25,41.18,41.21,319425.0,32.602,32.6337,32.5783,32.602,319425.0
2016-05-26 11:20:00,41.21,41.27,41.18,41.23,94406.0,32.602,32.6495,32.5783,32.6179,94406.0
2016-05-26 11:30:00,41.24,41.27,41.18,41.24,52148.0,32.6258,32.6495,32.5783,32.6258,52148.0
2016-05-26 11:40:00,41.23,41.24,41.19,41.2,82427.0,32.6179,32.6258,32.5862,32.5941,82427.0
2016-05-26 11:50:00,41.2,41.21,41.16,41.17,46383.0,32.5941,32.602,32.5625,32.5704,46383.0
2016-05-26 12:00:00,41.17,41.33,41.17,41.32,150080.0,32.5704,32.697,32.5704,32.6891,150080.0
2016-05-26 12:10:00,41.32,41.36,41.31,41.34,121898.0,32.6891,32.7207,32.6811,32.7049,121898.0
2016-05-26 12:20:00,41.34,41.36,41.32,41.34,92871.0,32.7049,32.7207,32.6891,32.7049,92871.0
2016-05-26 12:30:00,41.34,41.4,41.33,41.39,94186.0,32.7049,32.7523,32.697,32.7444,94186.0
2016-05-26 12:40:00,41.39,41.4,41.33,41.36,67651.0,32.7444,32.7523,32.697,32.7207,67651.0
2016-05-26 12:50:00,41.36,41.37,41.31,41.33,50996.0,32.7207,32.7286,32.6811,32.697,50996.0
2016-05-26 13:00:00,41.32,41.35,41.29,41.29,66251.0,32.6891,32.7128,32.6653,32.6653,66251.0
2016-05-26 13:10:00,41.3,41.38,41.29,41.35,57603.0,32.6732,32.7365,32.6653,32.7128,57603.0
2016-05-26 13:20:00,41.36,41.4,41.33,41.4,129008.0,32.7207,32.7523,32.697,32.7523,129008.0
2016-05-26 13:30:00,41.4,41.48,41.39,41.45,211492.0,32.7523,32.8156,32.7444,32.7919,211492.0
2016-05-26 13:40:00,41.45,41.46,41.38,41.39,200424.0,32.7919,32.7998,32.7365,32.7444,200424.0
2016-05-26 13:50:00,41.39,41.42,41.37,41.41,63614.0,32.7444,32.7682,32.7286,32.7603,63614.0
2016-05-26 14:00:00,41.41,41.41,41.34,41.37,102328.0,32.7603,32.7603,32.7049,32.7286,102328.0
2016-05-26 14:10:00,41.37,41.46,41.37,41.45,121271.0,32.7286,32.7998,32.7286,32.7919,121271.0
2016-05-26 14:20:00,41.45,41.46,41.37,41.39,126317.0,32.7919,32.7998,32.7286,32.7444,126317.0
2016-05-26 14:30:00,41.38,41.41,41.34,41.36,100904.0,32.7365,32.7603,32.7049,32.7207,100904.0
2016-05-26 14:40:00,41.36,41.38,41.35,41.37,79120.0,32.7207,32.7365,32.7128,32.7286,79120.0
2016-05-26 14:50:00,41.37,41.39,41.36,41.37,109264.0,32.7286,32.7444,32.7207,32.7286,109264.0
2016-05-26 15:00:00,41.37,41.41,41.36,41.41,110275.0,32.7286,32.7603,32.7207,32.7603,110275.0
2016-05-26 15:10:00,41.4,41.4,41.36,41.37,129655.0,32.7523,32.7523,32.7207,32.7286,129655.0
2016-05-26 15:20:00,41.37,41.41,41.36,41.36,162536.0,32.7286,32.7603,32.7207,32.7207,162536.0
2016-05-26 15:30:00,41.37,41.39,41.36,41.38,159014.0,32.7286,32.7444,32.7207,32.7365,159014.0
2016-05-26 15:40:00,41.38,41.39,41.32,41.33,192976.0,32.7365,32.7444,32.6891,32.697,192976.0
2016-05-26 15:50:00,41.33,41.34,41.29,41.29,462502.0,32.697,32.7049,32.6653,32.6653,462502.0
2016-05-27 09:30:00,41.36,41.59,41.27,41.57,123310.0,32.7207,32.9027,32.6495,32.8868,123310.0
2016-05-27 09:40:00,41.56,41.58,41.35,41.37,237517.0,32.8789,32.8947,32.7128,32.7286,237517.0
2016-05-27 09:50:00,41.35,41.41,41.25,41.31,159010.0,32.7128,32.7603,32.6337,32.6811,159010.0
2016-05-27 10:00:00,41.3,41.41,41.29,41.3,106553.0,32.6732,32.7603,32.6653,32.6732,106553.0
2016-05-27 10:10:00,41.3,41.53,41.3,41.46,135265.0,32.6732,32.8552,32.6732,32.7998,135265.0
2016-05-27 10:20:00,41.45,41.54,41.45,41.45,114402.0,32.7919,32.8631,32.7919,32.7919,114402.0
2016-05-27 10:30:00,41.45,41.51,41.43,41.46,174552.0,32.7919,32.8394,32.7761,32.7998,174552.0
2016-05-27 10:40:00,41.45,41.47,41.32,41.34,111597.0,32.7919,32.8077,32.6891,32.7049,111597.0
2016-05-27 10:50:00,41.35,41.38,41.26,41.26,98609.0,32.7128,32.7365,32.6416,32.6416,98609.0
2016-05-27 11:00:00,41.27,41.4,41.27,41.35,88674.0,32.6495,32.7523,32.6495,32.7128,88674.0
2016-05-27 11:10:00,41.36,41.37,41.28,41.29,85031.0,32.7207,32.7286,32.6574,32.6653,85031.0
2016-05-27 11:20:00,41.29,41.34,41.26,41.34,81277.0,32.6653,32.7049,32.6416,32.7049,81277.0
2016-05-27 11:30:00,41.34,41.43,41.32,41.41,173393.0,32.7049,32.7761,32.6891,32.7603,173393.0
2016-05-27 11:40:00,41.42,41.43,41.33,41.34,56814.0,32.7682,32.7761,32.697,32.7049,56814.0
2016-05-27 11:50:00,41.35,41.45,41.33,41.43,94810.0,32.7128,32.7919,32.697,32.7761,94810.0
2016-05-27 12:00:00,41.43,41.5,41.41,41.48,71335.0,32.7761,32.8315,32.7603,32.8156,71335.0
2016-05-27 12:10:00,41.48,41.51,41.44,41.44,46586.0,32.8156,32.8394,32.784,32.784,46586.0
2016-05-27 12:20:00,41.44,41.49,41.42,41.49,60523.0,32.784,32.8235,32.7682,32.8235,60523.0
2016-05-27 12:30:00,41.49,41.52,41.46,41.48,64510.0,32.8235,32.8473,32.7998,32.8156,64510.0
2016-05-27 12:40:00,41.49,41.49,41.44,41.46,45433.0,32.8235,32.8235,32.784,32.7998,45433.0
2016-05-27 12:50:00,41.47,41.52,41.45,41.49,50542.0,32.8077,32.8473,32.7919,32.8235,50542.0
2016-05-27 13:00:00,41.49,41.51,41.45,41.46,64195.0,32.8235,32.8394,32.7919,32.7998,64195.0
2016-05-27 13:10:00,41.46,41.47,41.42,41.46,34673.0,32.7998,32.8077,32.7682,32.7998,34673.0
2016-05-27 13:20:00,41.46,41.49,41.4,41.41,49015.0,32.7998,32.8235,32.7523,32.7603,49015.0
2016-05-27 13:30:00,41.41,41.55,41.4,41.53,277817.0,32.7603,32.871,32.7523,32.8552,277817.0
2016-05-27 13:40:00,41.52,41.64,41.49,41.58,213124.0,32.8473,32.9422,32.8235,32.8947,213124.0
2016-05-27 13:50:00,41.58,41.6,41.53,41.56,66098.0,32.8947,32.9106,32.8552,32.8789,66098.0
2016-05-27 14:00:00,41.55,41.62,41.51,41.61,118126.0,32.871,32.9264,32.8394,32.9185,118126.0
2016-05-27 14:10:00,41.61,41.64,41.55,41.55,92867.0,32.9185,32.9422,32.871,32.871,92867.0
2016-05-27 14:20:00,41.55,41.65,41.52,41.58,92454.0,32.871,32.9501,32.8473,32.8947,92454.0
2016-05-27 14:30:00,41.58,41.59,41.52,41.54,73737.0,32.8947,32.9027,32.8473,32.8631,73737.0
2016-05-27 14:40:00,41.54,41.58,41.53,41.56,33473.0,32.8631,32.8947,32.8552,32.8789,33473.0
2016-05-27 14:50:00,41.55,41.59,41.53,41.55,92365.0,32.871,32.9027,32.8552,32.871,92365.0
2016-05-27 15:00:00,41.55,41.62,41.54,41.61,50579.0,32.871,32.9264,32.8631,32.9185,50579.0
2016-05-27 15:10:00,41.61,41.63,41.59,41.62,52965.0,32.9185,32.9343,32.9027,32.9264,52965.0
2016-05-27 15:20:00,41.63,41.66,41.6,41.65,94949.0,32.9343,32.958,32.9106,32.9501,94949.0
2016-05-27 15:30:00,41.65,41.68,41.64,41.68,79359.0,32.9501,32.9739,32.9422,32.9739,79359.0
2016-05-27 15:40:00,41.67,41.71,41.65,41.7,104810.0,32.9659,32.9976,32.9501,32.9897,104810.0
2016-05-27 15:50:00,41.7,41.73,41.69,41.72,250726.0,32.9897,33.0134,32.9818,33.0055,250726.0
2016-05-31 09:30:00,41.95,41.96,41.77,41.93,112600.0,33.1875,33.1954,33.0451,33.1716,112600.0
2016-05-31 09:40:00,41.93,41.94,41.78,41.86,146173.0,33.1716,33.1795,33.053,33.1163,146173.0
2016-05-31 09:50:00,41.86,41.96,41.84,41.9,132961.0,33.1163,33.1954,33.1004,33.1479,132961.0
2016-05-31 10:00:00,41.89,41.97,41.82,41.93,109009.0,33.14,33.2033,33.0846,33.1716,109009.0
2016-05-31 10:10:00,41.94,41.96,41.84,41.89,135835.0,33.1795,33.1954,33.1004,33.14,135835.0
2016-05-31 10:20:00,41.89,41.92,41.81,41.85,106106.0,33.14,33.1637,33.0767,33.1083,106106.0
2016-05-31 10:30:00,41.86,41.89,41.74,41.75,120871.0,33.1163,33.14,33.0213,33.0292,120871.0
2016-05-31 10:40:00,41.74,41.82,41.71,41.82,112232.0,33.0213,33.0846,32.9976,33.0846,112232.0
2016-05-31 10:50:00,41.82,41.86,41.79,41.85,71465.0,33.0846,33.1163,33.0609,33.1083,71465.0
2016-05-31 11:00:00,41.86,41.87,41.76,41.8,113589.0,33.1163,33.1242,33.0371,33.0688,113589.0
2016-05-31 11:10:00,41.8,41.87,41.71,41.87,62791.0,33.0688,33.1242,32.9976,33.1242,62791.0
2016-05-31 11:20:00,41.87,41.95,41.87,41.88,72840.0,33.1242,33.1875,33.1242,33.1321,72840.0
2016-05-31 11:30:00,41.86,41.9,41.78,41.82,62356.0,33.1163,33.1479,33.053,33.0846,62356.0
2016-05-31 11:40:00,41.82,41.86,41.81,41.84,66586.0,33.0846,33.1163,33.0767,33.1004,66586.0
2016-05-31 11:50:00,41.84,41.88,41.74,41.77,91885.0,33.1004,33.1321,33.0213,33.0451,91885.0
2016-05-31 12:00:00,41.77,41.8,41.71,41.72,75349.0,33.0451,33.0688,32.9976,33.0055,75349.0
2016-05-31 12:10:00,41.72,41.76,41.7,41.74,53662.0,33.0055,33.0371,32.9897,33.0213,53662.0
2016-05-31 12:20:00,41.73,41.81,41.72,41.74,69595.0,33.0134,33.0767,33.0055,33.0213,69595.0
2016-05-31 12:30:00,41.74,41.81,41.73,41.8,49373.0,33.0213,33.0767,33.0134,33.0688,49373.0
2016-05-31 12:40:00,41.8,41.8,41.73,41.73,50775.0,33.0688,33.0688,33.0134,33.0134,50775.0
2016-05-31 12:50:00,41.72,41.77,41.7,41.71,34115.0,33.0055,33.0451,32.9897,32.9976,34115.0
2016-05-31 13:00:00,41.71,41.73,41.65,41.65,52594.0,32.9976,33.0134,32.9501,32.9501,52594.0
2016-05-31 13:10:00,41.66,41.75,41.65,41.73,59252.0,32.958,33.0292,32.9501,33.0134,59252.0
2016-05-31 13:20:00,41.73,41.86,41.73,41.79,48519.0,33.0134,33.1163,33.0134,33.0609,48519.0
2016-05-31 13:30:00,41.8,41.81,41.74,41.76,42363.0,33.0688,33.0767,33.0213,33.0371,42363.0
2016-05-31 13:40:00,41.76,41.79,41.72,41.73,113352.0,33.0371,33.0609,33.0055,33.0134,113352.0
2016-05-31 13:50:00,41.73,41.73,41.63,41.66,106780.0,33.0134,33.0134,32.9343,32.958,106780.0
2016-05-31 14:00:00,41.66,41.67,41.54,41.55,107738.0,32.958,32.9659,32.8631,32.871,107738.0
2016-05-31 14:10:00,41.55,41.58,41.53,41.55,85725.0,32.871,32.8947,32.8552,32.871,85725.0
2016-05-31 14:20:00,41.54,41.62,41.53,41.6,81996.0,32.8631,32.9264,32.8552,32.9106,81996.0
2016-05-31 14:30:00,41.6,41.61,41.52,41.52,46989.0,32.9106,32.9185,32.8473,32.8473,46989.0
2016-05-31 14:40:00,41.52,41.55,41.49,41.54,62533.0,32.8473,32.871,32.8235,32.8631,62533.0
2016-05-31 14:50:00,41.54,41.55,41.51,41.52,66158.0,32.8631,32.871,32.8394,32.8473,66158.0
2016-05-31 15:00:00,41.52,41.56,41.51,41.55,56428.0,32.8473,32.8789,32.8394,32.871,56428.0
2016-05-31 15:10:00,41.55,41.61,41.54,41.59,68345.0,32.871,32.9185,32.8631,32.9027,68345.0
2016-05-31 15:20:00,41.6,41.66,41.59,41.65,86880.0,32.9106,32.958,32.9027,32.9501,86880.0
2016-05-31 15:30:00,41.65,41.69,41.65,41.68,99842.0,32.9501,32.9818,32.9501,32.9739,99842.0
2016-05-31 15:40:00,41.68,41.77,41.68,41.75,138938.0,32.9739,33.0451,32.9739,33.0292,138938.0
2016-05-31 15:50:00,41.74,41.78,41.69,41.69,345101.0,33.0213,33.053,32.9818,32.9818,345101.0
2016-06-01 09:30:00,41.33,41.43,40.98,41.23,266066.0,32.697,32.7761,32.4201,32.6179,266066.0
2016-06-01 09:40:00,41.23,41.25,41.04,41.1,133326.0,32.6179,32.6337,32.4675,32.515,133326.0
2016-06-01 09:50:00,41.09,41.23,41.05,41.16,117751.0,32.5071,32.6179,32.4755,32.5625,117751.0
2016-06-01 10:00:00,41.16,41.33,41.15,41.28,326865.0,32.5625,32.697,32.5546,32.6574,326865.0
2016-06-01 10:10:00,41.28,41.36,41.21,41.22,132252.0,32.6574,32.7207,32.602,32.6099,132252.0
2016-06-01 10:20:00,41.23,41.32,41.19,41.22,206508.0,32.6179,32.6891,32.5862,32.6099,206508.0
2016-06-01 10:30:00,41.22,41.31,41.2,41.27,174496.0,32.6099,32.6811,32.5941,32.6495,174496.0
2016-06-01 10:40:00,41.27,41.31,41.22,41.29,81864.0,32.6495,32.6811,32.6099,32.6653,81864.0
2016-06-01 10:50:00,41.29,41.39,41.29,41.33,87591.0,32.6653,32.7444,32.6653,32.697,87591.0
2016-06-01 11:00:00,41.34,41.49,41.34,41.4,64637.0,32.7049,32.8235,32.7049,32.7523,64637.0
2016-06-01 11:10:00,41.41,41.49,41.4,41.49,80520.0,32.7603,32.8235,32.7523,32.8235,80520.0
2016-06-01 11:20:00,41.5,41.56,41.44,41.44,89584.0,32.8315,32.8789,32.784,32.784,89584.0
2016-06-01 11:30:00,41.43,41.47,41.4,41.47,44634.0,32.7761,32.8077,32.7523,32.8077,44634.0
2016-06-01 11:40:00,41.47,41.56,41.45,41.55,48922.0,32.8077,32.8789,32.7919,32.871,48922.0
2016-06-01 11:50:00,41.55,41.59,41.54,41.54,122218.0,32.871,32.9027,32.8631,32.8631,122218.0
2016-06-01 12:00:00,41.54,41.6,41.54,41.56,36707.0,32.8631,32.9106,32.8631,32.8789,36707.0
2016-06-01 12:10:00,41.55,41.64,41.55,41.63,46577.0,32.871,32.9422,32.871,32.9343,46577.0
2016-06-01 12:20:00,41.63,41.74,41.63,41.69,278428.0,32.9343,33.0213,32.9343,32.9818,278428.0
2016-06-01 12:30:00,41.69,41.7,41.67,41.68,27857.0,32.9818,32.9897,32.9659,32.9739,27857.0
2016-06-01 12:40:00,41.69,41.78,41.69,41.73,30095.0,32.9818,33.053,32.9818,33.0134,30095.0
2016-06-01 12:50:00,41.73,41.81,41.72,41.81,60740.0,33.0134,33.0767,33.0055,33.0767,60740.0
2016-06-01 13:00:00,41.81,41.86,41.78,41.81,38441.0,33.0767,33.1163,33.053,33.0767,38441.0
2016-06-01 13:10:00,41.8,41.82,41.73,41.82,51219.0,33.0688,33.0846,33.0134,33.0846,51219.0
2016-06-01 13:20:00,41.82,41.83,41.78,41.79,27909.0,33.0846,33.0925,33.053,33.0609,27909.0
2016-06-01 13:30:00,41.79,41.83,41.75,41.76,75234.0,33.0609,33.0925,33.0292,33.0371,75234.0
2016-06-01 13:40:00,41.75,41.79,41.73,41.78,46636.0,33.0292,33.0609,33.0134,33.053,46636.0
2016-06-01 13:50:00,41.78,41.79,41.75,41.79,95170.0,33.053,33.0609,33.0292,33.0609,95170.0
2016-06-01 14:00:00,41.79,41.79,41.72,41.76,70451.0,33.0609,33.0609,33.0055,33.0371,70451.0
2016-06-01 14:10:00,41.76,41.86,41.75,41.83,67686.0,33.0371,33.1163,33.0292,33.0925,67686.0
2016-06-01 14:20:00,41.82,41.85,41.77,41.82,41533.0,33.0846,33.1083,33.0451,33.0846,41533.0
2016-06-01 14:30:00,41.82,41.82,41.76,41.77,56230.0,33.0846,33.0846,33.0371,33.0451,56230.0
2016-06-01 14:40:00,41.77,41.8,41.77,41.79,37375.0,33.0451,33.0688,33.0451,33.0609,37375.0
2016-06-01 14:50:00,41.79,41.84,41.78,41.83,44464.0,33.0609,33.1004,33.053,33.0925,44464.0
2016-06-01 15:00:00,41.83,41.86,41.8,41.8,79606.0,33.0925,33.1163,33.0688,33.0688,79606.0
2016-06-01 15:10:00,41.81,41.86,41.81,41.82,52907.0,33.0767,33.1163,33.0767,33.0846,52907.0
2016-06-01 15:20:00,41.83,41.9,41.82,41.85,66456.0,33.0925,33.1479,33.0846,33.1083,66456.0
2016-06-01 15:30:00,41.85,41.87,41.83,41.86,81243.0,33.1083,33.1242,33.0925,33.1163,81243.0
2016-06-01 15:40:00,41.86,41.87,41.81,41.81,66472.0,33.1163,33.1242,33.0767,33.0767,66472.0
2016-06-01 15:50:00,41.82,41.84,41.8,41.83,151167.0,33.0846,33.1004,33.0688,33.0925,151167.0
2016-06-02 09:30:00,41.64,41.77,41.48,41.72,197482.0,32.9422,33.0451,32.8156,33.0055,197482.0
2016-06-02 09:40:00,41.71,41.75,41.53,41.56,109167.0,32.9976,33.0292,32.8552,32.8789,109167.0
2016-06-02 09:50:00,41.55,41.57,41.49,41.54,80458.0,32.871,32.8868,32.8235,32.8631,80458.0
2016-06-02 10:00:00,41.54,41.68,41.51,41.6,89793.0,32.8631,32.9739,32.8394,32.9106,89793.0
2016-06-02 10:10:00,41.61,41.68,41.53,41.53,89336.0,32.9185,32.9739,32.8552,32.8552,89336.0
2016-06-02 10:20:00,41.52,41.53,41.45,41.51,74674.0,32.8473,32.8552,32.7919,32.8394,74674.0
2016-06-02 10:30:00,41.5,41.65,41.49,41.64,78599.0,32.8315,32.9501,32.8235,32.9422,78599.0
2016-06-02 10:40:00,41.65,41.67,41.54,41.54,68465.0,32.9501,32.9659,32.8631,32.8631,68465.0
2016-06-02 10:50:00,41.53,41.58,41.51,41.55,66471.0,32.8552,32.8947,32.8394,32.871,66471.0
2016-06-02 11:00:00,41.56,41.71,41.54,41.65,96267.0,32.8789,32.9976,32.8631,32.9501,96267.0
2016-06-02 11:10:00,41.64,41.69,41.62,41.63,50389.0,32.9422,32.9818,32.9264,32.9343,50389.0
2016-06-02 11:20:00,41.63,41.65,41.6,41.63,31440.0,32.9343,32.9501,32.9106,32.9343,31440.0
2016-06-02 11:30:00,41.62,41.67,41.58,41.6,34035.0,32.9264,32.9659,32.8947,32.9106,34035.0
2016-06-02 11:40:00,41.6,41.66,41.6,41.63,30888.0,32.9106,32.958,32.9106,32.9343,30888.0
2016-06-02 11:50:00,41.63,41.69,41.59,41.66,31077.0,32.9343,32.9818,32.9027,32.958,31077.0
2016-06-02 12:00:00,41.67,41.73,41.66,41.72,38746.0,32.9659,33.0134,32.958,33.0055,38746.0
2016-06-02 12:10:00,41.73,41.76,41.72,41.74,37177.0,33.0134,33.0371,33.0055,33.0213,37177.0
2016-06-02 12:20:00,41.75,41.77,41.75,41.76,75725.0,33.0292,33.0451,33.0292,33.0371,75725.0
2016-06-02 12:30:00,41.76,41.79,41.75,41.77,58006.0,33.0371,33.0609,33.0292,33.0451,58006.0
2016-06-02 12:40:00,41.78,41.8,41.77,41.78,24042.0,33.053,33.0688,33.0451,33.053,24042.0
2016-06-02 12:50:00,41.77,41.84,41.77,41.82,29300.0,33.0451,33.1004,33.0451,33.0846,29300.0
2016-06-02 13:00:00,41.82,41.86,41.8,41.83,47744.0,33.0846,33.1163,33.0688,33.0925,47744.0
2016-06-02 13:10:00,41.82,41.83,41.8,41.81,27563.0,33.0846,33.0925,33.0688,33.0767,27563.0
2016-06-02 13:20:00,41.82,41.82,41.8,41.81,27464.0,33.0846,33.0846,33.0688,33.0767,27464.0
2016-06-02 13:30:00,41.82,41.86,41.81,41.84,40663.0,33.0846,33.1163,33.0767,33.1004,40663.0
2016-06-02 13:40:00,41.83,41.87,41.81,41.85,33589.0,33.0925,33.1242,33.0767,33.1083,33589.0
2016-06-02 13:50:00,41.86,41.93,41.84,41.93,22792.0,33.1163,33.1716,33.1004,33.1716,22792.0
2016-06-02 14:00:00,41.93,41.97,41.92,41.93,21849.0,33.1716,33.2033,33.1637,33.1716,21849.0
2016-06-02 14:10:00,41.94,41.94,41.89,41.94,33037.0,33.1795,33.1795,33.14,33.1795,33037.0
2016-06-02 14:20:00,41.94,41.94,41.88,41.89,31307.0,33.1795,33.1795,33.1321,33.14,31307.0
2016-06-02 14:30:00,41.88,41.93,41.86,41.86,359136.0,33.1321,33.1716,33.1163,33.1163,359136.0
2016-06-02 14:40:00,41.87,41.96,41.87,41.92,95596.0,33.1242,33.1954,33.1242,33.1637,95596.0
2016-06-02 14:50:00,41.93,41.94,41.91,41.94,139455.0,33.1716,33.1795,33.1558,33.1795,139455.0
2016-06-02 15:00:00,41.94,41.95,41.85,41.85,523389.0,33.1795,33.1875,33.1083,33.1083,523389.0
2016-06-02 15:10:00,41.84,41.89,41.83,41.89,89736.0,33.1004,33.14,33.0925,33.14,89736.0
2016-06-02 15:20:00,41.89,41.93,41.87,41.93,71985.0,33.14,33.1716,33.1242,33.1716,71985.0
2016-06-02 15:30:00,41.93,41.96,41.92,41.96,70671.0,33.1716,33.1954,33.1637,33.1954,70671.0
2016-06-02 15:40:00,41.96,41.97,41.92,41.93,66321.0,33.1954,33.2033,33.1637,33.1716,66321.0
2016-06-02 15:50:00,41.92,42.01,41.92,42.0,336229.0,33.1637,33.2349,33.1637,33.227,336229.0
2016-06-03 09:30:00,41.1,41.17,40.72,40.76,773650.0,32.515,32.5704,32.2144,32.246,773650.0
2016-06-03 09:40:00,40.76,40.76,40.44,40.54,642615.0,32.246,32.246,31.9929,32.072,642615.0
2016-06-03 09:50:00,40.54,40.63,40.52,40.6,387603.0,32.072,32.1432,32.0562,32.1194,387603.0
2016-06-03 10:00:00,40.59,40.6,40.37,40.38,910163.0,32.1115,32.1194,31.9375,31.9454,910163.0
2016-06-03 10:10:00,40.37,40.51,40.36,40.37,175020.0,31.9375,32.0482,31.9296,31.9375,175020.0
2016-06-03 10:20:00,40.36,40.41,40.31,40.32,144995.0,31.9296,31.9691,31.89,31.8979,144995.0
2016-06-03 10:30:00,40.31,40.49,40.28,40.39,306414.0,31.89,32.0324,31.8663,31.9533,306414.0
2016-06-03 10:40:00,40.4,40.43,40.3,40.42,231105.0,31.9612,31.985,31.8821,31.977,231105.0
2016-06-03 10:50:00,40.42,40.54,40.39,40.42,189950.0,31.977,32.072,31.9533,31.977,189950.0
2016-06-03 11:00:00,40.43,40.48,40.4,40.42,133403.0,31.985,32.0245,31.9612,31.977,133403.0
2016-06-03 11:10:00,40.41,40.41,40.3,40.31,150016.0,31.9691,31.9691,31.8821,31.89,150016.0
2016-06-03 11:20:00,40.31,40.33,40.18,40.2,133591.0,31.89,31.9058,31.7872,31.803,133591.0
2016-06-03 11:30:00,40.2,40.45,40.19,40.43,82838.0,31.803,32.0008,31.7951,31.985,82838.0
2016-06-03 11:40:00,40.45,40.59,40.44,40.59,80998.0,32.0008,32.1115,31.9929,32.1115,80998.0
2016-06-03 11:50:00,40.59,40.75,40.58,40.72,68434.0,32.1115,32.2381,32.1036,32.2144,68434.0
2016-06-03 12:00:00,40.73,40.73,40.66,40.71,166193.0,32.2223,32.2223,32.1669,32.2065,166193.0
2016-06-03 12:10:00,40.71,40.78,40.7,40.76,105512.0,32.2065,32.2619,32.1986,32.246,105512.0
2016-06-03 12:20:00,40.76,40.86,40.75,40.82,108299.0,32.246,32.3251,32.2381,32.2935,108299.0
2016-06-03 12:30:00,40.82,40.86,40.77,40.84,211741.0,32.2935,32.3251,32.2539,32.3093,211741.0
2016-06-03 12:40:00,40.84,40.84,40.7,40.7,83589.0,32.3093,32.3093,32.1986,32.1986,83589.0
2016-06-03 12:50:00,40.7,40.74,40.67,40.74,112521.0,32.1986,32.2302,32.1748,32.2302,112521.0
2016-06-03 13:00:00,40.74,40.81,40.71,40.8,80043.0,32.2302,32.2856,32.2065,32.2777,80043.0
2016-06-03 13:10:00,40.8,40.87,40.77,40.8,94005.0,32.2777,32.3331,32.2539,32.2777,94005.0
2016-06-03 13:20:00,40.79,40.87,40.79,40.82,58476.0,32.2698,32.3331,32.2698,32.2935,58476.0
2016-06-03 13:30:00,40.82,40.84,40.77,40.77,76231.0,32.2935,32.3093,32.2539,32.2539,76231.0
2016-06-03 13:40:00,40.79,40.92,40.79,40.87,91072.0,32.2698,32.3726,32.2698,32.3331,91072.0
2016-06-03 13:50:00,40.86,40.99,40.86,40.98,50737.0,32.3251,32.428,32.3251,32.4201,50737.0
2016-06-03 14:00:00,40.98,40.98,40.85,40.87,115225.0,32.4201,32.4201,32.3172,32.3331,115225.0
2016-06-03 14:10:00,40.87,40.94,40.86,40.89,57208.0,32.3331,32.3884,32.3251,32.3489,57208.0
2016-06-03 14:20:00,40.89,40.98,40.89,40.97,87466.0,32.3489,32.4201,32.3489,32.4122,87466.0
2016-06-03 14:30:00,40.97,41.11,40.96,41.1,674674.0,32.4122,32.5229,32.4043,32.515,674674.0
2016-06-03 14:40:00,41.11,41.13,41.08,41.11,60555.0,32.5229,32.5387,32.4992,32.5229,60555.0
2016-06-03 14:50:00,41.11,41.22,41.1,41.18,88579.0,32.5229,32.6099,32.515,32.5783,88579.0
2016-06-03 15:00:00,41.18,41.19,41.09,41.12,61276.0,32.5783,32.5862,32.5071,32.5308,61276.0
2016-06-03 15:10:00,41.12,41.17,41.1,41.15,157696.0,32.5308,32.5704,32.515,32.5546,157696.0
2016-06-03 15:20:00,41.14,41.25,41.13,41.22,133256.0,32.5467,32.6337,32.5387,32.6099,133256.0
2016-06-03 15:30:00,41.22,41.26,41.17,41.26,154832.0,32.6099,32.6416,32.5704,32.6416,154832.0
2016-06-03 15:40:00,41.26,41.26,41.2,41.22,207593.0,32.6416,32.6416,32.5941,32.6099,207593.0
2016-06-03 15:50:00,41.22,41.25,41.16,41.18,368663.0,32.6099,32.6337,32.5625,32.5783,368663.0
2016-06-06 09:30:00,41.32,41.55,41.2,41.53,322692.0,32.6891,32.871,32.5941,32.8552,322692.0
2016-06-06 09:40:00,41.52,41.81,41.52,41.77,312184.0,32.8473,33.0767,32.8473,33.0451,312184.0
2016-06-06 09:50:00,41.75,41.81,41.62,41.62,402245.0,33.0292,33.0767,32.9264,32.9264,402245.0
2016-06-06 10:00:00,41.63,41.82,41.62,41.79,132609.0,32.9343,33.0846,32.9264,33.0609,132609.0
2016-06-06 10:10:00,41.79,41.83,41.77,41.81,233571.0,33.0609,33.0925,33.0451,33.0767,233571.0
2016-06-06 10:20:00,41.8,41.88,41.73,41.78,83600.0,33.0688,33.1321,33.0134,33.053,83600.0
2016-06-06 10:30:00,41.78,41.94,41.78,41.91,82524.0,33.053,33.1795,33.053,33.1558,82524.0
2016-06-06 10:40:00,41.91,41.93,41.86,41.91,67030.0,33.1558,33.1716,33.1163,33.1558,67030.0
2016-06-06 10:50:00,41.91,41.94,41.84,41.91,85373.0,33.1558,33.1795,33.1004,33.1558,85373.0
2016-06-06 11:00:00,41.92,41.93,41.82,41.85,71476.0,33.1637,33.1716,33.0846,33.1083,71476.0
2016-06-06 11:10:00,41.86,41.87,41.82,41.85,97598.0,33.1163,33.1242,33.0846,33.1083,97598.0
2016-06-06 11:20:00,41.85,41.88,41.83,41.85,46827.0,33.1083,33.1321,33.0925,33.1083,46827.0
2016-06-06 11:30:00,41.85,41.93,41.85,41.91,116293.0,33.1083,33.1716,33.1083,33.1558,116293.0
2016-06-06 11:40:00,41.93,41.95,41.89,41.93,45557.0,33.1716,33.1875,33.14,33.1716,45557.0
2016-06-06 11:50:00,41.95,42.04,41.94,41.98,55645.0,33.1875,33.2587,33.1795,33.2112,55645.0
2016-06-06 12:00:00,41.99,41.99,41.93,41.94,44979.0,33.2191,33.2191,33.1716,33.1795,44979.0
2016-06-06 12:10:00,41.94,41.95,41.85,41.88,51333.0,33.1795,33.1875,33.1083,33.1321,51333.0
2016-06-06 12:20:00,41.89,41.91,41.81,41.82,261912.0,33.14,33.1558,33.0767,33.0846,261912.0
2016-06-06 12:30:00,41.81,41.98,41.79,41.91,428860.0,33.0767,33.2112,33.0609,33.1558,428860.0
2016-06-06 12:40:00,41.92,41.93,41.78,41.79,146405.0,33.1637,33.1716,33.053,33.0609,146405.0
2016-06-06 12:50:00,41.79,41.84,41.71,41.84,225361.0,33.0609,33.1004,32.9976,33.1004,225361.0
2016-06-06 13:00:00,41.83,41.86,41.77,41.8,143088.0,33.0925,33.1163,33.0451,33.0688,143088.0
2016-06-06 13:10:00,41.8,41.88,41.78,41.84,57566.0,33.0688,33.1321,33.053,33.1004,57566.0
2016-06-06 13:20:00,41.83,41.89,41.83,41.86,45875.0,33.0925,33.14,33.0925,33.1163,45875.0
2016-06-06 13:30:00,41.86,41.88,41.82,41.85,55289.0,33.1163,33.1321,33.0846,33.1083,55289.0
2016-06-06 13:40:00,41.85,41.92,41.83,41.91,41687.0,33.1083,33.1637,33.0925,33.1558,41687.0
2016-06-06 13:50:00,41.91,41.96,41.89,41.92,48792.0,33.1558,33.1954,33.14,33.1637,48792.0
2016-06-06 14:00:00,41.93,41.97,41.91,41.93,122949.0,33.1716,33.2033,33.1558,33.1716,122949.0
2016-06-06 14:10:00,41.93,41.98,41.91,41.96,133718.0,33.1716,33.2112,33.1558,33.1954,133718.0
2016-06-06 14:20:00,41.96,42.02,41.96,42.01,112278.0,33.1954,33.2428,33.1954,33.2349,112278.0
2016-06-06 14:30:00,42.01,42.02,41.95,41.98,183772.0,33.2349,33.2428,33.1875,33.2112,183772.0
2016-06-06 14:40:00,41.97,42.02,41.97,42.0,52828.0,33.2033,33.2428,33.2033,33.227,52828.0
2016-06-06 14:50:00,42.01,42.02,41.95,41.96,40681.0,33.2349,33.2428,33.1875,33.1954,40681.0
2016-06-06 15:00:00,41.96,41.97,41.92,41.92,67211.0,33.1954,33.2033,33.1637,33.1637,67211.0
2016-06-06 15:10:00,41.93,41.99,41.92,41.96,45702.0,33.1716,33.2191,33.1637,33.1954,45702.0
2016-06-06 15:20:00,41.97,41.99,41.92,41.92,121857.0,33.2033,33.2191,33.1637,33.1637,121857.0
2016-06-06 15:30:00,41.93,41.96,41.91,41.95,47906.0,33.1716,33.1954,33.1558,33.1875,47906.0
2016-06-06 15:40:00,41.95,41.97,41.93,41.93,84370.0,33.1875,33.2033,33.1716,33.1716,84370.0
2016-06-06 15:50:00,41.93,41.94,41.8,41.8,340710.0,33.1716,33.1795,33.0688,33.0688,340710.0
2016-06-07 09:30:00,41.78,41.94,41.65,41.83,106054.0,33.053,33.1795,32.9501,33.0925,106054.0
2016-06-07 09:40:00,41.84,41.86,41.61,41.67,113197.0,33.1004,33.1163,32.9185,32.9659,113197.0
2016-06-07 09:50:00,41.68,41.7,41.54,41.62,94931.0,32.9739,32.9897,32.8631,32.9264,94931.0
2016-06-07 10:00:00,41.61,41.68,41.56,41.61,47426.0,32.9185,32.9739,32.8789,32.9185,47426.0
2016-06-07 10:10:00,41.61,41.69,41.61,41.62,38171.0,32.9185,32.9818,32.9185,32.9264,38171.0
2016-06-07 10:20:00,41.63,41.63,41.56,41.58,372268.0,32.9343,32.9343,32.8789,32.8947,372268.0
2016-06-07 10:30:00,41.58,41.72,41.58,41.7,109922.0,32.8947,33.0055,32.8947,32.9897,109922.0
2016-06-07 10:40:00,41.7,41.74,41.67,41.68,34497.0,32.9897,33.0213,32.9659,32.9739,34497.0
2016-06-07 10:50:00,41.68,41.7,41.64,41.69,36288.0,32.9739,32.9897,32.9422,32.9818,36288.0
2016-06-07 11:00:00,41.69,41.69,41.65,41.68,20221.0,32.9818,32.9818,32.9501,32.9739,20221.0
2016-06-07 11:10:00,41.68,41.72,41.64,41.67,86005.0,32.9739,33.0055,32.9422,32.9659,86005.0
2016-06-07 11:20:00,41.68,41.71,41.66,41.67,35572.0,32.9739,32.9976,32.958,32.9659,35572.0
2016-06-07 11:30:00,41.67,41.71,41.63,41.65,59999.0,32.9659,32.9976,32.9343,32.9501,59999.0
2016-06-07 11:40:00,41.64,41.73,41.63,41.67,35357.0,32.9422,33.0134,32.9343,32.9659,35357.0
2016-06-07 11:50:00,41.67,41.71,41.66,41.69,29015.0,32.9659,32.9976,32.958,32.9818,29015.0
2016-06-07 12:00:00,41.69,41.71,41.67,41.69,29371.0,32.9818,32.9976,32.9659,32.9818,29371.0
2016-06-07 12:10:00,41.69,41.73,41.68,41.7,55027.0,32.9818,33.0134,32.9739,32.9897,55027.0
2016-06-07 12:20:00,41.69,41.75,41.69,41.74,43472.0,32.9818,33.0292,32.9818,33.0213,43472.0
2016-06-07 12:30:00,41.75,41.8,41.72,41.77,39395.0,33.0292,33.0688,33.0055,33.0451,39395.0
2016-06-07 12:40:00,41.77,41.81,41.76,41.79,39821.0,33.0451,33.0767,33.0371,33.0609,39821.0
2016-06-07 12:50:00,41.78,41.79,41.75,41.79,23596.0,33.053,33.0609,33.0292,33.0609,23596.0
2016-06-07 13:00:00,41.79,41.82,41.79,41.82,19224.0,33.0609,33.0846,33.0609,33.0846,19224.0
2016-06-07 13:10:00,41.82,41.83,41.8,41.83,72278.0,33.0846,33.0925,33.0688,33.0925,72278.0
2016-06-07 13:20:00,41.83,41.85,41.81,41.83,27662.0,33.0925,33.1083,33.0767,33.0925,27662.0
2016-06-07 13:30:00,41.82,41.84,41.79,41.81,41993.0,33.0846,33.1004,33.0609,33.0767,41993.0
2016-06-07 13:40:00,41.82,41.85,41.8,41.83,34513.0,33.0846,33.1083,33.0688,33.0925,34513.0
2016-06-07 13:50:00,41.83,41.83,41.74,41.74,29104.0,33.0925,33.0925,33.0213,33.0213,29104.0
2016-06-07 14:00:00,41.76,41.82,41.76,41.81,34995.0,33.0371,33.0846,33.0371,33.0767,34995.0
2016-06-07 14:10:00,41.82,41.83,41.78,41.8,42389.0,33.0846,33.0925,33.053,33.0688,42389.0
2016-06-07 14:20:00,41.8,41.82,41.78,41.82,33963.0,33.0688,33.0846,33.053,33.0846,33963.0
2016-06-07 14:30:00,41.81,41.82,41.77,41.77,28771.0,33.0767,33.0846,33.0451,33.0451,28771.0
2016-06-07 14:40:00,41.77,41.78,41.76,41.77,21686.0,33.0451,33.053,33.0371,33.0451,21686.0
2016-06-07 14:50:00,41.76,41.8,41.72,41.72,70572.0,33.0371,33.0688,33.0055,33.0055,70572.0
2016-06-07 15:00:00,41.73,41.74,41.69,41.7,129502.0,33.0134,33.0213,32.9818,32.9897,129502.0
2016-06-07 15:10:00,41.69,41.7,41.62,41.62,61075.0,32.9818,32.9897,32.9264,32.9264,61075.0
2016-06-07 15:20:00,41.63,41.66,41.63,41.66,30407.0,32.9343,32.958,32.9343,32.958,30407.0
2016-06-07 15:30:00,41.65,41.66,41.56,41.57,62835.0,32.9501,32.958,32.8789,32.8868,62835.0
2016-06-07 15:40:00,41.57,41.59,41.54,41.57,72273.0,32.8868,32.9027,32.8631,32.8868,72273.0
2016-06-07 15:50:00,41.57,41.58,41.55,41.55,172875.0,32.8868,32.8947,32.871,32.871,172875.0
2016-06-08 09:30:00,41.5,41.74,41.42,41.7,140039.0,32.8315,33.0213,32.7682,32.9897,140039.0
2016-06-08 09:40:00,41.69,41.71,41.56,41.63,300322.0,32.9818,32.9976,32.8789,32.9343,300322.0
2016-06-08 09:50:00,41.63,41.66,41.57,41.66,68338.0,32.9343,32.958,32.8868,32.958,68338.0
2016-06-08 10:00:00,41.67,41.69,41.59,41.62,54544.0,32.9659,32.9818,32.9027,32.9264,54544.0
2016-06-08 10:10:00,41.61,41.62,41.51,41.59,101829.0,32.9185,32.9264,32.8394,32.9027,101829.0
2016-06-08 10:20:00,41.59,41.62,41.53,41.59,206847.0,32.9027,32.9264,32.8552,32.9027,206847.0
2016-06-08 10:30:00,41.59,41.65,41.55,41.64,99522.0,32.9027,32.9501,32.871,32.9422,99522.0
2016-06-08 10:40:00,41.64,41.75,41.62,41.71,45599.0,32.9422,33.0292,32.9264,32.9976,45599.0
2016-06-08 10:50:00,41.73,41.75,41.67,41.68,64004.0,33.0134,33.0292,32.9659,32.9739,64004.0
2016-06-08 11:00:00,41.69,41.69,41.58,41.62,37994.0,32.9818,32.9818,32.8947,32.9264,37994.0
2016-06-08 11:10:00,41.63,41.65,41.6,41.64,47071.0,32.9343,32.9501,32.9106,32.9422,47071.0
2016-06-08 11:20:00,41.64,41.66,41.57,41.61,316956.0,32.9422,32.958,32.8868,32.9185,316956.0
2016-06-08 11:30:00,41.61,41.68,41.61,41.68,47467.0,32.9185,32.9739,32.9185,32.9739,47467.0
2016-06-08 11:40:00,41.68,41.7,41.64,41.66,61071.0,32.9739,32.9897,32.9422,32.958,61071.0
2016-06-08 11:50:00,41.66,41.66,41.62,41.63,39498.0,32.958,32.958,32.9264,32.9343,39498.0
2016-06-08 12:00:00,41.64,41.7,41.63,41.7,24922.0,32.9422,32.9897,32.9343,32.9897,24922.0
2016-06-08 12:10:00,41.69,41.7,41.66,41.66,45086.0,32.9818,32.9897,32.958,32.958,45086.0
2016-06-08 12:20:00,41.65,41.68,41.64,41.66,76131.0,32.9501,32.9739,32.9422,32.958,76131.0
2016-06-08 12:30:00,41.66,41.68,41.65,41.67,23172.0,32.958,32.9739,32.9501,32.9659,23172.0
2016-06-08 12:40:00,41.66,41.66,41.62,41.64,28171.0,32.958,32.958,32.9264,32.9422,28171.0
2016-06-08 12:50:00,41.64,41.72,41.62,41.72,14979.0,32.9422,33.0055,32.9264,33.0055,14979.0
2016-06-08 13:00:00,41.71,41.74,41.7,41.71,18962.0,32.9976,33.0213,32.9897,32.9976,18962.0
2016-06-08 13:10:00,41.7,41.76,41.68,41.76,51951.0,32.9897,33.0371,32.9739,33.0371,51951.0
2016-06-08 13:20:00,41.75,41.76,41.68,41.68,23064.0,33.0292,33.0371,32.9739,32.9739,23064.0
2016-06-08 13:30:00,41.67,41.71,41.67,41.68,11687.0,32.9659,32.9976,32.9659,32.9739,11687.0
2016-06-08 13:40:00,41.68,41.68,41.64,41.65,25479.0,32.9739,32.9739,32.9422,32.9501,25479.0
2016-06-08 13:50:00,41.66,41.68,41.65,41.68,38685.0,32.958,32.9739,32.9501,32.9739,38685.0
2016-06-08 14:00:00,41.67,41.67,41.62,41.63,37024.0,32.9659,32.9659,32.9264,32.9343,37024.0
2016-06-08 14:10:00,41.62,41.62,41.58,41.6,52533.0,32.9264,32.9264,32.8947,32.9106,52533.0
2016-06-08 14:20:00,41.61,41.68,41.6,41.68,24831.0,32.9185,32.9739,32.9106,32.9739,24831.0
2016-06-08 14:30:00,41.67,41.71,41.66,41.69,27782.0,32.9659,32.9976,32.958,32.9818,27782.0
2016-06-08 14:40:00,41.69,41.72,41.68,41.68,28520.0,32.9818,33.0055,32.9739,32.9739,28520.0
2016-06-08 14:50:00,41.68,41.74,41.68,41.71,25001.0,32.9739,33.0213,32.9739,32.9976,25001.0
2016-06-08 15:00:00,41.7,41.73,41.68,41.72,16986.0,32.9897,33.0134,32.9739,33.0055,16986.0
2016-06-08 15:10:00,41.72,41.73,41.69,41.7,22119.0,33.0055,33.0134,32.9818,32.9897,22119.0
2016-06-08 15:20:00,41.69,41.71,41.67,41.69,66019.0,32.9818,32.9976,32.9659,32.9818,66019.0
2016-06-08 15:30:00,41.69,41.7,41.67,41.69,1421838.0,32.9818,32.9897,32.9659,32.9818,1421838.0
2016-06-08 15:40:00,41.69,41.72,41.68,41.71,37068.0,32.9818,33.0055,32.9739,32.9976,37068.0
2016-06-08 15:50:00,41.71,41.72,41.65,41.66,100969.0,32.9976,33.0055,32.9501,32.958,100969.0
2016-06-09 09:30:00,41.19,41.36,40.93,40.94,207317.0,32.5862,32.7207,32.3805,32.3884,207317.0
2016-06-09 09:40:00,40.94,41.07,40.84,40.86,267987.0,32.3884,32.4913,32.3093,32.3251,267987.0
2016-06-09 09:50:00,40.86,40.96,40.78,40.83,164744.0,32.3251,32.4043,32.2619,32.3014,164744.0
2016-06-09 10:00:00,40.83,40.83,40.73,40.78,285944.0,32.3014,32.3014,32.2223,32.2619,285944.0
2016-06-09 10:10:00,40.78,40.84,40.75,40.76,195636.0,32.2619,32.3093,32.2381,32.246,195636.0
2016-06-09 10:20:00,40.76,40.87,40.75,40.82,81042.0,32.246,32.3331,32.2381,32.2935,81042.0
2016-06-09 10:30:00,40.82,40.86,40.76,40.85,156431.0,32.2935,32.3251,32.246,32.3172,156431.0
2016-06-09 10:40:00,40.85,40.87,40.82,40.83,436523.0,32.3172,32.3331,32.2935,32.3014,436523.0
2016-06-09 10:50:00,40.83,40.87,40.81,40.86,183842.0,32.3014,32.3331,32.2856,32.3251,183842.0
2016-06-09 11:00:00,40.86,40.98,40.85,40.98,294101.0,32.3251,32.4201,32.3172,32.4201,294101.0
2016-06-09 11:10:00,40.98,40.98,40.92,40.94,119584.0,32.4201,32.4201,32.3726,32.3884,119584.0
2016-06-09 11:20:00,40.93,40.99,40.9,40.99,126845.0,32.3805,32.428,32.3568,32.428,126845.0
2016-06-09 11:30:00,40.98,40.98,40.89,40.92,56688.0,32.4201,32.4201,32.3489,32.3726,56688.0
2016-06-09 11:40:00,40.93,40.95,40.89,40.91,67981.0,32.3805,32.3963,32.3489,32.3647,67981.0
2016-06-09 11:50:00,40.91,40.95,40.9,40.92,143760.0,32.3647,32.3963,32.3568,32.3726,143760.0
2016-06-09 12:00:00,40.92,40.98,40.89,40.95,66259.0,32.3726,32.4201,32.3489,32.3963,66259.0
2016-06-09 12:10:00,40.96,40.96,40.89,40.94,48032.0,32.4043,32.4043,32.3489,32.3884,48032.0
2016-06-09 12:20:00,40.93,41.01,40.9,41.0,64182.0,32.3805,32.4438,32.3568,32.4359,64182.0
2016-06-09 12:30:00,41.0,41.02,40.97,40.98,78692.0,32.4359,32.4517,32.4122,32.4201,78692.0
2016-06-09 12:40:00,41.0,41.08,41.0,41.07,50610.0,32.4359,32.4992,32.4359,32.4913,50610.0
2016-06-09 12:50:00,41.07,41.12,41.06,41.07,38073.0,32.4913,32.5308,32.4834,32.4913,38073.0
2016-06-09 13:00:00,41.06,41.08,41.03,41.06,58119.0,32.4834,32.4992,32.4596,32.4834,58119.0
2016-06-09 13:10:00,41.07,41.2,41.07,41.19,36174.0,32.4913,32.5941,32.4913,32.5862,36174.0
2016-06-09 13:20:00,41.2,41.2,41.14,41.15,30318.0,32.5941,32.5941,32.5467,32.5546,30318.0
2016-06-09 13:30:00,41.15,41.18,41.14,41.14,34457.0,32.5546,32.5783,32.5467,32.5467,34457.0
2016-06-09 13:40:00,41.14,41.15,41.09,41.09,46956.0,32.5467,32.5546,32.5071,32.5071,46956.0
2016-06-09 13:50:00,41.09,41.09,41.03,41.07,35961.0,32.5071,32.5071,32.4596,32.4913,35961.0
2016-06-09 14:00:00,41.07,41.08,41.03,41.07,32109.0,32.4913,32.4992,32.4596,32.4913,32109.0
2016-06-09 14:10:00,41.06,41.17,41.05,41.17,48841.0,32.4834,32.5704,32.4755,32.5704,48841.0
2016-06-09 14:20:00,41.17,41.21,41.12,41.15,51662.0,32.5704,32.602,32.5308,32.5546,51662.0
2016-06-09 14:30:00,41.16,41.23,41.15,41.23,72825.0,32.5625,32.6179,32.5546,32.6179,72825.0
2016-06-09 14:40:00,41.23,41.24,41.18,41.18,38558.0,32.6179,32.6258,32.5783,32.5783,38558.0
2016-06-09 14:50:00,41.18,41.21,41.17,41.19,49503.0,32.5783,32.602,32.5704,32.5862,49503.0
2016-06-09 15:00:00,41.18,41.24,41.18,41.22,38717.0,32.5783,32.6258,32.5783,32.6099,38717.0
2016-06-09 15:10:00,41.22,41.23,41.11,41.14,94736.0,32.6099,32.6179,32.5229,32.5467,94736.0
2016-06-09 15:20:00,41.13,41.15,41.1,41.14,63537.0,32.5387,32.5546,32.515,32.5467,63537.0
2016-06-09 15:30:00,41.13,41.16,41.11,41.15,101994.0,32.5387,32.5625,32.5229,32.5546,101994.0
2016-06-09 15:40:00,41.15,41.17,41.13,41.15,81036.0,32.5546,32.5704,32.5387,32.5546,81036.0
2016-06-09 15:50:00,41.15,41.17,41.1,41.11,400664.0,32.5546,32.5704,32.515,32.5229,400664.0
2016-06-10 09:30:00,40.5,40.63,40.33,40.37,408998.0,32.0403,32.1432,31.9058,31.9375,408998.0
2016-06-10 09:40:00,40.36,40.49,40.3,40.44,250292.0,31.9296,32.0324,31.8821,31.9929,250292.0
2016-06-10 09:50:00,40.44,40.53,40.37,40.46,242803.0,31.9929,32.0641,31.9375,32.0087,242803.0
2016-06-10 10:00:00,40.46,40.53,40.37,40.37,132684.0,32.0087,32.0641,31.9375,31.9375,132684.0
2016-06-10 10:10:00,40.35,40.43,40.31,40.43,229002.0,31.9217,31.985,31.89,31.985,229002.0
2016-06-10 10:20:00,40.44,40.61,40.41,40.53,212830.0,31.9929,32.1274,31.9691,32.0641,212830.0
2016-06-10 10:30:00,40.54,40.64,40.54,40.57,129518.0,32.072,32.1511,32.072,32.0957,129518.0
2016-06-10 10:40:00,40.57,40.62,40.52,40.53,297171.0,32.0957,32.1353,32.0562,32.0641,297171.0
2016-06-10 10:50:00,40.53,40.62,40.53,40.61,182915.0,32.0641,32.1353,32.0641,32.1274,182915.0
2016-06-10 11:00:00,40.6,40.77,40.6,40.76,93011.0,32.1194,32.2539,32.1194,32.246,93011.0
2016-06-10 11:10:00,40.76,40.79,40.7,40.72,158995.0,32.246,32.2698,32.1986,32.2144,158995.0
2016-06-10 11:20:00,40.73,40.76,40.69,40.69,58460.0,32.2223,32.246,32.1906,32.1906,58460.0
2016-06-10 11:30:00,40.69,40.7,40.62,40.62,36280.0,32.1906,32.1986,32.1353,32.1353,36280.0
2016-06-10 11:40:00,40.62,40.64,40.56,40.59,80147.0,32.1353,32.1511,32.0878,32.1115,80147.0
2016-06-10 11:50:00,40.59,40.62,40.56,40.6,46055.0,32.1115,32.1353,32.0878,32.1194,46055.0
2016-06-10 12:00:00,40.6,40.64,40.59,40.59,201055.0,32.1194,32.1511,32.1115,32.1115,201055.0
2016-06-10 12:10:00,40.59,40.6,40.54,40.55,60891.0,32.1115,32.1194,32.072,32.0799,60891.0
2016-06-10 12:20:00,40.55,40.56,40.52,40.54,40327.0,32.0799,32.0878,32.0562,32.072,40327.0
2016-06-10 12:30:00,40.54,40.58,40.49,40.57,41682.0,32.072,32.1036,32.0324,32.0957,41682.0
2016-06-10 12:40:00,40.57,40.61,40.57,40.58,35833.0,32.0957,32.1274,32.0957,32.1036,35833.0
2016-06-10 12:50:00,40.57,40.59,40.55,40.58,33857.0,32.0957,32.1115,32.0799,32.1036,33857.0
2016-06-10 13:00:00,40.57,40.59,40.55,40.55,37878.0,32.0957,32.1115,32.0799,32.0799,37878.0
2016-06-10 13:10:00,40.56,40.59,40.54,40.55,34629.0,32.0878,32.1115,32.072,32.0799,34629.0
2016-06-10 13:20:00,40.55,40.6,40.55,40.57,22051.0,32.0799,32.1194,32.0799,32.0957,22051.0
2016-06-10 13:30:00,40.58,40.58,40.53,40.57,38088.0,32.1036,32.1036,32.0641,32.0957,38088.0
2016-06-10 13:40:00,40.57,40.58,40.49,40.5,43500.0,32.0957,32.1036,32.0324,32.0403,43500.0
2016-06-10 13:50:00,40.49,40.52,40.43,40.44,156477.0,32.0324,32.0562,31.985,31.9929,156477.0
2016-06-10 14:00:00,40.43,40.47,40.41,40.45,40128.0,31.985,32.0166,31.9691,32.0008,40128.0
2016-06-10 14:10:00,40.45,40.47,40.41,40.42,39557.0,32.0008,32.0166,31.9691,31.977,39557.0
2016-06-10 14:20:00,40.43,40.48,40.42,40.48,60981.0,31.985,32.0245,31.977,32.0245,60981.0
2016-06-10 14:30:00,40.48,40.56,40.45,40.56,98775.0,32.0245,32.0878,32.0008,32.0878,98775.0
2016-06-10 14:40:00,40.56,40.56,40.48,40.48,112891.0,32.0878,32.0878,32.0245,32.0245,112891.0
2016-06-10 14:50:00,40.48,40.49,40.46,40.48,60201.0,32.0245,32.0324,32.0087,32.0245,60201.0
2016-06-10 15:00:00,40.48,40.48,40.41,40.43,76068.0,32.0245,32.0245,31.9691,31.985,76068.0
2016-06-10 15:10:00,40.43,40.45,40.4,40.44,252740.0,31.985,32.0008,31.9612,31.9929,252740.0
2016-06-10 15:20:00,40.44,40.53,40.43,40.53,69797.0,31.9929,32.0641,31.985,32.0641,69797.0
2016-06-10 15:30:00,40.53,40.58,40.52,40.54,125384.0,32.0641,32.1036,32.0562,32.072,125384.0
2016-06-10 15:40:00,40.54,40.62,40.52,40.61,337610.0,32.072,32.1353,32.0562,32.1274,337610.0
2016-06-10 15:50:00,40.61,40.61,40.52,40.55,607974.0,32.1274,32.1274,32.0562,32.0799,607974.0
2016-06-13 09:30:00,40.21,40.47,40.16,40.19,256477.0,31.8109,32.0166,31.7714,31.7951,256477.0
2016-06-13 09:40:00,40.18,40.55,40.16,40.54,254453.0,31.7872,32.0799,31.7714,32.072,254453.0
2016-06-13 09:50:00,40.54,40.57,40.42,40.42,109640.0,32.072,32.0957,31.977,31.977,109640.0
2016-06-13 10:00:00,40.42,40.55,40.41,40.47,172390.0,31.977,32.0799,31.9691,32.0166,172390.0
2016-06-13 10:10:00,40.47,40.56,40.45,40.49,73794.0,32.0166,32.0878,32.0008,32.0324,73794.0
2016-06-13 10:20:00,40.5,40.65,40.49,40.65,146283.0,32.0403,32.159,32.0324,32.159,146283.0
2016-06-13 10:30:00,40.65,40.69,40.53,40.54,83221.0,32.159,32.1906,32.0641,32.072,83221.0
2016-06-13 10:40:00,40.54,40.59,40.47,40.47,175966.0,32.072,32.1115,32.0166,32.0166,175966.0
2016-06-13 10:50:00,40.46,40.46,40.36,40.38,101641.0,32.0087,32.0087,31.9296,31.9454,101641.0
2016-06-13 11:00:00,40.38,40.44,40.33,40.39,93786.0,31.9454,31.9929,31.9058,31.9533,93786.0
2016-06-13 11:10:00,40.39,40.42,40.33,40.33,40519.0,31.9533,31.977,31.9058,31.9058,40519.0
2016-06-13 11:20:00,40.32,40.35,40.28,40.32,42672.0,31.8979,31.9217,31.8663,31.8979,42672.0
2016-06-13 11:30:00,40.31,40.32,40.22,40.22,77120.0,31.89,31.8979,31.8188,31.8188,77120.0
2016-06-13 11:40:00,40.23,40.25,40.22,40.23,31658.0,31.8267,31.8426,31.8188,31.8267,31658.0
2016-06-13 11:50:00,40.22,40.25,40.17,40.19,51478.0,31.8188,31.8426,31.7793,31.7951,51478.0
2016-06-13 12:00:00,40.2,40.38,40.19,40.33,62351.0,31.803,31.9454,31.7951,31.9058,62351.0
2016-06-13 12:10:00,40.33,40.43,40.32,40.38,58697.0,31.9058,31.985,31.8979,31.9454,58697.0
2016-06-13 12:20:00,40.38,40.45,40.3,40.32,124311.0,31.9454,32.0008,31.8821,31.8979,124311.0
2016-06-13 12:30:00,40.32,40.34,40.29,40.29,32279.0,31.8979,31.9138,31.8742,31.8742,32279.0
2016-06-13 12:40:00,40.29,40.35,40.29,40.29,43404.0,31.8742,31.9217,31.8742,31.8742,43404.0
2016-06-13 12:50:00,40.28,40.36,40.28,40.34,40473.0,31.8663,31.9296,31.8663,31.9138,40473.0
2016-06-13 13:00:00,40.35,40.36,40.29,40.3,39101.0,31.9217,31.9296,31.8742,31.8821,39101.0
2016-06-13 13:10:00,40.3,40.33,40.27,40.3,107699.0,31.8821,31.9058,31.8584,31.8821,107699.0
2016-06-13 13:20:00,40.3,40.36,40.3,40.34,40928.0,31.8821,31.9296,31.8821,31.9138,40928.0
2016-06-13 13:30:00,40.34,40.34,40.22,40.25,51088.0,31.9138,31.9138,31.8188,31.8426,51088.0
2016-06-13 13:40:00,40.25,40.3,40.21,40.24,143700.0,31.8426,31.8821,31.8109,31.8346,143700.0
2016-06-13 13:50:00,40.24,40.24,40.12,40.15,77666.0,31.8346,31.8346,31.7397,31.7634,77666.0
2016-06-13 14:00:00,40.15,40.2,40.14,40.19,68651.0,31.7634,31.803,31.7555,31.7951,68651.0
2016-06-13 14:10:00,40.18,40.24,40.17,40.18,374628.0,31.7872,31.8346,31.7793,31.7872,374628.0
2016-06-13 14:20:00,40.18,40.19,40.12,40.17,100279.0,31.7872,31.7951,31.7397,31.7793,100279.0
2016-06-13 14:30:00,40.16,40.24,40.15,40.22,131378.0,31.7714,31.8346,31.7634,31.8188,131378.0
2016-06-13 14:40:00,40.22,40.25,40.21,40.24,107684.0,31.8188,31.8426,31.8109,31.8346,107684.0
2016-06-13 14:50:00,40.23,40.24,40.17,40.18,66575.0,31.8267,31.8346,31.7793,31.7872,66575.0
2016-06-13 15:00:00,40.18,40.2,40.06,40.08,78707.0,31.7872,31.803,31.6922,31.7081,78707.0
2016-06-13 15:10:00,40.08,40.11,40.04,40.07,127462.0,31.7081,31.7318,31.6764,31.7002,127462.0
2016-06-13 15:20:00,40.07,40.11,40.05,40.06,181238.0,31.7002,31.7318,31.6843,31.6922,181238.0
2016-06-13 15:30:00,40.06,40.08,39.95,39.97,311827.0,31.6922,31.7081,31.6052,31.621,311827.0
2016-06-13 15:40:00,39.96,40.0,39.93,40.0,205192.0,31.6131,31.6448,31.5894,31.6448,205192.0
2016-06-13 15:50:00,39.99,40.04,39.96,40.02,355621.0,31.6369,31.6764,31.6131,31.6606,355621.0
2016-06-14 09:30:00,39.77,40.21,39.77,40.17,199423.0,31.4628,31.8109,31.4628,31.7793,199423.0
2016-06-14 09:40:00,40.16,40.19,40.0,40.03,362265.0,31.7714,31.7951,31.6448,31.6685,362265.0
2016-06-14 09:50:00,40.03,40.04,39.87,39.99,137440.0,31.6685,31.6764,31.5419,31.6369,137440.0
2016-06-14 10:00:00,40.0,40.02,39.82,39.83,109683.0,31.6448,31.6606,31.5024,31.5103,109683.0
2016-06-14 10:10:00,39.84,39.84,39.71,39.71,257841.0,31.5182,31.5182,31.4154,31.4154,257841.0
2016-06-14 10:20:00,39.7,39.73,39.57,39.62,338147.0,31.4074,31.4312,31.3046,31.3442,338147.0
2016-06-14 10:30:00,39.61,39.73,39.56,39.66,409593.0,31.3362,31.4312,31.2967,31.3758,409593.0
2016-06-14 10:40:00,39.66,39.68,39.58,39.61,280653.0,31.3758,31.3916,31.3125,31.3362,280653.0
2016-06-14 10:50:00,39.61,39.62,39.48,39.49,164357.0,31.3362,31.3442,31.2334,31.2413,164357.0
2016-06-14 11:00:00,39.48,39.56,39.47,39.53,421660.0,31.2334,31.2967,31.2255,31.273,421660.0
2016-06-14 11:10:00,39.52,39.52,39.32,39.39,164520.0,31.265,31.265,31.1068,31.1622,164520.0
2016-06-14 11:20:00,39.39,39.49,39.37,39.37,76913.0,31.1622,31.2413,31.1464,31.1464,76913.0
2016-06-14 11:30:00,39.39,39.53,39.39,39.44,102145.0,31.1622,31.273,31.1622,31.2018,102145.0
2016-06-14 11:40:00,39.43,39.5,39.36,39.37,115594.0,31.1938,31.2492,31.1385,31.1464,115594.0
2016-06-14 11:50:00,39.36,39.43,39.27,39.29,64975.0,31.1385,31.1938,31.0673,31.0831,64975.0
2016-06-14 12:00:00,39.29,39.34,39.26,39.33,136513.0,31.0831,31.1226,31.0593,31.1147,136513.0
2016-06-14 12:10:00,39.32,39.37,39.31,39.34,87052.0,31.1068,31.1464,31.0989,31.1226,87052.0
2016-06-14 12:20:00,39.34,39.49,39.34,39.45,80158.0,31.1226,31.2413,31.1226,31.2097,80158.0
2016-06-14 12:30:00,39.45,39.46,39.31,39.32,36977.0,31.2097,31.2176,31.0989,31.1068,36977.0
2016-06-14 12:40:00,39.33,39.33,39.23,39.31,95447.0,31.1147,31.1147,31.0356,31.0989,95447.0
2016-06-14 12:50:00,39.32,39.34,39.28,39.28,45588.0,31.1068,31.1226,31.0752,31.0752,45588.0
2016-06-14 13:00:00,39.29,39.34,39.27,39.29,47090.0,31.0831,31.1226,31.0673,31.0831,47090.0
2016-06-14 13:10:00,39.29,39.29,39.18,39.2,63927.0,31.0831,31.0831,30.9961,31.0119,63927.0
2016-06-14 13:20:00,39.21,39.26,39.2,39.2,64111.0,31.0198,31.0593,31.0119,31.0119,64111.0
2016-06-14 13:30:00,39.2,39.3,39.2,39.23,123520.0,31.0119,31.091,31.0119,31.0356,123520.0
2016-06-14 13:40:00,39.23,39.26,39.2,39.21,76023.0,31.0356,31.0593,31.0119,31.0198,76023.0
2016-06-14 13:50:00,39.21,39.22,39.18,39.19,86096.0,31.0198,31.0277,30.9961,31.004,86096.0
2016-06-14 14:00:00,39.19,39.2,39.16,39.18,98742.0,31.004,31.0119,30.9802,30.9961,98742.0
2016-06-14 14:10:00,39.19,39.27,39.16,39.27,277981.0,31.004,31.0673,30.9802,31.0673,277981.0
2016-06-14 14:20:00,39.27,39.27,39.19,39.24,150949.0,31.0673,31.0673,31.004,31.0435,150949.0
2016-06-14 14:30:00,39.23,39.25,39.13,39.16,117068.0,31.0356,31.0514,30.9565,30.9802,117068.0
2016-06-14 14:40:00,39.16,39.18,39.06,39.08,88336.0,30.9802,30.9961,30.9011,30.9169,88336.0
2016-06-14 14:50:00,39.07,39.07,38.97,38.99,74772.0,30.909,30.909,30.8299,30.8457,74772.0
2016-06-14 15:00:00,38.98,39.07,38.94,39.05,180542.0,30.8378,30.909,30.8062,30.8932,180542.0
2016-06-14 15:10:00,39.05,39.13,39.0,39.12,155085.0,30.8932,30.9565,30.8537,30.9486,155085.0
2016-06-14 15:20:00,39.12,39.26,39.1,39.24,366135.0,30.9486,31.0593,30.9328,31.0435,366135.0
2016-06-14 15:30:00,39.23,39.25,39.14,39.15,191261.0,31.0356,31.0514,30.9644,30.9723,191261.0
2016-06-14 15:40:00,39.15,39.2,39.1,39.11,245758.0,30.9723,31.0119,30.9328,30.9407,245758.0
2016-06-14 15:50:00,39.1,39.15,39.07,39.12,426648.0,30.9328,30.9723,30.909,30.9486,426648.0
2016-06-15 09:30:00,39.17,39.36,39.07,39.18,215412.0,30.9881,31.1385,30.909,30.9961,215412.0
2016-06-15 09:40:00,39.18,39.38,39.15,39.38,142967.0,30.9961,31.1543,30.9723,31.1543,142967.0
2016-06-15 09:50:00,39.38,39.52,39.38,39.5,109700.0,31.1543,31.265,31.1543,31.2492,109700.0
2016-06-15 10:00:00,39.5,39.59,39.49,39.58,82140.0,31.2492,31.3204,31.2413,31.3125,82140.0
2016-06-15 10:10:00,39.58,39.68,39.57,39.62,67341.0,31.3125,31.3916,31.3046,31.3442,67341.0
2016-06-15 10:20:00,39.62,39.62,39.56,39.57,66240.0,31.3442,31.3442,31.2967,31.3046,66240.0
2016-06-15 10:30:00,39.58,39.75,39.58,39.71,610762.0,31.3125,31.447,31.3125,31.4154,610762.0
2016-06-15 10:40:00,39.7,39.77,39.68,39.75,135646.0,31.4074,31.4628,31.3916,31.447,135646.0
2016-06-15 10:50:00,39.76,39.83,39.73,39.75,85834.0,31.4549,31.5103,31.4312,31.447,85834.0
2016-06-15 11:00:00,39.75,39.83,39.74,39.8,62780.0,31.447,31.5103,31.4391,31.4866,62780.0
2016-06-15 11:10:00,39.81,39.83,39.77,39.78,63717.0,31.4945,31.5103,31.4628,31.4707,63717.0
2016-06-15 11:20:00,39.77,39.78,39.64,39.66,96304.0,31.4628,31.4707,31.36,31.3758,96304.0
2016-06-15 11:30:00,39.65,39.71,39.61,39.71,70465.0,31.3679,31.4154,31.3362,31.4154,70465.0
2016-06-15 11:40:00,39.71,39.72,39.64,39.71,32045.0,31.4154,31.4233,31.36,31.4154,32045.0
2016-06-15 11:50:00,39.71,39.84,39.7,39.81,29305.0,31.4154,31.5182,31.4074,31.4945,29305.0
2016-06-15 12:00:00,39.8,39.85,39.78,39.79,52284.0,31.4866,31.5261,31.4707,31.4786,52284.0
2016-06-15 12:10:00,39.79,39.81,39.75,39.79,37992.0,31.4786,31.4945,31.447,31.4786,37992.0
2016-06-15 12:20:00,39.8,39.82,39.78,39.79,12000.0,31.4866,31.5024,31.4707,31.4786,12000.0
2016-06-15 12:30:00,39.78,39.81,39.77,39.81,36093.0,31.4707,31.4945,31.4628,31.4945,36093.0
2016-06-15 12:40:00,39.81,39.84,39.77,39.8,94131.0,31.4945,31.5182,31.4628,31.4866,94131.0
2016-06-15 12:50:00,39.79,39.8,39.76,39.79,39530.0,31.4786,31.4866,31.4549,31.4786,39530.0
2016-06-15 13:00:00,39.79,39.82,39.77,39.78,42166.0,31.4786,31.5024,31.4628,31.4707,42166.0
2016-06-15 13:10:00,39.78,39.87,39.78,39.84,158842.0,31.4707,31.5419,31.4707,31.5182,158842.0
2016-06-15 13:20:00,39.84,39.86,39.79,39.84,33535.0,31.5182,31.534,31.4786,31.5182,33535.0
2016-06-15 13:30:00,39.83,39.92,39.82,39.92,22194.0,31.5103,31.5815,31.5024,31.5815,22194.0
2016-06-15 13:40:00,39.92,39.95,39.88,39.91,19625.0,31.5815,31.6052,31.5498,31.5736,19625.0
2016-06-15 13:50:00,39.91,39.96,39.88,39.96,49100.0,31.5736,31.6131,31.5498,31.6131,49100.0
2016-06-15 14:00:00,39.96,39.98,39.4,39.42,1233961.0,31.6131,31.629,31.1701,31.1859,1233961.0
2016-06-15 14:10:00,39.41,39.47,39.32,39.39,661605.0,31.178,31.2255,31.1068,31.1622,661605.0
2016-06-15 14:20:00,39.4,39.42,39.33,39.34,112042.0,31.1701,31.1859,31.1147,31.1226,112042.0
2016-06-15 14:30:00,39.32,39.45,39.27,39.45,395523.0,31.1068,31.2097,31.0673,31.2097,395523.0
2016-06-15 14:40:00,39.46,39.6,39.44,39.54,269038.0,31.2176,31.3283,31.2018,31.2809,269038.0
2016-06-15 14:50:00,39.53,39.62,39.53,39.61,151582.0,31.273,31.3442,31.273,31.3362,151582.0
2016-06-15 15:00:00,39.6,39.7,39.59,39.68,166252.0,31.3283,31.4074,31.3204,31.3916,166252.0
2016-06-15 15:10:00,39.68,39.7,39.58,39.62,94898.0,31.3916,31.4074,31.3125,31.3442,94898.0
2016-06-15 15:20:00,39.62,39.63,39.56,39.57,124539.0,31.3442,31.3521,31.2967,31.3046,124539.0
2016-06-15 15:30:00,39.58,39.59,39.41,39.41,188665.0,31.3125,31.3204,31.178,31.178,188665.0
2016-06-15 15:40:00,39.41,39.42,39.31,39.36,331674.0,31.178,31.1859,31.0989,31.1385,331674.0
2016-06-15 15:50:00,39.35,39.36,39.28,39.32,554730.0,31.1305,31.1385,31.0752,31.1068,554730.0
2016-06-16 09:30:00,38.97,39.05,38.6,38.65,585316.0,30.8299,30.8932,30.5372,30.5768,585316.0
2016-06-16 09:40:00,38.65,38.85,38.63,38.81,267735.0,30.5768,30.735,30.5609,30.7033,267735.0
2016-06-16 09:50:00,38.81,38.84,38.54,38.56,141289.0,30.7033,30.7271,30.4897,30.5056,141289.0
2016-06-16 10:00:00,38.55,38.58,38.47,38.55,186983.0,30.4977,30.5214,30.4344,30.4977,186983.0
2016-06-16 10:10:00,38.55,38.65,38.52,38.55,195213.0,30.4977,30.5768,30.4739,30.4977,195213.0
2016-06-16 10:20:00,38.55,38.57,38.39,38.56,131032.0,30.4977,30.5135,30.3711,30.5056,131032.0
2016-06-16 10:30:00,38.55,38.55,38.39,38.42,83766.0,30.4977,30.4977,30.3711,30.3948,83766.0
2016-06-16 10:40:00,38.42,38.53,38.42,38.52,139401.0,30.3948,30.4818,30.3948,30.4739,139401.0
2016-06-16 10:50:00,38.52,38.54,38.42,38.49,157985.0,30.4739,30.4897,30.3948,30.4502,157985.0
2016-06-16 11:00:00,38.5,38.59,38.49,38.59,106257.0,30.4581,30.5293,30.4502,30.5293,106257.0
2016-06-16 11:10:00,38.59,38.64,38.57,38.58,190855.0,30.5293,30.5689,30.5135,30.5214,190855.0
2016-06-16 11:20:00,38.58,38.8,38.58,38.79,315655.0,30.5214,30.6954,30.5214,30.6875,315655.0
2016-06-16 11:30:00,38.79,38.81,38.71,38.75,100026.0,30.6875,30.7033,30.6242,30.6559,100026.0
2016-06-16 11:40:00,38.75,38.77,38.66,38.7,93201.0,30.6559,30.6717,30.5847,30.6163,93201.0
2016-06-16 11:50:00,38.69,38.7,38.6,38.64,61362.0,30.6084,30.6163,30.5372,30.5689,61362.0
2016-06-16 12:00:00,38.64,38.69,38.62,38.66,149621.0,30.5689,30.6084,30.553,30.5847,149621.0
2016-06-16 12:10:00,38.66,38.7,38.63,38.69,162936.0,30.5847,30.6163,30.5609,30.6084,162936.0
2016-06-16 12:20:00,38.69,38.76,38.63,38.69,479640.0,30.6084,30.6638,30.5609,30.6084,479640.0
2016-06-16 12:30:00,38.69,38.77,38.66,38.77,231520.0,30.6084,30.6717,30.5847,30.6717,231520.0
2016-06-16 12:40:00,38.74,38.81,38.71,38.71,502084.0,30.648,30.7033,30.6242,30.6242,502084.0
2016-06-16 12:50:00,38.72,38.74,38.68,38.73,78761.0,30.6321,30.648,30.6005,30.6401,78761.0
2016-06-16 13:00:00,38.73,38.8,38.71,38.8,109293.0,30.6401,30.6954,30.6242,30.6954,109293.0
2016-06-16 13:10:00,38.8,38.83,38.76,38.83,126338.0,30.6954,30.7192,30.6638,30.7192,126338.0
2016-06-16 13:20:00,38.82,38.88,38.79,38.82,91014.0,30.7113,30.7587,30.6875,30.7113,91014.0
2016-06-16 13:30:00,38.82,38.85,38.74,38.78,103588.0,30.7113,30.735,30.648,30.6796,103588.0
2016-06-16 13:40:00,38.79,38.79,38.66,38.69,151638.0,30.6875,30.6875,30.5847,30.6084,151638.0
2016-06-16 13:50:00,38.69,38.71,38.66,38.68,77156.0,30.6084,30.6242,30.5847,30.6005,77156.0
2016-06-16 14:00:00,38.68,38.8,38.66,38.8,114102.0,30.6005,30.6954,30.5847,30.6954,114102.0
2016-06-16 14:10:00,38.79,38.93,38.78,38.92,223707.0,30.6875,30.7983,30.6796,30.7904,223707.0
2016-06-16 14:20:00,38.91,38.92,38.81,38.82,174742.0,30.7825,30.7904,30.7033,30.7113,174742.0
2016-06-16 14:30:00,38.83,38.86,38.8,38.81,100912.0,30.7192,30.7429,30.6954,30.7033,100912.0
2016-06-16 14:40:00,38.81,38.89,38.81,38.87,120487.0,30.7033,30.7666,30.7033,30.7508,120487.0
2016-06-16 14:50:00,38.89,38.97,38.86,38.9,146335.0,30.7666,30.8299,30.7429,30.7745,146335.0
2016-06-16 15:00:00,38.89,38.93,38.85,38.86,164266.0,30.7666,30.7983,30.735,30.7429,164266.0
2016-06-16 15:10:00,38.86,38.9,38.56,38.7,1427799.0,30.7429,30.7745,30.5056,30.6163,1427799.0
2016-06-16 15:20:00,38.7,38.86,38.68,38.81,290489.0,30.6163,30.7429,30.6005,30.7033,290489.0
2016-06-16 15:30:00,38.82,38.88,38.78,38.82,252859.0,30.7113,30.7587,30.6796,30.7113,252859.0
2016-06-16 15:40:00,38.81,38.86,38.75,38.76,486987.0,30.7033,30.7429,30.6559,30.6638,486987.0
2016-06-16 15:50:00,38.76,38.83,38.74,38.82,769655.0,30.6638,30.7192,30.648,30.7113,769655.0
2016-06-17 09:30:00,38.92,39.0,38.64,38.83,156773.0,30.9498,31.0134,30.7272,30.8782,156773.0
2016-06-17 09:40:00,38.83,38.97,38.78,38.94,191678.0,30.8782,30.9896,30.8385,30.9657,191678.0
2016-06-17 09:50:00,38.94,39.07,38.92,38.99,90057.0,30.9657,31.0691,30.9498,31.0055,90057.0
2016-06-17 10:00:00,38.98,39.01,38.91,38.95,106742.0,30.9975,31.0214,30.9419,30.9737,106742.0
2016-06-17 10:10:00,38.95,39.09,38.95,39.07,91419.0,30.9737,31.085,30.9737,31.0691,91419.0
2016-06-17 10:20:00,39.07,39.1,38.96,38.97,95701.0,31.0691,31.093,30.9816,30.9896,95701.0
2016-06-17 10:30:00,38.97,38.98,38.89,38.94,93536.0,30.9896,30.9975,30.926,30.9657,93536.0
2016-06-17 10:40:00,38.95,39.14,38.94,39.13,100740.0,30.9737,31.1248,30.9657,31.1168,100740.0
2016-06-17 10:50:00,39.13,39.15,39.07,39.11,42834.0,31.1168,31.1327,31.0691,31.1009,42834.0
2016-06-17 11:00:00,39.11,39.12,38.98,38.98,44740.0,31.1009,31.1089,30.9975,30.9975,44740.0
2016-06-17 11:10:00,38.98,39.01,38.81,38.88,79920.0,30.9975,31.0214,30.8623,30.918,79920.0
2016-06-17 11:20:00,38.89,38.93,38.77,38.77,48458.0,30.926,30.9578,30.8305,30.8305,48458.0
2016-06-17 11:30:00,38.77,38.82,38.74,38.81,55565.0,30.8305,30.8703,30.8067,30.8623,55565.0
2016-06-17 11:40:00,38.82,38.87,38.82,38.84,39621.0,30.8703,30.9101,30.8703,30.8862,39621.0
2016-06-17 11:50:00,38.84,38.86,38.74,38.77,46945.0,30.8862,30.9021,30.8067,30.8305,46945.0
2016-06-17 12:00:00,38.77,38.82,38.77,38.8,43671.0,30.8305,30.8703,30.8305,30.8544,43671.0
2016-06-17 12:10:00,38.81,38.83,38.74,38.76,37166.0,30.8623,30.8782,30.8067,30.8226,37166.0
2016-06-17 12:20:00,38.75,38.76,38.66,38.7,91370.0,30.8146,30.8226,30.7431,30.7749,91370.0
2016-06-17 12:30:00,38.71,38.72,38.63,38.64,35721.0,30.7828,30.7908,30.7192,30.7272,35721.0
2016-06-17 12:40:00,38.65,38.68,38.58,38.58,39312.0,30.7351,30.759,30.6794,30.6794,39312.0
2016-06-17 12:50:00,38.58,38.59,38.49,38.55,27250.0,30.6794,30.6874,30.6079,30.6556,27250.0
2016-06-17 13:00:00,38.55,38.61,38.47,38.61,64830.0,30.6556,30.7033,30.592,30.7033,64830.0
2016-06-17 13:10:00,38.61,38.61,38.55,38.59,32303.0,30.7033,30.7033,30.6556,30.6874,32303.0
2016-06-17 13:20:00,38.59,38.66,38.58,38.62,47797.0,30.6874,30.7431,30.6794,30.7112,47797.0
2016-06-17 13:30:00,38.61,38.63,38.58,38.63,42772.0,30.7033,30.7192,30.6794,30.7192,42772.0
2016-06-17 13:40:00,38.63,38.68,38.62,38.65,44761.0,30.7192,30.759,30.7112,30.7351,44761.0
2016-06-17 13:50:00,38.65,38.72,38.65,38.67,59755.0,30.7351,30.7908,30.7351,30.751,59755.0
2016-06-17 14:00:00,38.67,38.68,38.57,38.59,43948.0,30.751,30.759,30.6715,30.6874,43948.0
2016-06-17 14:10:00,38.6,38.63,38.58,38.58,64662.0,30.6953,30.7192,30.6794,30.6794,64662.0
2016-06-17 14:20:00,38.58,38.66,38.58,38.66,75459.0,30.6794,30.7431,30.6794,30.7431,75459.0
2016-06-17 14:30:00,38.66,38.81,38.65,38.8,124838.0,30.7431,30.8623,30.7351,30.8544,124838.0
2016-06-17 14:40:00,38.8,38.87,38.77,38.84,123580.0,30.8544,30.9101,30.8305,30.8862,123580.0
2016-06-17 14:50:00,38.84,38.87,38.79,38.8,56639.0,30.8862,30.9101,30.8464,30.8544,56639.0
2016-06-17 15:00:00,38.8,38.82,38.78,38.78,53362.0,30.8544,30.8703,30.8385,30.8385,53362.0
2016-06-17 15:10:00,38.78,38.83,38.78,38.8,97573.0,30.8385,30.8782,30.8385,30.8544,97573.0
2016-06-17 15:20:00,38.8,38.84,38.8,38.82,95655.0,30.8544,30.8862,30.8544,30.8703,95655.0
2016-06-17 15:30:00,38.82,38.87,38.8,38.84,90240.0,30.8703,30.9101,30.8544,30.8862,90240.0
2016-06-17 15:40:00,38.84,38.85,38.81,38.83,109709.0,30.8862,30.8941,30.8623,30.8782,109709.0
2016-06-17 15:50:00,38.83,38.83,38.79,38.81,225558.0,30.8782,30.8782,30.8464,30.8623,225558.0
2016-06-20 09:30:00,39.59,39.82,39.45,39.66,260521.0,31.4826,31.6655,31.3713,31.5383,260521.0
2016-06-20 09:40:00,39.66,39.85,39.64,39.73,377465.0,31.5383,31.6894,31.5224,31.5939,377465.0
2016-06-20 09:50:00,39.74,39.77,39.68,39.72,114991.0,31.6019,31.6257,31.5542,31.586,114991.0
2016-06-20 10:00:00,39.72,40.01,39.71,39.99,126836.0,31.586,31.8166,31.578,31.8007,126836.0
2016-06-20 10:10:00,39.99,40.04,39.9,39.99,85404.0,31.8007,31.8405,31.7291,31.8007,85404.0
2016-06-20 10:20:00,39.99,40.04,39.93,39.97,68302.0,31.8007,31.8405,31.753,31.7848,68302.0
2016-06-20 10:30:00,39.97,39.98,39.77,39.8,68476.0,31.7848,31.7927,31.6257,31.6496,68476.0
2016-06-20 10:40:00,39.79,39.91,39.79,39.85,74790.0,31.6417,31.7371,31.6417,31.6894,74790.0
2016-06-20 10:50:00,39.84,39.87,39.8,39.83,63016.0,31.6814,31.7053,31.6496,31.6735,63016.0
2016-06-20 11:00:00,39.82,39.86,39.78,39.81,72812.0,31.6655,31.6973,31.6337,31.6576,72812.0
2016-06-20 11:10:00,39.82,39.83,39.63,39.66,212769.0,31.6655,31.6735,31.5144,31.5383,212769.0
2016-06-20 11:20:00,39.66,39.7,39.56,39.57,61402.0,31.5383,31.5701,31.4588,31.4667,61402.0
2016-06-20 11:30:00,39.57,39.61,39.55,39.6,65259.0,31.4667,31.4985,31.4508,31.4906,65259.0
2016-06-20 11:40:00,39.61,39.66,39.53,39.54,56582.0,31.4985,31.5383,31.4349,31.4428,56582.0
2016-06-20 11:50:00,39.54,39.64,39.51,39.63,55617.0,31.4428,31.5224,31.419,31.5144,55617.0
2016-06-20 12:00:00,39.64,39.72,39.6,39.71,107434.0,31.5224,31.586,31.4906,31.578,107434.0
2016-06-20 12:10:00,39.72,39.73,39.59,39.64,41040.0,31.586,31.5939,31.4826,31.5224,41040.0
2016-06-20 12:20:00,39.63,39.66,39.59,39.62,67871.0,31.5144,31.5383,31.4826,31.5065,67871.0
2016-06-20 12:30:00,39.62,39.65,39.6,39.61,62556.0,31.5065,31.5303,31.4906,31.4985,62556.0
2016-06-20 12:40:00,39.61,39.62,39.53,39.55,32471.0,31.4985,31.5065,31.4349,31.4508,32471.0
2016-06-20 12:50:00,39.55,39.6,39.53,39.54,99267.0,31.4508,31.4906,31.4349,31.4428,99267.0
2016-06-20 13:00:00,39.54,39.57,39.49,39.52,66625.0,31.4428,31.4667,31.4031,31.4269,66625.0
2016-06-20 13:10:00,39.52,39.53,39.43,39.49,114821.0,31.4269,31.4349,31.3554,31.4031,114821.0
2016-06-20 13:20:00,39.48,39.51,39.37,39.39,86075.0,31.3951,31.419,31.3077,31.3236,86075.0
2016-06-20 13:30:00,39.4,39.45,39.39,39.41,53266.0,31.3315,31.3713,31.3236,31.3395,53266.0
2016-06-20 13:40:00,39.41,39.46,39.4,39.45,37895.0,31.3395,31.3792,31.3315,31.3713,37895.0
2016-06-20 13:50:00,39.44,39.5,39.44,39.46,61184.0,31.3633,31.411,31.3633,31.3792,61184.0
2016-06-20 14:00:00,39.46,39.48,39.39,39.4,48845.0,31.3792,31.3951,31.3236,31.3315,48845.0
2016-06-20 14:10:00,39.39,39.43,39.35,39.36,55667.0,31.3236,31.3554,31.2918,31.2997,55667.0
2016-06-20 14:20:00,39.36,39.39,39.34,39.37,72776.0,31.2997,31.3236,31.2838,31.3077,72776.0
2016-06-20 14:30:00,39.37,39.4,39.34,39.34,45478.0,31.3077,31.3315,31.2838,31.2838,45478.0
2016-06-20 14:40:00,39.35,39.41,39.32,39.4,68404.0,31.2918,31.3395,31.2679,31.3315,68404.0
2016-06-20 14:50:00,39.41,39.47,39.4,39.46,62539.0,31.3395,31.3872,31.3315,31.3792,62539.0
2016-06-20 15:00:00,39.46,39.48,39.42,39.42,98213.0,31.3792,31.3951,31.3474,31.3474,98213.0
2016-06-20 15:10:00,39.42,39.42,39.37,39.4,52801.0,31.3474,31.3474,31.3077,31.3315,52801.0
2016-06-20 15:20:00,39.39,39.4,39.3,39.3,53152.0,31.3236,31.3315,31.252,31.252,53152.0
2016-06-20 15:30:00,39.31,39.32,39.28,39.31,113233.0,31.2599,31.2679,31.2361,31.2599,113233.0
2016-06-20 15:40:00,39.3,39.33,39.2,39.2,130432.0,31.252,31.2759,31.1725,31.1725,130432.0
2016-06-20 15:50:00,39.2,39.22,39.15,39.21,287544.0,31.1725,31.1884,31.1327,31.1804,287544.0
2016-06-21 09:30:00,39.29,39.4,39.03,39.08,138570.0,31.244,31.3315,31.0373,31.077,138570.0
2016-06-21 09:40:00,39.07,39.07,38.97,39.0,144173.0,31.0691,31.0691,30.9896,31.0134,144173.0
2016-06-21 09:50:00,39.01,39.07,38.98,39.07,136532.0,31.0214,31.0691,30.9975,31.0691,136532.0
2016-06-21 10:00:00,39.06,39.07,38.89,38.95,118204.0,31.0611,31.0691,30.926,30.9737,118204.0
2016-06-21 10:10:00,38.95,39.09,38.94,39.03,83414.0,30.9737,31.085,30.9657,31.0373,83414.0
2016-06-21 10:20:00,39.03,39.03,38.87,39.0,80257.0,31.0373,31.0373,30.9101,31.0134,80257.0
2016-06-21 10:30:00,39.0,39.07,38.94,38.95,50088.0,31.0134,31.0691,30.9657,30.9737,50088.0
2016-06-21 10:40:00,38.94,39.07,38.91,39.05,106071.0,30.9657,31.0691,30.9419,31.0532,106071.0
2016-06-21 10:50:00,39.05,39.19,39.03,39.12,71432.0,31.0532,31.1645,31.0373,31.1089,71432.0
2016-06-21 11:00:00,39.12,39.23,39.11,39.16,68952.0,31.1089,31.1963,31.1009,31.1407,68952.0
2016-06-21 11:10:00,39.16,39.28,39.11,39.26,143211.0,31.1407,31.2361,31.1009,31.2202,143211.0
2016-06-21 11:20:00,39.27,39.39,39.26,39.35,152066.0,31.2281,31.3236,31.2202,31.2918,152066.0
2016-06-21 11:30:00,39.34,39.34,39.11,39.13,90552.0,31.2838,31.2838,31.1009,31.1168,90552.0
2016-06-21 11:40:00,39.15,39.15,39.07,39.08,41013.0,31.1327,31.1327,31.0691,31.077,41013.0
2016-06-21 11:50:00,39.08,39.13,39.0,39.12,55446.0,31.077,31.1168,31.0134,31.1089,55446.0
2016-06-21 12:00:00,39.11,39.18,39.08,39.14,46621.0,31.1009,31.1566,31.077,31.1248,46621.0
2016-06-21 12:10:00,39.13,39.2,39.11,39.2,74405.0,31.1168,31.1725,31.1009,31.1725,74405.0
2016-06-21 12:20:00,39.2,39.26,39.17,39.26,36290.0,31.1725,31.2202,31.1486,31.2202,36290.0
2016-06-21 12:30:00,39.26,39.27,39.2,39.2,22934.0,31.2202,31.2281,31.1725,31.1725,22934.0
2016-06-21 12:40:00,39.2,39.2,39.15,39.15,64787.0,31.1725,31.1725,31.1327,31.1327,64787.0
2016-06-21 12:50:00,39.16,39.18,39.12,39.13,64079.0,31.1407,31.1566,31.1089,31.1168,64079.0
2016-06-21 13:00:00,39.12,39.19,39.11,39.18,43744.0,31.1089,31.1645,31.1009,31.1566,43744.0
2016-06-21 13:10:00,39.18,39.18,39.14,39.16,40080.0,31.1566,31.1566,31.1248,31.1407,40080.0
2016-06-21 13:20:00,39.16,39.16,39.11,39.12,25757.0,31.1407,31.1407,31.1009,31.1089,25757.0
2016-06-21 13:30:00,39.12,39.15,39.06,39.08,31989.0,31.1089,31.1327,31.0611,31.077,31989.0
2016-06-21 13:40:00,39.07,39.11,39.07,39.07,15516.0,31.0691,31.1009,31.0691,31.0691,15516.0
2016-06-21 13:50:00,39.07,39.14,39.07,39.13,31137.0,31.0691,31.1248,31.0691,31.1168,31137.0
2016-06-21 14:00:00,39.13,39.17,39.08,39.16,37111.0,31.1168,31.1486,31.077,31.1407,37111.0
2016-06-21 14:10:00,39.17,39.23,39.17,39.23,28890.0,31.1486,31.1963,31.1486,31.1963,28890.0
2016-06-21 14:20:00,39.24,39.28,39.21,39.27,51781.0,31.2043,31.2361,31.1804,31.2281,51781.0
2016-06-21 14:30:00,39.28,39.41,39.27,39.39,55647.0,31.2361,31.3395,31.2281,31.3236,55647.0
2016-06-21 14:40:00,39.39,39.41,39.35,39.35,47048.0,31.3236,31.3395,31.2918,31.2918,47048.0
2016-06-21 14:50:00,39.35,39.37,39.33,39.33,76815.0,31.2918,31.3077,31.2759,31.2759,76815.0
2016-06-21 15:00:00,39.33,39.34,39.24,39.28,68722.0,31.2759,31.2838,31.2043,31.2361,68722.0
2016-06-21 15:10:00,39.29,39.34,39.26,39.34,53767.0,31.244,31.2838,31.2202,31.2838,53767.0
2016-06-21 15:20:00,39.34,39.37,39.3,39.36,65340.0,31.2838,31.3077,31.252,31.2997,65340.0
2016-06-21 15:30:00,39.35,39.35,39.3,39.32,32067.0,31.2918,31.2918,31.252,31.2679,32067.0
2016-06-21 15:40:00,39.32,39.35,39.29,39.32,134269.0,31.2679,31.2918,31.244,31.2679,134269.0
2016-06-21 15:50:00,39.33,39.36,39.32,39.33,155318.0,31.2759,31.2997,31.2679,31.2759,155318.0
2016-06-22 09:30:00,39.32,39.61,39.32,39.54,77244.0,31.2679,31.4985,31.2679,31.4428,77244.0
2016-06-22 09:40:00,39.55,39.66,39.54,39.64,961335.0,31.4508,31.5383,31.4428,31.5224,961335.0
2016-06-22 09:50:00,39.64,39.68,39.59,39.59,97112.0,31.5224,31.5542,31.4826,31.4826,97112.0
2016-06-22 10:00:00,39.58,39.65,39.51,39.64,159131.0,31.4747,31.5303,31.419,31.5224,159131.0
2016-06-22 10:10:00,39.63,39.7,39.61,39.69,56897.0,31.5144,31.5701,31.4985,31.5621,56897.0
2016-06-22 10:20:00,39.67,39.7,39.63,39.69,95722.0,31.5462,31.5701,31.5144,31.5621,95722.0
2016-06-22 10:30:00,39.69,39.74,39.61,39.69,60090.0,31.5621,31.6019,31.4985,31.5621,60090.0
2016-06-22 10:40:00,39.69,39.77,39.65,39.77,56176.0,31.5621,31.6257,31.5303,31.6257,56176.0
2016-06-22 10:50:00,39.77,39.86,39.77,39.82,37528.0,31.6257,31.6973,31.6257,31.6655,37528.0
2016-06-22 11:00:00,39.83,39.87,39.74,39.76,37594.0,31.6735,31.7053,31.6019,31.6178,37594.0
2016-06-22 11:10:00,39.76,39.82,39.74,39.8,28414.0,31.6178,31.6655,31.6019,31.6496,28414.0
2016-06-22 11:20:00,39.79,39.83,39.75,39.82,235788.0,31.6417,31.6735,31.6098,31.6655,235788.0
2016-06-22 11:30:00,39.81,39.81,39.65,39.71,51016.0,31.6576,31.6576,31.5303,31.578,51016.0
2016-06-22 11:40:00,39.7,39.77,39.64,39.73,47660.0,31.5701,31.6257,31.5224,31.5939,47660.0
2016-06-22 11:50:00,39.73,39.82,39.71,39.82,20164.0,31.5939,31.6655,31.578,31.6655,20164.0
2016-06-22 12:00:00,39.82,39.82,39.74,39.74,22703.0,31.6655,31.6655,31.6019,31.6019,22703.0
2016-06-22 12:10:00,39.75,39.79,39.74,39.76,22029.0,31.6098,31.6417,31.6019,31.6178,22029.0
2016-06-22 12:20:00,39.76,39.76,39.64,39.66,33836.0,31.6178,31.6178,31.5224,31.5383,33836.0
2016-06-22 12:30:00,39.67,39.69,39.65,39.67,9383.0,31.5462,31.5621,31.5303,31.5462,9383.0
2016-06-22 12:40:00,39.67,39.68,39.58,39.58,66105.0,31.5462,31.5542,31.4747,31.4747,66105.0
2016-06-22 12:50:00,39.58,39.62,39.57,39.61,54970.0,31.4747,31.5065,31.4667,31.4985,54970.0
2016-06-22 13:00:00,39.61,39.61,39.46,39.46,28028.0,31.4985,31.4985,31.3792,31.3792,28028.0
2016-06-22 13:10:00,39.45,39.5,39.44,39.48,40242.0,31.3713,31.411,31.3633,31.3951,40242.0
2016-06-22 13:20:00,39.48,39.49,39.44,39.47,113422.0,31.3951,31.4031,31.3633,31.3872,113422.0
2016-06-22 13:30:00,39.47,39.52,39.47,39.51,80934.0,31.3872,31.4269,31.3872,31.419,80934.0
2016-06-22 13:40:00,39.52,39.53,39.5,39.51,27613.0,31.4269,31.4349,31.411,31.419,27613.0
2016-06-22 13:50:00,39.51,39.53,39.49,39.5,35388.0,31.419,31.4349,31.4031,31.411,35388.0
2016-06-22 14:00:00,39.5,39.51,39.45,39.45,28393.0,31.411,31.419,31.3713,31.3713,28393.0
2016-06-22 14:10:00,39.45,39.46,39.38,39.38,55173.0,31.3713,31.3792,31.3156,31.3156,55173.0
2016-06-22 14:20:00,39.38,39.39,39.32,39.38,205557.0,31.3156,31.3236,31.2679,31.3156,205557.0
2016-06-22 14:30:00,39.38,39.39,39.31,39.34,72485.0,31.3156,31.3236,31.2599,31.2838,72485.0
2016-06-22 14:40:00,39.34,39.36,39.32,39.35,67490.0,31.2838,31.2997,31.2679,31.2918,67490.0
2016-06-22 14:50:00,39.34,39.4,39.34,39.39,61928.0,31.2838,31.3315,31.2838,31.3236,61928.0
2016-06-22 15:00:00,39.39,39.44,39.35,39.36,37255.0,31.3236,31.3633,31.2918,31.2997,37255.0
2016-06-22 15:10:00,39.36,39.36,39.33,39.34,29172.0,31.2997,31.2997,31.2759,31.2838,29172.0
2016-06-22 15:20:00,39.34,39.34,39.29,39.3,28573.0,31.2838,31.2838,31.244,31.252,28573.0
2016-06-22 15:30:00,39.3,39.36,39.29,39.35,41519.0,31.252,31.2997,31.244,31.2918,41519.0
2016-06-22 15:40:00,39.36,39.38,39.31,39.32,74867.0,31.2997,31.3156,31.2599,31.2679,74867.0
2016-06-22 15:50:00,39.32,39.32,39.24,39.28,144344.0,31.2679,31.2679,31.2043,31.2361,144344.0
2016-06-23 09:30:00,39.91,40.29,39.83,40.29,536778.0,31.7371,32.0393,31.6735,32.0393,536778.0
2016-06-23 09:40:00,40.29,40.43,40.26,40.34,263184.0,32.0393,32.1506,32.0154,32.079,263184.0
2016-06-23 09:50:00,40.33,40.33,40.18,40.3,133939.0,32.0711,32.0711,31.9518,32.0472,133939.0
2016-06-23 10:00:00,40.3,40.4,40.27,40.34,268246.0,32.0472,32.1267,32.0234,32.079,268246.0
2016-06-23 10:10:00,40.34,40.43,40.32,40.35,313408.0,32.079,32.1506,32.0631,32.087,313408.0
2016-06-23 10:20:00,40.35,40.5,40.34,40.34,234112.0,32.087,32.2063,32.079,32.079,234112.0
2016-06-23 10:30:00,40.34,40.35,40.21,40.29,167053.0,32.079,32.087,31.9756,32.0393,167053.0
2016-06-23 10:40:00,40.29,40.36,40.26,40.31,88100.0,32.0393,32.0949,32.0154,32.0552,88100.0
2016-06-23 10:50:00,40.31,40.34,40.25,40.29,50528.0,32.0552,32.079,32.0075,32.0393,50528.0
2016-06-23 11:00:00,40.29,40.29,40.21,40.22,122969.0,32.0393,32.0393,31.9756,31.9836,122969.0
2016-06-23 11:10:00,40.2,40.37,40.2,40.37,64496.0,31.9677,32.1029,31.9677,32.1029,64496.0
2016-06-23 11:20:00,40.36,40.4,40.33,40.39,142404.0,32.0949,32.1267,32.0711,32.1188,142404.0
2016-06-23 11:30:00,40.39,40.46,40.38,40.45,124760.0,32.1188,32.1744,32.1108,32.1665,124760.0
2016-06-23 11:40:00,40.45,40.47,40.38,40.47,155135.0,32.1665,32.1824,32.1108,32.1824,155135.0
2016-06-23 11:50:00,40.47,40.55,40.46,40.52,152304.0,32.1824,32.246,32.1744,32.2222,152304.0
2016-06-23 12:00:00,40.52,40.55,40.47,40.48,139346.0,32.2222,32.246,32.1824,32.1904,139346.0
2016-06-23 12:10:00,40.49,40.52,40.47,40.48,75562.0,32.1983,32.2222,32.1824,32.1904,75562.0
2016-06-23 12:20:00,40.48,40.52,40.46,40.51,67028.0,32.1904,32.2222,32.1744,32.2142,67028.0
2016-06-23 12:30:00,40.5,40.54,40.5,40.5,67987.0,32.2063,32.2381,32.2063,32.2063,67987.0
2016-06-23 12:40:00,40.49,40.5,40.42,40.44,79303.0,32.1983,32.2063,32.1426,32.1585,79303.0
2016-06-23 12:50:00,40.44,40.47,40.43,40.46,58120.0,32.1585,32.1824,32.1506,32.1744,58120.0
2016-06-23 13:00:00,40.46,40.47,40.39,40.45,169174.0,32.1744,32.1824,32.1188,32.1665,169174.0
2016-06-23 13:10:00,40.44,40.5,40.43,40.48,132431.0,32.1585,32.2063,32.1506,32.1904,132431.0
2016-06-23 13:20:00,40.48,40.5,40.45,40.45,33141.0,32.1904,32.2063,32.1665,32.1665,33141.0
2016-06-23 13:30:00,40.45,40.46,40.36,40.37,51969.0,32.1665,32.1744,32.0949,32.1029,51969.0
2016-06-23 13:40:00,40.36,40.39,40.34,40.35,63806.0,32.0949,32.1188,32.079,32.087,63806.0
2016-06-23 13:50:00,40.34,40.39,40.31,40.37,69015.0,32.079,32.1188,32.0552,32.1029,69015.0
2016-06-23 14:00:00,40.38,40.38,40.33,40.37,50713.0,32.1108,32.1108,32.0711,32.1029,50713.0
2016-06-23 14:10:00,40.37,40.41,40.36,40.37,85686.0,32.1029,32.1347,32.0949,32.1029,85686.0
2016-06-23 14:20:00,40.36,40.38,40.31,40.37,80111.0,32.0949,32.1108,32.0552,32.1029,80111.0
2016-06-23 14:30:00,40.38,40.41,40.36,40.38,40757.0,32.1108,32.1347,32.0949,32.1108,40757.0
2016-06-23 14:40:00,40.38,40.42,40.36,40.41,50186.0,32.1108,32.1426,32.0949,32.1347,50186.0
2016-06-23 14:50:00,40.41,40.44,40.4,40.44,127127.0,32.1347,32.1585,32.1267,32.1585,127127.0
2016-06-23 15:00:00,40.44,40.45,40.35,40.38,145854.0,32.1585,32.1665,32.087,32.1108,145854.0
2016-06-23 15:10:00,40.38,40.42,40.37,40.41,584729.0,32.1108,32.1426,32.1029,32.1347,584729.0
2016-06-23 15:20:00,40.41,40.41,40.39,40.4,45654.0,32.1347,32.1347,32.1188,32.1267,45654.0
2016-06-23 15:30:00,40.39,40.47,40.39,40.47,362613.0,32.1188,32.1824,32.1188,32.1824,362613.0
2016-06-23 15:40:00,40.47,40.53,40.45,40.53,300930.0,32.1824,32.2301,32.1665,32.2301,300930.0
2016-06-23 15:50:00,40.52,40.6,40.52,40.58,523597.0,32.2222,32.2858,32.2222,32.2699,523597.0
2016-06-24 09:30:00,38.31,38.49,37.94,38.43,847708.0,30.4647,30.6079,30.1705,30.5602,847708.0
2016-06-24 09:40:00,38.43,38.71,38.42,38.53,710073.0,30.5602,30.7828,30.5522,30.6397,710073.0
2016-06-24 09:50:00,38.54,38.68,38.45,38.63,181418.0,30.6476,30.759,30.5761,30.7192,181418.0
2016-06-24 10:00:00,38.62,38.68,38.53,38.67,428483.0,30.7112,30.759,30.6397,30.751,428483.0
2016-06-24 10:10:00,38.68,38.75,38.45,38.45,296656.0,30.759,30.8146,30.5761,30.5761,296656.0
2016-06-24 10:20:00,38.45,38.48,38.37,38.45,283973.0,30.5761,30.5999,30.5124,30.5761,283973.0
2016-06-24 10:30:00,38.45,38.6,38.44,38.6,139799.0,30.5761,30.6953,30.5681,30.6953,139799.0
2016-06-24 10:40:00,38.6,38.61,38.46,38.46,96445.0,30.6953,30.7033,30.584,30.584,96445.0
2016-06-24 10:50:00,38.47,38.49,38.32,38.33,114397.0,30.592,30.6079,30.4727,30.4806,114397.0
2016-06-24 11:00:00,38.33,38.35,38.19,38.3,101542.0,30.4806,30.4965,30.3693,30.4568,101542.0
2016-06-24 11:10:00,38.3,38.31,38.22,38.23,55071.0,30.4568,30.4647,30.3932,30.4011,55071.0
2016-06-24 11:20:00,38.23,38.25,38.17,38.23,136869.0,30.4011,30.417,30.3534,30.4011,136869.0
2016-06-24 11:30:00,38.23,38.34,38.19,38.32,125001.0,30.4011,30.4886,30.3693,30.4727,125001.0
2016-06-24 11:40:00,38.31,38.34,38.22,38.23,96511.0,30.4647,30.4886,30.3932,30.4011,96511.0
2016-06-24 11:50:00,38.23,38.25,38.13,38.25,85665.0,30.4011,30.417,30.3216,30.417,85665.0
2016-06-24 12:00:00,38.25,38.25,38.16,38.16,70903.0,30.417,30.417,30.3454,30.3454,70903.0
2016-06-24 12:10:00,38.17,38.19,38.11,38.17,128590.0,30.3534,30.3693,30.3057,30.3534,128590.0
2016-06-24 12:20:00,38.17,38.26,38.17,38.23,99308.0,30.3534,30.425,30.3534,30.4011,99308.0
2016-06-24 12:30:00,38.23,38.25,38.11,38.15,92263.0,30.4011,30.417,30.3057,30.3375,92263.0
2016-06-24 12:40:00,38.15,38.15,38.04,38.07,157722.0,30.3375,30.3375,30.25,30.2739,157722.0
2016-06-24 12:50:00,38.07,38.09,37.99,38.01,412294.0,30.2739,30.2898,30.2103,30.2262,412294.0
2016-06-24 13:00:00,38.0,38.01,37.88,37.9,347518.0,30.2182,30.2262,30.1228,30.1387,347518.0
2016-06-24 13:10:00,37.89,37.98,37.88,37.91,264194.0,30.1307,30.2023,30.1228,30.1466,264194.0
2016-06-24 13:20:00,37.91,37.95,37.91,37.95,252529.0,30.1466,30.1785,30.1466,30.1785,252529.0
2016-06-24 13:30:00,37.94,38.02,37.93,37.99,243639.0,30.1705,30.2341,30.1626,30.2103,243639.0
2016-06-24 13:40:00,37.99,37.99,37.88,37.91,191947.0,30.2103,30.2103,30.1228,30.1466,191947.0
2016-06-24 13:50:00,37.92,37.94,37.9,37.94,223106.0,30.1546,30.1705,30.1387,30.1705,223106.0
2016-06-24 14:00:00,37.96,37.98,37.93,37.97,212259.0,30.1864,30.2023,30.1626,30.1944,212259.0
2016-06-24 14:10:00,37.97,37.97,37.88,37.9,215924.0,30.1944,30.1944,30.1228,30.1387,215924.0
2016-06-24 14:20:00,37.9,37.9,37.85,37.86,157428.0,30.1387,30.1387,30.0989,30.1069,157428.0
2016-06-24 14:30:00,37.86,37.87,37.77,37.81,121697.0,30.1069,30.1148,30.0353,30.0671,121697.0
2016-06-24 14:40:00,37.81,37.82,37.73,37.77,79196.0,30.0671,30.0751,30.0035,30.0353,79196.0
2016-06-24 14:50:00,37.77,37.89,37.74,37.85,86838.0,30.0353,30.1307,30.0115,30.0989,86838.0
2016-06-24 15:00:00,37.84,37.87,37.81,37.85,88890.0,30.091,30.1148,30.0671,30.0989,88890.0
2016-06-24 15:10:00,37.84,37.85,37.68,37.7,214406.0,30.091,30.0989,29.9637,29.9797,214406.0
2016-06-24 15:20:00,37.71,37.78,37.69,37.75,113777.0,29.9876,30.0433,29.9717,30.0194,113777.0
2016-06-24 15:30:00,37.76,37.88,37.65,37.66,375914.0,30.0274,30.1228,29.9399,29.9478,375914.0
2016-06-24 15:40:00,37.66,37.76,37.63,37.71,181866.0,29.9478,30.0274,29.924,29.9876,181866.0
2016-06-24 15:50:00,37.71,37.8,37.6,37.61,530650.0,29.9876,30.0592,29.9001,29.9081,530650.0
2016-06-27 09:30:00,36.93,37.18,36.47,36.53,390910.0,29.3673,29.5661,29.0015,29.0492,390910.0
2016-06-27 09:40:00,36.54,36.56,36.34,36.37,468058.0,29.0572,29.0731,28.8982,28.922,468058.0
2016-06-27 09:50:00,36.37,36.46,36.2,36.2,263862.0,28.922,28.9936,28.7868,28.7868,263862.0
2016-06-27 10:00:00,36.19,36.36,36.11,36.14,292400.0,28.7789,28.9141,28.7153,28.7391,292400.0
2016-06-27 10:10:00,36.14,36.16,35.97,36.02,793353.0,28.7391,28.755,28.6039,28.6437,793353.0
2016-06-27 10:20:00,36.02,36.02,35.83,35.87,624584.0,28.6437,28.6437,28.4926,28.5244,624584.0
2016-06-27 10:30:00,35.88,36.03,35.84,35.93,356250.0,28.5324,28.6516,28.5005,28.5721,356250.0
2016-06-27 10:40:00,35.93,36.03,35.74,35.77,267709.0,28.5721,28.6516,28.421,28.4449,267709.0
2016-06-27 10:50:00,35.77,35.78,35.54,35.58,726313.0,28.4449,28.4528,28.262,28.2938,726313.0
2016-06-27 11:00:00,35.57,35.7,35.55,35.62,437999.0,28.2858,28.3892,28.2699,28.3256,437999.0
2016-06-27 11:10:00,35.62,35.67,35.52,35.62,430585.0,28.3256,28.3654,28.2461,28.3256,430585.0
2016-06-27 11:20:00,35.61,35.7,35.5,35.7,394846.0,28.3176,28.3892,28.2302,28.3892,394846.0
2016-06-27 11:30:00,35.7,35.87,35.7,35.82,327029.0,28.3892,28.5244,28.3892,28.4846,327029.0
2016-06-27 11:40:00,35.82,35.86,35.78,35.81,273108.0,28.4846,28.5165,28.4528,28.4767,273108.0
2016-06-27 11:50:00,35.81,35.86,35.71,35.83,511734.0,28.4767,28.5165,28.3972,28.4926,511734.0
2016-06-27 12:00:00,35.83,35.86,35.77,35.79,157261.0,28.4926,28.5165,28.4449,28.4608,157261.0
2016-06-27 12:10:00,35.79,35.83,35.71,35.81,232897.0,28.4608,28.4926,28.3972,28.4767,232897.0
2016-06-27 12:20:00,35.82,35.83,35.74,35.82,319368.0,28.4846,28.4926,28.421,28.4846,319368.0
2016-06-27 12:30:00,35.82,35.85,35.77,35.78,152572.0,28.4846,28.5085,28.4449,28.4528,152572.0
2016-06-27 12:40:00,35.78,35.79,35.7,35.78,110117.0,28.4528,28.4608,28.3892,28.4528,110117.0
2016-06-27 12:50:00,35.78,35.87,35.76,35.81,166933.0,28.4528,28.5244,28.4369,28.4767,166933.0
2016-06-27 13:00:00,35.81,35.85,35.79,35.8,113147.0,28.4767,28.5085,28.4608,28.4687,113147.0
2016-06-27 13:10:00,35.8,35.89,35.78,35.86,178007.0,28.4687,28.5403,28.4528,28.5165,178007.0
2016-06-27 13:20:00,35.86,35.97,35.86,35.94,243730.0,28.5165,28.6039,28.5165,28.5801,243730.0
2016-06-27 13:30:00,35.94,35.96,35.82,35.83,146009.0,28.5801,28.596,28.4846,28.4926,146009.0
2016-06-27 13:40:00,35.82,35.82,35.71,35.71,105782.0,28.4846,28.4846,28.3972,28.3972,105782.0
2016-06-27 13:50:00,35.7,35.74,35.68,35.71,234641.0,28.3892,28.421,28.3733,28.3972,234641.0
2016-06-27 14:00:00,35.71,35.73,35.69,35.7,180440.0,28.3972,28.4131,28.3813,28.3892,180440.0
2016-06-27 14:10:00,35.7,35.74,35.57,35.58,398964.0,28.3892,28.421,28.2858,28.2938,398964.0
2016-06-27 14:20:00,35.58,35.69,35.58,35.67,198176.0,28.2938,28.3813,28.2938,28.3654,198176.0
2016-06-27 14:30:00,35.68,35.68,35.56,35.63,194135.0,28.3733,28.3733,28.2779,28.3336,194135.0
2016-06-27 14:40:00,35.63,35.64,35.51,35.53,92765.0,28.3336,28.3415,28.2381,28.254,92765.0
2016-06-27 14:50:00,35.52,35.53,35.42,35.44,179411.0,28.2461,28.254,28.1666,28.1825,179411.0
2016-06-27 15:00:00,35.44,35.5,35.42,35.46,157173.0,28.1825,28.2302,28.1666,28.1984,157173.0
2016-06-27 15:10:00,35.46,35.51,35.39,35.4,342547.0,28.1984,28.2381,28.1427,28.1507,342547.0
2016-06-27 15:20:00,35.39,35.42,35.29,35.3,478062.0,28.1427,28.1666,28.0632,28.0711,478062.0
2016-06-27 15:30:00,35.3,35.5,35.29,35.5,521473.0,28.0711,28.2302,28.0632,28.2302,521473.0
2016-06-27 15:40:00,35.5,35.58,35.46,35.58,448443.0,28.2302,28.2938,28.1984,28.2938,448443.0
2016-06-27 15:50:00,35.57,35.57,35.48,35.48,878702.0,28.2858,28.2858,28.2143,28.2143,878702.0
2016-06-28 09:30:00,36.1,36.37,35.99,36.08,359648.0,28.7073,28.922,28.6198,28.6914,359648.0
2016-06-28 09:40:00,36.08,36.1,35.86,36.05,865259.0,28.6914,28.7073,28.5165,28.6675,865259.0
2016-06-28 09:50:00,36.08,36.48,36.08,36.4,1037856.0,28.6914,29.0095,28.6914,28.9459,1037856.0
2016-06-28 10:00:00,36.4,36.45,36.25,36.29,416181.0,28.9459,28.9856,28.8266,28.8584,416181.0
2016-06-28 10:10:00,36.28,36.5,36.27,36.44,303269.0,28.8504,29.0254,28.8425,28.9777,303269.0
2016-06-28 10:20:00,36.45,36.51,36.36,36.37,443895.0,28.9856,29.0333,28.9141,28.922,443895.0
2016-06-28 10:30:00,36.37,36.48,36.24,36.24,283156.0,28.922,29.0095,28.8186,28.8186,283156.0
2016-06-28 10:40:00,36.23,36.28,36.15,36.19,179488.0,28.8107,28.8504,28.7471,28.7789,179488.0
2016-06-28 10:50:00,36.18,36.32,36.17,36.24,66752.0,28.7709,28.8823,28.763,28.8186,66752.0
2016-06-28 11:00:00,36.24,36.25,36.13,36.14,141769.0,28.8186,28.8266,28.7312,28.7391,141769.0
2016-06-28 11:10:00,36.14,36.18,36.07,36.16,160673.0,28.7391,28.7709,28.6834,28.755,160673.0
2016-06-28 11:20:00,36.16,36.17,36.05,36.08,114982.0,28.755,28.763,28.6675,28.6914,114982.0
2016-06-28 11:30:00,36.08,36.15,36.05,36.11,138239.0,28.6914,28.7471,28.6675,28.7153,138239.0
2016-06-28 11:40:00,36.11,36.21,36.08,36.19,196957.0,28.7153,28.7948,28.6914,28.7789,196957.0
2016-06-28 11:50:00,36.21,36.32,36.15,36.25,114312.0,28.7948,28.8823,28.7471,28.8266,114312.0
2016-06-28 12:00:00,36.27,36.28,36.16,36.2,96464.0,28.8425,28.8504,28.755,28.7868,96464.0
2016-06-28 12:10:00,36.19,36.2,36.06,36.06,47044.0,28.7789,28.7868,28.6755,28.6755,47044.0
2016-06-28 12:20:00,36.07,36.1,36.0,36.03,201890.0,28.6834,28.7073,28.6278,28.6516,201890.0
2016-06-28 12:30:00,36.03,36.13,36.01,36.11,84957.0,28.6516,28.7312,28.6357,28.7153,84957.0
2016-06-28 12:40:00,36.11,36.18,36.1,36.12,98294.0,28.7153,28.7709,28.7073,28.7232,98294.0
2016-06-28 12:50:00,36.12,36.2,36.11,36.14,61129.0,28.7232,28.7868,28.7153,28.7391,61129.0
2016-06-28 13:00:00,36.15,36.16,36.05,36.12,51697.0,28.7471,28.755,28.6675,28.7232,51697.0
2016-06-28 13:10:00,36.12,36.19,36.1,36.13,33467.0,28.7232,28.7789,28.7073,28.7312,33467.0
2016-06-28 13:20:00,36.13,36.2,36.1,36.14,69806.0,28.7312,28.7868,28.7073,28.7391,69806.0
2016-06-28 13:30:00,36.15,36.19,36.13,36.17,240491.0,28.7471,28.7789,28.7312,28.763,240491.0
2016-06-28 13:40:00,36.18,36.21,36.14,36.15,210690.0,28.7709,28.7948,28.7391,28.7471,210690.0
2016-06-28 13:50:00,36.15,36.16,36.13,36.15,24357.0,28.7471,28.755,28.7312,28.7471,24357.0
2016-06-28 14:00:00,36.16,36.22,36.14,36.14,30810.0,28.755,28.8027,28.7391,28.7391,30810.0
2016-06-28 14:10:00,36.15,36.21,36.12,36.2,50224.0,28.7471,28.7948,28.7232,28.7868,50224.0
2016-06-28 14:20:00,36.2,36.23,36.16,36.23,47600.0,28.7868,28.8107,28.755,28.8107,47600.0
2016-06-28 14:30:00,36.23,36.39,36.23,36.37,197150.0,28.8107,28.9379,28.8107,28.922,197150.0
2016-06-28 14:40:00,36.37,36.45,36.32,36.43,100876.0,28.922,28.9856,28.8823,28.9697,100876.0
2016-06-28 14:50:00,36.44,36.67,36.43,36.62,154221.0,28.9777,29.1606,28.9697,29.1208,154221.0
2016-06-28 15:00:00,36.62,36.71,36.62,36.66,85722.0,29.1208,29.1924,29.1208,29.1526,85722.0
2016-06-28 15:10:00,36.66,36.73,36.57,36.57,108918.0,29.1526,29.2083,29.0811,29.0811,108918.0
2016-06-28 15:20:00,36.57,36.57,36.49,36.57,340492.0,29.0811,29.0811,29.0174,29.0811,340492.0
2016-06-28 15:30:00,36.56,36.61,36.49,36.61,314060.0,29.0731,29.1129,29.0174,29.1129,314060.0
2016-06-28 15:40:00,36.61,36.65,36.56,36.6,489907.0,29.1129,29.1447,29.0731,29.1049,489907.0
2016-06-28 15:50:00,36.6,36.61,36.52,36.61,587524.0,29.1049,29.1129,29.0413,29.1129,587524.0
2016-06-29 09:30:00,37.18,37.39,36.94,37.06,549401.0,29.5661,29.7331,29.3753,29.4707,549401.0
2016-06-29 09:40:00,37.07,37.08,36.91,37.07,805789.0,29.4787,29.4866,29.3514,29.4787,805789.0
2016-06-29 09:50:00,37.08,37.22,36.98,36.99,212523.0,29.4866,29.5979,29.4071,29.415,212523.0
2016-06-29 10:00:00,36.98,37.06,36.87,36.89,154038.0,29.4071,29.4707,29.3196,29.3355,154038.0
2016-06-29 10:10:00,36.89,36.94,36.85,36.9,238150.0,29.3355,29.3753,29.3037,29.3435,238150.0
2016-06-29 10:20:00,36.9,37.08,36.9,36.96,94402.0,29.3435,29.4866,29.3435,29.3912,94402.0
2016-06-29 10:30:00,36.96,37.08,36.93,36.94,72093.0,29.3912,29.4866,29.3673,29.3753,72093.0
2016-06-29 10:40:00,36.93,37.11,36.93,37.08,152800.0,29.3673,29.5105,29.3673,29.4866,152800.0
2016-06-29 10:50:00,37.08,37.14,37.04,37.09,173747.0,29.4866,29.5343,29.4548,29.4946,173747.0
2016-06-29 11:00:00,37.09,37.24,37.09,37.16,122046.0,29.4946,29.6139,29.4946,29.5502,122046.0
2016-06-29 11:10:00,37.17,37.21,37.15,37.18,63078.0,29.5582,29.59,29.5423,29.5661,63078.0
2016-06-29 11:20:00,37.17,37.25,37.17,37.25,71920.0,29.5582,29.6218,29.5582,29.6218,71920.0
2016-06-29 11:30:00,37.25,37.33,37.22,37.28,62644.0,29.6218,29.6854,29.5979,29.6457,62644.0
2016-06-29 11:40:00,37.28,37.32,37.28,37.31,31754.0,29.6457,29.6775,29.6457,29.6695,31754.0
2016-06-29 11:50:00,37.31,37.4,37.31,37.33,120786.0,29.6695,29.7411,29.6695,29.6854,120786.0
2016-06-29 12:00:00,37.33,37.35,37.29,37.35,145839.0,29.6854,29.7013,29.6536,29.7013,145839.0
2016-06-29 12:10:00,37.36,37.39,37.34,37.36,119776.0,29.7093,29.7331,29.6934,29.7093,119776.0
2016-06-29 12:20:00,37.36,37.37,37.29,37.3,68227.0,29.7093,29.7172,29.6536,29.6616,68227.0
2016-06-29 12:30:00,37.3,37.3,37.23,37.23,96846.0,29.6616,29.6616,29.6059,29.6059,96846.0
2016-06-29 12:40:00,37.23,37.23,37.15,37.15,79354.0,29.6059,29.6059,29.5423,29.5423,79354.0
2016-06-29 12:50:00,37.16,37.22,37.16,37.2,32503.0,29.5502,29.5979,29.5502,29.582,32503.0
2016-06-29 13:00:00,37.2,37.25,37.19,37.19,26461.0,29.582,29.6218,29.5741,29.5741,26461.0
2016-06-29 13:10:00,37.19,37.24,37.18,37.21,61217.0,29.5741,29.6139,29.5661,29.59,61217.0
2016-06-29 13:20:00,37.21,37.26,37.2,37.23,43790.0,29.59,29.6298,29.582,29.6059,43790.0
2016-06-29 13:30:00,37.23,37.26,37.2,37.25,40336.0,29.6059,29.6298,29.582,29.6218,40336.0
2016-06-29 13:40:00,37.24,37.28,37.24,37.26,39586.0,29.6139,29.6457,29.6139,29.6298,39586.0
2016-06-29 13:50:00,37.25,37.35,37.25,37.35,53954.0,29.6218,29.7013,29.6218,29.7013,53954.0
2016-06-29 14:00:00,37.34,37.43,37.33,37.42,65843.0,29.6934,29.7649,29.6854,29.757,65843.0
2016-06-29 14:10:00,37.42,37.46,37.41,37.42,69515.0,29.757,29.7888,29.749,29.757,69515.0
2016-06-29 14:20:00,37.42,37.51,37.42,37.5,54234.0,29.757,29.8286,29.757,29.8206,54234.0
2016-06-29 14:30:00,37.51,37.58,37.51,37.53,137527.0,29.8286,29.8842,29.8286,29.8445,137527.0
2016-06-29 14:40:00,37.53,37.57,37.47,37.48,136578.0,29.8445,29.8763,29.7968,29.8047,136578.0
2016-06-29 14:50:00,37.47,37.5,37.39,37.5,110522.0,29.7968,29.8206,29.7331,29.8206,110522.0
2016-06-29 15:00:00,37.5,37.55,37.47,37.51,183767.0,29.8206,29.8604,29.7968,29.8286,183767.0
2016-06-29 15:10:00,37.51,37.6,37.51,37.53,229069.0,29.8286,29.9001,29.8286,29.8445,229069.0
2016-06-29 15:20:00,37.54,37.56,37.51,37.56,136314.0,29.8524,29.8683,29.8286,29.8683,136314.0
2016-06-29 15:30:00,37.56,37.57,37.49,37.53,170332.0,29.8683,29.8763,29.8127,29.8445,170332.0
2016-06-29 15:40:00,37.53,37.58,37.49,37.57,272809.0,29.8445,29.8842,29.8127,29.8763,272809.0
2016-06-29 15:50:00,37.57,37.59,37.53,37.55,304877.0,29.8763,29.8922,29.8445,29.8604,304877.0
2016-06-30 09:30:00,38.01,38.01,37.62,37.68,377205.0,30.2262,30.2262,29.916,29.9637,377205.0
2016-06-30 09:40:00,37.68,37.85,37.44,37.83,423574.0,29.9637,30.0989,29.7729,30.083,423574.0
2016-06-30 09:50:00,37.84,37.88,37.64,37.81,378553.0,30.091,30.1228,29.9319,30.0671,378553.0
2016-06-30 10:00:00,37.81,37.88,37.73,37.83,168420.0,30.0671,30.1228,30.0035,30.083,168420.0
2016-06-30 10:10:00,37.83,37.97,37.8,37.83,126977.0,30.083,30.1944,30.0592,30.083,126977.0
2016-06-30 10:20:00,37.84,37.87,37.64,37.73,130895.0,30.091,30.1148,29.9319,30.0035,130895.0
2016-06-30 10:30:00,37.72,37.88,37.72,37.8,139507.0,29.9956,30.1228,29.9956,30.0592,139507.0
2016-06-30 10:40:00,37.79,37.83,37.63,37.77,357825.0,30.0512,30.083,29.924,30.0353,357825.0
2016-06-30 10:50:00,37.78,37.96,37.76,37.94,103602.0,30.0433,30.1864,30.0274,30.1705,103602.0
2016-06-30 11:00:00,37.95,38.05,37.87,38.04,181413.0,30.1785,30.258,30.1148,30.25,181413.0
2016-06-30 11:10:00,38.05,38.12,37.96,37.97,75852.0,30.258,30.3136,30.1864,30.1944,75852.0
2016-06-30 11:20:00,37.96,37.99,37.88,37.94,662695.0,30.1864,30.2103,30.1228,30.1705,662695.0
2016-06-30 11:30:00,37.95,38.03,37.93,37.98,83533.0,30.1785,30.2421,30.1626,30.2023,83533.0
2016-06-30 11:40:00,37.99,38.03,37.96,38.01,222517.0,30.2103,30.2421,30.1864,30.2262,222517.0
2016-06-30 11:50:00,38.01,38.02,37.92,37.94,315278.0,30.2262,30.2341,30.1546,30.1705,315278.0
2016-06-30 12:00:00,37.94,38.02,37.93,37.94,150757.0,30.1705,30.2341,30.1626,30.1705,150757.0
2016-06-30 12:10:00,37.95,38.05,37.94,38.0,108222.0,30.1785,30.258,30.1705,30.2182,108222.0
2016-06-30 12:20:00,37.99,38.08,37.95,38.07,65398.0,30.2103,30.2818,30.1785,30.2739,65398.0
2016-06-30 12:30:00,38.07,38.17,38.06,38.16,120165.0,30.2739,30.3534,30.2659,30.3454,120165.0
2016-06-30 12:40:00,38.17,38.2,38.11,38.19,64537.0,30.3534,30.3773,30.3057,30.3693,64537.0
2016-06-30 12:50:00,38.19,38.24,38.13,38.19,68010.0,30.3693,30.4091,30.3216,30.3693,68010.0
2016-06-30 13:00:00,38.19,38.24,38.16,38.21,63482.0,30.3693,30.4091,30.3454,30.3852,63482.0
2016-06-30 13:10:00,38.21,38.21,38.14,38.16,32776.0,30.3852,30.3852,30.3295,30.3454,32776.0
2016-06-30 13:20:00,38.16,38.19,38.1,38.15,126129.0,30.3454,30.3693,30.2977,30.3375,126129.0
2016-06-30 13:30:00,38.14,38.18,38.13,38.17,42092.0,30.3295,30.3614,30.3216,30.3534,42092.0
2016-06-30 13:40:00,38.16,38.2,38.16,38.19,65400.0,30.3454,30.3773,30.3454,30.3693,65400.0
2016-06-30 13:50:00,38.18,38.2,38.16,38.18,38646.0,30.3614,30.3773,30.3454,30.3614,38646.0
2016-06-30 14:00:00,38.19,38.22,38.18,38.2,104317.0,30.3693,30.3932,30.3614,30.3773,104317.0
2016-06-30 14:10:00,38.21,38.24,38.2,38.21,67882.0,30.3852,30.4091,30.3773,30.3852,67882.0
2016-06-30 14:20:00,38.22,38.27,38.17,38.18,90077.0,30.3932,30.4329,30.3534,30.3614,90077.0
2016-06-30 14:30:00,38.19,38.21,38.17,38.2,70190.0,30.3693,30.3852,30.3534,30.3773,70190.0
2016-06-30 14:40:00,38.2,38.21,38.18,38.2,51756.0,30.3773,30.3852,30.3614,30.3773,51756.0
2016-06-30 14:50:00,38.21,38.24,38.2,38.23,52199.0,30.3852,30.4091,30.3773,30.4011,52199.0
2016-06-30 15:00:00,38.23,38.25,38.18,38.23,85472.0,30.4011,30.417,30.3614,30.4011,85472.0
2016-06-30 15:10:00,38.22,38.23,38.12,38.14,152821.0,30.3932,30.4011,30.3136,30.3295,152821.0
2016-06-30 15:20:00,38.13,38.21,38.11,38.2,161324.0,30.3216,30.3852,30.3057,30.3773,161324.0
2016-06-30 15:30:00,38.21,38.26,38.18,38.24,98685.0,30.3852,30.425,30.3614,30.4091,98685.0
2016-06-30 15:40:00,38.24,38.29,38.22,38.25,124869.0,30.4091,30.4488,30.3932,30.417,124869.0
2016-06-30 15:50:00,38.25,38.44,38.25,38.44,823508.0,30.417,30.5681,30.417,30.5681,823508.0
2016-07-01 09:30:00,38.01,38.22,37.86,38.2,1060480.0,30.2262,30.3932,30.1069,30.3773,1060480.0
2016-07-01 09:40:00,38.2,38.27,38.06,38.07,324730.0,30.3773,30.4329,30.2659,30.2739,324730.0
2016-07-01 09:50:00,38.08,38.13,38.02,38.05,171243.0,30.2818,30.3216,30.2341,30.258,171243.0
2016-07-01 10:00:00,38.06,38.18,38.06,38.11,144273.0,30.2659,30.3614,30.2659,30.3057,144273.0
2016-07-01 10:10:00,38.11,38.19,38.06,38.16,77190.0,30.3057,30.3693,30.2659,30.3454,77190.0
2016-07-01 10:20:00,38.16,38.2,38.09,38.13,113454.0,30.3454,30.3773,30.2898,30.3216,113454.0
2016-07-01 10:30:00,38.13,38.23,38.05,38.21,332368.0,30.3216,30.4011,30.258,30.3852,332368.0
2016-07-01 10:40:00,38.2,38.34,38.2,38.29,410711.0,30.3773,30.4886,30.3773,30.4488,410711.0
2016-07-01 10:50:00,38.29,38.35,38.27,38.33,69526.0,30.4488,30.4965,30.4329,30.4806,69526.0
2016-07-01 11:00:00,38.32,38.37,38.24,38.24,100907.0,30.4727,30.5124,30.4091,30.4091,100907.0
2016-07-01 11:10:00,38.24,38.24,38.03,38.04,81823.0,30.4091,30.4091,30.2421,30.25,81823.0
2016-07-01 11:20:00,38.04,38.04,37.89,37.89,99348.0,30.25,30.25,30.1307,30.1307,99348.0
2016-07-01 11:30:00,37.89,37.93,37.84,37.84,119299.0,30.1307,30.1626,30.091,30.091,119299.0
2016-07-01 11:40:00,37.85,37.94,37.85,37.94,273943.0,30.0989,30.1705,30.0989,30.1705,273943.0
2016-07-01 11:50:00,37.94,37.94,37.88,37.9,124201.0,30.1705,30.1705,30.1228,30.1387,124201.0
2016-07-01 12:00:00,37.91,37.94,37.85,37.85,55244.0,30.1466,30.1705,30.0989,30.0989,55244.0
2016-07-01 12:10:00,37.85,37.9,37.84,37.85,43295.0,30.0989,30.1387,30.091,30.0989,43295.0
2016-07-01 12:20:00,37.85,37.85,37.77,37.78,154925.0,30.0989,30.0989,30.0353,30.0433,154925.0
2016-07-01 12:30:00,37.77,37.78,37.7,37.71,39920.0,30.0353,30.0433,29.9797,29.9876,39920.0
2016-07-01 12:40:00,37.7,37.71,37.67,37.68,47976.0,29.9797,29.9876,29.9558,29.9637,47976.0
2016-07-01 12:50:00,37.67,37.78,37.66,37.74,126241.0,29.9558,30.0433,29.9478,30.0115,126241.0
2016-07-01 13:00:00,37.74,37.75,37.71,37.73,117810.0,30.0115,30.0194,29.9876,30.0035,117810.0
2016-07-01 13:10:00,37.73,37.77,37.73,37.77,43464.0,30.0035,30.0353,30.0035,30.0353,43464.0
2016-07-01 13:20:00,37.76,37.8,37.72,37.76,71520.0,30.0274,30.0592,29.9956,30.0274,71520.0
2016-07-01 13:30:00,37.75,37.81,37.74,37.8,57725.0,30.0194,30.0671,30.0115,30.0592,57725.0
2016-07-01 13:40:00,37.8,37.86,37.79,37.86,51481.0,30.0592,30.1069,30.0512,30.1069,51481.0
2016-07-01 13:50:00,37.85,37.87,37.85,37.87,28464.0,30.0989,30.1148,30.0989,30.1148,28464.0
2016-07-01 14:00:00,37.86,37.89,37.84,37.88,196579.0,30.1069,30.1307,30.091,30.1228,196579.0
2016-07-01 14:10:00,37.88,37.94,37.88,37.94,334611.0,30.1228,30.1705,30.1228,30.1705,334611.0
2016-07-01 14:20:00,37.94,37.98,37.93,37.96,50638.0,30.1705,30.2023,30.1626,30.1864,50638.0
2016-07-01 14:30:00,37.97,37.98,37.91,37.93,51021.0,30.1944,30.2023,30.1466,30.1626,51021.0
2016-07-01 14:40:00,37.92,37.92,37.84,37.86,46139.0,30.1546,30.1546,30.091,30.1069,46139.0
2016-07-01 14:50:00,37.86,37.88,37.83,37.86,144057.0,30.1069,30.1228,30.083,30.1069,144057.0
2016-07-01 15:00:00,37.86,37.91,37.83,37.9,69721.0,30.1069,30.1466,30.083,30.1387,69721.0
2016-07-01 15:10:00,37.9,37.94,37.9,37.92,26262.0,30.1387,30.1705,30.1387,30.1546,26262.0
2016-07-01 15:20:00,37.93,37.97,37.89,37.97,83427.0,30.1626,30.1944,30.1307,30.1944,83427.0
2016-07-01 15:30:00,37.96,38.02,37.95,37.95,174034.0,30.1864,30.2341,30.1785,30.1785,174034.0
2016-07-01 15:40:00,37.95,38.02,37.95,38.0,232947.0,30.1785,30.2341,30.1785,30.2182,232947.0
2016-07-01 15:50:00,38.0,38.02,37.97,37.98,206957.0,30.2182,30.2341,30.1944,30.2023,206957.0
2016-07-05 09:30:00,37.44,37.58,37.22,37.29,175986.0,29.7729,29.8842,29.5979,29.6536,175986.0
2016-07-05 09:40:00,37.29,37.31,37.12,37.17,209448.0,29.6536,29.6695,29.5184,29.5582,209448.0
2016-07-05 09:50:00,37.16,37.23,37.09,37.1,94696.0,29.5502,29.6059,29.4946,29.5025,94696.0
2016-07-05 10:00:00,37.1,37.14,36.92,36.93,213768.0,29.5025,29.5343,29.3594,29.3673,213768.0
2016-07-05 10:10:00,36.92,36.98,36.81,36.86,95753.0,29.3594,29.4071,29.2719,29.3117,95753.0
2016-07-05 10:20:00,36.85,36.95,36.77,36.95,95943.0,29.3037,29.3832,29.2401,29.3832,95943.0
2016-07-05 10:30:00,36.94,37.01,36.9,36.94,83986.0,29.3753,29.431,29.3435,29.3753,83986.0
2016-07-05 10:40:00,36.94,37.07,36.89,36.89,111801.0,29.3753,29.4787,29.3355,29.3355,111801.0
2016-07-05 10:50:00,36.89,36.91,36.83,36.85,57464.0,29.3355,29.3514,29.2878,29.3037,57464.0
2016-07-05 11:00:00,36.85,36.9,36.8,36.88,96824.0,29.3037,29.3435,29.264,29.3276,96824.0
2016-07-05 11:10:00,36.87,36.93,36.71,36.89,202056.0,29.3196,29.3673,29.1924,29.3355,202056.0
2016-07-05 11:20:00,36.89,36.97,36.87,36.88,140721.0,29.3355,29.3991,29.3196,29.3276,140721.0
2016-07-05 11:30:00,36.87,36.88,36.78,36.86,76708.0,29.3196,29.3276,29.2481,29.3117,76708.0
2016-07-05 11:40:00,36.85,36.86,36.74,36.77,38941.0,29.3037,29.3117,29.2162,29.2401,38941.0
2016-07-05 11:50:00,36.78,36.78,36.73,36.77,55237.0,29.2481,29.2481,29.2083,29.2401,55237.0
2016-07-05 12:00:00,36.77,36.88,36.77,36.86,166070.0,29.2401,29.3276,29.2401,29.3117,166070.0
2016-07-05 12:10:00,36.86,36.86,36.81,36.82,411748.0,29.3117,29.3117,29.2719,29.2799,411748.0
2016-07-05 12:20:00,36.82,36.9,36.8,36.89,122261.0,29.2799,29.3435,29.264,29.3355,122261.0
2016-07-05 12:30:00,36.89,36.9,36.8,36.82,160553.0,29.3355,29.3435,29.264,29.2799,160553.0
2016-07-05 12:40:00,36.82,36.83,36.76,36.79,162844.0,29.2799,29.2878,29.2321,29.256,162844.0
2016-07-05 12:50:00,36.8,36.8,36.76,36.79,114086.0,29.264,29.264,29.2321,29.256,114086.0
2016-07-05 13:00:00,36.78,36.78,36.71,36.72,85825.0,29.2481,29.2481,29.1924,29.2003,85825.0
2016-07-05 13:10:00,36.71,36.72,36.63,36.64,57503.0,29.1924,29.2003,29.1288,29.1367,57503.0
2016-07-05 13:20:00,36.63,36.67,36.6,36.6,86942.0,29.1288,29.1606,29.1049,29.1049,86942.0
2016-07-05 13:30:00,36.6,36.61,36.57,36.6,110377.0,29.1049,29.1129,29.0811,29.1049,110377.0
2016-07-05 13:40:00,36.59,36.62,36.56,36.61,69580.0,29.097,29.1208,29.0731,29.1129,69580.0
2016-07-05 13:50:00,36.6,36.68,36.58,36.67,66552.0,29.1049,29.1685,29.089,29.1606,66552.0
2016-07-05 14:00:00,36.67,36.72,36.65,36.7,56798.0,29.1606,29.2003,29.1447,29.1844,56798.0
2016-07-05 14:10:00,36.7,36.83,36.7,36.79,89067.0,29.1844,29.2878,29.1844,29.256,89067.0
2016-07-05 14:20:00,36.79,36.8,36.71,36.72,54235.0,29.256,29.264,29.1924,29.2003,54235.0
2016-07-05 14:30:00,36.71,36.75,36.68,36.69,110427.0,29.1924,29.2242,29.1685,29.1765,110427.0
2016-07-05 14:40:00,36.7,36.72,36.64,36.68,190159.0,29.1844,29.2003,29.1367,29.1685,190159.0
2016-07-05 14:50:00,36.69,36.73,36.66,36.72,74766.0,29.1765,29.2083,29.1526,29.2003,74766.0
2016-07-05 15:00:00,36.72,36.72,36.68,36.72,63930.0,29.2003,29.2003,29.1685,29.2003,63930.0
2016-07-05 15:10:00,36.72,36.75,36.69,36.75,98257.0,29.2003,29.2242,29.1765,29.2242,98257.0
2016-07-05 15:20:00,36.75,36.78,36.74,36.77,70665.0,29.2242,29.2481,29.2162,29.2401,70665.0
2016-07-05 15:30:00,36.77,36.9,36.75,36.86,136716.0,29.2401,29.3435,29.2242,29.3117,136716.0
2016-07-05 15:40:00,36.86,36.91,36.83,36.9,277721.0,29.3117,29.3514,29.2878,29.3435,277721.0
2016-07-05 15:50:00,36.9,36.9,36.82,36.83,301444.0,29.3435,29.3435,29.2799,29.2878,301444.0
2016-07-06 09:30:00,36.55,36.65,36.26,36.29,178715.0,29.0652,29.1447,28.8345,28.8584,178715.0
2016-07-06 09:40:00,36.28,36.3,36.15,36.25,189955.0,28.8504,28.8663,28.7471,28.8266,189955.0
2016-07-06 09:50:00,36.25,36.62,36.25,36.58,178653.0,28.8266,29.1208,28.8266,29.089,178653.0
2016-07-06 10:00:00,36.58,36.83,36.51,36.55,342728.0,29.089,29.2878,29.0333,29.0652,342728.0
2016-07-06 10:10:00,36.57,36.64,36.44,36.49,430373.0,29.0811,29.1367,28.9777,29.0174,430373.0
2016-07-06 10:20:00,36.51,36.62,36.48,36.52,147814.0,29.0333,29.1208,29.0095,29.0413,147814.0
2016-07-06 10:30:00,36.52,36.7,36.46,36.67,108004.0,29.0413,29.1844,28.9936,29.1606,108004.0
2016-07-06 10:40:00,36.66,36.79,36.61,36.79,89242.0,29.1526,29.256,29.1129,29.256,89242.0
2016-07-06 10:50:00,36.79,36.85,36.75,36.83,144604.0,29.256,29.3037,29.2242,29.2878,144604.0
2016-07-06 11:00:00,36.84,37.02,36.82,37.0,134818.0,29.2958,29.4389,29.2799,29.423,134818.0
2016-07-06 11:10:00,37.0,37.11,36.99,37.08,236464.0,29.423,29.5105,29.415,29.4866,236464.0
2016-07-06 11:20:00,37.08,37.09,36.98,37.0,329120.0,29.4866,29.4946,29.4071,29.423,329120.0
2016-07-06 11:30:00,37.0,37.01,36.92,36.96,60660.0,29.423,29.431,29.3594,29.3912,60660.0
2016-07-06 11:40:00,36.96,36.98,36.85,36.86,82750.0,29.3912,29.4071,29.3037,29.3117,82750.0
2016-07-06 11:50:00,36.85,36.95,36.83,36.93,42714.0,29.3037,29.3832,29.2878,29.3673,42714.0
2016-07-06 12:00:00,36.93,37.06,36.92,37.04,74136.0,29.3673,29.4707,29.3594,29.4548,74136.0
2016-07-06 12:10:00,37.05,37.06,36.96,37.02,47387.0,29.4628,29.4707,29.3912,29.4389,47387.0
2016-07-06 12:20:00,37.03,37.1,37.0,37.07,209556.0,29.4469,29.5025,29.423,29.4787,209556.0
2016-07-06 12:30:00,37.08,37.11,37.02,37.06,66579.0,29.4866,29.5105,29.4389,29.4707,66579.0
2016-07-06 12:40:00,37.06,37.13,37.04,37.04,76799.0,29.4707,29.5264,29.4548,29.4548,76799.0
2016-07-06 12:50:00,37.04,37.11,37.04,37.11,23378.0,29.4548,29.5105,29.4548,29.5105,23378.0
2016-07-06 13:00:00,37.11,37.2,37.11,37.19,103776.0,29.5105,29.582,29.5105,29.5741,103776.0
2016-07-06 13:10:00,37.19,37.21,37.13,37.17,53852.0,29.5741,29.59,29.5264,29.5582,53852.0
2016-07-06 13:20:00,37.17,37.19,37.09,37.11,51985.0,29.5582,29.5741,29.4946,29.5105,51985.0
2016-07-06 13:30:00,37.13,37.17,37.09,37.14,25001.0,29.5264,29.5582,29.4946,29.5343,25001.0
2016-07-06 13:40:00,37.14,37.17,37.05,37.06,38639.0,29.5343,29.5582,29.4628,29.4707,38639.0
2016-07-06 13:50:00,37.06,37.15,37.06,37.11,100240.0,29.4707,29.5423,29.4707,29.5105,100240.0
2016-07-06 14:00:00,37.1,37.13,36.98,37.12,150362.0,29.5025,29.5264,29.4071,29.5184,150362.0
2016-07-06 14:10:00,37.13,37.13,36.98,37.09,86952.0,29.5264,29.5264,29.4071,29.4946,86952.0
2016-07-06 14:20:00,37.1,37.1,37.0,37.02,47117.0,29.5025,29.5025,29.423,29.4389,47117.0
2016-07-06 14:30:00,37.01,37.09,37.0,37.07,56250.0,29.431,29.4946,29.423,29.4787,56250.0
2016-07-06 14:40:00,37.07,37.09,37.04,37.06,48280.0,29.4787,29.4946,29.4548,29.4707,48280.0
2016-07-06 14:50:00,37.06,37.17,37.05,37.16,43420.0,29.4707,29.5582,29.4628,29.5502,43420.0
2016-07-06 15:00:00,37.17,37.18,37.1,37.12,64463.0,29.5582,29.5661,29.5025,29.5184,64463.0
2016-07-06 15:10:00,37.12,37.14,37.08,37.08,117621.0,29.5184,29.5343,29.4866,29.4866,117621.0
2016-07-06 15:20:00,37.08,37.08,37.03,37.03,69773.0,29.4866,29.4866,29.4469,29.4469,69773.0
2016-07-06 15:30:00,37.03,37.11,37.02,37.11,142179.0,29.4469,29.5105,29.4389,29.5105,142179.0
2016-07-06 15:40:00,37.11,37.16,37.09,37.09,49646.0,29.5105,29.5502,29.4946,29.4946,49646.0
2016-07-06 15:50:00,37.1,37.16,37.06,37.13,121018.0,29.5025,29.5502,29.4707,29.5264,121018.0
2016-07-07 09:30:00,37.43,37.68,37.3,37.5,323758.0,29.7649,29.9637,29.6616,29.8206,323758.0
2016-07-07 09:40:00,37.5,37.7,37.49,37.7,214480.0,29.8206,29.9797,29.8127,29.9797,214480.0
2016-07-07 09:50:00,37.7,37.86,37.67,37.84,165290.0,29.9797,30.1069,29.9558,30.091,165290.0
2016-07-07 10:00:00,37.85,37.88,37.74,37.76,174632.0,30.0989,30.1228,30.0115,30.0274,174632.0
2016-07-07 10:10:00,37.75,37.87,37.72,37.8,52234.0,30.0194,30.1148,29.9956,30.0592,52234.0
2016-07-07 10:20:00,37.8,37.82,37.72,37.8,67649.0,30.0592,30.0751,29.9956,30.0592,67649.0
2016-07-07 10:30:00,37.8,37.86,37.79,37.81,66185.0,30.0592,30.1069,30.0512,30.0671,66185.0
2016-07-07 10:40:00,37.81,37.82,37.65,37.7,63766.0,30.0671,30.0751,29.9399,29.9797,63766.0
2016-07-07 10:50:00,37.71,37.74,37.56,37.57,203039.0,29.9876,30.0115,29.8683,29.8763,203039.0
2016-07-07 11:00:00,37.57,37.6,37.46,37.54,302411.0,29.8763,29.9001,29.7888,29.8524,302411.0
2016-07-07 11:10:00,37.55,37.67,37.53,37.6,93513.0,29.8604,29.9558,29.8445,29.9001,93513.0
2016-07-07 11:20:00,37.61,37.61,37.49,37.53,54495.0,29.9081,29.9081,29.8127,29.8445,54495.0
2016-07-07 11:30:00,37.53,37.55,37.46,37.55,58988.0,29.8445,29.8604,29.7888,29.8604,58988.0
2016-07-07 11:40:00,37.54,37.54,37.3,37.36,104417.0,29.8524,29.8524,29.6616,29.7093,104417.0
2016-07-07 11:50:00,37.36,37.49,37.31,37.48,31023.0,29.7093,29.8127,29.6695,29.8047,31023.0
2016-07-07 12:00:00,37.48,37.53,37.44,37.47,58688.0,29.8047,29.8445,29.7729,29.7968,58688.0
2016-07-07 12:10:00,37.46,37.54,37.46,37.5,24754.0,29.7888,29.8524,29.7888,29.8206,24754.0
2016-07-07 12:20:00,37.5,37.5,37.34,37.47,69387.0,29.8206,29.8206,29.6934,29.7968,69387.0
2016-07-07 12:30:00,37.46,37.51,37.44,37.5,157728.0,29.7888,29.8286,29.7729,29.8206,157728.0
2016-07-07 12:40:00,37.51,37.51,37.42,37.43,146221.0,29.8286,29.8286,29.757,29.7649,146221.0
2016-07-07 12:50:00,37.42,37.42,37.27,37.3,165123.0,29.757,29.757,29.6377,29.6616,165123.0
2016-07-07 13:00:00,37.3,37.32,37.27,37.3,121059.0,29.6616,29.6775,29.6377,29.6616,121059.0
2016-07-07 13:10:00,37.3,37.36,37.27,37.35,90905.0,29.6616,29.7093,29.6377,29.7013,90905.0
2016-07-07 13:20:00,37.34,37.45,37.34,37.4,56162.0,29.6934,29.7808,29.6934,29.7411,56162.0
2016-07-07 13:30:00,37.4,37.42,37.39,37.4,45184.0,29.7411,29.757,29.7331,29.7411,45184.0
2016-07-07 13:40:00,37.4,37.42,37.35,37.4,53168.0,29.7411,29.757,29.7013,29.7411,53168.0
2016-07-07 13:50:00,37.39,37.39,37.33,37.38,52080.0,29.7331,29.7331,29.6854,29.7252,52080.0
2016-07-07 14:00:00,37.38,37.45,37.35,37.35,75782.0,29.7252,29.7808,29.7013,29.7013,75782.0
2016-07-07 14:10:00,37.34,37.39,37.27,37.35,60077.0,29.6934,29.7331,29.6377,29.7013,60077.0
2016-07-07 14:20:00,37.34,37.42,37.34,37.36,75987.0,29.6934,29.757,29.6934,29.7093,75987.0
2016-07-07 14:30:00,37.37,37.38,37.32,37.37,52628.0,29.7172,29.7252,29.6775,29.7172,52628.0
2016-07-07 14:40:00,37.36,37.39,37.32,37.38,43398.0,29.7093,29.7331,29.6775,29.7252,43398.0
2016-07-07 14:50:00,37.38,37.39,37.31,37.33,30769.0,29.7252,29.7331,29.6695,29.6854,30769.0
2016-07-07 15:00:00,37.33,37.48,37.31,37.48,55938.0,29.6854,29.8047,29.6695,29.8047,55938.0
2016-07-07 15:10:00,37.49,37.56,37.46,37.55,84639.0,29.8127,29.8683,29.7888,29.8604,84639.0
2016-07-07 15:20:00,37.56,37.56,37.5,37.54,30975.0,29.8683,29.8683,29.8206,29.8524,30975.0
2016-07-07 15:30:00,37.54,37.61,37.53,37.61,66036.0,29.8524,29.9081,29.8445,29.9081,66036.0
2016-07-07 15:40:00,37.61,37.63,37.55,37.56,132735.0,29.9081,29.924,29.8604,29.8683,132735.0
2016-07-07 15:50:00,37.56,37.61,37.54,37.61,723678.0,29.8683,29.9081,29.8524,29.9081,723678.0
2016-07-08 09:30:00,38.2,38.4,38.18,38.26,275191.0,30.3773,30.5363,30.3614,30.425,275191.0
2016-07-08 09:40:00,38.27,38.51,38.26,38.47,449465.0,30.4329,30.6238,30.425,30.592,449465.0
2016-07-08 09:50:00,38.48,38.54,38.43,38.49,272931.0,30.5999,30.6476,30.5602,30.6079,272931.0
2016-07-08 10:00:00,38.5,38.59,38.43,38.47,193978.0,30.6158,30.6874,30.5602,30.592,193978.0
2016-07-08 10:10:00,38.46,38.47,38.22,38.23,103931.0,30.584,30.592,30.3932,30.4011,103931.0
2016-07-08 10:20:00,38.22,38.33,38.08,38.3,185807.0,30.3932,30.4806,30.2818,30.4568,185807.0
2016-07-08 10:30:00,38.31,38.37,38.27,38.31,182555.0,30.4647,30.5124,30.4329,30.4647,182555.0
2016-07-08 10:40:00,38.31,38.41,38.31,38.39,51643.0,30.4647,30.5443,30.4647,30.5283,51643.0
2016-07-08 10:50:00,38.38,38.44,38.36,38.4,83131.0,30.5204,30.5681,30.5045,30.5363,83131.0
2016-07-08 11:00:00,38.41,38.46,38.4,38.4,60031.0,30.5443,30.584,30.5363,30.5363,60031.0
2016-07-08 11:10:00,38.41,38.53,38.4,38.53,50993.0,30.5443,30.6397,30.5363,30.6397,50993.0
2016-07-08 11:20:00,38.53,38.58,38.49,38.52,41143.0,30.6397,30.6794,30.6079,30.6317,41143.0
2016-07-08 11:30:00,38.52,38.54,38.49,38.52,39666.0,30.6317,30.6476,30.6079,30.6317,39666.0
2016-07-08 11:40:00,38.53,38.56,38.5,38.56,29178.0,30.6397,30.6635,30.6158,30.6635,29178.0
2016-07-08 11:50:00,38.56,38.56,38.48,38.5,116503.0,30.6635,30.6635,30.5999,30.6158,116503.0
2016-07-08 12:00:00,38.51,38.56,38.48,38.55,51313.0,30.6238,30.6635,30.5999,30.6556,51313.0
2016-07-08 12:10:00,38.55,38.58,38.53,38.55,84846.0,30.6556,30.6794,30.6397,30.6556,84846.0
2016-07-08 12:20:00,38.56,38.57,38.49,38.5,89531.0,30.6635,30.6715,30.6079,30.6158,89531.0
2016-07-08 12:30:00,38.51,38.52,38.45,38.5,51757.0,30.6238,30.6317,30.5761,30.6158,51757.0
2016-07-08 12:40:00,38.5,38.55,38.5,38.53,84897.0,30.6158,30.6556,30.6158,30.6397,84897.0
2016-07-08 12:50:00,38.52,38.55,38.52,38.53,14267.0,30.6317,30.6556,30.6317,30.6397,14267.0
2016-07-08 13:00:00,38.53,38.56,38.48,38.53,88175.0,30.6397,30.6635,30.5999,30.6397,88175.0
2016-07-08 13:10:00,38.53,38.55,38.5,38.52,21386.0,30.6397,30.6556,30.6158,30.6317,21386.0
2016-07-08 13:20:00,38.53,38.54,38.47,38.48,155105.0,30.6397,30.6476,30.592,30.5999,155105.0
2016-07-08 13:30:00,38.48,38.5,38.46,38.48,26490.0,30.5999,30.6158,30.584,30.5999,26490.0
2016-07-08 13:40:00,38.48,38.51,38.45,38.48,29467.0,30.5999,30.6238,30.5761,30.5999,29467.0
2016-07-08 13:50:00,38.48,38.48,38.44,38.46,17080.0,30.5999,30.5999,30.5681,30.584,17080.0
2016-07-08 14:00:00,38.45,38.49,38.39,38.4,228008.0,30.5761,30.6079,30.5283,30.5363,228008.0
2016-07-08 14:10:00,38.4,38.41,38.38,38.4,81102.0,30.5363,30.5443,30.5204,30.5363,81102.0
2016-07-08 14:20:00,38.4,38.44,38.37,38.38,123480.0,30.5363,30.5681,30.5124,30.5204,123480.0
2016-07-08 14:30:00,38.38,38.43,38.37,38.37,128160.0,30.5204,30.5602,30.5124,30.5124,128160.0
2016-07-08 14:40:00,38.37,38.39,38.33,38.36,119736.0,30.5124,30.5283,30.4806,30.5045,119736.0
2016-07-08 14:50:00,38.36,38.41,38.29,38.3,96004.0,30.5045,30.5443,30.4488,30.4568,96004.0
2016-07-08 15:00:00,38.29,38.32,38.27,38.29,221658.0,30.4488,30.4727,30.4329,30.4488,221658.0
2016-07-08 15:10:00,38.3,38.3,38.27,38.27,64815.0,30.4568,30.4568,30.4329,30.4329,64815.0
2016-07-08 15:20:00,38.27,38.27,38.22,38.24,78909.0,30.4329,30.4329,30.3932,30.4091,78909.0
2016-07-08 15:30:00,38.23,38.25,38.21,38.25,179584.0,30.4011,30.417,30.3852,30.417,179584.0
2016-07-08 15:40:00,38.24,38.25,38.2,38.24,186690.0,30.4091,30.417,30.3773,30.4091,186690.0
2016-07-08 15:50:00,38.23,38.28,38.23,38.25,372702.0,30.4011,30.4409,30.4011,30.417,372702.0
2016-07-11 09:30:00,38.61,38.87,38.6,38.85,341355.0,30.7033,30.9101,30.6953,30.8941,341355.0
2016-07-11 09:40:00,38.85,38.85,38.66,38.68,206482.0,30.8941,30.8941,30.7431,30.759,206482.0
2016-07-11 09:50:00,38.67,38.75,38.64,38.75,93970.0,30.751,30.8146,30.7272,30.8146,93970.0
2016-07-11 10:00:00,38.75,38.89,38.72,38.87,75462.0,30.8146,30.926,30.7908,30.9101,75462.0
2016-07-11 10:10:00,38.87,38.87,38.71,38.8,175098.0,30.9101,30.9101,30.7828,30.8544,175098.0
2016-07-11 10:20:00,38.8,38.83,38.68,38.68,76617.0,30.8544,30.8782,30.759,30.759,76617.0
2016-07-11 10:30:00,38.68,38.77,38.68,38.76,70757.0,30.759,30.8305,30.759,30.8226,70757.0
2016-07-11 10:40:00,38.77,38.77,38.71,38.76,39029.0,30.8305,30.8305,30.7828,30.8226,39029.0
2016-07-11 10:50:00,38.76,38.8,38.71,38.76,110943.0,30.8226,30.8544,30.7828,30.8226,110943.0
2016-07-11 11:00:00,38.77,38.83,38.76,38.76,54154.0,30.8305,30.8782,30.8226,30.8226,54154.0
2016-07-11 11:10:00,38.77,38.82,38.73,38.79,69912.0,30.8305,30.8703,30.7987,30.8464,69912.0
2016-07-11 11:20:00,38.78,38.78,38.69,38.73,52178.0,30.8385,30.8385,30.7669,30.7987,52178.0
2016-07-11 11:30:00,38.74,38.84,38.73,38.81,179748.0,30.8067,30.8862,30.7987,30.8623,179748.0
2016-07-11 11:40:00,38.81,38.82,38.74,38.82,33883.0,30.8623,30.8703,30.8067,30.8703,33883.0
2016-07-11 11:50:00,38.81,38.81,38.74,38.75,35687.0,30.8623,30.8623,30.8067,30.8146,35687.0
2016-07-11 12:00:00,38.74,38.76,38.72,38.75,28929.0,30.8067,30.8226,30.7908,30.8146,28929.0
2016-07-11 12:10:00,38.74,38.77,38.72,38.75,23281.0,30.8067,30.8305,30.7908,30.8146,23281.0
2016-07-11 12:20:00,38.76,38.82,38.76,38.82,144534.0,30.8226,30.8703,30.8226,30.8703,144534.0
2016-07-11 12:30:00,38.83,38.83,38.79,38.83,92098.0,30.8782,30.8782,30.8464,30.8782,92098.0
2016-07-11 12:40:00,38.82,38.85,38.82,38.83,42338.0,30.8703,30.8941,30.8703,30.8782,42338.0
2016-07-11 12:50:00,38.83,38.86,38.82,38.85,28821.0,30.8782,30.9021,30.8703,30.8941,28821.0
2016-07-11 13:00:00,38.84,38.87,38.83,38.85,23501.0,30.8862,30.9101,30.8782,30.8941,23501.0
2016-07-11 13:10:00,38.84,38.86,38.83,38.83,17803.0,30.8862,30.9021,30.8782,30.8782,17803.0
2016-07-11 13:20:00,38.83,38.85,38.8,38.82,48335.0,30.8782,30.8941,30.8544,30.8703,48335.0
2016-07-11 13:30:00,38.81,38.82,38.78,38.79,115698.0,30.8623,30.8703,30.8385,30.8464,115698.0
2016-07-11 13:40:00,38.8,38.82,38.77,38.8,48512.0,30.8544,30.8703,30.8305,30.8544,48512.0
2016-07-11 13:50:00,38.79,38.81,38.73,38.73,48007.0,30.8464,30.8623,30.7987,30.7987,48007.0
2016-07-11 14:00:00,38.74,38.76,38.73,38.75,28710.0,30.8067,30.8226,30.7987,30.8146,28710.0
2016-07-11 14:10:00,38.75,38.78,38.74,38.75,33708.0,30.8146,30.8385,30.8067,30.8146,33708.0
2016-07-11 14:20:00,38.75,38.82,38.74,38.8,42236.0,30.8146,30.8703,30.8067,30.8544,42236.0
2016-07-11 14:30:00,38.8,38.85,38.78,38.84,67147.0,30.8544,30.8941,30.8385,30.8862,67147.0
2016-07-11 14:40:00,38.84,38.87,38.83,38.85,36604.0,30.8862,30.9101,30.8782,30.8941,36604.0
2016-07-11 14:50:00,38.85,38.88,38.83,38.86,115216.0,30.8941,30.918,30.8782,30.9021,115216.0
2016-07-11 15:00:00,38.86,38.91,38.85,38.89,48254.0,30.9021,30.9419,30.8941,30.926,48254.0
2016-07-11 15:10:00,38.9,38.92,38.89,38.89,61117.0,30.9339,30.9498,30.926,30.926,61117.0
2016-07-11 15:20:00,38.9,38.91,38.85,38.85,67297.0,30.9339,30.9419,30.8941,30.8941,67297.0
2016-07-11 15:30:00,38.85,38.85,38.8,38.83,63304.0,30.8941,30.8941,30.8544,30.8782,63304.0
2016-07-11 15:40:00,38.83,38.84,38.79,38.8,95402.0,30.8782,30.8862,30.8464,30.8544,95402.0
2016-07-11 15:50:00,38.8,38.82,38.77,38.79,282476.0,30.8544,30.8703,30.8305,30.8464,282476.0
2016-07-12 09:30:00,39.34,39.68,39.15,39.59,343087.0,31.2838,31.5542,31.1327,31.4826,343087.0
2016-07-12 09:40:00,39.6,39.67,39.53,39.53,177447.0,31.4906,31.5462,31.4349,31.4349,177447.0
2016-07-12 09:50:00,39.53,39.65,39.5,39.54,271942.0,31.4349,31.5303,31.411,31.4428,271942.0
2016-07-12 10:00:00,39.54,39.59,39.47,39.48,186474.0,31.4428,31.4826,31.3872,31.3951,186474.0
2016-07-12 10:10:00,39.48,39.52,39.43,39.45,97116.0,31.3951,31.4269,31.3554,31.3713,97116.0
2016-07-12 10:20:00,39.45,39.45,39.35,39.42,80448.0,31.3713,31.3713,31.2918,31.3474,80448.0
2016-07-12 10:30:00,39.42,39.5,39.42,39.46,133564.0,31.3474,31.411,31.3474,31.3792,133564.0
2016-07-12 10:40:00,39.47,39.54,39.46,39.5,111818.0,31.3872,31.4428,31.3792,31.411,111818.0
2016-07-12 10:50:00,39.5,39.56,39.48,39.49,132514.0,31.411,31.4588,31.3951,31.4031,132514.0
2016-07-12 11:00:00,39.48,39.59,39.48,39.55,57468.0,31.3951,31.4826,31.3951,31.4508,57468.0
2016-07-12 11:10:00,39.55,39.62,39.55,39.58,66259.0,31.4508,31.5065,31.4508,31.4747,66259.0
2016-07-12 11:20:00,39.59,39.63,39.55,39.6,58801.0,31.4826,31.5144,31.4508,31.4906,58801.0
2016-07-12 11:30:00,39.6,39.67,39.6,39.66,75187.0,31.4906,31.5462,31.4906,31.5383,75187.0
2016-07-12 11:40:00,39.66,39.71,39.65,39.71,82956.0,31.5383,31.578,31.5303,31.578,82956.0
2016-07-12 11:50:00,39.7,39.71,39.65,39.66,54639.0,31.5701,31.578,31.5303,31.5383,54639.0
2016-07-12 12:00:00,39.66,39.68,39.64,39.67,41891.0,31.5383,31.5542,31.5224,31.5462,41891.0
2016-07-12 12:10:00,39.68,39.71,39.65,39.69,42643.0,31.5542,31.578,31.5303,31.5621,42643.0
2016-07-12 12:20:00,39.69,39.69,39.65,39.66,84792.0,31.5621,31.5621,31.5303,31.5383,84792.0
2016-07-12 12:30:00,39.67,39.72,39.62,39.66,57064.0,31.5462,31.586,31.5065,31.5383,57064.0
2016-07-12 12:40:00,39.66,39.67,39.59,39.59,43061.0,31.5383,31.5462,31.4826,31.4826,43061.0
2016-07-12 12:50:00,39.59,39.66,39.59,39.63,75714.0,31.4826,31.5383,31.4826,31.5144,75714.0
2016-07-12 13:00:00,39.63,39.68,39.61,39.61,112283.0,31.5144,31.5542,31.4985,31.4985,112283.0
2016-07-12 13:10:00,39.6,39.67,39.6,39.67,154736.0,31.4906,31.5462,31.4906,31.5462,154736.0
2016-07-12 13:20:00,39.68,39.69,39.65,39.68,74627.0,31.5542,31.5621,31.5303,31.5542,74627.0
2016-07-12 13:30:00,39.69,39.72,39.69,39.71,46565.0,31.5621,31.586,31.5621,31.578,46565.0
2016-07-12 13:40:00,39.7,39.73,39.68,39.7,36215.0,31.5701,31.5939,31.5542,31.5701,36215.0
2016-07-12 13:50:00,39.7,39.71,39.64,39.64,37382.0,31.5701,31.578,31.5224,31.5224,37382.0
2016-07-12 14:00:00,39.65,39.7,39.65,39.66,60797.0,31.5303,31.5701,31.5303,31.5383,60797.0
2016-07-12 14:10:00,39.67,39.72,39.67,39.69,40330.0,31.5462,31.586,31.5462,31.5621,40330.0
2016-07-12 14:20:00,39.7,39.71,39.65,39.7,57520.0,31.5701,31.578,31.5303,31.5701,57520.0
2016-07-12 14:30:00,39.7,39.73,39.68,39.71,35895.0,31.5701,31.5939,31.5542,31.578,35895.0
2016-07-12 14:40:00,39.71,39.74,39.69,39.72,50687.0,31.578,31.6019,31.5621,31.586,50687.0
2016-07-12 14:50:00,39.72,39.75,39.68,39.69,46282.0,31.586,31.6098,31.5542,31.5621,46282.0
2016-07-12 15:00:00,39.7,39.71,39.67,39.68,133866.0,31.5701,31.578,31.5462,31.5542,133866.0
2016-07-12 15:10:00,39.68,39.68,39.64,39.65,176121.0,31.5542,31.5542,31.5224,31.5303,176121.0
2016-07-12 15:20:00,39.64,39.69,39.64,39.67,88304.0,31.5224,31.5621,31.5224,31.5462,88304.0
2016-07-12 15:30:00,39.66,39.71,39.66,39.7,164045.0,31.5383,31.578,31.5383,31.5701,164045.0
2016-07-12 15:40:00,39.7,39.72,39.67,39.69,162243.0,31.5701,31.586,31.5462,31.5621,162243.0
2016-07-12 15:50:00,39.68,39.7,39.64,39.65,290690.0,31.5542,31.5701,31.5224,31.5303,290690.0
2016-07-13 09:30:00,39.49,39.73,39.47,39.53,390709.0,31.4031,31.5939,31.3872,31.4349,390709.0
2016-07-13 09:40:00,39.53,39.54,39.39,39.43,135471.0,31.4349,31.4428,31.3236,31.3554,135471.0
2016-07-13 09:50:00,39.44,39.57,39.4,39.57,133901.0,31.3633,31.4667,31.3315,31.4667,133901.0
2016-07-13 10:00:00,39.57,39.65,39.55,39.64,159708.0,31.4667,31.5303,31.4508,31.5224,159708.0
2016-07-13 10:10:00,39.64,39.69,39.59,39.62,150319.0,31.5224,31.5621,31.4826,31.5065,150319.0
2016-07-13 10:20:00,39.62,39.68,39.59,39.62,130659.0,31.5065,31.5542,31.4826,31.5065,130659.0
2016-07-13 10:30:00,39.61,39.68,39.56,39.61,134114.0,31.4985,31.5542,31.4588,31.4985,134114.0
2016-07-13 10:40:00,39.6,39.7,39.6,39.66,46236.0,31.4906,31.5701,31.4906,31.5383,46236.0
2016-07-13 10:50:00,39.66,39.69,39.65,39.67,47636.0,31.5383,31.5621,31.5303,31.5462,47636.0
2016-07-13 11:00:00,39.68,39.7,39.6,39.62,50562.0,31.5542,31.5701,31.4906,31.5065,50562.0
2016-07-13 11:10:00,39.63,39.67,39.5,39.5,64185.0,31.5144,31.5462,31.411,31.411,64185.0
2016-07-13 11:20:00,39.5,39.52,39.46,39.47,181994.0,31.411,31.4269,31.3792,31.3872,181994.0
2016-07-13 11:30:00,39.47,39.47,39.36,39.37,107432.0,31.3872,31.3872,31.2997,31.3077,107432.0
2016-07-13 11:40:00,39.36,39.44,39.36,39.43,85241.0,31.2997,31.3633,31.2997,31.3554,85241.0
2016-07-13 11:50:00,39.42,39.48,39.38,39.46,103162.0,31.3474,31.3951,31.3156,31.3792,103162.0
2016-07-13 12:00:00,39.46,39.54,39.46,39.53,94366.0,31.3792,31.4428,31.3792,31.4349,94366.0
2016-07-13 12:10:00,39.52,39.55,39.5,39.54,46469.0,31.4269,31.4508,31.411,31.4428,46469.0
2016-07-13 12:20:00,39.54,39.55,39.5,39.51,29399.0,31.4428,31.4508,31.411,31.419,29399.0
2016-07-13 12:30:00,39.5,39.53,39.48,39.5,58086.0,31.411,31.4349,31.3951,31.411,58086.0
2016-07-13 12:40:00,39.49,39.55,39.48,39.53,45800.0,31.4031,31.4508,31.3951,31.4349,45800.0
2016-07-13 12:50:00,39.53,39.59,39.52,39.59,72330.0,31.4349,31.4826,31.4269,31.4826,72330.0
2016-07-13 13:00:00,39.59,39.62,39.56,39.61,61357.0,31.4826,31.5065,31.4588,31.4985,61357.0
2016-07-13 13:10:00,39.62,39.65,39.6,39.64,17688.0,31.5065,31.5303,31.4906,31.5224,17688.0
2016-07-13 13:20:00,39.63,39.64,39.56,39.58,156904.0,31.5144,31.5224,31.4588,31.4747,156904.0
2016-07-13 13:30:00,39.58,39.62,39.57,39.61,44406.0,31.4747,31.5065,31.4667,31.4985,44406.0
2016-07-13 13:40:00,39.61,39.67,39.6,39.66,30885.0,31.4985,31.5462,31.4906,31.5383,30885.0
2016-07-13 13:50:00,39.66,39.67,39.58,39.6,39432.0,31.5383,31.5462,31.4747,31.4906,39432.0
2016-07-13 14:00:00,39.6,39.65,39.57,39.65,28460.0,31.4906,31.5303,31.4667,31.5303,28460.0
2016-07-13 14:10:00,39.65,39.69,39.63,39.65,36830.0,31.5303,31.5621,31.5144,31.5303,36830.0
2016-07-13 14:20:00,39.66,39.67,39.61,39.64,38083.0,31.5383,31.5462,31.4985,31.5224,38083.0
2016-07-13 14:30:00,39.65,39.67,39.63,39.65,39765.0,31.5303,31.5462,31.5144,31.5303,39765.0
2016-07-13 14:40:00,39.65,39.67,39.62,39.67,22213.0,31.5303,31.5462,31.5065,31.5462,22213.0
2016-07-13 14:50:00,39.67,39.67,39.62,39.64,33408.0,31.5462,31.5462,31.5065,31.5224,33408.0
2016-07-13 15:00:00,39.64,39.68,39.63,39.65,54145.0,31.5224,31.5542,31.5144,31.5303,54145.0
2016-07-13 15:10:00,39.66,39.66,39.61,39.62,35028.0,31.5383,31.5383,31.4985,31.5065,35028.0
2016-07-13 15:20:00,39.62,39.62,39.59,39.59,71860.0,31.5065,31.5065,31.4826,31.4826,71860.0
2016-07-13 15:30:00,39.6,39.67,39.59,39.66,58765.0,31.4906,31.5462,31.4826,31.5383,58765.0
2016-07-13 15:40:00,39.66,39.69,39.66,39.66,63288.0,31.5383,31.5621,31.5383,31.5383,63288.0
2016-07-13 15:50:00,39.67,39.67,39.63,39.64,611371.0,31.5462,31.5462,31.5144,31.5224,611371.0
2016-07-14 09:30:00,40.54,40.54,40.26,40.31,697767.0,32.2381,32.2381,32.0154,32.0552,697767.0
2016-07-14 09:40:00,40.3,40.3,40.13,40.13,282430.0,32.0472,32.0472,31.912,31.912,282430.0
2016-07-14 09:50:00,40.13,40.35,40.13,40.32,302313.0,31.912,32.087,31.912,32.0631,302313.0
2016-07-14 10:00:00,40.32,40.46,40.31,40.42,318248.0,32.0631,32.1744,32.0552,32.1426,318248.0
2016-07-14 10:10:00,40.42,40.43,40.26,40.28,255971.0,32.1426,32.1506,32.0154,32.0313,255971.0
2016-07-14 10:20:00,40.27,40.35,40.24,40.28,177857.0,32.0234,32.087,31.9995,32.0313,177857.0
2016-07-14 10:30:00,40.29,40.34,40.27,40.32,138918.0,32.0393,32.079,32.0234,32.0631,138918.0
2016-07-14 10:40:00,40.33,40.39,40.25,40.35,126833.0,32.0711,32.1188,32.0075,32.087,126833.0
2016-07-14 10:50:00,40.36,40.41,40.32,40.39,134640.0,32.0949,32.1347,32.0631,32.1188,134640.0
2016-07-14 11:00:00,40.38,40.47,40.38,40.45,136087.0,32.1108,32.1824,32.1108,32.1665,136087.0
2016-07-14 11:10:00,40.45,40.49,40.37,40.39,219547.0,32.1665,32.1983,32.1029,32.1188,219547.0
2016-07-14 11:20:00,40.39,40.42,40.36,40.41,153877.0,32.1188,32.1426,32.0949,32.1347,153877.0
2016-07-14 11:30:00,40.4,40.41,40.37,40.4,71052.0,32.1267,32.1347,32.1029,32.1267,71052.0
2016-07-14 11:40:00,40.4,40.43,40.35,40.36,72030.0,32.1267,32.1506,32.087,32.0949,72030.0
2016-07-14 11:50:00,40.36,40.43,40.35,40.4,73853.0,32.0949,32.1506,32.087,32.1267,73853.0
2016-07-14 12:00:00,40.41,40.46,40.39,40.43,92350.0,32.1347,32.1744,32.1188,32.1506,92350.0
2016-07-14 12:10:00,40.43,40.46,40.41,40.43,576731.0,32.1506,32.1744,32.1347,32.1506,576731.0
2016-07-14 12:20:00,40.43,40.43,40.39,40.41,49909.0,32.1506,32.1506,32.1188,32.1347,49909.0
2016-07-14 12:30:00,40.41,40.43,40.38,40.41,71365.0,32.1347,32.1506,32.1108,32.1347,71365.0
2016-07-14 12:40:00,40.41,40.45,40.4,40.41,118202.0,32.1347,32.1665,32.1267,32.1347,118202.0
2016-07-14 12:50:00,40.41,40.43,40.39,40.4,40821.0,32.1347,32.1506,32.1188,32.1267,40821.0
2016-07-14 13:00:00,40.39,40.4,40.35,40.38,77804.0,32.1188,32.1267,32.087,32.1108,77804.0
2016-07-14 13:10:00,40.38,40.38,40.29,40.29,108061.0,32.1108,32.1108,32.0393,32.0393,108061.0
2016-07-14 13:20:00,40.29,40.3,40.27,40.28,117853.0,32.0393,32.0472,32.0234,32.0313,117853.0
2016-07-14 13:30:00,40.27,40.32,40.27,40.31,52989.0,32.0234,32.0631,32.0234,32.0552,52989.0
2016-07-14 13:40:00,40.31,40.34,40.29,40.3,75637.0,32.0552,32.079,32.0393,32.0472,75637.0
2016-07-14 13:50:00,40.31,40.33,40.27,40.29,112210.0,32.0552,32.0711,32.0234,32.0393,112210.0
2016-07-14 14:00:00,40.3,40.35,40.29,40.35,67896.0,32.0472,32.087,32.0393,32.087,67896.0
2016-07-14 14:10:00,40.35,40.36,40.34,40.36,72909.0,32.087,32.0949,32.079,32.0949,72909.0
2016-07-14 14:20:00,40.35,40.38,40.35,40.36,226371.0,32.087,32.1108,32.087,32.0949,226371.0
2016-07-14 14:30:00,40.36,40.39,40.35,40.37,239307.0,32.0949,32.1188,32.087,32.1029,239307.0
2016-07-14 14:40:00,40.38,40.39,40.36,40.37,77229.0,32.1108,32.1188,32.0949,32.1029,77229.0
2016-07-14 14:50:00,40.37,40.38,40.33,40.35,108102.0,32.1029,32.1108,32.0711,32.087,108102.0
2016-07-14 15:00:00,40.35,40.42,40.34,40.41,166757.0,32.087,32.1426,32.079,32.1347,166757.0
2016-07-14 15:10:00,40.41,40.43,40.38,40.39,86988.0,32.1347,32.1506,32.1108,32.1188,86988.0
2016-07-14 15:20:00,40.38,40.4,40.36,40.38,130072.0,32.1108,32.1267,32.0949,32.1108,130072.0
2016-07-14 15:30:00,40.38,40.39,40.36,40.36,125007.0,32.1108,32.1188,32.0949,32.0949,125007.0
2016-07-14 15:40:00,40.36,40.37,40.33,40.35,215679.0,32.0949,32.1029,32.0711,32.087,215679.0
2016-07-14 15:50:00,40.34,40.35,40.28,40.28,391148.0,32.079,32.087,32.0313,32.0313,391148.0
2016-07-15 09:30:00,40.67,40.67,40.27,40.36,312915.0,32.3414,32.3414,32.0234,32.0949,312915.0
2016-07-15 09:40:00,40.36,40.44,40.22,40.4,254104.0,32.0949,32.1585,31.9836,32.1267,254104.0
2016-07-15 09:50:00,40.42,40.57,40.42,40.53,184717.0,32.1426,32.2619,32.1426,32.2301,184717.0
2016-07-15 10:00:00,40.53,40.6,40.43,40.58,168203.0,32.2301,32.2858,32.1506,32.2699,168203.0
2016-07-15 10:10:00,40.59,40.6,40.5,40.52,129424.0,32.2778,32.2858,32.2063,32.2222,129424.0
2016-07-15 10:20:00,40.53,40.63,40.5,40.59,144168.0,32.2301,32.3096,32.2063,32.2778,144168.0
2016-07-15 10:30:00,40.59,40.59,40.49,40.56,76162.0,32.2778,32.2778,32.1983,32.254,76162.0
2016-07-15 10:40:00,40.57,40.66,40.56,40.58,140375.0,32.2619,32.3335,32.254,32.2699,140375.0
2016-07-15 10:50:00,40.59,40.6,40.55,40.57,82069.0,32.2778,32.2858,32.246,32.2619,82069.0
2016-07-15 11:00:00,40.56,40.56,40.41,40.46,173714.0,32.254,32.254,32.1347,32.1744,173714.0
2016-07-15 11:10:00,40.46,40.47,40.39,40.41,50004.0,32.1744,32.1824,32.1188,32.1347,50004.0
2016-07-15 11:20:00,40.41,40.45,40.35,40.35,70476.0,32.1347,32.1665,32.087,32.087,70476.0
2016-07-15 11:30:00,40.36,40.42,40.33,40.34,148928.0,32.0949,32.1426,32.0711,32.079,148928.0
2016-07-15 11:40:00,40.34,40.37,40.3,40.34,318798.0,32.079,32.1029,32.0472,32.079,318798.0
2016-07-15 11:50:00,40.34,40.39,40.33,40.35,63131.0,32.079,32.1188,32.0711,32.087,63131.0
2016-07-15 12:00:00,40.35,40.39,40.34,40.36,23755.0,32.087,32.1188,32.079,32.0949,23755.0
2016-07-15 12:10:00,40.35,40.39,40.34,40.36,30496.0,32.087,32.1188,32.079,32.0949,30496.0
2016-07-15 12:20:00,40.37,40.37,40.33,40.36,137720.0,32.1029,32.1029,32.0711,32.0949,137720.0
2016-07-15 12:30:00,40.35,40.35,40.27,40.28,25597.0,32.087,32.087,32.0234,32.0313,25597.0
2016-07-15 12:40:00,40.27,40.27,40.21,40.22,99804.0,32.0234,32.0234,31.9756,31.9836,99804.0
2016-07-15 12:50:00,40.21,40.23,40.19,40.21,108744.0,31.9756,31.9915,31.9597,31.9756,108744.0
2016-07-15 13:00:00,40.21,40.26,40.21,40.26,55239.0,31.9756,32.0154,31.9756,32.0154,55239.0
2016-07-15 13:10:00,40.27,40.28,40.26,40.27,25400.0,32.0234,32.0313,32.0154,32.0234,25400.0
2016-07-15 13:20:00,40.27,40.28,40.25,40.26,24308.0,32.0234,32.0313,32.0075,32.0154,24308.0
2016-07-15 13:30:00,40.26,40.28,40.25,40.28,28550.0,32.0154,32.0313,32.0075,32.0313,28550.0
2016-07-15 13:40:00,40.28,40.37,40.28,40.36,194956.0,32.0313,32.1029,32.0313,32.0949,194956.0
2016-07-15 13:50:00,40.37,40.45,40.35,40.44,118463.0,32.1029,32.1665,32.087,32.1585,118463.0
2016-07-15 14:00:00,40.45,40.45,40.37,40.37,34402.0,32.1665,32.1665,32.1029,32.1029,34402.0
2016-07-15 14:10:00,40.37,40.39,40.36,40.39,39985.0,32.1029,32.1188,32.0949,32.1188,39985.0
2016-07-15 14:20:00,40.39,40.39,40.34,40.37,135053.0,32.1188,32.1188,32.079,32.1029,135053.0
2016-07-15 14:30:00,40.37,40.39,40.34,40.34,114674.0,32.1029,32.1188,32.079,32.079,114674.0
2016-07-15 14:40:00,40.33,40.38,40.33,40.37,42809.0,32.0711,32.1108,32.0711,32.1029,42809.0
2016-07-15 14:50:00,40.37,40.4,40.36,40.38,51385.0,32.1029,32.1267,32.0949,32.1108,51385.0
2016-07-15 15:00:00,40.37,40.41,40.37,40.4,53013.0,32.1029,32.1347,32.1029,32.1267,53013.0
2016-07-15 15:10:00,40.4,40.41,40.37,40.38,39144.0,32.1267,32.1347,32.1029,32.1108,39144.0
2016-07-15 15:20:00,40.38,40.42,40.38,40.41,88756.0,32.1108,32.1426,32.1108,32.1347,88756.0
2016-07-15 15:30:00,40.41,40.44,40.4,40.41,309010.0,32.1347,32.1585,32.1267,32.1347,309010.0
2016-07-15 15:40:00,40.41,40.42,40.37,40.37,37237.0,32.1347,32.1426,32.1029,32.1029,37237.0
2016-07-15 15:50:00,40.38,40.39,40.35,40.36,106718.0,32.1108,32.1188,32.087,32.0949,106718.0
2016-07-18 09:30:00,40.08,40.41,40.08,40.32,54599.0,31.8723,32.1347,31.8723,32.0631,54599.0
2016-07-18 09:40:00,40.32,40.32,40.16,40.16,259598.0,32.0631,32.0631,31.9359,31.9359,259598.0
2016-07-18 09:50:00,40.16,40.21,40.12,40.14,433207.0,31.9359,31.9756,31.9041,31.92,433207.0
2016-07-18 10:00:00,40.14,40.27,40.12,40.26,54483.0,31.92,32.0234,31.9041,32.0154,54483.0
2016-07-18 10:10:00,40.27,40.33,40.24,40.31,38106.0,32.0234,32.0711,31.9995,32.0552,38106.0
2016-07-18 10:20:00,40.3,40.37,40.28,40.35,64946.0,32.0472,32.1029,32.0313,32.087,64946.0
2016-07-18 10:30:00,40.36,40.42,40.31,40.36,76333.0,32.0949,32.1426,32.0552,32.0949,76333.0
2016-07-18 10:40:00,40.36,40.36,40.29,40.3,68462.0,32.0949,32.0949,32.0393,32.0472,68462.0
2016-07-18 10:50:00,40.28,40.31,40.24,40.26,177476.0,32.0313,32.0552,31.9995,32.0154,177476.0
2016-07-18 11:00:00,40.27,40.31,40.26,40.28,251586.0,32.0234,32.0552,32.0154,32.0313,251586.0
2016-07-18 11:10:00,40.28,40.28,40.21,40.27,95764.0,32.0313,32.0313,31.9756,32.0234,95764.0
2016-07-18 11:20:00,40.27,40.3,40.25,40.27,34663.0,32.0234,32.0472,32.0075,32.0234,34663.0
2016-07-18 11:30:00,40.27,40.29,40.22,40.29,45732.0,32.0234,32.0393,31.9836,32.0393,45732.0
2016-07-18 11:40:00,40.29,40.3,40.25,40.25,44820.0,32.0393,32.0472,32.0075,32.0075,44820.0
2016-07-18 11:50:00,40.26,40.28,40.24,40.25,22148.0,32.0154,32.0313,31.9995,32.0075,22148.0
2016-07-18 12:00:00,40.24,40.27,40.24,40.25,35605.0,31.9995,32.0234,31.9995,32.0075,35605.0
2016-07-18 12:10:00,40.25,40.28,40.22,40.22,23407.0,32.0075,32.0313,31.9836,31.9836,23407.0
2016-07-18 12:20:00,40.23,40.26,40.23,40.23,53844.0,31.9915,32.0154,31.9915,31.9915,53844.0
2016-07-18 12:30:00,40.24,40.25,40.19,40.21,106433.0,31.9995,32.0075,31.9597,31.9756,106433.0
2016-07-18 12:40:00,40.2,40.23,40.19,40.21,26878.0,31.9677,31.9915,31.9597,31.9756,26878.0
2016-07-18 12:50:00,40.22,40.24,40.19,40.21,58569.0,31.9836,31.9995,31.9597,31.9756,58569.0
2016-07-18 13:00:00,40.2,40.22,40.19,40.2,29294.0,31.9677,31.9836,31.9597,31.9677,29294.0
2016-07-18 13:10:00,40.21,40.21,40.16,40.18,109947.0,31.9756,31.9756,31.9359,31.9518,109947.0
2016-07-18 13:20:00,40.17,40.2,40.16,40.17,48347.0,31.9438,31.9677,31.9359,31.9438,48347.0
2016-07-18 13:30:00,40.17,40.23,40.16,40.23,57239.0,31.9438,31.9915,31.9359,31.9915,57239.0
2016-07-18 13:40:00,40.23,40.24,40.2,40.2,92050.0,31.9915,31.9995,31.9677,31.9677,92050.0
2016-07-18 13:50:00,40.2,40.24,40.2,40.23,44998.0,31.9677,31.9995,31.9677,31.9915,44998.0
2016-07-18 14:00:00,40.23,40.25,40.21,40.24,48676.0,31.9915,32.0075,31.9756,31.9995,48676.0
2016-07-18 14:10:00,40.24,40.27,40.2,40.21,64452.0,31.9995,32.0234,31.9677,31.9756,64452.0
2016-07-18 14:20:00,40.21,40.24,40.2,40.22,45695.0,31.9756,31.9995,31.9677,31.9836,45695.0
2016-07-18 14:30:00,40.23,40.23,40.22,40.23,42508.0,31.9915,31.9915,31.9836,31.9915,42508.0
2016-07-18 14:40:00,40.23,40.24,40.2,40.22,71192.0,31.9915,31.9995,31.9677,31.9836,71192.0
2016-07-18 14:50:00,40.21,40.23,40.2,40.22,65203.0,31.9756,31.9915,31.9677,31.9836,65203.0
2016-07-18 15:00:00,40.21,40.22,40.2,40.2,90451.0,31.9756,31.9836,31.9677,31.9677,90451.0
2016-07-18 15:10:00,40.21,40.27,40.2,40.26,67835.0,31.9756,32.0234,31.9677,32.0154,67835.0
2016-07-18 15:20:00,40.25,40.27,40.25,40.25,55605.0,32.0075,32.0234,32.0075,32.0075,55605.0
2016-07-18 15:30:00,40.26,40.27,40.24,40.25,83106.0,32.0154,32.0234,31.9995,32.0075,83106.0
2016-07-18 15:40:00,40.25,40.26,40.21,40.21,452858.0,32.0075,32.0154,31.9756,31.9756,452858.0
2016-07-18 15:50:00,40.22,40.22,40.18,40.19,446880.0,31.9836,31.9836,31.9518,31.9597,446880.0
2016-07-19 09:30:00,39.95,40.14,39.46,40.08,297547.0,31.7689,31.92,31.3792,31.8723,297547.0
2016-07-19 09:40:00,40.08,40.23,40.04,40.17,271567.0,31.8723,31.9915,31.8405,31.9438,271567.0
2016-07-19 09:50:00,40.15,40.27,40.12,40.26,124253.0,31.9279,32.0234,31.9041,32.0154,124253.0
2016-07-19 10:00:00,40.26,40.26,40.17,40.24,50333.0,32.0154,32.0154,31.9438,31.9995,50333.0
2016-07-19 10:10:00,40.24,40.4,40.23,40.38,136211.0,31.9995,32.1267,31.9915,32.1108,136211.0
2016-07-19 10:20:00,40.38,40.44,40.34,40.39,120352.0,32.1108,32.1585,32.079,32.1188,120352.0
2016-07-19 10:30:00,40.39,40.4,40.34,40.37,46569.0,32.1188,32.1267,32.079,32.1029,46569.0
2016-07-19 10:40:00,40.36,40.4,40.3,40.33,74222.0,32.0949,32.1267,32.0472,32.0711,74222.0
2016-07-19 10:50:00,40.33,40.35,40.27,40.32,68222.0,32.0711,32.087,32.0234,32.0631,68222.0
2016-07-19 11:00:00,40.32,40.45,40.3,40.44,219638.0,32.0631,32.1665,32.0472,32.1585,219638.0
2016-07-19 11:10:00,40.44,40.44,40.3,40.31,370269.0,32.1585,32.1585,32.0472,32.0552,370269.0
2016-07-19 11:20:00,40.3,40.36,40.27,40.33,106219.0,32.0472,32.0949,32.0234,32.0711,106219.0
2016-07-19 11:30:00,40.34,40.37,40.29,40.32,58057.0,32.079,32.1029,32.0393,32.0631,58057.0
2016-07-19 11:40:00,40.32,40.35,40.22,40.23,73272.0,32.0631,32.087,31.9836,31.9915,73272.0
2016-07-19 11:50:00,40.23,40.29,40.22,40.22,47594.0,31.9915,32.0393,31.9836,31.9836,47594.0
2016-07-19 12:00:00,40.23,40.23,40.18,40.19,35180.0,31.9915,31.9915,31.9518,31.9597,35180.0
2016-07-19 12:10:00,40.19,40.21,40.17,40.21,76398.0,31.9597,31.9756,31.9438,31.9756,76398.0
2016-07-19 12:20:00,40.21,40.23,40.18,40.21,16516.0,31.9756,31.9915,31.9518,31.9756,16516.0
2016-07-19 12:30:00,40.21,40.22,40.16,40.17,51994.0,31.9756,31.9836,31.9359,31.9438,51994.0
2016-07-19 12:40:00,40.17,40.22,40.17,40.22,14084.0,31.9438,31.9836,31.9438,31.9836,14084.0
2016-07-19 12:50:00,40.22,40.25,40.21,40.23,28193.0,31.9836,32.0075,31.9756,31.9915,28193.0
2016-07-19 13:00:00,40.22,40.23,40.17,40.19,16774.0,31.9836,31.9915,31.9438,31.9597,16774.0
2016-07-19 13:10:00,40.19,40.2,40.13,40.14,24704.0,31.9597,31.9677,31.912,31.92,24704.0
2016-07-19 13:20:00,40.15,40.16,40.12,40.12,35571.0,31.9279,31.9359,31.9041,31.9041,35571.0
2016-07-19 13:30:00,40.12,40.13,40.08,40.11,30257.0,31.9041,31.912,31.8723,31.8961,30257.0
2016-07-19 13:40:00,40.12,40.13,40.1,40.12,22875.0,31.9041,31.912,31.8882,31.9041,22875.0
2016-07-19 13:50:00,40.12,40.13,40.09,40.11,68467.0,31.9041,31.912,31.8802,31.8961,68467.0
2016-07-19 14:00:00,40.11,40.18,40.1,40.16,85902.0,31.8961,31.9518,31.8882,31.9359,85902.0
2016-07-19 14:10:00,40.16,40.17,40.14,40.17,37682.0,31.9359,31.9438,31.92,31.9438,37682.0
2016-07-19 14:20:00,40.18,40.18,40.14,40.16,44265.0,31.9518,31.9518,31.92,31.9359,44265.0
2016-07-19 14:30:00,40.16,40.18,40.14,40.16,48716.0,31.9359,31.9518,31.92,31.9359,48716.0
2016-07-19 14:40:00,40.16,40.19,40.16,40.18,74112.0,31.9359,31.9597,31.9359,31.9518,74112.0
2016-07-19 14:50:00,40.18,40.18,40.16,40.17,103931.0,31.9518,31.9518,31.9359,31.9438,103931.0
2016-07-19 15:00:00,40.17,40.19,40.17,40.17,36854.0,31.9438,31.9597,31.9438,31.9438,36854.0
2016-07-19 15:10:00,40.17,40.19,40.16,40.18,38283.0,31.9438,31.9597,31.9359,31.9518,38283.0
2016-07-19 15:20:00,40.17,40.19,40.17,40.18,43495.0,31.9438,31.9597,31.9438,31.9518,43495.0
2016-07-19 15:30:00,40.18,40.19,40.16,40.17,113546.0,31.9518,31.9597,31.9359,31.9438,113546.0
2016-07-19 15:40:00,40.18,40.21,40.17,40.2,138521.0,31.9518,31.9756,31.9438,31.9677,138521.0
2016-07-19 15:50:00,40.2,40.21,40.16,40.21,280574.0,31.9677,31.9756,31.9359,31.9756,280574.0
2016-07-20 09:30:00,40.3,40.3,39.93,40.01,284178.0,32.0472,32.0472,31.753,31.8166,284178.0
2016-07-20 09:40:00,40.0,40.05,39.81,39.9,173257.0,31.8086,31.8484,31.6576,31.7291,173257.0
2016-07-20 09:50:00,39.9,40.0,39.88,39.91,163959.0,31.7291,31.8086,31.7132,31.7371,163959.0
2016-07-20 10:00:00,39.91,39.94,39.85,39.91,333185.0,31.7371,31.7609,31.6894,31.7371,333185.0
2016-07-20 10:10:00,39.9,40.07,39.9,40.07,144811.0,31.7291,31.8643,31.7291,31.8643,144811.0
2016-07-20 10:20:00,40.06,40.07,39.95,39.97,113435.0,31.8564,31.8643,31.7689,31.7848,113435.0
2016-07-20 10:30:00,39.97,40.07,39.95,40.07,92004.0,31.7848,31.8643,31.7689,31.8643,92004.0
2016-07-20 10:40:00,40.08,40.12,40.02,40.09,79265.0,31.8723,31.9041,31.8246,31.8802,79265.0
2016-07-20 10:50:00,40.09,40.1,40.03,40.09,57342.0,31.8802,31.8882,31.8325,31.8802,57342.0
2016-07-20 11:00:00,40.09,40.12,40.07,40.1,64039.0,31.8802,31.9041,31.8643,31.8882,64039.0
2016-07-20 11:10:00,40.11,40.12,40.07,40.09,39138.0,31.8961,31.9041,31.8643,31.8802,39138.0
2016-07-20 11:20:00,40.09,40.1,40.05,40.06,27271.0,31.8802,31.8882,31.8484,31.8564,27271.0
2016-07-20 11:30:00,40.07,40.08,40.0,40.02,91620.0,31.8643,31.8723,31.8086,31.8246,91620.0
2016-07-20 11:40:00,40.02,40.03,39.97,40.02,110721.0,31.8246,31.8325,31.7848,31.8246,110721.0
2016-07-20 11:50:00,40.01,40.06,40.0,40.0,46341.0,31.8166,31.8564,31.8086,31.8086,46341.0
2016-07-20 12:00:00,40.0,40.02,39.96,39.96,54118.0,31.8086,31.8246,31.7768,31.7768,54118.0
2016-07-20 12:10:00,39.98,40.01,39.97,40.0,65359.0,31.7927,31.8166,31.7848,31.8086,65359.0
2016-07-20 12:20:00,40.0,40.01,39.99,40.0,44503.0,31.8086,31.8166,31.8007,31.8086,44503.0
2016-07-20 12:30:00,40.0,40.01,39.98,39.98,18500.0,31.8086,31.8166,31.7927,31.7927,18500.0
2016-07-20 12:40:00,39.98,40.01,39.96,40.0,21637.0,31.7927,31.8166,31.7768,31.8086,21637.0
2016-07-20 12:50:00,40.0,40.03,40.0,40.03,18710.0,31.8086,31.8325,31.8086,31.8325,18710.0
2016-07-20 13:00:00,40.03,40.03,39.99,40.0,31551.0,31.8325,31.8325,31.8007,31.8086,31551.0
2016-07-20 13:10:00,40.0,40.01,39.99,40.0,24384.0,31.8086,31.8166,31.8007,31.8086,24384.0
2016-07-20 13:20:00,40.01,40.03,40.0,40.03,25536.0,31.8166,31.8325,31.8086,31.8325,25536.0
2016-07-20 13:30:00,40.03,40.07,40.02,40.05,97396.0,31.8325,31.8643,31.8246,31.8484,97396.0
2016-07-20 13:40:00,40.04,40.06,40.04,40.05,61020.0,31.8405,31.8564,31.8405,31.8484,61020.0
2016-07-20 13:50:00,40.06,40.07,40.01,40.01,61845.0,31.8564,31.8643,31.8166,31.8166,61845.0
2016-07-20 14:00:00,40.02,40.05,40.02,40.05,60859.0,31.8246,31.8484,31.8246,31.8484,60859.0
2016-07-20 14:10:00,40.05,40.09,40.05,40.06,46001.0,31.8484,31.8802,31.8484,31.8564,46001.0
2016-07-20 14:20:00,40.07,40.1,40.07,40.09,49723.0,31.8643,31.8882,31.8643,31.8802,49723.0
2016-07-20 14:30:00,40.1,40.11,40.06,40.1,50839.0,31.8882,31.8961,31.8564,31.8882,50839.0
2016-07-20 14:40:00,40.1,40.1,40.06,40.06,47133.0,31.8882,31.8882,31.8564,31.8564,47133.0
2016-07-20 14:50:00,40.06,40.1,40.06,40.06,49270.0,31.8564,31.8882,31.8564,31.8564,49270.0
2016-07-20 15:00:00,40.06,40.07,40.02,40.03,64020.0,31.8564,31.8643,31.8246,31.8325,64020.0
2016-07-20 15:10:00,40.03,40.05,40.01,40.01,108607.0,31.8325,31.8484,31.8166,31.8166,108607.0
2016-07-20 15:20:00,40.0,40.01,39.94,39.95,97759.0,31.8086,31.8166,31.7609,31.7689,97759.0
2016-07-20 15:30:00,39.96,40.01,39.95,40.01,134110.0,31.7768,31.8166,31.7689,31.8166,134110.0
2016-07-20 15:40:00,40.01,40.04,40.01,40.02,269516.0,31.8166,31.8405,31.8166,31.8246,269516.0
2016-07-20 15:50:00,40.01,40.03,39.98,40.01,411083.0,31.8166,31.8325,31.7927,31.8166,411083.0
2016-07-21 09:30:00,40.11,40.21,39.86,39.86,383447.0,31.8961,31.9756,31.6973,31.6973,383447.0
2016-07-21 09:40:00,39.85,39.99,39.83,39.84,176855.0,31.6894,31.8007,31.6735,31.6814,176855.0
2016-07-21 09:50:00,39.83,39.96,39.81,39.92,148360.0,31.6735,31.7768,31.6576,31.745,148360.0
2016-07-21 10:00:00,39.92,40.02,39.89,39.94,114810.0,31.745,31.8246,31.7212,31.7609,114810.0
2016-07-21 10:10:00,39.94,40.07,39.94,40.02,109715.0,31.7609,31.8643,31.7609,31.8246,109715.0
2016-07-21 10:20:00,40.02,40.08,39.94,39.99,95815.0,31.8246,31.8723,31.7609,31.8007,95815.0
2016-07-21 10:30:00,40.0,40.12,40.0,40.12,111468.0,31.8086,31.9041,31.8086,31.9041,111468.0
2016-07-21 10:40:00,40.12,40.17,40.09,40.1,66715.0,31.9041,31.9438,31.8802,31.8882,66715.0
2016-07-21 10:50:00,40.11,40.14,40.09,40.09,24855.0,31.8961,31.92,31.8802,31.8802,24855.0
2016-07-21 11:00:00,40.09,40.09,40.04,40.06,96419.0,31.8802,31.8802,31.8405,31.8564,96419.0
2016-07-21 11:10:00,40.05,40.08,40.0,40.0,79142.0,31.8484,31.8723,31.8086,31.8086,79142.0
2016-07-21 11:20:00,39.99,40.02,39.97,40.0,128053.0,31.8007,31.8246,31.7848,31.8086,128053.0
2016-07-21 11:30:00,40.0,40.0,39.89,39.9,161305.0,31.8086,31.8086,31.7212,31.7291,161305.0
2016-07-21 11:40:00,39.89,39.89,39.79,39.8,235047.0,31.7212,31.7212,31.6417,31.6496,235047.0
2016-07-21 11:50:00,39.79,39.81,39.75,39.81,102284.0,31.6417,31.6576,31.6098,31.6576,102284.0
2016-07-21 12:00:00,39.8,39.84,39.79,39.83,45292.0,31.6496,31.6814,31.6417,31.6735,45292.0
2016-07-21 12:10:00,39.82,39.86,39.82,39.83,36924.0,31.6655,31.6973,31.6655,31.6735,36924.0
2016-07-21 12:20:00,39.84,39.84,39.78,39.8,29860.0,31.6814,31.6814,31.6337,31.6496,29860.0
2016-07-21 12:30:00,39.8,39.8,39.76,39.78,20872.0,31.6496,31.6496,31.6178,31.6337,20872.0
2016-07-21 12:40:00,39.78,39.8,39.74,39.75,29386.0,31.6337,31.6496,31.6019,31.6098,29386.0
2016-07-21 12:50:00,39.75,39.76,39.72,39.73,55320.0,31.6098,31.6178,31.586,31.5939,55320.0
2016-07-21 13:00:00,39.72,39.72,39.68,39.69,61346.0,31.586,31.586,31.5542,31.5621,61346.0
2016-07-21 13:10:00,39.69,39.78,39.69,39.77,39815.0,31.5621,31.6337,31.5621,31.6257,39815.0
2016-07-21 13:20:00,39.78,39.81,39.77,39.79,66762.0,31.6337,31.6576,31.6257,31.6417,66762.0
2016-07-21 13:30:00,39.79,39.79,39.76,39.78,29263.0,31.6417,31.6417,31.6178,31.6337,29263.0
2016-07-21 13:40:00,39.78,39.79,39.71,39.71,77552.0,31.6337,31.6417,31.578,31.578,77552.0
2016-07-21 13:50:00,39.71,39.71,39.63,39.69,127804.0,31.578,31.578,31.5144,31.5621,127804.0
2016-07-21 14:00:00,39.69,39.73,39.67,39.71,35875.0,31.5621,31.5939,31.5462,31.578,35875.0
2016-07-21 14:10:00,39.71,39.71,39.67,39.71,42780.0,31.578,31.578,31.5462,31.578,42780.0
2016-07-21 14:20:00,39.71,39.73,39.7,39.72,103177.0,31.578,31.5939,31.5701,31.586,103177.0
2016-07-21 14:30:00,39.72,39.79,39.72,39.78,135871.0,31.586,31.6417,31.586,31.6337,135871.0
2016-07-21 14:40:00,39.77,39.8,39.75,39.79,51617.0,31.6257,31.6496,31.6098,31.6417,51617.0
2016-07-21 14:50:00,39.79,39.81,39.78,39.78,28428.0,31.6417,31.6576,31.6337,31.6337,28428.0
2016-07-21 15:00:00,39.78,39.78,39.69,39.7,416907.0,31.6337,31.6337,31.5621,31.5701,416907.0
2016-07-21 15:10:00,39.7,39.72,39.69,39.72,82418.0,31.5701,31.586,31.5621,31.586,82418.0
2016-07-21 15:20:00,39.73,39.75,39.72,39.74,57460.0,31.5939,31.6098,31.586,31.6019,57460.0
2016-07-21 15:30:00,39.74,39.75,39.73,39.73,65425.0,31.6019,31.6098,31.5939,31.5939,65425.0
2016-07-21 15:40:00,39.73,39.74,39.71,39.72,151568.0,31.5939,31.6019,31.578,31.586,151568.0
2016-07-21 15:50:00,39.71,39.73,39.69,39.72,499520.0,31.578,31.5939,31.5621,31.586,499520.0
2016-07-22 09:30:00,39.78,39.85,39.49,39.65,195316.0,31.6337,31.6894,31.4031,31.5303,195316.0
2016-07-22 09:40:00,39.65,39.78,39.64,39.72,78384.0,31.5303,31.6337,31.5224,31.586,78384.0
2016-07-22 09:50:00,39.73,39.8,39.65,39.71,158677.0,31.5939,31.6496,31.5303,31.578,158677.0
2016-07-22 10:00:00,39.71,39.84,39.71,39.76,42145.0,31.578,31.6814,31.578,31.6178,42145.0
2016-07-22 10:10:00,39.76,39.78,39.69,39.69,56367.0,31.6178,31.6337,31.5621,31.5621,56367.0
2016-07-22 10:20:00,39.69,39.79,39.69,39.75,59094.0,31.5621,31.6417,31.5621,31.6098,59094.0
2016-07-22 10:30:00,39.74,39.77,39.68,39.74,59609.0,31.6019,31.6257,31.5542,31.6019,59609.0
2016-07-22 10:40:00,39.74,39.87,39.72,39.86,63460.0,31.6019,31.7053,31.586,31.6973,63460.0
2016-07-22 10:50:00,39.87,39.96,39.86,39.96,135975.0,31.7053,31.7768,31.6973,31.7768,135975.0
2016-07-22 11:00:00,39.96,39.96,39.88,39.93,37367.0,31.7768,31.7768,31.7132,31.753,37367.0
2016-07-22 11:10:00,39.93,39.95,39.89,39.89,23639.0,31.753,31.7689,31.7212,31.7212,23639.0
2016-07-22 11:20:00,39.89,39.92,39.88,39.91,24835.0,31.7212,31.745,31.7132,31.7371,24835.0
2016-07-22 11:30:00,39.9,39.95,39.9,39.91,35389.0,31.7291,31.7689,31.7291,31.7371,35389.0
2016-07-22 11:40:00,39.91,39.94,39.89,39.92,33295.0,31.7371,31.7609,31.7212,31.745,33295.0
2016-07-22 11:50:00,39.92,40.02,39.92,40.01,119723.0,31.745,31.8246,31.745,31.8166,119723.0
2016-07-22 12:00:00,40.01,40.09,40.01,40.08,64502.0,31.8166,31.8802,31.8166,31.8723,64502.0
2016-07-22 12:10:00,40.09,40.11,40.05,40.08,204238.0,31.8802,31.8961,31.8484,31.8723,204238.0
2016-07-22 12:20:00,40.08,40.19,40.08,40.19,169161.0,31.8723,31.9597,31.8723,31.9597,169161.0
2016-07-22 12:30:00,40.19,40.2,40.13,40.15,136513.0,31.9597,31.9677,31.912,31.9279,136513.0
2016-07-22 12:40:00,40.15,40.19,40.14,40.19,59265.0,31.9279,31.9597,31.92,31.9597,59265.0
2016-07-22 12:50:00,40.18,40.19,40.12,40.12,101237.0,31.9518,31.9597,31.9041,31.9041,101237.0
2016-07-22 13:00:00,40.12,40.13,40.1,40.1,61029.0,31.9041,31.912,31.8882,31.8882,61029.0
2016-07-22 13:10:00,40.11,40.11,40.05,40.08,91695.0,31.8961,31.8961,31.8484,31.8723,91695.0
2016-07-22 13:20:00,40.09,40.12,40.08,40.1,29468.0,31.8802,31.9041,31.8723,31.8882,29468.0
2016-07-22 13:30:00,40.1,40.12,40.08,40.08,65069.0,31.8882,31.9041,31.8723,31.8723,65069.0
2016-07-22 13:40:00,40.08,40.11,40.07,40.11,50262.0,31.8723,31.8961,31.8643,31.8961,50262.0
2016-07-22 13:50:00,40.11,40.12,40.07,40.08,70197.0,31.8961,31.9041,31.8643,31.8723,70197.0
2016-07-22 14:00:00,40.08,40.09,40.05,40.09,54851.0,31.8723,31.8802,31.8484,31.8802,54851.0
2016-07-22 14:10:00,40.09,40.1,40.06,40.08,27734.0,31.8802,31.8882,31.8564,31.8723,27734.0
2016-07-22 14:20:00,40.08,40.09,40.05,40.05,27496.0,31.8723,31.8802,31.8484,31.8484,27496.0
2016-07-22 14:30:00,40.05,40.09,40.04,40.08,31296.0,31.8484,31.8802,31.8405,31.8723,31296.0
2016-07-22 14:40:00,40.08,40.12,40.08,40.12,49701.0,31.8723,31.9041,31.8723,31.9041,49701.0
2016-07-22 14:50:00,40.12,40.15,40.11,40.14,55674.0,31.9041,31.9279,31.8961,31.92,55674.0
2016-07-22 15:00:00,40.14,40.16,40.12,40.13,39782.0,31.92,31.9359,31.9041,31.912,39782.0
2016-07-22 15:10:00,40.13,40.15,40.12,40.15,44864.0,31.912,31.9279,31.9041,31.9279,44864.0
2016-07-22 15:20:00,40.15,40.18,40.13,40.14,54053.0,31.9279,31.9518,31.912,31.92,54053.0
2016-07-22 15:30:00,40.14,40.14,40.12,40.14,68223.0,31.92,31.92,31.9041,31.92,68223.0
2016-07-22 15:40:00,40.13,40.14,40.12,40.14,58924.0,31.912,31.92,31.9041,31.92,58924.0
2016-07-22 15:50:00,40.14,40.14,40.1,40.11,198424.0,31.92,31.92,31.8882,31.8961,198424.0
2016-07-25 09:30:00,40.01,40.12,39.87,39.98,107788.0,31.8166,31.9041,31.7053,31.7927,107788.0
2016-07-25 09:40:00,39.98,40.05,39.93,39.98,98931.0,31.7927,31.8484,31.753,31.7927,98931.0
2016-07-25 09:50:00,39.97,40.17,39.97,40.14,60844.0,31.7848,31.9438,31.7848,31.92,60844.0
2016-07-25 10:00:00,40.14,40.14,39.99,40.02,54608.0,31.92,31.92,31.8007,31.8246,54608.0
2016-07-25 10:10:00,40.02,40.02,39.89,39.98,75206.0,31.8246,31.8246,31.7212,31.7927,75206.0
2016-07-25 10:20:00,39.97,40.0,39.95,40.0,98815.0,31.7848,31.8086,31.7689,31.8086,98815.0
2016-07-25 10:30:00,39.99,40.09,39.98,40.08,85871.0,31.8007,31.8802,31.7927,31.8723,85871.0
2016-07-25 10:40:00,40.08,40.11,40.03,40.09,36590.0,31.8723,31.8961,31.8325,31.8802,36590.0
2016-07-25 10:50:00,40.08,40.13,40.04,40.04,35999.0,31.8723,31.912,31.8405,31.8405,35999.0
2016-07-25 11:00:00,40.03,40.03,39.89,39.9,63333.0,31.8325,31.8325,31.7212,31.7291,63333.0
2016-07-25 11:10:00,39.9,39.93,39.87,39.9,191548.0,31.7291,31.753,31.7053,31.7291,191548.0
2016-07-25 11:20:00,39.9,39.97,39.88,39.95,32338.0,31.7291,31.7848,31.7132,31.7689,32338.0
2016-07-25 11:30:00,39.94,39.97,39.92,39.94,21339.0,31.7609,31.7848,31.745,31.7609,21339.0
2016-07-25 11:40:00,39.93,39.97,39.89,39.93,54181.0,31.753,31.7848,31.7212,31.753,54181.0
2016-07-25 11:50:00,39.92,39.97,39.92,39.93,27710.0,31.745,31.7848,31.745,31.753,27710.0
2016-07-25 12:00:00,39.93,39.95,39.9,39.94,18105.0,31.753,31.7689,31.7291,31.7609,18105.0
2016-07-25 12:10:00,39.94,39.95,39.87,39.88,27196.0,31.7609,31.7689,31.7053,31.7132,27196.0
2016-07-25 12:20:00,39.88,39.93,39.88,39.9,30677.0,31.7132,31.753,31.7132,31.7291,30677.0
2016-07-25 12:30:00,39.91,39.92,39.88,39.91,20025.0,31.7371,31.745,31.7132,31.7371,20025.0
2016-07-25 12:40:00,39.92,40.01,39.91,40.01,78072.0,31.745,31.8166,31.7371,31.8166,78072.0
2016-07-25 12:50:00,40.01,40.01,39.97,39.98,46453.0,31.8166,31.8166,31.7848,31.7927,46453.0
2016-07-25 13:00:00,39.98,40.0,39.95,39.95,75888.0,31.7927,31.8086,31.7689,31.7689,75888.0
2016-07-25 13:10:00,39.96,39.97,39.93,39.96,26314.0,31.7768,31.7848,31.753,31.7768,26314.0
2016-07-25 13:20:00,39.96,40.02,39.95,40.01,51404.0,31.7768,31.8246,31.7689,31.8166,51404.0
2016-07-25 13:30:00,40.02,40.02,39.96,39.98,27000.0,31.8246,31.8246,31.7768,31.7927,27000.0
2016-07-25 13:40:00,39.97,39.99,39.97,39.98,18529.0,31.7848,31.8007,31.7848,31.7927,18529.0
2016-07-25 13:50:00,39.98,39.99,39.96,39.98,54893.0,31.7927,31.8007,31.7768,31.7927,54893.0
2016-07-25 14:00:00,39.98,39.99,39.96,39.98,56156.0,31.7927,31.8007,31.7768,31.7927,56156.0
2016-07-25 14:10:00,39.99,40.0,39.97,39.98,26176.0,31.8007,31.8086,31.7848,31.7927,26176.0
2016-07-25 14:20:00,39.98,39.99,39.96,39.96,23160.0,31.7927,31.8007,31.7768,31.7768,23160.0
2016-07-25 14:30:00,39.97,39.97,39.94,39.96,16955.0,31.7848,31.7848,31.7609,31.7768,16955.0
2016-07-25 14:40:00,39.95,39.98,39.95,39.98,18913.0,31.7689,31.7927,31.7689,31.7927,18913.0
2016-07-25 14:50:00,39.97,39.98,39.96,39.96,23873.0,31.7848,31.7927,31.7768,31.7768,23873.0
2016-07-25 15:00:00,39.96,39.96,39.88,39.89,25438.0,31.7768,31.7768,31.7132,31.7212,25438.0
2016-07-25 15:10:00,39.89,39.92,39.87,39.9,184668.0,31.7212,31.745,31.7053,31.7291,184668.0
2016-07-25 15:20:00,39.9,39.93,39.89,39.93,30187.0,31.7291,31.753,31.7212,31.753,30187.0
2016-07-25 15:30:00,39.93,39.94,39.91,39.94,27516.0,31.753,31.7609,31.7371,31.7609,27516.0
2016-07-25 15:40:00,39.94,39.96,39.93,39.95,103293.0,31.7609,31.7768,31.753,31.7689,103293.0
2016-07-25 15:50:00,39.95,39.97,39.92,39.96,121625.0,31.7689,31.7848,31.745,31.7768,121625.0
2016-07-26 09:30:00,39.92,40.08,39.8,39.99,114038.0,31.745,31.8723,31.6496,31.8007,114038.0
2016-07-26 09:40:00,39.99,40.1,39.99,40.02,97896.0,31.8007,31.8882,31.8007,31.8246,97896.0
2016-07-26 09:50:00,40.01,40.01,39.92,39.96,60216.0,31.8166,31.8166,31.745,31.7768,60216.0
2016-07-26 10:00:00,39.97,40.07,39.97,39.98,129392.0,31.7848,31.8643,31.7848,31.7927,129392.0
2016-07-26 10:10:00,39.98,40.09,39.97,40.08,340953.0,31.7927,31.8802,31.7848,31.8723,340953.0
2016-07-26 10:20:00,40.08,40.16,40.07,40.15,67826.0,31.8723,31.9359,31.8643,31.9279,67826.0
2016-07-26 10:30:00,40.14,40.19,40.1,40.18,78285.0,31.92,31.9597,31.8882,31.9518,78285.0
2016-07-26 10:40:00,40.18,40.22,40.14,40.21,53598.0,31.9518,31.9836,31.92,31.9756,53598.0
2016-07-26 10:50:00,40.21,40.21,40.02,40.02,103815.0,31.9756,31.9756,31.8246,31.8246,103815.0
2016-07-26 11:00:00,40.02,40.09,40.0,40.07,44522.0,31.8246,31.8802,31.8086,31.8643,44522.0
2016-07-26 11:10:00,40.06,40.13,40.0,40.11,71446.0,31.8564,31.912,31.8086,31.8961,71446.0
2016-07-26 11:20:00,40.11,40.13,40.07,40.1,65148.0,31.8961,31.912,31.8643,31.8882,65148.0
2016-07-26 11:30:00,40.1,40.13,40.06,40.1,65373.0,31.8882,31.912,31.8564,31.8882,65373.0
2016-07-26 11:40:00,40.1,40.13,40.08,40.1,50201.0,31.8882,31.912,31.8723,31.8882,50201.0
2016-07-26 11:50:00,40.1,40.17,40.1,40.14,131584.0,31.8882,31.9438,31.8882,31.92,131584.0
2016-07-26 12:00:00,40.15,40.15,40.12,40.14,48296.0,31.9279,31.9279,31.9041,31.92,48296.0
2016-07-26 12:10:00,40.14,40.15,40.12,40.14,36443.0,31.92,31.9279,31.9041,31.92,36443.0
2016-07-26 12:20:00,40.14,40.22,40.14,40.17,128115.0,31.92,31.9836,31.92,31.9438,128115.0
2016-07-26 12:30:00,40.17,40.19,40.16,40.17,45242.0,31.9438,31.9597,31.9359,31.9438,45242.0
2016-07-26 12:40:00,40.17,40.18,40.14,40.18,21524.0,31.9438,31.9518,31.92,31.9518,21524.0
2016-07-26 12:50:00,40.17,40.17,40.13,40.14,18513.0,31.9438,31.9438,31.912,31.92,18513.0
2016-07-26 13:00:00,40.14,40.18,40.14,40.17,43332.0,31.92,31.9518,31.92,31.9438,43332.0
2016-07-26 13:10:00,40.17,40.18,40.14,40.16,70439.0,31.9438,31.9518,31.92,31.9359,70439.0
2016-07-26 13:20:00,40.15,40.16,40.09,40.09,70004.0,31.9279,31.9359,31.8802,31.8802,70004.0
2016-07-26 13:30:00,40.09,40.11,40.07,40.09,38188.0,31.8802,31.8961,31.8643,31.8802,38188.0
2016-07-26 13:40:00,40.09,40.1,40.06,40.08,28252.0,31.8802,31.8882,31.8564,31.8723,28252.0
2016-07-26 13:50:00,40.08,40.09,40.05,40.05,22668.0,31.8723,31.8802,31.8484,31.8484,22668.0
2016-07-26 14:00:00,40.06,40.1,40.06,40.08,286478.0,31.8564,31.8882,31.8564,31.8723,286478.0
2016-07-26 14:10:00,40.08,40.09,40.03,40.09,90929.0,31.8723,31.8802,31.8325,31.8802,90929.0
2016-07-26 14:20:00,40.09,40.13,40.08,40.12,84274.0,31.8802,31.912,31.8723,31.9041,84274.0
2016-07-26 14:30:00,40.13,40.16,40.12,40.14,86600.0,31.912,31.9359,31.9041,31.92,86600.0
2016-07-26 14:40:00,40.14,40.17,40.14,40.16,288823.0,31.92,31.9438,31.92,31.9359,288823.0
2016-07-26 14:50:00,40.16,40.18,40.16,40.18,103630.0,31.9359,31.9518,31.9359,31.9518,103630.0
2016-07-26 15:00:00,40.18,40.19,40.15,40.17,175337.0,31.9518,31.9597,31.9279,31.9438,175337.0
2016-07-26 15:10:00,40.17,40.18,40.15,40.16,43381.0,31.9438,31.9518,31.9279,31.9359,43381.0
2016-07-26 15:20:00,40.16,40.18,40.15,40.17,65041.0,31.9359,31.9518,31.9279,31.9438,65041.0
2016-07-26 15:30:00,40.17,40.2,40.17,40.2,172656.0,31.9438,31.9677,31.9438,31.9677,172656.0
2016-07-26 15:40:00,40.19,40.21,40.18,40.21,84741.0,31.9597,31.9756,31.9518,31.9756,84741.0
2016-07-26 15:50:00,40.2,40.23,40.19,40.2,283028.0,31.9677,31.9915,31.9597,31.9677,283028.0
2016-07-27 09:30:00,40.24,40.5,40.24,40.48,201345.0,31.9995,32.2063,31.9995,32.1904,201345.0
2016-07-27 09:40:00,40.46,40.53,40.34,40.52,265145.0,32.1744,32.2301,32.079,32.2222,265145.0
2016-07-27 09:50:00,40.53,40.59,40.48,40.58,94345.0,32.2301,32.2778,32.1904,32.2699,94345.0
2016-07-27 10:00:00,40.57,40.61,40.53,40.59,55183.0,32.2619,32.2937,32.2301,32.2778,55183.0
2016-07-27 10:10:00,40.59,40.74,40.59,40.73,193679.0,32.2778,32.3971,32.2778,32.3892,193679.0
2016-07-27 10:20:00,40.73,40.75,40.65,40.66,233977.0,32.3892,32.4051,32.3255,32.3335,233977.0
2016-07-27 10:30:00,40.66,40.67,40.56,40.57,238565.0,32.3335,32.3414,32.254,32.2619,238565.0
2016-07-27 10:40:00,40.57,40.57,40.33,40.33,356504.0,32.2619,32.2619,32.0711,32.0711,356504.0
2016-07-27 10:50:00,40.33,40.42,40.3,40.36,230283.0,32.0711,32.1426,32.0472,32.0949,230283.0
2016-07-27 11:00:00,40.37,40.45,40.36,40.41,37985.0,32.1029,32.1665,32.0949,32.1347,37985.0
2016-07-27 11:10:00,40.41,40.43,40.33,40.33,45836.0,32.1347,32.1506,32.0711,32.0711,45836.0
2016-07-27 11:20:00,40.33,40.36,40.26,40.33,89760.0,32.0711,32.0949,32.0154,32.0711,89760.0
2016-07-27 11:30:00,40.33,40.33,40.19,40.2,53558.0,32.0711,32.0711,31.9597,31.9677,53558.0
2016-07-27 11:40:00,40.21,40.27,40.2,40.25,100712.0,31.9756,32.0234,31.9677,32.0075,100712.0
2016-07-27 11:50:00,40.25,40.28,40.22,40.25,265222.0,32.0075,32.0313,31.9836,32.0075,265222.0
2016-07-27 12:00:00,40.24,40.26,40.19,40.23,78636.0,31.9995,32.0154,31.9597,31.9915,78636.0
2016-07-27 12:10:00,40.22,40.26,40.21,40.24,71572.0,31.9836,32.0154,31.9756,31.9995,71572.0
2016-07-27 12:20:00,40.24,40.29,40.2,40.28,139109.0,31.9995,32.0393,31.9677,32.0313,139109.0
2016-07-27 12:30:00,40.28,40.31,40.27,40.3,105972.0,32.0313,32.0552,32.0234,32.0472,105972.0
2016-07-27 12:40:00,40.31,40.35,40.3,40.34,111464.0,32.0552,32.087,32.0472,32.079,111464.0
2016-07-27 12:50:00,40.34,40.35,40.28,40.31,80804.0,32.079,32.087,32.0313,32.0552,80804.0
2016-07-27 13:00:00,40.32,40.33,40.28,40.3,45536.0,32.0631,32.0711,32.0313,32.0472,45536.0
2016-07-27 13:10:00,40.3,40.3,40.24,40.24,57035.0,32.0472,32.0472,31.9995,31.9995,57035.0
2016-07-27 13:20:00,40.24,40.24,40.18,40.19,33920.0,31.9995,31.9995,31.9518,31.9597,33920.0
2016-07-27 13:30:00,40.2,40.24,40.18,40.23,47108.0,31.9677,31.9995,31.9518,31.9915,47108.0
2016-07-27 13:40:00,40.23,40.27,40.23,40.27,39831.0,31.9915,32.0234,31.9915,32.0234,39831.0
2016-07-27 13:50:00,40.27,40.29,40.22,40.26,27568.0,32.0234,32.0393,31.9836,32.0154,27568.0
2016-07-27 14:00:00,40.26,40.56,40.25,40.26,851872.0,32.0154,32.254,32.0075,32.0154,851872.0
2016-07-27 14:10:00,40.27,40.35,40.23,40.27,298700.0,32.0234,32.087,31.9915,32.0234,298700.0
2016-07-27 14:20:00,40.27,40.29,40.2,40.22,180102.0,32.0234,32.0393,31.9677,31.9836,180102.0
2016-07-27 14:30:00,40.22,40.29,40.2,40.26,131224.0,31.9836,32.0393,31.9677,32.0154,131224.0
2016-07-27 14:40:00,40.26,40.31,40.24,40.3,80690.0,32.0154,32.0552,31.9995,32.0472,80690.0
2016-07-27 14:50:00,40.29,40.4,40.27,40.38,158272.0,32.0393,32.1267,32.0234,32.1108,158272.0
2016-07-27 15:00:00,40.38,40.46,40.38,40.43,80017.0,32.1108,32.1744,32.1108,32.1506,80017.0
2016-07-27 15:10:00,40.43,40.48,40.41,40.46,86005.0,32.1506,32.1904,32.1347,32.1744,86005.0
2016-07-27 15:20:00,40.45,40.46,40.37,40.39,72966.0,32.1665,32.1744,32.1029,32.1188,72966.0
2016-07-27 15:30:00,40.38,40.41,40.38,40.38,63855.0,32.1108,32.1347,32.1108,32.1108,63855.0
2016-07-27 15:40:00,40.39,40.4,40.29,40.3,196080.0,32.1188,32.1267,32.0393,32.0472,196080.0
2016-07-27 15:50:00,40.29,40.33,40.28,40.29,766330.0,32.0393,32.0711,32.0313,32.0393,766330.0
2016-07-28 09:30:00,40.14,40.18,39.85,39.91,132951.0,31.92,31.9518,31.6894,31.7371,132951.0
2016-07-28 09:40:00,39.9,40.22,39.88,40.17,206715.0,31.7291,31.9836,31.7132,31.9438,206715.0
2016-07-28 09:50:00,40.17,40.33,40.16,40.32,90985.0,31.9438,32.0711,31.9359,32.0631,90985.0
2016-07-28 10:00:00,40.32,40.4,40.31,40.38,71113.0,32.0631,32.1267,32.0552,32.1108,71113.0
2016-07-28 10:10:00,40.39,40.41,40.27,40.34,86036.0,32.1188,32.1347,32.0234,32.079,86036.0
2016-07-28 10:20:00,40.34,40.44,40.33,40.44,37393.0,32.079,32.1585,32.0711,32.1585,37393.0
2016-07-28 10:30:00,40.44,40.44,40.35,40.36,40456.0,32.1585,32.1585,32.087,32.0949,40456.0
2016-07-28 10:40:00,40.38,40.43,40.35,40.4,50328.0,32.1108,32.1506,32.087,32.1267,50328.0
2016-07-28 10:50:00,40.42,40.42,40.3,40.31,65622.0,32.1426,32.1426,32.0472,32.0552,65622.0
2016-07-28 11:00:00,40.31,40.31,40.26,40.27,51800.0,32.0552,32.0552,32.0154,32.0234,51800.0
2016-07-28 11:10:00,40.27,40.31,40.24,40.3,48442.0,32.0234,32.0552,31.9995,32.0472,48442.0
2016-07-28 11:20:00,40.29,40.35,40.29,40.31,57025.0,32.0393,32.087,32.0393,32.0552,57025.0
2016-07-28 11:30:00,40.32,40.32,40.23,40.26,22381.0,32.0631,32.0631,31.9915,32.0154,22381.0
2016-07-28 11:40:00,40.25,40.29,40.22,40.29,44318.0,32.0075,32.0393,31.9836,32.0393,44318.0
2016-07-28 11:50:00,40.28,40.3,40.26,40.29,26378.0,32.0313,32.0472,32.0154,32.0393,26378.0
2016-07-28 12:00:00,40.29,40.33,40.29,40.3,17292.0,32.0393,32.0711,32.0393,32.0472,17292.0
2016-07-28 12:10:00,40.3,40.32,40.29,40.31,25402.0,32.0472,32.0631,32.0393,32.0552,25402.0
2016-07-28 12:20:00,40.31,40.31,40.26,40.28,24423.0,32.0552,32.0552,32.0154,32.0313,24423.0
2016-07-28 12:30:00,40.28,40.29,40.24,40.24,28962.0,32.0313,32.0393,31.9995,31.9995,28962.0
2016-07-28 12:40:00,40.24,40.25,40.21,40.24,36327.0,31.9995,32.0075,31.9756,31.9995,36327.0
2016-07-28 12:50:00,40.24,40.26,40.23,40.25,34771.0,31.9995,32.0154,31.9915,32.0075,34771.0
2016-07-28 13:00:00,40.25,40.28,40.24,40.28,46767.0,32.0075,32.0313,31.9995,32.0313,46767.0
2016-07-28 13:10:00,40.27,40.29,40.26,40.29,29313.0,32.0234,32.0393,32.0154,32.0393,29313.0
2016-07-28 13:20:00,40.29,40.29,40.25,40.27,15417.0,32.0393,32.0393,32.0075,32.0234,15417.0
2016-07-28 13:30:00,40.27,40.3,40.27,40.3,27173.0,32.0234,32.0472,32.0234,32.0472,27173.0
2016-07-28 13:40:00,40.3,40.31,40.23,40.26,23483.0,32.0472,32.0552,31.9915,32.0154,23483.0
2016-07-28 13:50:00,40.27,40.3,40.25,40.3,46064.0,32.0234,32.0472,32.0075,32.0472,46064.0
2016-07-28 14:00:00,40.3,40.33,40.28,40.32,21781.0,32.0472,32.0711,32.0313,32.0631,21781.0
2016-07-28 14:10:00,40.33,40.37,40.32,40.34,31261.0,32.0711,32.1029,32.0631,32.079,31261.0
2016-07-28 14:20:00,40.34,40.36,40.32,40.36,52847.0,32.079,32.0949,32.0631,32.0949,52847.0
2016-07-28 14:30:00,40.35,40.37,40.33,40.37,21310.0,32.087,32.1029,32.0711,32.1029,21310.0
2016-07-28 14:40:00,40.37,40.43,40.35,40.35,157782.0,32.1029,32.1506,32.087,32.087,157782.0
2016-07-28 14:50:00,40.35,40.38,40.35,40.37,27238.0,32.087,32.1108,32.087,32.1029,27238.0
2016-07-28 15:00:00,40.36,40.4,40.36,40.37,61892.0,32.0949,32.1267,32.0949,32.1029,61892.0
2016-07-28 15:10:00,40.37,40.39,40.36,40.37,48066.0,32.1029,32.1188,32.0949,32.1029,48066.0
2016-07-28 15:20:00,40.38,40.4,40.37,40.38,64933.0,32.1108,32.1267,32.1029,32.1108,64933.0
2016-07-28 15:30:00,40.39,40.41,40.37,40.41,76671.0,32.1188,32.1347,32.1029,32.1347,76671.0
2016-07-28 15:40:00,40.41,40.41,40.39,40.39,58021.0,32.1347,32.1347,32.1188,32.1188,58021.0
2016-07-28 15:50:00,40.39,40.39,40.3,40.3,418825.0,32.1188,32.1188,32.0472,32.0472,418825.0
2016-07-29 09:30:00,40.07,40.38,40.07,40.37,196962.0,31.8643,32.1108,31.8643,32.1029,196962.0
2016-07-29 09:40:00,40.37,40.5,40.32,40.34,182038.0,32.1029,32.2063,32.0631,32.079,182038.0
2016-07-29 09:50:00,40.34,40.35,40.13,40.22,188810.0,32.079,32.087,31.912,31.9836,188810.0
2016-07-29 10:00:00,40.22,40.22,40.08,40.08,55586.0,31.9836,31.9836,31.8723,31.8723,55586.0
2016-07-29 10:10:00,40.07,40.11,39.99,40.06,94002.0,31.8643,31.8961,31.8007,31.8564,94002.0
2016-07-29 10:20:00,40.04,40.11,40.02,40.11,39142.0,31.8405,31.8961,31.8246,31.8961,39142.0
2016-07-29 10:30:00,40.1,40.26,40.07,40.25,83265.0,31.8882,32.0154,31.8643,32.0075,83265.0
2016-07-29 10:40:00,40.25,40.26,40.19,40.21,72100.0,32.0075,32.0154,31.9597,31.9756,72100.0
2016-07-29 10:50:00,40.21,40.23,40.19,40.2,25908.0,31.9756,31.9915,31.9597,31.9677,25908.0
2016-07-29 11:00:00,40.2,40.27,40.19,40.27,45664.0,31.9677,32.0234,31.9597,32.0234,45664.0
2016-07-29 11:10:00,40.27,40.35,40.27,40.34,49819.0,32.0234,32.087,32.0234,32.079,49819.0
2016-07-29 11:20:00,40.34,40.34,40.28,40.28,60532.0,32.079,32.079,32.0313,32.0313,60532.0
2016-07-29 11:30:00,40.28,40.34,40.27,40.34,41723.0,32.0313,32.079,32.0234,32.079,41723.0
2016-07-29 11:40:00,40.33,40.35,40.29,40.33,48651.0,32.0711,32.087,32.0393,32.0711,48651.0
2016-07-29 11:50:00,40.32,40.34,40.31,40.33,95664.0,32.0631,32.079,32.0552,32.0711,95664.0
2016-07-29 12:00:00,40.33,40.38,40.32,40.34,50174.0,32.0711,32.1108,32.0631,32.079,50174.0
2016-07-29 12:10:00,40.34,40.35,40.31,40.31,33383.0,32.079,32.087,32.0552,32.0552,33383.0
2016-07-29 12:20:00,40.32,40.33,40.29,40.29,28240.0,32.0631,32.0711,32.0393,32.0393,28240.0
2016-07-29 12:30:00,40.29,40.35,40.29,40.32,29006.0,32.0393,32.087,32.0393,32.0631,29006.0
2016-07-29 12:40:00,40.32,40.32,40.21,40.21,64447.0,32.0631,32.0631,31.9756,31.9756,64447.0
2016-07-29 12:50:00,40.2,40.21,40.17,40.17,25958.0,31.9677,31.9756,31.9438,31.9438,25958.0
2016-07-29 13:00:00,40.17,40.19,40.16,40.19,47468.0,31.9438,31.9597,31.9359,31.9597,47468.0
2016-07-29 13:10:00,40.19,40.25,40.18,40.22,40273.0,31.9597,32.0075,31.9518,31.9836,40273.0
2016-07-29 13:20:00,40.23,40.27,40.23,40.26,25195.0,31.9915,32.0234,31.9915,32.0154,25195.0
2016-07-29 13:30:00,40.26,40.28,40.23,40.26,24971.0,32.0154,32.0313,31.9915,32.0154,24971.0
2016-07-29 13:40:00,40.27,40.27,40.22,40.26,67352.0,32.0234,32.0234,31.9836,32.0154,67352.0
2016-07-29 13:50:00,40.26,40.28,40.23,40.23,20416.0,32.0154,32.0313,31.9915,31.9915,20416.0
2016-07-29 14:00:00,40.23,40.24,40.2,40.21,108045.0,31.9915,31.9995,31.9677,31.9756,108045.0
2016-07-29 14:10:00,40.21,40.23,40.19,40.22,24802.0,31.9756,31.9915,31.9597,31.9836,24802.0
2016-07-29 14:20:00,40.22,40.22,40.19,40.21,108007.0,31.9836,31.9836,31.9597,31.9756,108007.0
2016-07-29 14:30:00,40.2,40.21,40.14,40.15,87744.0,31.9677,31.9756,31.92,31.9279,87744.0
2016-07-29 14:40:00,40.15,40.17,40.14,40.14,58526.0,31.9279,31.9438,31.92,31.92,58526.0
2016-07-29 14:50:00,40.15,40.19,40.14,40.17,96816.0,31.9279,31.9597,31.92,31.9438,96816.0
2016-07-29 15:00:00,40.17,40.18,40.12,40.16,86574.0,31.9438,31.9518,31.9041,31.9359,86574.0
2016-07-29 15:10:00,40.16,40.21,40.16,40.19,103596.0,31.9359,31.9756,31.9359,31.9597,103596.0
2016-07-29 15:20:00,40.19,40.21,40.15,40.15,112414.0,31.9597,31.9756,31.9279,31.9279,112414.0
2016-07-29 15:30:00,40.16,40.18,40.14,40.15,102839.0,31.9359,31.9518,31.92,31.9279,102839.0
2016-07-29 15:40:00,40.14,40.19,40.13,40.17,151871.0,31.92,31.9597,31.912,31.9438,151871.0
2016-07-29 15:50:00,40.18,40.18,40.09,40.1,394431.0,31.9518,31.9518,31.8802,31.8882,394431.0
2016-08-01 09:30:00,40.24,40.35,40.16,40.18,277432.0,31.9995,32.087,31.9359,31.9518,277432.0
2016-08-01 09:40:00,40.18,40.21,39.98,40.02,118890.0,31.9518,31.9756,31.7927,31.8246,118890.0
2016-08-01 09:50:00,40.02,40.12,40.02,40.12,43107.0,31.8246,31.9041,31.8246,31.9041,43107.0
2016-08-01 10:00:00,40.11,40.2,40.07,40.18,64691.0,31.8961,31.9677,31.8643,31.9518,64691.0
2016-08-01 10:10:00,40.18,40.29,40.15,40.28,58962.0,31.9518,32.0393,31.9279,32.0313,58962.0
2016-08-01 10:20:00,40.27,40.28,40.15,40.2,50406.0,32.0234,32.0313,31.9279,31.9677,50406.0
2016-08-01 10:30:00,40.21,40.22,40.11,40.12,55068.0,31.9756,31.9836,31.8961,31.9041,55068.0
2016-08-01 10:40:00,40.13,40.19,40.13,40.18,24339.0,31.912,31.9597,31.912,31.9518,24339.0
2016-08-01 10:50:00,40.19,40.27,40.19,40.27,36336.0,31.9597,32.0234,31.9597,32.0234,36336.0
2016-08-01 11:00:00,40.26,40.35,40.23,40.32,60939.0,32.0154,32.087,31.9915,32.0631,60939.0
2016-08-01 11:10:00,40.33,40.4,40.33,40.33,27928.0,32.0711,32.1267,32.0711,32.0711,27928.0
2016-08-01 11:20:00,40.34,40.34,40.22,40.23,61495.0,32.079,32.079,31.9836,31.9915,61495.0
2016-08-01 11:30:00,40.22,40.27,40.16,40.16,36179.0,31.9836,32.0234,31.9359,31.9359,36179.0
2016-08-01 11:40:00,40.15,40.19,40.14,40.16,51272.0,31.9279,31.9597,31.92,31.9359,51272.0
2016-08-01 11:50:00,40.16,40.16,40.04,40.04,68219.0,31.9359,31.9359,31.8405,31.8405,68219.0
2016-08-01 12:00:00,40.05,40.1,39.98,39.99,48022.0,31.8484,31.8882,31.7927,31.8007,48022.0
2016-08-01 12:10:00,39.98,39.99,39.87,39.95,70735.0,31.7927,31.8007,31.7053,31.7689,70735.0
2016-08-01 12:20:00,39.95,39.96,39.84,39.86,61665.0,31.7689,31.7768,31.6814,31.6973,61665.0
2016-08-01 12:30:00,39.86,39.88,39.78,39.86,57031.0,31.6973,31.7132,31.6337,31.6973,57031.0
2016-08-01 12:40:00,39.86,39.86,39.82,39.84,27728.0,31.6973,31.6973,31.6655,31.6814,27728.0
2016-08-01 12:50:00,39.83,39.84,39.77,39.8,22721.0,31.6735,31.6814,31.6257,31.6496,22721.0
2016-08-01 13:00:00,39.8,39.8,39.73,39.79,35047.0,31.6496,31.6496,31.5939,31.6417,35047.0
2016-08-01 13:10:00,39.79,39.86,39.77,39.85,33729.0,31.6417,31.6973,31.6257,31.6894,33729.0
2016-08-01 13:20:00,39.85,39.92,39.85,39.88,76146.0,31.6894,31.745,31.6894,31.7132,76146.0
2016-08-01 13:30:00,39.87,39.91,39.85,39.91,42020.0,31.7053,31.7371,31.6894,31.7371,42020.0
2016-08-01 13:40:00,39.9,39.9,39.85,39.86,22500.0,31.7291,31.7291,31.6894,31.6973,22500.0
2016-08-01 13:50:00,39.86,39.88,39.8,39.88,27590.0,31.6973,31.7132,31.6496,31.7132,27590.0
2016-08-01 14:00:00,39.89,39.95,39.89,39.92,32051.0,31.7212,31.7689,31.7212,31.745,32051.0
2016-08-01 14:10:00,39.92,39.92,39.84,39.84,59336.0,31.745,31.745,31.6814,31.6814,59336.0
2016-08-01 14:20:00,39.85,39.88,39.81,39.82,29653.0,31.6894,31.7132,31.6576,31.6655,29653.0
2016-08-01 14:30:00,39.81,39.84,39.79,39.79,25781.0,31.6576,31.6814,31.6417,31.6417,25781.0
2016-08-01 14:40:00,39.8,39.84,39.79,39.82,41315.0,31.6496,31.6814,31.6417,31.6655,41315.0
2016-08-01 14:50:00,39.82,39.82,39.75,39.79,77108.0,31.6655,31.6655,31.6098,31.6417,77108.0
2016-08-01 15:00:00,39.79,39.79,39.71,39.72,123453.0,31.6417,31.6417,31.578,31.586,123453.0
2016-08-01 15:10:00,39.71,39.78,39.67,39.68,99538.0,31.578,31.6337,31.5462,31.5542,99538.0
2016-08-01 15:20:00,39.68,39.68,39.65,39.65,90272.0,31.5542,31.5542,31.5303,31.5303,90272.0
2016-08-01 15:30:00,39.65,39.7,39.64,39.7,59723.0,31.5303,31.5701,31.5224,31.5701,59723.0
2016-08-01 15:40:00,39.7,39.71,39.64,39.65,305484.0,31.5701,31.578,31.5224,31.5303,305484.0
2016-08-01 15:50:00,39.65,39.7,39.63,39.68,625865.0,31.5303,31.5701,31.5144,31.5542,625865.0
2016-08-02 09:30:00,39.76,39.83,39.6,39.61,243741.0,31.6178,31.6735,31.4906,31.4985,243741.0
2016-08-02 09:40:00,39.61,39.73,39.5,39.72,181629.0,31.4985,31.5939,31.411,31.586,181629.0
2016-08-02 09:50:00,39.71,39.75,39.58,39.66,107211.0,31.578,31.6098,31.4747,31.5383,107211.0
2016-08-02 10:00:00,39.66,39.73,39.53,39.55,153724.0,31.5383,31.5939,31.4349,31.4508,153724.0
2016-08-02 10:10:00,39.54,39.57,39.47,39.48,52815.0,31.4428,31.4667,31.3872,31.3951,52815.0
2016-08-02 10:20:00,39.48,39.53,39.46,39.51,37730.0,31.3951,31.4349,31.3792,31.419,37730.0
2016-08-02 10:30:00,39.51,39.52,39.43,39.44,46271.0,31.419,31.4269,31.3554,31.3633,46271.0
2016-08-02 10:40:00,39.43,39.43,39.31,39.32,150681.0,31.3554,31.3554,31.2599,31.2679,150681.0
2016-08-02 10:50:00,39.32,39.34,39.26,39.26,578561.0,31.2679,31.2838,31.2202,31.2202,578561.0
2016-08-02 11:00:00,39.27,39.33,39.27,39.33,39944.0,31.2281,31.2759,31.2281,31.2759,39944.0
2016-08-02 11:10:00,39.32,39.37,39.29,39.31,41784.0,31.2679,31.3077,31.244,31.2599,41784.0
2016-08-02 11:20:00,39.3,39.5,39.3,39.46,183036.0,31.252,31.411,31.252,31.3792,183036.0
2016-08-02 11:30:00,39.46,39.47,39.34,39.35,33228.0,31.3792,31.3872,31.2838,31.2918,33228.0
2016-08-02 11:40:00,39.35,39.4,39.32,39.38,31294.0,31.2918,31.3315,31.2679,31.3156,31294.0
2016-08-02 11:50:00,39.37,39.4,39.35,39.38,62458.0,31.3077,31.3315,31.2918,31.3156,62458.0
2016-08-02 12:00:00,39.37,39.38,39.3,39.34,43566.0,31.3077,31.3156,31.252,31.2838,43566.0
2016-08-02 12:10:00,39.34,39.4,39.32,39.38,87240.0,31.2838,31.3315,31.2679,31.3156,87240.0
2016-08-02 12:20:00,39.37,39.41,39.33,39.34,65702.0,31.3077,31.3395,31.2759,31.2838,65702.0
2016-08-02 12:30:00,39.33,39.36,39.32,39.35,47738.0,31.2759,31.2997,31.2679,31.2918,47738.0
2016-08-02 12:40:00,39.34,39.37,39.31,39.31,24427.0,31.2838,31.3077,31.2599,31.2599,24427.0
2016-08-02 12:50:00,39.31,39.32,39.2,39.21,92315.0,31.2599,31.2679,31.1725,31.1804,92315.0
2016-08-02 13:00:00,39.21,39.22,39.15,39.16,128426.0,31.1804,31.1884,31.1327,31.1407,128426.0
2016-08-02 13:10:00,39.16,39.22,39.15,39.2,75816.0,31.1407,31.1884,31.1327,31.1725,75816.0
2016-08-02 13:20:00,39.2,39.27,39.19,39.27,22383.0,31.1725,31.2281,31.1645,31.2281,22383.0
2016-08-02 13:30:00,39.27,39.28,39.24,39.24,32990.0,31.2281,31.2361,31.2043,31.2043,32990.0
2016-08-02 13:40:00,39.24,39.26,39.2,39.26,38289.0,31.2043,31.2202,31.1725,31.2202,38289.0
2016-08-02 13:50:00,39.27,39.3,39.26,39.27,64117.0,31.2281,31.252,31.2202,31.2281,64117.0
2016-08-02 14:00:00,39.26,39.37,39.26,39.36,43033.0,31.2202,31.3077,31.2202,31.2997,43033.0
2016-08-02 14:10:00,39.35,39.37,39.33,39.35,69790.0,31.2918,31.3077,31.2759,31.2918,69790.0
2016-08-02 14:20:00,39.36,39.44,39.33,39.39,70387.0,31.2997,31.3633,31.2759,31.3236,70387.0
2016-08-02 14:30:00,39.39,39.39,39.34,39.35,35057.0,31.3236,31.3236,31.2838,31.2918,35057.0
2016-08-02 14:40:00,39.35,39.46,39.35,39.45,41409.0,31.2918,31.3792,31.2918,31.3713,41409.0
2016-08-02 14:50:00,39.45,39.45,39.36,39.37,83538.0,31.3713,31.3713,31.2997,31.3077,83538.0
2016-08-02 15:00:00,39.37,39.41,39.36,39.41,45876.0,31.3077,31.3395,31.2997,31.3395,45876.0
2016-08-02 15:10:00,39.42,39.43,39.37,39.38,92778.0,31.3474,31.3554,31.3077,31.3156,92778.0
2016-08-02 15:20:00,39.39,39.42,39.37,39.38,64362.0,31.3236,31.3474,31.3077,31.3156,64362.0
2016-08-02 15:30:00,39.38,39.43,39.38,39.42,82738.0,31.3156,31.3554,31.3156,31.3474,82738.0
2016-08-02 15:40:00,39.42,39.43,39.34,39.37,100953.0,31.3474,31.3554,31.2838,31.3077,100953.0
2016-08-02 15:50:00,39.36,39.36,39.32,39.32,378694.0,31.2997,31.2997,31.2679,31.2679,378694.0
2016-08-03 09:30:00,39.24,39.71,39.15,39.7,225881.0,31.2043,31.578,31.1327,31.5701,225881.0
2016-08-03 09:40:00,39.72,39.74,39.54,39.57,92658.0,31.586,31.6019,31.4428,31.4667,92658.0
2016-08-03 09:50:00,39.56,39.62,39.54,39.58,59560.0,31.4588,31.5065,31.4428,31.4747,59560.0
2016-08-03 10:00:00,39.58,39.71,39.54,39.68,130639.0,31.4747,31.578,31.4428,31.5542,130639.0
2016-08-03 10:10:00,39.67,39.84,39.67,39.74,196174.0,31.5462,31.6814,31.5462,31.6019,196174.0
2016-08-03 10:20:00,39.74,39.78,39.71,39.75,59232.0,31.6019,31.6337,31.578,31.6098,59232.0
2016-08-03 10:30:00,39.74,39.78,39.62,39.75,104970.0,31.6019,31.6337,31.5065,31.6098,104970.0
2016-08-03 10:40:00,39.76,39.78,39.71,39.78,58250.0,31.6178,31.6337,31.578,31.6337,58250.0
2016-08-03 10:50:00,39.79,39.84,39.7,39.7,62202.0,31.6417,31.6814,31.5701,31.5701,62202.0
2016-08-03 11:00:00,39.69,39.74,39.65,39.73,67260.0,31.5621,31.6019,31.5303,31.5939,67260.0
2016-08-03 11:10:00,39.73,39.79,39.72,39.74,30436.0,31.5939,31.6417,31.586,31.6019,30436.0
2016-08-03 11:20:00,39.75,39.87,39.75,39.87,175235.0,31.6098,31.7053,31.6098,31.7053,175235.0
2016-08-03 11:30:00,39.86,39.9,39.85,39.87,71916.0,31.6973,31.7291,31.6894,31.7053,71916.0
2016-08-03 11:40:00,39.87,39.87,39.83,39.86,27492.0,31.7053,31.7053,31.6735,31.6973,27492.0
2016-08-03 11:50:00,39.87,39.87,39.84,39.86,20302.0,31.7053,31.7053,31.6814,31.6973,20302.0
2016-08-03 12:00:00,39.86,39.87,39.83,39.86,21644.0,31.6973,31.7053,31.6735,31.6973,21644.0
2016-08-03 12:10:00,39.85,39.87,39.84,39.86,30165.0,31.6894,31.7053,31.6814,31.6973,30165.0
2016-08-03 12:20:00,39.86,39.89,39.83,39.87,82788.0,31.6973,31.7212,31.6735,31.7053,82788.0
2016-08-03 12:30:00,39.87,39.88,39.84,39.86,19123.0,31.7053,31.7132,31.6814,31.6973,19123.0
2016-08-03 12:40:00,39.86,39.92,39.85,39.86,40129.0,31.6973,31.745,31.6894,31.6973,40129.0
2016-08-03 12:50:00,39.86,39.91,39.85,39.9,38870.0,31.6973,31.7371,31.6894,31.7291,38870.0
2016-08-03 13:00:00,39.9,39.9,39.88,39.89,21694.0,31.7291,31.7291,31.7132,31.7212,21694.0
2016-08-03 13:10:00,39.89,39.91,39.87,39.88,16993.0,31.7212,31.7371,31.7053,31.7132,16993.0
2016-08-03 13:20:00,39.88,39.9,39.87,39.88,28763.0,31.7132,31.7291,31.7053,31.7132,28763.0
2016-08-03 13:30:00,39.89,39.91,39.87,39.87,29010.0,31.7212,31.7371,31.7053,31.7053,29010.0
2016-08-03 13:40:00,39.88,39.88,39.83,39.83,20522.0,31.7132,31.7132,31.6735,31.6735,20522.0
2016-08-03 13:50:00,39.83,39.83,39.77,39.83,98909.0,31.6735,31.6735,31.6257,31.6735,98909.0
2016-08-03 14:00:00,39.83,39.85,39.82,39.85,27357.0,31.6735,31.6894,31.6655,31.6894,27357.0
2016-08-03 14:10:00,39.85,39.86,39.78,39.79,37595.0,31.6894,31.6973,31.6337,31.6417,37595.0
2016-08-03 14:20:00,39.8,39.83,39.74,39.74,85827.0,31.6496,31.6735,31.6019,31.6019,85827.0
2016-08-03 14:30:00,39.74,39.8,39.73,39.79,38498.0,31.6019,31.6496,31.5939,31.6417,38498.0
2016-08-03 14:40:00,39.78,39.81,39.78,39.78,43522.0,31.6337,31.6576,31.6337,31.6337,43522.0
2016-08-03 14:50:00,39.78,39.82,39.78,39.8,35521.0,31.6337,31.6655,31.6337,31.6496,35521.0
2016-08-03 15:00:00,39.8,39.82,39.79,39.82,37532.0,31.6496,31.6655,31.6417,31.6655,37532.0
2016-08-03 15:10:00,39.82,39.84,39.82,39.83,35895.0,31.6655,31.6814,31.6655,31.6735,35895.0
2016-08-03 15:20:00,39.83,39.88,39.81,39.88,76138.0,31.6735,31.7132,31.6576,31.7132,76138.0
2016-08-03 15:30:00,39.87,39.88,39.83,39.87,102492.0,31.7053,31.7132,31.6735,31.7053,102492.0
2016-08-03 15:40:00,39.86,39.86,39.82,39.84,76779.0,31.6973,31.6973,31.6655,31.6814,76779.0
2016-08-03 15:50:00,39.84,39.91,39.83,39.9,194357.0,31.6814,31.7371,31.6735,31.7291,194357.0
2016-08-04 09:30:00,39.76,40.07,39.76,40.05,209190.0,31.6178,31.8643,31.6178,31.8484,209190.0
2016-08-04 09:40:00,40.06,40.14,39.96,40.04,157224.0,31.8564,31.92,31.7768,31.8405,157224.0
2016-08-04 09:50:00,40.04,40.09,39.91,39.91,97235.0,31.8405,31.8802,31.7371,31.7371,97235.0
2016-08-04 10:00:00,39.92,39.97,39.83,39.92,167740.0,31.745,31.7848,31.6735,31.745,167740.0
2016-08-04 10:10:00,39.92,40.02,39.89,40.0,60324.0,31.745,31.8246,31.7212,31.8086,60324.0
2016-08-04 10:20:00,40.01,40.01,39.94,39.98,68753.0,31.8166,31.8166,31.7609,31.7927,68753.0
2016-08-04 10:30:00,39.98,40.01,39.93,39.93,73555.0,31.7927,31.8166,31.753,31.753,73555.0
2016-08-04 10:40:00,39.93,39.93,39.84,39.89,49797.0,31.753,31.753,31.6814,31.7212,49797.0
2016-08-04 10:50:00,39.89,39.98,39.88,39.98,57184.0,31.7212,31.7927,31.7132,31.7927,57184.0
2016-08-04 11:00:00,39.97,39.99,39.93,39.99,36650.0,31.7848,31.8007,31.753,31.8007,36650.0
2016-08-04 11:10:00,40.0,40.01,39.88,39.92,54258.0,31.8086,31.8166,31.7132,31.745,54258.0
2016-08-04 11:20:00,39.92,39.98,39.91,39.95,46052.0,31.745,31.7927,31.7371,31.7689,46052.0
2016-08-04 11:30:00,39.96,39.99,39.93,39.98,28208.0,31.7768,31.8007,31.753,31.7927,28208.0
2016-08-04 11:40:00,39.98,40.02,39.96,40.0,40961.0,31.7927,31.8246,31.7768,31.8086,40961.0
2016-08-04 11:50:00,40.0,40.06,40.0,40.05,39251.0,31.8086,31.8564,31.8086,31.8484,39251.0
2016-08-04 12:00:00,40.05,40.1,40.05,40.08,146629.0,31.8484,31.8882,31.8484,31.8723,146629.0
2016-08-04 12:10:00,40.09,40.09,40.03,40.04,17527.0,31.8802,31.8802,31.8325,31.8405,17527.0
2016-08-04 12:20:00,40.04,40.05,40.02,40.05,53485.0,31.8405,31.8484,31.8246,31.8484,53485.0
2016-08-04 12:30:00,40.06,40.07,40.02,40.02,115314.0,31.8564,31.8643,31.8246,31.8246,115314.0
2016-08-04 12:40:00,40.02,40.03,39.99,40.0,27540.0,31.8246,31.8325,31.8007,31.8086,27540.0
2016-08-04 12:50:00,40.0,40.01,39.95,39.96,154490.0,31.8086,31.8166,31.7689,31.7768,154490.0
2016-08-04 13:00:00,39.96,39.97,39.94,39.96,158381.0,31.7768,31.7848,31.7609,31.7768,158381.0
2016-08-04 13:10:00,39.96,39.97,39.92,39.94,23354.0,31.7768,31.7848,31.745,31.7609,23354.0
2016-08-04 13:20:00,39.94,39.97,39.93,39.97,30712.0,31.7609,31.7848,31.753,31.7848,30712.0
2016-08-04 13:30:00,39.98,39.98,39.95,39.96,15324.0,31.7927,31.7927,31.7689,31.7768,15324.0
2016-08-04 13:40:00,39.97,39.99,39.96,39.98,21624.0,31.7848,31.8007,31.7768,31.7927,21624.0
2016-08-04 13:50:00,39.99,40.0,39.98,40.0,18075.0,31.8007,31.8086,31.7927,31.8086,18075.0
2016-08-04 14:00:00,40.0,40.02,39.99,40.01,21843.0,31.8086,31.8246,31.8007,31.8166,21843.0
2016-08-04 14:10:00,40.01,40.03,39.97,39.97,36000.0,31.8166,31.8325,31.7848,31.7848,36000.0
2016-08-04 14:20:00,39.96,40.0,39.96,39.99,25548.0,31.7768,31.8086,31.7768,31.8007,25548.0
2016-08-04 14:30:00,40.0,40.0,39.97,39.97,8185.0,31.8086,31.8086,31.7848,31.7848,8185.0
2016-08-04 14:40:00,39.98,40.0,39.96,39.98,30904.0,31.7927,31.8086,31.7768,31.7927,30904.0
2016-08-04 14:50:00,39.98,40.01,39.98,40.0,36075.0,31.7927,31.8166,31.7927,31.8086,36075.0
2016-08-04 15:00:00,40.0,40.01,39.98,40.0,25896.0,31.8086,31.8166,31.7927,31.8086,25896.0
2016-08-04 15:10:00,40.01,40.01,39.98,40.0,36898.0,31.8166,31.8166,31.7927,31.8086,36898.0
2016-08-04 15:20:00,40.0,40.01,39.94,39.95,160799.0,31.8086,31.8166,31.7609,31.7689,160799.0
2016-08-04 15:30:00,39.95,39.97,39.93,39.96,118709.0,31.7689,31.7848,31.753,31.7768,118709.0
2016-08-04 15:40:00,39.96,39.98,39.95,39.96,113076.0,31.7768,31.7927,31.7689,31.7768,113076.0
2016-08-04 15:50:00,39.97,39.97,39.92,39.92,800541.0,31.7848,31.7848,31.745,31.745,800541.0
2016-08-05 09:30:00,40.9,40.9,40.36,40.75,1054553.0,32.5243,32.5243,32.0949,32.4051,1054553.0
2016-08-05 09:40:00,40.74,40.76,40.66,40.7,240332.0,32.3971,32.413,32.3335,32.3653,240332.0
2016-08-05 09:50:00,40.7,40.94,40.7,40.93,291399.0,32.3653,32.5562,32.3653,32.5482,291399.0
2016-08-05 10:00:00,40.93,40.97,40.9,40.91,76233.0,32.5482,32.58,32.5243,32.5323,76233.0
2016-08-05 10:10:00,40.91,40.96,40.87,40.92,96796.0,32.5323,32.5721,32.5005,32.5402,96796.0
2016-08-05 10:20:00,40.92,40.96,40.9,40.91,280476.0,32.5402,32.5721,32.5243,32.5323,280476.0
2016-08-05 10:30:00,40.92,40.95,40.88,40.93,388341.0,32.5402,32.5641,32.5084,32.5482,388341.0
2016-08-05 10:40:00,40.93,40.95,40.91,40.93,276984.0,32.5482,32.5641,32.5323,32.5482,276984.0
2016-08-05 10:50:00,40.94,40.99,40.93,40.97,316662.0,32.5562,32.5959,32.5482,32.58,316662.0
2016-08-05 11:00:00,40.96,41.12,40.95,41.09,236286.0,32.5721,32.6993,32.5641,32.6754,236286.0
2016-08-05 11:10:00,41.09,41.1,41.02,41.05,87479.0,32.6754,32.6834,32.6198,32.6436,87479.0
2016-08-05 11:20:00,41.06,41.11,41.04,41.08,168990.0,32.6516,32.6913,32.6357,32.6675,168990.0
2016-08-05 11:30:00,41.08,41.2,41.07,41.17,173557.0,32.6675,32.7629,32.6595,32.7391,173557.0
2016-08-05 11:40:00,41.17,41.22,41.16,41.21,92417.0,32.7391,32.7788,32.7311,32.7709,92417.0
2016-08-05 11:50:00,41.21,41.26,41.18,41.19,123387.0,32.7709,32.8106,32.747,32.755,123387.0
2016-08-05 12:00:00,41.19,41.22,41.15,41.22,130103.0,32.755,32.7788,32.7231,32.7788,130103.0
2016-08-05 12:10:00,41.22,41.25,41.22,41.24,30241.0,32.7788,32.8027,32.7788,32.7947,30241.0
2016-08-05 12:20:00,41.24,41.29,41.23,41.29,71003.0,32.7947,32.8345,32.7868,32.8345,71003.0
2016-08-05 12:30:00,41.28,41.3,41.26,41.29,48581.0,32.8265,32.8424,32.8106,32.8345,48581.0
2016-08-05 12:40:00,41.28,41.3,41.24,41.26,55843.0,32.8265,32.8424,32.7947,32.8106,55843.0
2016-08-05 12:50:00,41.26,41.3,41.26,41.29,27049.0,32.8106,32.8424,32.8106,32.8345,27049.0
2016-08-05 13:00:00,41.3,41.31,41.28,41.3,34149.0,32.8424,32.8504,32.8265,32.8424,34149.0
2016-08-05 13:10:00,41.3,41.32,41.28,41.29,46577.0,32.8424,32.8583,32.8265,32.8345,46577.0
2016-08-05 13:20:00,41.28,41.29,41.2,41.22,106910.0,32.8265,32.8345,32.7629,32.7788,106910.0
2016-08-05 13:30:00,41.22,41.24,41.21,41.23,49184.0,32.7788,32.7947,32.7709,32.7868,49184.0
2016-08-05 13:40:00,41.23,41.29,41.23,41.28,155243.0,32.7868,32.8345,32.7868,32.8265,155243.0
2016-08-05 13:50:00,41.28,41.29,41.23,41.26,184212.0,32.8265,32.8345,32.7868,32.8106,184212.0
2016-08-05 14:00:00,41.27,41.31,41.26,41.3,99628.0,32.8186,32.8504,32.8106,32.8424,99628.0
2016-08-05 14:10:00,41.3,41.3,41.24,41.24,35912.0,32.8424,32.8424,32.7947,32.7947,35912.0
2016-08-05 14:20:00,41.25,41.25,41.21,41.24,53275.0,32.8027,32.8027,32.7709,32.7947,53275.0
2016-08-05 14:30:00,41.25,41.28,41.22,41.25,103857.0,32.8027,32.8265,32.7788,32.8027,103857.0
2016-08-05 14:40:00,41.26,41.26,41.23,41.26,22932.0,32.8106,32.8106,32.7868,32.8106,22932.0
2016-08-05 14:50:00,41.26,41.27,41.25,41.25,29579.0,32.8106,32.8186,32.8027,32.8027,29579.0
2016-08-05 15:00:00,41.25,41.31,41.25,41.28,151750.0,32.8027,32.8504,32.8027,32.8265,151750.0
2016-08-05 15:10:00,41.29,41.31,41.26,41.3,105735.0,32.8345,32.8504,32.8106,32.8424,105735.0
2016-08-05 15:20:00,41.31,41.31,41.29,41.31,97378.0,32.8504,32.8504,32.8345,32.8504,97378.0
2016-08-05 15:30:00,41.31,41.33,41.29,41.32,143723.0,32.8504,32.8663,32.8345,32.8583,143723.0
2016-08-05 15:40:00,41.32,41.34,41.29,41.3,121205.0,32.8583,32.8742,32.8345,32.8424,121205.0
2016-08-05 15:50:00,41.3,41.34,41.29,41.33,390524.0,32.8424,32.8742,32.8345,32.8663,390524.0
2016-08-08 09:30:00,41.44,41.64,41.34,41.54,358446.0,32.9538,33.1128,32.8742,33.0333,358446.0
2016-08-08 09:40:00,41.54,41.6,41.5,41.54,148538.0,33.0333,33.081,33.0015,33.0333,148538.0
2016-08-08 09:50:00,41.55,41.57,41.44,41.46,102191.0,33.0412,33.0571,32.9538,32.9697,102191.0
2016-08-08 10:00:00,41.45,41.5,41.44,41.48,57095.0,32.9617,33.0015,32.9538,32.9856,57095.0
2016-08-08 10:10:00,41.47,41.47,41.34,41.34,216894.0,32.9776,32.9776,32.8742,32.8742,216894.0
2016-08-08 10:20:00,41.34,41.34,41.23,41.26,129363.0,32.8742,32.8742,32.7868,32.8106,129363.0
2016-08-08 10:30:00,41.25,41.38,41.21,41.24,81095.0,32.8027,32.906,32.7709,32.7947,81095.0
2016-08-08 10:40:00,41.25,41.29,41.23,41.27,41566.0,32.8027,32.8345,32.7868,32.8186,41566.0
2016-08-08 10:50:00,41.26,41.26,41.15,41.21,75759.0,32.8106,32.8106,32.7231,32.7709,75759.0
2016-08-08 11:00:00,41.22,41.31,41.21,41.31,61985.0,32.7788,32.8504,32.7709,32.8504,61985.0
2016-08-08 11:10:00,41.31,41.32,41.26,41.29,59583.0,32.8504,32.8583,32.8106,32.8345,59583.0
2016-08-08 11:20:00,41.29,41.31,41.26,41.26,49836.0,32.8345,32.8504,32.8106,32.8106,49836.0
2016-08-08 11:30:00,41.26,41.29,41.23,41.29,39396.0,32.8106,32.8345,32.7868,32.8345,39396.0
2016-08-08 11:40:00,41.28,41.32,41.23,41.23,61342.0,32.8265,32.8583,32.7868,32.7868,61342.0
2016-08-08 11:50:00,41.24,41.29,41.24,41.27,22483.0,32.7947,32.8345,32.7947,32.8186,22483.0
2016-08-08 12:00:00,41.28,41.31,41.24,41.26,38252.0,32.8265,32.8504,32.7947,32.8106,38252.0
2016-08-08 12:10:00,41.26,41.28,41.24,41.26,81959.0,32.8106,32.8265,32.7947,32.8106,81959.0
2016-08-08 12:20:00,41.25,41.3,41.25,41.3,41752.0,32.8027,32.8424,32.8027,32.8424,41752.0
2016-08-08 12:30:00,41.29,41.31,41.27,41.3,66605.0,32.8345,32.8504,32.8186,32.8424,66605.0
2016-08-08 12:40:00,41.3,41.32,41.28,41.32,31294.0,32.8424,32.8583,32.8265,32.8583,31294.0
2016-08-08 12:50:00,41.32,41.32,41.31,41.32,50633.0,32.8583,32.8583,32.8504,32.8583,50633.0
2016-08-08 13:00:00,41.32,41.32,41.26,41.28,26540.0,32.8583,32.8583,32.8106,32.8265,26540.0
2016-08-08 13:10:00,41.27,41.29,41.26,41.29,17843.0,32.8186,32.8345,32.8106,32.8345,17843.0
2016-08-08 13:20:00,41.3,41.31,41.28,41.3,16930.0,32.8424,32.8504,32.8265,32.8424,16930.0
2016-08-08 13:30:00,41.3,41.31,41.26,41.27,44444.0,32.8424,32.8504,32.8106,32.8186,44444.0
2016-08-08 13:40:00,41.27,41.27,41.21,41.21,55767.0,32.8186,32.8186,32.7709,32.7709,55767.0
2016-08-08 13:50:00,41.21,41.26,41.21,41.23,38523.0,32.7709,32.8106,32.7709,32.7868,38523.0
2016-08-08 14:00:00,41.24,41.25,41.17,41.17,28392.0,32.7947,32.8027,32.7391,32.7391,28392.0
2016-08-08 14:10:00,41.18,41.2,41.16,41.17,54467.0,32.747,32.7629,32.7311,32.7391,54467.0
2016-08-08 14:20:00,41.17,41.17,41.12,41.13,33691.0,32.7391,32.7391,32.6993,32.7072,33691.0
2016-08-08 14:30:00,41.13,41.18,41.13,41.17,45290.0,32.7072,32.747,32.7072,32.7391,45290.0
2016-08-08 14:40:00,41.17,41.17,41.12,41.15,29940.0,32.7391,32.7391,32.6993,32.7231,29940.0
2016-08-08 14:50:00,41.15,41.16,41.14,41.14,28747.0,32.7231,32.7311,32.7152,32.7152,28747.0
2016-08-08 15:00:00,41.14,41.17,41.13,41.16,77799.0,32.7152,32.7391,32.7072,32.7311,77799.0
2016-08-08 15:10:00,41.16,41.2,41.16,41.18,177424.0,32.7311,32.7629,32.7311,32.747,177424.0
2016-08-08 15:20:00,41.18,41.18,41.14,41.16,37303.0,32.747,32.747,32.7152,32.7311,37303.0
2016-08-08 15:30:00,41.16,41.18,41.15,41.16,66353.0,32.7311,32.747,32.7231,32.7311,66353.0
2016-08-08 15:40:00,41.16,41.17,41.14,41.16,89706.0,32.7311,32.7391,32.7152,32.7311,89706.0
2016-08-08 15:50:00,41.17,41.2,41.16,41.18,157944.0,32.7391,32.7629,32.7311,32.747,157944.0
2016-08-09 09:30:00,41.15,41.34,41.09,41.27,403373.0,32.7231,32.8742,32.6754,32.8186,403373.0
2016-08-09 09:40:00,41.28,41.35,41.23,41.31,272734.0,32.8265,32.8822,32.7868,32.8504,272734.0
2016-08-09 09:50:00,41.31,41.39,41.31,41.35,105133.0,32.8504,32.914,32.8504,32.8822,105133.0
2016-08-09 10:00:00,41.35,41.37,41.22,41.28,173570.0,32.8822,32.8981,32.7788,32.8265,173570.0
2016-08-09 10:10:00,41.29,41.4,41.29,41.37,102614.0,32.8345,32.922,32.8345,32.8981,102614.0
2016-08-09 10:20:00,41.37,41.4,41.31,41.31,49890.0,32.8981,32.922,32.8504,32.8504,49890.0
2016-08-09 10:30:00,41.31,41.39,41.3,41.37,40392.0,32.8504,32.914,32.8424,32.8981,40392.0
2016-08-09 10:40:00,41.37,41.37,41.31,41.33,81048.0,32.8981,32.8981,32.8504,32.8663,81048.0
2016-08-09 10:50:00,41.33,41.35,41.27,41.28,72220.0,32.8663,32.8822,32.8186,32.8265,72220.0
2016-08-09 11:00:00,41.28,41.31,41.26,41.28,60836.0,32.8265,32.8504,32.8106,32.8265,60836.0
2016-08-09 11:10:00,41.28,41.34,41.26,41.34,24424.0,32.8265,32.8742,32.8106,32.8742,24424.0
2016-08-09 11:20:00,41.35,41.35,41.27,41.31,88861.0,32.8822,32.8822,32.8186,32.8504,88861.0
2016-08-09 11:30:00,41.31,41.34,41.28,41.29,41856.0,32.8504,32.8742,32.8265,32.8345,41856.0
2016-08-09 11:40:00,41.29,41.3,41.23,41.25,44566.0,32.8345,32.8424,32.7868,32.8027,44566.0
2016-08-09 11:50:00,41.24,41.25,41.21,41.25,43926.0,32.7947,32.8027,32.7709,32.8027,43926.0
2016-08-09 12:00:00,41.24,41.28,41.24,41.25,45794.0,32.7947,32.8265,32.7947,32.8027,45794.0
2016-08-09 12:10:00,41.25,41.26,41.22,41.25,35862.0,32.8027,32.8106,32.7788,32.8027,35862.0
2016-08-09 12:20:00,41.25,41.26,41.16,41.16,59795.0,32.8027,32.8106,32.7311,32.7311,59795.0
2016-08-09 12:30:00,41.17,41.19,41.15,41.15,22118.0,32.7391,32.755,32.7231,32.7231,22118.0
2016-08-09 12:40:00,41.16,41.18,41.13,41.18,46717.0,32.7311,32.747,32.7072,32.747,46717.0
2016-08-09 12:50:00,41.17,41.2,41.15,41.15,39247.0,32.7391,32.7629,32.7231,32.7231,39247.0
2016-08-09 13:00:00,41.16,41.2,41.15,41.2,63931.0,32.7311,32.7629,32.7231,32.7629,63931.0
2016-08-09 13:10:00,41.2,41.2,41.18,41.2,16427.0,32.7629,32.7629,32.747,32.7629,16427.0
2016-08-09 13:20:00,41.2,41.21,41.17,41.19,38237.0,32.7629,32.7709,32.7391,32.755,38237.0
2016-08-09 13:30:00,41.19,41.22,41.19,41.19,15246.0,32.755,32.7788,32.755,32.755,15246.0
2016-08-09 13:40:00,41.2,41.2,41.16,41.18,40924.0,32.7629,32.7629,32.7311,32.747,40924.0
2016-08-09 13:50:00,41.18,41.2,41.16,41.2,27001.0,32.747,32.7629,32.7311,32.7629,27001.0
2016-08-09 14:00:00,41.2,41.2,41.17,41.18,24230.0,32.7629,32.7629,32.7391,32.747,24230.0
2016-08-09 14:10:00,41.18,41.2,41.16,41.2,8754.0,32.747,32.7629,32.7311,32.7629,8754.0
2016-08-09 14:20:00,41.19,41.2,41.18,41.2,18430.0,32.755,32.7629,32.747,32.7629,18430.0
2016-08-09 14:30:00,41.19,41.21,41.17,41.19,29779.0,32.755,32.7709,32.7391,32.755,29779.0
2016-08-09 14:40:00,41.19,41.21,41.18,41.18,16424.0,32.755,32.7709,32.747,32.747,16424.0
2016-08-09 14:50:00,41.18,41.26,41.18,41.26,68721.0,32.747,32.8106,32.747,32.8106,68721.0
2016-08-09 15:00:00,41.25,41.27,41.24,41.25,19200.0,32.8027,32.8186,32.7947,32.8027,19200.0
2016-08-09 15:10:00,41.26,41.27,41.25,41.26,36532.0,32.8106,32.8186,32.8027,32.8106,36532.0
2016-08-09 15:20:00,41.27,41.3,41.25,41.29,87426.0,32.8186,32.8424,32.8027,32.8345,87426.0
2016-08-09 15:30:00,41.29,41.3,41.26,41.29,47509.0,32.8345,32.8424,32.8106,32.8345,47509.0
2016-08-09 15:40:00,41.28,41.31,41.28,41.31,74289.0,32.8265,32.8504,32.8265,32.8504,74289.0
2016-08-09 15:50:00,41.3,41.31,41.29,41.31,116940.0,32.8424,32.8504,32.8345,32.8504,116940.0
2016-08-10 09:30:00,41.2,41.24,41.06,41.16,137400.0,32.7629,32.7947,32.6516,32.7311,137400.0
2016-08-10 09:40:00,41.17,41.21,41.12,41.12,124560.0,32.7391,32.7709,32.6993,32.6993,124560.0
2016-08-10 09:50:00,41.12,41.14,41.08,41.09,77338.0,32.6993,32.7152,32.6675,32.6754,77338.0
2016-08-10 10:00:00,41.09,41.15,41.07,41.12,152186.0,32.6754,32.7231,32.6595,32.6993,152186.0
2016-08-10 10:10:00,41.12,41.17,41.07,41.07,301432.0,32.6993,32.7391,32.6595,32.6595,301432.0
2016-08-10 10:20:00,41.08,41.17,41.07,41.08,261042.0,32.6675,32.7391,32.6595,32.6675,261042.0
2016-08-10 10:30:00,41.08,41.18,41.08,41.1,208790.0,32.6675,32.747,32.6675,32.6834,208790.0
2016-08-10 10:40:00,41.1,41.1,40.98,41.01,558357.0,32.6834,32.6834,32.588,32.6118,558357.0
2016-08-10 10:50:00,41.01,41.02,40.98,40.98,241377.0,32.6118,32.6198,32.588,32.588,241377.0
2016-08-10 11:00:00,40.98,41.02,40.97,41.0,176718.0,32.588,32.6198,32.58,32.6039,176718.0
2016-08-10 11:10:00,41.0,41.0,40.91,40.93,162285.0,32.6039,32.6039,32.5323,32.5482,162285.0
2016-08-10 11:20:00,40.92,40.95,40.9,40.93,65245.0,32.5402,32.5641,32.5243,32.5482,65245.0
2016-08-10 11:30:00,40.93,40.93,40.8,40.8,256047.0,32.5482,32.5482,32.4448,32.4448,256047.0
2016-08-10 11:40:00,40.8,40.81,40.76,40.77,198701.0,32.4448,32.4528,32.413,32.421,198701.0
2016-08-10 11:50:00,40.78,40.79,40.77,40.77,196943.0,32.4289,32.4369,32.421,32.421,196943.0
2016-08-10 12:00:00,40.77,40.86,40.76,40.86,172706.0,32.421,32.4925,32.413,32.4925,172706.0
2016-08-10 12:10:00,40.86,40.88,40.84,40.87,49396.0,32.4925,32.5084,32.4766,32.5005,49396.0
2016-08-10 12:20:00,40.87,40.92,40.87,40.9,165427.0,32.5005,32.5402,32.5005,32.5243,165427.0
2016-08-10 12:30:00,40.89,40.91,40.89,40.91,78440.0,32.5164,32.5323,32.5164,32.5323,78440.0
2016-08-10 12:40:00,40.91,40.91,40.87,40.9,596020.0,32.5323,32.5323,32.5005,32.5243,596020.0
2016-08-10 12:50:00,40.9,40.92,40.9,40.91,73265.0,32.5243,32.5402,32.5243,32.5323,73265.0
2016-08-10 13:00:00,40.91,40.93,40.9,40.92,41351.0,32.5323,32.5482,32.5243,32.5402,41351.0
2016-08-10 13:10:00,40.92,40.93,40.84,40.84,269194.0,32.5402,32.5482,32.4766,32.4766,269194.0
2016-08-10 13:20:00,40.85,40.85,40.84,40.84,97457.0,32.4846,32.4846,32.4766,32.4766,97457.0
2016-08-10 13:30:00,40.84,40.85,40.79,40.84,142081.0,32.4766,32.4846,32.4369,32.4766,142081.0
2016-08-10 13:40:00,40.83,40.89,40.81,40.85,88731.0,32.4687,32.5164,32.4528,32.4846,88731.0
2016-08-10 13:50:00,40.85,40.85,40.83,40.83,40945.0,32.4846,32.4846,32.4687,32.4687,40945.0
2016-08-10 14:00:00,40.82,40.85,40.81,40.81,124406.0,32.4607,32.4846,32.4528,32.4528,124406.0
2016-08-10 14:10:00,40.82,40.82,40.75,40.76,51936.0,32.4607,32.4607,32.4051,32.413,51936.0
2016-08-10 14:20:00,40.77,40.78,40.75,40.77,76702.0,32.421,32.4289,32.4051,32.421,76702.0
2016-08-10 14:30:00,40.77,40.77,40.74,40.75,43058.0,32.421,32.421,32.3971,32.4051,43058.0
2016-08-10 14:40:00,40.75,40.77,40.73,40.76,166419.0,32.4051,32.421,32.3892,32.413,166419.0
2016-08-10 14:50:00,40.76,40.77,40.73,40.73,140701.0,32.413,32.421,32.3892,32.3892,140701.0
2016-08-10 15:00:00,40.73,40.75,40.7,40.74,64883.0,32.3892,32.4051,32.3653,32.3971,64883.0
2016-08-10 15:10:00,40.74,40.8,40.74,40.8,89841.0,32.3971,32.4448,32.3971,32.4448,89841.0
2016-08-10 15:20:00,40.79,40.84,40.78,40.78,64157.0,32.4369,32.4766,32.4289,32.4289,64157.0
2016-08-10 15:30:00,40.79,40.79,40.76,40.77,94875.0,32.4369,32.4369,32.413,32.421,94875.0
2016-08-10 15:40:00,40.76,40.78,40.75,40.76,115698.0,32.413,32.4289,32.4051,32.413,115698.0
2016-08-10 15:50:00,40.76,40.77,40.72,40.76,595347.0,32.413,32.421,32.3812,32.413,595347.0
2016-08-11 09:30:00,40.81,40.94,40.65,40.69,193777.0,32.4528,32.5562,32.3255,32.3573,193777.0
2016-08-11 09:40:00,40.7,40.99,40.7,40.97,150841.0,32.3653,32.5959,32.3653,32.58,150841.0
2016-08-11 09:50:00,40.98,40.98,40.8,40.81,320586.0,32.588,32.588,32.4448,32.4528,320586.0
2016-08-11 10:00:00,40.81,40.88,40.76,40.78,140702.0,32.4528,32.5084,32.413,32.4289,140702.0
2016-08-11 10:10:00,40.78,40.82,40.74,40.77,198320.0,32.4289,32.4607,32.3971,32.421,198320.0
2016-08-11 10:20:00,40.78,40.79,40.72,40.79,105031.0,32.4289,32.4369,32.3812,32.4369,105031.0
2016-08-11 10:30:00,40.79,40.8,40.75,40.8,278255.0,32.4369,32.4448,32.4051,32.4448,278255.0
2016-08-11 10:40:00,40.8,40.85,40.79,40.83,189574.0,32.4448,32.4846,32.4369,32.4687,189574.0
2016-08-11 10:50:00,40.84,40.84,40.8,40.82,129948.0,32.4766,32.4766,32.4448,32.4607,129948.0
2016-08-11 11:00:00,40.83,40.85,40.8,40.85,114288.0,32.4687,32.4846,32.4448,32.4846,114288.0
2016-08-11 11:10:00,40.85,40.87,40.83,40.86,252582.0,32.4846,32.5005,32.4687,32.4925,252582.0
2016-08-11 11:20:00,40.85,40.95,40.85,40.94,68727.0,32.4846,32.5641,32.4846,32.5562,68727.0
2016-08-11 11:30:00,40.94,40.99,40.91,40.98,88418.0,32.5562,32.5959,32.5323,32.588,88418.0
2016-08-11 11:40:00,40.97,40.98,40.91,40.92,175124.0,32.58,32.588,32.5323,32.5402,175124.0
2016-08-11 11:50:00,40.92,40.93,40.91,40.93,131315.0,32.5402,32.5482,32.5323,32.5482,131315.0
2016-08-11 12:00:00,40.93,40.93,40.89,40.93,155970.0,32.5482,32.5482,32.5164,32.5482,155970.0
2016-08-11 12:10:00,40.93,40.94,40.89,40.9,159512.0,32.5482,32.5562,32.5164,32.5243,159512.0
2016-08-11 12:20:00,40.9,40.93,40.9,40.9,154872.0,32.5243,32.5482,32.5243,32.5243,154872.0
2016-08-11 12:30:00,40.91,40.93,40.88,40.88,95940.0,32.5323,32.5482,32.5084,32.5084,95940.0
2016-08-11 12:40:00,40.88,40.92,40.87,40.92,58832.0,32.5084,32.5402,32.5005,32.5402,58832.0
2016-08-11 12:50:00,40.93,40.95,40.91,40.92,74109.0,32.5482,32.5641,32.5323,32.5402,74109.0
2016-08-11 13:00:00,40.92,40.94,40.91,40.94,247073.0,32.5402,32.5562,32.5323,32.5562,247073.0
2016-08-11 13:10:00,40.94,40.96,40.94,40.94,146607.0,32.5562,32.5721,32.5562,32.5562,146607.0
2016-08-11 13:20:00,40.95,40.95,40.92,40.94,39518.0,32.5641,32.5641,32.5402,32.5562,39518.0
2016-08-11 13:30:00,40.93,40.95,40.93,40.94,76216.0,32.5482,32.5641,32.5482,32.5562,76216.0
2016-08-11 13:40:00,40.94,40.94,40.92,40.94,24664.0,32.5562,32.5562,32.5402,32.5562,24664.0
2016-08-11 13:50:00,40.93,40.94,40.92,40.93,32707.0,32.5482,32.5562,32.5402,32.5482,32707.0
2016-08-11 14:00:00,40.93,40.96,40.92,40.94,43495.0,32.5482,32.5721,32.5402,32.5562,43495.0
2016-08-11 14:10:00,40.94,40.97,40.94,40.95,48545.0,32.5562,32.58,32.5562,32.5641,48545.0
2016-08-11 14:20:00,40.96,41.0,40.95,40.98,90233.0,32.5721,32.6039,32.5641,32.588,90233.0
2016-08-11 14:30:00,40.97,40.98,40.93,40.95,71537.0,32.58,32.588,32.5482,32.5641,71537.0
2016-08-11 14:40:00,40.95,40.96,40.94,40.95,57835.0,32.5641,32.5721,32.5562,32.5641,57835.0
2016-08-11 14:50:00,40.95,40.98,40.9,40.91,73341.0,32.5641,32.588,32.5243,32.5323,73341.0
2016-08-11 15:00:00,40.92,40.93,40.9,40.92,72523.0,32.5402,32.5482,32.5243,32.5402,72523.0
2016-08-11 15:10:00,40.91,40.92,40.89,40.9,81112.0,32.5323,32.5402,32.5164,32.5243,81112.0
2016-08-11 15:20:00,40.91,40.91,40.89,40.9,65628.0,32.5323,32.5323,32.5164,32.5243,65628.0
2016-08-11 15:30:00,40.9,40.92,40.89,40.91,85426.0,32.5243,32.5402,32.5164,32.5323,85426.0
2016-08-11 15:40:00,40.91,40.93,40.89,40.9,116359.0,32.5323,32.5482,32.5164,32.5243,116359.0
2016-08-11 15:50:00,40.91,40.91,40.86,40.86,295747.0,32.5323,32.5323,32.4925,32.4925,295747.0
2016-08-12 09:30:00,40.35,40.49,40.29,40.35,310172.0,32.087,32.1983,32.0393,32.087,310172.0
2016-08-12 09:40:00,40.36,40.56,40.35,40.5,263337.0,32.0949,32.254,32.087,32.2063,263337.0
2016-08-12 09:50:00,40.5,40.56,40.49,40.49,34900.0,32.2063,32.254,32.1983,32.1983,34900.0
2016-08-12 10:00:00,40.49,40.57,40.47,40.56,64456.0,32.1983,32.2619,32.1824,32.254,64456.0
2016-08-12 10:10:00,40.56,40.6,40.5,40.51,79039.0,32.254,32.2858,32.2063,32.2142,79039.0
2016-08-12 10:20:00,40.5,40.57,40.49,40.51,64843.0,32.2063,32.2619,32.1983,32.2142,64843.0
2016-08-12 10:30:00,40.51,40.52,40.45,40.46,52763.0,32.2142,32.2222,32.1665,32.1744,52763.0
2016-08-12 10:40:00,40.46,40.51,40.44,40.5,46295.0,32.1744,32.2142,32.1585,32.2063,46295.0
2016-08-12 10:50:00,40.5,40.55,40.47,40.49,71403.0,32.2063,32.246,32.1824,32.1983,71403.0
2016-08-12 11:00:00,40.48,40.52,40.48,40.5,34383.0,32.1904,32.2222,32.1904,32.2063,34383.0
2016-08-12 11:10:00,40.5,40.52,40.49,40.52,26889.0,32.2063,32.2222,32.1983,32.2222,26889.0
2016-08-12 11:20:00,40.52,40.6,40.52,40.6,12695.0,32.2222,32.2858,32.2222,32.2858,12695.0
2016-08-12 11:30:00,40.61,40.61,40.55,40.56,28618.0,32.2937,32.2937,32.246,32.254,28618.0
2016-08-12 11:40:00,40.55,40.57,40.53,40.55,48186.0,32.246,32.2619,32.2301,32.246,48186.0
2016-08-12 11:50:00,40.55,40.55,40.48,40.5,76852.0,32.246,32.246,32.1904,32.2063,76852.0
2016-08-12 12:00:00,40.5,40.53,40.46,40.48,87959.0,32.2063,32.2301,32.1744,32.1904,87959.0
2016-08-12 12:10:00,40.47,40.5,40.44,40.46,40509.0,32.1824,32.2063,32.1585,32.1744,40509.0
2016-08-12 12:20:00,40.46,40.49,40.45,40.47,35005.0,32.1744,32.1983,32.1665,32.1824,35005.0
2016-08-12 12:30:00,40.46,40.49,40.45,40.49,64725.0,32.1744,32.1983,32.1665,32.1983,64725.0
2016-08-12 12:40:00,40.49,40.5,40.47,40.48,137375.0,32.1983,32.2063,32.1824,32.1904,137375.0
2016-08-12 12:50:00,40.48,40.49,40.45,40.47,66463.0,32.1904,32.1983,32.1665,32.1824,66463.0
2016-08-12 13:00:00,40.46,40.46,40.4,40.44,62538.0,32.1744,32.1744,32.1267,32.1585,62538.0
2016-08-12 13:10:00,40.44,40.47,40.43,40.47,43000.0,32.1585,32.1824,32.1506,32.1824,43000.0
2016-08-12 13:20:00,40.46,40.48,40.45,40.48,32107.0,32.1744,32.1904,32.1665,32.1904,32107.0
2016-08-12 13:30:00,40.48,40.5,40.46,40.47,20970.0,32.1904,32.2063,32.1744,32.1824,20970.0
2016-08-12 13:40:00,40.47,40.48,40.45,40.46,28408.0,32.1824,32.1904,32.1665,32.1744,28408.0
2016-08-12 13:50:00,40.46,40.49,40.45,40.47,14808.0,32.1744,32.1983,32.1665,32.1824,14808.0
2016-08-12 14:00:00,40.47,40.49,40.46,40.48,22394.0,32.1824,32.1983,32.1744,32.1904,22394.0
2016-08-12 14:10:00,40.49,40.54,40.49,40.53,35759.0,32.1983,32.2381,32.1983,32.2301,35759.0
2016-08-12 14:20:00,40.53,40.54,40.52,40.52,10355.0,32.2301,32.2381,32.2222,32.2222,10355.0
2016-08-12 14:30:00,40.53,40.55,40.52,40.55,16430.0,32.2301,32.246,32.2222,32.246,16430.0
2016-08-12 14:40:00,40.54,40.6,40.54,40.6,22799.0,32.2381,32.2858,32.2381,32.2858,22799.0
2016-08-12 14:50:00,40.6,40.61,40.56,40.58,35951.0,32.2858,32.2937,32.254,32.2699,35951.0
2016-08-12 15:00:00,40.59,40.59,40.58,40.59,13835.0,32.2778,32.2778,32.2699,32.2778,13835.0
2016-08-12 15:10:00,40.59,40.62,40.58,40.6,28100.0,32.2778,32.3017,32.2699,32.2858,28100.0
2016-08-12 15:20:00,40.59,40.63,40.59,40.63,24112.0,32.2778,32.3096,32.2778,32.3096,24112.0
2016-08-12 15:30:00,40.62,40.66,40.61,40.66,41841.0,32.3017,32.3335,32.2937,32.3335,41841.0
2016-08-12 15:40:00,40.65,40.68,40.65,40.66,40676.0,32.3255,32.3494,32.3255,32.3335,40676.0
2016-08-12 15:50:00,40.65,40.69,40.65,40.67,128743.0,32.3255,32.3573,32.3255,32.3414,128743.0
2016-08-15 09:30:00,40.96,41.0,40.84,40.93,181880.0,32.5721,32.6039,32.4766,32.5482,181880.0
2016-08-15 09:40:00,40.94,41.02,40.91,40.98,105097.0,32.5562,32.6198,32.5323,32.588,105097.0
2016-08-15 09:50:00,40.98,41.03,40.96,41.0,51299.0,32.588,32.6277,32.5721,32.6039,51299.0
2016-08-15 10:00:00,41.01,41.08,41.0,41.03,49576.0,32.6118,32.6675,32.6039,32.6277,49576.0
2016-08-15 10:10:00,41.03,41.09,41.03,41.08,28318.0,32.6277,32.6754,32.6277,32.6675,28318.0
2016-08-15 10:20:00,41.08,41.17,41.08,41.12,53398.0,32.6675,32.7391,32.6675,32.6993,53398.0
2016-08-15 10:30:00,41.12,41.19,41.12,41.14,59654.0,32.6993,32.755,32.6993,32.7152,59654.0
2016-08-15 10:40:00,41.14,41.17,41.11,41.15,50170.0,32.7152,32.7391,32.6913,32.7231,50170.0
2016-08-15 10:50:00,41.15,41.22,41.14,41.21,81851.0,32.7231,32.7788,32.7152,32.7709,81851.0
2016-08-15 11:00:00,41.21,41.23,41.18,41.2,87324.0,32.7709,32.7868,32.747,32.7629,87324.0
2016-08-15 11:10:00,41.2,41.22,41.16,41.17,83693.0,32.7629,32.7788,32.7311,32.7391,83693.0
2016-08-15 11:20:00,41.17,41.24,41.17,41.22,74714.0,32.7391,32.7947,32.7391,32.7788,74714.0
2016-08-15 11:30:00,41.22,41.24,41.2,41.23,39658.0,32.7788,32.7947,32.7629,32.7868,39658.0
2016-08-15 11:40:00,41.23,41.25,41.21,41.21,42549.0,32.7868,32.8027,32.7709,32.7709,42549.0
2016-08-15 11:50:00,41.21,41.25,41.2,41.22,20314.0,32.7709,32.8027,32.7629,32.7788,20314.0
2016-08-15 12:00:00,41.23,41.29,41.23,41.28,31935.0,32.7868,32.8345,32.7868,32.8265,31935.0
2016-08-15 12:10:00,41.27,41.28,41.25,41.27,42813.0,32.8186,32.8265,32.8027,32.8186,42813.0
2016-08-15 12:20:00,41.27,41.29,41.26,41.28,21875.0,32.8186,32.8345,32.8106,32.8265,21875.0
2016-08-15 12:30:00,41.28,41.3,41.26,41.28,113408.0,32.8265,32.8424,32.8106,32.8265,113408.0
2016-08-15 12:40:00,41.27,41.29,41.27,41.28,15590.0,32.8186,32.8345,32.8186,32.8265,15590.0
2016-08-15 12:50:00,41.28,41.3,41.24,41.25,132078.0,32.8265,32.8424,32.7947,32.8027,132078.0
2016-08-15 13:00:00,41.25,41.26,41.24,41.25,239966.0,32.8027,32.8106,32.7947,32.8027,239966.0
2016-08-15 13:10:00,41.26,41.27,41.24,41.26,72912.0,32.8106,32.8186,32.7947,32.8106,72912.0
2016-08-15 13:20:00,41.25,41.28,41.25,41.27,19918.0,32.8027,32.8265,32.8027,32.8186,19918.0
2016-08-15 13:30:00,41.28,41.3,41.27,41.28,16131.0,32.8265,32.8424,32.8186,32.8265,16131.0
2016-08-15 13:40:00,41.29,41.31,41.28,41.3,49034.0,32.8345,32.8504,32.8265,32.8424,49034.0
2016-08-15 13:50:00,41.3,41.32,41.28,41.28,69299.0,32.8424,32.8583,32.8265,32.8265,69299.0
2016-08-15 14:00:00,41.29,41.3,41.28,41.29,89653.0,32.8345,32.8424,32.8265,32.8345,89653.0
2016-08-15 14:10:00,41.29,41.29,41.28,41.29,92620.0,32.8345,32.8345,32.8265,32.8345,92620.0
2016-08-15 14:20:00,41.29,41.32,41.28,41.32,25964.0,32.8345,32.8583,32.8265,32.8583,25964.0
2016-08-15 14:30:00,41.31,41.34,41.31,41.33,52350.0,32.8504,32.8742,32.8504,32.8663,52350.0
2016-08-15 14:40:00,41.34,41.35,41.34,41.35,38634.0,32.8742,32.8822,32.8742,32.8822,38634.0
2016-08-15 14:50:00,41.34,41.35,41.34,41.35,46174.0,32.8742,32.8822,32.8742,32.8822,46174.0
2016-08-15 15:00:00,41.35,41.35,41.34,41.35,33744.0,32.8822,32.8822,32.8742,32.8822,33744.0
2016-08-15 15:10:00,41.34,41.35,41.32,41.33,51804.0,32.8742,32.8822,32.8583,32.8663,51804.0
2016-08-15 15:20:00,41.32,41.34,41.31,41.32,69704.0,32.8583,32.8742,32.8504,32.8583,69704.0
2016-08-15 15:30:00,41.32,41.33,41.31,41.32,61411.0,32.8583,32.8663,32.8504,32.8583,61411.0
2016-08-15 15:40:00,41.32,41.33,41.3,41.3,60667.0,32.8583,32.8663,32.8424,32.8424,60667.0
2016-08-15 15:50:00,41.31,41.32,41.29,41.29,332126.0,32.8504,32.8583,32.8345,32.8345,332126.0
2016-08-16 09:30:00,41.11,41.26,40.98,41.11,188576.0,32.6913,32.8106,32.588,32.6913,188576.0
2016-08-16 09:40:00,41.11,41.19,41.04,41.08,201520.0,32.6913,32.755,32.6357,32.6675,201520.0
2016-08-16 09:50:00,41.09,41.25,41.08,41.22,156411.0,32.6754,32.8027,32.6675,32.7788,156411.0
2016-08-16 10:00:00,41.21,41.39,41.2,41.28,219370.0,32.7709,32.914,32.7629,32.8265,219370.0
2016-08-16 10:10:00,41.28,41.34,41.22,41.25,168024.0,32.8265,32.8742,32.7788,32.8027,168024.0
2016-08-16 10:20:00,41.24,41.29,41.23,41.27,57345.0,32.7947,32.8345,32.7868,32.8186,57345.0
2016-08-16 10:30:00,41.27,41.27,41.17,41.23,131154.0,32.8186,32.8186,32.7391,32.7868,131154.0
2016-08-16 10:40:00,41.23,41.26,41.18,41.18,57585.0,32.7868,32.8106,32.747,32.747,57585.0
2016-08-16 10:50:00,41.19,41.2,41.1,41.14,369111.0,32.755,32.7629,32.6834,32.7152,369111.0
2016-08-16 11:00:00,41.14,41.2,41.13,41.2,84820.0,32.7152,32.7629,32.7072,32.7629,84820.0
2016-08-16 11:10:00,41.2,41.33,41.19,41.31,205913.0,32.7629,32.8663,32.755,32.8504,205913.0
2016-08-16 11:20:00,41.31,41.31,41.23,41.28,71974.0,32.8504,32.8504,32.7868,32.8265,71974.0
2016-08-16 11:30:00,41.27,41.29,41.23,41.25,34006.0,32.8186,32.8345,32.7868,32.8027,34006.0
2016-08-16 11:40:00,41.25,41.26,41.22,41.24,32442.0,32.8027,32.8106,32.7788,32.7947,32442.0
2016-08-16 11:50:00,41.23,41.3,41.23,41.28,71584.0,32.7868,32.8424,32.7868,32.8265,71584.0
2016-08-16 12:00:00,41.27,41.27,41.23,41.26,26227.0,32.8186,32.8186,32.7868,32.8106,26227.0
2016-08-16 12:10:00,41.26,41.3,41.25,41.27,48411.0,32.8106,32.8424,32.8027,32.8186,48411.0
2016-08-16 12:20:00,41.26,41.28,41.22,41.24,31179.0,32.8106,32.8265,32.7788,32.7947,31179.0
2016-08-16 12:30:00,41.24,41.26,41.21,41.25,31025.0,32.7947,32.8106,32.7709,32.8027,31025.0
2016-08-16 12:40:00,41.25,41.29,41.24,41.29,60321.0,32.8027,32.8345,32.7947,32.8345,60321.0
2016-08-16 12:50:00,41.3,41.3,41.25,41.3,32983.0,32.8424,32.8424,32.8027,32.8424,32983.0
2016-08-16 13:00:00,41.29,41.32,41.28,41.31,63442.0,32.8345,32.8583,32.8265,32.8504,63442.0
2016-08-16 13:10:00,41.31,41.33,41.26,41.27,96440.0,32.8504,32.8663,32.8106,32.8186,96440.0
2016-08-16 13:20:00,41.26,41.27,41.22,41.26,88923.0,32.8106,32.8186,32.7788,32.8106,88923.0
2016-08-16 13:30:00,41.26,41.26,41.21,41.23,70448.0,32.8106,32.8106,32.7709,32.7868,70448.0
2016-08-16 13:40:00,41.23,41.26,41.23,41.25,34290.0,32.7868,32.8106,32.7868,32.8027,34290.0
2016-08-16 13:50:00,41.25,41.3,41.24,41.26,70604.0,32.8027,32.8424,32.7947,32.8106,70604.0
2016-08-16 14:00:00,41.26,41.3,41.25,41.27,40604.0,32.8106,32.8424,32.8027,32.8186,40604.0
2016-08-16 14:10:00,41.27,41.27,41.24,41.26,78147.0,32.8186,32.8186,32.7947,32.8106,78147.0
2016-08-16 14:20:00,41.25,41.27,41.23,41.26,96888.0,32.8027,32.8186,32.7868,32.8106,96888.0
2016-08-16 14:30:00,41.27,41.29,41.25,41.28,56407.0,32.8186,32.8345,32.8027,32.8265,56407.0
2016-08-16 14:40:00,41.28,41.29,41.26,41.29,52062.0,32.8265,32.8345,32.8106,32.8345,52062.0
2016-08-16 14:50:00,41.29,41.31,41.27,41.28,66979.0,32.8345,32.8504,32.8186,32.8265,66979.0
2016-08-16 15:00:00,41.28,41.3,41.28,41.29,35366.0,32.8265,32.8424,32.8265,32.8345,35366.0
2016-08-16 15:10:00,41.29,41.29,41.23,41.23,54672.0,32.8345,32.8345,32.7868,32.7868,54672.0
2016-08-16 15:20:00,41.24,41.27,41.23,41.25,110574.0,32.7947,32.8186,32.7868,32.8027,110574.0
2016-08-16 15:30:00,41.24,41.26,41.22,41.23,78976.0,32.7947,32.8106,32.7788,32.7868,78976.0
2016-08-16 15:40:00,41.22,41.27,41.21,41.25,160816.0,32.7788,32.8186,32.7709,32.8027,160816.0
2016-08-16 15:50:00,41.26,41.26,41.17,41.19,249339.0,32.8106,32.8106,32.7391,32.755,249339.0
2016-08-17 09:30:00,41.09,41.35,41.04,41.32,349419.0,32.6754,32.8822,32.6357,32.8583,349419.0
2016-08-17 09:40:00,41.32,41.43,41.27,41.42,299717.0,32.8583,32.9458,32.8186,32.9379,299717.0
2016-08-17 09:50:00,41.42,41.42,41.34,41.34,305266.0,32.9379,32.9379,32.8742,32.8742,305266.0
2016-08-17 10:00:00,41.34,41.45,41.28,41.39,109042.0,32.8742,32.9617,32.8265,32.914,109042.0
2016-08-17 10:10:00,41.39,41.44,41.36,41.38,65964.0,32.914,32.9538,32.8901,32.906,65964.0
2016-08-17 10:20:00,41.39,41.4,41.35,41.38,43591.0,32.914,32.922,32.8822,32.906,43591.0
2016-08-17 10:30:00,41.38,41.45,41.38,41.4,66521.0,32.906,32.9617,32.906,32.922,66521.0
2016-08-17 10:40:00,41.41,41.44,41.38,41.4,52063.0,32.9299,32.9538,32.906,32.922,52063.0
2016-08-17 10:50:00,41.39,41.42,41.37,41.39,49361.0,32.914,32.9379,32.8981,32.914,49361.0
2016-08-17 11:00:00,41.38,41.44,41.38,41.44,41532.0,32.906,32.9538,32.906,32.9538,41532.0
2016-08-17 11:10:00,41.44,41.49,41.42,41.48,74344.0,32.9538,32.9935,32.9379,32.9856,74344.0
2016-08-17 11:20:00,41.48,41.49,41.35,41.36,68000.0,32.9856,32.9935,32.8822,32.8901,68000.0
2016-08-17 11:30:00,41.35,41.42,41.35,41.37,57516.0,32.8822,32.9379,32.8822,32.8981,57516.0
2016-08-17 11:40:00,41.38,41.39,41.36,41.37,38790.0,32.906,32.914,32.8901,32.8981,38790.0
2016-08-17 11:50:00,41.37,41.38,41.31,41.33,42255.0,32.8981,32.906,32.8504,32.8663,42255.0
2016-08-17 12:00:00,41.33,41.36,41.32,41.34,33464.0,32.8663,32.8901,32.8583,32.8742,33464.0
2016-08-17 12:10:00,41.35,41.35,41.32,41.33,18206.0,32.8822,32.8822,32.8583,32.8663,18206.0
2016-08-17 12:20:00,41.34,41.37,41.33,41.35,51331.0,32.8742,32.8981,32.8663,32.8822,51331.0
2016-08-17 12:30:00,41.35,41.36,41.33,41.35,18605.0,32.8822,32.8901,32.8663,32.8822,18605.0
2016-08-17 12:40:00,41.34,41.44,41.32,41.44,43036.0,32.8742,32.9538,32.8583,32.9538,43036.0
2016-08-17 12:50:00,41.44,41.46,41.42,41.42,31863.0,32.9538,32.9697,32.9379,32.9379,31863.0
2016-08-17 13:00:00,41.41,41.45,41.41,41.43,38576.0,32.9299,32.9617,32.9299,32.9458,38576.0
2016-08-17 13:10:00,41.44,41.44,41.4,41.4,33888.0,32.9538,32.9538,32.922,32.922,33888.0
2016-08-17 13:20:00,41.4,41.4,41.38,41.39,25269.0,32.922,32.922,32.906,32.914,25269.0
2016-08-17 13:30:00,41.39,41.45,41.38,41.44,23555.0,32.914,32.9617,32.906,32.9538,23555.0
2016-08-17 13:40:00,41.45,41.46,41.39,41.41,27025.0,32.9617,32.9697,32.914,32.9299,27025.0
2016-08-17 13:50:00,41.41,41.42,41.36,41.38,50375.0,32.9299,32.9379,32.8901,32.906,50375.0
2016-08-17 14:00:00,41.37,41.44,41.25,41.28,437730.0,32.8981,32.9538,32.8027,32.8265,437730.0
2016-08-17 14:10:00,41.28,41.38,41.26,41.31,149493.0,32.8265,32.906,32.8106,32.8504,149493.0
2016-08-17 14:20:00,41.3,41.34,41.24,41.31,162047.0,32.8424,32.8742,32.7947,32.8504,162047.0
2016-08-17 14:30:00,41.32,41.38,41.27,41.37,101924.0,32.8583,32.906,32.8186,32.8981,101924.0
2016-08-17 14:40:00,41.37,41.43,41.34,41.4,93850.0,32.8981,32.9458,32.8742,32.922,93850.0
2016-08-17 14:50:00,41.41,41.41,41.35,41.38,66491.0,32.9299,32.9299,32.8822,32.906,66491.0
2016-08-17 15:00:00,41.38,41.39,41.28,41.29,170023.0,32.906,32.914,32.8265,32.8345,170023.0
2016-08-17 15:10:00,41.29,41.31,41.25,41.28,98095.0,32.8345,32.8504,32.8027,32.8265,98095.0
2016-08-17 15:20:00,41.28,41.34,41.27,41.31,79882.0,32.8265,32.8742,32.8186,32.8504,79882.0
2016-08-17 15:30:00,41.32,41.32,41.3,41.32,103781.0,32.8583,32.8583,32.8424,32.8583,103781.0
2016-08-17 15:40:00,41.33,41.34,41.31,41.34,133221.0,32.8663,32.8742,32.8504,32.8742,133221.0
2016-08-17 15:50:00,41.34,41.35,41.3,41.31,161733.0,32.8742,32.8822,32.8424,32.8504,161733.0
2016-08-18 09:30:00,41.26,41.39,41.22,41.39,128545.0,32.8106,32.914,32.7788,32.914,128545.0
2016-08-18 09:40:00,41.38,41.41,41.32,41.36,197129.0,32.906,32.9299,32.8583,32.8901,197129.0
2016-08-18 09:50:00,41.37,41.37,41.28,41.35,136712.0,32.8981,32.8981,32.8265,32.8822,136712.0
2016-08-18 10:00:00,41.35,41.47,41.35,41.41,101285.0,32.8822,32.9776,32.8822,32.9299,101285.0
2016-08-18 10:10:00,41.42,41.44,41.4,41.43,44943.0,32.9379,32.9538,32.922,32.9458,44943.0
2016-08-18 10:20:00,41.43,41.43,41.32,41.34,99902.0,32.9458,32.9458,32.8583,32.8742,99902.0
2016-08-18 10:30:00,41.35,41.43,41.35,41.41,181437.0,32.8822,32.9458,32.8822,32.9299,181437.0
2016-08-18 10:40:00,41.41,41.43,41.38,41.42,46504.0,32.9299,32.9458,32.906,32.9379,46504.0
2016-08-18 10:50:00,41.42,41.52,41.41,41.51,46237.0,32.9379,33.0174,32.9299,33.0094,46237.0
2016-08-18 11:00:00,41.51,41.56,41.5,41.55,108054.0,33.0094,33.0492,33.0015,33.0412,108054.0
2016-08-18 11:10:00,41.55,41.56,41.47,41.48,68883.0,33.0412,33.0492,32.9776,32.9856,68883.0
2016-08-18 11:20:00,41.48,41.53,41.46,41.53,63782.0,32.9856,33.0253,32.9697,33.0253,63782.0
2016-08-18 11:30:00,41.53,41.55,41.48,41.48,48590.0,33.0253,33.0412,32.9856,32.9856,48590.0
2016-08-18 11:40:00,41.48,41.49,41.44,41.48,48557.0,32.9856,32.9935,32.9538,32.9856,48557.0
2016-08-18 11:50:00,41.48,41.5,41.45,41.45,33657.0,32.9856,33.0015,32.9617,32.9617,33657.0
2016-08-18 12:00:00,41.45,41.45,41.38,41.41,43535.0,32.9617,32.9617,32.906,32.9299,43535.0
2016-08-18 12:10:00,41.41,41.43,41.38,41.38,35387.0,32.9299,32.9458,32.906,32.906,35387.0
2016-08-18 12:20:00,41.38,41.39,41.3,41.32,107141.0,32.906,32.914,32.8424,32.8583,107141.0
2016-08-18 12:30:00,41.31,41.37,41.28,41.36,44317.0,32.8504,32.8981,32.8265,32.8901,44317.0
2016-08-18 12:40:00,41.36,41.4,41.36,41.37,24753.0,32.8901,32.922,32.8901,32.8981,24753.0
2016-08-18 12:50:00,41.38,41.41,41.35,41.36,34314.0,32.906,32.9299,32.8822,32.8901,34314.0
2016-08-18 13:00:00,41.36,41.4,41.36,41.39,51678.0,32.8901,32.922,32.8901,32.914,51678.0
2016-08-18 13:10:00,41.39,41.44,41.39,41.41,31679.0,32.914,32.9538,32.914,32.9299,31679.0
2016-08-18 13:20:00,41.41,41.44,41.4,41.44,42161.0,32.9299,32.9538,32.922,32.9538,42161.0
2016-08-18 13:30:00,41.44,41.49,41.44,41.48,22082.0,32.9538,32.9935,32.9538,32.9856,22082.0
2016-08-18 13:40:00,41.49,41.53,41.45,41.45,35846.0,32.9935,33.0253,32.9617,32.9617,35846.0
2016-08-18 13:50:00,41.46,41.49,41.44,41.46,25258.0,32.9697,32.9935,32.9538,32.9697,25258.0
2016-08-18 14:00:00,41.47,41.48,41.44,41.47,25111.0,32.9776,32.9856,32.9538,32.9776,25111.0
2016-08-18 14:10:00,41.46,41.48,41.44,41.46,30736.0,32.9697,32.9856,32.9538,32.9697,30736.0
2016-08-18 14:20:00,41.45,41.48,41.44,41.46,25474.0,32.9617,32.9856,32.9538,32.9697,25474.0
2016-08-18 14:30:00,41.47,41.47,41.42,41.44,23966.0,32.9776,32.9776,32.9379,32.9538,23966.0
2016-08-18 14:40:00,41.44,41.45,41.42,41.43,22545.0,32.9538,32.9617,32.9379,32.9458,22545.0
2016-08-18 14:50:00,41.43,41.43,41.4,41.42,30183.0,32.9458,32.9458,32.922,32.9379,30183.0
2016-08-18 15:00:00,41.42,41.47,41.42,41.47,38314.0,32.9379,32.9776,32.9379,32.9776,38314.0
2016-08-18 15:10:00,41.47,41.48,41.45,41.46,42332.0,32.9776,32.9856,32.9617,32.9697,42332.0
2016-08-18 15:20:00,41.46,41.46,41.43,41.43,81143.0,32.9697,32.9697,32.9458,32.9458,81143.0
2016-08-18 15:30:00,41.44,41.44,41.41,41.42,46311.0,32.9538,32.9538,32.9299,32.9379,46311.0
2016-08-18 15:40:00,41.42,41.46,41.41,41.45,51668.0,32.9379,32.9697,32.9299,32.9617,51668.0
2016-08-18 15:50:00,41.45,41.51,41.43,41.49,310443.0,32.9617,33.0094,32.9458,32.9935,310443.0
2016-08-19 09:30:00,41.4,41.46,41.27,41.37,56779.0,32.922,32.9697,32.8186,32.8981,56779.0
2016-08-19 09:40:00,41.37,41.41,41.32,41.34,78832.0,32.8981,32.9299,32.8583,32.8742,78832.0
2016-08-19 09:50:00,41.33,41.38,41.3,41.33,153402.0,32.8663,32.906,32.8424,32.8663,153402.0
2016-08-19 10:00:00,41.35,41.42,41.34,41.42,44970.0,32.8822,32.9379,32.8742,32.9379,44970.0
2016-08-19 10:10:00,41.42,41.48,41.41,41.44,56923.0,32.9379,32.9856,32.9299,32.9538,56923.0
2016-08-19 10:20:00,41.45,41.48,41.42,41.48,62990.0,32.9617,32.9856,32.9379,32.9856,62990.0
2016-08-19 10:30:00,41.48,41.51,41.41,41.41,37425.0,32.9856,33.0094,32.9299,32.9299,37425.0
2016-08-19 10:40:00,41.42,41.49,41.42,41.47,23729.0,32.9379,32.9935,32.9379,32.9776,23729.0
2016-08-19 10:50:00,41.46,41.46,41.41,41.44,18816.0,32.9697,32.9697,32.9299,32.9538,18816.0
2016-08-19 11:00:00,41.44,41.5,41.42,41.5,20611.0,32.9538,33.0015,32.9379,33.0015,20611.0
2016-08-19 11:10:00,41.5,41.52,41.48,41.49,91651.0,33.0015,33.0174,32.9856,32.9935,91651.0
2016-08-19 11:20:00,41.49,41.54,41.48,41.53,43679.0,32.9935,33.0333,32.9856,33.0253,43679.0
2016-08-19 11:30:00,41.53,41.55,41.46,41.47,36075.0,33.0253,33.0412,32.9697,32.9776,36075.0
2016-08-19 11:40:00,41.48,41.49,41.46,41.48,15019.0,32.9856,32.9935,32.9697,32.9856,15019.0
2016-08-19 11:50:00,41.49,41.49,41.44,41.48,16502.0,32.9935,32.9935,32.9538,32.9856,16502.0
2016-08-19 12:00:00,41.48,41.49,41.46,41.49,13238.0,32.9856,32.9935,32.9697,32.9935,13238.0
2016-08-19 12:10:00,41.48,41.49,41.43,41.46,27319.0,32.9856,32.9935,32.9458,32.9697,27319.0
2016-08-19 12:20:00,41.45,41.49,41.45,41.49,9289.0,32.9617,32.9935,32.9617,32.9935,9289.0
2016-08-19 12:30:00,41.49,41.49,41.46,41.47,24081.0,32.9935,32.9935,32.9697,32.9776,24081.0
2016-08-19 12:40:00,41.46,41.46,41.42,41.43,16950.0,32.9697,32.9697,32.9379,32.9458,16950.0
2016-08-19 12:50:00,41.42,41.42,41.39,41.4,22557.0,32.9379,32.9379,32.914,32.922,22557.0
2016-08-19 13:00:00,41.39,41.42,41.38,41.41,64474.0,32.914,32.9379,32.906,32.9299,64474.0
2016-08-19 13:10:00,41.41,41.43,41.4,41.4,14029.0,32.9299,32.9458,32.922,32.922,14029.0
2016-08-19 13:20:00,41.4,41.42,41.4,41.41,6277.0,32.922,32.9379,32.922,32.9299,6277.0
2016-08-19 13:30:00,41.42,41.43,41.4,41.43,34499.0,32.9379,32.9458,32.922,32.9458,34499.0
2016-08-19 13:40:00,41.43,41.49,41.43,41.48,17235.0,32.9458,32.9935,32.9458,32.9856,17235.0
2016-08-19 13:50:00,41.49,41.5,41.46,41.47,19683.0,32.9935,33.0015,32.9697,32.9776,19683.0
2016-08-19 14:00:00,41.47,41.51,41.47,41.51,329077.0,32.9776,33.0094,32.9776,33.0094,329077.0
2016-08-19 14:10:00,41.5,41.51,41.5,41.5,42043.0,33.0015,33.0094,33.0015,33.0015,42043.0
2016-08-19 14:20:00,41.5,41.51,41.47,41.48,40663.0,33.0015,33.0094,32.9776,32.9856,40663.0
2016-08-19 14:30:00,41.48,41.51,41.47,41.5,82410.0,32.9856,33.0094,32.9776,33.0015,82410.0
2016-08-19 14:40:00,41.5,41.52,41.5,41.51,31971.0,33.0015,33.0174,33.0015,33.0094,31971.0
2016-08-19 14:50:00,41.51,41.53,41.49,41.51,54090.0,33.0094,33.0253,32.9935,33.0094,54090.0
2016-08-19 15:00:00,41.51,41.53,41.5,41.53,34235.0,33.0094,33.0253,33.0015,33.0253,34235.0
2016-08-19 15:10:00,41.53,41.53,41.51,41.53,39237.0,33.0253,33.0253,33.0094,33.0253,39237.0
2016-08-19 15:20:00,41.53,41.57,41.52,41.57,71823.0,33.0253,33.0571,33.0174,33.0571,71823.0
2016-08-19 15:30:00,41.57,41.6,41.55,41.58,312290.0,33.0571,33.081,33.0412,33.0651,312290.0
2016-08-19 15:40:00,41.58,41.59,41.54,41.57,302652.0,33.0651,33.073,33.0333,33.0571,302652.0
2016-08-19 15:50:00,41.56,41.57,41.53,41.55,290931.0,33.0492,33.0571,33.0253,33.0412,290931.0
2016-08-22 09:30:00,41.29,41.42,41.16,41.39,66635.0,32.8345,32.9379,32.7311,32.914,66635.0
2016-08-22 09:40:00,41.36,41.38,41.3,41.34,65978.0,32.8901,32.906,32.8424,32.8742,65978.0
2016-08-22 09:50:00,41.33,41.42,41.33,41.42,40206.0,32.8663,32.9379,32.8663,32.9379,40206.0
2016-08-22 10:00:00,41.42,41.45,41.37,41.41,43024.0,32.9379,32.9617,32.8981,32.9299,43024.0
2016-08-22 10:10:00,41.42,41.6,41.41,41.58,109530.0,32.9379,33.081,32.9299,33.0651,109530.0
2016-08-22 10:20:00,41.57,41.62,41.52,41.59,114468.0,33.0571,33.0969,33.0174,33.073,114468.0
2016-08-22 10:30:00,41.59,41.65,41.59,41.63,92119.0,33.073,33.1208,33.073,33.1048,92119.0
2016-08-22 10:40:00,41.63,41.67,41.62,41.62,56989.0,33.1048,33.1367,33.0969,33.0969,56989.0
2016-08-22 10:50:00,41.62,41.63,41.57,41.58,78104.0,33.0969,33.1048,33.0571,33.0651,78104.0
2016-08-22 11:00:00,41.58,41.63,41.58,41.59,52586.0,33.0651,33.1048,33.0651,33.073,52586.0
2016-08-22 11:10:00,41.6,41.62,41.54,41.54,48522.0,33.081,33.0969,33.0333,33.0333,48522.0
2016-08-22 11:20:00,41.53,41.54,41.42,41.42,62151.0,33.0253,33.0333,32.9379,32.9379,62151.0
2016-08-22 11:30:00,41.42,41.48,41.4,41.46,45439.0,32.9379,32.9856,32.922,32.9697,45439.0
2016-08-22 11:40:00,41.46,41.47,41.4,41.41,30461.0,32.9697,32.9776,32.922,32.9299,30461.0
2016-08-22 11:50:00,41.41,41.46,41.41,41.45,28315.0,32.9299,32.9697,32.9299,32.9617,28315.0
2016-08-22 12:00:00,41.44,41.45,41.41,41.41,34952.0,32.9538,32.9617,32.9299,32.9299,34952.0
2016-08-22 12:10:00,41.4,41.41,41.38,41.41,34590.0,32.922,32.9299,32.906,32.9299,34590.0
2016-08-22 12:20:00,41.42,41.56,41.42,41.52,40743.0,32.9379,33.0492,32.9379,33.0174,40743.0
2016-08-22 12:30:00,41.53,41.53,41.51,41.52,9844.0,33.0253,33.0253,33.0094,33.0174,9844.0
2016-08-22 12:40:00,41.52,41.53,41.47,41.52,31252.0,33.0174,33.0253,32.9776,33.0174,31252.0
2016-08-22 12:50:00,41.52,41.53,41.49,41.5,13612.0,33.0174,33.0253,32.9935,33.0015,13612.0
2016-08-22 13:00:00,41.5,41.51,41.49,41.51,10500.0,33.0015,33.0094,32.9935,33.0094,10500.0
2016-08-22 13:10:00,41.52,41.54,41.51,41.53,18673.0,33.0174,33.0333,33.0094,33.0253,18673.0
2016-08-22 13:20:00,41.53,41.54,41.41,41.46,24637.0,33.0253,33.0333,32.9299,32.9697,24637.0
2016-08-22 13:30:00,41.45,41.45,41.42,41.44,23604.0,32.9617,32.9617,32.9379,32.9538,23604.0
2016-08-22 13:40:00,41.44,41.51,41.44,41.49,18075.0,32.9538,33.0094,32.9538,32.9935,18075.0
2016-08-22 13:50:00,41.5,41.5,41.48,41.49,10571.0,33.0015,33.0015,32.9856,32.9935,10571.0
2016-08-22 14:00:00,41.49,41.55,41.49,41.54,29790.0,32.9935,33.0412,32.9935,33.0333,29790.0
2016-08-22 14:10:00,41.54,41.55,41.52,41.54,18210.0,33.0333,33.0412,33.0174,33.0333,18210.0
2016-08-22 14:20:00,41.55,41.58,41.54,41.55,58343.0,33.0412,33.0651,33.0333,33.0412,58343.0
2016-08-22 14:30:00,41.54,41.59,41.54,41.58,23350.0,33.0333,33.073,33.0333,33.0651,23350.0
2016-08-22 14:40:00,41.58,41.61,41.58,41.6,23852.0,33.0651,33.0889,33.0651,33.081,23852.0
2016-08-22 14:50:00,41.61,41.61,41.55,41.57,28373.0,33.0889,33.0889,33.0412,33.0571,28373.0
2016-08-22 15:00:00,41.57,41.59,41.55,41.55,139340.0,33.0571,33.073,33.0412,33.0412,139340.0
2016-08-22 15:10:00,41.55,41.57,41.55,41.57,51429.0,33.0412,33.0571,33.0412,33.0571,51429.0
2016-08-22 15:20:00,41.56,41.57,41.55,41.57,9006.0,33.0492,33.0571,33.0412,33.0571,9006.0
2016-08-22 15:30:00,41.57,41.57,41.54,41.55,74518.0,33.0571,33.0571,33.0333,33.0412,74518.0
2016-08-22 15:40:00,41.55,41.58,41.54,41.58,48138.0,33.0412,33.0651,33.0333,33.0651,48138.0
2016-08-22 15:50:00,41.58,41.61,41.56,41.6,186693.0,33.0651,33.0889,33.0492,33.081,186693.0
2016-08-23 09:30:00,41.65,41.89,41.65,41.83,150621.0,33.1208,33.3116,33.1208,33.2639,150621.0
2016-08-23 09:40:00,41.83,41.89,41.78,41.81,89264.0,33.2639,33.3116,33.2241,33.248,89264.0
2016-08-23 09:50:00,41.82,41.84,41.72,41.77,188032.0,33.2559,33.2718,33.1764,33.2162,188032.0
2016-08-23 10:00:00,41.77,41.86,41.77,41.81,54096.0,33.2162,33.2877,33.2162,33.248,54096.0
2016-08-23 10:10:00,41.81,41.86,41.8,41.8,54607.0,33.248,33.2877,33.24,33.24,54607.0
2016-08-23 10:20:00,41.8,41.85,41.77,41.82,43988.0,33.24,33.2798,33.2162,33.2559,43988.0
2016-08-23 10:30:00,41.82,41.84,41.76,41.77,57997.0,33.2559,33.2718,33.2082,33.2162,57997.0
2016-08-23 10:40:00,41.77,41.84,41.76,41.81,44179.0,33.2162,33.2718,33.2082,33.248,44179.0
2016-08-23 10:50:00,41.82,41.83,41.79,41.83,48811.0,33.2559,33.2639,33.2321,33.2639,48811.0
2016-08-23 11:00:00,41.83,41.83,41.75,41.77,32978.0,33.2639,33.2639,33.2003,33.2162,32978.0
2016-08-23 11:10:00,41.76,41.78,41.74,41.78,81064.0,33.2082,33.2241,33.1923,33.2241,81064.0
2016-08-23 11:20:00,41.78,41.79,41.76,41.78,36901.0,33.2241,33.2321,33.2082,33.2241,36901.0
2016-08-23 11:30:00,41.78,41.8,41.77,41.8,26780.0,33.2241,33.24,33.2162,33.24,26780.0
2016-08-23 11:40:00,41.8,41.82,41.79,41.81,28089.0,33.24,33.2559,33.2321,33.248,28089.0
2016-08-23 11:50:00,41.81,41.81,41.77,41.77,25377.0,33.248,33.248,33.2162,33.2162,25377.0
2016-08-23 12:00:00,41.77,41.78,41.7,41.71,44403.0,33.2162,33.2241,33.1605,33.1685,44403.0
2016-08-23 12:10:00,41.71,41.77,41.71,41.76,30898.0,33.1685,33.2162,33.1685,33.2082,30898.0
2016-08-23 12:20:00,41.76,41.78,41.75,41.77,30923.0,33.2082,33.2241,33.2003,33.2162,30923.0
2016-08-23 12:30:00,41.76,41.8,41.75,41.79,27159.0,33.2082,33.24,33.2003,33.2321,27159.0
2016-08-23 12:40:00,41.79,41.81,41.79,41.8,25147.0,33.2321,33.248,33.2321,33.24,25147.0
2016-08-23 12:50:00,41.8,41.8,41.73,41.77,35069.0,33.24,33.24,33.1844,33.2162,35069.0
2016-08-23 13:00:00,41.77,41.8,41.76,41.79,45077.0,33.2162,33.24,33.2082,33.2321,45077.0
2016-08-23 13:10:00,41.8,41.8,41.78,41.79,38507.0,33.24,33.24,33.2241,33.2321,38507.0
2016-08-23 13:20:00,41.8,41.8,41.77,41.78,26265.0,33.24,33.24,33.2162,33.2241,26265.0
2016-08-23 13:30:00,41.78,41.82,41.77,41.79,17012.0,33.2241,33.2559,33.2162,33.2321,17012.0
2016-08-23 13:40:00,41.78,41.81,41.78,41.8,9793.0,33.2241,33.248,33.2241,33.24,9793.0
2016-08-23 13:50:00,41.8,41.81,41.79,41.79,27265.0,33.24,33.248,33.2321,33.2321,27265.0
2016-08-23 14:00:00,41.8,41.8,41.75,41.77,40942.0,33.24,33.24,33.2003,33.2162,40942.0
2016-08-23 14:10:00,41.78,41.79,41.75,41.76,26237.0,33.2241,33.2321,33.2003,33.2082,26237.0
2016-08-23 14:20:00,41.76,41.78,41.75,41.78,62122.0,33.2082,33.2241,33.2003,33.2241,62122.0
2016-08-23 14:30:00,41.77,41.78,41.76,41.77,17301.0,33.2162,33.2241,33.2082,33.2162,17301.0
2016-08-23 14:40:00,41.77,41.77,41.75,41.76,41667.0,33.2162,33.2162,33.2003,33.2082,41667.0
2016-08-23 14:50:00,41.75,41.76,41.72,41.73,29909.0,33.2003,33.2082,33.1764,33.1844,29909.0
2016-08-23 15:00:00,41.73,41.73,41.7,41.7,42388.0,33.1844,33.1844,33.1605,33.1605,42388.0
2016-08-23 15:10:00,41.71,41.74,41.7,41.72,74899.0,33.1685,33.1923,33.1605,33.1764,74899.0
2016-08-23 15:20:00,41.72,41.73,41.7,41.72,53669.0,33.1764,33.1844,33.1605,33.1764,53669.0
2016-08-23 15:30:00,41.72,41.73,41.71,41.71,43676.0,33.1764,33.1844,33.1685,33.1685,43676.0
2016-08-23 15:40:00,41.72,41.72,41.7,41.71,72023.0,33.1764,33.1764,33.1605,33.1685,72023.0
2016-08-23 15:50:00,41.71,41.72,41.65,41.66,265468.0,33.1685,33.1764,33.1208,33.1287,265468.0
2016-08-24 09:30:00,41.73,41.88,41.38,41.87,124349.0,33.1844,33.3037,32.906,33.2957,124349.0
2016-08-24 09:40:00,41.88,41.91,41.79,41.83,121608.0,33.3037,33.3275,33.2321,33.2639,121608.0
2016-08-24 09:50:00,41.83,41.83,41.77,41.78,86103.0,33.2639,33.2639,33.2162,33.2241,86103.0
2016-08-24 10:00:00,41.78,41.82,41.77,41.8,59820.0,33.2241,33.2559,33.2162,33.24,59820.0
2016-08-24 10:10:00,41.79,41.8,41.76,41.78,90098.0,33.2321,33.24,33.2082,33.2241,90098.0
2016-08-24 10:20:00,41.78,41.78,41.71,41.77,46452.0,33.2241,33.2241,33.1685,33.2162,46452.0
2016-08-24 10:30:00,41.77,41.79,41.74,41.77,60156.0,33.2162,33.2321,33.1923,33.2162,60156.0
2016-08-24 10:40:00,41.76,41.76,41.65,41.65,48124.0,33.2082,33.2082,33.1208,33.1208,48124.0
2016-08-24 10:50:00,41.66,41.69,41.64,41.68,85392.0,33.1287,33.1526,33.1128,33.1446,85392.0
2016-08-24 11:00:00,41.69,41.73,41.69,41.72,28224.0,33.1526,33.1844,33.1526,33.1764,28224.0
2016-08-24 11:10:00,41.72,41.75,41.69,41.71,41660.0,33.1764,33.2003,33.1526,33.1685,41660.0
2016-08-24 11:20:00,41.71,41.74,41.69,41.72,41263.0,33.1685,33.1923,33.1526,33.1764,41263.0
2016-08-24 11:30:00,41.72,41.73,41.71,41.73,33307.0,33.1764,33.1844,33.1685,33.1844,33307.0
2016-08-24 11:40:00,41.73,41.73,41.65,41.68,51871.0,33.1844,33.1844,33.1208,33.1446,51871.0
2016-08-24 11:50:00,41.68,41.69,41.66,41.68,41044.0,33.1446,33.1526,33.1287,33.1446,41044.0
2016-08-24 12:00:00,41.67,41.74,41.67,41.73,46097.0,33.1367,33.1923,33.1367,33.1844,46097.0
2016-08-24 12:10:00,41.73,41.74,41.71,41.72,38667.0,33.1844,33.1923,33.1685,33.1764,38667.0
2016-08-24 12:20:00,41.73,41.73,41.71,41.71,31365.0,33.1844,33.1844,33.1685,33.1685,31365.0
2016-08-24 12:30:00,41.72,41.74,41.71,41.73,37022.0,33.1764,33.1923,33.1685,33.1844,37022.0
2016-08-24 12:40:00,41.73,41.75,41.71,41.74,24949.0,33.1844,33.2003,33.1685,33.1923,24949.0
2016-08-24 12:50:00,41.74,41.76,41.74,41.76,60101.0,33.1923,33.2082,33.1923,33.2082,60101.0
2016-08-24 13:00:00,41.75,41.77,41.74,41.76,12636.0,33.2003,33.2162,33.1923,33.2082,12636.0
2016-08-24 13:10:00,41.76,41.76,41.74,41.74,27841.0,33.2082,33.2082,33.1923,33.1923,27841.0
2016-08-24 13:20:00,41.73,41.75,41.73,41.73,11594.0,33.1844,33.2003,33.1844,33.1844,11594.0
2016-08-24 13:30:00,41.73,41.74,41.7,41.71,43531.0,33.1844,33.1923,33.1605,33.1685,43531.0
2016-08-24 13:40:00,41.71,41.73,41.71,41.72,22193.0,33.1685,33.1844,33.1685,33.1764,22193.0
2016-08-24 13:50:00,41.72,41.72,41.67,41.68,21137.0,33.1764,33.1764,33.1367,33.1446,21137.0
2016-08-24 14:00:00,41.68,41.69,41.6,41.63,48408.0,33.1446,33.1526,33.081,33.1048,48408.0
2016-08-24 14:10:00,41.63,41.64,41.6,41.63,24901.0,33.1048,33.1128,33.081,33.1048,24901.0
2016-08-24 14:20:00,41.62,41.63,41.56,41.61,223524.0,33.0969,33.1048,33.0492,33.0889,223524.0
2016-08-24 14:30:00,41.61,41.63,41.6,41.61,37536.0,33.0889,33.1048,33.081,33.0889,37536.0
2016-08-24 14:40:00,41.62,41.63,41.59,41.59,32651.0,33.0969,33.1048,33.073,33.073,32651.0
2016-08-24 14:50:00,41.58,41.63,41.58,41.63,70514.0,33.0651,33.1048,33.0651,33.1048,70514.0
2016-08-24 15:00:00,41.62,41.64,41.56,41.56,70775.0,33.0969,33.1128,33.0492,33.0492,70775.0
2016-08-24 15:10:00,41.56,41.61,41.55,41.59,319768.0,33.0492,33.0889,33.0412,33.073,319768.0
2016-08-24 15:20:00,41.58,41.61,41.57,41.59,47522.0,33.0651,33.0889,33.0571,33.073,47522.0
2016-08-24 15:30:00,41.59,41.61,41.58,41.59,375380.0,33.073,33.0889,33.0651,33.073,375380.0
2016-08-24 15:40:00,41.59,41.6,41.54,41.56,135456.0,33.073,33.081,33.0333,33.0492,135456.0
2016-08-24 15:50:00,41.57,41.64,41.56,41.64,461692.0,33.0571,33.1128,33.0492,33.1128,461692.0
2016-08-25 09:30:00,41.54,41.74,41.53,41.68,158573.0,33.0333,33.1923,33.0253,33.1446,158573.0
2016-08-25 09:40:00,41.67,41.75,41.64,41.7,185346.0,33.1367,33.2003,33.1128,33.1605,185346.0
2016-08-25 09:50:00,41.7,41.81,41.63,41.79,217697.0,33.1605,33.248,33.1048,33.2321,217697.0
2016-08-25 10:00:00,41.79,41.84,41.74,41.76,99932.0,33.2321,33.2718,33.1923,33.2082,99932.0
2016-08-25 10:10:00,41.76,41.8,41.74,41.78,35291.0,33.2082,33.24,33.1923,33.2241,35291.0
2016-08-25 10:20:00,41.77,41.78,41.74,41.75,37025.0,33.2162,33.2241,33.1923,33.2003,37025.0
2016-08-25 10:30:00,41.74,41.75,41.69,41.7,90379.0,33.1923,33.2003,33.1526,33.1605,90379.0
2016-08-25 10:40:00,41.7,41.72,41.68,41.69,29581.0,33.1605,33.1764,33.1446,33.1526,29581.0
2016-08-25 10:50:00,41.7,41.77,41.67,41.77,20247.0,33.1605,33.2162,33.1367,33.2162,20247.0
2016-08-25 11:00:00,41.78,41.84,41.78,41.83,47989.0,33.2241,33.2718,33.2241,33.2639,47989.0
2016-08-25 11:10:00,41.83,41.89,41.82,41.87,58730.0,33.2639,33.3116,33.2559,33.2957,58730.0
2016-08-25 11:20:00,41.87,41.89,41.82,41.84,21450.0,33.2957,33.3116,33.2559,33.2718,21450.0
2016-08-25 11:30:00,41.84,41.85,41.8,41.83,27372.0,33.2718,33.2798,33.24,33.2639,27372.0
2016-08-25 11:40:00,41.83,41.83,41.78,41.8,66347.0,33.2639,33.2639,33.2241,33.24,66347.0
2016-08-25 11:50:00,41.79,41.83,41.79,41.82,82602.0,33.2321,33.2639,33.2321,33.2559,82602.0
2016-08-25 12:00:00,41.81,41.81,41.75,41.76,26307.0,33.248,33.248,33.2003,33.2082,26307.0
2016-08-25 12:10:00,41.76,41.79,41.74,41.78,42450.0,33.2082,33.2321,33.1923,33.2241,42450.0
2016-08-25 12:20:00,41.78,41.8,41.75,41.77,20774.0,33.2241,33.24,33.2003,33.2162,20774.0
2016-08-25 12:30:00,41.78,41.83,41.77,41.83,49053.0,33.2241,33.2639,33.2162,33.2639,49053.0
2016-08-25 12:40:00,41.83,41.84,41.78,41.82,23063.0,33.2639,33.2718,33.2241,33.2559,23063.0
2016-08-25 12:50:00,41.82,41.82,41.78,41.8,26591.0,33.2559,33.2559,33.2241,33.24,26591.0
2016-08-25 13:00:00,41.8,41.82,41.79,41.79,40320.0,33.24,33.2559,33.2321,33.2321,40320.0
2016-08-25 13:10:00,41.8,41.81,41.79,41.79,20197.0,33.24,33.248,33.2321,33.2321,20197.0
2016-08-25 13:20:00,41.79,41.83,41.78,41.83,48157.0,33.2321,33.2639,33.2241,33.2639,48157.0
2016-08-25 13:30:00,41.82,41.84,41.73,41.74,54266.0,33.2559,33.2718,33.1844,33.1923,54266.0
2016-08-25 13:40:00,41.74,41.76,41.72,41.75,35589.0,33.1923,33.2082,33.1764,33.2003,35589.0
2016-08-25 13:50:00,41.75,41.8,41.73,41.79,49426.0,33.2003,33.24,33.1844,33.2321,49426.0
2016-08-25 14:00:00,41.8,41.8,41.73,41.75,43055.0,33.24,33.24,33.1844,33.2003,43055.0
2016-08-25 14:10:00,41.75,41.79,41.75,41.76,42376.0,33.2003,33.2321,33.2003,33.2082,42376.0
2016-08-25 14:20:00,41.76,41.78,41.72,41.77,44668.0,33.2082,33.2241,33.1764,33.2162,44668.0
2016-08-25 14:30:00,41.77,41.8,41.76,41.77,47015.0,33.2162,33.24,33.2082,33.2162,47015.0
2016-08-25 14:40:00,41.77,41.8,41.76,41.76,60243.0,33.2162,33.24,33.2082,33.2082,60243.0
2016-08-25 14:50:00,41.75,41.76,41.69,41.71,30642.0,33.2003,33.2082,33.1526,33.1685,30642.0
2016-08-25 15:00:00,41.71,41.75,41.7,41.75,64670.0,33.1685,33.2003,33.1605,33.2003,64670.0
2016-08-25 15:10:00,41.75,41.78,41.74,41.77,240868.0,33.2003,33.2241,33.1923,33.2162,240868.0
2016-08-25 15:20:00,41.77,41.81,41.75,41.8,96758.0,33.2162,33.248,33.2003,33.24,96758.0
2016-08-25 15:30:00,41.8,41.81,41.78,41.8,100168.0,33.24,33.248,33.2241,33.24,100168.0
2016-08-25 15:40:00,41.8,41.8,41.77,41.78,162579.0,33.24,33.24,33.2162,33.2241,162579.0
2016-08-25 15:50:00,41.78,41.84,41.76,41.84,289065.0,33.2241,33.2718,33.2082,33.2718,289065.0
2016-08-26 09:30:00,42.0,42.01,41.88,41.91,208820.0,33.3991,33.407,33.3037,33.3275,208820.0
2016-08-26 09:40:00,41.9,41.97,41.86,41.95,321071.0,33.3196,33.3752,33.2877,33.3593,321071.0
2016-08-26 09:50:00,41.96,41.97,41.83,41.86,451847.0,33.3673,33.3752,33.2639,33.2877,451847.0
2016-08-26 10:00:00,41.84,42.34,41.81,42.12,1763914.0,33.2718,33.6695,33.248,33.4945,1763914.0
2016-08-26 10:10:00,42.13,42.17,41.91,42.02,955992.0,33.5025,33.5343,33.3275,33.415,955992.0
2016-08-26 10:20:00,42.02,42.05,41.93,42.03,447946.0,33.415,33.4388,33.3434,33.4229,447946.0
2016-08-26 10:30:00,42.04,42.1,41.97,41.97,245765.0,33.4309,33.4786,33.3752,33.3752,245765.0
2016-08-26 10:40:00,41.97,41.99,41.86,41.89,272127.0,33.3752,33.3911,33.2877,33.3116,272127.0
2016-08-26 10:50:00,41.89,41.97,41.87,41.91,252459.0,33.3116,33.3752,33.2957,33.3275,252459.0
2016-08-26 11:00:00,41.92,42.0,41.92,41.96,171152.0,33.3355,33.3991,33.3355,33.3673,171152.0
2016-08-26 11:10:00,41.95,42.07,41.94,42.07,223990.0,33.3593,33.4547,33.3514,33.4547,223990.0
2016-08-26 11:20:00,42.07,42.12,42.06,42.09,219610.0,33.4547,33.4945,33.4468,33.4706,219610.0
2016-08-26 11:30:00,42.09,42.11,42.06,42.09,215284.0,33.4706,33.4866,33.4468,33.4706,215284.0
2016-08-26 11:40:00,42.09,42.09,41.99,42.02,115688.0,33.4706,33.4706,33.3911,33.415,115688.0
2016-08-26 11:50:00,42.03,42.03,41.91,41.94,157487.0,33.4229,33.4229,33.3275,33.3514,157487.0
2016-08-26 12:00:00,41.94,41.94,41.84,41.88,366242.0,33.3514,33.3514,33.2718,33.3037,366242.0
2016-08-26 12:10:00,41.88,41.9,41.8,41.88,126742.0,33.3037,33.3196,33.24,33.3037,126742.0
2016-08-26 12:20:00,41.87,41.95,41.87,41.88,306787.0,33.2957,33.3593,33.2957,33.3037,306787.0
2016-08-26 12:30:00,41.87,41.92,41.86,41.92,126938.0,33.2957,33.3355,33.2877,33.3355,126938.0
2016-08-26 12:40:00,41.91,41.95,41.9,41.94,93028.0,33.3275,33.3593,33.3196,33.3514,93028.0
2016-08-26 12:50:00,41.93,41.96,41.92,41.94,136964.0,33.3434,33.3673,33.3355,33.3514,136964.0
2016-08-26 13:00:00,41.94,42.0,41.93,41.95,134965.0,33.3514,33.3991,33.3434,33.3593,134965.0
2016-08-26 13:10:00,41.95,41.97,41.91,41.93,52246.0,33.3593,33.3752,33.3275,33.3434,52246.0
2016-08-26 13:20:00,41.92,41.95,41.9,41.94,48968.0,33.3355,33.3593,33.3196,33.3514,48968.0
2016-08-26 13:30:00,41.94,41.96,41.9,41.95,133939.0,33.3514,33.3673,33.3196,33.3593,133939.0
2016-08-26 13:40:00,41.95,41.96,41.92,41.92,78408.0,33.3593,33.3673,33.3355,33.3355,78408.0
2016-08-26 13:50:00,41.92,41.94,41.88,41.92,140326.0,33.3355,33.3514,33.3037,33.3355,140326.0
2016-08-26 14:00:00,41.92,41.93,41.89,41.91,115300.0,33.3355,33.3434,33.3116,33.3275,115300.0
2016-08-26 14:10:00,41.91,41.96,41.88,41.88,137697.0,33.3275,33.3673,33.3037,33.3037,137697.0
2016-08-26 14:20:00,41.88,41.88,41.8,41.84,180408.0,33.3037,33.3037,33.24,33.2718,180408.0
2016-08-26 14:30:00,41.84,41.86,41.81,41.84,59048.0,33.2718,33.2877,33.248,33.2718,59048.0
2016-08-26 14:40:00,41.84,41.86,41.82,41.84,171108.0,33.2718,33.2877,33.2559,33.2718,171108.0
2016-08-26 14:50:00,41.84,41.87,41.79,41.86,145575.0,33.2718,33.2957,33.2321,33.2877,145575.0
2016-08-26 15:00:00,41.86,41.91,41.86,41.9,133850.0,33.2877,33.3275,33.2877,33.3196,133850.0
2016-08-26 15:10:00,41.9,41.92,41.87,41.91,167530.0,33.3196,33.3355,33.2957,33.3275,167530.0
2016-08-26 15:20:00,41.91,42.08,41.89,42.07,369604.0,33.3275,33.4627,33.3116,33.4547,369604.0
2016-08-26 15:30:00,42.07,42.12,42.06,42.08,303552.0,33.4547,33.4945,33.4468,33.4627,303552.0
2016-08-26 15:40:00,42.09,42.13,42.08,42.12,196809.0,33.4706,33.5025,33.4627,33.4945,196809.0
2016-08-26 15:50:00,42.12,42.15,42.1,42.1,535239.0,33.4945,33.5184,33.4786,33.4786,535239.0
2016-08-29 09:30:00,42.19,42.39,42.13,42.37,177349.0,33.5502,33.7092,33.5025,33.6933,177349.0
2016-08-29 09:40:00,42.38,42.47,42.37,42.43,178059.0,33.7013,33.7728,33.6933,33.741,178059.0
2016-08-29 09:50:00,42.43,42.52,42.43,42.49,97288.0,33.741,33.8126,33.741,33.7887,97288.0
2016-08-29 10:00:00,42.5,42.53,42.44,42.49,179193.0,33.7967,33.8205,33.749,33.7887,179193.0
2016-08-29 10:10:00,42.49,42.57,42.48,42.54,145499.0,33.7887,33.8524,33.7808,33.8285,145499.0
2016-08-29 10:20:00,42.54,42.6,42.52,42.54,186994.0,33.8285,33.8762,33.8126,33.8285,186994.0
2016-08-29 10:30:00,42.54,42.57,42.43,42.44,293961.0,33.8285,33.8524,33.741,33.749,293961.0
2016-08-29 10:40:00,42.45,42.47,42.41,42.45,212990.0,33.7569,33.7728,33.7251,33.7569,212990.0
2016-08-29 10:50:00,42.45,42.52,42.45,42.48,150658.0,33.7569,33.8126,33.7569,33.7808,150658.0
2016-08-29 11:00:00,42.48,42.56,42.48,42.55,154049.0,33.7808,33.8444,33.7808,33.8364,154049.0
2016-08-29 11:10:00,42.55,42.59,42.52,42.52,347543.0,33.8364,33.8683,33.8126,33.8126,347543.0
2016-08-29 11:20:00,42.52,42.57,42.51,42.56,127168.0,33.8126,33.8524,33.8046,33.8444,127168.0
2016-08-29 11:30:00,42.56,42.57,42.52,42.52,170523.0,33.8444,33.8524,33.8126,33.8126,170523.0
2016-08-29 11:40:00,42.52,42.61,42.52,42.59,538723.0,33.8126,33.8842,33.8126,33.8683,538723.0
2016-08-29 11:50:00,42.59,42.62,42.58,42.59,64942.0,33.8683,33.8921,33.8603,33.8683,64942.0
2016-08-29 12:00:00,42.59,42.59,42.54,42.55,121349.0,33.8683,33.8683,33.8285,33.8364,121349.0
2016-08-29 12:10:00,42.56,42.57,42.52,42.52,58345.0,33.8444,33.8524,33.8126,33.8126,58345.0
2016-08-29 12:20:00,42.52,42.55,42.51,42.55,47490.0,33.8126,33.8364,33.8046,33.8364,47490.0
2016-08-29 12:30:00,42.55,42.55,42.52,42.52,62237.0,33.8364,33.8364,33.8126,33.8126,62237.0
2016-08-29 12:40:00,42.52,42.53,42.49,42.52,86250.0,33.8126,33.8205,33.7887,33.8126,86250.0
2016-08-29 12:50:00,42.52,42.54,42.51,42.52,29449.0,33.8126,33.8285,33.8046,33.8126,29449.0
2016-08-29 13:00:00,42.52,42.54,42.52,42.54,21641.0,33.8126,33.8285,33.8126,33.8285,21641.0
2016-08-29 13:10:00,42.54,42.56,42.53,42.53,37431.0,33.8285,33.8444,33.8205,33.8205,37431.0
2016-08-29 13:20:00,42.54,42.54,42.51,42.53,85238.0,33.8285,33.8285,33.8046,33.8205,85238.0
2016-08-29 13:30:00,42.52,42.54,42.52,42.54,24487.0,33.8126,33.8285,33.8126,33.8285,24487.0
2016-08-29 13:40:00,42.54,42.55,42.53,42.55,11200.0,33.8285,33.8364,33.8205,33.8364,11200.0
2016-08-29 13:50:00,42.55,42.55,42.5,42.5,89936.0,33.8364,33.8364,33.7967,33.7967,89936.0
2016-08-29 14:00:00,42.5,42.51,42.47,42.51,97009.0,33.7967,33.8046,33.7728,33.8046,97009.0
2016-08-29 14:10:00,42.5,42.51,42.49,42.51,60867.0,33.7967,33.8046,33.7887,33.8046,60867.0
2016-08-29 14:20:00,42.51,42.52,42.47,42.47,99294.0,33.8046,33.8126,33.7728,33.7728,99294.0
2016-08-29 14:30:00,42.47,42.48,42.42,42.42,198682.0,33.7728,33.7808,33.7331,33.7331,198682.0
2016-08-29 14:40:00,42.42,42.44,42.4,42.44,47919.0,33.7331,33.749,33.7172,33.749,47919.0
2016-08-29 14:50:00,42.45,42.45,42.4,42.42,74929.0,33.7569,33.7569,33.7172,33.7331,74929.0
2016-08-29 15:00:00,42.43,42.44,42.41,42.41,73931.0,33.741,33.749,33.7251,33.7251,73931.0
2016-08-29 15:10:00,42.42,42.43,42.38,42.42,115733.0,33.7331,33.741,33.7013,33.7331,115733.0
2016-08-29 15:20:00,42.42,42.42,42.38,42.41,77572.0,33.7331,33.7331,33.7013,33.7251,77572.0
2016-08-29 15:30:00,42.4,42.41,42.38,42.4,102775.0,33.7172,33.7251,33.7013,33.7172,102775.0
2016-08-29 15:40:00,42.4,42.45,42.4,42.45,525048.0,33.7172,33.7569,33.7172,33.7569,525048.0
2016-08-29 15:50:00,42.45,42.47,42.42,42.45,642323.0,33.7569,33.7728,33.7331,33.7569,642323.0
2016-08-30 09:30:00,42.53,42.69,42.5,42.68,391385.0,33.8205,33.9478,33.7967,33.9398,391385.0
2016-08-30 09:40:00,42.67,42.77,42.66,42.74,101605.0,33.9319,34.0114,33.9239,33.9875,101605.0
2016-08-30 09:50:00,42.73,42.79,42.7,42.77,123128.0,33.9796,34.0273,33.9557,34.0114,123128.0
2016-08-30 10:00:00,42.79,42.86,42.75,42.84,514486.0,34.0273,34.083,33.9955,34.0671,514486.0
2016-08-30 10:10:00,42.84,42.85,42.69,42.71,188707.0,34.0671,34.075,33.9478,33.9637,188707.0
2016-08-30 10:20:00,42.7,42.76,42.67,42.75,68963.0,33.9557,34.0034,33.9319,33.9955,68963.0
2016-08-30 10:30:00,42.75,42.76,42.55,42.57,236894.0,33.9955,34.0034,33.8364,33.8524,236894.0
2016-08-30 10:40:00,42.57,42.62,42.55,42.6,434668.0,33.8524,33.8921,33.8364,33.8762,434668.0
2016-08-30 10:50:00,42.61,42.67,42.59,42.64,382337.0,33.8842,33.9319,33.8683,33.908,382337.0
2016-08-30 11:00:00,42.63,42.69,42.61,42.66,201587.0,33.9001,33.9478,33.8842,33.9239,201587.0
2016-08-30 11:10:00,42.66,42.71,42.65,42.7,183738.0,33.9239,33.9637,33.916,33.9557,183738.0
2016-08-30 11:20:00,42.7,42.76,42.68,42.73,114272.0,33.9557,34.0034,33.9398,33.9796,114272.0
2016-08-30 11:30:00,42.73,42.74,42.67,42.71,317857.0,33.9796,33.9875,33.9319,33.9637,317857.0
2016-08-30 11:40:00,42.71,42.71,42.68,42.7,157899.0,33.9637,33.9637,33.9398,33.9557,157899.0
2016-08-30 11:50:00,42.7,42.76,42.7,42.75,57253.0,33.9557,34.0034,33.9557,33.9955,57253.0
2016-08-30 12:00:00,42.75,42.78,42.73,42.77,179467.0,33.9955,34.0193,33.9796,34.0114,179467.0
2016-08-30 12:10:00,42.77,42.8,42.75,42.76,126948.0,34.0114,34.0353,33.9955,34.0034,126948.0
2016-08-30 12:20:00,42.75,42.79,42.74,42.74,140891.0,33.9955,34.0273,33.9875,33.9875,140891.0
2016-08-30 12:30:00,42.74,42.8,42.74,42.8,101298.0,33.9875,34.0353,33.9875,34.0353,101298.0
2016-08-30 12:40:00,42.8,42.8,42.75,42.76,124400.0,34.0353,34.0353,33.9955,34.0034,124400.0
2016-08-30 12:50:00,42.76,42.79,42.76,42.78,23496.0,34.0034,34.0273,34.0034,34.0193,23496.0
2016-08-30 13:00:00,42.77,42.8,42.77,42.8,26219.0,34.0114,34.0353,34.0114,34.0353,26219.0
2016-08-30 13:10:00,42.8,42.8,42.78,42.78,16418.0,34.0353,34.0353,34.0193,34.0193,16418.0
2016-08-30 13:20:00,42.77,42.78,42.75,42.76,36639.0,34.0114,34.0193,33.9955,34.0034,36639.0
2016-08-30 13:30:00,42.76,42.79,42.76,42.77,22445.0,34.0034,34.0273,34.0034,34.0114,22445.0
2016-08-30 13:40:00,42.77,42.77,42.72,42.73,31019.0,34.0114,34.0114,33.9716,33.9796,31019.0
2016-08-30 13:50:00,42.73,42.73,42.7,42.72,27255.0,33.9796,33.9796,33.9557,33.9716,27255.0
2016-08-30 14:00:00,42.71,42.71,42.62,42.62,65941.0,33.9637,33.9637,33.8921,33.8921,65941.0
2016-08-30 14:10:00,42.61,42.66,42.6,42.61,34275.0,33.8842,33.9239,33.8762,33.8842,34275.0
2016-08-30 14:20:00,42.61,42.66,42.6,42.65,25778.0,33.8842,33.9239,33.8762,33.916,25778.0
2016-08-30 14:30:00,42.64,42.7,42.62,42.69,34038.0,33.908,33.9557,33.8921,33.9478,34038.0
2016-08-30 14:40:00,42.7,42.74,42.7,42.73,41364.0,33.9557,33.9875,33.9557,33.9796,41364.0
2016-08-30 14:50:00,42.73,42.76,42.73,42.76,30760.0,33.9796,34.0034,33.9796,34.0034,30760.0
2016-08-30 15:00:00,42.75,42.83,42.72,42.83,53802.0,33.9955,34.0591,33.9716,34.0591,53802.0
2016-08-30 15:10:00,42.82,42.85,42.82,42.84,56971.0,34.0512,34.075,34.0512,34.0671,56971.0
2016-08-30 15:20:00,42.84,42.85,42.81,42.81,46177.0,34.0671,34.075,34.0432,34.0432,46177.0
2016-08-30 15:30:00,42.82,42.86,42.81,42.86,159019.0,34.0512,34.083,34.0432,34.083,159019.0
2016-08-30 15:40:00,42.86,42.86,42.83,42.84,96531.0,34.083,34.083,34.0591,34.0671,96531.0
2016-08-30 15:50:00,42.84,42.9,42.83,42.9,548339.0,34.0671,34.1148,34.0591,34.1148,548339.0
2016-08-31 09:30:00,43.0,43.06,42.87,43.06,280206.0,34.1943,34.242,34.0909,34.242,280206.0
2016-08-31 09:40:00,43.06,43.07,42.93,43.0,214294.0,34.242,34.25,34.1386,34.1943,214294.0
2016-08-31 09:50:00,42.99,43.0,42.93,42.97,87369.0,34.1863,34.1943,34.1386,34.1704,87369.0
2016-08-31 10:00:00,42.96,43.01,42.92,43.0,289206.0,34.1625,34.2022,34.1307,34.1943,289206.0
2016-08-31 10:10:00,43.0,43.04,42.97,42.97,303082.0,34.1943,34.2261,34.1704,34.1704,303082.0
2016-08-31 10:20:00,42.96,42.97,42.87,42.94,105201.0,34.1625,34.1704,34.0909,34.1466,105201.0
2016-08-31 10:30:00,42.94,42.94,42.78,42.8,227625.0,34.1466,34.1466,34.0193,34.0353,227625.0
2016-08-31 10:40:00,42.8,42.83,42.75,42.82,433735.0,34.0353,34.0591,33.9955,34.0512,433735.0
2016-08-31 10:50:00,42.82,42.85,42.78,42.79,228683.0,34.0512,34.075,34.0193,34.0273,228683.0
2016-08-31 11:00:00,42.78,42.78,42.61,42.61,285360.0,34.0193,34.0193,33.8842,33.8842,285360.0
2016-08-31 11:10:00,42.61,42.63,42.57,42.59,1052537.0,33.8842,33.9001,33.8524,33.8683,1052537.0
2016-08-31 11:20:00,42.59,42.68,42.56,42.67,328392.0,33.8683,33.9398,33.8444,33.9319,328392.0
2016-08-31 11:30:00,42.68,42.68,42.6,42.62,253590.0,33.9398,33.9398,33.8762,33.8921,253590.0
2016-08-31 11:40:00,42.61,42.64,42.57,42.6,464540.0,33.8842,33.908,33.8524,33.8762,464540.0
2016-08-31 11:50:00,42.6,42.61,42.51,42.52,155600.0,33.8762,33.8842,33.8046,33.8126,155600.0
2016-08-31 12:00:00,42.52,42.53,42.49,42.53,249967.0,33.8126,33.8205,33.7887,33.8205,249967.0
2016-08-31 12:10:00,42.52,42.56,42.48,42.51,111353.0,33.8126,33.8444,33.7808,33.8046,111353.0
2016-08-31 12:20:00,42.5,42.55,42.49,42.55,158251.0,33.7967,33.8364,33.7887,33.8364,158251.0
2016-08-31 12:30:00,42.55,42.64,42.51,42.63,306217.0,33.8364,33.908,33.8046,33.9001,306217.0
2016-08-31 12:40:00,42.64,42.66,42.59,42.64,109296.0,33.908,33.9239,33.8683,33.908,109296.0
2016-08-31 12:50:00,42.64,42.65,42.62,42.64,48082.0,33.908,33.916,33.8921,33.908,48082.0
2016-08-31 13:00:00,42.64,42.65,42.6,42.6,53443.0,33.908,33.916,33.8762,33.8762,53443.0
2016-08-31 13:10:00,42.59,42.63,42.59,42.63,110158.0,33.8683,33.9001,33.8683,33.9001,110158.0
2016-08-31 13:20:00,42.63,42.71,42.61,42.71,255261.0,33.9001,33.9637,33.8842,33.9637,255261.0
2016-08-31 13:30:00,42.71,42.74,42.7,42.74,144236.0,33.9637,33.9875,33.9557,33.9875,144236.0
2016-08-31 13:40:00,42.74,42.81,42.74,42.79,178947.0,33.9875,34.0432,33.9875,34.0273,178947.0
2016-08-31 13:50:00,42.79,42.8,42.78,42.79,94194.0,34.0273,34.0353,34.0193,34.0273,94194.0
2016-08-31 14:00:00,42.79,42.9,42.78,42.88,56067.0,34.0273,34.1148,34.0193,34.0989,56067.0
2016-08-31 14:10:00,42.88,42.92,42.87,42.9,379565.0,34.0989,34.1307,34.0909,34.1148,379565.0
2016-08-31 14:20:00,42.91,42.92,42.9,42.9,224677.0,34.1227,34.1307,34.1148,34.1148,224677.0
2016-08-31 14:30:00,42.9,42.9,42.83,42.84,68245.0,34.1148,34.1148,34.0591,34.0671,68245.0
2016-08-31 14:40:00,42.84,42.84,42.78,42.8,93639.0,34.0671,34.0671,34.0193,34.0353,93639.0
2016-08-31 14:50:00,42.81,42.84,42.78,42.83,113871.0,34.0432,34.0671,34.0193,34.0591,113871.0
2016-08-31 15:00:00,42.83,42.91,42.83,42.9,330956.0,34.0591,34.1227,34.0591,34.1148,330956.0
2016-08-31 15:10:00,42.9,42.95,42.9,42.93,236256.0,34.1148,34.1545,34.1148,34.1386,236256.0
2016-08-31 15:20:00,42.94,42.98,42.93,42.98,236954.0,34.1466,34.1784,34.1386,34.1784,236954.0
2016-08-31 15:30:00,42.98,42.98,42.94,42.96,194439.0,34.1784,34.1784,34.1466,34.1625,194439.0
2016-08-31 15:40:00,42.96,43.0,42.95,42.99,335165.0,34.1625,34.1943,34.1545,34.1863,335165.0
2016-08-31 15:50:00,43.0,43.03,42.96,43.02,693242.0,34.1943,34.2182,34.1625,34.2102,693242.0
2016-09-01 09:30:00,43.12,43.28,43.05,43.23,244864.0,34.2897,34.417,34.2341,34.3772,244864.0
2016-09-01 09:40:00,43.23,43.24,43.05,43.07,268826.0,34.3772,34.3851,34.2341,34.25,268826.0
2016-09-01 09:50:00,43.08,43.09,42.86,42.94,174146.0,34.2579,34.2659,34.083,34.1466,174146.0
2016-09-01 10:00:00,42.94,42.94,42.68,42.8,383716.0,34.1466,34.1466,33.9398,34.0353,383716.0
2016-09-01 10:10:00,42.8,42.87,42.72,42.82,425152.0,34.0353,34.0909,33.9716,34.0512,425152.0
2016-09-01 10:20:00,42.81,42.81,42.64,42.64,187124.0,34.0432,34.0432,33.908,33.908,187124.0
2016-09-01 10:30:00,42.63,42.63,42.38,42.39,187388.0,33.9001,33.9001,33.7013,33.7092,187388.0
2016-09-01 10:40:00,42.39,42.46,42.38,42.43,92961.0,33.7092,33.7649,33.7013,33.741,92961.0
2016-09-01 10:50:00,42.42,42.49,42.4,42.42,100197.0,33.7331,33.7887,33.7172,33.7331,100197.0
2016-09-01 11:00:00,42.43,42.43,42.33,42.36,66271.0,33.741,33.741,33.6615,33.6854,66271.0
2016-09-01 11:10:00,42.37,42.43,42.36,42.42,72072.0,33.6933,33.741,33.6854,33.7331,72072.0
2016-09-01 11:20:00,42.42,42.51,42.37,42.5,232392.0,33.7331,33.8046,33.6933,33.7967,232392.0
2016-09-01 11:30:00,42.5,42.54,42.47,42.48,98120.0,33.7967,33.8285,33.7728,33.7808,98120.0
2016-09-01 11:40:00,42.47,42.48,42.4,42.41,74730.0,33.7728,33.7808,33.7172,33.7251,74730.0
2016-09-01 11:50:00,42.4,42.46,42.34,42.46,87062.0,33.7172,33.7649,33.6695,33.7649,87062.0
2016-09-01 12:00:00,42.46,42.48,42.43,42.44,233623.0,33.7649,33.7808,33.741,33.749,233623.0
2016-09-01 12:10:00,42.44,42.56,42.43,42.55,247521.0,33.749,33.8444,33.741,33.8364,247521.0
2016-09-01 12:20:00,42.55,42.71,42.54,42.69,128356.0,33.8364,33.9637,33.8285,33.9478,128356.0
2016-09-01 12:30:00,42.7,42.75,42.65,42.68,143705.0,33.9557,33.9955,33.916,33.9398,143705.0
2016-09-01 12:40:00,42.68,42.68,42.62,42.66,133742.0,33.9398,33.9398,33.8921,33.9239,133742.0
2016-09-01 12:50:00,42.66,42.7,42.62,42.63,66484.0,33.9239,33.9557,33.8921,33.9001,66484.0
2016-09-01 13:00:00,42.63,42.63,42.58,42.6,144229.0,33.9001,33.9001,33.8603,33.8762,144229.0
2016-09-01 13:10:00,42.6,42.61,42.57,42.59,332021.0,33.8762,33.8842,33.8524,33.8683,332021.0
2016-09-01 13:20:00,42.59,42.61,42.57,42.6,227316.0,33.8683,33.8842,33.8524,33.8762,227316.0
2016-09-01 13:30:00,42.6,42.62,42.59,42.61,112891.0,33.8762,33.8921,33.8683,33.8842,112891.0
2016-09-01 13:40:00,42.61,42.63,42.58,42.59,119690.0,33.8842,33.9001,33.8603,33.8683,119690.0
2016-09-01 13:50:00,42.59,42.63,42.57,42.58,83791.0,33.8683,33.9001,33.8524,33.8603,83791.0
2016-09-01 14:00:00,42.58,42.58,42.44,42.44,127160.0,33.8603,33.8603,33.749,33.749,127160.0
2016-09-01 14:10:00,42.44,42.53,42.42,42.52,139627.0,33.749,33.8205,33.7331,33.8126,139627.0
2016-09-01 14:20:00,42.53,42.6,42.49,42.59,94865.0,33.8205,33.8762,33.7887,33.8683,94865.0
2016-09-01 14:30:00,42.59,42.6,42.53,42.57,47901.0,33.8683,33.8762,33.8205,33.8524,47901.0
2016-09-01 14:40:00,42.57,42.64,42.57,42.61,53524.0,33.8524,33.908,33.8524,33.8842,53524.0
2016-09-01 14:50:00,42.6,42.61,42.56,42.58,49055.0,33.8762,33.8842,33.8444,33.8603,49055.0
2016-09-01 15:00:00,42.58,42.6,42.51,42.53,119240.0,33.8603,33.8762,33.8046,33.8205,119240.0
2016-09-01 15:10:00,42.54,42.56,42.52,42.55,112465.0,33.8285,33.8444,33.8126,33.8364,112465.0
2016-09-01 15:20:00,42.55,42.64,42.54,42.59,294948.0,33.8364,33.908,33.8285,33.8683,294948.0
2016-09-01 15:30:00,42.59,42.61,42.58,42.59,165981.0,33.8683,33.8842,33.8603,33.8683,165981.0
2016-09-01 15:40:00,42.6,42.67,42.59,42.64,539548.0,33.8762,33.9319,33.8683,33.908,539548.0
2016-09-01 15:50:00,42.64,42.73,42.63,42.72,380766.0,33.908,33.9796,33.9001,33.9716,380766.0
2016-09-02 09:30:00,42.98,42.98,42.49,42.58,448393.0,34.1784,34.1784,33.7887,33.8603,448393.0
2016-09-02 09:40:00,42.59,42.83,42.56,42.82,276841.0,33.8683,34.0591,33.8444,34.0512,276841.0
2016-09-02 09:50:00,42.82,42.96,42.81,42.95,243609.0,34.0512,34.1625,34.0432,34.1545,243609.0
2016-09-02 10:00:00,42.95,43.06,42.95,42.99,189203.0,34.1545,34.242,34.1545,34.1863,189203.0
2016-09-02 10:10:00,43.0,43.01,42.88,42.9,224618.0,34.1943,34.2022,34.0989,34.1148,224618.0
2016-09-02 10:20:00,42.89,42.93,42.85,42.93,181001.0,34.1068,34.1386,34.075,34.1386,181001.0
2016-09-02 10:30:00,42.92,43.05,42.92,43.02,98164.0,34.1307,34.2341,34.1307,34.2102,98164.0
2016-09-02 10:40:00,43.02,43.03,42.96,42.96,47960.0,34.2102,34.2182,34.1625,34.1625,47960.0
2016-09-02 10:50:00,42.97,43.03,42.94,42.95,129642.0,34.1704,34.2182,34.1466,34.1545,129642.0
2016-09-02 11:00:00,42.94,43.03,42.94,42.98,67557.0,34.1466,34.2182,34.1466,34.1784,67557.0
2016-09-02 11:10:00,42.99,43.0,42.93,42.98,66367.0,34.1863,34.1943,34.1386,34.1784,66367.0
2016-09-02 11:20:00,42.99,43.03,42.95,43.0,38435.0,34.1863,34.2182,34.1545,34.1943,38435.0
2016-09-02 11:30:00,42.99,43.0,42.94,42.94,39039.0,34.1863,34.1943,34.1466,34.1466,39039.0
2016-09-02 11:40:00,42.94,43.01,42.94,42.95,43494.0,34.1466,34.2022,34.1466,34.1545,43494.0
2016-09-02 11:50:00,42.94,42.99,42.93,42.97,96643.0,34.1466,34.1863,34.1386,34.1704,96643.0
2016-09-02 12:00:00,42.97,43.01,42.96,43.0,103303.0,34.1704,34.2022,34.1625,34.1943,103303.0
2016-09-02 12:10:00,43.0,43.0,42.88,42.88,83300.0,34.1943,34.1943,34.0989,34.0989,83300.0
2016-09-02 12:20:00,42.88,42.88,42.83,42.84,103668.0,34.0989,34.0989,34.0591,34.0671,103668.0
2016-09-02 12:30:00,42.84,42.93,42.84,42.93,37142.0,34.0671,34.1386,34.0671,34.1386,37142.0
2016-09-02 12:40:00,42.93,42.95,42.86,42.87,33457.0,34.1386,34.1545,34.083,34.0909,33457.0
2016-09-02 12:50:00,42.87,42.95,42.86,42.93,114815.0,34.0909,34.1545,34.083,34.1386,114815.0
2016-09-02 13:00:00,42.94,42.94,42.89,42.9,54424.0,34.1466,34.1466,34.1068,34.1148,54424.0
2016-09-02 13:10:00,42.9,42.96,42.89,42.95,38096.0,34.1148,34.1625,34.1068,34.1545,38096.0
2016-09-02 13:20:00,42.94,42.99,42.94,42.98,51493.0,34.1466,34.1863,34.1466,34.1784,51493.0
2016-09-02 13:30:00,42.97,42.98,42.89,42.9,24181.0,34.1704,34.1784,34.1068,34.1148,24181.0
2016-09-02 13:40:00,42.9,42.93,42.88,42.93,32850.0,34.1148,34.1386,34.0989,34.1386,32850.0
2016-09-02 13:50:00,42.93,42.94,42.88,42.9,19781.0,34.1386,34.1466,34.0989,34.1148,19781.0
2016-09-02 14:00:00,42.9,42.97,42.88,42.96,49956.0,34.1148,34.1704,34.0989,34.1625,49956.0
2016-09-02 14:10:00,42.96,43.0,42.94,43.0,55461.0,34.1625,34.1943,34.1466,34.1943,55461.0
2016-09-02 14:20:00,43.0,43.01,42.97,43.0,52810.0,34.1943,34.2022,34.1704,34.1943,52810.0
2016-09-02 14:30:00,42.99,43.0,42.96,42.99,28617.0,34.1863,34.1943,34.1625,34.1863,28617.0
2016-09-02 14:40:00,42.99,43.02,42.97,42.98,38014.0,34.1863,34.2102,34.1704,34.1784,38014.0
2016-09-02 14:50:00,42.98,43.02,42.97,43.01,41417.0,34.1784,34.2102,34.1704,34.2022,41417.0
2016-09-02 15:00:00,43.02,43.04,42.98,42.98,110198.0,34.2102,34.2261,34.1784,34.1784,110198.0
2016-09-02 15:10:00,42.99,43.03,42.99,43.02,30911.0,34.1863,34.2182,34.1863,34.2102,30911.0
2016-09-02 15:20:00,43.02,43.05,43.02,43.04,59912.0,34.2102,34.2341,34.2102,34.2261,59912.0
2016-09-02 15:30:00,43.04,43.05,43.01,43.03,102673.0,34.2261,34.2341,34.2022,34.2182,102673.0
2016-09-02 15:40:00,43.03,43.04,42.97,42.98,148317.0,34.2182,34.2261,34.1704,34.1784,148317.0
2016-09-02 15:50:00,42.98,43.09,42.97,43.08,712917.0,34.1784,34.2659,34.1704,34.2579,712917.0
2016-09-06 09:30:00,43.09,43.11,42.89,42.91,132243.0,34.2659,34.2818,34.1068,34.1227,132243.0
2016-09-06 09:40:00,42.92,42.96,42.84,42.9,177331.0,34.1307,34.1625,34.0671,34.1148,177331.0
2016-09-06 09:50:00,42.91,42.95,42.85,42.89,165431.0,34.1227,34.1545,34.075,34.1068,165431.0
2016-09-06 10:00:00,42.89,42.89,42.49,42.55,869167.0,34.1068,34.1068,33.7887,33.8364,869167.0
2016-09-06 10:10:00,42.55,42.6,42.39,42.39,498388.0,33.8364,33.8762,33.7092,33.7092,498388.0
2016-09-06 10:20:00,42.4,42.4,42.26,42.31,551140.0,33.7172,33.7172,33.6058,33.6456,551140.0
2016-09-06 10:30:00,42.3,42.37,42.26,42.29,459588.0,33.6376,33.6933,33.6058,33.6297,459588.0
2016-09-06 10:40:00,42.29,42.3,42.17,42.18,447661.0,33.6297,33.6376,33.5343,33.5422,447661.0
2016-09-06 10:50:00,42.18,42.23,42.14,42.21,474856.0,33.5422,33.582,33.5104,33.5661,474856.0
2016-09-06 11:00:00,42.21,42.26,42.15,42.18,282902.0,33.5661,33.6058,33.5184,33.5422,282902.0
2016-09-06 11:10:00,42.18,42.28,42.15,42.24,190042.0,33.5422,33.6217,33.5184,33.5899,190042.0
2016-09-06 11:20:00,42.24,42.39,42.23,42.38,144233.0,33.5899,33.7092,33.582,33.7013,144233.0
2016-09-06 11:30:00,42.39,42.43,42.3,42.3,159846.0,33.7092,33.741,33.6376,33.6376,159846.0
2016-09-06 11:40:00,42.3,42.35,42.24,42.33,117487.0,33.6376,33.6774,33.5899,33.6615,117487.0
2016-09-06 11:50:00,42.33,42.37,42.28,42.34,103295.0,33.6615,33.6933,33.6217,33.6695,103295.0
2016-09-06 12:00:00,42.34,42.41,42.33,42.4,198147.0,33.6695,33.7251,33.6615,33.7172,198147.0
2016-09-06 12:10:00,42.41,42.42,42.37,42.4,36831.0,33.7251,33.7331,33.6933,33.7172,36831.0
2016-09-06 12:20:00,42.4,42.44,42.37,42.37,58995.0,33.7172,33.749,33.6933,33.6933,58995.0
2016-09-06 12:30:00,42.37,42.42,42.36,42.4,106926.0,33.6933,33.7331,33.6854,33.7172,106926.0
2016-09-06 12:40:00,42.4,42.46,42.38,42.42,78764.0,33.7172,33.7649,33.7013,33.7331,78764.0
2016-09-06 12:50:00,42.43,42.45,42.38,42.39,70474.0,33.741,33.7569,33.7013,33.7092,70474.0
2016-09-06 13:00:00,42.39,42.4,42.31,42.32,173219.0,33.7092,33.7172,33.6456,33.6535,173219.0
2016-09-06 13:10:00,42.32,42.35,42.3,42.32,210101.0,33.6535,33.6774,33.6376,33.6535,210101.0
2016-09-06 13:20:00,42.32,42.36,42.31,42.33,103359.0,33.6535,33.6854,33.6456,33.6615,103359.0
2016-09-06 13:30:00,42.33,42.35,42.32,42.34,43210.0,33.6615,33.6774,33.6535,33.6695,43210.0
2016-09-06 13:40:00,42.34,42.37,42.33,42.36,66343.0,33.6695,33.6933,33.6615,33.6854,66343.0
2016-09-06 13:50:00,42.37,42.37,42.34,42.34,40913.0,33.6933,33.6933,33.6695,33.6695,40913.0
2016-09-06 14:00:00,42.35,42.36,42.33,42.33,65152.0,33.6774,33.6854,33.6615,33.6615,65152.0
2016-09-06 14:10:00,42.33,42.36,42.3,42.36,127599.0,33.6615,33.6854,33.6376,33.6854,127599.0
2016-09-06 14:20:00,42.35,42.36,42.29,42.29,193504.0,33.6774,33.6854,33.6297,33.6297,193504.0
2016-09-06 14:30:00,42.29,42.35,42.29,42.34,44528.0,33.6297,33.6774,33.6297,33.6695,44528.0
2016-09-06 14:40:00,42.34,42.35,42.31,42.35,102177.0,33.6695,33.6774,33.6456,33.6774,102177.0
2016-09-06 14:50:00,42.34,42.36,42.34,42.36,92277.0,33.6695,33.6854,33.6695,33.6854,92277.0
2016-09-06 15:00:00,42.36,42.37,42.34,42.36,84399.0,33.6854,33.6933,33.6695,33.6854,84399.0
2016-09-06 15:10:00,42.35,42.36,42.3,42.32,67608.0,33.6774,33.6854,33.6376,33.6535,67608.0
2016-09-06 15:20:00,42.32,42.33,42.26,42.28,146266.0,33.6535,33.6615,33.6058,33.6217,146266.0
2016-09-06 15:30:00,42.28,42.3,42.25,42.25,379093.0,33.6217,33.6376,33.5979,33.5979,379093.0
2016-09-06 15:40:00,42.26,42.29,42.25,42.26,189531.0,33.6058,33.6297,33.5979,33.6058,189531.0
2016-09-06 15:50:00,42.27,42.33,42.25,42.33,645571.0,33.6138,33.6615,33.5979,33.6615,645571.0
2016-09-07 09:30:00,42.3,42.37,42.05,42.26,217021.0,33.6376,33.6933,33.4388,33.6058,217021.0
2016-09-07 09:40:00,42.26,42.35,42.23,42.32,373881.0,33.6058,33.6774,33.582,33.6535,373881.0
2016-09-07 09:50:00,42.32,42.36,42.27,42.34,171918.0,33.6535,33.6854,33.6138,33.6695,171918.0
2016-09-07 10:00:00,42.34,42.51,42.32,42.48,368502.0,33.6695,33.8046,33.6535,33.7808,368502.0
2016-09-07 10:10:00,42.49,42.57,42.49,42.51,117837.0,33.7887,33.8524,33.7887,33.8046,117837.0
2016-09-07 10:20:00,42.5,42.57,42.49,42.57,129920.0,33.7967,33.8524,33.7887,33.8524,129920.0
2016-09-07 10:30:00,42.56,42.59,42.53,42.55,162649.0,33.8444,33.8683,33.8205,33.8364,162649.0
2016-09-07 10:40:00,42.54,42.55,42.36,42.38,76198.0,33.8285,33.8364,33.6854,33.7013,76198.0
2016-09-07 10:50:00,42.38,42.46,42.36,42.44,91906.0,33.7013,33.7649,33.6854,33.749,91906.0
2016-09-07 11:00:00,42.44,42.49,42.42,42.48,81809.0,33.749,33.7887,33.7331,33.7808,81809.0
2016-09-07 11:10:00,42.48,42.48,42.4,42.4,47301.0,33.7808,33.7808,33.7172,33.7172,47301.0
2016-09-07 11:20:00,42.39,42.42,42.37,42.38,90881.0,33.7092,33.7331,33.6933,33.7013,90881.0
2016-09-07 11:30:00,42.38,42.45,42.38,42.43,46072.0,33.7013,33.7569,33.7013,33.741,46072.0
2016-09-07 11:40:00,42.43,42.43,42.36,42.38,101275.0,33.741,33.741,33.6854,33.7013,101275.0
2016-09-07 11:50:00,42.38,42.43,42.37,42.43,36239.0,33.7013,33.741,33.6933,33.741,36239.0
2016-09-07 12:00:00,42.43,42.49,42.42,42.45,81893.0,33.741,33.7887,33.7331,33.7569,81893.0
2016-09-07 12:10:00,42.45,42.46,42.42,42.43,38750.0,33.7569,33.7649,33.7331,33.741,38750.0
2016-09-07 12:20:00,42.42,42.47,42.38,42.46,46662.0,33.7331,33.7728,33.7013,33.7649,46662.0
2016-09-07 12:30:00,42.46,42.49,42.43,42.48,38238.0,33.7649,33.7887,33.741,33.7808,38238.0
2016-09-07 12:40:00,42.48,42.52,42.47,42.48,49918.0,33.7808,33.8126,33.7728,33.7808,49918.0
2016-09-07 12:50:00,42.48,42.5,42.46,42.47,32308.0,33.7808,33.7967,33.7649,33.7728,32308.0
2016-09-07 13:00:00,42.48,42.55,42.46,42.52,60470.0,33.7808,33.8364,33.7649,33.8126,60470.0
2016-09-07 13:10:00,42.52,42.55,42.52,42.55,27013.0,33.8126,33.8364,33.8126,33.8364,27013.0
2016-09-07 13:20:00,42.56,42.56,42.53,42.55,28677.0,33.8444,33.8444,33.8205,33.8364,28677.0
2016-09-07 13:30:00,42.56,42.56,42.53,42.54,27247.0,33.8444,33.8444,33.8205,33.8285,27247.0
2016-09-07 13:40:00,42.53,42.56,42.52,42.53,39755.0,33.8205,33.8444,33.8126,33.8205,39755.0
2016-09-07 13:50:00,42.53,42.54,42.51,42.52,31802.0,33.8205,33.8285,33.8046,33.8126,31802.0
2016-09-07 14:00:00,42.52,42.57,42.52,42.56,60424.0,33.8126,33.8524,33.8126,33.8444,60424.0
2016-09-07 14:10:00,42.56,42.61,42.56,42.59,71387.0,33.8444,33.8842,33.8444,33.8683,71387.0
2016-09-07 14:20:00,42.59,42.6,42.54,42.54,28822.0,33.8683,33.8762,33.8285,33.8285,28822.0
2016-09-07 14:30:00,42.54,42.55,42.52,42.53,46925.0,33.8285,33.8364,33.8126,33.8205,46925.0
2016-09-07 14:40:00,42.53,42.57,42.53,42.56,59248.0,33.8205,33.8524,33.8205,33.8444,59248.0
2016-09-07 14:50:00,42.57,42.57,42.53,42.54,39585.0,33.8524,33.8524,33.8205,33.8285,39585.0
2016-09-07 15:00:00,42.54,42.62,42.54,42.61,59592.0,33.8285,33.8921,33.8285,33.8842,59592.0
2016-09-07 15:10:00,42.61,42.63,42.59,42.61,71635.0,33.8842,33.9001,33.8683,33.8842,71635.0
2016-09-07 15:20:00,42.61,42.62,42.6,42.61,73808.0,33.8842,33.8921,33.8762,33.8842,73808.0
2016-09-07 15:30:00,42.61,42.62,42.58,42.58,194240.0,33.8842,33.8921,33.8603,33.8603,194240.0
2016-09-07 15:40:00,42.59,42.63,42.58,42.63,181736.0,33.8683,33.9001,33.8603,33.9001,181736.0
2016-09-07 15:50:00,42.63,42.66,42.61,42.66,314458.0,33.9001,33.9239,33.8842,33.9239,314458.0
2016-09-08 09:30:00,42.84,42.99,42.68,42.78,219234.0,34.0671,34.1863,33.9398,34.0193,219234.0
2016-09-08 09:40:00,42.77,42.77,42.64,42.64,314255.0,34.0114,34.0114,33.908,33.908,314255.0
2016-09-08 09:50:00,42.64,42.65,42.52,42.58,256262.0,33.908,33.916,33.8126,33.8603,256262.0
2016-09-08 10:00:00,42.56,42.61,42.52,42.58,57870.0,33.8444,33.8842,33.8126,33.8603,57870.0
2016-09-08 10:10:00,42.58,42.58,42.5,42.53,145865.0,33.8603,33.8603,33.7967,33.8205,145865.0
2016-09-08 10:20:00,42.54,42.54,42.47,42.5,58664.0,33.8285,33.8285,33.7728,33.7967,58664.0
2016-09-08 10:30:00,42.51,42.66,42.51,42.62,149708.0,33.8046,33.9239,33.8046,33.8921,149708.0
2016-09-08 10:40:00,42.62,42.62,42.58,42.61,97264.0,33.8921,33.8921,33.8603,33.8842,97264.0
2016-09-08 10:50:00,42.61,42.66,42.6,42.62,56053.0,33.8842,33.9239,33.8762,33.8921,56053.0
2016-09-08 11:00:00,42.63,42.74,42.62,42.74,70792.0,33.9001,33.9875,33.8921,33.9875,70792.0
2016-09-08 11:10:00,42.75,42.81,42.74,42.8,190387.0,33.9955,34.0432,33.9875,34.0353,190387.0
2016-09-08 11:20:00,42.81,42.86,42.79,42.82,221446.0,34.0432,34.083,34.0273,34.0512,221446.0
2016-09-08 11:30:00,42.82,42.84,42.76,42.78,108777.0,34.0512,34.0671,34.0034,34.0193,108777.0
2016-09-08 11:40:00,42.78,42.81,42.76,42.8,74682.0,34.0193,34.0432,34.0034,34.0353,74682.0
2016-09-08 11:50:00,42.8,42.83,42.79,42.82,31830.0,34.0353,34.0591,34.0273,34.0512,31830.0
2016-09-08 12:00:00,42.82,42.83,42.79,42.81,47964.0,34.0512,34.0591,34.0273,34.0432,47964.0
2016-09-08 12:10:00,42.81,42.82,42.78,42.8,27822.0,34.0432,34.0512,34.0193,34.0353,27822.0
2016-09-08 12:20:00,42.8,42.8,42.73,42.76,76179.0,34.0353,34.0353,33.9796,34.0034,76179.0
2016-09-08 12:30:00,42.76,42.77,42.72,42.75,35358.0,34.0034,34.0114,33.9716,33.9955,35358.0
2016-09-08 12:40:00,42.75,42.76,42.73,42.75,71967.0,33.9955,34.0034,33.9796,33.9955,71967.0
2016-09-08 12:50:00,42.75,42.78,42.7,42.72,52370.0,33.9955,34.0193,33.9557,33.9716,52370.0
2016-09-08 13:00:00,42.72,42.74,42.71,42.73,29243.0,33.9716,33.9875,33.9637,33.9796,29243.0
2016-09-08 13:10:00,42.73,42.73,42.69,42.7,26688.0,33.9796,33.9796,33.9478,33.9557,26688.0
2016-09-08 13:20:00,42.7,42.72,42.67,42.7,19900.0,33.9557,33.9716,33.9319,33.9557,19900.0
2016-09-08 13:30:00,42.7,42.71,42.68,42.68,28189.0,33.9557,33.9637,33.9398,33.9398,28189.0
2016-09-08 13:40:00,42.68,42.69,42.64,42.64,44740.0,33.9398,33.9478,33.908,33.908,44740.0
2016-09-08 13:50:00,42.63,42.66,42.61,42.66,77170.0,33.9001,33.9239,33.8842,33.9239,77170.0
2016-09-08 14:00:00,42.66,42.67,42.64,42.65,122921.0,33.9239,33.9319,33.908,33.916,122921.0
2016-09-08 14:10:00,42.66,42.66,42.62,42.65,93699.0,33.9239,33.9239,33.8921,33.916,93699.0
2016-09-08 14:20:00,42.66,42.7,42.64,42.66,103761.0,33.9239,33.9557,33.908,33.9239,103761.0
2016-09-08 14:30:00,42.65,42.67,42.64,42.66,24977.0,33.916,33.9319,33.908,33.9239,24977.0
2016-09-08 14:40:00,42.66,42.71,42.66,42.71,35214.0,33.9239,33.9637,33.9239,33.9637,35214.0
2016-09-08 14:50:00,42.71,42.73,42.68,42.73,39058.0,33.9637,33.9796,33.9398,33.9796,39058.0
2016-09-08 15:00:00,42.73,42.74,42.7,42.71,48557.0,33.9796,33.9875,33.9557,33.9637,48557.0
2016-09-08 15:10:00,42.71,42.76,42.71,42.75,56461.0,33.9637,34.0034,33.9637,33.9955,56461.0
2016-09-08 15:20:00,42.75,42.75,42.72,42.73,68484.0,33.9955,33.9955,33.9716,33.9796,68484.0
2016-09-08 15:30:00,42.72,42.75,42.71,42.75,59103.0,33.9716,33.9955,33.9637,33.9955,59103.0
2016-09-08 15:40:00,42.75,42.77,42.72,42.73,76842.0,33.9955,34.0114,33.9716,33.9796,76842.0
2016-09-08 15:50:00,42.73,42.77,42.71,42.73,353254.0,33.9796,34.0114,33.9637,33.9796,353254.0
2016-09-09 09:30:00,42.91,42.92,42.66,42.77,405278.0,34.1227,34.1307,33.9239,34.0114,405278.0
2016-09-09 09:40:00,42.77,42.96,42.73,42.91,432912.0,34.0114,34.1625,33.9796,34.1227,432912.0
2016-09-09 09:50:00,42.91,42.98,42.78,42.92,523109.0,34.1227,34.1784,34.0193,34.1307,523109.0
2016-09-09 10:00:00,42.92,42.92,42.74,42.77,255156.0,34.1307,34.1307,33.9875,34.0114,255156.0
2016-09-09 10:10:00,42.77,42.85,42.71,42.79,480936.0,34.0114,34.075,33.9637,34.0273,480936.0
2016-09-09 10:20:00,42.8,42.96,42.79,42.93,423331.0,34.0353,34.1625,34.0273,34.1386,423331.0
2016-09-09 10:30:00,42.93,42.93,42.76,42.79,158397.0,34.1386,34.1386,34.0034,34.0273,158397.0
2016-09-09 10:40:00,42.79,42.85,42.78,42.84,130210.0,34.0273,34.075,34.0193,34.0671,130210.0
2016-09-09 10:50:00,42.84,42.98,42.84,42.98,198458.0,34.0671,34.1784,34.0671,34.1784,198458.0
2016-09-09 11:00:00,42.98,42.98,42.89,42.97,86914.0,34.1784,34.1784,34.1068,34.1704,86914.0
2016-09-09 11:10:00,42.96,42.97,42.88,42.92,120255.0,34.1625,34.1704,34.0989,34.1307,120255.0
2016-09-09 11:20:00,42.91,42.93,42.83,42.87,64892.0,34.1227,34.1386,34.0591,34.0909,64892.0
2016-09-09 11:30:00,42.86,42.86,42.77,42.81,74678.0,34.083,34.083,34.0114,34.0432,74678.0
2016-09-09 11:40:00,42.81,42.83,42.78,42.82,132378.0,34.0432,34.0591,34.0193,34.0512,132378.0
2016-09-09 11:50:00,42.83,42.85,42.77,42.77,62114.0,34.0591,34.075,34.0114,34.0114,62114.0
2016-09-09 12:00:00,42.78,42.85,42.77,42.83,76225.0,34.0193,34.075,34.0114,34.0591,76225.0
2016-09-09 12:10:00,42.83,42.83,42.76,42.77,74593.0,34.0591,34.0591,34.0034,34.0114,74593.0
2016-09-09 12:20:00,42.77,42.86,42.76,42.85,46176.0,34.0114,34.083,34.0034,34.075,46176.0
2016-09-09 12:30:00,42.85,42.85,42.75,42.76,45427.0,34.075,34.075,33.9955,34.0034,45427.0
2016-09-09 12:40:00,42.76,42.76,42.73,42.76,37860.0,34.0034,34.0034,33.9796,34.0034,37860.0
2016-09-09 12:50:00,42.76,42.78,42.69,42.75,43655.0,34.0034,34.0193,33.9478,33.9955,43655.0
2016-09-09 13:00:00,42.75,42.75,42.69,42.69,47879.0,33.9955,33.9955,33.9478,33.9478,47879.0
2016-09-09 13:10:00,42.69,42.69,42.64,42.67,39488.0,33.9478,33.9478,33.908,33.9319,39488.0
2016-09-09 13:20:00,42.68,42.75,42.68,42.72,46243.0,33.9398,33.9955,33.9398,33.9716,46243.0
2016-09-09 13:30:00,42.72,42.73,42.65,42.67,33512.0,33.9716,33.9796,33.916,33.9319,33512.0
2016-09-09 13:40:00,42.66,42.67,42.59,42.6,164321.0,33.9239,33.9319,33.8683,33.8762,164321.0
2016-09-09 13:50:00,42.6,42.67,42.57,42.65,95503.0,33.8762,33.9319,33.8524,33.916,95503.0
2016-09-09 14:00:00,42.65,42.65,42.55,42.59,113928.0,33.916,33.916,33.8364,33.8683,113928.0
2016-09-09 14:10:00,42.58,42.59,42.52,42.58,80040.0,33.8603,33.8683,33.8126,33.8603,80040.0
2016-09-09 14:20:00,42.59,42.66,42.55,42.66,68305.0,33.8683,33.9239,33.8364,33.9239,68305.0
2016-09-09 14:30:00,42.66,42.7,42.64,42.67,89086.0,33.9239,33.9557,33.908,33.9319,89086.0
2016-09-09 14:40:00,42.67,42.68,42.55,42.57,44684.0,33.9319,33.9398,33.8364,33.8524,44684.0
2016-09-09 14:50:00,42.57,42.69,42.56,42.68,107587.0,33.8524,33.9478,33.8444,33.9398,107587.0
2016-09-09 15:00:00,42.69,42.69,42.56,42.57,88958.0,33.9478,33.9478,33.8444,33.8524,88958.0
2016-09-09 15:10:00,42.57,42.63,42.53,42.59,134189.0,33.8524,33.9001,33.8205,33.8683,134189.0
2016-09-09 15:20:00,42.59,42.7,42.55,42.65,247585.0,33.8683,33.9557,33.8364,33.916,247585.0
2016-09-09 15:30:00,42.65,42.66,42.58,42.61,154013.0,33.916,33.9239,33.8603,33.8842,154013.0
2016-09-09 15:40:00,42.62,42.63,42.55,42.58,183012.0,33.8921,33.9001,33.8364,33.8603,183012.0
2016-09-09 15:50:00,42.58,42.59,42.42,42.45,638347.0,33.8603,33.8683,33.7331,33.7569,638347.0
2016-09-12 09:30:00,42.34,42.35,41.96,42.08,288963.0,33.6695,33.6774,33.3673,33.4627,288963.0
2016-09-12 09:40:00,42.09,42.09,41.77,41.82,141452.0,33.4706,33.4706,33.2162,33.2559,141452.0
2016-09-12 09:50:00,41.81,42.0,41.8,41.91,158971.0,33.248,33.3991,33.24,33.3275,158971.0
2016-09-12 10:00:00,41.91,42.06,41.89,41.96,188497.0,33.3275,33.4468,33.3116,33.3673,188497.0
2016-09-12 10:10:00,41.95,42.14,41.91,42.14,205926.0,33.3593,33.5104,33.3275,33.5104,205926.0
2016-09-12 10:20:00,42.14,42.2,42.1,42.2,189527.0,33.5104,33.5581,33.4786,33.5581,189527.0
2016-09-12 10:30:00,42.21,42.26,42.13,42.16,147439.0,33.5661,33.6058,33.5025,33.5263,147439.0
2016-09-12 10:40:00,42.16,42.2,42.05,42.05,184431.0,33.5263,33.5581,33.4388,33.4388,184431.0
2016-09-12 10:50:00,42.05,42.2,42.01,42.16,238177.0,33.4388,33.5581,33.407,33.5263,238177.0
2016-09-12 11:00:00,42.16,42.26,42.16,42.24,102604.0,33.5263,33.6058,33.5263,33.5899,102604.0
2016-09-12 11:10:00,42.24,42.24,42.15,42.2,124484.0,33.5899,33.5899,33.5184,33.5581,124484.0
2016-09-12 11:20:00,42.2,42.3,42.16,42.29,116387.0,33.5581,33.6376,33.5263,33.6297,116387.0
2016-09-12 11:30:00,42.29,42.33,42.21,42.3,93829.0,33.6297,33.6615,33.5661,33.6376,93829.0
2016-09-12 11:40:00,42.3,42.36,42.27,42.32,144436.0,33.6376,33.6854,33.6138,33.6535,144436.0
2016-09-12 11:50:00,42.33,42.46,42.33,42.38,124020.0,33.6615,33.7649,33.6615,33.7013,124020.0
2016-09-12 12:00:00,42.38,42.4,42.36,42.39,71287.0,33.7013,33.7172,33.6854,33.7092,71287.0
2016-09-12 12:10:00,42.4,42.43,42.36,42.38,59440.0,33.7172,33.741,33.6854,33.7013,59440.0
2016-09-12 12:20:00,42.39,42.43,42.37,42.41,75668.0,33.7092,33.741,33.6933,33.7251,75668.0
2016-09-12 12:30:00,42.42,42.47,42.42,42.45,46045.0,33.7331,33.7728,33.7331,33.7569,46045.0
2016-09-12 12:40:00,42.44,42.51,42.42,42.51,45960.0,33.749,33.8046,33.7331,33.8046,45960.0
2016-09-12 12:50:00,42.51,42.57,42.48,42.55,62507.0,33.8046,33.8524,33.7808,33.8364,62507.0
2016-09-12 13:00:00,42.56,42.57,42.48,42.48,37303.0,33.8444,33.8524,33.7808,33.7808,37303.0
2016-09-12 13:10:00,42.48,42.55,42.34,42.34,569755.0,33.7808,33.8364,33.6695,33.6695,569755.0
2016-09-12 13:20:00,42.35,42.38,42.17,42.18,275154.0,33.6774,33.7013,33.5343,33.5422,275154.0
2016-09-12 13:30:00,42.19,42.26,42.14,42.24,253049.0,33.5502,33.6058,33.5104,33.5899,253049.0
2016-09-12 13:40:00,42.24,42.35,42.2,42.35,103050.0,33.5899,33.6774,33.5581,33.6774,103050.0
2016-09-12 13:50:00,42.35,42.41,42.29,42.38,85798.0,33.6774,33.7251,33.6297,33.7013,85798.0
2016-09-12 14:00:00,42.38,42.52,42.37,42.49,130234.0,33.7013,33.8126,33.6933,33.7887,130234.0
2016-09-12 14:10:00,42.49,42.57,42.46,42.55,46139.0,33.7887,33.8524,33.7649,33.8364,46139.0
2016-09-12 14:20:00,42.56,42.59,42.48,42.48,61684.0,33.8444,33.8683,33.7808,33.7808,61684.0
2016-09-12 14:30:00,42.49,42.64,42.49,42.63,121919.0,33.7887,33.908,33.7887,33.9001,121919.0
2016-09-12 14:40:00,42.64,42.66,42.57,42.57,78870.0,33.908,33.9239,33.8524,33.8524,78870.0
2016-09-12 14:50:00,42.58,42.64,42.56,42.58,89629.0,33.8603,33.908,33.8444,33.8603,89629.0
2016-09-12 15:00:00,42.59,42.64,42.58,42.62,105426.0,33.8683,33.908,33.8603,33.8921,105426.0
2016-09-12 15:10:00,42.63,42.65,42.57,42.57,121371.0,33.9001,33.916,33.8524,33.8524,121371.0
2016-09-12 15:20:00,42.57,42.66,42.56,42.64,149351.0,33.8524,33.9239,33.8444,33.908,149351.0
2016-09-12 15:30:00,42.64,42.72,42.64,42.72,128575.0,33.908,33.9716,33.908,33.9716,128575.0
2016-09-12 15:40:00,42.72,42.8,42.66,42.67,157814.0,33.9716,34.0353,33.9239,33.9319,157814.0
2016-09-12 15:50:00,42.67,42.77,42.65,42.75,496608.0,33.9319,34.0114,33.916,33.9955,496608.0
2016-09-13 09:30:00,42.27,42.27,41.94,42.14,256757.0,33.6138,33.6138,33.3514,33.5104,256757.0
2016-09-13 09:40:00,42.14,42.28,42.1,42.11,191512.0,33.5104,33.6217,33.4786,33.4866,191512.0
2016-09-13 09:50:00,42.11,42.11,41.91,41.93,185734.0,33.4866,33.4866,33.3275,33.3434,185734.0
2016-09-13 10:00:00,41.92,42.0,41.85,41.91,78722.0,33.3355,33.3991,33.2798,33.3275,78722.0
2016-09-13 10:10:00,41.91,41.91,41.83,41.87,120531.0,33.3275,33.3275,33.2639,33.2957,120531.0
2016-09-13 10:20:00,41.86,41.94,41.8,41.88,106148.0,33.2877,33.3514,33.24,33.3037,106148.0
2016-09-13 10:30:00,41.88,41.9,41.79,41.87,74674.0,33.3037,33.3196,33.2321,33.2957,74674.0
2016-09-13 10:40:00,41.87,41.99,41.84,41.86,119392.0,33.2957,33.3911,33.2718,33.2877,119392.0
2016-09-13 10:50:00,41.86,41.89,41.81,41.83,144968.0,33.2877,33.3116,33.248,33.2639,144968.0
2016-09-13 11:00:00,41.83,41.87,41.79,41.79,166233.0,33.2639,33.2957,33.2321,33.2321,166233.0
2016-09-13 11:10:00,41.79,41.82,41.68,41.7,209295.0,33.2321,33.2559,33.1446,33.1605,209295.0
2016-09-13 11:20:00,41.7,41.75,41.63,41.65,75083.0,33.1605,33.2003,33.1048,33.1208,75083.0
2016-09-13 11:30:00,41.65,41.67,41.55,41.63,80218.0,33.1208,33.1367,33.0412,33.1048,80218.0
2016-09-13 11:40:00,41.63,41.72,41.6,41.62,45015.0,33.1048,33.1764,33.081,33.0969,45015.0
2016-09-13 11:50:00,41.62,41.68,41.62,41.67,45625.0,33.0969,33.1446,33.0969,33.1367,45625.0
2016-09-13 12:00:00,41.67,41.77,41.67,41.74,67172.0,33.1367,33.2162,33.1367,33.1923,67172.0
2016-09-13 12:10:00,41.75,41.88,41.74,41.86,46108.0,33.2003,33.3037,33.1923,33.2877,46108.0
2016-09-13 12:20:00,41.86,41.86,41.72,41.74,76302.0,33.2877,33.2877,33.1764,33.1923,76302.0
2016-09-13 12:30:00,41.74,41.79,41.72,41.79,111662.0,33.1923,33.2321,33.1764,33.2321,111662.0
2016-09-13 12:40:00,41.79,41.79,41.72,41.77,84023.0,33.2321,33.2321,33.1764,33.2162,84023.0
2016-09-13 12:50:00,41.77,41.77,41.71,41.75,122302.0,33.2162,33.2162,33.1685,33.2003,122302.0
2016-09-13 13:00:00,41.76,41.92,41.74,41.91,206469.0,33.2082,33.3355,33.1923,33.3275,206469.0
2016-09-13 13:10:00,41.9,42.06,41.9,42.06,119210.0,33.3196,33.4468,33.3196,33.4468,119210.0
2016-09-13 13:20:00,42.07,42.12,42.02,42.12,117160.0,33.4547,33.4945,33.415,33.4945,117160.0
2016-09-13 13:30:00,42.13,42.22,42.06,42.13,206704.0,33.5025,33.574,33.4468,33.5025,206704.0
2016-09-13 13:40:00,42.12,42.17,42.03,42.05,63976.0,33.4945,33.5343,33.4229,33.4388,63976.0
2016-09-13 13:50:00,42.06,42.07,41.93,41.97,43909.0,33.4468,33.4547,33.3434,33.3752,43909.0
2016-09-13 14:00:00,41.96,42.0,41.9,41.99,59866.0,33.3673,33.3991,33.3196,33.3911,59866.0
2016-09-13 14:10:00,41.99,42.01,41.93,41.99,31091.0,33.3911,33.407,33.3434,33.3911,31091.0
2016-09-13 14:20:00,41.98,42.0,41.92,41.93,37085.0,33.3832,33.3991,33.3355,33.3434,37085.0
2016-09-13 14:30:00,41.92,41.97,41.86,41.96,59600.0,33.3355,33.3752,33.2877,33.3673,59600.0
2016-09-13 14:40:00,41.97,42.07,41.97,42.05,63849.0,33.3752,33.4547,33.3752,33.4388,63849.0
2016-09-13 14:50:00,42.06,42.1,42.0,42.01,53442.0,33.4468,33.4786,33.3991,33.407,53442.0
2016-09-13 15:00:00,42.0,42.06,41.97,42.05,55784.0,33.3991,33.4468,33.3752,33.4388,55784.0
2016-09-13 15:10:00,42.05,42.12,41.96,42.11,65234.0,33.4388,33.4945,33.3673,33.4866,65234.0
2016-09-13 15:20:00,42.11,42.19,42.1,42.18,317483.0,33.4866,33.5502,33.4786,33.5422,317483.0
2016-09-13 15:30:00,42.18,42.26,42.16,42.25,266390.0,33.5422,33.6058,33.5263,33.5979,266390.0
2016-09-13 15:40:00,42.25,42.25,42.03,42.13,192813.0,33.5979,33.5979,33.4229,33.5025,192813.0
2016-09-13 15:50:00,42.13,42.22,42.08,42.09,469372.0,33.5025,33.574,33.4627,33.4706,469372.0
2016-09-14 09:30:00,42.13,42.2,41.94,42.18,101097.0,33.5025,33.5581,33.3514,33.5422,101097.0
2016-09-14 09:40:00,42.18,42.18,41.81,41.82,287038.0,33.5422,33.5422,33.248,33.2559,287038.0
2016-09-14 09:50:00,41.82,42.04,41.77,41.98,160492.0,33.2559,33.4309,33.2162,33.3832,160492.0
2016-09-14 10:00:00,41.97,42.07,41.94,42.02,575955.0,33.3752,33.4547,33.3514,33.415,575955.0
2016-09-14 10:10:00,42.01,42.1,41.96,42.07,155565.0,33.407,33.4786,33.3673,33.4547,155565.0
2016-09-14 10:20:00,42.08,42.22,42.06,42.14,66668.0,33.4627,33.574,33.4468,33.5104,66668.0
2016-09-14 10:30:00,42.15,42.25,42.12,42.13,546680.0,33.5184,33.5979,33.4945,33.5025,546680.0
2016-09-14 10:40:00,42.14,42.14,42.01,42.02,76994.0,33.5104,33.5104,33.407,33.415,76994.0
2016-09-14 10:50:00,42.02,42.05,41.9,41.96,65855.0,33.415,33.4388,33.3196,33.3673,65855.0
2016-09-14 11:00:00,41.97,42.09,41.94,41.94,47342.0,33.3752,33.4706,33.3514,33.3514,47342.0
2016-09-14 11:10:00,41.94,42.02,41.84,42.01,96939.0,33.3514,33.415,33.2718,33.407,96939.0
2016-09-14 11:20:00,42.01,42.11,42.01,42.07,75743.0,33.407,33.4866,33.407,33.4547,75743.0
2016-09-14 11:30:00,42.06,42.13,42.01,42.12,49440.0,33.4468,33.5025,33.407,33.4945,49440.0
2016-09-14 11:40:00,42.12,42.21,42.1,42.12,54290.0,33.4945,33.5661,33.4786,33.4945,54290.0
2016-09-14 11:50:00,42.12,42.23,42.12,42.19,45493.0,33.4945,33.582,33.4945,33.5502,45493.0
2016-09-14 12:00:00,42.2,42.22,42.17,42.2,53345.0,33.5581,33.574,33.5343,33.5581,53345.0
2016-09-14 12:10:00,42.21,42.28,42.18,42.26,84766.0,33.5661,33.6217,33.5422,33.6058,84766.0
2016-09-14 12:20:00,42.27,42.31,42.26,42.26,42889.0,33.6138,33.6456,33.6058,33.6058,42889.0
2016-09-14 12:30:00,42.27,42.27,42.18,42.18,37932.0,33.6138,33.6138,33.5422,33.5422,37932.0
2016-09-14 12:40:00,42.16,42.16,42.06,42.06,67503.0,33.5263,33.5263,33.4468,33.4468,67503.0
2016-09-14 12:50:00,42.07,42.08,41.99,42.02,292378.0,33.4547,33.4627,33.3911,33.415,292378.0
2016-09-14 13:00:00,42.02,42.1,41.99,42.09,151890.0,33.415,33.4786,33.3911,33.4706,151890.0
2016-09-14 13:10:00,42.09,42.1,42.03,42.07,204398.0,33.4706,33.4786,33.4229,33.4547,204398.0
2016-09-14 13:20:00,42.08,42.14,42.04,42.09,338497.0,33.4627,33.5104,33.4309,33.4706,338497.0
2016-09-14 13:30:00,42.09,42.13,42.05,42.07,152667.0,33.4706,33.5025,33.4388,33.4547,152667.0
2016-09-14 13:40:00,42.07,42.07,41.9,41.91,204129.0,33.4547,33.4547,33.3196,33.3275,204129.0
2016-09-14 13:50:00,41.9,41.97,41.88,41.96,247907.0,33.3196,33.3752,33.3037,33.3673,247907.0
2016-09-14 14:00:00,41.95,42.01,41.91,41.92,285003.0,33.3593,33.407,33.3275,33.3355,285003.0
2016-09-14 14:10:00,41.92,41.97,41.87,41.97,201195.0,33.3355,33.3752,33.2957,33.3752,201195.0
2016-09-14 14:20:00,41.97,42.02,41.94,41.98,176966.0,33.3752,33.415,33.3514,33.3832,176966.0
2016-09-14 14:30:00,41.97,41.98,41.94,41.97,38118.0,33.3752,33.3832,33.3514,33.3752,38118.0
2016-09-14 14:40:00,41.97,42.04,41.96,41.99,36666.0,33.3752,33.4309,33.3673,33.3911,36666.0
2016-09-14 14:50:00,41.99,42.02,41.98,41.98,35580.0,33.3911,33.415,33.3832,33.3832,35580.0
2016-09-14 15:00:00,41.98,41.99,41.88,41.9,37459.0,33.3832,33.3911,33.3037,33.3196,37459.0
2016-09-14 15:10:00,41.89,41.89,41.76,41.79,320240.0,33.3116,33.3116,33.2082,33.2321,320240.0
2016-09-14 15:20:00,41.79,41.82,41.71,41.73,85246.0,33.2321,33.2559,33.1685,33.1844,85246.0
2016-09-14 15:30:00,41.72,41.81,41.72,41.75,90679.0,33.1764,33.248,33.1764,33.2003,90679.0
2016-09-14 15:40:00,41.75,41.81,41.74,41.79,835415.0,33.2003,33.248,33.1923,33.2321,835415.0
2016-09-14 15:50:00,41.78,41.78,41.69,41.74,511381.0,33.2241,33.2241,33.1526,33.1923,511381.0
2016-09-15 09:30:00,41.66,41.88,41.63,41.66,364650.0,33.1287,33.3037,33.1048,33.1287,364650.0
2016-09-15 09:40:00,41.66,41.93,41.66,41.93,190799.0,33.1287,33.3434,33.1287,33.3434,190799.0
2016-09-15 09:50:00,41.91,42.0,41.89,41.95,114935.0,33.3275,33.3991,33.3116,33.3593,114935.0
2016-09-15 10:00:00,41.96,42.17,41.9,42.11,104667.0,33.3673,33.5343,33.3196,33.4866,104667.0
2016-09-15 10:10:00,42.1,42.21,42.1,42.16,212965.0,33.4786,33.5661,33.4786,33.5263,212965.0
2016-09-15 10:20:00,42.16,42.16,42.0,42.01,273018.0,33.5263,33.5263,33.3991,33.407,273018.0
2016-09-15 10:30:00,42.02,42.04,41.97,42.0,95809.0,33.415,33.4309,33.3752,33.3991,95809.0
2016-09-15 10:40:00,42.0,42.0,41.89,41.97,215508.0,33.3991,33.3991,33.3116,33.3752,215508.0
2016-09-15 10:50:00,41.97,42.04,41.96,42.01,186542.0,33.3752,33.4309,33.3673,33.407,186542.0
2016-09-15 11:00:00,42.01,42.05,42.0,42.02,209742.0,33.407,33.4388,33.3991,33.415,209742.0
2016-09-15 11:10:00,42.02,42.05,42.0,42.03,38351.0,33.415,33.4388,33.3991,33.4229,38351.0
2016-09-15 11:20:00,42.03,42.14,41.98,42.13,77905.0,33.4229,33.5104,33.3832,33.5025,77905.0
2016-09-15 11:30:00,42.13,42.18,42.13,42.15,49385.0,33.5025,33.5422,33.5025,33.5184,49385.0
2016-09-15 11:40:00,42.16,42.16,42.04,42.04,109487.0,33.5263,33.5263,33.4309,33.4309,109487.0
2016-09-15 11:50:00,42.05,42.12,41.97,41.98,162890.0,33.4388,33.4945,33.3752,33.3832,162890.0
2016-09-15 12:00:00,41.98,42.02,41.96,42.02,181261.0,33.3832,33.415,33.3673,33.415,181261.0
2016-09-15 12:10:00,42.01,42.02,41.98,41.98,322922.0,33.407,33.415,33.3832,33.3832,322922.0
2016-09-15 12:20:00,41.98,42.01,41.97,41.98,110134.0,33.3832,33.407,33.3752,33.3832,110134.0
2016-09-15 12:30:00,41.99,42.0,41.93,41.96,61640.0,33.3911,33.3991,33.3434,33.3673,61640.0
2016-09-15 12:40:00,41.95,42.0,41.93,41.98,44087.0,33.3593,33.3991,33.3434,33.3832,44087.0
2016-09-15 12:50:00,41.97,42.03,41.96,42.01,28994.0,33.3752,33.4229,33.3673,33.407,28994.0
2016-09-15 13:00:00,42.02,42.07,41.99,42.02,26895.0,33.415,33.4547,33.3911,33.415,26895.0
2016-09-15 13:10:00,42.01,42.05,41.98,42.04,39473.0,33.407,33.4388,33.3832,33.4309,39473.0
2016-09-15 13:20:00,42.04,42.07,42.0,42.02,26784.0,33.4309,33.4547,33.3991,33.415,26784.0
2016-09-15 13:30:00,42.02,42.09,42.02,42.05,25839.0,33.415,33.4706,33.415,33.4388,25839.0
2016-09-15 13:40:00,42.05,42.14,42.04,42.13,41826.0,33.4388,33.5104,33.4309,33.5025,41826.0
2016-09-15 13:50:00,42.13,42.15,42.1,42.14,43104.0,33.5025,33.5184,33.4786,33.5104,43104.0
2016-09-15 14:00:00,42.15,42.15,42.1,42.15,19649.0,33.5184,33.5184,33.4786,33.5184,19649.0
2016-09-15 14:10:00,42.15,42.18,42.13,42.18,45246.0,33.5184,33.5422,33.5025,33.5422,45246.0
2016-09-15 14:20:00,42.18,42.2,42.17,42.18,35064.0,33.5422,33.5581,33.5343,33.5422,35064.0
2016-09-15 14:30:00,42.18,42.21,42.13,42.21,340968.0,33.5422,33.5661,33.5025,33.5661,340968.0
2016-09-15 14:40:00,42.2,42.21,42.14,42.16,25971.0,33.5581,33.5661,33.5104,33.5263,25971.0
2016-09-15 14:50:00,42.16,42.18,42.15,42.16,37961.0,33.5263,33.5422,33.5184,33.5263,37961.0
2016-09-15 15:00:00,42.17,42.2,42.16,42.17,33195.0,33.5343,33.5581,33.5263,33.5343,33195.0
2016-09-15 15:10:00,42.17,42.18,42.11,42.13,67227.0,33.5343,33.5422,33.4866,33.5025,67227.0
2016-09-15 15:20:00,42.12,42.17,42.1,42.16,84934.0,33.4945,33.5343,33.4786,33.5263,84934.0
2016-09-15 15:30:00,42.16,42.18,42.13,42.18,105934.0,33.5263,33.5422,33.5025,33.5422,105934.0
2016-09-15 15:40:00,42.19,42.2,42.15,42.17,87179.0,33.5502,33.5581,33.5184,33.5343,87179.0
2016-09-15 15:50:00,42.17,42.18,42.13,42.16,349304.0,33.5343,33.5422,33.5025,33.5263,349304.0
2016-09-16 09:30:00,41.64,41.74,41.37,41.37,162596.0,33.2667,33.3466,33.051,33.051,162596.0
2016-09-16 09:40:00,41.37,41.69,41.37,41.69,295987.0,33.051,33.3067,33.051,33.3067,295987.0
2016-09-16 09:50:00,41.68,41.71,41.58,41.6,114738.0,33.2987,33.3227,33.2188,33.2348,114738.0
2016-09-16 10:00:00,41.59,41.61,41.41,41.47,515065.0,33.2268,33.2428,33.083,33.1309,515065.0
2016-09-16 10:10:00,41.47,41.47,41.41,41.44,49560.0,33.1309,33.1309,33.083,33.107,49560.0
2016-09-16 10:20:00,41.44,41.5,41.42,41.45,82113.0,33.107,33.1549,33.091,33.1149,82113.0
2016-09-16 10:30:00,41.45,41.48,41.39,41.47,50206.0,33.1149,33.1389,33.067,33.1309,50206.0
2016-09-16 10:40:00,41.47,41.61,41.45,41.56,49316.0,33.1309,33.2428,33.1149,33.2028,49316.0
2016-09-16 10:50:00,41.57,41.57,41.5,41.5,139707.0,33.2108,33.2108,33.1549,33.1549,139707.0
2016-09-16 11:00:00,41.5,41.6,41.47,41.56,172074.0,33.1549,33.2348,33.1309,33.2028,172074.0
2016-09-16 11:10:00,41.56,41.6,41.54,41.54,108575.0,33.2028,33.2348,33.1868,33.1868,108575.0
2016-09-16 11:20:00,41.54,41.57,41.53,41.54,27904.0,33.1868,33.2108,33.1789,33.1868,27904.0
2016-09-16 11:30:00,41.55,41.6,41.52,41.59,37980.0,33.1948,33.2348,33.1709,33.2268,37980.0
2016-09-16 11:40:00,41.59,41.72,41.58,41.69,76073.0,33.2268,33.3306,33.2188,33.3067,76073.0
2016-09-16 11:50:00,41.68,41.69,41.64,41.68,76663.0,33.2987,33.3067,33.2667,33.2987,76663.0
2016-09-16 12:00:00,41.68,41.79,41.67,41.77,63447.0,33.2987,33.3866,33.2907,33.3706,63447.0
2016-09-16 12:10:00,41.77,41.77,41.71,41.72,28397.0,33.3706,33.3706,33.3227,33.3306,28397.0
2016-09-16 12:20:00,41.72,41.72,41.68,41.69,26380.0,33.3306,33.3306,33.2987,33.3067,26380.0
2016-09-16 12:30:00,41.7,41.7,41.65,41.65,19953.0,33.3147,33.3147,33.2747,33.2747,19953.0
2016-09-16 12:40:00,41.66,41.67,41.6,41.64,87767.0,33.2827,33.2907,33.2348,33.2667,87767.0
2016-09-16 12:50:00,41.64,41.65,41.6,41.61,75914.0,33.2667,33.2747,33.2348,33.2428,75914.0
2016-09-16 13:00:00,41.61,41.68,41.6,41.65,38225.0,33.2428,33.2987,33.2348,33.2747,38225.0
2016-09-16 13:10:00,41.64,41.68,41.61,41.61,34021.0,33.2667,33.2987,33.2428,33.2428,34021.0
2016-09-16 13:20:00,41.6,41.64,41.6,41.61,74925.0,33.2348,33.2667,33.2348,33.2428,74925.0
2016-09-16 13:30:00,41.61,41.63,41.57,41.61,27839.0,33.2428,33.2587,33.2108,33.2428,27839.0
2016-09-16 13:40:00,41.61,41.61,41.54,41.58,59625.0,33.2428,33.2428,33.1868,33.2188,59625.0
2016-09-16 13:50:00,41.57,41.59,41.57,41.58,18828.0,33.2108,33.2268,33.2108,33.2188,18828.0
2016-09-16 14:00:00,41.58,41.66,41.54,41.65,162374.0,33.2188,33.2827,33.1868,33.2747,162374.0
2016-09-16 14:10:00,41.66,41.69,41.64,41.65,50906.0,33.2827,33.3067,33.2667,33.2747,50906.0
2016-09-16 14:20:00,41.66,41.7,41.65,41.7,22007.0,33.2827,33.3147,33.2747,33.3147,22007.0
2016-09-16 14:30:00,41.7,41.72,41.67,41.69,62947.0,33.3147,33.3306,33.2907,33.3067,62947.0
2016-09-16 14:40:00,41.69,41.73,41.67,41.71,62753.0,33.3067,33.3386,33.2907,33.3227,62753.0
2016-09-16 14:50:00,41.71,41.73,41.67,41.68,211493.0,33.3227,33.3386,33.2907,33.2987,211493.0
2016-09-16 15:00:00,41.68,41.71,41.67,41.69,85620.0,33.2987,33.3227,33.2907,33.3067,85620.0
2016-09-16 15:10:00,41.7,41.7,41.63,41.64,559106.0,33.3147,33.3147,33.2587,33.2667,559106.0
2016-09-16 15:20:00,41.64,41.67,41.63,41.64,342831.0,33.2667,33.2907,33.2587,33.2667,342831.0
2016-09-16 15:30:00,41.64,41.7,41.63,41.66,164873.0,33.2667,33.3147,33.2587,33.2827,164873.0
2016-09-16 15:40:00,41.67,41.68,41.64,41.67,211753.0,33.2907,33.2987,33.2667,33.2907,211753.0
2016-09-16 15:50:00,41.67,41.68,41.61,41.61,425502.0,33.2907,33.2987,33.2428,33.2428,425502.0
2016-09-19 09:30:00,41.74,42.09,41.64,42.03,461740.0,33.3466,33.6262,33.2667,33.5783,461740.0
2016-09-19 09:40:00,42.01,42.06,41.92,42.05,187631.0,33.5623,33.6023,33.4904,33.5943,187631.0
2016-09-19 09:50:00,42.05,42.1,42.03,42.09,174840.0,33.5943,33.6342,33.5783,33.6262,174840.0
2016-09-19 10:00:00,42.1,42.13,42.06,42.06,138902.0,33.6342,33.6582,33.6023,33.6023,138902.0
2016-09-19 10:10:00,42.07,42.08,42.02,42.04,340426.0,33.6103,33.6183,33.5703,33.5863,340426.0
2016-09-19 10:20:00,42.04,42.07,41.98,42.06,136883.0,33.5863,33.6103,33.5384,33.6023,136883.0
2016-09-19 10:30:00,42.07,42.08,41.95,41.99,93859.0,33.6103,33.6183,33.5144,33.5464,93859.0
2016-09-19 10:40:00,41.98,42.04,41.96,42.0,55069.0,33.5384,33.5863,33.5224,33.5543,55069.0
2016-09-19 10:50:00,42.01,42.05,41.98,42.01,23768.0,33.5623,33.5943,33.5384,33.5623,23768.0
2016-09-19 11:00:00,42.01,42.05,41.99,42.05,28672.0,33.5623,33.5943,33.5464,33.5943,28672.0
2016-09-19 11:10:00,42.04,42.04,41.97,42.02,52931.0,33.5863,33.5863,33.5304,33.5703,52931.0
2016-09-19 11:20:00,42.03,42.05,41.99,42.03,40991.0,33.5783,33.5943,33.5464,33.5783,40991.0
2016-09-19 11:30:00,42.03,42.11,42.0,42.07,37038.0,33.5783,33.6422,33.5543,33.6103,37038.0
2016-09-19 11:40:00,42.08,42.12,42.07,42.08,32679.0,33.6183,33.6502,33.6103,33.6183,32679.0
2016-09-19 11:50:00,42.09,42.13,42.08,42.12,23326.0,33.6262,33.6582,33.6183,33.6502,23326.0
2016-09-19 12:00:00,42.12,42.13,42.08,42.09,43624.0,33.6502,33.6582,33.6183,33.6262,43624.0
2016-09-19 12:10:00,42.09,42.09,41.92,41.96,118280.0,33.6262,33.6262,33.4904,33.5224,118280.0
2016-09-19 12:20:00,41.96,41.99,41.93,41.99,42247.0,33.5224,33.5464,33.4984,33.5464,42247.0
2016-09-19 12:30:00,41.97,41.98,41.92,41.92,30232.0,33.5304,33.5384,33.4904,33.4904,30232.0
2016-09-19 12:40:00,41.92,41.96,41.9,41.9,26093.0,33.4904,33.5224,33.4745,33.4745,26093.0
2016-09-19 12:50:00,41.9,41.91,41.78,41.79,46106.0,33.4745,33.4824,33.3786,33.3866,46106.0
2016-09-19 13:00:00,41.79,41.79,41.73,41.74,160595.0,33.3866,33.3866,33.3386,33.3466,160595.0
2016-09-19 13:10:00,41.74,41.78,41.73,41.73,53795.0,33.3466,33.3786,33.3386,33.3386,53795.0
2016-09-19 13:20:00,41.73,41.74,41.67,41.68,56941.0,33.3386,33.3466,33.2907,33.2987,56941.0
2016-09-19 13:30:00,41.67,41.67,41.54,41.57,82436.0,33.2907,33.2907,33.1868,33.2108,82436.0
2016-09-19 13:40:00,41.57,41.64,41.56,41.63,24601.0,33.2108,33.2667,33.2028,33.2587,24601.0
2016-09-19 13:50:00,41.63,41.69,41.61,41.69,27773.0,33.2587,33.3067,33.2428,33.3067,27773.0
2016-09-19 14:00:00,41.69,41.76,41.67,41.75,110316.0,33.3067,33.3626,33.2907,33.3546,110316.0
2016-09-19 14:10:00,41.75,41.78,41.7,41.77,54562.0,33.3546,33.3786,33.3147,33.3706,54562.0
2016-09-19 14:20:00,41.77,41.79,41.74,41.78,149798.0,33.3706,33.3866,33.3466,33.3786,149798.0
2016-09-19 14:30:00,41.78,41.86,41.78,41.82,98275.0,33.3786,33.4425,33.3786,33.4105,98275.0
2016-09-19 14:40:00,41.81,41.89,41.81,41.86,36208.0,33.4025,33.4665,33.4025,33.4425,36208.0
2016-09-19 14:50:00,41.87,41.88,41.84,41.87,120730.0,33.4505,33.4585,33.4265,33.4505,120730.0
2016-09-19 15:00:00,41.87,41.87,41.79,41.8,189457.0,33.4505,33.4505,33.3866,33.3946,189457.0
2016-09-19 15:10:00,41.8,41.8,41.7,41.73,195886.0,33.3946,33.3946,33.3147,33.3386,195886.0
2016-09-19 15:20:00,41.73,41.77,41.68,41.68,159393.0,33.3386,33.3706,33.2987,33.2987,159393.0
2016-09-19 15:30:00,41.69,41.71,41.6,41.66,447546.0,33.3067,33.3227,33.2348,33.2827,447546.0
2016-09-19 15:40:00,41.66,41.76,41.65,41.75,176632.0,33.2827,33.3626,33.2747,33.3546,176632.0
2016-09-19 15:50:00,41.75,41.79,41.74,41.76,388037.0,33.3546,33.3866,33.3466,33.3626,388037.0
2016-09-20 09:30:00,42.13,42.13,41.89,41.91,110807.0,33.6582,33.6582,33.4665,33.4824,110807.0
2016-09-20 09:40:00,41.91,41.95,41.87,41.94,130695.0,33.4824,33.5144,33.4505,33.5064,130695.0
2016-09-20 09:50:00,41.94,41.99,41.88,41.92,82956.0,33.5064,33.5464,33.4585,33.4904,82956.0
2016-09-20 10:00:00,41.93,41.97,41.85,41.85,71086.0,33.4984,33.5304,33.4345,33.4345,71086.0
2016-09-20 10:10:00,41.86,41.9,41.8,41.88,102474.0,33.4425,33.4745,33.3946,33.4585,102474.0
2016-09-20 10:20:00,41.88,41.88,41.79,41.8,34195.0,33.4585,33.4585,33.3866,33.3946,34195.0
2016-09-20 10:30:00,41.8,41.8,41.67,41.68,52477.0,33.3946,33.3946,33.2907,33.2987,52477.0
2016-09-20 10:40:00,41.67,41.72,41.67,41.7,95035.0,33.2907,33.3306,33.2907,33.3147,95035.0
2016-09-20 10:50:00,41.71,41.71,41.64,41.65,27742.0,33.3227,33.3227,33.2667,33.2747,27742.0
2016-09-20 11:00:00,41.65,41.79,41.64,41.78,58568.0,33.2747,33.3866,33.2667,33.3786,58568.0
2016-09-20 11:10:00,41.79,41.81,41.77,41.8,27942.0,33.3866,33.4025,33.3706,33.3946,27942.0
2016-09-20 11:20:00,41.81,41.81,41.76,41.78,21835.0,33.4025,33.4025,33.3626,33.3786,21835.0
2016-09-20 11:30:00,41.79,41.83,41.77,41.77,21844.0,33.3866,33.4185,33.3706,33.3706,21844.0
2016-09-20 11:40:00,41.77,41.84,41.77,41.83,10600.0,33.3706,33.4265,33.3706,33.4185,10600.0
2016-09-20 11:50:00,41.84,41.86,41.77,41.77,23847.0,33.4265,33.4425,33.3706,33.3706,23847.0
2016-09-20 12:00:00,41.77,41.77,41.73,41.74,18065.0,33.3706,33.3706,33.3386,33.3466,18065.0
2016-09-20 12:10:00,41.73,41.77,41.72,41.77,36363.0,33.3386,33.3706,33.3306,33.3706,36363.0
2016-09-20 12:20:00,41.77,41.85,41.77,41.85,21425.0,33.3706,33.4345,33.3706,33.4345,21425.0
2016-09-20 12:30:00,41.85,41.85,41.72,41.77,21868.0,33.4345,33.4345,33.3306,33.3706,21868.0
2016-09-20 12:40:00,41.78,41.78,41.72,41.73,36726.0,33.3786,33.3786,33.3306,33.3386,36726.0
2016-09-20 12:50:00,41.74,41.8,41.71,41.72,64122.0,33.3466,33.3946,33.3227,33.3306,64122.0
2016-09-20 13:00:00,41.72,41.77,41.7,41.75,25780.0,33.3306,33.3706,33.3147,33.3546,25780.0
2016-09-20 13:10:00,41.74,41.77,41.73,41.76,13637.0,33.3466,33.3706,33.3386,33.3626,13637.0
2016-09-20 13:20:00,41.75,41.76,41.73,41.75,56880.0,33.3546,33.3626,33.3386,33.3546,56880.0
2016-09-20 13:30:00,41.75,41.8,41.74,41.79,14640.0,33.3546,33.3946,33.3466,33.3866,14640.0
2016-09-20 13:40:00,41.8,41.82,41.79,41.81,57947.0,33.3946,33.4105,33.3866,33.4025,57947.0
2016-09-20 13:50:00,41.8,41.85,41.77,41.82,33422.0,33.3946,33.4345,33.3706,33.4105,33422.0
2016-09-20 14:00:00,41.82,41.86,41.8,41.84,17358.0,33.4105,33.4425,33.3946,33.4265,17358.0
2016-09-20 14:10:00,41.84,41.85,41.82,41.84,12855.0,33.4265,33.4345,33.4105,33.4265,12855.0
2016-09-20 14:20:00,41.83,41.84,41.77,41.78,12613.0,33.4185,33.4265,33.3706,33.3786,12613.0
2016-09-20 14:30:00,41.79,41.83,41.79,41.83,54790.0,33.3866,33.4185,33.3866,33.4185,54790.0
2016-09-20 14:40:00,41.84,41.84,41.8,41.82,57869.0,33.4265,33.4265,33.3946,33.4105,57869.0
2016-09-20 14:50:00,41.82,41.86,41.81,41.86,28079.0,33.4105,33.4425,33.4025,33.4425,28079.0
2016-09-20 15:00:00,41.86,41.88,41.81,41.83,224417.0,33.4425,33.4585,33.4025,33.4185,224417.0
2016-09-20 15:10:00,41.84,41.89,41.83,41.88,93581.0,33.4265,33.4665,33.4185,33.4585,93581.0
2016-09-20 15:20:00,41.88,41.88,41.82,41.83,148111.0,33.4585,33.4585,33.4105,33.4185,148111.0
2016-09-20 15:30:00,41.82,41.83,41.78,41.8,286704.0,33.4105,33.4185,33.3786,33.3946,286704.0
2016-09-20 15:40:00,41.8,41.81,41.76,41.8,180226.0,33.3946,33.4025,33.3626,33.3946,180226.0
2016-09-20 15:50:00,41.81,41.81,41.69,41.69,231247.0,33.4025,33.4025,33.3067,33.3067,231247.0
2016-09-21 09:30:00,41.87,42.09,41.87,42.04,148076.0,33.4505,33.6262,33.4505,33.5863,148076.0
2016-09-21 09:40:00,42.05,42.1,41.96,41.99,117325.0,33.5943,33.6342,33.5224,33.5464,117325.0
2016-09-21 09:50:00,41.98,42.11,41.98,42.1,99609.0,33.5384,33.6422,33.5384,33.6342,99609.0
2016-09-21 10:00:00,42.1,42.11,42.03,42.04,163407.0,33.6342,33.6422,33.5783,33.5863,163407.0
2016-09-21 10:10:00,42.04,42.09,42.0,42.05,117966.0,33.5863,33.6262,33.5543,33.5943,117966.0
2016-09-21 10:20:00,42.05,42.06,41.97,41.99,27325.0,33.5943,33.6023,33.5304,33.5464,27325.0
2016-09-21 10:30:00,41.99,42.04,41.98,42.03,34503.0,33.5464,33.5863,33.5384,33.5783,34503.0
2016-09-21 10:40:00,42.04,42.12,42.04,42.07,150392.0,33.5863,33.6502,33.5863,33.6103,150392.0
2016-09-21 10:50:00,42.07,42.08,42.02,42.02,20208.0,33.6103,33.6183,33.5703,33.5703,20208.0
2016-09-21 11:00:00,42.02,42.06,42.0,42.02,11929.0,33.5703,33.6023,33.5543,33.5703,11929.0
2016-09-21 11:10:00,42.01,42.02,41.97,42.0,18198.0,33.5623,33.5703,33.5304,33.5543,18198.0
2016-09-21 11:20:00,42.01,42.04,42.0,42.04,12503.0,33.5623,33.5863,33.5543,33.5863,12503.0
2016-09-21 11:30:00,42.04,42.05,41.98,42.01,90663.0,33.5863,33.5943,33.5384,33.5623,90663.0
2016-09-21 11:40:00,42.01,42.03,41.99,42.02,25381.0,33.5623,33.5783,33.5464,33.5703,25381.0
2016-09-21 11:50:00,42.02,42.06,42.02,42.05,21115.0,33.5703,33.6023,33.5703,33.5943,21115.0
2016-09-21 12:00:00,42.05,42.05,42.03,42.04,18100.0,33.5943,33.5943,33.5783,33.5863,18100.0
2016-09-21 12:10:00,42.04,42.05,41.92,41.93,54977.0,33.5863,33.5943,33.4904,33.4984,54977.0
2016-09-21 12:20:00,41.93,41.95,41.88,41.9,26224.0,33.4984,33.5144,33.4585,33.4745,26224.0
2016-09-21 12:30:00,41.9,41.92,41.9,41.91,21905.0,33.4745,33.4904,33.4745,33.4824,21905.0
2016-09-21 12:40:00,41.91,41.95,41.88,41.93,18353.0,33.4824,33.5144,33.4585,33.4984,18353.0
2016-09-21 12:50:00,41.94,42.0,41.94,41.99,20205.0,33.5064,33.5543,33.5064,33.5464,20205.0
2016-09-21 13:00:00,42.0,42.04,41.98,41.98,44358.0,33.5543,33.5863,33.5384,33.5384,44358.0
2016-09-21 13:10:00,41.97,41.98,41.93,41.95,19277.0,33.5304,33.5384,33.4984,33.5144,19277.0
2016-09-21 13:20:00,41.95,41.95,41.89,41.9,36439.0,33.5144,33.5144,33.4665,33.4745,36439.0
2016-09-21 13:30:00,41.89,41.93,41.89,41.93,62004.0,33.4665,33.4984,33.4665,33.4984,62004.0
2016-09-21 13:40:00,41.93,41.93,41.9,41.91,69548.0,33.4984,33.4984,33.4745,33.4824,69548.0
2016-09-21 13:50:00,41.91,41.96,41.88,41.88,69184.0,33.4824,33.5224,33.4585,33.4585,69184.0
2016-09-21 14:00:00,41.88,42.19,41.73,41.76,480828.0,33.4585,33.7061,33.3386,33.3626,480828.0
2016-09-21 14:10:00,41.77,41.82,41.55,41.59,846320.0,33.3706,33.4105,33.1948,33.2268,846320.0
2016-09-21 14:20:00,41.59,41.7,41.53,41.67,381232.0,33.2268,33.3147,33.1789,33.2907,381232.0
2016-09-21 14:30:00,41.67,41.84,41.66,41.72,375308.0,33.2907,33.4265,33.2827,33.3306,375308.0
2016-09-21 14:40:00,41.72,41.76,41.68,41.72,196407.0,33.3306,33.3626,33.2987,33.3306,196407.0
2016-09-21 14:50:00,41.72,41.82,41.71,41.72,88241.0,33.3306,33.4105,33.3227,33.3306,88241.0
2016-09-21 15:00:00,41.72,41.81,41.7,41.8,117728.0,33.3306,33.4025,33.3147,33.3946,117728.0
2016-09-21 15:10:00,41.8,41.89,41.8,41.84,392119.0,33.3946,33.4665,33.3946,33.4265,392119.0
2016-09-21 15:20:00,41.84,41.87,41.8,41.8,95754.0,33.4265,33.4505,33.3946,33.3946,95754.0
2016-09-21 15:30:00,41.81,41.92,41.8,41.9,182322.0,33.4025,33.4904,33.3946,33.4745,182322.0
2016-09-21 15:40:00,41.9,41.95,41.89,41.91,137495.0,33.4745,33.5144,33.4665,33.4824,137495.0
2016-09-21 15:50:00,41.92,41.94,41.87,41.89,359553.0,33.4904,33.5064,33.4505,33.4665,359553.0
2016-09-22 09:30:00,42.16,42.16,41.77,42.03,177911.0,33.6822,33.6822,33.3706,33.5783,177911.0
2016-09-22 09:40:00,42.03,42.12,42.02,42.07,163194.0,33.5783,33.6502,33.5703,33.6103,163194.0
2016-09-22 09:50:00,42.08,42.18,42.07,42.15,62960.0,33.6183,33.6981,33.6103,33.6742,62960.0
2016-09-22 10:00:00,42.15,42.17,42.08,42.08,117815.0,33.6742,33.6902,33.6183,33.6183,117815.0
2016-09-22 10:10:00,42.08,42.17,42.07,42.17,87802.0,33.6183,33.6902,33.6103,33.6902,87802.0
2016-09-22 10:20:00,42.16,42.2,42.12,42.15,127273.0,33.6822,33.7141,33.6502,33.6742,127273.0
2016-09-22 10:30:00,42.16,42.22,42.15,42.18,111713.0,33.6822,33.7301,33.6742,33.6981,111713.0
2016-09-22 10:40:00,42.18,42.26,42.18,42.22,66868.0,33.6981,33.7621,33.6981,33.7301,66868.0
2016-09-22 10:50:00,42.23,42.23,42.16,42.17,76171.0,33.7381,33.7381,33.6822,33.6902,76171.0
2016-09-22 11:00:00,42.17,42.18,42.09,42.1,177935.0,33.6902,33.6981,33.6262,33.6342,177935.0
2016-09-22 11:10:00,42.09,42.15,42.05,42.14,212082.0,33.6262,33.6742,33.5943,33.6662,212082.0
2016-09-22 11:20:00,42.14,42.18,42.12,42.16,110367.0,33.6662,33.6981,33.6502,33.6822,110367.0
2016-09-22 11:30:00,42.16,42.18,42.13,42.15,64087.0,33.6822,33.6981,33.6582,33.6742,64087.0
2016-09-22 11:40:00,42.16,42.17,42.1,42.11,64912.0,33.6822,33.6902,33.6342,33.6422,64912.0
2016-09-22 11:50:00,42.1,42.11,42.02,42.02,434616.0,33.6342,33.6422,33.5703,33.5703,434616.0
2016-09-22 12:00:00,42.03,42.1,42.01,42.02,68731.0,33.5783,33.6342,33.5623,33.5703,68731.0
2016-09-22 12:10:00,42.01,42.06,42.01,42.04,97922.0,33.5623,33.6023,33.5623,33.5863,97922.0
2016-09-22 12:20:00,42.03,42.07,42.01,42.07,121740.0,33.5783,33.6103,33.5623,33.6103,121740.0
2016-09-22 12:30:00,42.06,42.07,42.03,42.05,36822.0,33.6023,33.6103,33.5783,33.5943,36822.0
2016-09-22 12:40:00,42.05,42.1,42.04,42.09,106156.0,33.5943,33.6342,33.5863,33.6262,106156.0
2016-09-22 12:50:00,42.09,42.12,42.08,42.11,45864.0,33.6262,33.6502,33.6183,33.6422,45864.0
2016-09-22 13:00:00,42.12,42.17,42.09,42.16,223517.0,33.6502,33.6902,33.6262,33.6822,223517.0
2016-09-22 13:10:00,42.16,42.18,42.15,42.16,29125.0,33.6822,33.6981,33.6742,33.6822,29125.0
2016-09-22 13:20:00,42.16,42.2,42.15,42.19,137003.0,33.6822,33.7141,33.6742,33.7061,137003.0
2016-09-22 13:30:00,42.19,42.23,42.19,42.2,130626.0,33.7061,33.7381,33.7061,33.7141,130626.0
2016-09-22 13:40:00,42.19,42.19,42.14,42.16,54136.0,33.7061,33.7061,33.6662,33.6822,54136.0
2016-09-22 13:50:00,42.15,42.18,42.14,42.18,73775.0,33.6742,33.6981,33.6662,33.6981,73775.0
2016-09-22 14:00:00,42.18,42.2,42.17,42.19,31015.0,33.6981,33.7141,33.6902,33.7061,31015.0
2016-09-22 14:10:00,42.19,42.2,42.13,42.15,179574.0,33.7061,33.7141,33.6582,33.6742,179574.0
2016-09-22 14:20:00,42.15,42.19,42.14,42.16,50445.0,33.6742,33.7061,33.6662,33.6822,50445.0
2016-09-22 14:30:00,42.16,42.18,42.1,42.16,60882.0,33.6822,33.6981,33.6342,33.6822,60882.0
2016-09-22 14:40:00,42.16,42.17,42.14,42.15,38018.0,33.6822,33.6902,33.6662,33.6742,38018.0
2016-09-22 14:50:00,42.15,42.2,42.13,42.2,47104.0,33.6742,33.7141,33.6582,33.7141,47104.0
2016-09-22 15:00:00,42.2,42.21,42.18,42.18,34694.0,33.7141,33.7221,33.6981,33.6981,34694.0
2016-09-22 15:10:00,42.18,42.21,42.16,42.17,103937.0,33.6981,33.7221,33.6822,33.6902,103937.0
2016-09-22 15:20:00,42.17,42.19,42.16,42.18,88992.0,33.6902,33.7061,33.6822,33.6981,88992.0
2016-09-22 15:30:00,42.19,42.21,42.18,42.2,278179.0,33.7061,33.7221,33.6981,33.7141,278179.0
2016-09-22 15:40:00,42.21,42.21,42.19,42.2,97206.0,33.7221,33.7221,33.7061,33.7141,97206.0
2016-09-22 15:50:00,42.2,42.24,42.19,42.23,207740.0,33.7141,33.7461,33.7061,33.7381,207740.0
2016-09-23 09:30:00,41.93,42.3,41.93,42.23,72298.0,33.4984,33.794,33.4984,33.7381,72298.0
2016-09-23 09:40:00,42.22,42.3,42.07,42.12,663076.0,33.7301,33.794,33.6103,33.6502,663076.0
2016-09-23 09:50:00,42.13,42.31,42.12,42.3,603503.0,33.6582,33.802,33.6502,33.794,603503.0
2016-09-23 10:00:00,42.31,42.39,42.26,42.35,142617.0,33.802,33.8659,33.7621,33.834,142617.0
2016-09-23 10:10:00,42.34,42.47,42.31,42.43,217309.0,33.826,33.9298,33.802,33.8979,217309.0
2016-09-23 10:20:00,42.43,42.46,42.36,42.42,72502.0,33.8979,33.9218,33.842,33.8899,72502.0
2016-09-23 10:30:00,42.43,42.46,42.39,42.42,1791938.0,33.8979,33.9218,33.8659,33.8899,1791938.0
2016-09-23 10:40:00,42.41,42.5,42.4,42.5,123098.0,33.8819,33.9538,33.8739,33.9538,123098.0
2016-09-23 10:50:00,42.49,42.5,42.42,42.43,98845.0,33.9458,33.9538,33.8899,33.8979,98845.0
2016-09-23 11:00:00,42.42,42.49,42.42,42.47,60704.0,33.8899,33.9458,33.8899,33.9298,60704.0
2016-09-23 11:10:00,42.46,42.46,42.43,42.44,46544.0,33.9218,33.9218,33.8979,33.9059,46544.0
2016-09-23 11:20:00,42.44,42.44,42.41,42.43,59030.0,33.9059,33.9059,33.8819,33.8979,59030.0
2016-09-23 11:30:00,42.43,42.52,42.43,42.51,87250.0,33.8979,33.9698,33.8979,33.9618,87250.0
2016-09-23 11:40:00,42.51,42.54,42.48,42.48,53671.0,33.9618,33.9858,33.9378,33.9378,53671.0
2016-09-23 11:50:00,42.49,42.49,42.38,42.4,59932.0,33.9458,33.9458,33.8579,33.8739,59932.0
2016-09-23 12:00:00,42.4,42.4,42.28,42.29,107926.0,33.8739,33.8739,33.778,33.786,107926.0
2016-09-23 12:10:00,42.3,42.35,42.28,42.3,30734.0,33.794,33.834,33.778,33.794,30734.0
2016-09-23 12:20:00,42.3,42.33,42.27,42.32,30578.0,33.794,33.818,33.77,33.81,30578.0
2016-09-23 12:30:00,42.32,42.33,42.28,42.28,25132.0,33.81,33.818,33.778,33.778,25132.0
2016-09-23 12:40:00,42.29,42.29,42.21,42.22,67031.0,33.786,33.786,33.7221,33.7301,67031.0
2016-09-23 12:50:00,42.22,42.26,42.21,42.23,62480.0,33.7301,33.7621,33.7221,33.7381,62480.0
2016-09-23 13:00:00,42.24,42.25,42.14,42.15,63775.0,33.7461,33.7541,33.6662,33.6742,63775.0
2016-09-23 13:10:00,42.14,42.19,42.13,42.16,56615.0,33.6662,33.7061,33.6582,33.6822,56615.0
2016-09-23 13:20:00,42.17,42.25,42.17,42.23,79030.0,33.6902,33.7541,33.6902,33.7381,79030.0
2016-09-23 13:30:00,42.22,42.23,42.19,42.19,28992.0,33.7301,33.7381,33.7061,33.7061,28992.0
2016-09-23 13:40:00,42.19,42.19,42.17,42.17,15803.0,33.7061,33.7061,33.6902,33.6902,15803.0
2016-09-23 13:50:00,42.16,42.2,42.16,42.17,35669.0,33.6822,33.7141,33.6822,33.6902,35669.0
2016-09-23 14:00:00,42.17,42.22,42.14,42.22,18593.0,33.6902,33.7301,33.6662,33.7301,18593.0
2016-09-23 14:10:00,42.21,42.23,42.19,42.22,19401.0,33.7221,33.7381,33.7061,33.7301,19401.0
2016-09-23 14:20:00,42.23,42.25,42.2,42.23,35887.0,33.7381,33.7541,33.7141,33.7381,35887.0
2016-09-23 14:30:00,42.23,42.28,42.22,42.24,18784.0,33.7381,33.778,33.7301,33.7461,18784.0
2016-09-23 14:40:00,42.23,42.27,42.22,42.26,17504.0,33.7381,33.77,33.7301,33.7621,17504.0
2016-09-23 14:50:00,42.26,42.3,42.25,42.27,68039.0,33.7621,33.794,33.7541,33.77,68039.0
2016-09-23 15:00:00,42.27,42.3,42.24,42.27,59127.0,33.77,33.794,33.7461,33.77,59127.0
2016-09-23 15:10:00,42.27,42.27,42.22,42.24,23790.0,33.77,33.77,33.7301,33.7461,23790.0
2016-09-23 15:20:00,42.23,42.26,42.21,42.25,49946.0,33.7381,33.7621,33.7221,33.7541,49946.0
2016-09-23 15:30:00,42.26,42.3,42.2,42.22,101099.0,33.7621,33.794,33.7141,33.7301,101099.0
2016-09-23 15:40:00,42.22,42.23,42.21,42.23,254992.0,33.7301,33.7381,33.7221,33.7381,254992.0
2016-09-23 15:50:00,42.23,42.29,42.23,42.23,690119.0,33.7381,33.786,33.7381,33.7381,690119.0
2016-09-26 09:30:00,41.91,41.94,41.67,41.68,176978.0,33.4824,33.5064,33.2907,33.2987,176978.0
2016-09-26 09:40:00,41.68,41.73,41.61,41.64,269786.0,33.2987,33.3386,33.2428,33.2667,269786.0
2016-09-26 09:50:00,41.63,41.73,41.62,41.67,93653.0,33.2587,33.3386,33.2508,33.2907,93653.0
2016-09-26 10:00:00,41.67,41.7,41.58,41.63,93719.0,33.2907,33.3147,33.2188,33.2587,93719.0
2016-09-26 10:10:00,41.63,41.77,41.62,41.72,86006.0,33.2587,33.3706,33.2508,33.3306,86006.0
2016-09-26 10:20:00,41.72,41.72,41.65,41.65,39052.0,33.3306,33.3306,33.2747,33.2747,39052.0
2016-09-26 10:30:00,41.65,41.78,41.65,41.71,45089.0,33.2747,33.3786,33.2747,33.3227,45089.0
2016-09-26 10:40:00,41.71,41.78,41.69,41.71,43810.0,33.3227,33.3786,33.3067,33.3227,43810.0
2016-09-26 10:50:00,41.73,41.79,41.72,41.75,62501.0,33.3386,33.3866,33.3306,33.3546,62501.0
2016-09-26 11:00:00,41.75,41.75,41.69,41.73,25911.0,33.3546,33.3546,33.3067,33.3386,25911.0
2016-09-26 11:10:00,41.73,41.77,41.7,41.73,32143.0,33.3386,33.3706,33.3147,33.3386,32143.0
2016-09-26 11:20:00,41.72,41.75,41.63,41.64,50874.0,33.3306,33.3546,33.2587,33.2667,50874.0
2016-09-26 11:30:00,41.63,41.64,41.57,41.63,38169.0,33.2587,33.2667,33.2108,33.2587,38169.0
2016-09-26 11:40:00,41.63,41.63,41.52,41.52,118112.0,33.2587,33.2587,33.1709,33.1709,118112.0
2016-09-26 11:50:00,41.53,41.59,41.5,41.59,72243.0,33.1789,33.2268,33.1549,33.2268,72243.0
2016-09-26 12:00:00,41.58,41.65,41.57,41.63,102898.0,33.2188,33.2747,33.2108,33.2587,102898.0
2016-09-26 12:10:00,41.63,41.67,41.61,41.62,57798.0,33.2587,33.2907,33.2428,33.2508,57798.0
2016-09-26 12:20:00,41.61,41.63,41.57,41.57,275236.0,33.2428,33.2587,33.2108,33.2108,275236.0
2016-09-26 12:30:00,41.56,41.57,41.51,41.53,32545.0,33.2028,33.2108,33.1629,33.1789,32545.0
2016-09-26 12:40:00,41.53,41.53,41.47,41.48,169112.0,33.1789,33.1789,33.1309,33.1389,169112.0
2016-09-26 12:50:00,41.48,41.55,41.46,41.51,52566.0,33.1389,33.1948,33.1229,33.1629,52566.0
2016-09-26 13:00:00,41.5,41.5,41.38,41.4,323434.0,33.1549,33.1549,33.059,33.075,323434.0
2016-09-26 13:10:00,41.4,41.42,41.36,41.37,68471.0,33.075,33.091,33.043,33.051,68471.0
2016-09-26 13:20:00,41.37,41.39,41.31,41.33,117488.0,33.051,33.067,33.0031,33.0191,117488.0
2016-09-26 13:30:00,41.32,41.37,41.29,41.29,58415.0,33.0111,33.051,32.9871,32.9871,58415.0
2016-09-26 13:40:00,41.3,41.32,41.26,41.29,40006.0,32.9951,33.0111,32.9631,32.9871,40006.0
2016-09-26 13:50:00,41.29,41.32,41.27,41.3,43623.0,32.9871,33.0111,32.9711,32.9951,43623.0
2016-09-26 14:00:00,41.3,41.34,41.29,41.32,28124.0,32.9951,33.0271,32.9871,33.0111,28124.0
2016-09-26 14:10:00,41.31,41.36,41.29,41.36,50676.0,33.0031,33.043,32.9871,33.043,50676.0
2016-09-26 14:20:00,41.35,41.38,41.33,41.35,51055.0,33.035,33.059,33.0191,33.035,51055.0
2016-09-26 14:30:00,41.35,41.36,41.3,41.3,137831.0,33.035,33.043,32.9951,32.9951,137831.0
2016-09-26 14:40:00,41.31,41.35,41.29,41.35,64599.0,33.0031,33.035,32.9871,33.035,64599.0
2016-09-26 14:50:00,41.34,41.35,41.3,41.33,58821.0,33.0271,33.035,32.9951,33.0191,58821.0
2016-09-26 15:00:00,41.33,41.4,41.3,41.38,86169.0,33.0191,33.075,32.9951,33.059,86169.0
2016-09-26 15:10:00,41.37,41.37,41.32,41.32,42118.0,33.051,33.051,33.0111,33.0111,42118.0
2016-09-26 15:20:00,41.32,41.4,41.31,41.36,88484.0,33.0111,33.075,33.0031,33.043,88484.0
2016-09-26 15:30:00,41.36,41.39,41.31,41.35,141856.0,33.043,33.067,33.0031,33.035,141856.0
2016-09-26 15:40:00,41.35,41.36,41.3,41.32,111324.0,33.035,33.043,32.9951,33.0111,111324.0
2016-09-26 15:50:00,41.32,41.32,41.27,41.3,286643.0,33.0111,33.0111,32.9711,32.9951,286643.0
2016-09-27 09:30:00,41.05,41.14,40.97,41.09,291446.0,32.7954,32.8673,32.7315,32.8273,291446.0
2016-09-27 09:40:00,41.1,41.28,41.1,41.28,159364.0,32.8353,32.9791,32.8353,32.9791,159364.0
2016-09-27 09:50:00,41.29,41.38,41.22,41.37,123585.0,32.9871,33.059,32.9312,33.051,123585.0
2016-09-27 10:00:00,41.38,41.54,41.38,41.42,351509.0,33.059,33.1868,33.059,33.091,351509.0
2016-09-27 10:10:00,41.43,41.44,41.36,41.37,127494.0,33.099,33.107,33.043,33.051,127494.0
2016-09-27 10:20:00,41.37,41.41,41.34,41.34,49368.0,33.051,33.083,33.0271,33.0271,49368.0
2016-09-27 10:30:00,41.33,41.37,41.26,41.32,63121.0,33.0191,33.051,32.9631,33.0111,63121.0
2016-09-27 10:40:00,41.31,41.4,41.29,41.4,42026.0,33.0031,33.075,32.9871,33.075,42026.0
2016-09-27 10:50:00,41.4,41.4,41.27,41.29,41805.0,33.075,33.075,32.9711,32.9871,41805.0
2016-09-27 11:00:00,41.3,41.35,41.29,41.34,43980.0,32.9951,33.035,32.9871,33.0271,43980.0
2016-09-27 11:10:00,41.34,41.38,41.33,41.35,44053.0,33.0271,33.059,33.0191,33.035,44053.0
2016-09-27 11:20:00,41.35,41.54,41.35,41.53,76055.0,33.035,33.1868,33.035,33.1789,76055.0
2016-09-27 11:30:00,41.53,41.59,41.51,41.59,52342.0,33.1789,33.2268,33.1629,33.2268,52342.0
2016-09-27 11:40:00,41.58,41.59,41.46,41.52,64586.0,33.2188,33.2268,33.1229,33.1709,64586.0
2016-09-27 11:50:00,41.52,41.54,41.47,41.52,47196.0,33.1709,33.1868,33.1309,33.1709,47196.0
2016-09-27 12:00:00,41.52,41.52,41.48,41.49,55361.0,33.1709,33.1709,33.1389,33.1469,55361.0
2016-09-27 12:10:00,41.48,41.52,41.46,41.51,16052.0,33.1389,33.1709,33.1229,33.1629,16052.0
2016-09-27 12:20:00,41.51,41.65,41.51,41.63,83355.0,33.1629,33.2747,33.1629,33.2587,83355.0
2016-09-27 12:30:00,41.64,41.65,41.56,41.59,63251.0,33.2667,33.2747,33.2028,33.2268,63251.0
2016-09-27 12:40:00,41.58,41.59,41.54,41.56,111714.0,33.2188,33.2268,33.1868,33.2028,111714.0
2016-09-27 12:50:00,41.55,41.61,41.55,41.6,34071.0,33.1948,33.2428,33.1948,33.2348,34071.0
2016-09-27 13:00:00,41.6,41.65,41.6,41.65,52674.0,33.2348,33.2747,33.2348,33.2747,52674.0
2016-09-27 13:10:00,41.65,41.67,41.64,41.67,33674.0,33.2747,33.2907,33.2667,33.2907,33674.0
2016-09-27 13:20:00,41.67,41.67,41.64,41.65,62855.0,33.2907,33.2907,33.2667,33.2747,62855.0
2016-09-27 13:30:00,41.66,41.69,41.61,41.63,55076.0,33.2827,33.3067,33.2428,33.2587,55076.0
2016-09-27 13:40:00,41.63,41.66,41.61,41.62,33722.0,33.2587,33.2827,33.2428,33.2508,33722.0
2016-09-27 13:50:00,41.62,41.64,41.59,41.62,76194.0,33.2508,33.2667,33.2268,33.2508,76194.0
2016-09-27 14:00:00,41.63,41.67,41.61,41.62,99871.0,33.2587,33.2907,33.2428,33.2508,99871.0
2016-09-27 14:10:00,41.62,41.65,41.61,41.65,36784.0,33.2508,33.2747,33.2428,33.2747,36784.0
2016-09-27 14:20:00,41.64,41.68,41.64,41.67,44608.0,33.2667,33.2987,33.2667,33.2907,44608.0
2016-09-27 14:30:00,41.67,41.71,41.65,41.69,84820.0,33.2907,33.3227,33.2747,33.3067,84820.0
2016-09-27 14:40:00,41.68,41.7,41.64,41.65,108674.0,33.2987,33.3147,33.2667,33.2747,108674.0
2016-09-27 14:50:00,41.65,41.67,41.63,41.65,91913.0,33.2747,33.2907,33.2587,33.2747,91913.0
2016-09-27 15:00:00,41.65,41.71,41.64,41.7,79133.0,33.2747,33.3227,33.2667,33.3147,79133.0
2016-09-27 15:10:00,41.71,41.71,41.65,41.68,88479.0,33.3227,33.3227,33.2747,33.2987,88479.0
2016-09-27 15:20:00,41.68,41.68,41.62,41.63,87080.0,33.2987,33.2987,33.2508,33.2587,87080.0
2016-09-27 15:30:00,41.62,41.65,41.59,41.65,134985.0,33.2508,33.2747,33.2268,33.2747,134985.0
2016-09-27 15:40:00,41.65,41.67,41.63,41.64,142294.0,33.2747,33.2907,33.2587,33.2667,142294.0
2016-09-27 15:50:00,41.64,41.71,41.63,41.7,229609.0,33.2667,33.3227,33.2587,33.3147,229609.0
2016-09-28 09:30:00,41.88,41.96,41.8,41.93,88021.0,33.4585,33.5224,33.3946,33.4984,88021.0
2016-09-28 09:40:00,41.94,41.98,41.86,41.88,122062.0,33.5064,33.5384,33.4425,33.4585,122062.0
2016-09-28 09:50:00,41.89,41.96,41.82,41.96,89020.0,33.4665,33.5224,33.4105,33.5224,89020.0
2016-09-28 10:00:00,41.97,42.01,41.89,41.91,99899.0,33.5304,33.5623,33.4665,33.4824,99899.0
2016-09-28 10:10:00,41.91,41.94,41.87,41.87,60596.0,33.4824,33.5064,33.4505,33.4505,60596.0
2016-09-28 10:20:00,41.86,41.87,41.77,41.82,67800.0,33.4425,33.4505,33.3706,33.4105,67800.0
2016-09-28 10:30:00,41.82,41.85,41.74,41.74,51773.0,33.4105,33.4345,33.3466,33.3466,51773.0
2016-09-28 10:40:00,41.74,41.81,41.72,41.73,46792.0,33.3466,33.4025,33.3306,33.3386,46792.0
2016-09-28 10:50:00,41.73,41.74,41.67,41.68,47962.0,33.3386,33.3466,33.2907,33.2987,47962.0
2016-09-28 11:00:00,41.68,41.68,41.59,41.6,56394.0,33.2987,33.2987,33.2268,33.2348,56394.0
2016-09-28 11:10:00,41.59,41.65,41.55,41.65,134621.0,33.2268,33.2747,33.1948,33.2747,134621.0
2016-09-28 11:20:00,41.66,41.68,41.62,41.63,29112.0,33.2827,33.2987,33.2508,33.2587,29112.0
2016-09-28 11:30:00,41.63,41.63,41.57,41.59,25707.0,33.2587,33.2587,33.2108,33.2268,25707.0
2016-09-28 11:40:00,41.59,41.62,41.56,41.57,23589.0,33.2268,33.2508,33.2028,33.2108,23589.0
2016-09-28 11:50:00,41.57,41.61,41.56,41.61,25095.0,33.2108,33.2428,33.2028,33.2428,25095.0
2016-09-28 12:00:00,41.61,41.62,41.55,41.58,37934.0,33.2428,33.2508,33.1948,33.2188,37934.0
2016-09-28 12:10:00,41.58,41.7,41.58,41.64,74227.0,33.2188,33.3147,33.2188,33.2667,74227.0
2016-09-28 12:20:00,41.64,41.67,41.62,41.62,32550.0,33.2667,33.2907,33.2508,33.2508,32550.0
2016-09-28 12:30:00,41.63,41.63,41.58,41.62,30249.0,33.2587,33.2587,33.2188,33.2508,30249.0
2016-09-28 12:40:00,41.62,41.69,41.61,41.66,17381.0,33.2508,33.3067,33.2428,33.2827,17381.0
2016-09-28 12:50:00,41.65,41.66,41.61,41.62,16225.0,33.2747,33.2827,33.2428,33.2508,16225.0
2016-09-28 13:00:00,41.63,41.63,41.59,41.6,18185.0,33.2587,33.2587,33.2268,33.2348,18185.0
2016-09-28 13:10:00,41.6,41.63,41.58,41.63,33057.0,33.2348,33.2587,33.2188,33.2587,33057.0
2016-09-28 13:20:00,41.63,41.69,41.63,41.68,27777.0,33.2587,33.3067,33.2587,33.2987,27777.0
2016-09-28 13:30:00,41.69,41.74,41.69,41.69,30744.0,33.3067,33.3466,33.3067,33.3067,30744.0
2016-09-28 13:40:00,41.69,41.74,41.68,41.71,22232.0,33.3067,33.3466,33.2987,33.3227,22232.0
2016-09-28 13:50:00,41.71,41.73,41.69,41.69,18562.0,33.3227,33.3386,33.3067,33.3067,18562.0
2016-09-28 14:00:00,41.7,41.71,41.68,41.69,20198.0,33.3147,33.3227,33.2987,33.3067,20198.0
2016-09-28 14:10:00,41.69,41.81,41.69,41.79,24814.0,33.3067,33.4025,33.3067,33.3866,24814.0
2016-09-28 14:20:00,41.79,41.92,41.76,41.89,82402.0,33.3866,33.4904,33.3626,33.4665,82402.0
2016-09-28 14:30:00,41.89,41.89,41.85,41.87,41059.0,33.4665,33.4665,33.4345,33.4505,41059.0
2016-09-28 14:40:00,41.88,41.95,41.87,41.94,31869.0,33.4585,33.5144,33.4505,33.5064,31869.0
2016-09-28 14:50:00,41.94,41.96,41.91,41.94,70193.0,33.5064,33.5224,33.4824,33.5064,70193.0
2016-09-28 15:00:00,41.95,41.99,41.93,41.98,77434.0,33.5144,33.5464,33.4984,33.5384,77434.0
2016-09-28 15:10:00,41.99,42.03,41.99,42.02,119756.0,33.5464,33.5783,33.5464,33.5703,119756.0
2016-09-28 15:20:00,42.02,42.08,42.02,42.04,119492.0,33.5703,33.6183,33.5703,33.5863,119492.0
2016-09-28 15:30:00,42.04,42.11,42.01,42.11,81716.0,33.5863,33.6422,33.5623,33.6422,81716.0
2016-09-28 15:40:00,42.11,42.14,42.09,42.11,196159.0,33.6422,33.6662,33.6262,33.6422,196159.0
2016-09-28 15:50:00,42.11,42.19,42.09,42.17,299211.0,33.6422,33.7061,33.6262,33.6902,299211.0
2016-09-29 09:30:00,42.23,42.3,42.1,42.19,137987.0,33.7381,33.794,33.6342,33.7061,137987.0
2016-09-29 09:40:00,42.17,42.32,42.17,42.25,85133.0,33.6902,33.81,33.6902,33.7541,85133.0
2016-09-29 09:50:00,42.25,42.3,42.22,42.29,62192.0,33.7541,33.794,33.7301,33.786,62192.0
2016-09-29 10:00:00,42.29,42.34,42.16,42.22,93787.0,33.786,33.826,33.6822,33.7301,93787.0
2016-09-29 10:10:00,42.21,42.32,42.2,42.29,82153.0,33.7221,33.81,33.7141,33.786,82153.0
2016-09-29 10:20:00,42.29,42.38,42.28,42.37,58447.0,33.786,33.8579,33.778,33.8499,58447.0
2016-09-29 10:30:00,42.38,42.43,42.33,42.42,50573.0,33.8579,33.8979,33.818,33.8899,50573.0
2016-09-29 10:40:00,42.41,42.46,42.4,42.45,38690.0,33.8819,33.9218,33.8739,33.9139,38690.0
2016-09-29 10:50:00,42.46,42.47,42.38,42.38,49490.0,33.9218,33.9298,33.8579,33.8579,49490.0
2016-09-29 11:00:00,42.37,42.41,42.35,42.37,35847.0,33.8499,33.8819,33.834,33.8499,35847.0
2016-09-29 11:10:00,42.36,42.36,42.21,42.28,66829.0,33.842,33.842,33.7221,33.778,66829.0
2016-09-29 11:20:00,42.29,42.31,42.25,42.28,41308.0,33.786,33.802,33.7541,33.778,41308.0
2016-09-29 11:30:00,42.28,42.33,42.27,42.29,23776.0,33.778,33.818,33.77,33.786,23776.0
2016-09-29 11:40:00,42.3,42.32,42.28,42.3,27954.0,33.794,33.81,33.778,33.794,27954.0
2016-09-29 11:50:00,42.3,42.34,42.29,42.32,27575.0,33.794,33.826,33.786,33.81,27575.0
2016-09-29 12:00:00,42.32,42.41,42.32,42.4,46067.0,33.81,33.8819,33.81,33.8739,46067.0
2016-09-29 12:10:00,42.4,42.41,42.37,42.37,16100.0,33.8739,33.8819,33.8499,33.8499,16100.0
2016-09-29 12:20:00,42.37,42.42,42.37,42.38,32945.0,33.8499,33.8899,33.8499,33.8579,32945.0
2016-09-29 12:30:00,42.39,42.41,42.25,42.25,61730.0,33.8659,33.8819,33.7541,33.7541,61730.0
2016-09-29 12:40:00,42.24,42.25,42.01,42.01,380289.0,33.7461,33.7541,33.5623,33.5623,380289.0
2016-09-29 12:50:00,42.0,42.0,41.82,41.84,285617.0,33.5543,33.5543,33.4105,33.4265,285617.0
2016-09-29 13:00:00,41.84,41.85,41.64,41.78,237513.0,33.4265,33.4345,33.2667,33.3786,237513.0
2016-09-29 13:10:00,41.78,41.85,41.71,41.74,102438.0,33.3786,33.4345,33.3227,33.3466,102438.0
2016-09-29 13:20:00,41.73,41.8,41.71,41.74,289402.0,33.3386,33.3946,33.3227,33.3466,289402.0
2016-09-29 13:30:00,41.73,41.83,41.7,41.77,92543.0,33.3386,33.4185,33.3147,33.3706,92543.0
2016-09-29 13:40:00,41.77,41.77,41.63,41.67,128711.0,33.3706,33.3706,33.2587,33.2907,128711.0
2016-09-29 13:50:00,41.66,41.66,41.39,41.5,270852.0,33.2827,33.2827,33.067,33.1549,270852.0
2016-09-29 14:00:00,41.5,41.62,41.45,41.56,160566.0,33.1549,33.2508,33.1149,33.2028,160566.0
2016-09-29 14:10:00,41.57,41.67,41.5,41.65,91331.0,33.2108,33.2907,33.1549,33.2747,91331.0
2016-09-29 14:20:00,41.66,41.74,41.59,41.72,280715.0,33.2827,33.3466,33.2268,33.3306,280715.0
2016-09-29 14:30:00,41.72,41.76,41.65,41.73,56483.0,33.3306,33.3626,33.2747,33.3386,56483.0
2016-09-29 14:40:00,41.73,41.77,41.67,41.74,74812.0,33.3386,33.3706,33.2907,33.3466,74812.0
2016-09-29 14:50:00,41.75,41.78,41.67,41.68,56278.0,33.3546,33.3786,33.2907,33.2987,56278.0
2016-09-29 15:00:00,41.67,41.69,41.6,41.68,98249.0,33.2907,33.3067,33.2348,33.2987,98249.0
2016-09-29 15:10:00,41.68,41.7,41.62,41.63,69205.0,33.2987,33.3147,33.2508,33.2587,69205.0
2016-09-29 15:20:00,41.63,41.66,41.54,41.65,154214.0,33.2587,33.2827,33.1868,33.2747,154214.0
2016-09-29 15:30:00,41.64,41.71,41.61,41.71,129455.0,33.2667,33.3227,33.2428,33.3227,129455.0
2016-09-29 15:40:00,41.71,41.72,41.62,41.64,107685.0,33.3227,33.3306,33.2508,33.2667,107685.0
2016-09-29 15:50:00,41.63,41.64,41.53,41.53,226168.0,33.2587,33.2667,33.1789,33.1789,226168.0
2016-09-30 09:30:00,41.8,41.98,41.71,41.74,95542.0,33.3946,33.5384,33.3227,33.3466,95542.0
2016-09-30 09:40:00,41.73,41.84,41.57,41.77,98263.0,33.3386,33.4265,33.2108,33.3706,98263.0
2016-09-30 09:50:00,41.77,41.81,41.64,41.69,77759.0,33.3706,33.4025,33.2667,33.3067,77759.0
2016-09-30 10:00:00,41.71,41.85,41.71,41.85,93287.0,33.3227,33.4345,33.3227,33.4345,93287.0
2016-09-30 10:10:00,41.85,41.91,41.8,41.81,132436.0,33.4345,33.4824,33.3946,33.4025,132436.0
2016-09-30 10:20:00,41.81,41.9,41.75,41.89,50580.0,33.4025,33.4745,33.3546,33.4665,50580.0
2016-09-30 10:30:00,41.92,41.96,41.9,41.94,51477.0,33.4904,33.5224,33.4745,33.5064,51477.0
2016-09-30 10:40:00,41.95,42.01,41.94,41.97,45254.0,33.5144,33.5623,33.5064,33.5304,45254.0
2016-09-30 10:50:00,41.97,42.03,41.96,42.02,32720.0,33.5304,33.5783,33.5224,33.5703,32720.0
2016-09-30 11:00:00,42.02,42.09,42.01,42.05,46476.0,33.5703,33.6262,33.5623,33.5943,46476.0
2016-09-30 11:10:00,42.09,42.34,42.09,42.23,199130.0,33.6262,33.826,33.6262,33.7381,199130.0
2016-09-30 11:20:00,42.22,42.26,42.18,42.25,119362.0,33.7301,33.7621,33.6981,33.7541,119362.0
2016-09-30 11:30:00,42.25,42.3,42.17,42.18,112007.0,33.7541,33.794,33.6902,33.6981,112007.0
2016-09-30 11:40:00,42.18,42.22,42.15,42.18,46489.0,33.6981,33.7301,33.6742,33.6981,46489.0
2016-09-30 11:50:00,42.19,42.23,42.15,42.17,51004.0,33.7061,33.7381,33.6742,33.6902,51004.0
2016-09-30 12:00:00,42.16,42.25,42.13,42.25,36634.0,33.6822,33.7541,33.6582,33.7541,36634.0
2016-09-30 12:10:00,42.25,42.28,42.23,42.28,222077.0,33.7541,33.778,33.7381,33.778,222077.0
2016-09-30 12:20:00,42.27,42.28,42.21,42.22,47300.0,33.77,33.778,33.7221,33.7301,47300.0
2016-09-30 12:30:00,42.23,42.29,42.22,42.29,44925.0,33.7381,33.786,33.7301,33.786,44925.0
2016-09-30 12:40:00,42.3,42.3,42.22,42.24,48252.0,33.794,33.794,33.7301,33.7461,48252.0
2016-09-30 12:50:00,42.24,42.27,42.2,42.2,57612.0,33.7461,33.77,33.7141,33.7141,57612.0
2016-09-30 13:00:00,42.2,42.24,42.19,42.23,57073.0,33.7141,33.7461,33.7061,33.7381,57073.0
2016-09-30 13:10:00,42.23,42.25,42.21,42.23,43125.0,33.7381,33.7541,33.7221,33.7381,43125.0
2016-09-30 13:20:00,42.23,42.25,42.22,42.24,55650.0,33.7381,33.7541,33.7301,33.7461,55650.0
2016-09-30 13:30:00,42.23,42.27,42.21,42.24,57345.0,33.7381,33.77,33.7221,33.7461,57345.0
2016-09-30 13:40:00,42.25,42.29,42.21,42.29,48574.0,33.7541,33.786,33.7221,33.786,48574.0
2016-09-30 13:50:00,42.29,42.29,42.27,42.29,25342.0,33.786,33.786,33.77,33.786,25342.0
2016-09-30 14:00:00,42.29,42.3,42.26,42.27,27112.0,33.786,33.794,33.7621,33.77,27112.0
2016-09-30 14:10:00,42.26,42.32,42.26,42.3,48823.0,33.7621,33.81,33.7621,33.794,48823.0
2016-09-30 14:20:00,42.31,42.34,42.29,42.31,32561.0,33.802,33.826,33.786,33.802,32561.0
2016-09-30 14:30:00,42.31,42.34,42.31,42.34,54819.0,33.802,33.826,33.802,33.826,54819.0
2016-09-30 14:40:00,42.35,42.37,42.32,42.35,51521.0,33.834,33.8499,33.81,33.834,51521.0
2016-09-30 14:50:00,42.35,42.37,42.32,42.33,21055.0,33.834,33.8499,33.81,33.818,21055.0
2016-09-30 15:00:00,42.33,42.38,42.33,42.37,23588.0,33.818,33.8579,33.818,33.8499,23588.0
2016-09-30 15:10:00,42.37,42.41,42.36,42.38,60824.0,33.8499,33.8819,33.842,33.8579,60824.0
2016-09-30 15:20:00,42.38,42.39,42.36,42.37,61996.0,33.8579,33.8659,33.842,33.8499,61996.0
2016-09-30 15:30:00,42.38,42.4,42.34,42.35,102393.0,33.8579,33.8739,33.826,33.834,102393.0
2016-09-30 15:40:00,42.34,42.38,42.32,42.37,130318.0,33.826,33.8579,33.81,33.8499,130318.0
2016-09-30 15:50:00,42.36,42.38,42.21,42.23,363553.0,33.842,33.8579,33.7221,33.7381,363553.0
2016-10-03 09:30:00,42.05,42.15,41.88,41.93,109432.0,33.5943,33.6742,33.4585,33.4984,109432.0
2016-10-03 09:40:00,41.94,42.02,41.82,41.82,323352.0,33.5064,33.5703,33.4105,33.4105,323352.0
2016-10-03 09:50:00,41.83,42.02,41.82,41.93,200710.0,33.4185,33.5703,33.4105,33.4984,200710.0
2016-10-03 10:00:00,41.93,42.05,41.91,41.96,171066.0,33.4984,33.5943,33.4824,33.5224,171066.0
2016-10-03 10:10:00,41.95,42.05,41.93,41.96,112854.0,33.5144,33.5943,33.4984,33.5224,112854.0
2016-10-03 10:20:00,41.95,41.99,41.89,41.96,82173.0,33.5144,33.5464,33.4665,33.5224,82173.0
2016-10-03 10:30:00,41.96,42.09,41.91,42.08,105096.0,33.5224,33.6262,33.4824,33.6183,105096.0
2016-10-03 10:40:00,42.08,42.29,42.07,42.29,58715.0,33.6183,33.786,33.6103,33.786,58715.0
2016-10-03 10:50:00,42.29,42.31,42.22,42.23,75938.0,33.786,33.802,33.7301,33.7381,75938.0
2016-10-03 11:00:00,42.23,42.23,42.12,42.18,48557.0,33.7381,33.7381,33.6502,33.6981,48557.0
2016-10-03 11:10:00,42.18,42.21,42.11,42.14,56201.0,33.6981,33.7221,33.6422,33.6662,56201.0
2016-10-03 11:20:00,42.13,42.2,42.12,42.14,32517.0,33.6582,33.7141,33.6502,33.6662,32517.0
2016-10-03 11:30:00,42.13,42.16,42.06,42.08,42461.0,33.6582,33.6822,33.6023,33.6183,42461.0
2016-10-03 11:40:00,42.08,42.13,42.04,42.04,47057.0,33.6183,33.6582,33.5863,33.5863,47057.0
2016-10-03 11:50:00,42.03,42.08,41.99,42.06,96916.0,33.5783,33.6183,33.5464,33.6023,96916.0
2016-10-03 12:00:00,42.06,42.12,42.04,42.08,30131.0,33.6023,33.6502,33.5863,33.6183,30131.0
2016-10-03 12:10:00,42.08,42.08,41.99,42.03,51207.0,33.6183,33.6183,33.5464,33.5783,51207.0
2016-10-03 12:20:00,42.02,42.02,41.94,41.98,29732.0,33.5703,33.5703,33.5064,33.5384,29732.0
2016-10-03 12:30:00,41.98,41.98,41.89,41.9,37002.0,33.5384,33.5384,33.4665,33.4745,37002.0
2016-10-03 12:40:00,41.9,41.92,41.87,41.9,82405.0,33.4745,33.4904,33.4505,33.4745,82405.0
2016-10-03 12:50:00,41.9,41.93,41.88,41.92,106513.0,33.4745,33.4984,33.4585,33.4904,106513.0
2016-10-03 13:00:00,41.93,41.94,41.86,41.87,246521.0,33.4984,33.5064,33.4425,33.4505,246521.0
2016-10-03 13:10:00,41.87,41.89,41.81,41.87,30426.0,33.4505,33.4665,33.4025,33.4505,30426.0
2016-10-03 13:20:00,41.88,41.93,41.88,41.9,41152.0,33.4585,33.4984,33.4585,33.4745,41152.0
2016-10-03 13:30:00,41.9,41.95,41.88,41.91,46993.0,33.4745,33.5144,33.4585,33.4824,46993.0
2016-10-03 13:40:00,41.9,41.92,41.89,41.92,20388.0,33.4745,33.4904,33.4665,33.4904,20388.0
2016-10-03 13:50:00,41.93,41.95,41.89,41.95,49508.0,33.4984,33.5144,33.4665,33.5144,49508.0
2016-10-03 14:00:00,41.94,41.99,41.94,41.98,26249.0,33.5064,33.5464,33.5064,33.5384,26249.0
2016-10-03 14:10:00,41.98,41.99,41.94,41.96,17163.0,33.5384,33.5464,33.5064,33.5224,17163.0
2016-10-03 14:20:00,41.96,42.0,41.93,41.95,29596.0,33.5224,33.5543,33.4984,33.5144,29596.0
2016-10-03 14:30:00,41.94,41.95,41.87,41.87,27676.0,33.5064,33.5144,33.4505,33.4505,27676.0
2016-10-03 14:40:00,41.87,41.88,41.85,41.86,43857.0,33.4505,33.4585,33.4345,33.4425,43857.0
2016-10-03 14:50:00,41.86,41.9,41.82,41.9,38655.0,33.4425,33.4745,33.4105,33.4745,38655.0
2016-10-03 15:00:00,41.9,41.9,41.85,41.87,33171.0,33.4745,33.4745,33.4345,33.4505,33171.0
2016-10-03 15:10:00,41.87,41.93,41.86,41.93,52270.0,33.4505,33.4984,33.4425,33.4984,52270.0
2016-10-03 15:20:00,41.94,41.95,41.89,41.93,145953.0,33.5064,33.5144,33.4665,33.4984,145953.0
2016-10-03 15:30:00,41.93,41.96,41.91,41.94,126790.0,33.4984,33.5224,33.4824,33.5064,126790.0
2016-10-03 15:40:00,41.95,42.0,41.94,41.97,207771.0,33.5144,33.5543,33.5064,33.5304,207771.0
2016-10-03 15:50:00,41.97,41.99,41.92,41.95,276683.0,33.5304,33.5464,33.4904,33.5144,276683.0
2016-10-04 09:30:00,42.06,42.25,42.05,42.22,668246.0,33.6023,33.7541,33.5943,33.7301,668246.0
2016-10-04 09:40:00,42.22,42.27,42.15,42.23,227129.0,33.7301,33.77,33.6742,33.7381,227129.0
2016-10-04 09:50:00,42.23,42.25,42.14,42.16,142621.0,33.7381,33.7541,33.6662,33.6822,142621.0
2016-10-04 10:00:00,42.16,42.23,42.09,42.15,257471.0,33.6822,33.7381,33.6262,33.6742,257471.0
2016-10-04 10:10:00,42.15,42.16,41.98,42.04,222112.0,33.6742,33.6822,33.5384,33.5863,222112.0
2016-10-04 10:20:00,42.04,42.13,42.04,42.12,84931.0,33.5863,33.6582,33.5863,33.6502,84931.0
2016-10-04 10:30:00,42.11,42.29,42.1,42.29,82868.0,33.6422,33.786,33.6342,33.786,82868.0
2016-10-04 10:40:00,42.28,42.4,42.27,42.37,241366.0,33.778,33.8739,33.77,33.8499,241366.0
2016-10-04 10:50:00,42.38,42.45,42.35,42.43,196760.0,33.8579,33.9139,33.834,33.8979,196760.0
2016-10-04 11:00:00,42.43,42.44,42.21,42.28,109448.0,33.8979,33.9059,33.7221,33.778,109448.0
2016-10-04 11:10:00,42.27,42.33,42.18,42.24,129352.0,33.77,33.818,33.6981,33.7461,129352.0
2016-10-04 11:20:00,42.23,42.44,42.21,42.42,111977.0,33.7381,33.9059,33.7221,33.8899,111977.0
2016-10-04 11:30:00,42.43,42.6,42.42,42.54,469072.0,33.8979,34.0337,33.8899,33.9858,469072.0
2016-10-04 11:40:00,42.54,42.67,42.48,42.64,324054.0,33.9858,34.0896,33.9378,34.0656,324054.0
2016-10-04 11:50:00,42.6,42.69,42.58,42.61,345157.0,34.0337,34.1056,34.0177,34.0417,345157.0
2016-10-04 12:00:00,42.61,42.7,42.59,42.61,103221.0,34.0417,34.1136,34.0257,34.0417,103221.0
2016-10-04 12:10:00,42.61,42.72,42.6,42.67,125857.0,34.0417,34.1296,34.0337,34.0896,125857.0
2016-10-04 12:20:00,42.66,42.7,42.62,42.63,41440.0,34.0816,34.1136,34.0497,34.0577,41440.0
2016-10-04 12:30:00,42.62,42.62,42.51,42.56,222523.0,34.0497,34.0497,33.9618,34.0017,222523.0
2016-10-04 12:40:00,42.55,42.58,42.48,42.49,41407.0,33.9937,34.0177,33.9378,33.9458,41407.0
2016-10-04 12:50:00,42.48,42.5,42.37,42.39,56918.0,33.9378,33.9538,33.8499,33.8659,56918.0
2016-10-04 13:00:00,42.39,42.44,42.31,42.33,96876.0,33.8659,33.9059,33.802,33.818,96876.0
2016-10-04 13:10:00,42.32,42.39,42.32,42.37,116049.0,33.81,33.8659,33.81,33.8499,116049.0
2016-10-04 13:20:00,42.38,42.38,42.25,42.29,119891.0,33.8579,33.8579,33.7541,33.786,119891.0
2016-10-04 13:30:00,42.29,42.33,42.24,42.33,181807.0,33.786,33.818,33.7461,33.818,181807.0
2016-10-04 13:40:00,42.33,42.36,42.31,42.36,60623.0,33.818,33.842,33.802,33.842,60623.0
2016-10-04 13:50:00,42.36,42.36,42.31,42.33,57929.0,33.842,33.842,33.802,33.818,57929.0
2016-10-04 14:00:00,42.32,42.37,42.3,42.35,53244.0,33.81,33.8499,33.794,33.834,53244.0
2016-10-04 14:10:00,42.35,42.4,42.33,42.33,43343.0,33.834,33.8739,33.818,33.818,43343.0
2016-10-04 14:20:00,42.33,42.33,42.26,42.31,60811.0,33.818,33.818,33.7621,33.802,60811.0
2016-10-04 14:30:00,42.32,42.41,42.3,42.4,41470.0,33.81,33.8819,33.794,33.8739,41470.0
2016-10-04 14:40:00,42.39,42.4,42.34,42.34,57656.0,33.8659,33.8739,33.826,33.826,57656.0
2016-10-04 14:50:00,42.33,42.33,42.29,42.29,45320.0,33.818,33.818,33.786,33.786,45320.0
2016-10-04 15:00:00,42.28,42.36,42.28,42.34,104476.0,33.778,33.842,33.778,33.826,104476.0
2016-10-04 15:10:00,42.34,42.36,42.31,42.35,106704.0,33.826,33.842,33.802,33.834,106704.0
2016-10-04 15:20:00,42.36,42.46,42.36,42.45,207477.0,33.842,33.9218,33.842,33.9139,207477.0
2016-10-04 15:30:00,42.46,42.47,42.41,42.44,155364.0,33.9218,33.9298,33.8819,33.9059,155364.0
2016-10-04 15:40:00,42.44,42.49,42.41,42.41,303513.0,33.9059,33.9458,33.8819,33.8819,303513.0
2016-10-04 15:50:00,42.41,42.45,42.39,42.44,349523.0,33.8819,33.9139,33.8659,33.9059,349523.0
2016-10-05 09:30:00,42.63,42.87,42.56,42.75,290352.0,34.0577,34.2494,34.0017,34.1535,290352.0
2016-10-05 09:40:00,42.77,42.84,42.72,42.83,132640.0,34.1695,34.2254,34.1296,34.2174,132640.0
2016-10-05 09:50:00,42.83,42.84,42.75,42.79,56577.0,34.2174,34.2254,34.1535,34.1855,56577.0
2016-10-05 10:00:00,42.8,43.1,42.8,43.05,441304.0,34.1935,34.4331,34.1935,34.3932,441304.0
2016-10-05 10:10:00,43.05,43.11,43.03,43.04,420491.0,34.3932,34.4411,34.3772,34.3852,420491.0
2016-10-05 10:20:00,43.04,43.18,43.0,43.18,147727.0,34.3852,34.4971,34.3533,34.4971,147727.0
2016-10-05 10:30:00,43.18,43.29,43.13,43.28,126451.0,34.4971,34.5849,34.4571,34.577,126451.0
2016-10-05 10:40:00,43.28,43.32,43.21,43.27,127345.0,34.577,34.6089,34.521,34.569,127345.0
2016-10-05 10:50:00,43.28,43.43,43.28,43.43,43892.0,34.577,34.6968,34.577,34.6968,43892.0
2016-10-05 11:00:00,43.43,43.43,43.32,43.41,158951.0,34.6968,34.6968,34.6089,34.6808,158951.0
2016-10-05 11:10:00,43.43,43.44,43.37,43.42,39921.0,34.6968,34.7048,34.6489,34.6888,39921.0
2016-10-05 11:20:00,43.43,43.43,43.3,43.36,63896.0,34.6968,34.6968,34.5929,34.6409,63896.0
2016-10-05 11:30:00,43.36,43.45,43.36,43.38,95652.0,34.6409,34.7128,34.6409,34.6568,95652.0
2016-10-05 11:40:00,43.37,43.42,43.34,43.41,102862.0,34.6489,34.6888,34.6249,34.6808,102862.0
2016-10-05 11:50:00,43.41,43.41,43.32,43.34,73217.0,34.6808,34.6808,34.6089,34.6249,73217.0
2016-10-05 12:00:00,43.34,43.39,43.32,43.36,95610.0,34.6249,34.6648,34.6089,34.6409,95610.0
2016-10-05 12:10:00,43.37,43.38,43.34,43.35,63241.0,34.6489,34.6568,34.6249,34.6329,63241.0
2016-10-05 12:20:00,43.34,43.4,43.33,43.38,47180.0,34.6249,34.6728,34.6169,34.6568,47180.0
2016-10-05 12:30:00,43.38,43.4,43.31,43.35,87379.0,34.6568,34.6728,34.6009,34.6329,87379.0
2016-10-05 12:40:00,43.35,43.4,43.33,43.34,88679.0,34.6329,34.6728,34.6169,34.6249,88679.0
2016-10-05 12:50:00,43.35,43.36,43.32,43.35,74805.0,34.6329,34.6409,34.6089,34.6329,74805.0
2016-10-05 13:00:00,43.34,43.38,43.34,43.36,70885.0,34.6249,34.6568,34.6249,34.6409,70885.0
2016-10-05 13:10:00,43.36,43.38,43.34,43.36,80471.0,34.6409,34.6568,34.6249,34.6409,80471.0
2016-10-05 13:20:00,43.37,43.39,43.36,43.39,93651.0,34.6489,34.6648,34.6409,34.6648,93651.0
2016-10-05 13:30:00,43.38,43.41,43.36,43.4,58206.0,34.6568,34.6808,34.6409,34.6728,58206.0
2016-10-05 13:40:00,43.4,43.4,43.37,43.39,52775.0,34.6728,34.6728,34.6489,34.6648,52775.0
2016-10-05 13:50:00,43.39,43.4,43.35,43.37,87001.0,34.6648,34.6728,34.6329,34.6489,87001.0
2016-10-05 14:00:00,43.36,43.37,43.32,43.32,49056.0,34.6409,34.6489,34.6089,34.6089,49056.0
2016-10-05 14:10:00,43.31,43.33,43.28,43.32,57769.0,34.6009,34.6169,34.577,34.6089,57769.0
2016-10-05 14:20:00,43.32,43.32,43.27,43.27,145366.0,34.6089,34.6089,34.569,34.569,145366.0
2016-10-05 14:30:00,43.27,43.32,43.27,43.28,166001.0,34.569,34.6089,34.569,34.577,166001.0
2016-10-05 14:40:00,43.29,43.32,43.28,43.29,104608.0,34.5849,34.6089,34.577,34.5849,104608.0
2016-10-05 14:50:00,43.28,43.29,43.25,43.28,135012.0,34.577,34.5849,34.553,34.577,135012.0
2016-10-05 15:00:00,43.28,43.33,43.28,43.3,105785.0,34.577,34.6169,34.577,34.5929,105785.0
2016-10-05 15:10:00,43.3,43.33,43.24,43.26,209925.0,34.5929,34.6169,34.545,34.561,209925.0
2016-10-05 15:20:00,43.26,43.26,43.21,43.23,421951.0,34.561,34.561,34.521,34.537,421951.0
2016-10-05 15:30:00,43.22,43.26,43.21,43.23,270080.0,34.529,34.561,34.521,34.537,270080.0
2016-10-05 15:40:00,43.23,43.29,43.21,43.25,325258.0,34.537,34.5849,34.521,34.553,325258.0
2016-10-05 15:50:00,43.25,43.27,43.2,43.22,659959.0,34.553,34.569,34.513,34.529,659959.0
2016-10-06 09:30:00,43.34,43.65,43.15,43.26,302901.0,34.6249,34.8725,34.4731,34.561,302901.0
2016-10-06 09:40:00,43.25,43.27,43.05,43.05,272003.0,34.553,34.569,34.3932,34.3932,272003.0
2016-10-06 09:50:00,43.06,43.09,42.94,43.07,338730.0,34.4012,34.4252,34.3053,34.4092,338730.0
2016-10-06 10:00:00,43.06,43.13,42.99,43.12,164891.0,34.4012,34.4571,34.3453,34.4491,164891.0
2016-10-06 10:10:00,43.13,43.26,43.13,43.26,85869.0,34.4571,34.561,34.4571,34.561,85869.0
2016-10-06 10:20:00,43.27,43.27,43.15,43.16,126164.0,34.569,34.569,34.4731,34.4811,126164.0
2016-10-06 10:30:00,43.16,43.17,43.09,43.16,158630.0,34.4811,34.4891,34.4252,34.4811,158630.0
2016-10-06 10:40:00,43.15,43.19,43.12,43.16,71216.0,34.4731,34.505,34.4491,34.4811,71216.0
2016-10-06 10:50:00,43.16,43.16,43.08,43.09,70634.0,34.4811,34.4811,34.4172,34.4252,70634.0
2016-10-06 11:00:00,43.09,43.12,43.0,43.01,120092.0,34.4252,34.4491,34.3533,34.3612,120092.0
2016-10-06 11:10:00,43.0,43.03,42.97,42.98,65437.0,34.3533,34.3772,34.3293,34.3373,65437.0
2016-10-06 11:20:00,42.97,43.08,42.96,43.08,75278.0,34.3293,34.4172,34.3213,34.4172,75278.0
2016-10-06 11:30:00,43.08,43.08,43.03,43.07,31426.0,34.4172,34.4172,34.3772,34.4092,31426.0
2016-10-06 11:40:00,43.08,43.12,43.04,43.08,162409.0,34.4172,34.4491,34.3852,34.4172,162409.0
2016-10-06 11:50:00,43.08,43.17,43.07,43.08,90503.0,34.4172,34.4891,34.4092,34.4172,90503.0
2016-10-06 12:00:00,43.08,43.15,43.08,43.09,72242.0,34.4172,34.4731,34.4172,34.4252,72242.0
2016-10-06 12:10:00,43.1,43.2,43.09,43.18,75289.0,34.4331,34.513,34.4252,34.4971,75289.0
2016-10-06 12:20:00,43.17,43.24,43.15,43.2,108852.0,34.4891,34.545,34.4731,34.513,108852.0
2016-10-06 12:30:00,43.2,43.24,43.18,43.2,34767.0,34.513,34.545,34.4971,34.513,34767.0
2016-10-06 12:40:00,43.2,43.24,43.19,43.21,68878.0,34.513,34.545,34.505,34.521,68878.0
2016-10-06 12:50:00,43.21,43.25,43.21,43.24,33734.0,34.521,34.553,34.521,34.545,33734.0
2016-10-06 13:00:00,43.24,43.25,43.2,43.2,25047.0,34.545,34.553,34.513,34.513,25047.0
2016-10-06 13:10:00,43.2,43.23,43.18,43.21,30616.0,34.513,34.537,34.4971,34.521,30616.0
2016-10-06 13:20:00,43.21,43.3,43.2,43.29,52324.0,34.521,34.5929,34.513,34.5849,52324.0
2016-10-06 13:30:00,43.28,43.32,43.27,43.27,28891.0,34.577,34.6089,34.569,34.569,28891.0
2016-10-06 13:40:00,43.26,43.28,43.21,43.26,58327.0,34.561,34.577,34.521,34.561,58327.0
2016-10-06 13:50:00,43.26,43.32,43.26,43.27,47224.0,34.561,34.6089,34.561,34.569,47224.0
2016-10-06 14:00:00,43.26,43.32,43.25,43.31,39809.0,34.561,34.6089,34.553,34.6009,39809.0
2016-10-06 14:10:00,43.31,43.31,43.25,43.29,70722.0,34.6009,34.6009,34.553,34.5849,70722.0
2016-10-06 14:20:00,43.29,43.34,43.28,43.32,79392.0,34.5849,34.6249,34.577,34.6089,79392.0
2016-10-06 14:30:00,43.32,43.34,43.29,43.3,58487.0,34.6089,34.6249,34.5849,34.5929,58487.0
2016-10-06 14:40:00,43.29,43.3,43.26,43.26,65710.0,34.5849,34.5929,34.561,34.561,65710.0
2016-10-06 14:50:00,43.27,43.3,43.23,43.23,48356.0,34.569,34.5929,34.537,34.537,48356.0
2016-10-06 15:00:00,43.24,43.26,43.23,43.24,45575.0,34.545,34.561,34.537,34.545,45575.0
2016-10-06 15:10:00,43.24,43.26,43.19,43.19,187610.0,34.545,34.561,34.505,34.505,187610.0
2016-10-06 15:20:00,43.2,43.22,43.19,43.21,137172.0,34.513,34.529,34.505,34.521,137172.0
2016-10-06 15:30:00,43.21,43.24,43.19,43.23,83774.0,34.521,34.545,34.505,34.537,83774.0
2016-10-06 15:40:00,43.23,43.27,43.23,43.25,242062.0,34.537,34.569,34.537,34.553,242062.0
2016-10-06 15:50:00,43.25,43.25,43.22,43.24,460805.0,34.553,34.553,34.529,34.545,460805.0
2016-10-07 09:30:00,43.09,43.42,43.03,43.1,246880.0,34.4252,34.6888,34.3772,34.4331,246880.0
2016-10-07 09:40:00,43.1,43.1,42.82,42.86,378774.0,34.4331,34.4331,34.2095,34.2414,378774.0
2016-10-07 09:50:00,42.87,42.93,42.86,42.92,485040.0,34.2494,34.2973,34.2414,34.2893,485040.0
2016-10-07 10:00:00,42.93,43.1,42.92,43.1,250053.0,34.2973,34.4331,34.2893,34.4331,250053.0
2016-10-07 10:10:00,43.09,43.16,43.06,43.06,115674.0,34.4252,34.4811,34.4012,34.4012,115674.0
2016-10-07 10:20:00,43.07,43.12,43.05,43.07,98131.0,34.4092,34.4491,34.3932,34.4092,98131.0
2016-10-07 10:30:00,43.07,43.12,43.02,43.12,167912.0,34.4092,34.4491,34.3692,34.4491,167912.0
2016-10-07 10:40:00,43.13,43.18,43.1,43.13,191116.0,34.4571,34.4971,34.4331,34.4571,191116.0
2016-10-07 10:50:00,43.13,43.14,43.07,43.09,96552.0,34.4571,34.4651,34.4092,34.4252,96552.0
2016-10-07 11:00:00,43.09,43.09,43.03,43.09,49393.0,34.4252,34.4252,34.3772,34.4252,49393.0
2016-10-07 11:10:00,43.09,43.17,43.05,43.16,73581.0,34.4252,34.4891,34.3932,34.4811,73581.0
2016-10-07 11:20:00,43.16,43.17,43.06,43.07,145547.0,34.4811,34.4891,34.4012,34.4092,145547.0
2016-10-07 11:30:00,43.06,43.08,42.89,42.9,180168.0,34.4012,34.4172,34.2654,34.2734,180168.0
2016-10-07 11:40:00,42.9,42.92,42.76,42.84,116353.0,34.2734,34.2893,34.1615,34.2254,116353.0
2016-10-07 11:50:00,42.84,42.94,42.81,42.9,158694.0,34.2254,34.3053,34.2015,34.2734,158694.0
2016-10-07 12:00:00,42.9,43.01,42.88,42.93,186124.0,34.2734,34.3612,34.2574,34.2973,186124.0
2016-10-07 12:10:00,42.94,43.0,42.87,42.9,154507.0,34.3053,34.3533,34.2494,34.2734,154507.0
2016-10-07 12:20:00,42.9,42.91,42.86,42.87,166120.0,34.2734,34.2814,34.2414,34.2494,166120.0
2016-10-07 12:30:00,42.86,42.89,42.83,42.85,84593.0,34.2414,34.2654,34.2174,34.2334,84593.0
2016-10-07 12:40:00,42.85,42.94,42.84,42.93,97847.0,34.2334,34.3053,34.2254,34.2973,97847.0
2016-10-07 12:50:00,42.93,42.98,42.92,42.95,78413.0,34.2973,34.3373,34.2893,34.3133,78413.0
2016-10-07 13:00:00,42.96,42.96,42.89,42.89,100481.0,34.3213,34.3213,34.2654,34.2654,100481.0
2016-10-07 13:10:00,42.9,42.91,42.85,42.86,77835.0,34.2734,34.2814,34.2334,34.2414,77835.0
2016-10-07 13:20:00,42.87,43.02,42.87,43.01,115123.0,34.2494,34.3692,34.2494,34.3612,115123.0
2016-10-07 13:30:00,43.02,43.1,42.96,43.09,266067.0,34.3692,34.4331,34.3213,34.4252,266067.0
2016-10-07 13:40:00,43.09,43.12,43.07,43.09,62472.0,34.4252,34.4491,34.4092,34.4252,62472.0
2016-10-07 13:50:00,43.09,43.09,43.03,43.05,169979.0,34.4252,34.4252,34.3772,34.3932,169979.0
2016-10-07 14:00:00,43.05,43.07,43.02,43.05,27041.0,34.3932,34.4092,34.3692,34.3932,27041.0
2016-10-07 14:10:00,43.06,43.13,43.06,43.1,79177.0,34.4012,34.4571,34.4012,34.4331,79177.0
2016-10-07 14:20:00,43.1,43.12,43.09,43.11,72348.0,34.4331,34.4491,34.4252,34.4411,72348.0
2016-10-07 14:30:00,43.1,43.14,43.09,43.12,68334.0,34.4331,34.4651,34.4252,34.4491,68334.0
2016-10-07 14:40:00,43.12,43.13,43.1,43.13,66852.0,34.4491,34.4571,34.4331,34.4571,66852.0
2016-10-07 14:50:00,43.12,43.19,43.11,43.14,113603.0,34.4491,34.505,34.4411,34.4651,113603.0
2016-10-07 15:00:00,43.14,43.15,43.11,43.13,45716.0,34.4651,34.4731,34.4411,34.4571,45716.0
2016-10-07 15:10:00,43.12,43.14,43.11,43.12,42886.0,34.4491,34.4651,34.4411,34.4491,42886.0
2016-10-07 15:20:00,43.13,43.22,43.12,43.22,107910.0,34.4571,34.529,34.4491,34.529,107910.0
2016-10-07 15:30:00,43.22,43.25,43.2,43.23,70837.0,34.529,34.553,34.513,34.537,70837.0
2016-10-07 15:40:00,43.23,43.26,43.22,43.26,227432.0,34.537,34.561,34.529,34.561,227432.0
2016-10-07 15:50:00,43.25,43.3,43.22,43.22,305124.0,34.553,34.5929,34.529,34.529,305124.0
2016-10-10 09:30:00,43.59,43.69,43.46,43.63,168959.0,34.8246,34.9045,34.7208,34.8566,168959.0
2016-10-10 09:40:00,43.63,43.66,43.51,43.57,186723.0,34.8566,34.8805,34.7607,34.8086,186723.0
2016-10-10 09:50:00,43.58,43.67,43.57,43.65,39828.0,34.8166,34.8885,34.8086,34.8725,39828.0
2016-10-10 10:00:00,43.65,43.67,43.58,43.61,182014.0,34.8725,34.8885,34.8166,34.8406,182014.0
2016-10-10 10:10:00,43.62,43.64,43.58,43.62,218620.0,34.8486,34.8646,34.8166,34.8486,218620.0
2016-10-10 10:20:00,43.63,43.63,43.56,43.58,148491.0,34.8566,34.8566,34.8006,34.8166,148491.0
2016-10-10 10:30:00,43.59,43.66,43.59,43.64,167209.0,34.8246,34.8805,34.8246,34.8646,167209.0
2016-10-10 10:40:00,43.64,43.7,43.63,43.66,77258.0,34.8646,34.9125,34.8566,34.8805,77258.0
2016-10-10 10:50:00,43.66,43.69,43.64,43.67,83039.0,34.8805,34.9045,34.8646,34.8885,83039.0
2016-10-10 11:00:00,43.68,43.68,43.55,43.58,45329.0,34.8965,34.8965,34.7927,34.8166,45329.0
2016-10-10 11:10:00,43.59,43.62,43.57,43.58,48536.0,34.8246,34.8486,34.8086,34.8166,48536.0
2016-10-10 11:20:00,43.57,43.59,43.51,43.53,99247.0,34.8086,34.8246,34.7607,34.7767,99247.0
2016-10-10 11:30:00,43.54,43.56,43.48,43.49,162009.0,34.7847,34.8006,34.7367,34.7447,162009.0
2016-10-10 11:40:00,43.49,43.5,43.43,43.45,111569.0,34.7447,34.7527,34.6968,34.7128,111569.0
2016-10-10 11:50:00,43.46,43.51,43.44,43.44,111758.0,34.7208,34.7607,34.7048,34.7048,111758.0
2016-10-10 12:00:00,43.44,43.5,43.44,43.49,80261.0,34.7048,34.7527,34.7048,34.7447,80261.0
2016-10-10 12:10:00,43.49,43.5,43.47,43.48,99882.0,34.7447,34.7527,34.7287,34.7367,99882.0
2016-10-10 12:20:00,43.48,43.52,43.47,43.5,68895.0,34.7367,34.7687,34.7287,34.7527,68895.0
2016-10-10 12:30:00,43.5,43.53,43.48,43.52,96819.0,34.7527,34.7767,34.7367,34.7687,96819.0
2016-10-10 12:40:00,43.51,43.54,43.5,43.54,49394.0,34.7607,34.7847,34.7527,34.7847,49394.0
2016-10-10 12:50:00,43.54,43.55,43.52,43.52,68325.0,34.7847,34.7927,34.7687,34.7687,68325.0
2016-10-10 13:00:00,43.52,43.57,43.52,43.57,51596.0,34.7687,34.8086,34.7687,34.8086,51596.0
2016-10-10 13:10:00,43.56,43.6,43.55,43.57,105676.0,34.8006,34.8326,34.7927,34.8086,105676.0
2016-10-10 13:20:00,43.57,43.61,43.57,43.58,17602.0,34.8086,34.8406,34.8086,34.8166,17602.0
2016-10-10 13:30:00,43.59,43.61,43.55,43.55,38701.0,34.8246,34.8406,34.7927,34.7927,38701.0
2016-10-10 13:40:00,43.54,43.57,43.53,43.53,50636.0,34.7847,34.8086,34.7767,34.7767,50636.0
2016-10-10 13:50:00,43.52,43.54,43.48,43.49,34508.0,34.7687,34.7847,34.7367,34.7447,34508.0
2016-10-10 14:00:00,43.49,43.51,43.44,43.45,82878.0,34.7447,34.7607,34.7048,34.7128,82878.0
2016-10-10 14:10:00,43.45,43.45,43.4,43.45,37611.0,34.7128,34.7128,34.6728,34.7128,37611.0
2016-10-10 14:20:00,43.45,43.47,43.38,43.39,122039.0,34.7128,34.7287,34.6568,34.6648,122039.0
2016-10-10 14:30:00,43.39,43.43,43.36,43.41,29993.0,34.6648,34.6968,34.6409,34.6808,29993.0
2016-10-10 14:40:00,43.41,43.44,43.4,43.43,84598.0,34.6808,34.7048,34.6728,34.6968,84598.0
2016-10-10 14:50:00,43.43,43.44,43.4,43.43,94550.0,34.6968,34.7048,34.6728,34.6968,94550.0
2016-10-10 15:00:00,43.43,43.46,43.41,43.43,104828.0,34.6968,34.7208,34.6808,34.6968,104828.0
2016-10-10 15:10:00,43.43,43.44,43.4,43.43,112625.0,34.6968,34.7048,34.6728,34.6968,112625.0
2016-10-10 15:20:00,43.43,43.46,43.42,43.43,138827.0,34.6968,34.7208,34.6888,34.6968,138827.0
2016-10-10 15:30:00,43.43,43.46,43.4,43.41,125546.0,34.6968,34.7208,34.6728,34.6808,125546.0
2016-10-10 15:40:00,43.41,43.46,43.41,43.43,179418.0,34.6808,34.7208,34.6808,34.6968,179418.0
2016-10-10 15:50:00,43.43,43.46,43.42,43.44,115438.0,34.6968,34.7208,34.6888,34.7048,115438.0
2016-10-11 09:30:00,43.5,43.61,43.3,43.48,105086.0,34.7527,34.8406,34.5929,34.7367,105086.0
2016-10-11 09:40:00,43.48,43.55,43.43,43.51,162637.0,34.7367,34.7927,34.6968,34.7607,162637.0
2016-10-11 09:50:00,43.5,43.6,43.45,43.56,89765.0,34.7527,34.8326,34.7128,34.8006,89765.0
2016-10-11 10:00:00,43.56,43.62,43.53,43.59,344867.0,34.8006,34.8486,34.7767,34.8246,344867.0
2016-10-11 10:10:00,43.59,43.6,43.37,43.4,252143.0,34.8246,34.8326,34.6489,34.6728,252143.0
2016-10-11 10:20:00,43.4,43.44,43.34,43.38,132966.0,34.6728,34.7048,34.6249,34.6568,132966.0
2016-10-11 10:30:00,43.39,43.48,43.39,43.43,106144.0,34.6648,34.7367,34.6648,34.6968,106144.0
2016-10-11 10:40:00,43.43,43.45,43.31,43.31,79648.0,34.6968,34.7128,34.6009,34.6009,79648.0
2016-10-11 10:50:00,43.3,43.31,43.2,43.22,66433.0,34.5929,34.6009,34.513,34.529,66433.0
2016-10-11 11:00:00,43.21,43.26,43.15,43.22,120213.0,34.521,34.561,34.4731,34.529,120213.0
2016-10-11 11:10:00,43.21,43.23,43.13,43.17,234625.0,34.521,34.537,34.4571,34.4891,234625.0
2016-10-11 11:20:00,43.16,43.16,42.94,42.95,120231.0,34.4811,34.4811,34.3053,34.3133,120231.0
2016-10-11 11:30:00,42.95,43.03,42.95,43.01,203337.0,34.3133,34.3772,34.3133,34.3612,203337.0
2016-10-11 11:40:00,43.0,43.06,42.96,42.96,83779.0,34.3533,34.4012,34.3213,34.3213,83779.0
2016-10-11 11:50:00,42.96,43.02,42.87,43.02,251054.0,34.3213,34.3692,34.2494,34.3692,251054.0
2016-10-11 12:00:00,43.02,43.02,42.94,42.97,71960.0,34.3692,34.3692,34.3053,34.3293,71960.0
2016-10-11 12:10:00,42.98,42.98,42.9,42.96,36935.0,34.3373,34.3373,34.2734,34.3213,36935.0
2016-10-11 12:20:00,42.97,42.98,42.89,42.93,151109.0,34.3293,34.3373,34.2654,34.2973,151109.0
2016-10-11 12:30:00,42.93,42.94,42.86,42.94,234911.0,34.2973,34.3053,34.2414,34.3053,234911.0
2016-10-11 12:40:00,42.95,43.01,42.92,42.99,343391.0,34.3133,34.3612,34.2893,34.3453,343391.0
2016-10-11 12:50:00,42.98,42.99,42.94,42.98,37350.0,34.3373,34.3453,34.3053,34.3373,37350.0
2016-10-11 13:00:00,42.97,42.99,42.92,42.93,47623.0,34.3293,34.3453,34.2893,34.2973,47623.0
2016-10-11 13:10:00,42.94,42.94,42.82,42.87,44790.0,34.3053,34.3053,34.2095,34.2494,44790.0
2016-10-11 13:20:00,42.87,42.97,42.87,42.95,37468.0,34.2494,34.3293,34.2494,34.3133,37468.0
2016-10-11 13:30:00,42.94,42.99,42.92,42.93,37147.0,34.3053,34.3453,34.2893,34.2973,37147.0
2016-10-11 13:40:00,42.94,42.95,42.87,42.87,34323.0,34.3053,34.3133,34.2494,34.2494,34323.0
2016-10-11 13:50:00,42.88,42.89,42.82,42.85,37457.0,34.2574,34.2654,34.2095,34.2334,37457.0
2016-10-11 14:00:00,42.86,42.88,42.81,42.83,31165.0,34.2414,34.2574,34.2015,34.2174,31165.0
2016-10-11 14:10:00,42.83,42.85,42.7,42.71,84849.0,34.2174,34.2334,34.1136,34.1216,84849.0
2016-10-11 14:20:00,42.7,42.77,42.68,42.76,79493.0,34.1136,34.1695,34.0976,34.1615,79493.0
2016-10-11 14:30:00,42.77,42.77,42.7,42.73,53351.0,34.1695,34.1695,34.1136,34.1375,53351.0
2016-10-11 14:40:00,42.73,42.83,42.72,42.83,36553.0,34.1375,34.2174,34.1296,34.2174,36553.0
2016-10-11 14:50:00,42.82,42.83,42.74,42.74,45325.0,34.2095,34.2174,34.1455,34.1455,45325.0
2016-10-11 15:00:00,42.75,42.79,42.74,42.78,51388.0,34.1535,34.1855,34.1455,34.1775,51388.0
2016-10-11 15:10:00,42.79,42.87,42.76,42.87,60386.0,34.1855,34.2494,34.1615,34.2494,60386.0
2016-10-11 15:20:00,42.88,42.92,42.86,42.87,75542.0,34.2574,34.2893,34.2414,34.2494,75542.0
2016-10-11 15:30:00,42.88,42.91,42.86,42.9,87312.0,34.2574,34.2814,34.2414,34.2734,87312.0
2016-10-11 15:40:00,42.9,42.97,42.9,42.96,139286.0,34.2734,34.3293,34.2734,34.3213,139286.0
2016-10-11 15:50:00,42.95,42.95,42.91,42.91,572964.0,34.3133,34.3133,34.2814,34.2814,572964.0
2016-10-12 09:30:00,42.9,43.08,42.83,42.91,346474.0,34.2734,34.4172,34.2174,34.2814,346474.0
2016-10-12 09:40:00,42.91,42.96,42.86,42.9,214316.0,34.2814,34.3213,34.2414,34.2734,214316.0
2016-10-12 09:50:00,42.91,43.14,42.9,43.14,117612.0,34.2814,34.4651,34.2734,34.4651,117612.0
2016-10-12 10:00:00,43.14,43.17,43.06,43.07,235743.0,34.4651,34.4891,34.4012,34.4092,235743.0
2016-10-12 10:10:00,43.08,43.09,43.01,43.04,137660.0,34.4172,34.4252,34.3612,34.3852,137660.0
2016-10-12 10:20:00,43.04,43.19,43.04,43.16,99230.0,34.3852,34.505,34.3852,34.4811,99230.0
2016-10-12 10:30:00,43.16,43.16,43.03,43.07,143297.0,34.4811,34.4811,34.3772,34.4092,143297.0
2016-10-12 10:40:00,43.06,43.07,42.99,43.01,146913.0,34.4012,34.4092,34.3453,34.3612,146913.0
2016-10-12 10:50:00,43.01,43.02,42.92,42.96,124398.0,34.3612,34.3692,34.2893,34.3213,124398.0
2016-10-12 11:00:00,42.96,43.02,42.94,43.0,122963.0,34.3213,34.3692,34.3053,34.3533,122963.0
2016-10-12 11:10:00,43.01,43.05,42.98,42.98,83190.0,34.3612,34.3932,34.3373,34.3373,83190.0
2016-10-12 11:20:00,42.98,43.07,42.97,43.06,63693.0,34.3373,34.4092,34.3293,34.4012,63693.0
2016-10-12 11:30:00,43.06,43.09,43.06,43.08,85984.0,34.4012,34.4252,34.4012,34.4172,85984.0
2016-10-12 11:40:00,43.09,43.1,43.05,43.07,64677.0,34.4252,34.4331,34.3932,34.4092,64677.0
2016-10-12 11:50:00,43.07,43.1,43.05,43.05,32878.0,34.4092,34.4331,34.3932,34.3932,32878.0
2016-10-12 12:00:00,43.05,43.08,43.0,43.02,43783.0,34.3932,34.4172,34.3533,34.3692,43783.0
2016-10-12 12:10:00,43.02,43.05,43.01,43.02,47628.0,34.3692,34.3932,34.3612,34.3692,47628.0
2016-10-12 12:20:00,43.02,43.1,43.01,43.06,121328.0,34.3692,34.4331,34.3612,34.4012,121328.0
2016-10-12 12:30:00,43.06,43.1,43.06,43.09,40956.0,34.4012,34.4331,34.4012,34.4252,40956.0
2016-10-12 12:40:00,43.08,43.08,43.05,43.08,20948.0,34.4172,34.4172,34.3932,34.4172,20948.0
2016-10-12 12:50:00,43.07,43.1,43.05,43.07,112028.0,34.4092,34.4331,34.3932,34.4092,112028.0
2016-10-12 13:00:00,43.07,43.07,43.04,43.06,70703.0,34.4092,34.4092,34.3852,34.4012,70703.0
2016-10-12 13:10:00,43.07,43.08,43.02,43.02,205621.0,34.4092,34.4172,34.3692,34.3692,205621.0
2016-10-12 13:20:00,43.02,43.05,43.0,43.02,73054.0,34.3692,34.3932,34.3533,34.3692,73054.0
2016-10-12 13:30:00,43.02,43.04,42.97,42.97,47992.0,34.3692,34.3852,34.3293,34.3293,47992.0
2016-10-12 13:40:00,42.97,42.99,42.93,42.94,103944.0,34.3293,34.3453,34.2973,34.3053,103944.0
2016-10-12 13:50:00,42.94,42.98,42.93,42.98,57152.0,34.3053,34.3373,34.2973,34.3373,57152.0
2016-10-12 14:00:00,42.99,43.02,42.9,42.99,177974.0,34.3453,34.3692,34.2734,34.3453,177974.0
2016-10-12 14:10:00,42.99,43.06,42.96,42.97,96409.0,34.3453,34.4012,34.3213,34.3293,96409.0
2016-10-12 14:20:00,42.97,42.99,42.87,42.88,139471.0,34.3293,34.3453,34.2494,34.2574,139471.0
2016-10-12 14:30:00,42.88,42.94,42.88,42.91,103776.0,34.2574,34.3053,34.2574,34.2814,103776.0
2016-10-12 14:40:00,42.92,42.92,42.85,42.89,76652.0,34.2893,34.2893,34.2334,34.2654,76652.0
2016-10-12 14:50:00,42.88,42.92,42.87,42.87,84236.0,34.2574,34.2893,34.2494,34.2494,84236.0
2016-10-12 15:00:00,42.86,42.92,42.85,42.89,73772.0,34.2414,34.2893,34.2334,34.2654,73772.0
2016-10-12 15:10:00,42.89,42.9,42.86,42.89,99874.0,34.2654,34.2734,34.2414,34.2654,99874.0
2016-10-12 15:20:00,42.89,42.9,42.84,42.86,121909.0,34.2654,34.2734,34.2254,34.2414,121909.0
2016-10-12 15:30:00,42.85,42.86,42.82,42.86,187137.0,34.2334,34.2414,34.2095,34.2414,187137.0
2016-10-12 15:40:00,42.86,42.91,42.85,42.9,133255.0,34.2414,34.2814,34.2334,34.2734,133255.0
2016-10-12 15:50:00,42.89,42.89,42.85,42.86,296076.0,34.2654,34.2654,34.2334,34.2414,296076.0
2016-10-13 09:30:00,42.29,42.66,42.07,42.09,353007.0,33.786,34.0816,33.6103,33.6262,353007.0
2016-10-13 09:40:00,42.09,42.14,41.93,41.94,287722.0,33.6262,33.6662,33.4984,33.5064,287722.0
2016-10-13 09:50:00,41.93,41.93,41.68,41.76,122912.0,33.4984,33.4984,33.2987,33.3626,122912.0
2016-10-13 10:00:00,41.76,41.76,41.62,41.71,188436.0,33.3626,33.3626,33.2508,33.3227,188436.0
2016-10-13 10:10:00,41.72,41.78,41.68,41.69,149098.0,33.3306,33.3786,33.2987,33.3067,149098.0
2016-10-13 10:20:00,41.69,41.7,41.59,41.62,185895.0,33.3067,33.3147,33.2268,33.2508,185895.0
2016-10-13 10:30:00,41.61,41.62,41.5,41.55,191950.0,33.2428,33.2508,33.1549,33.1948,191950.0
2016-10-13 10:40:00,41.56,41.62,41.38,41.4,97075.0,33.2028,33.2508,33.059,33.075,97075.0
2016-10-13 10:50:00,41.39,41.55,41.36,41.55,214730.0,33.067,33.1948,33.043,33.1948,214730.0
2016-10-13 11:00:00,41.55,41.57,41.45,41.46,130660.0,33.1948,33.2108,33.1149,33.1229,130660.0
2016-10-13 11:10:00,41.46,41.64,41.43,41.64,117753.0,33.1229,33.2667,33.099,33.2667,117753.0
2016-10-13 11:20:00,41.65,41.68,41.6,41.61,142650.0,33.2747,33.2987,33.2348,33.2428,142650.0
2016-10-13 11:30:00,41.61,41.64,41.52,41.54,66590.0,33.2428,33.2667,33.1709,33.1868,66590.0
2016-10-13 11:40:00,41.54,41.54,41.45,41.5,158894.0,33.1868,33.1868,33.1149,33.1549,158894.0
2016-10-13 11:50:00,41.5,41.53,41.47,41.52,128492.0,33.1549,33.1789,33.1309,33.1709,128492.0
2016-10-13 12:00:00,41.51,41.51,41.44,41.45,44178.0,33.1629,33.1629,33.107,33.1149,44178.0
2016-10-13 12:10:00,41.46,41.49,41.45,41.47,48232.0,33.1229,33.1469,33.1149,33.1309,48232.0
2016-10-13 12:20:00,41.48,41.49,41.42,41.45,122483.0,33.1389,33.1469,33.091,33.1149,122483.0
2016-10-13 12:30:00,41.44,41.57,41.44,41.56,80935.0,33.107,33.2108,33.107,33.2028,80935.0
2016-10-13 12:40:00,41.56,41.63,41.55,41.58,94382.0,33.2028,33.2587,33.1948,33.2188,94382.0
2016-10-13 12:50:00,41.58,41.59,41.55,41.55,76100.0,33.2188,33.2268,33.1948,33.1948,76100.0
2016-10-13 13:00:00,41.55,41.57,41.53,41.56,181535.0,33.1948,33.2108,33.1789,33.2028,181535.0
2016-10-13 13:10:00,41.55,41.61,41.54,41.57,221963.0,33.1948,33.2428,33.1868,33.2108,221963.0
2016-10-13 13:20:00,41.56,41.6,41.54,41.57,66755.0,33.2028,33.2348,33.1868,33.2108,66755.0
2016-10-13 13:30:00,41.58,41.59,41.54,41.57,53053.0,33.2188,33.2268,33.1868,33.2108,53053.0
2016-10-13 13:40:00,41.57,41.61,41.56,41.58,168397.0,33.2108,33.2428,33.2028,33.2188,168397.0
2016-10-13 13:50:00,41.58,41.73,41.58,41.72,96147.0,33.2188,33.3386,33.2188,33.3306,96147.0
2016-10-13 14:00:00,41.72,41.72,41.61,41.62,76344.0,33.3306,33.3306,33.2428,33.2508,76344.0
2016-10-13 14:10:00,41.62,41.65,41.6,41.63,229280.0,33.2508,33.2747,33.2348,33.2587,229280.0
2016-10-13 14:20:00,41.63,41.69,41.62,41.66,77749.0,33.2587,33.3067,33.2508,33.2827,77749.0
2016-10-13 14:30:00,41.66,41.72,41.65,41.71,243224.0,33.2827,33.3306,33.2747,33.3227,243224.0
2016-10-13 14:40:00,41.72,41.74,41.69,41.73,130826.0,33.3306,33.3466,33.3067,33.3386,130826.0
2016-10-13 14:50:00,41.73,41.82,41.72,41.81,266078.0,33.3386,33.4105,33.3306,33.4025,266078.0
2016-10-13 15:00:00,41.81,41.85,41.75,41.85,185435.0,33.4025,33.4345,33.3546,33.4345,185435.0
2016-10-13 15:10:00,41.84,41.9,41.84,41.86,214187.0,33.4265,33.4745,33.4265,33.4425,214187.0
2016-10-13 15:20:00,41.86,41.87,41.8,41.8,70350.0,33.4425,33.4505,33.3946,33.3946,70350.0
2016-10-13 15:30:00,41.8,41.83,41.79,41.82,499371.0,33.3946,33.4185,33.3866,33.4105,499371.0
2016-10-13 15:40:00,41.82,41.86,41.8,41.8,141882.0,33.4105,33.4425,33.3946,33.3946,141882.0
2016-10-13 15:50:00,41.8,41.8,41.69,41.78,827532.0,33.3946,33.3946,33.3067,33.3786,827532.0
2016-10-14 09:30:00,42.35,42.48,42.25,42.4,321911.0,33.834,33.9378,33.7541,33.8739,321911.0
2016-10-14 09:40:00,42.4,42.5,42.3,42.31,191216.0,33.8739,33.9538,33.794,33.802,191216.0
2016-10-14 09:50:00,42.31,42.39,42.22,42.32,112812.0,33.802,33.8659,33.7301,33.81,112812.0
2016-10-14 10:00:00,42.31,42.36,42.2,42.28,167751.0,33.802,33.842,33.7141,33.778,167751.0
2016-10-14 10:10:00,42.27,42.4,42.27,42.38,96337.0,33.77,33.8739,33.77,33.8579,96337.0
2016-10-14 10:20:00,42.39,42.42,42.23,42.25,76761.0,33.8659,33.8899,33.7381,33.7541,76761.0
2016-10-14 10:30:00,42.26,42.36,42.22,42.36,70701.0,33.7621,33.842,33.7301,33.842,70701.0
2016-10-14 10:40:00,42.37,42.38,42.25,42.25,67653.0,33.8499,33.8579,33.7541,33.7541,67653.0
2016-10-14 10:50:00,42.25,42.25,42.14,42.17,106683.0,33.7541,33.7541,33.6662,33.6902,106683.0
2016-10-14 11:00:00,42.17,42.17,42.0,42.09,144313.0,33.6902,33.6902,33.5543,33.6262,144313.0
2016-10-14 11:10:00,42.09,42.09,41.97,42.08,141050.0,33.6262,33.6262,33.5304,33.6183,141050.0
2016-10-14 11:20:00,42.08,42.12,42.03,42.09,186359.0,33.6183,33.6502,33.5783,33.6262,186359.0
2016-10-14 11:30:00,42.08,42.11,42.02,42.11,63502.0,33.6183,33.6422,33.5703,33.6422,63502.0
2016-10-14 11:40:00,42.11,42.11,42.01,42.02,39832.0,33.6422,33.6422,33.5623,33.5703,39832.0
2016-10-14 11:50:00,42.02,42.07,41.99,42.0,38005.0,33.5703,33.6103,33.5464,33.5543,38005.0
2016-10-14 12:00:00,42.01,42.02,41.96,41.97,64866.0,33.5623,33.5703,33.5224,33.5304,64866.0
2016-10-14 12:10:00,41.97,41.97,41.86,41.89,112941.0,33.5304,33.5304,33.4425,33.4665,112941.0
2016-10-14 12:20:00,41.88,41.94,41.87,41.94,66685.0,33.4585,33.5064,33.4505,33.5064,66685.0
2016-10-14 12:30:00,41.94,42.02,41.94,42.0,39094.0,33.5064,33.5703,33.5064,33.5543,39094.0
2016-10-14 12:40:00,42.0,42.09,41.99,41.99,155972.0,33.5543,33.6262,33.5464,33.5464,155972.0
2016-10-14 12:50:00,41.99,42.02,41.97,42.0,61350.0,33.5464,33.5703,33.5304,33.5543,61350.0
2016-10-14 13:00:00,42.0,42.07,41.95,42.07,48877.0,33.5543,33.6103,33.5144,33.6103,48877.0
2016-10-14 13:10:00,42.06,42.06,41.99,42.04,77863.0,33.6023,33.6023,33.5464,33.5863,77863.0
2016-10-14 13:20:00,42.04,42.07,42.02,42.03,36239.0,33.5863,33.6103,33.5703,33.5783,36239.0
2016-10-14 13:30:00,42.04,42.09,41.98,42.03,82601.0,33.5863,33.6262,33.5384,33.5783,82601.0
2016-10-14 13:40:00,42.03,42.03,41.97,42.0,59884.0,33.5783,33.5783,33.5304,33.5543,59884.0
2016-10-14 13:50:00,41.99,42.04,41.96,42.0,70401.0,33.5464,33.5863,33.5224,33.5543,70401.0
2016-10-14 14:00:00,42.0,42.01,41.95,41.96,155664.0,33.5543,33.5623,33.5144,33.5224,155664.0
2016-10-14 14:10:00,41.95,41.97,41.92,41.97,140286.0,33.5144,33.5304,33.4904,33.5304,140286.0
2016-10-14 14:20:00,41.96,42.09,41.96,42.09,63751.0,33.5224,33.6262,33.5224,33.6262,63751.0
2016-10-14 14:30:00,42.1,42.11,42.04,42.07,39796.0,33.6342,33.6422,33.5863,33.6103,39796.0
2016-10-14 14:40:00,42.06,42.07,42.01,42.06,83819.0,33.6023,33.6103,33.5623,33.6023,83819.0
2016-10-14 14:50:00,42.06,42.07,42.03,42.05,33649.0,33.6023,33.6103,33.5783,33.5943,33649.0
2016-10-14 15:00:00,42.06,42.11,42.03,42.1,136396.0,33.6023,33.6422,33.5783,33.6342,136396.0
2016-10-14 15:10:00,42.1,42.11,42.06,42.07,55837.0,33.6342,33.6422,33.6023,33.6103,55837.0
2016-10-14 15:20:00,42.08,42.11,42.06,42.11,58554.0,33.6183,33.6422,33.6023,33.6422,58554.0
2016-10-14 15:30:00,42.11,42.16,42.07,42.16,91434.0,33.6422,33.6822,33.6103,33.6822,91434.0
2016-10-14 15:40:00,42.16,42.18,42.1,42.11,119441.0,33.6822,33.6981,33.6342,33.6422,119441.0
2016-10-14 15:50:00,42.11,42.11,42.02,42.02,281652.0,33.6422,33.6422,33.5703,33.5703,281652.0
2016-10-17 09:30:00,42.05,42.17,42.0,42.08,81376.0,33.5943,33.6902,33.5543,33.6183,81376.0
2016-10-17 09:40:00,42.09,42.16,41.98,42.02,87427.0,33.6262,33.6822,33.5384,33.5703,87427.0
2016-10-17 09:50:00,42.02,42.05,41.87,41.88,76787.0,33.5703,33.5943,33.4505,33.4585,76787.0
2016-10-17 10:00:00,41.88,41.92,41.82,41.9,121403.0,33.4585,33.4904,33.4105,33.4745,121403.0
2016-10-17 10:10:00,41.91,41.97,41.91,41.94,73410.0,33.4824,33.5304,33.4824,33.5064,73410.0
2016-10-17 10:20:00,41.94,42.07,41.91,42.04,70578.0,33.5064,33.6103,33.4824,33.5863,70578.0
2016-10-17 10:30:00,42.04,42.06,42.0,42.01,70264.0,33.5863,33.6023,33.5543,33.5623,70264.0
2016-10-17 10:40:00,42.02,42.02,41.86,41.91,48026.0,33.5703,33.5703,33.4425,33.4824,48026.0
2016-10-17 10:50:00,41.91,41.96,41.87,41.95,210020.0,33.4824,33.5224,33.4505,33.5144,210020.0
2016-10-17 11:00:00,41.96,41.97,41.9,41.92,129796.0,33.5224,33.5304,33.4745,33.4904,129796.0
2016-10-17 11:10:00,41.9,41.92,41.86,41.92,112776.0,33.4745,33.4904,33.4425,33.4904,112776.0
2016-10-17 11:20:00,41.91,41.91,41.8,41.82,81005.0,33.4824,33.4824,33.3946,33.4105,81005.0
2016-10-17 11:30:00,41.82,41.87,41.81,41.86,46006.0,33.4105,33.4505,33.4025,33.4425,46006.0
2016-10-17 11:40:00,41.85,41.87,41.81,41.83,64184.0,33.4345,33.4505,33.4025,33.4185,64184.0
2016-10-17 11:50:00,41.83,41.92,41.83,41.89,53432.0,33.4185,33.4904,33.4185,33.4665,53432.0
2016-10-17 12:00:00,41.9,41.92,41.86,41.88,76434.0,33.4745,33.4904,33.4425,33.4585,76434.0
2016-10-17 12:10:00,41.88,41.93,41.83,41.9,45595.0,33.4585,33.4984,33.4185,33.4745,45595.0
2016-10-17 12:20:00,41.9,41.95,41.85,41.87,37007.0,33.4745,33.5144,33.4345,33.4505,37007.0
2016-10-17 12:30:00,41.86,41.9,41.85,41.86,29372.0,33.4425,33.4745,33.4345,33.4425,29372.0
2016-10-17 12:40:00,41.86,41.88,41.83,41.86,48152.0,33.4425,33.4585,33.4185,33.4425,48152.0
2016-10-17 12:50:00,41.87,41.88,41.81,41.84,91255.0,33.4505,33.4585,33.4025,33.4265,91255.0
2016-10-17 13:00:00,41.84,41.85,41.78,41.8,88152.0,33.4265,33.4345,33.3786,33.3946,88152.0
2016-10-17 13:10:00,41.8,41.8,41.74,41.76,60794.0,33.3946,33.3946,33.3466,33.3626,60794.0
2016-10-17 13:20:00,41.76,41.77,41.66,41.68,59840.0,33.3626,33.3706,33.2827,33.2987,59840.0
2016-10-17 13:30:00,41.67,41.7,41.61,41.69,27865.0,33.2907,33.3147,33.2428,33.3067,27865.0
2016-10-17 13:40:00,41.68,41.74,41.64,41.64,110797.0,33.2987,33.3466,33.2667,33.2667,110797.0
2016-10-17 13:50:00,41.64,41.65,41.6,41.61,28825.0,33.2667,33.2747,33.2348,33.2428,28825.0
2016-10-17 14:00:00,41.62,41.71,41.62,41.68,85499.0,33.2508,33.3227,33.2508,33.2987,85499.0
2016-10-17 14:10:00,41.68,41.78,41.68,41.75,111061.0,33.2987,33.3786,33.2987,33.3546,111061.0
2016-10-17 14:20:00,41.75,41.77,41.73,41.75,37207.0,33.3546,33.3706,33.3386,33.3546,37207.0
2016-10-17 14:30:00,41.75,41.75,41.72,41.73,14024.0,33.3546,33.3546,33.3306,33.3386,14024.0
2016-10-17 14:40:00,41.72,41.75,41.72,41.74,24899.0,33.3306,33.3546,33.3306,33.3466,24899.0
2016-10-17 14:50:00,41.74,41.83,41.74,41.82,27398.0,33.3466,33.4185,33.3466,33.4105,27398.0
2016-10-17 15:00:00,41.81,41.83,41.76,41.78,34166.0,33.4025,33.4185,33.3626,33.3786,34166.0
2016-10-17 15:10:00,41.78,41.78,41.73,41.73,18454.0,33.3786,33.3786,33.3386,33.3386,18454.0
2016-10-17 15:20:00,41.74,41.77,41.72,41.73,35999.0,33.3466,33.3706,33.3306,33.3386,35999.0
2016-10-17 15:30:00,41.73,41.76,41.71,41.74,117457.0,33.3386,33.3626,33.3227,33.3466,117457.0
2016-10-17 15:40:00,41.75,41.76,41.73,41.75,196894.0,33.3546,33.3626,33.3386,33.3546,196894.0
2016-10-17 15:50:00,41.75,41.75,41.69,41.71,173767.0,33.3546,33.3546,33.3067,33.3227,173767.0
2016-10-18 09:30:00,42.04,42.18,41.97,41.99,135598.0,33.5863,33.6981,33.5304,33.5464,135598.0
2016-10-18 09:40:00,42.0,42.03,41.95,41.98,81858.0,33.5543,33.5783,33.5144,33.5384,81858.0
2016-10-18 09:50:00,41.99,42.0,41.88,41.92,54859.0,33.5464,33.5543,33.4585,33.4904,54859.0
2016-10-18 10:00:00,41.92,41.97,41.89,41.91,58512.0,33.4904,33.5304,33.4665,33.4824,58512.0
2016-10-18 10:10:00,41.92,41.93,41.84,41.84,35375.0,33.4904,33.4984,33.4265,33.4265,35375.0
2016-10-18 10:20:00,41.82,41.83,41.71,41.71,52496.0,33.4105,33.4185,33.3227,33.3227,52496.0
2016-10-18 10:30:00,41.71,41.82,41.71,41.82,74589.0,33.3227,33.4105,33.3227,33.4105,74589.0
2016-10-18 10:40:00,41.82,41.86,41.8,41.82,59085.0,33.4105,33.4425,33.3946,33.4105,59085.0
2016-10-18 10:50:00,41.83,41.83,41.73,41.74,23220.0,33.4185,33.4185,33.3386,33.3466,23220.0
2016-10-18 11:00:00,41.75,41.8,41.74,41.79,15419.0,33.3546,33.3946,33.3466,33.3866,15419.0
2016-10-18 11:10:00,41.79,41.84,41.77,41.82,39508.0,33.3866,33.4265,33.3706,33.4105,39508.0
2016-10-18 11:20:00,41.81,41.9,41.8,41.9,27334.0,33.4025,33.4745,33.3946,33.4745,27334.0
2016-10-18 11:30:00,41.9,41.91,41.88,41.91,77598.0,33.4745,33.4824,33.4585,33.4824,77598.0
2016-10-18 11:40:00,41.91,41.95,41.9,41.94,32922.0,33.4824,33.5144,33.4745,33.5064,32922.0
2016-10-18 11:50:00,41.94,42.0,41.93,42.0,82537.0,33.5064,33.5543,33.4984,33.5543,82537.0
2016-10-18 12:00:00,42.0,42.04,41.93,41.94,23807.0,33.5543,33.5863,33.4984,33.5064,23807.0
2016-10-18 12:10:00,41.94,41.95,41.91,41.93,20734.0,33.5064,33.5144,33.4824,33.4984,20734.0
2016-10-18 12:20:00,41.93,41.99,41.91,41.99,43130.0,33.4984,33.5464,33.4824,33.5464,43130.0
2016-10-18 12:30:00,41.99,42.02,41.97,42.01,27544.0,33.5464,33.5703,33.5304,33.5623,27544.0
2016-10-18 12:40:00,42.02,42.03,41.97,41.99,34068.0,33.5703,33.5783,33.5304,33.5464,34068.0
2016-10-18 12:50:00,42.0,42.04,41.99,42.03,21025.0,33.5543,33.5863,33.5464,33.5783,21025.0
2016-10-18 13:00:00,42.04,42.06,42.03,42.06,17693.0,33.5863,33.6023,33.5783,33.6023,17693.0
2016-10-18 13:10:00,42.07,42.08,42.04,42.08,14868.0,33.6103,33.6183,33.5863,33.6183,14868.0
2016-10-18 13:20:00,42.07,42.12,42.05,42.09,16745.0,33.6103,33.6502,33.5943,33.6262,16745.0
2016-10-18 13:30:00,42.08,42.1,42.03,42.1,59857.0,33.6183,33.6342,33.5783,33.6342,59857.0
2016-10-18 13:40:00,42.1,42.1,42.07,42.07,11479.0,33.6342,33.6342,33.6103,33.6103,11479.0
2016-10-18 13:50:00,42.07,42.13,42.06,42.12,19352.0,33.6103,33.6582,33.6023,33.6502,19352.0
2016-10-18 14:00:00,42.11,42.15,42.09,42.12,17993.0,33.6422,33.6742,33.6262,33.6502,17993.0
2016-10-18 14:10:00,42.12,42.13,42.07,42.09,19719.0,33.6502,33.6582,33.6103,33.6262,19719.0
2016-10-18 14:20:00,42.1,42.14,42.09,42.14,11350.0,33.6342,33.6662,33.6262,33.6662,11350.0
2016-10-18 14:30:00,42.15,42.15,42.12,42.13,19668.0,33.6742,33.6742,33.6502,33.6582,19668.0
2016-10-18 14:40:00,42.13,42.15,42.1,42.15,24944.0,33.6582,33.6742,33.6342,33.6742,24944.0
2016-10-18 14:50:00,42.15,42.15,42.12,42.15,56747.0,33.6742,33.6742,33.6502,33.6742,56747.0
2016-10-18 15:00:00,42.15,42.15,42.12,42.15,48666.0,33.6742,33.6742,33.6502,33.6742,48666.0
2016-10-18 15:10:00,42.15,42.16,42.11,42.15,247238.0,33.6742,33.6822,33.6422,33.6742,247238.0
2016-10-18 15:20:00,42.14,42.16,42.12,42.13,34908.0,33.6662,33.6822,33.6502,33.6582,34908.0
2016-10-18 15:30:00,42.12,42.13,42.09,42.13,263796.0,33.6502,33.6582,33.6262,33.6582,263796.0
2016-10-18 15:40:00,42.12,42.12,42.08,42.12,148764.0,33.6502,33.6502,33.6183,33.6502,148764.0
2016-10-18 15:50:00,42.12,42.19,42.11,42.14,149614.0,33.6502,33.7061,33.6422,33.6662,149614.0
2016-10-19 09:30:00,42.33,42.51,42.27,42.49,67049.0,33.818,33.9618,33.77,33.9458,67049.0
2016-10-19 09:40:00,42.5,42.54,42.37,42.54,195961.0,33.9538,33.9858,33.8499,33.9858,195961.0
2016-10-19 09:50:00,42.54,42.68,42.53,42.59,159381.0,33.9858,34.0976,33.9778,34.0257,159381.0
2016-10-19 10:00:00,42.58,42.58,42.35,42.44,108803.0,34.0177,34.0177,33.834,33.9059,108803.0
2016-10-19 10:10:00,42.44,42.55,42.43,42.5,157849.0,33.9059,33.9937,33.8979,33.9538,157849.0
2016-10-19 10:20:00,42.49,42.65,42.49,42.64,296040.0,33.9458,34.0736,33.9458,34.0656,296040.0
2016-10-19 10:30:00,42.65,42.75,42.65,42.73,483545.0,34.0736,34.1535,34.0736,34.1375,483545.0
2016-10-19 10:40:00,42.73,42.91,42.73,42.88,153927.0,34.1375,34.2814,34.1375,34.2574,153927.0
2016-10-19 10:50:00,42.88,42.91,42.85,42.87,202083.0,34.2574,34.2814,34.2334,34.2494,202083.0
2016-10-19 11:00:00,42.88,42.88,42.8,42.85,58579.0,34.2574,34.2574,34.1935,34.2334,58579.0
2016-10-19 11:10:00,42.86,42.86,42.75,42.78,45253.0,34.2414,34.2414,34.1535,34.1775,45253.0
2016-10-19 11:20:00,42.78,42.85,42.77,42.84,125754.0,34.1775,34.2334,34.1695,34.2254,125754.0
2016-10-19 11:30:00,42.86,42.88,42.83,42.83,65396.0,34.2414,34.2574,34.2174,34.2174,65396.0
2016-10-19 11:40:00,42.84,42.97,42.84,42.93,40754.0,34.2254,34.3293,34.2254,34.2973,40754.0
2016-10-19 11:50:00,42.94,42.96,42.88,42.89,97094.0,34.3053,34.3213,34.2574,34.2654,97094.0
2016-10-19 12:00:00,42.89,42.93,42.88,42.93,126241.0,34.2654,34.2973,34.2574,34.2973,126241.0
2016-10-19 12:10:00,42.93,42.96,42.92,42.93,123813.0,34.2973,34.3213,34.2893,34.2973,123813.0
2016-10-19 12:20:00,42.93,43.01,42.92,42.96,68729.0,34.2973,34.3612,34.2893,34.3213,68729.0
2016-10-19 12:30:00,42.97,43.0,42.95,42.99,102443.0,34.3293,34.3533,34.3133,34.3453,102443.0
2016-10-19 12:40:00,42.99,43.02,42.98,43.02,17723.0,34.3453,34.3692,34.3373,34.3692,17723.0
2016-10-19 12:50:00,43.01,43.02,42.94,42.95,127555.0,34.3612,34.3692,34.3053,34.3133,127555.0
2016-10-19 13:00:00,42.95,42.97,42.91,42.92,89908.0,34.3133,34.3293,34.2814,34.2893,89908.0
2016-10-19 13:10:00,42.92,42.96,42.92,42.96,30488.0,34.2893,34.3213,34.2893,34.3213,30488.0
2016-10-19 13:20:00,42.96,42.98,42.94,42.97,49992.0,34.3213,34.3373,34.3053,34.3293,49992.0
2016-10-19 13:30:00,42.97,42.98,42.96,42.98,75529.0,34.3293,34.3373,34.3213,34.3373,75529.0
2016-10-19 13:40:00,42.98,43.02,42.96,42.97,55137.0,34.3373,34.3692,34.3213,34.3293,55137.0
2016-10-19 13:50:00,42.96,42.99,42.94,42.98,42070.0,34.3213,34.3453,34.3053,34.3373,42070.0
2016-10-19 14:00:00,42.98,43.04,42.97,43.04,31712.0,34.3373,34.3852,34.3293,34.3852,31712.0
2016-10-19 14:10:00,43.04,43.06,43.01,43.05,37766.0,34.3852,34.4012,34.3612,34.3932,37766.0
2016-10-19 14:20:00,43.04,43.08,43.04,43.05,28820.0,34.3852,34.4172,34.3852,34.3932,28820.0
2016-10-19 14:30:00,43.05,43.07,43.03,43.03,52298.0,34.3932,34.4092,34.3772,34.3772,52298.0
2016-10-19 14:40:00,43.04,43.04,42.99,43.01,75934.0,34.3852,34.3852,34.3453,34.3612,75934.0
2016-10-19 14:50:00,43.01,43.05,43.01,43.05,73449.0,34.3612,34.3932,34.3612,34.3932,73449.0
2016-10-19 15:00:00,43.05,43.08,43.05,43.06,105592.0,34.3932,34.4172,34.3932,34.4012,105592.0
2016-10-19 15:10:00,43.06,43.07,43.04,43.05,71065.0,34.4012,34.4092,34.3852,34.3932,71065.0
2016-10-19 15:20:00,43.05,43.07,43.05,43.06,91788.0,34.3932,34.4092,34.3932,34.4012,91788.0
2016-10-19 15:30:00,43.06,43.07,43.02,43.02,109559.0,34.4012,34.4092,34.3692,34.3692,109559.0
2016-10-19 15:40:00,43.02,43.05,43.01,43.02,241492.0,34.3692,34.3932,34.3612,34.3692,241492.0
2016-10-19 15:50:00,43.02,43.03,42.95,42.97,414765.0,34.3692,34.3772,34.3133,34.3293,414765.0
2016-10-20 09:30:00,42.87,43.11,42.74,43.0,230689.0,34.2494,34.4411,34.1455,34.3533,230689.0
2016-10-20 09:40:00,43.0,43.2,42.94,43.18,163929.0,34.3533,34.513,34.3053,34.4971,163929.0
2016-10-20 09:50:00,43.17,43.29,43.14,43.26,78630.0,34.4891,34.5849,34.4651,34.561,78630.0
2016-10-20 10:00:00,43.26,43.36,43.22,43.27,182618.0,34.561,34.6409,34.529,34.569,182618.0
2016-10-20 10:10:00,43.27,43.3,43.13,43.13,52124.0,34.569,34.5929,34.4571,34.4571,52124.0
2016-10-20 10:20:00,43.14,43.15,43.0,43.07,155264.0,34.4651,34.4731,34.3533,34.4092,155264.0
2016-10-20 10:30:00,43.06,43.06,42.85,42.88,109601.0,34.4012,34.4012,34.2334,34.2574,109601.0
2016-10-20 10:40:00,42.88,43.03,42.86,43.03,52331.0,34.2574,34.3772,34.2414,34.3772,52331.0
2016-10-20 10:50:00,43.03,43.03,42.85,42.89,85485.0,34.3772,34.3772,34.2334,34.2654,85485.0
2016-10-20 11:00:00,42.89,42.9,42.81,42.82,47750.0,34.2654,34.2734,34.2015,34.2095,47750.0
2016-10-20 11:10:00,42.82,42.97,42.79,42.95,83306.0,34.2095,34.3293,34.1855,34.3133,83306.0
2016-10-20 11:20:00,42.94,43.03,42.93,42.98,105495.0,34.3053,34.3772,34.2973,34.3373,105495.0
2016-10-20 11:30:00,42.97,43.01,42.94,42.97,64059.0,34.3293,34.3612,34.3053,34.3293,64059.0
2016-10-20 11:40:00,42.97,43.03,42.95,43.02,73540.0,34.3293,34.3772,34.3133,34.3692,73540.0
2016-10-20 11:50:00,43.02,43.11,42.98,43.11,44717.0,34.3692,34.4411,34.3373,34.4411,44717.0
2016-10-20 12:00:00,43.12,43.15,43.06,43.07,115439.0,34.4491,34.4731,34.4012,34.4092,115439.0
2016-10-20 12:10:00,43.07,43.09,43.03,43.08,49894.0,34.4092,34.4252,34.3772,34.4172,49894.0
2016-10-20 12:20:00,43.08,43.08,43.04,43.04,64172.0,34.4172,34.4172,34.3852,34.3852,64172.0
2016-10-20 12:30:00,43.04,43.14,43.03,43.13,45216.0,34.3852,34.4651,34.3772,34.4571,45216.0
2016-10-20 12:40:00,43.13,43.16,43.1,43.13,39961.0,34.4571,34.4811,34.4331,34.4571,39961.0
2016-10-20 12:50:00,43.13,43.13,43.06,43.1,46949.0,34.4571,34.4571,34.4012,34.4331,46949.0
2016-10-20 13:00:00,43.09,43.15,43.08,43.14,34094.0,34.4252,34.4731,34.4172,34.4651,34094.0
2016-10-20 13:10:00,43.14,43.16,43.1,43.11,38019.0,34.4651,34.4811,34.4331,34.4411,38019.0
2016-10-20 13:20:00,43.12,43.14,43.1,43.12,30754.0,34.4491,34.4651,34.4331,34.4491,30754.0
2016-10-20 13:30:00,43.12,43.16,43.1,43.16,16770.0,34.4491,34.4811,34.4331,34.4811,16770.0
2016-10-20 13:40:00,43.16,43.19,43.12,43.14,55097.0,34.4811,34.505,34.4491,34.4651,55097.0
2016-10-20 13:50:00,43.13,43.14,43.09,43.1,237038.0,34.4571,34.4651,34.4252,34.4331,237038.0
2016-10-20 14:00:00,43.09,43.16,43.09,43.14,29092.0,34.4252,34.4811,34.4252,34.4651,29092.0
2016-10-20 14:10:00,43.13,43.14,43.09,43.09,24149.0,34.4571,34.4651,34.4252,34.4252,24149.0
2016-10-20 14:20:00,43.09,43.15,43.08,43.14,61904.0,34.4252,34.4731,34.4172,34.4651,61904.0
2016-10-20 14:30:00,43.13,43.13,43.08,43.09,23157.0,34.4571,34.4571,34.4172,34.4252,23157.0
2016-10-20 14:40:00,43.09,43.16,43.08,43.16,25285.0,34.4252,34.4811,34.4172,34.4811,25285.0
2016-10-20 14:50:00,43.16,43.16,43.12,43.16,25368.0,34.4811,34.4811,34.4491,34.4811,25368.0
2016-10-20 15:00:00,43.15,43.16,43.12,43.15,26683.0,34.4731,34.4811,34.4491,34.4731,26683.0
2016-10-20 15:10:00,43.14,43.17,43.11,43.11,39631.0,34.4651,34.4891,34.4411,34.4411,39631.0
2016-10-20 15:20:00,43.12,43.13,43.04,43.04,44525.0,34.4491,34.4571,34.3852,34.3852,44525.0
2016-10-20 15:30:00,43.04,43.08,43.02,43.07,124997.0,34.3852,34.4172,34.3692,34.4092,124997.0
2016-10-20 15:40:00,43.07,43.1,43.06,43.08,108089.0,34.4092,34.4331,34.4012,34.4172,108089.0
2016-10-20 15:50:00,43.08,43.11,43.07,43.07,176767.0,34.4172,34.4411,34.4092,34.4092,176767.0
2016-10-21 09:30:00,42.77,43.0,42.65,43.0,194717.0,34.1695,34.3533,34.0736,34.3533,194717.0
2016-10-21 09:40:00,42.99,43.06,42.85,43.02,180037.0,34.3453,34.4012,34.2334,34.3692,180037.0
2016-10-21 09:50:00,43.02,43.15,43.01,43.08,139976.0,34.3692,34.4731,34.3612,34.4172,139976.0
2016-10-21 10:00:00,43.08,43.11,43.01,43.05,112729.0,34.4172,34.4411,34.3612,34.3932,112729.0
2016-10-21 10:10:00,43.05,43.12,42.99,43.09,122819.0,34.3932,34.4491,34.3453,34.4252,122819.0
2016-10-21 10:20:00,43.09,43.1,43.01,43.1,99595.0,34.4252,34.4331,34.3612,34.4331,99595.0
2016-10-21 10:30:00,43.1,43.13,43.04,43.04,150206.0,34.4331,34.4571,34.3852,34.3852,150206.0
2016-10-21 10:40:00,43.04,43.09,43.03,43.08,40296.0,34.3852,34.4252,34.3772,34.4172,40296.0
2016-10-21 10:50:00,43.08,43.13,43.06,43.11,80673.0,34.4172,34.4571,34.4012,34.4411,80673.0
2016-10-21 11:00:00,43.11,43.19,43.1,43.14,96173.0,34.4411,34.505,34.4331,34.4651,96173.0
2016-10-21 11:10:00,43.13,43.14,43.06,43.07,119876.0,34.4571,34.4651,34.4012,34.4092,119876.0
2016-10-21 11:20:00,43.08,43.09,43.03,43.06,21769.0,34.4172,34.4252,34.3772,34.4012,21769.0
2016-10-21 11:30:00,43.07,43.1,43.04,43.08,36476.0,34.4092,34.4331,34.3852,34.4172,36476.0
2016-10-21 11:40:00,43.09,43.2,43.08,43.2,28000.0,34.4252,34.513,34.4172,34.513,28000.0
2016-10-21 11:50:00,43.2,43.2,43.14,43.15,29439.0,34.513,34.513,34.4651,34.4731,29439.0
2016-10-21 12:00:00,43.15,43.17,43.13,43.17,18635.0,34.4731,34.4891,34.4571,34.4891,18635.0
2016-10-21 12:10:00,43.17,43.21,43.17,43.19,13000.0,34.4891,34.521,34.4891,34.505,13000.0
2016-10-21 12:20:00,43.18,43.18,43.13,43.13,16269.0,34.4971,34.4971,34.4571,34.4571,16269.0
2016-10-21 12:30:00,43.14,43.22,43.13,43.21,17973.0,34.4651,34.529,34.4571,34.521,17973.0
2016-10-21 12:40:00,43.21,43.23,43.17,43.18,50519.0,34.521,34.537,34.4891,34.4971,50519.0
2016-10-21 12:50:00,43.18,43.19,43.14,43.16,120533.0,34.4971,34.505,34.4651,34.4811,120533.0
2016-10-21 13:00:00,43.17,43.18,43.11,43.13,165553.0,34.4891,34.4971,34.4411,34.4571,165553.0
2016-10-21 13:10:00,43.13,43.15,43.11,43.12,24651.0,34.4571,34.4731,34.4411,34.4491,24651.0
2016-10-21 13:20:00,43.12,43.12,43.06,43.08,46284.0,34.4491,34.4491,34.4012,34.4172,46284.0
2016-10-21 13:30:00,43.07,43.09,43.03,43.06,27297.0,34.4092,34.4252,34.3772,34.4012,27297.0
2016-10-21 13:40:00,43.06,43.07,43.02,43.05,25414.0,34.4012,34.4092,34.3692,34.3932,25414.0
2016-10-21 13:50:00,43.05,43.08,43.02,43.07,110843.0,34.3932,34.4172,34.3692,34.4092,110843.0
2016-10-21 14:00:00,43.07,43.08,43.03,43.07,44275.0,34.4092,34.4172,34.3772,34.4092,44275.0
2016-10-21 14:10:00,43.07,43.09,43.06,43.07,18380.0,34.4092,34.4252,34.4012,34.4092,18380.0
2016-10-21 14:20:00,43.07,43.11,43.05,43.11,36331.0,34.4092,34.4411,34.3932,34.4411,36331.0
2016-10-21 14:30:00,43.11,43.19,43.1,43.19,51494.0,34.4411,34.505,34.4331,34.505,51494.0
2016-10-21 14:40:00,43.19,43.19,43.15,43.16,36498.0,34.505,34.505,34.4731,34.4811,36498.0
2016-10-21 14:50:00,43.16,43.2,43.13,43.19,46022.0,34.4811,34.513,34.4571,34.505,46022.0
2016-10-21 15:00:00,43.19,43.2,43.17,43.19,77881.0,34.505,34.513,34.4891,34.505,77881.0
2016-10-21 15:10:00,43.18,43.19,43.16,43.16,44535.0,34.4971,34.505,34.4811,34.4811,44535.0
2016-10-21 15:20:00,43.16,43.18,43.13,43.16,158553.0,34.4811,34.4971,34.4571,34.4811,158553.0
2016-10-21 15:30:00,43.16,43.19,43.16,43.19,98071.0,34.4811,34.505,34.4811,34.505,98071.0
2016-10-21 15:40:00,43.19,43.21,43.18,43.19,89256.0,34.505,34.521,34.4971,34.505,89256.0
2016-10-21 15:50:00,43.19,43.22,43.18,43.18,225352.0,34.505,34.529,34.4971,34.4971,225352.0
2016-10-24 09:30:00,43.5,43.63,43.38,43.61,193133.0,34.7527,34.8566,34.6568,34.8406,193133.0
2016-10-24 09:40:00,43.64,43.69,43.58,43.65,111415.0,34.8646,34.9045,34.8166,34.8725,111415.0
2016-10-24 09:50:00,43.65,43.75,43.62,43.71,116960.0,34.8725,34.9524,34.8486,34.9205,116960.0
2016-10-24 10:00:00,43.72,43.75,43.63,43.64,130304.0,34.9285,34.9524,34.8566,34.8646,130304.0
2016-10-24 10:10:00,43.64,43.67,43.53,43.54,80640.0,34.8646,34.8885,34.7767,34.7847,80640.0
2016-10-24 10:20:00,43.54,43.61,43.54,43.57,334655.0,34.7847,34.8406,34.7847,34.8086,334655.0
2016-10-24 10:30:00,43.56,43.6,43.53,43.56,31131.0,34.8006,34.8326,34.7767,34.8006,31131.0
2016-10-24 10:40:00,43.56,43.57,43.46,43.57,32751.0,34.8006,34.8086,34.7208,34.8086,32751.0
2016-10-24 10:50:00,43.56,43.63,43.54,43.59,32722.0,34.8006,34.8566,34.7847,34.8246,32722.0
2016-10-24 11:00:00,43.59,43.64,43.58,43.6,35552.0,34.8246,34.8646,34.8166,34.8326,35552.0
2016-10-24 11:10:00,43.6,43.65,43.6,43.65,15427.0,34.8326,34.8725,34.8326,34.8725,15427.0
2016-10-24 11:20:00,43.65,43.66,43.58,43.58,23503.0,34.8725,34.8805,34.8166,34.8166,23503.0
2016-10-24 11:30:00,43.58,43.6,43.54,43.59,17648.0,34.8166,34.8326,34.7847,34.8246,17648.0
2016-10-24 11:40:00,43.59,43.59,43.54,43.58,15921.0,34.8246,34.8246,34.7847,34.8166,15921.0
2016-10-24 11:50:00,43.58,43.58,43.54,43.55,12861.0,34.8166,34.8166,34.7847,34.7927,12861.0
2016-10-24 12:00:00,43.55,43.57,43.52,43.56,262408.0,34.7927,34.8086,34.7687,34.8006,262408.0
2016-10-24 12:10:00,43.56,43.57,43.52,43.57,8154.0,34.8006,34.8086,34.7687,34.8086,8154.0
2016-10-24 12:20:00,43.58,43.59,43.51,43.53,17748.0,34.8166,34.8246,34.7607,34.7767,17748.0
2016-10-24 12:30:00,43.52,43.53,43.5,43.51,213113.0,34.7687,34.7767,34.7527,34.7607,213113.0
2016-10-24 12:40:00,43.51,43.51,43.5,43.51,202853.0,34.7607,34.7607,34.7527,34.7607,202853.0
2016-10-24 12:50:00,43.51,43.51,43.49,43.5,62764.0,34.7607,34.7607,34.7447,34.7527,62764.0
2016-10-24 13:00:00,43.5,43.51,43.49,43.51,71167.0,34.7527,34.7607,34.7447,34.7607,71167.0
2016-10-24 13:10:00,43.51,43.51,43.49,43.5,130293.0,34.7607,34.7607,34.7447,34.7527,130293.0
2016-10-24 13:20:00,43.49,43.51,43.49,43.51,89813.0,34.7447,34.7607,34.7447,34.7607,89813.0
2016-10-24 13:30:00,43.51,43.52,43.5,43.51,88492.0,34.7607,34.7687,34.7527,34.7607,88492.0
2016-10-24 13:40:00,43.52,43.52,43.51,43.52,41019.0,34.7687,34.7687,34.7607,34.7687,41019.0
2016-10-24 13:50:00,43.51,43.55,43.49,43.5,67597.0,34.7607,34.7927,34.7447,34.7527,67597.0
2016-10-24 14:00:00,43.51,43.53,43.5,43.52,9403.0,34.7607,34.7767,34.7527,34.7687,9403.0
2016-10-24 14:10:00,43.52,43.53,43.48,43.52,19765.0,34.7687,34.7767,34.7367,34.7687,19765.0
2016-10-24 14:20:00,43.53,43.54,43.5,43.52,16091.0,34.7767,34.7847,34.7527,34.7687,16091.0
2016-10-24 14:30:00,43.52,43.55,43.51,43.53,8958.0,34.7687,34.7927,34.7607,34.7767,8958.0
2016-10-24 14:40:00,43.54,43.54,43.52,43.52,258436.0,34.7847,34.7847,34.7687,34.7687,258436.0
2016-10-24 14:50:00,43.52,43.56,43.52,43.55,49203.0,34.7687,34.8006,34.7687,34.7927,49203.0
2016-10-24 15:00:00,43.56,43.56,43.52,43.53,35732.0,34.8006,34.8006,34.7687,34.7767,35732.0
2016-10-24 15:10:00,43.54,43.55,43.52,43.53,21366.0,34.7847,34.7927,34.7687,34.7767,21366.0
2016-10-24 15:20:00,43.52,43.54,43.51,43.52,21683.0,34.7687,34.7847,34.7607,34.7687,21683.0
2016-10-24 15:30:00,43.52,43.53,43.49,43.51,52887.0,34.7687,34.7767,34.7447,34.7607,52887.0
2016-10-24 15:40:00,43.51,43.55,43.48,43.51,133009.0,34.7607,34.7927,34.7367,34.7607,133009.0
2016-10-24 15:50:00,43.52,43.54,43.49,43.49,223432.0,34.7687,34.7847,34.7447,34.7447,223432.0
2016-10-25 09:30:00,43.42,43.67,43.4,43.65,69574.0,34.6888,34.8885,34.6728,34.8725,69574.0
2016-10-25 09:40:00,43.64,43.74,43.52,43.59,160979.0,34.8646,34.9444,34.7687,34.8246,160979.0
2016-10-25 09:50:00,43.59,43.63,43.56,43.62,124578.0,34.8246,34.8566,34.8006,34.8486,124578.0
2016-10-25 10:00:00,43.61,43.65,43.56,43.63,80252.0,34.8406,34.8725,34.8006,34.8566,80252.0
2016-10-25 10:10:00,43.63,43.64,43.57,43.59,210892.0,34.8566,34.8646,34.8086,34.8246,210892.0
2016-10-25 10:20:00,43.59,43.6,43.5,43.52,116849.0,34.8246,34.8326,34.7527,34.7687,116849.0
2016-10-25 10:30:00,43.52,43.52,43.39,43.39,97742.0,34.7687,34.7687,34.6648,34.6648,97742.0
2016-10-25 10:40:00,43.39,43.4,43.24,43.26,155688.0,34.6648,34.6728,34.545,34.561,155688.0
2016-10-25 10:50:00,43.27,43.39,43.27,43.39,68437.0,34.569,34.6648,34.569,34.6648,68437.0
2016-10-25 11:00:00,43.38,43.42,43.36,43.41,47688.0,34.6568,34.6888,34.6409,34.6808,47688.0
2016-10-25 11:10:00,43.42,43.44,43.35,43.43,274207.0,34.6888,34.7048,34.6329,34.6968,274207.0
2016-10-25 11:20:00,43.42,43.48,43.36,43.46,23457.0,34.6888,34.7367,34.6409,34.7208,23457.0
2016-10-25 11:30:00,43.46,43.49,43.42,43.42,155384.0,34.7208,34.7447,34.6888,34.6888,155384.0
2016-10-25 11:40:00,43.43,43.49,43.41,43.48,58608.0,34.6968,34.7447,34.6808,34.7367,58608.0
2016-10-25 11:50:00,43.47,43.48,43.38,43.38,26015.0,34.7287,34.7367,34.6568,34.6568,26015.0
2016-10-25 12:00:00,43.39,43.42,43.32,43.35,20819.0,34.6648,34.6888,34.6089,34.6329,20819.0
2016-10-25 12:10:00,43.36,43.38,43.31,43.36,18949.0,34.6409,34.6568,34.6009,34.6409,18949.0
2016-10-25 12:20:00,43.37,43.38,43.33,43.37,18725.0,34.6489,34.6568,34.6169,34.6489,18725.0
2016-10-25 12:30:00,43.37,43.4,43.36,43.38,38793.0,34.6489,34.6728,34.6409,34.6568,38793.0
2016-10-25 12:40:00,43.38,43.39,43.35,43.36,16536.0,34.6568,34.6648,34.6329,34.6409,16536.0
2016-10-25 12:50:00,43.36,43.37,43.32,43.34,285360.0,34.6409,34.6489,34.6089,34.6249,285360.0
2016-10-25 13:00:00,43.34,43.36,43.31,43.35,26514.0,34.6249,34.6409,34.6009,34.6329,26514.0
2016-10-25 13:10:00,43.34,43.36,43.32,43.35,26145.0,34.6249,34.6409,34.6089,34.6329,26145.0
2016-10-25 13:20:00,43.36,43.41,43.36,43.36,19537.0,34.6409,34.6808,34.6409,34.6409,19537.0
2016-10-25 13:30:00,43.36,43.38,43.35,43.37,37661.0,34.6409,34.6568,34.6329,34.6489,37661.0
2016-10-25 13:40:00,43.37,43.42,43.37,43.4,18500.0,34.6489,34.6888,34.6489,34.6728,18500.0
2016-10-25 13:50:00,43.4,43.42,43.39,43.4,12218.0,34.6728,34.6888,34.6648,34.6728,12218.0
2016-10-25 14:00:00,43.41,43.42,43.4,43.42,10000.0,34.6808,34.6888,34.6728,34.6888,10000.0
2016-10-25 14:10:00,43.42,43.44,43.37,43.38,13112.0,34.6888,34.7048,34.6489,34.6568,13112.0
2016-10-25 14:20:00,43.38,43.4,43.37,43.4,11138.0,34.6568,34.6728,34.6489,34.6728,11138.0
2016-10-25 14:30:00,43.39,43.39,43.34,43.38,79349.0,34.6648,34.6648,34.6249,34.6568,79349.0
2016-10-25 14:40:00,43.39,43.39,43.37,43.37,13526.0,34.6648,34.6648,34.6489,34.6489,13526.0
2016-10-25 14:50:00,43.37,43.39,43.35,43.35,16638.0,34.6489,34.6648,34.6329,34.6329,16638.0
2016-10-25 15:00:00,43.35,43.4,43.34,43.36,23325.0,34.6329,34.6728,34.6249,34.6409,23325.0
2016-10-25 15:10:00,43.37,43.38,43.33,43.34,32446.0,34.6489,34.6568,34.6169,34.6249,32446.0
2016-10-25 15:20:00,43.34,43.42,43.34,43.42,76357.0,34.6249,34.6888,34.6249,34.6888,76357.0
2016-10-25 15:30:00,43.41,43.43,43.4,43.43,34478.0,34.6808,34.6968,34.6728,34.6968,34478.0
2016-10-25 15:40:00,43.43,43.44,43.41,43.43,58529.0,34.6968,34.7048,34.6808,34.6968,58529.0
2016-10-25 15:50:00,43.44,43.44,43.39,43.41,156311.0,34.7048,34.7048,34.6648,34.6808,156311.0
2016-10-26 09:30:00,43.29,43.51,43.18,43.49,74336.0,34.5849,34.7607,34.4971,34.7447,74336.0
2016-10-26 09:40:00,43.51,43.78,43.49,43.62,945110.0,34.7607,34.9764,34.7447,34.8486,945110.0
2016-10-26 09:50:00,43.61,43.69,43.5,43.64,324783.0,34.8406,34.9045,34.7527,34.8646,324783.0
2016-10-26 10:00:00,43.64,43.66,43.54,43.55,171027.0,34.8646,34.8805,34.7847,34.7927,171027.0
2016-10-26 10:10:00,43.55,43.6,43.49,43.59,146736.0,34.7927,34.8326,34.7447,34.8246,146736.0
2016-10-26 10:20:00,43.58,43.67,43.56,43.59,204864.0,34.8166,34.8885,34.8006,34.8246,204864.0
2016-10-26 10:30:00,43.6,43.69,43.59,43.66,275592.0,34.8326,34.9045,34.8246,34.8805,275592.0
2016-10-26 10:40:00,43.66,43.67,43.58,43.62,173306.0,34.8805,34.8885,34.8166,34.8486,173306.0
2016-10-26 10:50:00,43.62,43.68,43.55,43.66,158790.0,34.8486,34.8965,34.7927,34.8805,158790.0
2016-10-26 11:00:00,43.66,43.71,43.65,43.68,413358.0,34.8805,34.9205,34.8725,34.8965,413358.0
2016-10-26 11:10:00,43.68,43.73,43.67,43.69,287883.0,34.8965,34.9365,34.8885,34.9045,287883.0
2016-10-26 11:20:00,43.69,43.76,43.69,43.73,183202.0,34.9045,34.9604,34.9045,34.9365,183202.0
2016-10-26 11:30:00,43.74,43.79,43.73,43.74,80007.0,34.9444,34.9844,34.9365,34.9444,80007.0
2016-10-26 11:40:00,43.74,43.78,43.73,43.76,84994.0,34.9444,34.9764,34.9365,34.9604,84994.0
2016-10-26 11:50:00,43.77,43.84,43.77,43.79,66008.0,34.9684,35.0243,34.9684,34.9844,66008.0
2016-10-26 12:00:00,43.79,43.82,43.76,43.79,32899.0,34.9844,35.0084,34.9604,34.9844,32899.0
2016-10-26 12:10:00,43.78,43.81,43.77,43.77,16625.0,34.9764,35.0004,34.9684,34.9684,16625.0
2016-10-26 12:20:00,43.78,43.83,43.78,43.83,43078.0,34.9764,35.0164,34.9764,35.0164,43078.0
2016-10-26 12:30:00,43.83,43.84,43.8,43.81,28241.0,35.0164,35.0243,34.9924,35.0004,28241.0
2016-10-26 12:40:00,43.82,43.87,43.82,43.86,32219.0,35.0084,35.0483,35.0084,35.0403,32219.0
2016-10-26 12:50:00,43.85,43.89,43.84,43.84,18635.0,35.0323,35.0643,35.0243,35.0243,18635.0
2016-10-26 13:00:00,43.84,43.86,43.81,43.82,40105.0,35.0243,35.0403,35.0004,35.0084,40105.0
2016-10-26 13:10:00,43.81,43.83,43.75,43.75,119629.0,35.0004,35.0164,34.9524,34.9524,119629.0
2016-10-26 13:20:00,43.76,43.77,43.73,43.75,205538.0,34.9604,34.9684,34.9365,34.9524,205538.0
2016-10-26 13:30:00,43.74,43.77,43.72,43.73,197960.0,34.9444,34.9684,34.9285,34.9365,197960.0
2016-10-26 13:40:00,43.73,43.73,43.64,43.67,48709.0,34.9365,34.9365,34.8646,34.8885,48709.0
2016-10-26 13:50:00,43.68,43.69,43.6,43.65,23042.0,34.8965,34.9045,34.8326,34.8725,23042.0
2016-10-26 14:00:00,43.66,43.68,43.59,43.63,40104.0,34.8805,34.8965,34.8246,34.8566,40104.0
2016-10-26 14:10:00,43.63,43.64,43.59,43.6,30666.0,34.8566,34.8646,34.8246,34.8326,30666.0
2016-10-26 14:20:00,43.6,43.6,43.56,43.59,28583.0,34.8326,34.8326,34.8006,34.8246,28583.0
2016-10-26 14:30:00,43.59,43.6,43.55,43.59,200828.0,34.8246,34.8326,34.7927,34.8246,200828.0
2016-10-26 14:40:00,43.59,43.62,43.57,43.58,33668.0,34.8246,34.8486,34.8086,34.8166,33668.0
2016-10-26 14:50:00,43.58,43.62,43.56,43.6,244525.0,34.8166,34.8486,34.8006,34.8326,244525.0
2016-10-26 15:00:00,43.6,43.62,43.57,43.6,78875.0,34.8326,34.8486,34.8086,34.8326,78875.0
2016-10-26 15:10:00,43.6,43.65,43.6,43.65,27803.0,34.8326,34.8725,34.8326,34.8725,27803.0
2016-10-26 15:20:00,43.65,43.7,43.64,43.69,27072.0,34.8725,34.9125,34.8646,34.9045,27072.0
2016-10-26 15:30:00,43.69,43.73,43.67,43.72,75229.0,34.9045,34.9365,34.8885,34.9285,75229.0
2016-10-26 15:40:00,43.72,43.73,43.68,43.71,106180.0,34.9285,34.9365,34.8965,34.9205,106180.0
2016-10-26 15:50:00,43.7,43.72,43.68,43.71,314276.0,34.9125,34.9285,34.8965,34.9205,314276.0
2016-10-27 09:30:00,44.05,44.3,43.89,43.91,274928.0,35.1921,35.3918,35.0643,35.0803,274928.0
2016-10-27 09:40:00,43.91,43.96,43.85,43.89,87186.0,35.0803,35.1202,35.0323,35.0643,87186.0
2016-10-27 09:50:00,43.89,43.98,43.85,43.98,245812.0,35.0643,35.1362,35.0323,35.1362,245812.0
2016-10-27 10:00:00,43.98,43.99,43.82,43.84,164828.0,35.1362,35.1442,35.0084,35.0243,164828.0
2016-10-27 10:10:00,43.85,43.85,43.72,43.73,98202.0,35.0323,35.0323,34.9285,34.9365,98202.0
2016-10-27 10:20:00,43.74,43.83,43.66,43.81,65579.0,34.9444,35.0164,34.8805,35.0004,65579.0
2016-10-27 10:30:00,43.82,43.86,43.75,43.79,184621.0,35.0084,35.0403,34.9524,34.9844,184621.0
2016-10-27 10:40:00,43.78,43.91,43.78,43.9,230131.0,34.9764,35.0803,34.9764,35.0723,230131.0
2016-10-27 10:50:00,43.9,43.97,43.9,43.95,132537.0,35.0723,35.1282,35.0723,35.1122,132537.0
2016-10-27 11:00:00,43.96,43.99,43.9,43.96,87412.0,35.1202,35.1442,35.0723,35.1202,87412.0
2016-10-27 11:10:00,43.96,43.99,43.92,43.97,63609.0,35.1202,35.1442,35.0883,35.1282,63609.0
2016-10-27 11:20:00,43.98,44.01,43.94,43.96,114966.0,35.1362,35.1602,35.1042,35.1202,114966.0
2016-10-27 11:30:00,43.96,44.01,43.89,43.92,76773.0,35.1202,35.1602,35.0643,35.0883,76773.0
2016-10-27 11:40:00,43.93,44.03,43.92,44.01,30669.0,35.0962,35.1761,35.0883,35.1602,30669.0
2016-10-27 11:50:00,44.02,44.18,44.01,44.17,119235.0,35.1681,35.296,35.1602,35.288,119235.0
2016-10-27 12:00:00,44.17,44.18,44.12,44.15,146062.0,35.288,35.296,35.248,35.272,146062.0
2016-10-27 12:10:00,44.16,44.19,44.13,44.13,654041.0,35.28,35.304,35.256,35.256,654041.0
2016-10-27 12:20:00,44.13,44.15,44.12,44.13,49974.0,35.256,35.272,35.248,35.256,49974.0
2016-10-27 12:30:00,44.14,44.14,44.07,44.09,101341.0,35.264,35.264,35.2081,35.2241,101341.0
2016-10-27 12:40:00,44.1,44.12,44.07,44.12,42211.0,35.2321,35.248,35.2081,35.248,42211.0
2016-10-27 12:50:00,44.11,44.12,44.08,44.09,41915.0,35.24,35.248,35.2161,35.2241,41915.0
2016-10-27 13:00:00,44.09,44.14,44.08,44.11,558376.0,35.2241,35.264,35.2161,35.24,558376.0
2016-10-27 13:10:00,44.12,44.13,44.08,44.1,206024.0,35.248,35.256,35.2161,35.2321,206024.0
2016-10-27 13:20:00,44.1,44.11,44.04,44.06,108009.0,35.2321,35.24,35.1841,35.2001,108009.0
2016-10-27 13:30:00,44.06,44.13,44.03,44.13,89861.0,35.2001,35.256,35.1761,35.256,89861.0
2016-10-27 13:40:00,44.13,44.13,44.08,44.09,25374.0,35.256,35.256,35.2161,35.2241,25374.0
2016-10-27 13:50:00,44.09,44.13,44.09,44.1,61000.0,35.2241,35.256,35.2241,35.2321,61000.0
2016-10-27 14:00:00,44.09,44.12,44.08,44.09,28999.0,35.2241,35.248,35.2161,35.2241,28999.0
2016-10-27 14:10:00,44.09,44.14,44.08,44.11,43592.0,35.2241,35.264,35.2161,35.24,43592.0
2016-10-27 14:20:00,44.11,44.16,44.1,44.15,36322.0,35.24,35.28,35.2321,35.272,36322.0
2016-10-27 14:30:00,44.14,44.15,44.09,44.14,36484.0,35.264,35.272,35.2241,35.264,36484.0
2016-10-27 14:40:00,44.14,44.14,44.1,44.11,28043.0,35.264,35.264,35.2321,35.24,28043.0
2016-10-27 14:50:00,44.11,44.12,44.08,44.09,32315.0,35.24,35.248,35.2161,35.2241,32315.0
2016-10-27 15:00:00,44.09,44.11,44.04,44.07,46515.0,35.2241,35.24,35.1841,35.2081,46515.0
2016-10-27 15:10:00,44.07,44.07,43.98,44.0,85446.0,35.2081,35.2081,35.1362,35.1522,85446.0
2016-10-27 15:20:00,44.0,44.07,44.0,44.07,93448.0,35.1522,35.2081,35.1522,35.2081,93448.0
2016-10-27 15:30:00,44.07,44.07,43.98,43.99,344179.0,35.2081,35.2081,35.1362,35.1442,344179.0
2016-10-27 15:40:00,43.99,44.01,43.95,43.96,170598.0,35.1442,35.1602,35.1122,35.1202,170598.0
2016-10-27 15:50:00,43.95,43.98,43.91,43.98,551200.0,35.1122,35.1362,35.0803,35.1362,551200.0
2016-10-28 09:30:00,44.2,44.2,43.85,43.93,182646.0,35.3119,35.3119,35.0323,35.0962,182646.0
2016-10-28 09:40:00,43.93,43.94,43.77,43.78,153525.0,35.0962,35.1042,34.9684,34.9764,153525.0
2016-10-28 09:50:00,43.78,43.8,43.68,43.69,210760.0,34.9764,34.9924,34.8965,34.9045,210760.0
2016-10-28 10:00:00,43.7,43.7,43.49,43.59,205982.0,34.9125,34.9125,34.7447,34.8246,205982.0
2016-10-28 10:10:00,43.6,43.7,43.57,43.7,260106.0,34.8326,34.9125,34.8086,34.9125,260106.0
2016-10-28 10:20:00,43.7,43.79,43.67,43.74,97207.0,34.9125,34.9844,34.8885,34.9444,97207.0
2016-10-28 10:30:00,43.73,43.84,43.72,43.83,41732.0,34.9365,35.0243,34.9285,35.0164,41732.0
2016-10-28 10:40:00,43.83,43.83,43.77,43.78,59704.0,35.0164,35.0164,34.9684,34.9764,59704.0
2016-10-28 10:50:00,43.78,43.79,43.65,43.67,31291.0,34.9764,34.9844,34.8725,34.8885,31291.0
2016-10-28 11:00:00,43.67,43.81,43.67,43.78,205374.0,34.8885,35.0004,34.8885,34.9764,205374.0
2016-10-28 11:10:00,43.78,43.83,43.76,43.79,138877.0,34.9764,35.0164,34.9604,34.9844,138877.0
2016-10-28 11:20:00,43.8,43.85,43.78,43.78,68948.0,34.9924,35.0323,34.9764,34.9764,68948.0
2016-10-28 11:30:00,43.79,43.81,43.76,43.76,34714.0,34.9844,35.0004,34.9604,34.9604,34714.0
2016-10-28 11:40:00,43.77,43.8,43.76,43.78,35690.0,34.9684,34.9924,34.9604,34.9764,35690.0
2016-10-28 11:50:00,43.77,43.8,43.75,43.76,15860.0,34.9684,34.9924,34.9524,34.9604,15860.0
2016-10-28 12:00:00,43.76,43.82,43.76,43.82,18060.0,34.9604,35.0084,34.9604,35.0084,18060.0
2016-10-28 12:10:00,43.82,43.83,43.78,43.8,21753.0,35.0084,35.0164,34.9764,34.9924,21753.0
2016-10-28 12:20:00,43.8,43.84,43.79,43.8,37809.0,34.9924,35.0243,34.9844,34.9924,37809.0
2016-10-28 12:30:00,43.8,43.83,43.79,43.83,36164.0,34.9924,35.0164,34.9844,35.0164,36164.0
2016-10-28 12:40:00,43.83,43.86,43.83,43.84,19921.0,35.0164,35.0403,35.0164,35.0243,19921.0
2016-10-28 12:50:00,43.85,43.87,43.83,43.83,13738.0,35.0323,35.0483,35.0164,35.0164,13738.0
2016-10-28 13:00:00,43.84,43.85,43.61,43.61,140973.0,35.0243,35.0323,34.8406,34.8406,140973.0
2016-10-28 13:10:00,43.61,43.7,43.59,43.67,97414.0,34.8406,34.9125,34.8246,34.8885,97414.0
2016-10-28 13:20:00,43.67,43.7,43.62,43.66,56092.0,34.8885,34.9125,34.8486,34.8805,56092.0
2016-10-28 13:30:00,43.65,43.67,43.39,43.42,80706.0,34.8725,34.8885,34.6648,34.6888,80706.0
2016-10-28 13:40:00,43.43,43.56,43.41,43.5,121854.0,34.6968,34.8006,34.6808,34.7527,121854.0
2016-10-28 13:50:00,43.49,43.49,43.37,43.37,162359.0,34.7447,34.7447,34.6489,34.6489,162359.0
2016-10-28 14:00:00,43.38,43.44,43.35,43.4,174413.0,34.6568,34.7048,34.6329,34.6728,174413.0
2016-10-28 14:10:00,43.41,43.55,43.38,43.51,152414.0,34.6808,34.7927,34.6568,34.7607,152414.0
2016-10-28 14:20:00,43.52,43.62,43.5,43.54,166229.0,34.7687,34.8486,34.7527,34.7847,166229.0
2016-10-28 14:30:00,43.54,43.64,43.53,43.59,131028.0,34.7847,34.8646,34.7767,34.8246,131028.0
2016-10-28 14:40:00,43.59,43.59,43.48,43.55,145608.0,34.8246,34.8246,34.7367,34.7927,145608.0
2016-10-28 14:50:00,43.55,43.62,43.52,43.61,120214.0,34.7927,34.8486,34.7687,34.8406,120214.0
2016-10-28 15:00:00,43.6,43.61,43.52,43.54,447562.0,34.8326,34.8406,34.7687,34.7847,447562.0
2016-10-28 15:10:00,43.55,43.56,43.51,43.55,265579.0,34.7927,34.8006,34.7607,34.7927,265579.0
2016-10-28 15:20:00,43.55,43.66,43.52,43.65,121940.0,34.7927,34.8805,34.7687,34.8725,121940.0
2016-10-28 15:30:00,43.64,43.65,43.58,43.6,58614.0,34.8646,34.8725,34.8166,34.8326,58614.0
2016-10-28 15:40:00,43.6,43.6,43.53,43.58,119036.0,34.8326,34.8326,34.7767,34.8166,119036.0
2016-10-28 15:50:00,43.58,43.63,43.53,43.54,663985.0,34.8166,34.8566,34.7767,34.7847,663985.0
2016-10-31 09:30:00,43.63,43.84,43.6,43.73,83783.0,34.8566,35.0243,34.8326,34.9365,83783.0
2016-10-31 09:40:00,43.73,43.74,43.56,43.62,655359.0,34.9365,34.9444,34.8006,34.8486,655359.0
2016-10-31 09:50:00,43.63,43.65,43.59,43.6,264918.0,34.8566,34.8725,34.8246,34.8326,264918.0
2016-10-31 10:00:00,43.59,43.64,43.58,43.59,329373.0,34.8246,34.8646,34.8166,34.8246,329373.0
2016-10-31 10:10:00,43.59,43.82,43.59,43.76,753828.0,34.8246,35.0084,34.8246,34.9604,753828.0
2016-10-31 10:20:00,43.77,43.82,43.71,43.78,550601.0,34.9684,35.0084,34.9205,34.9764,550601.0
2016-10-31 10:30:00,43.78,43.8,43.63,43.67,160959.0,34.9764,34.9924,34.8566,34.8885,160959.0
2016-10-31 10:40:00,43.68,43.73,43.67,43.69,63549.0,34.8965,34.9365,34.8885,34.9045,63549.0
2016-10-31 10:50:00,43.69,43.75,43.61,43.64,77146.0,34.9045,34.9524,34.8406,34.8646,77146.0
2016-10-31 11:00:00,43.63,43.78,43.62,43.77,263147.0,34.8566,34.9764,34.8486,34.9684,263147.0
2016-10-31 11:10:00,43.77,43.79,43.7,43.77,170421.0,34.9684,34.9844,34.9125,34.9684,170421.0
2016-10-31 11:20:00,43.76,43.86,43.76,43.86,297871.0,34.9604,35.0403,34.9604,35.0403,297871.0
2016-10-31 11:30:00,43.86,43.9,43.81,43.88,249124.0,35.0403,35.0723,35.0004,35.0563,249124.0
2016-10-31 11:40:00,43.87,43.89,43.83,43.83,136197.0,35.0483,35.0643,35.0164,35.0164,136197.0
2016-10-31 11:50:00,43.84,43.91,43.81,43.9,99684.0,35.0243,35.0803,35.0004,35.0723,99684.0
2016-10-31 12:00:00,43.91,43.94,43.87,43.91,73837.0,35.0803,35.1042,35.0483,35.0803,73837.0
2016-10-31 12:10:00,43.91,43.94,43.86,43.89,36422.0,35.0803,35.1042,35.0403,35.0643,36422.0
2016-10-31 12:20:00,43.9,43.92,43.85,43.89,28716.0,35.0723,35.0883,35.0323,35.0643,28716.0
2016-10-31 12:30:00,43.9,43.91,43.81,43.82,20961.0,35.0723,35.0803,35.0004,35.0084,20961.0
2016-10-31 12:40:00,43.82,43.87,43.81,43.84,72105.0,35.0084,35.0483,35.0004,35.0243,72105.0
2016-10-31 12:50:00,43.84,43.89,43.83,43.84,85893.0,35.0243,35.0643,35.0164,35.0243,85893.0
2016-10-31 13:00:00,43.84,43.87,43.81,43.81,28842.0,35.0243,35.0483,35.0004,35.0004,28842.0
2016-10-31 13:10:00,43.81,43.83,43.78,43.78,20277.0,35.0004,35.0164,34.9764,34.9764,20277.0
2016-10-31 13:20:00,43.79,43.82,43.78,43.79,39292.0,34.9844,35.0084,34.9764,34.9844,39292.0
2016-10-31 13:30:00,43.79,43.84,43.78,43.82,44656.0,34.9844,35.0243,34.9764,35.0084,44656.0
2016-10-31 13:40:00,43.83,43.84,43.79,43.84,46502.0,35.0164,35.0243,34.9844,35.0243,46502.0
2016-10-31 13:50:00,43.83,43.85,43.8,43.8,29052.0,35.0164,35.0323,34.9924,34.9924,29052.0
2016-10-31 14:00:00,43.81,43.82,43.79,43.8,36150.0,35.0004,35.0084,34.9844,34.9924,36150.0
2016-10-31 14:10:00,43.8,43.84,43.76,43.81,231226.0,34.9924,35.0243,34.9604,35.0004,231226.0
2016-10-31 14:20:00,43.81,43.82,43.77,43.81,261262.0,35.0004,35.0084,34.9684,35.0004,261262.0
2016-10-31 14:30:00,43.81,43.83,43.79,43.83,104778.0,35.0004,35.0164,34.9844,35.0164,104778.0
2016-10-31 14:40:00,43.83,43.83,43.78,43.78,63865.0,35.0164,35.0164,34.9764,34.9764,63865.0
2016-10-31 14:50:00,43.78,43.82,43.77,43.82,74936.0,34.9764,35.0084,34.9684,35.0084,74936.0
2016-10-31 15:00:00,43.81,43.83,43.79,43.82,91919.0,35.0004,35.0164,34.9844,35.0084,91919.0
2016-10-31 15:10:00,43.82,43.84,43.81,43.84,290160.0,35.0084,35.0243,35.0004,35.0243,290160.0
2016-10-31 15:20:00,43.84,43.87,43.82,43.87,152212.0,35.0243,35.0483,35.0084,35.0483,152212.0
2016-10-31 15:30:00,43.87,43.89,43.86,43.87,214751.0,35.0483,35.0643,35.0403,35.0483,214751.0
2016-10-31 15:40:00,43.87,43.87,43.83,43.86,259385.0,35.0483,35.0483,35.0164,35.0403,259385.0
2016-10-31 15:50:00,43.85,43.86,43.74,43.75,1214846.0,35.0323,35.0403,34.9444,34.9524,1214846.0
2016-11-01 09:30:00,44.0,44.15,43.97,43.99,382359.0,35.1522,35.272,35.1282,35.1442,382359.0
2016-11-01 09:40:00,43.99,43.99,43.86,43.86,172800.0,35.1442,35.1442,35.0403,35.0403,172800.0
2016-11-01 09:50:00,43.87,43.92,43.81,43.89,168575.0,35.0483,35.0883,35.0004,35.0643,168575.0
2016-11-01 10:00:00,43.89,43.89,43.76,43.77,192675.0,35.0643,35.0643,34.9604,34.9684,192675.0
2016-11-01 10:10:00,43.76,43.78,43.67,43.75,109893.0,34.9604,34.9764,34.8885,34.9524,109893.0
2016-11-01 10:20:00,43.76,43.78,43.66,43.66,90374.0,34.9604,34.9764,34.8805,34.8805,90374.0
2016-11-01 10:30:00,43.67,43.73,43.57,43.59,75167.0,34.8885,34.9365,34.8086,34.8246,75167.0
2016-11-01 10:40:00,43.59,43.6,43.48,43.52,155035.0,34.8246,34.8326,34.7367,34.7687,155035.0
2016-11-01 10:50:00,43.52,43.72,43.51,43.71,305321.0,34.7687,34.9285,34.7607,34.9205,305321.0
2016-11-01 11:00:00,43.71,43.71,43.58,43.63,106519.0,34.9205,34.9205,34.8166,34.8566,106519.0
2016-11-01 11:10:00,43.63,43.64,43.58,43.63,115875.0,34.8566,34.8646,34.8166,34.8566,115875.0
2016-11-01 11:20:00,43.63,43.67,43.59,43.61,276150.0,34.8566,34.8885,34.8246,34.8406,276150.0
2016-11-01 11:30:00,43.63,43.67,43.54,43.66,278079.0,34.8566,34.8885,34.7847,34.8805,278079.0
2016-11-01 11:40:00,43.65,43.68,43.6,43.61,99245.0,34.8725,34.8965,34.8326,34.8406,99245.0
2016-11-01 11:50:00,43.6,43.64,43.52,43.55,443695.0,34.8326,34.8646,34.7687,34.7927,443695.0
2016-11-01 12:00:00,43.55,43.59,43.53,43.54,118512.0,34.7927,34.8246,34.7767,34.7847,118512.0
2016-11-01 12:10:00,43.54,43.59,43.48,43.52,289634.0,34.7847,34.8246,34.7367,34.7687,289634.0
2016-11-01 12:20:00,43.52,43.56,43.5,43.51,76268.0,34.7687,34.8006,34.7527,34.7607,76268.0
2016-11-01 12:30:00,43.5,43.57,43.5,43.55,157408.0,34.7527,34.8086,34.7527,34.7927,157408.0
2016-11-01 12:40:00,43.55,43.6,43.53,43.53,256903.0,34.7927,34.8326,34.7767,34.7767,256903.0
2016-11-01 12:50:00,43.53,43.63,43.52,43.62,157765.0,34.7767,34.8566,34.7687,34.8486,157765.0
2016-11-01 13:00:00,43.63,43.65,43.59,43.6,41848.0,34.8566,34.8725,34.8246,34.8326,41848.0
2016-11-01 13:10:00,43.6,43.62,43.54,43.56,44208.0,34.8326,34.8486,34.7847,34.8006,44208.0
2016-11-01 13:20:00,43.56,43.59,43.49,43.56,37225.0,34.8006,34.8246,34.7447,34.8006,37225.0
2016-11-01 13:30:00,43.56,43.56,43.44,43.45,94906.0,34.8006,34.8006,34.7048,34.7128,94906.0
2016-11-01 13:40:00,43.44,43.47,43.36,43.42,285176.0,34.7048,34.7287,34.6409,34.6888,285176.0
2016-11-01 13:50:00,43.43,43.46,43.39,43.42,128945.0,34.6968,34.7208,34.6648,34.6888,128945.0
2016-11-01 14:00:00,43.42,43.43,43.34,43.37,167419.0,34.6888,34.6968,34.6249,34.6489,167419.0
2016-11-01 14:10:00,43.37,43.42,43.2,43.2,223894.0,34.6489,34.6888,34.513,34.513,223894.0
2016-11-01 14:20:00,43.21,43.38,43.2,43.35,472544.0,34.521,34.6568,34.513,34.6329,472544.0
2016-11-01 14:30:00,43.35,43.48,43.34,43.45,415484.0,34.6329,34.7367,34.6249,34.7128,415484.0
2016-11-01 14:40:00,43.45,43.47,43.36,43.37,377635.0,34.7128,34.7287,34.6409,34.6489,377635.0
2016-11-01 14:50:00,43.37,43.45,43.36,43.37,192543.0,34.6489,34.7128,34.6409,34.6489,192543.0
2016-11-01 15:00:00,43.38,43.42,43.32,43.41,111186.0,34.6568,34.6888,34.6089,34.6808,111186.0
2016-11-01 15:10:00,43.4,43.56,43.36,43.55,193033.0,34.6728,34.8006,34.6409,34.7927,193033.0
2016-11-01 15:20:00,43.56,43.63,43.55,43.62,439714.0,34.8006,34.8566,34.7927,34.8486,439714.0
2016-11-01 15:30:00,43.62,43.67,43.56,43.67,567067.0,34.8486,34.8885,34.8006,34.8885,567067.0
2016-11-01 15:40:00,43.66,43.76,43.64,43.73,649271.0,34.8805,34.9604,34.8646,34.9365,649271.0
2016-11-01 15:50:00,43.73,43.75,43.67,43.69,467732.0,34.9365,34.9524,34.8885,34.9045,467732.0
2016-11-02 09:30:00,43.53,43.55,43.29,43.31,464868.0,34.7767,34.7927,34.5849,34.6009,464868.0
2016-11-02 09:40:00,43.31,43.36,43.24,43.27,175699.0,34.6009,34.6409,34.545,34.569,175699.0
2016-11-02 09:50:00,43.27,43.3,43.16,43.23,121208.0,34.569,34.5929,34.4811,34.537,121208.0
2016-11-02 10:00:00,43.23,43.27,43.14,43.17,247353.0,34.537,34.569,34.4651,34.4891,247353.0
2016-11-02 10:10:00,43.18,43.18,43.08,43.08,92146.0,34.4971,34.4971,34.4172,34.4172,92146.0
2016-11-02 10:20:00,43.08,43.15,43.02,43.1,154493.0,34.4172,34.4731,34.3692,34.4331,154493.0
2016-11-02 10:30:00,43.11,43.12,42.97,43.12,104809.0,34.4411,34.4491,34.3293,34.4491,104809.0
2016-11-02 10:40:00,43.11,43.14,43.02,43.05,130802.0,34.4411,34.4651,34.3692,34.3932,130802.0
2016-11-02 10:50:00,43.04,43.04,42.89,42.91,43089.0,34.3852,34.3852,34.2654,34.2814,43089.0
2016-11-02 11:00:00,42.91,43.0,42.9,42.98,138676.0,34.2814,34.3533,34.2734,34.3373,138676.0
2016-11-02 11:10:00,42.98,43.14,42.95,43.09,115355.0,34.3373,34.4651,34.3133,34.4252,115355.0
2016-11-02 11:20:00,43.08,43.09,43.02,43.05,35805.0,34.4172,34.4252,34.3692,34.3932,35805.0
2016-11-02 11:30:00,43.04,43.06,42.96,43.0,64864.0,34.3852,34.4012,34.3213,34.3533,64864.0
2016-11-02 11:40:00,42.99,43.07,42.97,43.05,127311.0,34.3453,34.4092,34.3293,34.3932,127311.0
2016-11-02 11:50:00,43.04,43.08,43.02,43.07,64746.0,34.3852,34.4172,34.3692,34.4092,64746.0
2016-11-02 12:00:00,43.06,43.06,43.01,43.02,50771.0,34.4012,34.4012,34.3612,34.3692,50771.0
2016-11-02 12:10:00,43.02,43.05,42.98,43.04,69642.0,34.3692,34.3932,34.3373,34.3852,69642.0
2016-11-02 12:20:00,43.04,43.05,43.0,43.02,88760.0,34.3852,34.3932,34.3533,34.3692,88760.0
2016-11-02 12:30:00,43.02,43.05,42.99,43.01,184751.0,34.3692,34.3932,34.3453,34.3612,184751.0
2016-11-02 12:40:00,43.01,43.06,43.0,43.03,44772.0,34.3612,34.4012,34.3533,34.3772,44772.0
2016-11-02 12:50:00,43.04,43.06,43.0,43.01,98666.0,34.3852,34.4012,34.3533,34.3612,98666.0
2016-11-02 13:00:00,43.01,43.03,42.88,42.89,44942.0,34.3612,34.3772,34.2574,34.2654,44942.0
2016-11-02 13:10:00,42.89,42.92,42.81,42.83,80787.0,34.2654,34.2893,34.2015,34.2174,80787.0
2016-11-02 13:20:00,42.83,42.91,42.82,42.9,35044.0,34.2174,34.2814,34.2095,34.2734,35044.0
2016-11-02 13:30:00,42.89,42.9,42.78,42.8,279486.0,34.2654,34.2734,34.1775,34.1935,279486.0
2016-11-02 13:40:00,42.81,42.84,42.78,42.83,229411.0,34.2015,34.2254,34.1775,34.2174,229411.0
2016-11-02 13:50:00,42.83,42.97,42.82,42.93,87145.0,34.2174,34.3293,34.2095,34.2973,87145.0
2016-11-02 14:00:00,42.93,43.08,42.69,42.72,264134.0,34.2973,34.4172,34.1056,34.1296,264134.0
2016-11-02 14:10:00,42.72,43.0,42.71,42.98,118097.0,34.1296,34.3533,34.1216,34.3373,118097.0
2016-11-02 14:20:00,42.98,43.09,42.92,42.95,403933.0,34.3373,34.4252,34.2893,34.3133,403933.0
2016-11-02 14:30:00,42.95,43.03,42.93,42.98,144636.0,34.3133,34.3772,34.2973,34.3373,144636.0
2016-11-02 14:40:00,42.99,43.01,42.89,42.93,89918.0,34.3453,34.3612,34.2654,34.2973,89918.0
2016-11-02 14:50:00,42.92,42.95,42.84,42.86,108321.0,34.2893,34.3133,34.2254,34.2414,108321.0
2016-11-02 15:00:00,42.86,42.94,42.83,42.94,116285.0,34.2414,34.3053,34.2174,34.3053,116285.0
2016-11-02 15:10:00,42.94,42.95,42.88,42.89,98675.0,34.3053,34.3133,34.2574,34.2654,98675.0
2016-11-02 15:20:00,42.9,42.99,42.89,42.98,137823.0,34.2734,34.3453,34.2654,34.3373,137823.0
2016-11-02 15:30:00,42.97,42.98,42.9,42.91,172848.0,34.3293,34.3373,34.2734,34.2814,172848.0
2016-11-02 15:40:00,42.91,43.01,42.91,42.95,418493.0,34.2814,34.3612,34.2814,34.3133,418493.0
2016-11-02 15:50:00,42.95,42.96,42.85,42.89,323716.0,34.3133,34.3213,34.2334,34.2654,323716.0
2016-11-03 09:30:00,43.08,43.21,43.0,43.2,170039.0,34.4172,34.521,34.3533,34.513,170039.0
2016-11-03 09:40:00,43.2,43.24,43.07,43.12,160008.0,34.513,34.545,34.4092,34.4491,160008.0
2016-11-03 09:50:00,43.11,43.25,43.08,43.19,60225.0,34.4411,34.553,34.4172,34.505,60225.0
2016-11-03 10:00:00,43.19,43.2,43.05,43.15,148198.0,34.505,34.513,34.3932,34.4731,148198.0
2016-11-03 10:10:00,43.14,43.23,43.06,43.14,73408.0,34.4651,34.537,34.4012,34.4651,73408.0
2016-11-03 10:20:00,43.15,43.27,43.15,43.25,70274.0,34.4731,34.569,34.4731,34.553,70274.0
2016-11-03 10:30:00,43.25,43.31,43.16,43.27,493296.0,34.553,34.6009,34.4811,34.569,493296.0
2016-11-03 10:40:00,43.27,43.34,43.24,43.31,103876.0,34.569,34.6249,34.545,34.6009,103876.0
2016-11-03 10:50:00,43.32,43.35,43.23,43.26,92550.0,34.6089,34.6329,34.537,34.561,92550.0
2016-11-03 11:00:00,43.26,43.3,43.2,43.29,34364.0,34.561,34.5929,34.513,34.5849,34364.0
2016-11-03 11:10:00,43.29,43.33,43.22,43.25,45282.0,34.5849,34.6169,34.529,34.553,45282.0
2016-11-03 11:20:00,43.25,43.3,43.2,43.29,100872.0,34.553,34.5929,34.513,34.5849,100872.0
2016-11-03 11:30:00,43.28,43.31,43.26,43.27,123901.0,34.577,34.6009,34.561,34.569,123901.0
2016-11-03 11:40:00,43.27,43.28,43.18,43.22,91038.0,34.569,34.577,34.4971,34.529,91038.0
2016-11-03 11:50:00,43.22,43.23,43.14,43.19,235860.0,34.529,34.537,34.4651,34.505,235860.0
2016-11-03 12:00:00,43.17,43.21,43.08,43.1,136222.0,34.4891,34.521,34.4172,34.4331,136222.0
2016-11-03 12:10:00,43.1,43.13,43.08,43.09,191909.0,34.4331,34.4571,34.4172,34.4252,191909.0
2016-11-03 12:20:00,43.08,43.09,42.99,43.01,90806.0,34.4172,34.4252,34.3453,34.3612,90806.0
2016-11-03 12:30:00,43.01,43.03,42.93,42.97,27282.0,34.3612,34.3772,34.2973,34.3293,27282.0
2016-11-03 12:40:00,42.97,43.01,42.92,42.92,39641.0,34.3293,34.3612,34.2893,34.2893,39641.0
2016-11-03 12:50:00,42.91,43.01,42.91,42.98,44129.0,34.2814,34.3612,34.2814,34.3373,44129.0
2016-11-03 13:00:00,42.98,42.99,42.95,42.97,101655.0,34.3373,34.3453,34.3133,34.3293,101655.0
2016-11-03 13:10:00,42.97,42.98,42.92,42.94,47309.0,34.3293,34.3373,34.2893,34.3053,47309.0
2016-11-03 13:20:00,42.94,42.98,42.89,42.96,36178.0,34.3053,34.3373,34.2654,34.3213,36178.0
2016-11-03 13:30:00,42.96,42.98,42.93,42.97,21251.0,34.3213,34.3373,34.2973,34.3293,21251.0
2016-11-03 13:40:00,42.97,42.99,42.94,42.98,18981.0,34.3293,34.3453,34.3053,34.3373,18981.0
2016-11-03 13:50:00,42.98,43.0,42.93,42.98,47516.0,34.3373,34.3533,34.2973,34.3373,47516.0
2016-11-03 14:00:00,42.97,43.02,42.95,43.0,69808.0,34.3293,34.3692,34.3133,34.3533,69808.0
2016-11-03 14:10:00,43.01,43.04,42.95,42.96,52007.0,34.3612,34.3852,34.3133,34.3213,52007.0
2016-11-03 14:20:00,42.95,43.0,42.94,42.95,28598.0,34.3133,34.3533,34.3053,34.3133,28598.0
2016-11-03 14:30:00,42.96,43.0,42.95,42.98,120275.0,34.3213,34.3533,34.3133,34.3373,120275.0
2016-11-03 14:40:00,42.98,43.0,42.95,43.0,52375.0,34.3373,34.3533,34.3133,34.3533,52375.0
2016-11-03 14:50:00,42.99,43.02,42.98,43.02,44939.0,34.3453,34.3692,34.3373,34.3692,44939.0
2016-11-03 15:00:00,43.02,43.02,42.96,42.99,101576.0,34.3692,34.3692,34.3213,34.3453,101576.0
2016-11-03 15:10:00,43.0,43.02,42.96,42.97,110853.0,34.3533,34.3692,34.3213,34.3293,110853.0
2016-11-03 15:20:00,42.97,43.02,42.96,43.0,141093.0,34.3293,34.3692,34.3213,34.3533,141093.0
2016-11-03 15:30:00,42.99,42.99,42.9,42.92,111843.0,34.3453,34.3453,34.2734,34.2893,111843.0
2016-11-03 15:40:00,42.91,42.92,42.86,42.9,137948.0,34.2814,34.2893,34.2414,34.2734,137948.0
2016-11-03 15:50:00,42.9,42.97,42.89,42.96,350338.0,34.2734,34.3293,34.2654,34.3213,350338.0
2016-11-04 09:30:00,43.04,43.05,42.82,42.86,235795.0,34.3852,34.3932,34.2095,34.2414,235795.0
2016-11-04 09:40:00,42.84,42.87,42.78,42.78,57983.0,34.2254,34.2494,34.1775,34.1775,57983.0
2016-11-04 09:50:00,42.77,42.8,42.61,42.65,697099.0,34.1695,34.1935,34.0417,34.0736,697099.0
2016-11-04 10:00:00,42.66,42.77,42.65,42.73,209313.0,34.0816,34.1695,34.0736,34.1375,209313.0
2016-11-04 10:10:00,42.74,42.81,42.73,42.81,79856.0,34.1455,34.2015,34.1375,34.2015,79856.0
2016-11-04 10:20:00,42.81,42.94,42.81,42.93,94167.0,34.2015,34.3053,34.2015,34.2973,94167.0
2016-11-04 10:30:00,42.93,43.08,42.92,43.08,115736.0,34.2973,34.4172,34.2893,34.4172,115736.0
2016-11-04 10:40:00,43.08,43.17,43.08,43.16,39945.0,34.4172,34.4891,34.4172,34.4811,39945.0
2016-11-04 10:50:00,43.16,43.28,43.16,43.26,124017.0,34.4811,34.577,34.4811,34.561,124017.0
2016-11-04 11:00:00,43.25,43.36,43.23,43.34,155100.0,34.553,34.6409,34.537,34.6249,155100.0
2016-11-04 11:10:00,43.33,43.41,43.32,43.38,106155.0,34.6169,34.6808,34.6089,34.6568,106155.0
2016-11-04 11:20:00,43.39,43.39,43.24,43.31,403010.0,34.6648,34.6648,34.545,34.6009,403010.0
2016-11-04 11:30:00,43.32,43.35,43.25,43.28,236821.0,34.6089,34.6329,34.553,34.577,236821.0
2016-11-04 11:40:00,43.27,43.3,43.21,43.27,187678.0,34.569,34.5929,34.521,34.569,187678.0
2016-11-04 11:50:00,43.26,43.3,43.2,43.26,266532.0,34.561,34.5929,34.513,34.561,266532.0
2016-11-04 12:00:00,43.26,43.4,43.26,43.4,226927.0,34.561,34.6728,34.561,34.6728,226927.0
2016-11-04 12:10:00,43.41,43.49,43.4,43.45,121834.0,34.6808,34.7447,34.6728,34.7128,121834.0
2016-11-04 12:20:00,43.45,43.51,43.44,43.48,210144.0,34.7128,34.7607,34.7048,34.7367,210144.0
2016-11-04 12:30:00,43.48,43.49,43.45,43.49,95816.0,34.7367,34.7447,34.7128,34.7447,95816.0
2016-11-04 12:40:00,43.48,43.52,43.47,43.5,85241.0,34.7367,34.7687,34.7287,34.7527,85241.0
2016-11-04 12:50:00,43.5,43.52,43.43,43.47,158119.0,34.7527,34.7687,34.6968,34.7287,158119.0
2016-11-04 13:00:00,43.46,43.49,43.42,43.44,46058.0,34.7208,34.7447,34.6888,34.7048,46058.0
2016-11-04 13:10:00,43.44,43.45,43.4,43.42,30812.0,34.7048,34.7128,34.6728,34.6888,30812.0
2016-11-04 13:20:00,43.41,43.42,43.34,43.34,60503.0,34.6808,34.6888,34.6249,34.6249,60503.0
2016-11-04 13:30:00,43.33,43.36,43.33,43.34,23726.0,34.6169,34.6409,34.6169,34.6249,23726.0
2016-11-04 13:40:00,43.34,43.35,43.29,43.3,35542.0,34.6249,34.6329,34.5849,34.5929,35542.0
2016-11-04 13:50:00,43.3,43.3,43.28,43.29,20671.0,34.5929,34.5929,34.577,34.5849,20671.0
2016-11-04 14:00:00,43.29,43.3,43.22,43.23,37653.0,34.5849,34.5929,34.529,34.537,37653.0
2016-11-04 14:10:00,43.22,43.25,43.21,43.24,35633.0,34.529,34.553,34.521,34.545,35633.0
2016-11-04 14:20:00,43.23,43.24,43.21,43.23,12975.0,34.537,34.545,34.521,34.537,12975.0
2016-11-04 14:30:00,43.23,43.24,43.12,43.14,87993.0,34.537,34.545,34.4491,34.4651,87993.0
2016-11-04 14:40:00,43.14,43.18,43.08,43.08,46753.0,34.4651,34.4971,34.4172,34.4172,46753.0
2016-11-04 14:50:00,43.08,43.13,43.07,43.11,169126.0,34.4172,34.4571,34.4092,34.4411,169126.0
2016-11-04 15:00:00,43.11,43.11,42.99,42.99,89331.0,34.4411,34.4411,34.3453,34.3453,89331.0
2016-11-04 15:10:00,42.99,43.08,42.99,43.04,135461.0,34.3453,34.4172,34.3453,34.3852,135461.0
2016-11-04 15:20:00,43.04,43.06,43.03,43.03,58259.0,34.3852,34.4012,34.3772,34.3772,58259.0
2016-11-04 15:30:00,43.03,43.04,42.96,43.0,166714.0,34.3772,34.3852,34.3213,34.3533,166714.0
2016-11-04 15:40:00,43.0,43.04,42.97,42.99,169278.0,34.3533,34.3852,34.3293,34.3453,169278.0
2016-11-04 15:50:00,42.99,43.03,42.96,42.98,229648.0,34.3453,34.3772,34.3213,34.3373,229648.0
2016-11-07 09:30:00,43.92,44.04,43.63,44.01,592096.0,35.0883,35.1841,34.8566,35.1602,592096.0
2016-11-07 09:40:00,44.03,44.09,44.0,44.01,390773.0,35.1761,35.2241,35.1522,35.1602,390773.0
2016-11-07 09:50:00,44.01,44.11,44.01,44.07,60841.0,35.1602,35.24,35.1602,35.2081,60841.0
2016-11-07 10:00:00,44.09,44.22,44.09,44.21,62126.0,35.2241,35.3279,35.2241,35.3199,62126.0
2016-11-07 10:10:00,44.2,44.23,44.13,44.21,303522.0,35.3119,35.3359,35.256,35.3199,303522.0
2016-11-07 10:20:00,44.22,44.23,44.16,44.21,140549.0,35.3279,35.3359,35.28,35.3199,140549.0
2016-11-07 10:30:00,44.21,44.24,44.15,44.15,46404.0,35.3199,35.3439,35.272,35.272,46404.0
2016-11-07 10:40:00,44.16,44.17,44.11,44.14,33563.0,35.28,35.288,35.24,35.264,33563.0
2016-11-07 10:50:00,44.13,44.13,44.04,44.07,86311.0,35.256,35.256,35.1841,35.2081,86311.0
2016-11-07 11:00:00,44.08,44.19,44.08,44.19,103050.0,35.2161,35.304,35.2161,35.304,103050.0
2016-11-07 11:10:00,44.19,44.23,44.13,44.18,57815.0,35.304,35.3359,35.256,35.296,57815.0
2016-11-07 11:20:00,44.17,44.18,44.13,44.15,115447.0,35.288,35.296,35.256,35.272,115447.0
2016-11-07 11:30:00,44.15,44.18,44.11,44.12,49053.0,35.272,35.296,35.24,35.248,49053.0
2016-11-07 11:40:00,44.11,44.12,44.02,44.06,49199.0,35.24,35.248,35.1681,35.2001,49199.0
2016-11-07 11:50:00,44.06,44.1,44.05,44.08,43226.0,35.2001,35.2321,35.1921,35.2161,43226.0
2016-11-07 12:00:00,44.08,44.18,44.08,44.12,118721.0,35.2161,35.296,35.2161,35.248,118721.0
2016-11-07 12:10:00,44.13,44.18,44.12,44.16,29960.0,35.256,35.296,35.248,35.28,29960.0
2016-11-07 12:20:00,44.16,44.17,44.12,44.14,63257.0,35.28,35.288,35.248,35.264,63257.0
2016-11-07 12:30:00,44.15,44.16,44.1,44.1,84279.0,35.272,35.28,35.2321,35.2321,84279.0
2016-11-07 12:40:00,44.09,44.12,44.08,44.1,131120.0,35.2241,35.248,35.2161,35.2321,131120.0
2016-11-07 12:50:00,44.12,44.15,44.1,44.12,99166.0,35.248,35.272,35.2321,35.248,99166.0
2016-11-07 13:00:00,44.12,44.16,44.11,44.13,43480.0,35.248,35.28,35.24,35.256,43480.0
2016-11-07 13:10:00,44.14,44.14,44.1,44.11,30255.0,35.264,35.264,35.2321,35.24,30255.0
2016-11-07 13:20:00,44.11,44.16,44.1,44.12,198177.0,35.24,35.28,35.2321,35.248,198177.0
2016-11-07 13:30:00,44.11,44.19,44.1,44.18,95390.0,35.24,35.304,35.2321,35.296,95390.0
2016-11-07 13:40:00,44.18,44.18,44.12,44.13,54945.0,35.296,35.296,35.248,35.256,54945.0
2016-11-07 13:50:00,44.12,44.19,44.11,44.19,177746.0,35.248,35.304,35.24,35.304,177746.0
2016-11-07 14:00:00,44.18,44.21,44.16,44.21,162783.0,35.296,35.3199,35.28,35.3199,162783.0
2016-11-07 14:10:00,44.22,44.24,44.17,44.23,299065.0,35.3279,35.3439,35.288,35.3359,299065.0
2016-11-07 14:20:00,44.22,44.23,44.18,44.18,29113.0,35.3279,35.3359,35.296,35.296,29113.0
2016-11-07 14:30:00,44.18,44.22,44.15,44.16,32889.0,35.296,35.3279,35.272,35.28,32889.0
2016-11-07 14:40:00,44.16,44.16,44.1,44.14,367448.0,35.28,35.28,35.2321,35.264,367448.0
2016-11-07 14:50:00,44.15,44.17,44.14,44.16,89566.0,35.272,35.288,35.264,35.28,89566.0
2016-11-07 15:00:00,44.16,44.18,44.12,44.13,158894.0,35.28,35.296,35.248,35.256,158894.0
2016-11-07 15:10:00,44.13,44.18,44.11,44.16,152888.0,35.256,35.296,35.24,35.28,152888.0
2016-11-07 15:20:00,44.16,44.17,44.14,44.16,58362.0,35.28,35.288,35.264,35.28,58362.0
2016-11-07 15:30:00,44.16,44.19,44.14,44.19,297280.0,35.28,35.304,35.264,35.304,297280.0
2016-11-07 15:40:00,44.2,44.3,44.19,44.3,254004.0,35.3119,35.3918,35.304,35.3918,254004.0
2016-11-07 15:50:00,44.3,44.32,44.26,44.26,535248.0,35.3918,35.4078,35.3599,35.3599,535248.0
2016-11-08 09:30:00,43.92,44.17,43.67,43.81,186522.0,35.0883,35.288,34.8885,35.0004,186522.0
2016-11-08 09:40:00,43.81,43.91,43.65,43.69,147317.0,35.0004,35.0803,34.8725,34.9045,147317.0
2016-11-08 09:50:00,43.69,43.75,43.63,43.74,133322.0,34.9045,34.9524,34.8566,34.9444,133322.0
2016-11-08 10:00:00,43.74,43.76,43.62,43.63,110917.0,34.9444,34.9604,34.8486,34.8566,110917.0
2016-11-08 10:10:00,43.64,43.7,43.59,43.62,91263.0,34.8646,34.9125,34.8246,34.8486,91263.0
2016-11-08 10:20:00,43.62,43.75,43.61,43.72,221835.0,34.8486,34.9524,34.8406,34.9285,221835.0
2016-11-08 10:30:00,43.72,43.83,43.72,43.82,129935.0,34.9285,35.0164,34.9285,35.0084,129935.0
2016-11-08 10:40:00,43.82,43.89,43.75,43.88,75628.0,35.0084,35.0643,34.9524,35.0563,75628.0
2016-11-08 10:50:00,43.89,43.92,43.83,43.91,81586.0,35.0643,35.0883,35.0164,35.0803,81586.0
2016-11-08 11:00:00,43.9,44.07,43.89,44.07,62746.0,35.0723,35.2081,35.0643,35.2081,62746.0
2016-11-08 11:10:00,44.07,44.15,44.05,44.11,132088.0,35.2081,35.272,35.1921,35.24,132088.0
2016-11-08 11:20:00,44.11,44.15,44.05,44.1,132586.0,35.24,35.272,35.1921,35.2321,132586.0
2016-11-08 11:30:00,44.1,44.18,44.09,44.16,180630.0,35.2321,35.296,35.2241,35.28,180630.0
2016-11-08 11:40:00,44.15,44.21,44.14,44.2,221470.0,35.272,35.3199,35.264,35.3119,221470.0
2016-11-08 11:50:00,44.19,44.21,44.13,44.17,81272.0,35.304,35.3199,35.256,35.288,81272.0
2016-11-08 12:00:00,44.18,44.2,44.15,44.18,52334.0,35.296,35.3119,35.272,35.296,52334.0
2016-11-08 12:10:00,44.19,44.21,44.15,44.16,43996.0,35.304,35.3199,35.272,35.28,43996.0
2016-11-08 12:20:00,44.15,44.24,44.14,44.19,33695.0,35.272,35.3439,35.264,35.304,33695.0
2016-11-08 12:30:00,44.2,44.21,44.16,44.21,24549.0,35.3119,35.3199,35.28,35.3199,24549.0
2016-11-08 12:40:00,44.21,44.24,44.19,44.23,55522.0,35.3199,35.3439,35.304,35.3359,55522.0
2016-11-08 12:50:00,44.23,44.25,44.19,44.24,34012.0,35.3359,35.3519,35.304,35.3439,34012.0
2016-11-08 13:00:00,44.25,44.27,44.16,44.19,61143.0,35.3519,35.3679,35.28,35.304,61143.0
2016-11-08 13:10:00,44.19,44.23,44.13,44.15,35223.0,35.304,35.3359,35.256,35.272,35223.0
2016-11-08 13:20:00,44.14,44.17,44.12,44.14,30798.0,35.264,35.288,35.248,35.264,30798.0
2016-11-08 13:30:00,44.13,44.22,44.12,44.18,198524.0,35.256,35.3279,35.248,35.296,198524.0
2016-11-08 13:40:00,44.19,44.21,44.15,44.19,48971.0,35.304,35.3199,35.272,35.304,48971.0
2016-11-08 13:50:00,44.19,44.2,44.12,44.13,61607.0,35.304,35.3119,35.248,35.256,61607.0
2016-11-08 14:00:00,44.12,44.15,44.11,44.12,43654.0,35.248,35.272,35.24,35.248,43654.0
2016-11-08 14:10:00,44.11,44.12,44.03,44.05,54750.0,35.24,35.248,35.1761,35.1921,54750.0
2016-11-08 14:20:00,44.05,44.12,44.05,44.09,48970.0,35.1921,35.248,35.1921,35.2241,48970.0
2016-11-08 14:30:00,44.08,44.08,44.01,44.05,88115.0,35.2161,35.2161,35.1602,35.1921,88115.0
2016-11-08 14:40:00,44.05,44.07,43.96,43.98,67450.0,35.1921,35.2081,35.1202,35.1362,67450.0
2016-11-08 14:50:00,43.98,43.99,43.94,43.97,64940.0,35.1362,35.1442,35.1042,35.1282,64940.0
2016-11-08 15:00:00,43.97,44.07,43.94,44.07,62617.0,35.1282,35.2081,35.1042,35.2081,62617.0
2016-11-08 15:10:00,44.08,44.1,44.03,44.05,369298.0,35.2161,35.2321,35.1761,35.1921,369298.0
2016-11-08 15:20:00,44.05,44.09,44.03,44.07,348135.0,35.1921,35.2241,35.1761,35.2081,348135.0
2016-11-08 15:30:00,44.08,44.16,44.07,44.14,303146.0,35.2161,35.28,35.2081,35.264,303146.0
2016-11-08 15:40:00,44.13,44.14,44.06,44.08,288913.0,35.256,35.264,35.2001,35.2161,288913.0
2016-11-08 15:50:00,44.09,44.1,43.96,43.99,366124.0,35.2241,35.2321,35.1202,35.1442,366124.0
2016-11-09 09:30:00,44.86,45.49,44.66,45.28,3021429.0,35.8392,36.3425,35.6794,36.1748,3021429.0
2016-11-09 09:40:00,45.28,45.37,45.0,45.36,1125269.0,36.1748,36.2467,35.9511,36.2387,1125269.0
2016-11-09 09:50:00,45.34,45.63,45.27,45.6,957752.0,36.2227,36.4544,36.1668,36.4304,957752.0
2016-11-09 10:00:00,45.6,45.6,45.3,45.31,849995.0,36.4304,36.4304,36.1908,36.1987,849995.0
2016-11-09 10:10:00,45.31,45.39,45.11,45.15,820104.0,36.1987,36.2627,36.039,36.0709,820104.0
2016-11-09 10:20:00,45.15,45.35,45.12,45.34,784097.0,36.0709,36.2307,36.0469,36.2227,784097.0
2016-11-09 10:30:00,45.34,45.38,45.18,45.24,308547.0,36.2227,36.2547,36.0949,36.1428,308547.0
2016-11-09 10:40:00,45.24,45.44,45.21,45.32,632039.0,36.1428,36.3026,36.1189,36.2067,632039.0
2016-11-09 10:50:00,45.31,45.42,45.28,45.39,593093.0,36.1987,36.2866,36.1748,36.2627,593093.0
2016-11-09 11:00:00,45.39,45.61,45.39,45.56,951810.0,36.2627,36.4384,36.2627,36.3985,951810.0
2016-11-09 11:10:00,45.56,45.68,45.56,45.63,861579.0,36.3985,36.4943,36.3985,36.4544,861579.0
2016-11-09 11:20:00,45.61,45.69,45.6,45.67,363987.0,36.4384,36.5023,36.4304,36.4864,363987.0
2016-11-09 11:30:00,45.68,45.93,45.68,45.93,324793.0,36.4943,36.6941,36.4943,36.6941,324793.0
2016-11-09 11:40:00,45.93,45.96,45.8,45.93,532755.0,36.6941,36.718,36.5902,36.6941,532755.0
2016-11-09 11:50:00,45.93,46.0,45.83,45.84,321443.0,36.6941,36.75,36.6142,36.6222,321443.0
2016-11-09 12:00:00,45.85,45.85,45.63,45.66,198251.0,36.6302,36.6302,36.4544,36.4784,198251.0
2016-11-09 12:10:00,45.67,45.81,45.61,45.74,170048.0,36.4864,36.5982,36.4384,36.5423,170048.0
2016-11-09 12:20:00,45.74,45.81,45.7,45.77,189821.0,36.5423,36.5982,36.5103,36.5662,189821.0
2016-11-09 12:30:00,45.77,45.8,45.68,45.69,189052.0,36.5662,36.5902,36.4943,36.5023,189052.0
2016-11-09 12:40:00,45.69,45.81,45.69,45.8,244983.0,36.5023,36.5982,36.5023,36.5902,244983.0
2016-11-09 12:50:00,45.8,45.9,45.76,45.86,213410.0,36.5902,36.6701,36.5583,36.6381,213410.0
2016-11-09 13:00:00,45.87,45.94,45.82,45.9,946807.0,36.6461,36.7021,36.6062,36.6701,946807.0
2016-11-09 13:10:00,45.9,46.05,45.89,46.03,434785.0,36.6701,36.7899,36.6621,36.774,434785.0
2016-11-09 13:20:00,46.03,46.08,45.98,46.04,261983.0,36.774,36.8139,36.734,36.7819,261983.0
2016-11-09 13:30:00,46.04,46.22,46.0,46.21,146043.0,36.7819,36.9258,36.75,36.9178,146043.0
2016-11-09 13:40:00,46.21,46.32,46.16,46.31,346736.0,36.9178,37.0056,36.8778,36.9977,346736.0
2016-11-09 13:50:00,46.3,46.44,46.29,46.38,268083.0,36.9897,37.1015,36.9817,37.0536,268083.0
2016-11-09 14:00:00,46.39,46.39,46.32,46.35,109578.0,37.0616,37.0616,37.0056,37.0296,109578.0
2016-11-09 14:10:00,46.36,46.37,46.22,46.27,282009.0,37.0376,37.0456,36.9258,36.9657,282009.0
2016-11-09 14:20:00,46.26,46.36,46.24,46.3,274493.0,36.9577,37.0376,36.9417,36.9897,274493.0
2016-11-09 14:30:00,46.3,46.4,46.3,46.39,394500.0,36.9897,37.0696,36.9897,37.0616,394500.0
2016-11-09 14:40:00,46.39,46.42,46.32,46.38,268431.0,37.0616,37.0855,37.0056,37.0536,268431.0
2016-11-09 14:50:00,46.39,46.48,46.38,46.42,175866.0,37.0616,37.1335,37.0536,37.0855,175866.0
2016-11-09 15:00:00,46.42,46.53,46.4,46.51,513277.0,37.0855,37.1734,37.0696,37.1574,513277.0
2016-11-09 15:10:00,46.51,46.69,46.5,46.67,957420.0,37.1574,37.3012,37.1494,37.2853,957420.0
2016-11-09 15:20:00,46.67,46.68,46.58,46.59,259321.0,37.2853,37.2933,37.2134,37.2214,259321.0
2016-11-09 15:30:00,46.59,46.6,46.36,46.38,272706.0,37.2214,37.2293,37.0376,37.0536,272706.0
2016-11-09 15:40:00,46.37,46.43,46.27,46.3,358913.0,37.0456,37.0935,36.9657,36.9897,358913.0
2016-11-09 15:50:00,46.31,46.46,46.3,46.43,846867.0,36.9977,37.1175,36.9897,37.0935,846867.0
2016-11-10 09:30:00,47.27,48.51,47.16,48.46,2401588.0,37.7646,38.7553,37.6767,38.7153,2401588.0
2016-11-10 09:40:00,48.46,48.8,48.39,48.72,958742.0,38.7153,38.9869,38.6594,38.923,958742.0
2016-11-10 09:50:00,48.73,48.75,48.48,48.57,738468.0,38.931,38.947,38.7313,38.8032,738468.0
2016-11-10 10:00:00,48.58,48.79,48.44,48.46,583153.0,38.8112,38.979,38.6993,38.7153,583153.0
2016-11-10 10:10:00,48.46,48.46,48.14,48.18,737747.0,38.7153,38.7153,38.4597,38.4916,737747.0
2016-11-10 10:20:00,48.18,48.37,48.06,48.08,375350.0,38.4916,38.6434,38.3958,38.4117,375350.0
2016-11-10 10:30:00,48.08,48.23,47.69,47.76,675982.0,38.4117,38.5316,38.1002,38.1561,675982.0
2016-11-10 10:40:00,47.76,48.03,47.75,47.87,740877.0,38.1561,38.3718,38.1481,38.244,740877.0
2016-11-10 10:50:00,47.88,47.93,47.52,47.53,372231.0,38.2519,38.2919,37.9643,37.9723,372231.0
2016-11-10 11:00:00,47.52,47.72,47.49,47.53,261905.0,37.9643,38.1241,37.9404,37.9723,261905.0
2016-11-10 11:10:00,47.52,47.81,47.43,47.75,484334.0,37.9643,38.196,37.8924,38.1481,484334.0
2016-11-10 11:20:00,47.74,47.75,47.54,47.58,224191.0,38.1401,38.1481,37.9803,38.0123,224191.0
2016-11-10 11:30:00,47.6,47.73,47.55,47.61,229238.0,38.0283,38.1321,37.9883,38.0362,229238.0
2016-11-10 11:40:00,47.61,47.92,47.59,47.74,596755.0,38.0362,38.2839,38.0203,38.1401,596755.0
2016-11-10 11:50:00,47.73,47.85,47.66,47.74,432558.0,38.1321,38.228,38.0762,38.1401,432558.0
2016-11-10 12:00:00,47.75,47.93,47.73,47.9,561843.0,38.1481,38.2919,38.1321,38.2679,561843.0
2016-11-10 12:10:00,47.9,48.17,47.9,48.15,706099.0,38.2679,38.4836,38.2679,38.4677,706099.0
2016-11-10 12:20:00,48.14,48.26,48.11,48.19,578430.0,38.4597,38.5555,38.4357,38.4996,578430.0
2016-11-10 12:30:00,48.19,48.26,47.99,48.0,359725.0,38.4996,38.5555,38.3398,38.3478,359725.0
2016-11-10 12:40:00,48.0,48.1,47.89,48.09,117041.0,38.3478,38.4277,38.2599,38.4197,117041.0
2016-11-10 12:50:00,48.09,48.15,48.03,48.1,396437.0,38.4197,38.4677,38.3718,38.4277,396437.0
2016-11-10 13:00:00,48.11,48.13,48.03,48.12,310591.0,38.4357,38.4517,38.3718,38.4437,310591.0
2016-11-10 13:10:00,48.12,48.13,47.96,48.01,137162.0,38.4437,38.4517,38.3159,38.3558,137162.0
2016-11-10 13:20:00,47.99,48.13,47.92,48.05,108841.0,38.3398,38.4517,38.2839,38.3878,108841.0
2016-11-10 13:30:00,48.05,48.17,48.01,48.15,229848.0,38.3878,38.4836,38.3558,38.4677,229848.0
2016-11-10 13:40:00,48.14,48.24,48.11,48.23,218590.0,38.4597,38.5396,38.4357,38.5316,218590.0
2016-11-10 13:50:00,48.23,48.3,48.2,48.27,209978.0,38.5316,38.5875,38.5076,38.5635,209978.0
2016-11-10 14:00:00,48.26,48.36,48.23,48.34,234999.0,38.5555,38.6354,38.5316,38.6194,234999.0
2016-11-10 14:10:00,48.34,48.41,48.32,48.39,243857.0,38.6194,38.6754,38.6035,38.6594,243857.0
2016-11-10 14:20:00,48.38,48.45,48.3,48.44,250647.0,38.6514,38.7073,38.5875,38.6993,250647.0
2016-11-10 14:30:00,48.44,48.47,48.31,48.46,345783.0,38.6993,38.7233,38.5955,38.7153,345783.0
2016-11-10 14:40:00,48.46,48.54,48.44,48.48,201904.0,38.7153,38.7792,38.6993,38.7313,201904.0
2016-11-10 14:50:00,48.48,48.53,48.4,48.5,256042.0,38.7313,38.7712,38.6674,38.7473,256042.0
2016-11-10 15:00:00,48.51,48.58,48.48,48.56,535146.0,38.7553,38.8112,38.7313,38.7952,535146.0
2016-11-10 15:10:00,48.56,48.58,48.49,48.49,371153.0,38.7952,38.8112,38.7393,38.7393,371153.0
2016-11-10 15:20:00,48.49,48.65,48.48,48.65,844088.0,38.7393,38.8671,38.7313,38.8671,844088.0
2016-11-10 15:30:00,48.65,48.65,48.51,48.55,539398.0,38.8671,38.8671,38.7553,38.7872,539398.0
2016-11-10 15:40:00,48.54,48.54,48.46,48.5,278306.0,38.7792,38.7792,38.7153,38.7473,278306.0
2016-11-10 15:50:00,48.5,48.53,48.42,48.43,807362.0,38.7473,38.7712,38.6834,38.6914,807362.0
2016-11-11 09:30:00,48.16,48.52,48.1,48.42,468688.0,38.4756,38.7633,38.4277,38.6834,468688.0
2016-11-11 09:40:00,48.43,48.52,48.14,48.22,476260.0,38.6914,38.7633,38.4597,38.5236,476260.0
2016-11-11 09:50:00,48.22,48.45,48.19,48.45,407536.0,38.5236,38.7073,38.4996,38.7073,407536.0
2016-11-11 10:00:00,48.46,48.58,48.38,48.44,559123.0,38.7153,38.8112,38.6514,38.6993,559123.0
2016-11-11 10:10:00,48.44,48.78,48.42,48.62,426040.0,38.6993,38.971,38.6834,38.8431,426040.0
2016-11-11 10:20:00,48.61,48.73,48.5,48.56,324961.0,38.8352,38.931,38.7473,38.7952,324961.0
2016-11-11 10:30:00,48.57,48.61,48.45,48.56,260193.0,38.8032,38.8352,38.7073,38.7952,260193.0
2016-11-11 10:40:00,48.56,48.65,48.49,48.56,237760.0,38.7952,38.8671,38.7393,38.7952,237760.0
2016-11-11 10:50:00,48.56,48.57,48.46,48.55,245934.0,38.7952,38.8032,38.7153,38.7872,245934.0
2016-11-11 11:00:00,48.53,48.59,48.44,48.48,241003.0,38.7712,38.8192,38.6993,38.7313,241003.0
2016-11-11 11:10:00,48.49,48.53,48.37,48.45,156353.0,38.7393,38.7712,38.6434,38.7073,156353.0
2016-11-11 11:20:00,48.46,48.52,48.37,48.46,201681.0,38.7153,38.7633,38.6434,38.7153,201681.0
2016-11-11 11:30:00,48.46,48.64,48.46,48.63,311946.0,38.7153,38.8591,38.7153,38.8511,311946.0
2016-11-11 11:40:00,48.64,48.7,48.57,48.6,148191.0,38.8591,38.9071,38.8032,38.8272,148191.0
2016-11-11 11:50:00,48.59,48.79,48.56,48.7,413744.0,38.8192,38.979,38.7952,38.9071,413744.0
2016-11-11 12:00:00,48.7,48.93,48.69,48.91,129957.0,38.9071,39.0908,38.8991,39.0748,129957.0
2016-11-11 12:10:00,48.9,48.93,48.81,48.86,168709.0,39.0668,39.0908,38.9949,39.0349,168709.0
2016-11-11 12:20:00,48.86,48.93,48.82,48.83,141169.0,39.0349,39.0908,39.0029,39.0109,141169.0
2016-11-11 12:30:00,48.83,48.87,48.77,48.82,109380.0,39.0109,39.0429,38.963,39.0029,109380.0
2016-11-11 12:40:00,48.82,48.97,48.81,48.86,74128.0,39.0029,39.1228,38.9949,39.0349,74128.0
2016-11-11 12:50:00,48.85,49.05,48.83,49.02,468338.0,39.0269,39.1867,39.0109,39.1627,468338.0
2016-11-11 13:00:00,49.02,49.06,48.98,49.05,155874.0,39.1627,39.1947,39.1308,39.1867,155874.0
2016-11-11 13:10:00,49.05,49.17,49.0,49.11,154925.0,39.1867,39.2825,39.1467,39.2346,154925.0
2016-11-11 13:20:00,49.11,49.28,49.09,49.25,231721.0,39.2346,39.3704,39.2186,39.3465,231721.0
2016-11-11 13:30:00,49.24,49.34,49.24,49.31,251815.0,39.3385,39.4184,39.3385,39.3944,251815.0
2016-11-11 13:40:00,49.3,49.38,49.27,49.34,339176.0,39.3864,39.4503,39.3624,39.4184,339176.0
2016-11-11 13:50:00,49.34,49.42,49.32,49.38,179533.0,39.4184,39.4823,39.4024,39.4503,179533.0
2016-11-11 14:00:00,49.37,49.39,49.28,49.36,99142.0,39.4423,39.4583,39.3704,39.4343,99142.0
2016-11-11 14:10:00,49.35,49.35,49.23,49.34,220547.0,39.4264,39.4264,39.3305,39.4184,220547.0
2016-11-11 14:20:00,49.33,49.34,49.17,49.19,425164.0,39.4104,39.4184,39.2825,39.2985,425164.0
2016-11-11 14:30:00,49.18,49.25,49.16,49.21,171947.0,39.2905,39.3465,39.2746,39.3145,171947.0
2016-11-11 14:40:00,49.21,49.27,49.12,49.12,239481.0,39.3145,39.3624,39.2426,39.2426,239481.0
2016-11-11 14:50:00,49.12,49.26,49.11,49.25,277308.0,39.2426,39.3544,39.2346,39.3465,277308.0
2016-11-11 15:00:00,49.25,49.37,49.24,49.35,455262.0,39.3465,39.4423,39.3385,39.4264,455262.0
2016-11-11 15:10:00,49.36,49.37,49.32,49.37,223775.0,39.4343,39.4423,39.4024,39.4423,223775.0
2016-11-11 15:20:00,49.37,49.37,49.28,49.35,2347140.0,39.4423,39.4423,39.3704,39.4264,2347140.0
2016-11-11 15:30:00,49.35,49.5,49.35,49.48,274503.0,39.4264,39.5462,39.4264,39.5302,274503.0
2016-11-11 15:40:00,49.47,49.55,49.47,49.49,420940.0,39.5222,39.5861,39.5222,39.5382,420940.0
2016-11-11 15:50:00,49.5,49.56,49.48,49.48,1004167.0,39.5462,39.5941,39.5302,39.5302,1004167.0
2016-11-14 09:30:00,50.09,50.62,50.03,50.36,1293209.0,40.0175,40.441,39.9696,40.2333,1293209.0
2016-11-14 09:40:00,50.35,50.99,50.28,50.97,1072392.0,40.2253,40.7366,40.1693,40.7206,1072392.0
2016-11-14 09:50:00,50.95,51.27,50.95,51.1,980182.0,40.7046,40.9603,40.7046,40.8244,980182.0
2016-11-14 10:00:00,51.1,51.35,51.07,51.29,546769.0,40.8244,41.0242,40.8005,40.9762,546769.0
2016-11-14 10:10:00,51.29,51.66,51.28,51.61,534292.0,40.9762,41.2718,40.9683,41.2319,534292.0
2016-11-14 10:20:00,51.61,51.61,51.2,51.24,630884.0,41.2319,41.2319,40.9043,40.9363,630884.0
2016-11-14 10:30:00,51.23,51.33,51.03,51.1,447352.0,40.9283,41.0082,40.7685,40.8244,447352.0
2016-11-14 10:40:00,51.1,51.17,50.94,50.94,525809.0,40.8244,40.8804,40.6966,40.6966,525809.0
2016-11-14 10:50:00,50.94,51.13,50.87,51.0,607588.0,40.6966,40.8484,40.6407,40.7446,607588.0
2016-11-14 11:00:00,51.01,51.11,50.9,51.11,412625.0,40.7525,40.8324,40.6647,40.8324,412625.0
2016-11-14 11:10:00,51.1,51.31,51.1,51.13,470552.0,40.8244,40.9922,40.8244,40.8484,470552.0
2016-11-14 11:20:00,51.13,51.13,50.99,51.06,329361.0,40.8484,40.8484,40.7366,40.7925,329361.0
2016-11-14 11:30:00,51.05,51.17,51.02,51.06,241404.0,40.7845,40.8804,40.7605,40.7925,241404.0
2016-11-14 11:40:00,51.06,51.13,50.99,51.08,454071.0,40.7925,40.8484,40.7366,40.8085,454071.0
2016-11-14 11:50:00,51.08,51.16,51.02,51.07,285196.0,40.8085,40.8724,40.7605,40.8005,285196.0
2016-11-14 12:00:00,51.07,51.09,50.86,50.87,601932.0,40.8005,40.8165,40.6327,40.6407,601932.0
2016-11-14 12:10:00,50.87,50.87,50.74,50.83,299910.0,40.6407,40.6407,40.5368,40.6087,299910.0
2016-11-14 12:20:00,50.81,50.86,50.67,50.69,220518.0,40.5928,40.6327,40.4809,40.4969,220518.0
2016-11-14 12:30:00,50.7,50.7,50.41,50.53,347695.0,40.5049,40.5049,40.2732,40.3691,347695.0
2016-11-14 12:40:00,50.52,50.6,50.46,50.47,330650.0,40.3611,40.425,40.3131,40.3211,330650.0
2016-11-14 12:50:00,50.47,50.55,50.36,50.39,158095.0,40.3211,40.385,40.2333,40.2572,158095.0
2016-11-14 13:00:00,50.39,50.56,50.33,50.56,356409.0,40.2572,40.393,40.2093,40.393,356409.0
2016-11-14 13:10:00,50.56,50.77,50.56,50.75,447249.0,40.393,40.5608,40.393,40.5448,447249.0
2016-11-14 13:20:00,50.76,50.76,50.6,50.67,133819.0,40.5528,40.5528,40.425,40.4809,133819.0
2016-11-14 13:30:00,50.68,50.73,50.63,50.66,174557.0,40.4889,40.5289,40.449,40.4729,174557.0
2016-11-14 13:40:00,50.65,50.78,50.64,50.71,304910.0,40.4649,40.5688,40.4569,40.5129,304910.0
2016-11-14 13:50:00,50.71,50.72,50.56,50.63,112060.0,40.5129,40.5209,40.393,40.449,112060.0
2016-11-14 14:00:00,50.63,50.63,50.41,50.47,389623.0,40.449,40.449,40.2732,40.3211,389623.0
2016-11-14 14:10:00,50.48,50.58,50.45,50.5,146310.0,40.3291,40.409,40.3052,40.3451,146310.0
2016-11-14 14:20:00,50.5,50.54,50.43,50.48,126673.0,40.3451,40.3771,40.2892,40.3291,126673.0
2016-11-14 14:30:00,50.48,50.52,50.4,50.47,127743.0,40.3291,40.3611,40.2652,40.3211,127743.0
2016-11-14 14:40:00,50.48,50.48,50.34,50.48,275284.0,40.3291,40.3291,40.2173,40.3291,275284.0
2016-11-14 14:50:00,50.47,50.55,50.41,50.55,116364.0,40.3211,40.385,40.2732,40.385,116364.0
2016-11-14 15:00:00,50.55,50.68,50.52,50.64,281856.0,40.385,40.4889,40.3611,40.4569,281856.0
2016-11-14 15:10:00,50.64,50.75,50.62,50.7,153850.0,40.4569,40.5448,40.441,40.5049,153850.0
2016-11-14 15:20:00,50.71,50.81,50.68,50.8,116484.0,40.5129,40.5928,40.4889,40.5848,116484.0
2016-11-14 15:30:00,50.81,50.87,50.77,50.86,465265.0,40.5928,40.6407,40.5608,40.6327,465265.0
2016-11-14 15:40:00,50.86,50.87,50.65,50.71,530236.0,40.6327,40.6407,40.4649,40.5129,530236.0
2016-11-14 15:50:00,50.72,50.87,50.7,50.86,655800.0,40.5209,40.6407,40.5049,40.6327,655800.0
2016-11-15 09:30:00,50.25,50.46,49.95,50.0,809586.0,40.1454,40.3131,39.9057,39.9456,809586.0
2016-11-15 09:40:00,49.98,50.03,49.62,49.7,687811.0,39.9297,39.9696,39.6421,39.706,687811.0
2016-11-15 09:50:00,49.7,49.97,49.6,49.66,448738.0,39.706,39.9217,39.6261,39.674,448738.0
2016-11-15 10:00:00,49.67,50.04,49.67,49.9,479438.0,39.682,39.9776,39.682,39.8658,479438.0
2016-11-15 10:10:00,49.9,50.07,49.89,50.03,611921.0,39.8658,40.0016,39.8578,39.9696,611921.0
2016-11-15 10:20:00,50.01,50.05,49.82,49.9,266197.0,39.9536,39.9856,39.8018,39.8658,266197.0
2016-11-15 10:30:00,49.9,50.08,49.84,49.94,232885.0,39.8658,40.0096,39.8178,39.8977,232885.0
2016-11-15 10:40:00,49.92,50.16,49.92,50.15,325442.0,39.8817,40.0735,39.8817,40.0655,325442.0
2016-11-15 10:50:00,50.15,50.28,50.14,50.22,596226.0,40.0655,40.1693,40.0575,40.1214,596226.0
2016-11-15 11:00:00,50.23,50.53,50.19,50.47,424089.0,40.1294,40.3691,40.0974,40.3211,424089.0
2016-11-15 11:10:00,50.48,50.59,50.46,50.48,170957.0,40.3291,40.417,40.3131,40.3291,170957.0
2016-11-15 11:20:00,50.48,50.57,50.4,50.46,157470.0,40.3291,40.401,40.2652,40.3131,157470.0
2016-11-15 11:30:00,50.47,50.58,50.46,50.53,135121.0,40.3211,40.409,40.3131,40.3691,135121.0
2016-11-15 11:40:00,50.53,50.54,50.35,50.35,183934.0,40.3691,40.3771,40.2253,40.2253,183934.0
2016-11-15 11:50:00,50.36,50.57,50.34,50.57,513691.0,40.2333,40.401,40.2173,40.401,513691.0
2016-11-15 12:00:00,50.56,50.67,50.52,50.6,157072.0,40.393,40.4809,40.3611,40.425,157072.0
2016-11-15 12:10:00,50.6,50.66,50.53,50.64,129047.0,40.425,40.4729,40.3691,40.4569,129047.0
2016-11-15 12:20:00,50.64,50.69,50.57,50.66,80028.0,40.4569,40.4969,40.401,40.4729,80028.0
2016-11-15 12:30:00,50.67,50.73,50.59,50.71,215007.0,40.4809,40.5289,40.417,40.5129,215007.0
2016-11-15 12:40:00,50.7,50.72,50.6,50.64,139304.0,40.5049,40.5209,40.425,40.4569,139304.0
2016-11-15 12:50:00,50.64,50.74,50.6,50.66,128837.0,40.4569,40.5368,40.425,40.4729,128837.0
2016-11-15 13:00:00,50.64,50.7,50.62,50.65,108499.0,40.4569,40.5049,40.441,40.4649,108499.0
2016-11-15 13:10:00,50.65,50.66,50.54,50.54,125630.0,40.4649,40.4729,40.3771,40.3771,125630.0
2016-11-15 13:20:00,50.55,50.7,50.55,50.63,177884.0,40.385,40.5049,40.385,40.449,177884.0
2016-11-15 13:30:00,50.63,50.73,50.62,50.72,413414.0,40.449,40.5289,40.441,40.5209,413414.0
2016-11-15 13:40:00,50.72,50.75,50.67,50.73,328953.0,40.5209,40.5448,40.4809,40.5289,328953.0
2016-11-15 13:50:00,50.73,50.82,50.69,50.8,340726.0,40.5289,40.6008,40.4969,40.5848,340726.0
2016-11-15 14:00:00,50.8,50.84,50.74,50.84,226323.0,40.5848,40.6167,40.5368,40.6167,226323.0
2016-11-15 14:10:00,50.85,50.98,50.83,50.96,259407.0,40.6247,40.7286,40.6087,40.7126,259407.0
2016-11-15 14:20:00,50.96,51.0,50.91,50.97,219735.0,40.7126,40.7446,40.6727,40.7206,219735.0
2016-11-15 14:30:00,50.97,51.05,50.95,50.96,123865.0,40.7206,40.7845,40.7046,40.7126,123865.0
2016-11-15 14:40:00,50.96,51.04,50.94,50.99,82418.0,40.7126,40.7765,40.6966,40.7366,82418.0
2016-11-15 14:50:00,50.99,51.12,50.99,51.11,155492.0,40.7366,40.8404,40.7366,40.8324,155492.0
2016-11-15 15:00:00,51.11,51.13,51.02,51.06,133922.0,40.8324,40.8484,40.7605,40.7925,133922.0
2016-11-15 15:10:00,51.05,51.13,51.04,51.1,316823.0,40.7845,40.8484,40.7765,40.8244,316823.0
2016-11-15 15:20:00,51.1,51.13,51.02,51.1,146412.0,40.8244,40.8484,40.7605,40.8244,146412.0
2016-11-15 15:30:00,51.09,51.16,51.07,51.15,124839.0,40.8165,40.8724,40.8005,40.8644,124839.0
2016-11-15 15:40:00,51.16,51.18,51.02,51.02,133593.0,40.8724,40.8884,40.7605,40.7605,133593.0
2016-11-15 15:50:00,51.03,51.15,51.02,51.13,554673.0,40.7685,40.8644,40.7605,40.8484,554673.0
2016-11-16 09:30:00,50.33,50.64,50.17,50.58,469263.0,40.2093,40.4569,40.0815,40.409,469263.0
2016-11-16 09:40:00,50.59,50.63,50.25,50.27,982332.0,40.417,40.449,40.1454,40.1614,982332.0
2016-11-16 09:50:00,50.27,50.52,50.19,50.42,512483.0,40.1614,40.3611,40.0974,40.2812,512483.0
2016-11-16 10:00:00,50.42,50.55,50.24,50.54,479796.0,40.2812,40.385,40.1374,40.3771,479796.0
2016-11-16 10:10:00,50.54,50.58,50.42,50.53,354898.0,40.3771,40.409,40.2812,40.3691,354898.0
2016-11-16 10:20:00,50.53,50.66,50.51,50.56,467778.0,40.3691,40.4729,40.3531,40.393,467778.0
2016-11-16 10:30:00,50.54,50.65,50.54,50.63,111295.0,40.3771,40.4649,40.3771,40.449,111295.0
2016-11-16 10:40:00,50.64,50.74,50.55,50.55,233975.0,40.4569,40.5368,40.385,40.385,233975.0
2016-11-16 10:50:00,50.55,50.59,50.43,50.55,69940.0,40.385,40.417,40.2892,40.385,69940.0
2016-11-16 11:00:00,50.56,50.56,50.43,50.51,140470.0,40.393,40.393,40.2892,40.3531,140470.0
2016-11-16 11:10:00,50.52,50.55,50.48,50.51,157106.0,40.3611,40.385,40.3291,40.3531,157106.0
2016-11-16 11:20:00,50.51,50.53,50.41,50.52,102349.0,40.3531,40.3691,40.2732,40.3611,102349.0
2016-11-16 11:30:00,50.52,50.53,50.39,50.39,269541.0,40.3611,40.3691,40.2572,40.2572,269541.0
2016-11-16 11:40:00,50.4,50.53,50.39,50.49,248836.0,40.2652,40.3691,40.2572,40.3371,248836.0
2016-11-16 11:50:00,50.49,50.5,50.43,50.45,89544.0,40.3371,40.3451,40.2892,40.3052,89544.0
2016-11-16 12:00:00,50.44,50.48,50.29,50.3,109520.0,40.2972,40.3291,40.1773,40.1853,109520.0
2016-11-16 12:10:00,50.3,50.37,50.24,50.24,115057.0,40.1853,40.2412,40.1374,40.1374,115057.0
2016-11-16 12:20:00,50.24,50.4,50.24,50.38,51177.0,40.1374,40.2652,40.1374,40.2492,51177.0
2016-11-16 12:30:00,50.38,50.4,50.34,50.34,93603.0,40.2492,40.2652,40.2173,40.2173,93603.0
2016-11-16 12:40:00,50.33,50.36,50.29,50.31,92105.0,40.2093,40.2333,40.1773,40.1933,92105.0
2016-11-16 12:50:00,50.32,50.32,50.21,50.3,49418.0,40.2013,40.2013,40.1134,40.1853,49418.0
2016-11-16 13:00:00,50.31,50.32,50.2,50.21,157190.0,40.1933,40.2013,40.1054,40.1134,157190.0
2016-11-16 13:10:00,50.21,50.29,50.2,50.23,99143.0,40.1134,40.1773,40.1054,40.1294,99143.0
2016-11-16 13:20:00,50.22,50.24,50.19,50.22,141281.0,40.1214,40.1374,40.0974,40.1214,141281.0
2016-11-16 13:30:00,50.22,50.31,50.18,50.27,192921.0,40.1214,40.1933,40.0894,40.1614,192921.0
2016-11-16 13:40:00,50.26,50.34,50.24,50.26,112946.0,40.1534,40.2173,40.1374,40.1534,112946.0
2016-11-16 13:50:00,50.26,50.36,50.25,50.32,134592.0,40.1534,40.2333,40.1454,40.2013,134592.0
2016-11-16 14:00:00,50.32,50.43,50.29,50.38,110109.0,40.2013,40.2892,40.1773,40.2492,110109.0
2016-11-16 14:10:00,50.39,50.49,50.36,50.42,118799.0,40.2572,40.3371,40.2333,40.2812,118799.0
2016-11-16 14:20:00,50.43,50.48,50.39,50.41,184452.0,40.2892,40.3291,40.2572,40.2732,184452.0
2016-11-16 14:30:00,50.4,50.42,50.38,50.38,68207.0,40.2652,40.2812,40.2492,40.2492,68207.0
2016-11-16 14:40:00,50.39,50.44,50.36,50.37,170950.0,40.2572,40.2972,40.2333,40.2412,170950.0
2016-11-16 14:50:00,50.37,50.42,50.35,50.41,91050.0,40.2412,40.2812,40.2253,40.2732,91050.0
2016-11-16 15:00:00,50.4,50.43,50.35,50.42,120962.0,40.2652,40.2892,40.2253,40.2812,120962.0
2016-11-16 15:10:00,50.41,50.47,50.4,50.46,229354.0,40.2732,40.3211,40.2652,40.3131,229354.0
2016-11-16 15:20:00,50.46,50.5,50.45,50.46,330220.0,40.3131,40.3451,40.3052,40.3131,330220.0
2016-11-16 15:30:00,50.46,50.48,50.37,50.37,357204.0,40.3131,40.3291,40.2412,40.2412,357204.0
2016-11-16 15:40:00,50.37,50.41,50.3,50.33,235323.0,40.2412,40.2732,40.1853,40.2093,235323.0
2016-11-16 15:50:00,50.33,50.37,50.29,50.37,393995.0,40.2093,40.2412,40.1773,40.2412,393995.0
2016-11-17 09:30:00,50.54,50.7,50.23,50.64,308274.0,40.3771,40.5049,40.1294,40.4569,308274.0
2016-11-17 09:40:00,50.65,50.79,50.52,50.69,210772.0,40.4649,40.5768,40.3611,40.4969,210772.0
2016-11-17 09:50:00,50.69,50.9,50.66,50.9,384583.0,40.4969,40.6647,40.4729,40.6647,384583.0
2016-11-17 10:00:00,50.89,50.91,50.76,50.78,252102.0,40.6567,40.6727,40.5528,40.5688,252102.0
2016-11-17 10:10:00,50.79,50.84,50.73,50.79,200532.0,40.5768,40.6167,40.5289,40.5768,200532.0
2016-11-17 10:20:00,50.79,50.89,50.77,50.81,170040.0,40.5768,40.6567,40.5608,40.5928,170040.0
2016-11-17 10:30:00,50.8,50.84,50.7,50.83,217934.0,40.5848,40.6167,40.5049,40.6087,217934.0
2016-11-17 10:40:00,50.84,50.91,50.79,50.9,201445.0,40.6167,40.6727,40.5768,40.6647,201445.0
2016-11-17 10:50:00,50.9,50.96,50.82,50.92,221162.0,40.6647,40.7126,40.6008,40.6806,221162.0
2016-11-17 11:00:00,50.91,51.06,50.9,51.05,248337.0,40.6727,40.7925,40.6647,40.7845,248337.0
2016-11-17 11:10:00,51.06,51.17,51.04,51.12,349000.0,40.7925,40.8804,40.7765,40.8404,349000.0
2016-11-17 11:20:00,51.11,51.12,51.05,51.06,255451.0,40.8324,40.8404,40.7845,40.7925,255451.0
2016-11-17 11:30:00,51.06,51.1,50.98,51.09,184770.0,40.7925,40.8244,40.7286,40.8165,184770.0
2016-11-17 11:40:00,51.09,51.19,51.07,51.12,300472.0,40.8165,40.8964,40.8005,40.8404,300472.0
2016-11-17 11:50:00,51.12,51.12,50.99,51.01,225738.0,40.8404,40.8404,40.7366,40.7525,225738.0
2016-11-17 12:00:00,51.01,51.05,50.97,51.0,267400.0,40.7525,40.7845,40.7206,40.7446,267400.0
2016-11-17 12:10:00,51.0,51.04,50.96,51.03,149766.0,40.7446,40.7765,40.7126,40.7685,149766.0
2016-11-17 12:20:00,51.03,51.07,51.02,51.06,276995.0,40.7685,40.8005,40.7605,40.7925,276995.0
2016-11-17 12:30:00,51.06,51.07,50.98,51.01,257979.0,40.7925,40.8005,40.7286,40.7525,257979.0
2016-11-17 12:40:00,51.01,51.03,50.89,50.92,152201.0,40.7525,40.7685,40.6567,40.6806,152201.0
2016-11-17 12:50:00,50.92,50.99,50.9,50.97,219896.0,40.6806,40.7366,40.6647,40.7206,219896.0
2016-11-17 13:00:00,50.97,51.02,50.93,50.99,169297.0,40.7206,40.7605,40.6886,40.7366,169297.0
2016-11-17 13:10:00,51.0,51.02,50.96,51.01,128903.0,40.7446,40.7605,40.7126,40.7525,128903.0
2016-11-17 13:20:00,51.01,51.04,50.97,51.0,143681.0,40.7525,40.7765,40.7206,40.7446,143681.0
2016-11-17 13:30:00,51.0,51.11,51.0,51.06,149153.0,40.7446,40.8324,40.7446,40.7925,149153.0
2016-11-17 13:40:00,51.07,51.09,51.01,51.07,159491.0,40.8005,40.8165,40.7525,40.8005,159491.0
2016-11-17 13:50:00,51.07,51.09,51.02,51.03,175876.0,40.8005,40.8165,40.7605,40.7685,175876.0
2016-11-17 14:00:00,51.04,51.1,51.02,51.1,183861.0,40.7765,40.8244,40.7605,40.8244,183861.0
2016-11-17 14:10:00,51.09,51.13,51.05,51.11,169288.0,40.8165,40.8484,40.7845,40.8324,169288.0
2016-11-17 14:20:00,51.11,51.14,51.06,51.07,214954.0,40.8324,40.8564,40.7925,40.8005,214954.0
2016-11-17 14:30:00,51.07,51.07,50.98,51.03,236657.0,40.8005,40.8005,40.7286,40.7685,236657.0
2016-11-17 14:40:00,51.03,51.05,51.0,51.03,216876.0,40.7685,40.7845,40.7446,40.7685,216876.0
2016-11-17 14:50:00,51.03,51.05,50.99,51.0,198635.0,40.7685,40.7845,40.7366,40.7446,198635.0
2016-11-17 15:00:00,51.0,51.09,50.99,51.05,244948.0,40.7446,40.8165,40.7366,40.7845,244948.0
2016-11-17 15:10:00,51.05,51.1,51.02,51.07,323783.0,40.7845,40.8244,40.7605,40.8005,323783.0
2016-11-17 15:20:00,51.07,51.16,51.07,51.12,283241.0,40.8005,40.8724,40.8005,40.8404,283241.0
2016-11-17 15:30:00,51.12,51.16,51.09,51.14,367206.0,40.8404,40.8724,40.8165,40.8564,367206.0
2016-11-17 15:40:00,51.14,51.17,51.11,51.14,384360.0,40.8564,40.8804,40.8324,40.8564,384360.0
2016-11-17 15:50:00,51.14,51.16,51.11,51.15,1093780.0,40.8564,40.8724,40.8324,40.8644,1093780.0
2016-11-18 09:30:00,51.21,51.24,50.96,51.11,359973.0,40.9123,40.9363,40.7126,40.8324,359973.0
2016-11-18 09:40:00,51.12,51.29,51.07,51.22,505478.0,40.8404,40.9762,40.8005,40.9203,505478.0
2016-11-18 09:50:00,51.22,51.35,51.22,51.24,567252.0,40.9203,41.0242,40.9203,40.9363,567252.0
2016-11-18 10:00:00,51.24,51.43,51.24,51.37,313527.0,40.9363,41.0881,40.9363,41.0402,313527.0
2016-11-18 10:10:00,51.37,51.43,51.32,51.41,324029.0,41.0402,41.0881,41.0002,41.0721,324029.0
2016-11-18 10:20:00,51.41,51.44,51.29,51.42,353258.0,41.0721,41.0961,40.9762,41.0801,353258.0
2016-11-18 10:30:00,51.42,51.48,51.32,51.48,354214.0,41.0801,41.128,41.0002,41.128,354214.0
2016-11-18 10:40:00,51.48,51.49,51.37,51.42,305146.0,41.128,41.136,41.0402,41.0801,305146.0
2016-11-18 10:50:00,51.42,51.46,51.32,51.33,177329.0,41.0801,41.1121,41.0002,41.0082,177329.0
2016-11-18 11:00:00,51.32,51.4,51.31,51.38,267107.0,41.0002,41.0641,40.9922,41.0481,267107.0
2016-11-18 11:10:00,51.38,51.45,51.35,51.42,229098.0,41.0481,41.1041,41.0242,41.0801,229098.0
2016-11-18 11:20:00,51.43,51.48,51.39,51.48,175116.0,41.0881,41.128,41.0561,41.128,175116.0
2016-11-18 11:30:00,51.47,51.48,51.39,51.43,181314.0,41.12,41.128,41.0561,41.0881,181314.0
2016-11-18 11:40:00,51.43,51.49,51.41,51.48,146922.0,41.0881,41.136,41.0721,41.128,146922.0
2016-11-18 11:50:00,51.49,51.49,51.33,51.34,163479.0,41.136,41.136,41.0082,41.0162,163479.0
2016-11-18 12:00:00,51.34,51.4,51.31,51.33,362456.0,41.0162,41.0641,40.9922,41.0082,362456.0
2016-11-18 12:10:00,51.33,51.39,51.31,51.36,147395.0,41.0082,41.0561,40.9922,41.0322,147395.0
2016-11-18 12:20:00,51.36,51.46,51.36,51.46,152390.0,41.0322,41.1121,41.0322,41.1121,152390.0
2016-11-18 12:30:00,51.45,51.46,51.4,51.41,114655.0,41.1041,41.1121,41.0641,41.0721,114655.0
2016-11-18 12:40:00,51.4,51.46,51.4,51.44,133889.0,41.0641,41.1121,41.0641,41.0961,133889.0
2016-11-18 12:50:00,51.44,51.47,51.43,51.46,115752.0,41.0961,41.12,41.0881,41.1121,115752.0
2016-11-18 13:00:00,51.46,51.46,51.43,51.45,93454.0,41.1121,41.1121,41.0881,41.1041,93454.0
2016-11-18 13:10:00,51.45,51.51,51.44,51.5,136955.0,41.1041,41.152,41.0961,41.144,136955.0
2016-11-18 13:20:00,51.49,51.55,51.45,51.54,190927.0,41.136,41.184,41.1041,41.176,190927.0
2016-11-18 13:30:00,51.54,51.61,51.53,51.6,109099.0,41.176,41.2319,41.168,41.2239,109099.0
2016-11-18 13:40:00,51.6,51.61,51.54,51.61,99741.0,41.2239,41.2319,41.176,41.2319,99741.0
2016-11-18 13:50:00,51.6,51.6,51.52,51.53,118455.0,41.2239,41.2239,41.16,41.168,118455.0
2016-11-18 14:00:00,51.53,51.55,51.5,51.52,226974.0,41.168,41.184,41.144,41.16,226974.0
2016-11-18 14:10:00,51.52,51.56,51.5,51.53,188763.0,41.16,41.1919,41.144,41.168,188763.0
2016-11-18 14:20:00,51.53,51.53,51.45,51.45,167871.0,41.168,41.168,41.1041,41.1041,167871.0
2016-11-18 14:30:00,51.45,51.51,51.45,51.5,211268.0,41.1041,41.152,41.1041,41.144,211268.0
2016-11-18 14:40:00,51.5,51.56,51.49,51.53,131929.0,41.144,41.1919,41.136,41.168,131929.0
2016-11-18 14:50:00,51.53,51.55,51.52,51.53,112977.0,41.168,41.184,41.16,41.168,112977.0
2016-11-18 15:00:00,51.53,51.58,51.52,51.54,213493.0,41.168,41.2079,41.16,41.176,213493.0
2016-11-18 15:10:00,51.54,51.6,51.53,51.59,158214.0,41.176,41.2239,41.168,41.2159,158214.0
2016-11-18 15:20:00,51.59,51.63,51.58,51.6,240478.0,41.2159,41.2479,41.2079,41.2239,240478.0
2016-11-18 15:30:00,51.6,51.62,51.57,51.58,1408832.0,41.2239,41.2399,41.1999,41.2079,1408832.0
2016-11-18 15:40:00,51.58,51.62,51.57,51.61,439027.0,41.2079,41.2399,41.1999,41.2319,439027.0
2016-11-18 15:50:00,51.6,51.6,51.49,51.53,702371.0,41.2239,41.2239,41.136,41.168,702371.0
2016-11-21 09:30:00,51.71,51.79,51.47,51.5,276290.0,41.3118,41.3757,41.12,41.144,276290.0
2016-11-21 09:40:00,51.5,51.62,51.47,51.52,322385.0,41.144,41.2399,41.12,41.16,322385.0
2016-11-21 09:50:00,51.53,51.72,51.51,51.62,413609.0,41.168,41.3198,41.152,41.2399,413609.0
2016-11-21 10:00:00,51.63,51.63,51.39,51.46,211672.0,41.2479,41.2479,41.0561,41.1121,211672.0
2016-11-21 10:10:00,51.46,51.49,51.32,51.35,225631.0,41.1121,41.136,41.0002,41.0242,225631.0
2016-11-21 10:20:00,51.35,51.39,51.21,51.29,147302.0,41.0242,41.0561,40.9123,40.9762,147302.0
2016-11-21 10:30:00,51.28,51.31,51.23,51.25,167423.0,40.9683,40.9922,40.9283,40.9443,167423.0
2016-11-21 10:40:00,51.24,51.31,51.22,51.27,113400.0,40.9363,40.9922,40.9203,40.9603,113400.0
2016-11-21 10:50:00,51.27,51.45,51.26,51.44,184094.0,40.9603,41.1041,40.9523,41.0961,184094.0
2016-11-21 11:00:00,51.43,51.44,51.3,51.35,83783.0,41.0881,41.0961,40.9842,41.0242,83783.0
2016-11-21 11:10:00,51.34,51.5,51.34,51.44,168548.0,41.0162,41.144,41.0162,41.0961,168548.0
2016-11-21 11:20:00,51.45,51.52,51.43,51.43,62444.0,41.1041,41.16,41.0881,41.0881,62444.0
2016-11-21 11:30:00,51.43,51.49,51.41,51.45,58071.0,41.0881,41.136,41.0721,41.1041,58071.0
2016-11-21 11:40:00,51.46,51.48,51.41,51.45,113367.0,41.1121,41.128,41.0721,41.1041,113367.0
2016-11-21 11:50:00,51.45,51.47,51.39,51.45,143588.0,41.1041,41.12,41.0561,41.1041,143588.0
2016-11-21 12:00:00,51.44,51.44,51.34,51.37,68149.0,41.0961,41.0961,41.0162,41.0402,68149.0
2016-11-21 12:10:00,51.37,51.43,51.31,51.43,105774.0,41.0402,41.0881,40.9922,41.0881,105774.0
2016-11-21 12:20:00,51.44,51.47,51.41,51.46,73053.0,41.0961,41.12,41.0721,41.1121,73053.0
2016-11-21 12:30:00,51.47,51.52,51.46,51.5,54147.0,41.12,41.16,41.1121,41.144,54147.0
2016-11-21 12:40:00,51.5,51.59,51.5,51.56,80785.0,41.144,41.2159,41.144,41.1919,80785.0
2016-11-21 12:50:00,51.57,51.57,51.5,51.55,84099.0,41.1999,41.1999,41.144,41.184,84099.0
2016-11-21 13:00:00,51.55,51.58,51.5,51.54,82041.0,41.184,41.2079,41.144,41.176,82041.0
2016-11-21 13:10:00,51.54,51.57,51.5,51.57,93433.0,41.176,41.1999,41.144,41.1999,93433.0
2016-11-21 13:20:00,51.56,51.57,51.5,51.53,236918.0,41.1919,41.1999,41.144,41.168,236918.0
2016-11-21 13:30:00,51.53,51.55,51.49,51.53,164301.0,41.168,41.184,41.136,41.168,164301.0
2016-11-21 13:40:00,51.52,51.61,51.51,51.6,82308.0,41.16,41.2319,41.152,41.2239,82308.0
2016-11-21 13:50:00,51.6,51.63,51.56,51.58,87361.0,41.2239,41.2479,41.1919,41.2079,87361.0
2016-11-21 14:00:00,51.58,51.63,51.55,51.59,88592.0,41.2079,41.2479,41.184,41.2159,88592.0
2016-11-21 14:10:00,51.59,51.63,51.56,51.56,170059.0,41.2159,41.2479,41.1919,41.1919,170059.0
2016-11-21 14:20:00,51.57,51.63,51.56,51.61,189112.0,41.1999,41.2479,41.1919,41.2319,189112.0
2016-11-21 14:30:00,51.61,51.62,51.57,51.59,169133.0,41.2319,41.2399,41.1999,41.2159,169133.0
2016-11-21 14:40:00,51.59,51.64,51.58,51.62,198122.0,41.2159,41.2559,41.2079,41.2399,198122.0
2016-11-21 14:50:00,51.62,51.64,51.57,51.6,135371.0,41.2399,41.2559,41.1999,41.2239,135371.0
2016-11-21 15:00:00,51.6,51.63,51.57,51.61,112410.0,41.2239,41.2479,41.1999,41.2319,112410.0
2016-11-21 15:10:00,51.61,51.62,51.56,51.56,112952.0,41.2319,41.2399,41.1919,41.1919,112952.0
2016-11-21 15:20:00,51.57,51.67,51.55,51.66,379999.0,41.1999,41.2798,41.184,41.2718,379999.0
2016-11-21 15:30:00,51.66,51.66,51.6,51.61,131590.0,41.2718,41.2718,41.2239,41.2319,131590.0
2016-11-21 15:40:00,51.6,51.61,51.55,51.59,193358.0,41.2239,41.2319,41.184,41.2159,193358.0
2016-11-21 15:50:00,51.59,51.65,51.57,51.65,407026.0,41.2159,41.2639,41.1999,41.2639,407026.0
2016-11-22 09:30:00,51.46,51.96,51.46,51.93,247635.0,41.1121,41.5115,41.1121,41.4875,247635.0
2016-11-22 09:40:00,51.92,51.99,51.85,51.85,257993.0,41.4796,41.5355,41.4236,41.4236,257993.0
2016-11-22 09:50:00,51.86,52.04,51.84,52.0,223725.0,41.4316,41.5754,41.4156,41.5435,223725.0
2016-11-22 10:00:00,52.0,52.02,51.83,51.84,589349.0,41.5435,41.5594,41.4077,41.4156,589349.0
2016-11-22 10:10:00,51.84,51.93,51.83,51.88,361826.0,41.4156,41.4875,41.4077,41.4476,361826.0
2016-11-22 10:20:00,51.87,51.89,51.79,51.83,291793.0,41.4396,41.4556,41.3757,41.4077,291793.0
2016-11-22 10:30:00,51.84,51.86,51.71,51.75,155456.0,41.4156,41.4316,41.3118,41.3437,155456.0
2016-11-22 10:40:00,51.75,51.8,51.7,51.74,182437.0,41.3437,41.3837,41.3038,41.3358,182437.0
2016-11-22 10:50:00,51.74,51.81,51.72,51.79,174523.0,41.3358,41.3917,41.3198,41.3757,174523.0
2016-11-22 11:00:00,51.8,51.89,51.77,51.84,128391.0,41.3837,41.4556,41.3597,41.4156,128391.0
2016-11-22 11:10:00,51.84,51.94,51.81,51.94,157742.0,41.4156,41.4955,41.3917,41.4955,157742.0
2016-11-22 11:20:00,51.93,51.94,51.77,51.78,449138.0,41.4875,41.4955,41.3597,41.3677,449138.0
2016-11-22 11:30:00,51.77,51.8,51.64,51.68,361020.0,41.3597,41.3837,41.2559,41.2878,361020.0
2016-11-22 11:40:00,51.69,51.73,51.66,51.7,203124.0,41.2958,41.3278,41.2718,41.3038,203124.0
2016-11-22 11:50:00,51.7,51.73,51.65,51.66,102400.0,41.3038,41.3278,41.2639,41.2718,102400.0
2016-11-22 12:00:00,51.65,51.73,51.6,51.67,197703.0,41.2639,41.3278,41.2239,41.2798,197703.0
2016-11-22 12:10:00,51.68,51.7,51.6,51.63,125683.0,41.2878,41.3038,41.2239,41.2479,125683.0
2016-11-22 12:20:00,51.62,51.72,51.6,51.7,145622.0,41.2399,41.3198,41.2239,41.3038,145622.0
2016-11-22 12:30:00,51.7,51.71,51.65,51.68,70274.0,41.3038,41.3118,41.2639,41.2878,70274.0
2016-11-22 12:40:00,51.68,51.72,51.66,51.69,105195.0,41.2878,41.3198,41.2718,41.2958,105195.0
2016-11-22 12:50:00,51.69,51.7,51.67,51.68,95491.0,41.2958,41.3038,41.2798,41.2878,95491.0
2016-11-22 13:00:00,51.69,51.7,51.6,51.62,421014.0,41.2958,41.3038,41.2239,41.2399,421014.0
2016-11-22 13:10:00,51.61,51.64,51.58,51.58,170617.0,41.2319,41.2559,41.2079,41.2079,170617.0
2016-11-22 13:20:00,51.58,51.63,51.58,51.62,190388.0,41.2079,41.2479,41.2079,41.2399,190388.0
2016-11-22 13:30:00,51.62,51.67,51.6,51.63,183137.0,41.2399,41.2798,41.2239,41.2479,183137.0
2016-11-22 13:40:00,51.63,51.65,51.59,51.63,156366.0,41.2479,41.2639,41.2159,41.2479,156366.0
2016-11-22 13:50:00,51.62,51.68,51.62,51.66,167224.0,41.2399,41.2878,41.2399,41.2718,167224.0
2016-11-22 14:00:00,51.66,51.7,51.64,51.68,213213.0,41.2718,41.3038,41.2559,41.2878,213213.0
2016-11-22 14:10:00,51.67,51.72,51.65,51.7,201994.0,41.2798,41.3198,41.2639,41.3038,201994.0
2016-11-22 14:20:00,51.71,51.74,51.69,51.72,201844.0,41.3118,41.3358,41.2958,41.3198,201844.0
2016-11-22 14:30:00,51.72,51.79,51.71,51.78,229269.0,41.3198,41.3757,41.3118,41.3677,229269.0
2016-11-22 14:40:00,51.78,51.81,51.77,51.78,202152.0,41.3677,41.3917,41.3597,41.3677,202152.0
2016-11-22 14:50:00,51.79,51.81,51.76,51.8,187212.0,41.3757,41.3917,41.3517,41.3837,187212.0
2016-11-22 15:00:00,51.8,51.86,51.8,51.83,163465.0,41.3837,41.4316,41.3837,41.4077,163465.0
2016-11-22 15:10:00,51.83,51.86,51.82,51.84,172081.0,41.4077,41.4316,41.3997,41.4156,172081.0
2016-11-22 15:20:00,51.84,51.85,51.79,51.82,202790.0,41.4156,41.4236,41.3757,41.3997,202790.0
2016-11-22 15:30:00,51.83,51.94,51.81,51.91,252860.0,41.4077,41.4955,41.3917,41.4716,252860.0
2016-11-22 15:40:00,51.91,51.92,51.88,51.9,257447.0,41.4716,41.4796,41.4476,41.4636,257447.0
2016-11-22 15:50:00,51.9,52.02,51.9,51.99,865178.0,41.4636,41.5594,41.4636,41.5355,865178.0
2016-11-23 09:30:00,52.38,52.44,52.03,52.14,945367.0,41.8471,41.895,41.5674,41.6553,945367.0
2016-11-23 09:40:00,52.14,52.25,51.89,52.05,286134.0,41.6553,41.7432,41.4556,41.5834,286134.0
2016-11-23 09:50:00,52.05,52.14,51.94,52.07,425895.0,41.5834,41.6553,41.4955,41.5994,425895.0
2016-11-23 10:00:00,52.08,52.11,51.95,52.1,194981.0,41.6074,41.6314,41.5035,41.6234,194981.0
2016-11-23 10:10:00,52.12,52.14,51.97,52.13,367725.0,41.6393,41.6553,41.5195,41.6473,367725.0
2016-11-23 10:20:00,52.14,52.25,52.08,52.25,191437.0,41.6553,41.7432,41.6074,41.7432,191437.0
2016-11-23 10:30:00,52.23,52.32,52.17,52.19,204468.0,41.7272,41.7991,41.6793,41.6953,204468.0
2016-11-23 10:40:00,52.2,52.32,52.18,52.3,101447.0,41.7033,41.7991,41.6873,41.7831,101447.0
2016-11-23 10:50:00,52.3,52.4,52.27,52.35,183952.0,41.7831,41.863,41.7592,41.8231,183952.0
2016-11-23 11:00:00,52.36,52.4,52.3,52.3,163576.0,41.8311,41.863,41.7831,41.7831,163576.0
2016-11-23 11:10:00,52.3,52.34,52.25,52.28,160022.0,41.7831,41.8151,41.7432,41.7672,160022.0
2016-11-23 11:20:00,52.28,52.29,52.22,52.27,105871.0,41.7672,41.7752,41.7192,41.7592,105871.0
2016-11-23 11:30:00,52.27,52.3,52.22,52.23,104512.0,41.7592,41.7831,41.7192,41.7272,104512.0
2016-11-23 11:40:00,52.23,52.26,52.19,52.25,129670.0,41.7272,41.7512,41.6953,41.7432,129670.0
2016-11-23 11:50:00,52.26,52.43,52.26,52.42,489401.0,41.7512,41.887,41.7512,41.879,489401.0
2016-11-23 12:00:00,52.42,52.45,52.32,52.38,238925.0,41.879,41.903,41.7991,41.8471,238925.0
2016-11-23 12:10:00,52.38,52.4,52.27,52.27,166477.0,41.8471,41.863,41.7592,41.7592,166477.0
2016-11-23 12:20:00,52.27,52.31,52.23,52.29,43327.0,41.7592,41.7911,41.7272,41.7752,43327.0
2016-11-23 12:30:00,52.29,52.33,52.24,52.31,71104.0,41.7752,41.8071,41.7352,41.7911,71104.0
2016-11-23 12:40:00,52.31,52.37,52.29,52.33,140470.0,41.7911,41.8391,41.7752,41.8071,140470.0
2016-11-23 12:50:00,52.33,52.33,52.23,52.27,213241.0,41.8071,41.8071,41.7272,41.7592,213241.0
2016-11-23 13:00:00,52.28,52.34,52.25,52.3,109466.0,41.7672,41.8151,41.7432,41.7831,109466.0
2016-11-23 13:10:00,52.3,52.38,52.28,52.34,95097.0,41.7831,41.8471,41.7672,41.8151,95097.0
2016-11-23 13:20:00,52.34,52.35,52.3,52.34,150564.0,41.8151,41.8231,41.7831,41.8151,150564.0
2016-11-23 13:30:00,52.34,52.35,52.28,52.28,75660.0,41.8151,41.8231,41.7672,41.7672,75660.0
2016-11-23 13:40:00,52.29,52.34,52.28,52.31,87524.0,41.7752,41.8151,41.7672,41.7911,87524.0
2016-11-23 13:50:00,52.31,52.31,52.25,52.3,63115.0,41.7911,41.7911,41.7432,41.7831,63115.0
2016-11-23 14:00:00,52.31,52.36,52.25,52.25,193943.0,41.7911,41.8311,41.7432,41.7432,193943.0
2016-11-23 14:10:00,52.26,52.32,52.26,52.27,139420.0,41.7512,41.7991,41.7512,41.7592,139420.0
2016-11-23 14:20:00,52.28,52.29,52.23,52.27,98923.0,41.7672,41.7752,41.7272,41.7592,98923.0
2016-11-23 14:30:00,52.27,52.3,52.18,52.2,249502.0,41.7592,41.7831,41.6873,41.7033,249502.0
2016-11-23 14:40:00,52.21,52.25,52.18,52.19,471217.0,41.7112,41.7432,41.6873,41.6953,471217.0
2016-11-23 14:50:00,52.19,52.23,52.18,52.22,98217.0,41.6953,41.7272,41.6873,41.7192,98217.0
2016-11-23 15:00:00,52.23,52.31,52.22,52.31,257407.0,41.7272,41.7911,41.7192,41.7911,257407.0
2016-11-23 15:10:00,52.31,52.38,52.29,52.36,287977.0,41.7911,41.8471,41.7752,41.8311,287977.0
2016-11-23 15:20:00,52.35,52.38,52.32,52.37,212699.0,41.8231,41.8471,41.7991,41.8391,212699.0
2016-11-23 15:30:00,52.37,52.39,52.33,52.35,229046.0,41.8391,41.855,41.8071,41.8231,229046.0
2016-11-23 15:40:00,52.35,52.38,52.34,52.35,307684.0,41.8231,41.8471,41.8151,41.8231,307684.0
2016-11-23 15:50:00,52.34,52.36,52.3,52.32,351394.0,41.8151,41.8311,41.7831,41.7991,351394.0
2016-11-25 09:30:00,52.44,52.49,52.2,52.26,151652.0,41.895,41.9349,41.7033,41.7512,151652.0
2016-11-25 09:40:00,52.26,52.33,52.15,52.25,239408.0,41.7512,41.8071,41.6633,41.7432,239408.0
2016-11-25 09:50:00,52.24,52.34,52.24,52.29,74344.0,41.7352,41.8151,41.7352,41.7752,74344.0
2016-11-25 10:00:00,52.3,52.35,52.25,52.28,192632.0,41.7831,41.8231,41.7432,41.7672,192632.0
2016-11-25 10:10:00,52.28,52.28,52.18,52.19,146079.0,41.7672,41.7672,41.6873,41.6953,146079.0
2016-11-25 10:20:00,52.19,52.26,52.18,52.25,55639.0,41.6953,41.7512,41.6873,41.7432,55639.0
2016-11-25 10:30:00,52.25,52.26,52.16,52.18,70287.0,41.7432,41.7512,41.6713,41.6873,70287.0
2016-11-25 10:40:00,52.18,52.22,52.13,52.21,123585.0,41.6873,41.7192,41.6473,41.7112,123585.0
2016-11-25 10:50:00,52.22,52.23,52.17,52.18,44801.0,41.7192,41.7272,41.6793,41.6873,44801.0
2016-11-25 11:00:00,52.18,52.22,52.17,52.2,36728.0,41.6873,41.7192,41.6793,41.7033,36728.0
2016-11-25 11:10:00,52.2,52.22,52.19,52.22,25018.0,41.7033,41.7192,41.6953,41.7192,25018.0
2016-11-25 11:20:00,52.21,52.21,52.08,52.14,54314.0,41.7112,41.7112,41.6074,41.6553,54314.0
2016-11-25 11:30:00,52.13,52.2,52.11,52.18,32522.0,41.6473,41.7033,41.6314,41.6873,32522.0
2016-11-25 11:40:00,52.18,52.22,52.16,52.17,20426.0,41.6873,41.7192,41.6713,41.6793,20426.0
2016-11-25 11:50:00,52.17,52.26,52.17,52.25,28123.0,41.6793,41.7512,41.6793,41.7432,28123.0
2016-11-25 12:00:00,52.24,52.26,52.2,52.23,31738.0,41.7352,41.7512,41.7033,41.7272,31738.0
2016-11-25 12:10:00,52.23,52.27,52.22,52.24,55115.0,41.7272,41.7592,41.7192,41.7352,55115.0
2016-11-25 12:20:00,52.25,52.31,52.23,52.28,80036.0,41.7432,41.7911,41.7272,41.7672,80036.0
2016-11-25 12:30:00,52.29,52.3,52.23,52.23,111390.0,41.7752,41.7831,41.7272,41.7272,111390.0
2016-11-25 12:40:00,52.23,52.27,52.23,52.25,193097.0,41.7272,41.7592,41.7272,41.7432,193097.0
2016-11-25 12:50:00,52.25,52.33,52.25,52.32,228182.0,41.7432,41.8071,41.7432,41.7991,228182.0
2016-11-28 09:30:00,51.81,52.22,51.81,52.0,461970.0,41.3917,41.7192,41.3917,41.5435,461970.0
2016-11-28 09:40:00,52.0,52.09,51.94,52.07,236153.0,41.5435,41.6154,41.4955,41.5994,236153.0
2016-11-28 09:50:00,52.08,52.16,51.97,52.01,161348.0,41.6074,41.6713,41.5195,41.5515,161348.0
2016-11-28 10:00:00,52.0,52.02,51.94,51.98,189999.0,41.5435,41.5594,41.4955,41.5275,189999.0
2016-11-28 10:10:00,51.98,52.02,51.83,51.84,163224.0,41.5275,41.5594,41.4077,41.4156,163224.0
2016-11-28 10:20:00,51.85,51.88,51.81,51.88,123522.0,41.4236,41.4476,41.3917,41.4476,123522.0
2016-11-28 10:30:00,51.88,51.97,51.82,51.9,185084.0,41.4476,41.5195,41.3997,41.4636,185084.0
2016-11-28 10:40:00,51.9,51.9,51.74,51.75,112775.0,41.4636,41.4636,41.3358,41.3437,112775.0
2016-11-28 10:50:00,51.74,51.8,51.64,51.65,166226.0,41.3358,41.3837,41.2559,41.2639,166226.0
2016-11-28 11:00:00,51.66,51.69,51.61,51.62,260557.0,41.2718,41.2958,41.2319,41.2399,260557.0
2016-11-28 11:10:00,51.62,51.7,51.56,51.69,163692.0,41.2399,41.3038,41.1919,41.2958,163692.0
2016-11-28 11:20:00,51.69,51.77,51.67,51.7,230261.0,41.2958,41.3597,41.2798,41.3038,230261.0
2016-11-28 11:30:00,51.7,51.78,51.64,51.68,165644.0,41.3038,41.3677,41.2559,41.2878,165644.0
2016-11-28 11:40:00,51.69,51.75,51.64,51.69,149550.0,41.2958,41.3437,41.2559,41.2958,149550.0
2016-11-28 11:50:00,51.69,51.75,51.67,51.73,70062.0,41.2958,41.3437,41.2798,41.3278,70062.0
2016-11-28 12:00:00,51.73,51.83,51.7,51.79,104453.0,41.3278,41.4077,41.3038,41.3757,104453.0
2016-11-28 12:10:00,51.79,51.83,51.77,51.81,68714.0,41.3757,41.4077,41.3597,41.3917,68714.0
2016-11-28 12:20:00,51.81,51.84,51.76,51.78,141723.0,41.3917,41.4156,41.3517,41.3677,141723.0
2016-11-28 12:30:00,51.78,51.82,51.73,51.76,155014.0,41.3677,41.3997,41.3278,41.3517,155014.0
2016-11-28 12:40:00,51.76,51.78,51.72,51.78,77048.0,41.3517,41.3677,41.3198,41.3677,77048.0
2016-11-28 12:50:00,51.78,51.8,51.73,51.74,70647.0,41.3677,41.3837,41.3278,41.3358,70647.0
2016-11-28 13:00:00,51.73,51.73,51.67,51.71,147659.0,41.3278,41.3278,41.2798,41.3118,147659.0
2016-11-28 13:10:00,51.72,51.75,51.69,51.72,143296.0,41.3198,41.3437,41.2958,41.3198,143296.0
2016-11-28 13:20:00,51.72,51.77,51.7,51.75,86911.0,41.3198,41.3597,41.3038,41.3437,86911.0
2016-11-28 13:30:00,51.75,51.81,51.74,51.79,86559.0,41.3437,41.3917,41.3358,41.3757,86559.0
2016-11-28 13:40:00,51.78,51.78,51.71,51.75,81947.0,41.3677,41.3677,41.3118,41.3437,81947.0
2016-11-28 13:50:00,51.75,51.77,51.71,51.71,55056.0,41.3437,41.3597,41.3118,41.3118,55056.0
2016-11-28 14:00:00,51.72,51.75,51.71,51.74,142229.0,41.3198,41.3437,41.3118,41.3358,142229.0
2016-11-28 14:10:00,51.75,51.75,51.67,51.67,197453.0,41.3437,41.3437,41.2798,41.2798,197453.0
2016-11-28 14:20:00,51.67,51.67,51.58,51.6,236022.0,41.2798,41.2798,41.2079,41.2239,236022.0
2016-11-28 14:30:00,51.59,51.6,51.57,51.58,119633.0,41.2159,41.2239,41.1999,41.2079,119633.0
2016-11-28 14:40:00,51.57,51.61,51.57,51.57,126779.0,41.1999,41.2319,41.1999,41.1999,126779.0
2016-11-28 14:50:00,51.58,51.59,51.53,51.54,237276.0,41.2079,41.2159,41.168,41.176,237276.0
2016-11-28 15:00:00,51.53,51.56,51.52,51.54,191907.0,41.168,41.1919,41.16,41.176,191907.0
2016-11-28 15:10:00,51.53,51.54,51.44,51.45,188758.0,41.168,41.176,41.0961,41.1041,188758.0
2016-11-28 15:20:00,51.45,51.46,51.32,51.32,243825.0,41.1041,41.1121,41.0002,41.0002,243825.0
2016-11-28 15:30:00,51.32,51.35,51.3,51.3,219343.0,41.0002,41.0242,40.9842,40.9842,219343.0
2016-11-28 15:40:00,51.3,51.31,51.2,51.2,326719.0,40.9842,40.9922,40.9043,40.9043,326719.0
2016-11-28 15:50:00,51.2,51.32,51.18,51.31,720087.0,40.9043,41.0002,40.8884,40.9922,720087.0
2016-11-29 09:30:00,51.44,51.66,51.34,51.66,321255.0,41.0961,41.2718,41.0162,41.2718,321255.0
2016-11-29 09:40:00,51.65,51.65,51.38,51.39,146009.0,41.2639,41.2639,41.0481,41.0561,146009.0
2016-11-29 09:50:00,51.39,51.44,51.3,51.37,128756.0,41.0561,41.0961,40.9842,41.0402,128756.0
2016-11-29 10:00:00,51.37,51.56,51.37,51.51,274085.0,41.0402,41.1919,41.0402,41.152,274085.0
2016-11-29 10:10:00,51.5,51.75,51.5,51.72,247656.0,41.144,41.3437,41.144,41.3198,247656.0
2016-11-29 10:20:00,51.72,51.81,51.69,51.7,135294.0,41.3198,41.3917,41.2958,41.3038,135294.0
2016-11-29 10:30:00,51.7,51.78,51.65,51.7,196791.0,41.3038,41.3677,41.2639,41.3038,196791.0
2016-11-29 10:40:00,51.7,51.85,51.7,51.82,220326.0,41.3038,41.4236,41.3038,41.3997,220326.0
2016-11-29 10:50:00,51.82,51.82,51.73,51.79,57784.0,41.3997,41.3997,41.3278,41.3757,57784.0
2016-11-29 11:00:00,51.79,51.84,51.76,51.84,113300.0,41.3757,41.4156,41.3517,41.4156,113300.0
2016-11-29 11:10:00,51.83,51.84,51.73,51.75,76298.0,41.4077,41.4156,41.3278,41.3437,76298.0
2016-11-29 11:20:00,51.75,51.78,51.71,51.75,89195.0,41.3437,41.3677,41.3118,41.3437,89195.0
2016-11-29 11:30:00,51.73,51.76,51.69,51.7,44334.0,41.3278,41.3517,41.2958,41.3038,44334.0
2016-11-29 11:40:00,51.7,51.74,51.62,51.66,109003.0,41.3038,41.3358,41.2399,41.2718,109003.0
2016-11-29 11:50:00,51.66,51.69,51.63,51.68,153277.0,41.2718,41.2958,41.2479,41.2878,153277.0
2016-11-29 12:00:00,51.67,51.67,51.6,51.61,84722.0,41.2798,41.2798,41.2239,41.2319,84722.0
2016-11-29 12:10:00,51.61,51.65,51.6,51.64,199888.0,41.2319,41.2639,41.2239,41.2559,199888.0
2016-11-29 12:20:00,51.64,51.65,51.56,51.6,51329.0,41.2559,41.2639,41.1919,41.2239,51329.0
2016-11-29 12:30:00,51.59,51.62,51.57,51.57,24219.0,41.2159,41.2399,41.1999,41.1999,24219.0
2016-11-29 12:40:00,51.56,51.57,51.49,51.5,90460.0,41.1919,41.1999,41.136,41.144,90460.0
2016-11-29 12:50:00,51.5,51.59,51.49,51.59,42900.0,41.144,41.2159,41.136,41.2159,42900.0
2016-11-29 13:00:00,51.58,51.6,51.55,51.59,53637.0,41.2079,41.2239,41.184,41.2159,53637.0
2016-11-29 13:10:00,51.59,51.6,51.54,51.55,45264.0,41.2159,41.2239,41.176,41.184,45264.0
2016-11-29 13:20:00,51.56,51.63,51.56,51.6,64819.0,41.1919,41.2479,41.1919,41.2239,64819.0
2016-11-29 13:30:00,51.61,51.68,51.59,51.66,65439.0,41.2319,41.2878,41.2159,41.2718,65439.0
2016-11-29 13:40:00,51.66,51.7,51.65,51.67,44677.0,41.2718,41.3038,41.2639,41.2798,44677.0
2016-11-29 13:50:00,51.68,51.74,51.67,51.72,66586.0,41.2878,41.3358,41.2798,41.3198,66586.0
2016-11-29 14:00:00,51.72,51.73,51.69,51.7,149112.0,41.3198,41.3278,41.2958,41.3038,149112.0
2016-11-29 14:10:00,51.71,51.72,51.64,51.65,112318.0,41.3118,41.3198,41.2559,41.2639,112318.0
2016-11-29 14:20:00,51.65,51.71,51.64,51.68,64868.0,41.2639,41.3118,41.2559,41.2878,64868.0
2016-11-29 14:30:00,51.68,51.74,51.66,51.7,145318.0,41.2878,41.3358,41.2718,41.3038,145318.0
2016-11-29 14:40:00,51.71,51.76,51.71,51.75,47949.0,41.3118,41.3517,41.3118,41.3437,47949.0
2016-11-29 14:50:00,51.74,51.78,51.7,51.71,128742.0,41.3358,41.3677,41.3038,41.3118,128742.0
2016-11-29 15:00:00,51.71,51.72,51.6,51.61,339809.0,41.3118,41.3198,41.2239,41.2319,339809.0
2016-11-29 15:10:00,51.6,51.64,51.58,51.61,81411.0,41.2239,41.2559,41.2079,41.2319,81411.0
2016-11-29 15:20:00,51.6,51.65,51.58,51.59,227812.0,41.2239,41.2639,41.2079,41.2159,227812.0
2016-11-29 15:30:00,51.6,51.6,51.45,51.46,249601.0,41.2239,41.2239,41.1041,41.1121,249601.0
2016-11-29 15:40:00,51.46,51.5,51.41,51.48,375432.0,41.1121,41.144,41.0721,41.128,375432.0
2016-11-29 15:50:00,51.49,51.54,51.48,51.49,261699.0,41.136,41.176,41.128,41.136,261699.0
2016-11-30 09:30:00,52.21,52.54,52.17,52.5,990220.0,41.7112,41.9749,41.6793,41.9429,990220.0
2016-11-30 09:40:00,52.51,52.54,52.4,52.46,282765.0,41.9509,41.9749,41.863,41.911,282765.0
2016-11-30 09:50:00,52.47,52.49,52.34,52.4,268624.0,41.919,41.9349,41.8151,41.863,268624.0
2016-11-30 10:00:00,52.4,52.5,52.38,52.49,226709.0,41.863,41.9429,41.8471,41.9349,226709.0
2016-11-30 10:10:00,52.48,52.48,52.42,52.48,541616.0,41.9269,41.9269,41.879,41.9269,541616.0
2016-11-30 10:20:00,52.48,52.59,52.43,52.48,315483.0,41.9269,42.0148,41.887,41.9269,315483.0
2016-11-30 10:30:00,52.47,52.48,52.39,52.44,196299.0,41.919,41.9269,41.855,41.895,196299.0
2016-11-30 10:40:00,52.44,52.44,52.32,52.34,124010.0,41.895,41.895,41.7991,41.8151,124010.0
2016-11-30 10:50:00,52.33,52.42,52.3,52.38,87097.0,41.8071,41.879,41.7831,41.8471,87097.0
2016-11-30 11:00:00,52.38,52.47,52.31,52.45,110238.0,41.8471,41.919,41.7911,41.903,110238.0
2016-11-30 11:10:00,52.45,52.52,52.45,52.51,160333.0,41.903,41.9589,41.903,41.9509,160333.0
2016-11-30 11:20:00,52.5,52.56,52.45,52.46,182347.0,41.9429,41.9909,41.903,41.911,182347.0
2016-11-30 11:30:00,52.46,52.53,52.43,52.51,69474.0,41.911,41.9669,41.887,41.9509,69474.0
2016-11-30 11:40:00,52.5,52.53,52.39,52.41,163989.0,41.9429,41.9669,41.855,41.871,163989.0
2016-11-30 11:50:00,52.41,52.52,52.41,52.46,197732.0,41.871,41.9589,41.871,41.911,197732.0
2016-11-30 12:00:00,52.46,52.47,52.42,52.44,158288.0,41.911,41.919,41.879,41.895,158288.0
2016-11-30 12:10:00,52.43,52.51,52.43,52.49,128490.0,41.887,41.9509,41.887,41.9349,128490.0
2016-11-30 12:20:00,52.49,52.52,52.45,52.47,74862.0,41.9349,41.9589,41.903,41.919,74862.0
2016-11-30 12:30:00,52.46,52.46,52.39,52.39,51130.0,41.911,41.911,41.855,41.855,51130.0
2016-11-30 12:40:00,52.39,52.44,52.39,52.4,53695.0,41.855,41.895,41.855,41.863,53695.0
2016-11-30 12:50:00,52.39,52.39,52.32,52.37,85075.0,41.855,41.855,41.7991,41.8391,85075.0
2016-11-30 13:00:00,52.36,52.38,52.32,52.36,83634.0,41.8311,41.8471,41.7991,41.8311,83634.0
2016-11-30 13:10:00,52.35,52.4,52.35,52.39,154264.0,41.8231,41.863,41.8231,41.855,154264.0
2016-11-30 13:20:00,52.39,52.43,52.37,52.38,88287.0,41.855,41.887,41.8391,41.8471,88287.0
2016-11-30 13:30:00,52.38,52.45,52.36,52.4,71612.0,41.8471,41.903,41.8311,41.863,71612.0
2016-11-30 13:40:00,52.41,52.45,52.39,52.44,95911.0,41.871,41.903,41.855,41.895,95911.0
2016-11-30 13:50:00,52.44,52.45,52.39,52.41,88887.0,41.895,41.903,41.855,41.871,88887.0
2016-11-30 14:00:00,52.41,52.43,52.27,52.28,137518.0,41.871,41.887,41.7592,41.7672,137518.0
2016-11-30 14:10:00,52.27,52.29,52.22,52.29,80131.0,41.7592,41.7752,41.7192,41.7752,80131.0
2016-11-30 14:20:00,52.29,52.32,52.25,52.31,87756.0,41.7752,41.7991,41.7432,41.7911,87756.0
2016-11-30 14:30:00,52.31,52.32,52.22,52.22,60199.0,41.7911,41.7991,41.7192,41.7192,60199.0
2016-11-30 14:40:00,52.22,52.27,52.2,52.27,141102.0,41.7192,41.7592,41.7033,41.7592,141102.0
2016-11-30 14:50:00,52.27,52.37,52.27,52.34,115880.0,41.7592,41.8391,41.7592,41.8151,115880.0
2016-11-30 15:00:00,52.34,52.41,52.33,52.37,81298.0,41.8151,41.871,41.8071,41.8391,81298.0
2016-11-30 15:10:00,52.37,52.5,52.33,52.5,224891.0,41.8391,41.9429,41.8071,41.9429,224891.0
2016-11-30 15:20:00,52.5,52.56,52.49,52.53,186563.0,41.9429,41.9909,41.9349,41.9669,186563.0
2016-11-30 15:30:00,52.53,52.54,52.48,52.48,283203.0,41.9669,41.9749,41.9269,41.9269,283203.0
2016-11-30 15:40:00,52.48,52.49,52.41,52.47,648510.0,41.9269,41.9349,41.871,41.919,648510.0
2016-11-30 15:50:00,52.47,52.47,52.36,52.38,882471.0,41.919,41.919,41.8311,41.8471,882471.0
2016-12-01 09:30:00,52.8,52.94,52.6,52.87,334072.0,42.1826,42.2944,42.0228,42.2385,334072.0
2016-12-01 09:40:00,52.87,52.99,52.79,52.94,419174.0,42.2385,42.3344,42.1746,42.2944,419174.0
2016-12-01 09:50:00,52.95,53.03,52.79,53.03,327320.0,42.3024,42.3664,42.1746,42.3664,327320.0
2016-12-01 10:00:00,53.04,53.17,52.96,53.11,272817.0,42.3743,42.4782,42.3104,42.4303,272817.0
2016-12-01 10:10:00,53.11,53.15,52.96,53.15,329665.0,42.4303,42.4622,42.3104,42.4622,329665.0
2016-12-01 10:20:00,53.16,53.31,53.05,53.25,180343.0,42.4702,42.59,42.3823,42.5421,180343.0
2016-12-01 10:30:00,53.24,53.34,53.15,53.28,205034.0,42.5341,42.614,42.4622,42.5661,205034.0
2016-12-01 10:40:00,53.27,53.32,53.19,53.27,227353.0,42.5581,42.598,42.4942,42.5581,227353.0
2016-12-01 10:50:00,53.27,53.44,53.25,53.33,280313.0,42.5581,42.6939,42.5421,42.606,280313.0
2016-12-01 11:00:00,53.32,53.47,53.27,53.44,92832.0,42.598,42.7179,42.5581,42.6939,92832.0
2016-12-01 11:10:00,53.42,53.44,53.34,53.36,152308.0,42.6779,42.6939,42.614,42.63,152308.0
2016-12-01 11:20:00,53.35,53.39,53.3,53.36,151417.0,42.622,42.654,42.5821,42.63,151417.0
2016-12-01 11:30:00,53.36,53.44,53.34,53.44,65936.0,42.63,42.6939,42.614,42.6939,65936.0
2016-12-01 11:40:00,53.44,53.52,53.39,53.51,128138.0,42.6939,42.7578,42.654,42.7498,128138.0
2016-12-01 11:50:00,53.51,53.55,53.49,53.55,97274.0,42.7498,42.7818,42.7339,42.7818,97274.0
2016-12-01 12:00:00,53.55,53.58,53.44,53.45,274188.0,42.7818,42.8058,42.6939,42.7019,274188.0
2016-12-01 12:10:00,53.45,53.52,53.4,53.52,143061.0,42.7019,42.7578,42.6619,42.7578,143061.0
2016-12-01 12:20:00,53.51,53.52,53.45,53.48,83466.0,42.7498,42.7578,42.7019,42.7259,83466.0
2016-12-01 12:30:00,53.48,53.64,53.45,53.6,273366.0,42.7259,42.8537,42.7019,42.8217,273366.0
2016-12-01 12:40:00,53.59,53.6,53.47,53.48,262692.0,42.8137,42.8217,42.7179,42.7259,262692.0
2016-12-01 12:50:00,53.47,53.52,53.41,53.41,202334.0,42.7179,42.7578,42.6699,42.6699,202334.0
2016-12-01 13:00:00,53.41,53.42,53.31,53.32,306815.0,42.6699,42.6779,42.59,42.598,306815.0
2016-12-01 13:10:00,53.31,53.43,53.31,53.4,174749.0,42.59,42.6859,42.59,42.6619,174749.0
2016-12-01 13:20:00,53.39,53.42,53.3,53.4,260082.0,42.654,42.6779,42.5821,42.6619,260082.0
2016-12-01 13:30:00,53.39,53.43,53.34,53.37,145841.0,42.654,42.6859,42.614,42.638,145841.0
2016-12-01 13:40:00,53.36,53.39,53.31,53.34,109111.0,42.63,42.654,42.59,42.614,109111.0
2016-12-01 13:50:00,53.34,53.34,53.22,53.22,333145.0,42.614,42.614,42.5181,42.5181,333145.0
2016-12-01 14:00:00,53.23,53.34,53.22,53.29,146978.0,42.5261,42.614,42.5181,42.5741,146978.0
2016-12-01 14:10:00,53.3,53.41,53.29,53.4,98551.0,42.5821,42.6699,42.5741,42.6619,98551.0
2016-12-01 14:20:00,53.41,53.41,53.3,53.31,116654.0,42.6699,42.6699,42.5821,42.59,116654.0
2016-12-01 14:30:00,53.31,53.39,53.29,53.34,82240.0,42.59,42.654,42.5741,42.614,82240.0
2016-12-01 14:40:00,53.35,53.37,53.31,53.31,109052.0,42.622,42.638,42.59,42.59,109052.0
2016-12-01 14:50:00,53.31,53.36,53.29,53.32,125109.0,42.59,42.63,42.5741,42.598,125109.0
2016-12-01 15:00:00,53.32,53.38,53.28,53.28,479033.0,42.598,42.646,42.5661,42.5661,479033.0
2016-12-01 15:10:00,53.28,53.37,53.28,53.3,182336.0,42.5661,42.638,42.5661,42.5821,182336.0
2016-12-01 15:20:00,53.3,53.33,53.26,53.27,661109.0,42.5821,42.606,42.5501,42.5581,661109.0
2016-12-01 15:30:00,53.26,53.29,53.21,53.26,668780.0,42.5501,42.5741,42.5102,42.5501,668780.0
2016-12-01 15:40:00,53.26,53.29,53.22,53.22,396867.0,42.5501,42.5741,42.5181,42.5181,396867.0
2016-12-01 15:50:00,53.23,53.49,53.22,53.46,583747.0,42.5261,42.7339,42.5181,42.7099,583747.0
2016-12-02 09:30:00,53.31,53.31,52.75,52.95,602296.0,42.59,42.59,42.1427,42.3024,602296.0
2016-12-02 09:40:00,52.95,53.29,52.9,53.29,504258.0,42.3024,42.5741,42.2625,42.5741,504258.0
2016-12-02 09:50:00,53.3,53.32,53.13,53.2,178262.0,42.5821,42.598,42.4462,42.5022,178262.0
2016-12-02 10:00:00,53.2,53.24,53.05,53.07,231936.0,42.5022,42.5341,42.3823,42.3983,231936.0
2016-12-02 10:10:00,53.07,53.07,52.92,52.94,297978.0,42.3983,42.3983,42.2785,42.2944,297978.0
2016-12-02 10:20:00,52.94,53.07,52.93,53.06,294280.0,42.2944,42.3983,42.2865,42.3903,294280.0
2016-12-02 10:30:00,53.06,53.18,53.05,53.13,192005.0,42.3903,42.4862,42.3823,42.4462,192005.0
2016-12-02 10:40:00,53.13,53.21,53.04,53.14,215462.0,42.4462,42.5102,42.3743,42.4542,215462.0
2016-12-02 10:50:00,53.13,53.23,53.13,53.2,91317.0,42.4462,42.5261,42.4462,42.5022,91317.0
2016-12-02 11:00:00,53.2,53.22,53.13,53.19,215365.0,42.5022,42.5181,42.4462,42.4942,215365.0
2016-12-02 11:10:00,53.18,53.2,53.1,53.1,54266.0,42.4862,42.5022,42.4223,42.4223,54266.0
2016-12-02 11:20:00,53.12,53.14,53.05,53.13,146773.0,42.4383,42.4542,42.3823,42.4462,146773.0
2016-12-02 11:30:00,53.13,53.14,53.08,53.08,58283.0,42.4462,42.4542,42.4063,42.4063,58283.0
2016-12-02 11:40:00,53.07,53.11,53.07,53.08,146389.0,42.3983,42.4303,42.3983,42.4063,146389.0
2016-12-02 11:50:00,53.09,53.1,53.0,53.01,98229.0,42.4143,42.4223,42.3424,42.3504,98229.0
2016-12-02 12:00:00,53.0,53.01,52.82,52.82,212602.0,42.3424,42.3504,42.1986,42.1986,212602.0
2016-12-02 12:10:00,52.82,52.87,52.79,52.87,97358.0,42.1986,42.2385,42.1746,42.2385,97358.0
2016-12-02 12:20:00,52.89,52.93,52.88,52.89,114078.0,42.2545,42.2865,42.2465,42.2545,114078.0
2016-12-02 12:30:00,52.88,52.89,52.77,52.79,62163.0,42.2465,42.2545,42.1586,42.1746,62163.0
2016-12-02 12:40:00,52.78,52.89,52.78,52.87,308596.0,42.1666,42.2545,42.1666,42.2385,308596.0
2016-12-02 12:50:00,52.87,53.03,52.87,53.01,169787.0,42.2385,42.3664,42.2385,42.3504,169787.0
2016-12-02 13:00:00,53.0,53.0,52.84,52.88,106740.0,42.3424,42.3424,42.2146,42.2465,106740.0
2016-12-02 13:10:00,52.88,52.9,52.81,52.89,42853.0,42.2465,42.2625,42.1906,42.2545,42853.0
2016-12-02 13:20:00,52.88,52.93,52.84,52.86,96576.0,42.2465,42.2865,42.2146,42.2305,96576.0
2016-12-02 13:30:00,52.85,52.93,52.85,52.9,54657.0,42.2225,42.2865,42.2225,42.2625,54657.0
2016-12-02 13:40:00,52.9,52.97,52.89,52.94,100649.0,42.2625,42.3184,42.2545,42.2944,100649.0
2016-12-02 13:50:00,52.94,52.96,52.87,52.91,72288.0,42.2944,42.3104,42.2385,42.2705,72288.0
2016-12-02 14:00:00,52.9,52.96,52.88,52.94,35666.0,42.2625,42.3104,42.2465,42.2944,35666.0
2016-12-02 14:10:00,52.95,53.05,52.94,53.02,166113.0,42.3024,42.3823,42.2944,42.3584,166113.0
2016-12-02 14:20:00,53.02,53.07,53.01,53.05,114401.0,42.3584,42.3983,42.3504,42.3823,114401.0
2016-12-02 14:30:00,53.05,53.09,53.04,53.06,62959.0,42.3823,42.4143,42.3743,42.3903,62959.0
2016-12-02 14:40:00,53.06,53.12,53.03,53.12,103643.0,42.3903,42.4383,42.3664,42.4383,103643.0
2016-12-02 14:50:00,53.11,53.11,53.04,53.07,149074.0,42.4303,42.4303,42.3743,42.3983,149074.0
2016-12-02 15:00:00,53.06,53.08,53.03,53.07,58018.0,42.3903,42.4063,42.3664,42.3983,58018.0
2016-12-02 15:10:00,53.06,53.08,53.02,53.05,240788.0,42.3903,42.4063,42.3584,42.3823,240788.0
2016-12-02 15:20:00,53.04,53.11,53.04,53.1,260300.0,42.3743,42.4303,42.3743,42.4223,260300.0
2016-12-02 15:30:00,53.09,53.13,53.06,53.08,455424.0,42.4143,42.4462,42.3903,42.4063,455424.0
2016-12-02 15:40:00,53.08,53.12,53.04,53.06,219948.0,42.4063,42.4383,42.3743,42.3903,219948.0
2016-12-02 15:50:00,53.07,53.07,52.95,53.02,1212653.0,42.3983,42.3983,42.3024,42.3584,1212653.0
2016-12-05 09:30:00,53.49,53.74,53.45,53.59,314376.0,42.7339,42.9336,42.7019,42.8137,314376.0
2016-12-05 09:40:00,53.59,53.77,53.58,53.68,439415.0,42.8137,42.9575,42.8058,42.8856,439415.0
2016-12-05 09:50:00,53.68,53.84,53.67,53.83,235144.0,42.8856,43.0135,42.8777,43.0055,235144.0
2016-12-05 10:00:00,53.84,53.95,53.78,53.78,306960.0,43.0135,43.1014,42.9655,42.9655,306960.0
2016-12-05 10:10:00,53.78,53.81,53.65,53.71,218327.0,42.9655,42.9895,42.8617,42.9096,218327.0
2016-12-05 10:20:00,53.71,53.76,53.58,53.74,308170.0,42.9096,42.9496,42.8058,42.9336,308170.0
2016-12-05 10:30:00,53.74,53.8,53.63,53.64,201232.0,42.9336,42.9815,42.8457,42.8537,201232.0
2016-12-05 10:40:00,53.65,53.69,53.56,53.56,139305.0,42.8617,42.8936,42.7898,42.7898,139305.0
2016-12-05 10:50:00,53.56,53.64,53.51,53.61,77387.0,42.7898,42.8537,42.7498,42.8297,77387.0
2016-12-05 11:00:00,53.62,53.66,53.56,53.58,143168.0,42.8377,42.8697,42.7898,42.8058,143168.0
2016-12-05 11:10:00,53.58,53.69,53.56,53.67,324891.0,42.8058,42.8936,42.7898,42.8777,324891.0
2016-12-05 11:20:00,53.66,53.67,53.56,53.62,103059.0,42.8697,42.8777,42.7898,42.8377,103059.0
2016-12-05 11:30:00,53.62,53.64,53.59,53.62,145251.0,42.8377,42.8537,42.8137,42.8377,145251.0
2016-12-05 11:40:00,53.62,53.74,53.61,53.71,143124.0,42.8377,42.9336,42.8297,42.9096,143124.0
2016-12-05 11:50:00,53.71,53.73,53.57,53.62,133652.0,42.9096,42.9256,42.7978,42.8377,133652.0
2016-12-05 12:00:00,53.62,53.64,53.56,53.62,89803.0,42.8377,42.8537,42.7898,42.8377,89803.0
2016-12-05 12:10:00,53.62,53.67,53.59,53.63,54186.0,42.8377,42.8777,42.8137,42.8457,54186.0
2016-12-05 12:20:00,53.63,53.66,53.59,53.63,68669.0,42.8457,42.8697,42.8137,42.8457,68669.0
2016-12-05 12:30:00,53.62,53.62,53.43,53.47,228370.0,42.8377,42.8377,42.6859,42.7179,228370.0
2016-12-05 12:40:00,53.47,53.6,53.47,53.56,85048.0,42.7179,42.8217,42.7179,42.7898,85048.0
2016-12-05 12:50:00,53.56,53.61,53.49,53.57,100061.0,42.7898,42.8297,42.7339,42.7978,100061.0
2016-12-05 13:00:00,53.57,53.64,53.57,53.64,108302.0,42.7978,42.8537,42.7978,42.8537,108302.0
2016-12-05 13:10:00,53.64,53.65,53.59,53.62,60456.0,42.8537,42.8617,42.8137,42.8377,60456.0
2016-12-05 13:20:00,53.62,53.67,53.6,53.66,129559.0,42.8377,42.8777,42.8217,42.8697,129559.0
2016-12-05 13:30:00,53.66,53.66,53.58,53.61,215453.0,42.8697,42.8697,42.8058,42.8297,215453.0
2016-12-05 13:40:00,53.61,53.65,53.59,53.6,91365.0,42.8297,42.8617,42.8137,42.8217,91365.0
2016-12-05 13:50:00,53.59,53.62,53.57,53.57,87498.0,42.8137,42.8377,42.7978,42.7978,87498.0
2016-12-05 14:00:00,53.57,53.57,53.46,53.47,133289.0,42.7978,42.7978,42.7099,42.7179,133289.0
2016-12-05 14:10:00,53.48,53.53,53.43,53.47,174182.0,42.7259,42.7658,42.6859,42.7179,174182.0
2016-12-05 14:20:00,53.47,53.48,53.41,53.44,91008.0,42.7179,42.7259,42.6699,42.6939,91008.0
2016-12-05 14:30:00,53.44,53.51,53.4,53.47,166775.0,42.6939,42.7498,42.6619,42.7179,166775.0
2016-12-05 14:40:00,53.47,53.49,53.43,53.46,60089.0,42.7179,42.7339,42.6859,42.7099,60089.0
2016-12-05 14:50:00,53.46,53.5,53.44,53.5,77672.0,42.7099,42.7418,42.6939,42.7418,77672.0
2016-12-05 15:00:00,53.5,53.57,53.49,53.55,140410.0,42.7418,42.7978,42.7339,42.7818,140410.0
2016-12-05 15:10:00,53.56,53.6,53.54,53.6,131861.0,42.7898,42.8217,42.7738,42.8217,131861.0
2016-12-05 15:20:00,53.6,53.61,53.56,53.59,70221.0,42.8217,42.8297,42.7898,42.8137,70221.0
2016-12-05 15:30:00,53.59,53.62,53.56,53.58,188149.0,42.8137,42.8377,42.7898,42.8058,188149.0
2016-12-05 15:40:00,53.58,53.6,53.57,53.58,203597.0,42.8058,42.8217,42.7978,42.8058,203597.0
2016-12-05 15:50:00,53.59,53.67,53.58,53.66,412788.0,42.8137,42.8777,42.8058,42.8697,412788.0
2016-12-06 09:30:00,53.93,54.02,53.69,53.69,396150.0,43.0854,43.1573,42.8936,42.8936,396150.0
2016-12-06 09:40:00,53.71,53.81,53.58,53.71,294893.0,42.9096,42.9895,42.8058,42.9096,294893.0
2016-12-06 09:50:00,53.71,53.8,53.64,53.67,464800.0,42.9096,42.9815,42.8537,42.8777,464800.0
2016-12-06 10:00:00,53.67,53.81,53.66,53.78,334371.0,42.8777,42.9895,42.8697,42.9655,334371.0
2016-12-06 10:10:00,53.78,53.78,53.65,53.74,586796.0,42.9655,42.9655,42.8617,42.9336,586796.0
2016-12-06 10:20:00,53.74,53.82,53.64,53.65,160025.0,42.9336,42.9975,42.8537,42.8617,160025.0
2016-12-06 10:30:00,53.65,53.87,53.65,53.87,196929.0,42.8617,43.0374,42.8617,43.0374,196929.0
2016-12-06 10:40:00,53.87,53.98,53.87,53.88,109234.0,43.0374,43.1253,43.0374,43.0454,109234.0
2016-12-06 10:50:00,53.88,53.89,53.83,53.89,78542.0,43.0454,43.0534,43.0055,43.0534,78542.0
2016-12-06 11:00:00,53.88,53.91,53.81,53.86,84796.0,43.0454,43.0694,42.9895,43.0294,84796.0
2016-12-06 11:10:00,53.86,53.91,53.85,53.91,82594.0,43.0294,43.0694,43.0215,43.0694,82594.0
2016-12-06 11:20:00,53.9,54.04,53.9,53.95,140636.0,43.0614,43.1733,43.0614,43.1014,140636.0
2016-12-06 11:30:00,53.95,53.95,53.89,53.93,75015.0,43.1014,43.1014,43.0534,43.0854,75015.0
2016-12-06 11:40:00,53.93,54.0,53.91,53.99,52814.0,43.0854,43.1413,43.0694,43.1333,52814.0
2016-12-06 11:50:00,53.99,54.04,53.99,54.02,34833.0,43.1333,43.1733,43.1333,43.1573,34833.0
2016-12-06 12:00:00,54.02,54.09,54.01,54.07,74673.0,43.1573,43.2132,43.1493,43.1972,74673.0
2016-12-06 12:10:00,54.07,54.1,54.05,54.09,79766.0,43.1972,43.2212,43.1812,43.2132,79766.0
2016-12-06 12:20:00,54.09,54.16,54.07,54.15,64115.0,43.2132,43.2691,43.1972,43.2611,64115.0
2016-12-06 12:30:00,54.15,54.18,54.12,54.16,102657.0,43.2611,43.2851,43.2372,43.2691,102657.0
2016-12-06 12:40:00,54.16,54.21,54.14,54.2,108572.0,43.2691,43.3091,43.2531,43.3011,108572.0
2016-12-06 12:50:00,54.19,54.23,54.16,54.21,72176.0,43.2931,43.325,43.2691,43.3091,72176.0
2016-12-06 13:00:00,54.2,54.29,54.2,54.27,72625.0,43.3011,43.373,43.3011,43.357,72625.0
2016-12-06 13:10:00,54.26,54.29,54.24,54.24,53697.0,43.349,43.373,43.333,43.333,53697.0
2016-12-06 13:20:00,54.25,54.33,54.24,54.31,378322.0,43.341,43.4049,43.333,43.389,378322.0
2016-12-06 13:30:00,54.3,54.31,54.22,54.23,83654.0,43.381,43.389,43.3171,43.325,83654.0
2016-12-06 13:40:00,54.23,54.3,54.23,54.25,102824.0,43.325,43.381,43.325,43.341,102824.0
2016-12-06 13:50:00,54.25,54.28,54.23,54.25,71973.0,43.341,43.365,43.325,43.341,71973.0
2016-12-06 14:00:00,54.26,54.3,54.24,54.25,51085.0,43.349,43.381,43.333,43.341,51085.0
2016-12-06 14:10:00,54.25,54.29,54.24,54.26,64912.0,43.341,43.373,43.333,43.349,64912.0
2016-12-06 14:20:00,54.26,54.29,54.24,54.27,47002.0,43.349,43.373,43.333,43.357,47002.0
2016-12-06 14:30:00,54.27,54.34,54.27,54.32,111312.0,43.357,43.4129,43.357,43.3969,111312.0
2016-12-06 14:40:00,54.34,54.42,54.32,54.41,93265.0,43.4129,43.4768,43.3969,43.4689,93265.0
2016-12-06 14:50:00,54.42,54.43,54.38,54.42,88493.0,43.4768,43.4848,43.4449,43.4768,88493.0
2016-12-06 15:00:00,54.43,54.46,54.42,54.45,128543.0,43.4848,43.5088,43.4768,43.5008,128543.0
2016-12-06 15:10:00,54.45,54.47,54.39,54.46,126557.0,43.5008,43.5168,43.4529,43.5088,126557.0
2016-12-06 15:20:00,54.45,54.46,54.33,54.34,136684.0,43.5008,43.5088,43.4049,43.4129,136684.0
2016-12-06 15:30:00,54.34,54.41,54.34,54.41,196894.0,43.4129,43.4689,43.4129,43.4689,196894.0
2016-12-06 15:40:00,54.41,54.46,54.4,54.46,449468.0,43.4689,43.5088,43.4609,43.5088,449468.0
2016-12-06 15:50:00,54.46,54.48,54.43,54.48,428750.0,43.5088,43.5248,43.4848,43.5248,428750.0
2016-12-07 09:30:00,54.47,54.5,54.21,54.31,268216.0,43.5168,43.5408,43.3091,43.389,268216.0
2016-12-07 09:40:00,54.32,54.39,54.23,54.27,209617.0,43.3969,43.4529,43.325,43.357,209617.0
2016-12-07 09:50:00,54.26,54.3,54.21,54.29,122885.0,43.349,43.381,43.3091,43.373,122885.0
2016-12-07 10:00:00,54.29,54.39,54.26,54.38,211512.0,43.373,43.4529,43.349,43.4449,211512.0
2016-12-07 10:10:00,54.39,54.43,54.26,54.31,215751.0,43.4529,43.4848,43.349,43.389,215751.0
2016-12-07 10:20:00,54.31,54.35,54.26,54.34,153394.0,43.389,43.4209,43.349,43.4129,153394.0
2016-12-07 10:30:00,54.34,54.42,54.25,54.27,316278.0,43.4129,43.4768,43.341,43.357,316278.0
2016-12-07 10:40:00,54.27,54.42,54.27,54.37,148542.0,43.357,43.4768,43.357,43.4369,148542.0
2016-12-07 10:50:00,54.37,54.48,54.31,54.45,235151.0,43.4369,43.5248,43.389,43.5008,235151.0
2016-12-07 11:00:00,54.44,54.46,54.31,54.39,247629.0,43.4928,43.5088,43.389,43.4529,247629.0
2016-12-07 11:10:00,54.39,54.39,54.32,54.35,264244.0,43.4529,43.4529,43.3969,43.4209,264244.0
2016-12-07 11:20:00,54.34,54.36,54.28,54.31,165527.0,43.4129,43.4289,43.365,43.389,165527.0
2016-12-07 11:30:00,54.32,54.39,54.3,54.38,152110.0,43.3969,43.4529,43.381,43.4449,152110.0
2016-12-07 11:40:00,54.37,54.38,54.29,54.33,168332.0,43.4369,43.4449,43.373,43.4049,168332.0
2016-12-07 11:50:00,54.33,54.37,54.3,54.34,125939.0,43.4049,43.4369,43.381,43.4129,125939.0
2016-12-07 12:00:00,54.33,54.42,54.32,54.4,164562.0,43.4049,43.4768,43.3969,43.4609,164562.0
2016-12-07 12:10:00,54.4,54.41,54.34,54.37,109657.0,43.4609,43.4689,43.4129,43.4369,109657.0
2016-12-07 12:20:00,54.37,54.42,54.36,54.38,94591.0,43.4369,43.4768,43.4289,43.4449,94591.0
2016-12-07 12:30:00,54.37,54.42,54.36,54.4,57270.0,43.4369,43.4768,43.4289,43.4609,57270.0
2016-12-07 12:40:00,54.4,54.43,54.39,54.41,120097.0,43.4609,43.4848,43.4529,43.4689,120097.0
2016-12-07 12:50:00,54.41,54.48,54.38,54.48,148238.0,43.4689,43.5248,43.4449,43.5248,148238.0
2016-12-07 13:00:00,54.48,54.51,54.45,54.49,278160.0,43.5248,43.5487,43.5008,43.5328,278160.0
2016-12-07 13:10:00,54.5,54.54,54.46,54.53,139735.0,43.5408,43.5727,43.5088,43.5647,139735.0
2016-12-07 13:20:00,54.53,54.61,54.51,54.55,172432.0,43.5647,43.6286,43.5487,43.5807,172432.0
2016-12-07 13:30:00,54.54,54.61,54.5,54.54,92533.0,43.5727,43.6286,43.5408,43.5727,92533.0
2016-12-07 13:40:00,54.54,54.55,54.48,54.53,144735.0,43.5727,43.5807,43.5248,43.5647,144735.0
2016-12-07 13:50:00,54.53,54.61,54.52,54.59,156396.0,43.5647,43.6286,43.5567,43.6127,156396.0
2016-12-07 14:00:00,54.6,54.62,54.56,54.61,124350.0,43.6206,43.6366,43.5887,43.6286,124350.0
2016-12-07 14:10:00,54.61,54.66,54.6,54.65,107179.0,43.6286,43.6686,43.6206,43.6606,107179.0
2016-12-07 14:20:00,54.64,54.68,54.61,54.63,221863.0,43.6526,43.6846,43.6286,43.6446,221863.0
2016-12-07 14:30:00,54.63,54.7,54.63,54.69,151846.0,43.6446,43.7005,43.6446,43.6925,151846.0
2016-12-07 14:40:00,54.7,54.73,54.67,54.72,104249.0,43.7005,43.7245,43.6766,43.7165,104249.0
2016-12-07 14:50:00,54.73,54.83,54.72,54.82,171875.0,43.7245,43.8044,43.7165,43.7964,171875.0
2016-12-07 15:00:00,54.82,54.92,54.78,54.88,187605.0,43.7964,43.8763,43.7644,43.8443,187605.0
2016-12-07 15:10:00,54.89,54.93,54.85,54.91,191488.0,43.8523,43.8843,43.8204,43.8683,191488.0
2016-12-07 15:20:00,54.91,54.94,54.85,54.93,301674.0,43.8683,43.8923,43.8204,43.8843,301674.0
2016-12-07 15:30:00,54.92,55.06,54.9,55.03,203173.0,43.8763,43.9881,43.8603,43.9642,203173.0
2016-12-07 15:40:00,55.03,55.07,54.93,54.95,243770.0,43.9642,43.9961,43.8843,43.9003,243770.0
2016-12-07 15:50:00,54.95,55.04,54.94,55.01,432879.0,43.9003,43.9722,43.8923,43.9482,432879.0
2016-12-08 09:30:00,55.32,55.89,55.2,55.69,699188.0,44.1959,44.6512,44.1,44.4915,699188.0
2016-12-08 09:40:00,55.7,55.8,55.42,55.55,623090.0,44.4994,44.5793,44.2758,44.3796,623090.0
2016-12-08 09:50:00,55.55,55.67,55.45,55.52,531994.0,44.3796,44.4755,44.2997,44.3556,531994.0
2016-12-08 10:00:00,55.51,55.52,55.23,55.29,1279886.0,44.3477,44.3556,44.124,44.1719,1279886.0
2016-12-08 10:10:00,55.29,55.33,55.11,55.17,498965.0,44.1719,44.2039,44.0281,44.076,498965.0
2016-12-08 10:20:00,55.16,55.35,55.11,55.29,277626.0,44.068,44.2198,44.0281,44.1719,277626.0
2016-12-08 10:30:00,55.3,55.46,55.28,55.46,216201.0,44.1799,44.3077,44.1639,44.3077,216201.0
2016-12-08 10:40:00,55.45,55.47,55.32,55.38,231026.0,44.2997,44.3157,44.1959,44.2438,231026.0
2016-12-08 10:50:00,55.37,55.48,55.36,55.47,145306.0,44.2358,44.3237,44.2278,44.3157,145306.0
2016-12-08 11:00:00,55.47,55.66,55.47,55.6,188504.0,44.3157,44.4675,44.3157,44.4196,188504.0
2016-12-08 11:10:00,55.6,55.7,55.59,55.68,134429.0,44.4196,44.4994,44.4116,44.4835,134429.0
2016-12-08 11:20:00,55.68,55.8,55.68,55.76,224068.0,44.4835,44.5793,44.4835,44.5474,224068.0
2016-12-08 11:30:00,55.75,55.75,55.59,55.67,174440.0,44.5394,44.5394,44.4116,44.4755,174440.0
2016-12-08 11:40:00,55.66,55.73,55.65,55.71,129634.0,44.4675,44.5234,44.4595,44.5074,129634.0
2016-12-08 11:50:00,55.72,55.74,55.65,55.73,79682.0,44.5154,44.5314,44.4595,44.5234,79682.0
2016-12-08 12:00:00,55.73,55.83,55.72,55.81,151340.0,44.5234,44.6033,44.5154,44.5873,151340.0
2016-12-08 12:10:00,55.81,55.83,55.75,55.83,105790.0,44.5873,44.6033,44.5394,44.6033,105790.0
2016-12-08 12:20:00,55.83,55.97,55.8,55.93,284063.0,44.6033,44.7152,44.5793,44.6832,284063.0
2016-12-08 12:30:00,55.93,56.06,55.93,56.03,133254.0,44.6832,44.7871,44.6832,44.7631,133254.0
2016-12-08 12:40:00,56.03,56.14,56.0,56.1,102040.0,44.7631,44.851,44.7391,44.819,102040.0
2016-12-08 12:50:00,56.1,56.13,56.04,56.06,160965.0,44.819,44.843,44.7711,44.7871,160965.0
2016-12-08 13:00:00,56.05,56.1,56.05,56.07,124943.0,44.7791,44.819,44.7791,44.795,124943.0
2016-12-08 13:10:00,56.07,56.13,56.05,56.12,70447.0,44.795,44.843,44.7791,44.835,70447.0
2016-12-08 13:20:00,56.11,56.18,56.09,56.15,76418.0,44.827,44.8829,44.811,44.859,76418.0
2016-12-08 13:30:00,56.14,56.26,56.14,56.25,102478.0,44.851,44.9468,44.851,44.9389,102478.0
2016-12-08 13:40:00,56.25,56.27,56.19,56.23,252767.0,44.9389,44.9548,44.8909,44.9229,252767.0
2016-12-08 13:50:00,56.24,56.29,56.18,56.26,180757.0,44.9309,44.9708,44.8829,44.9468,180757.0
2016-12-08 14:00:00,56.26,56.27,56.09,56.09,214334.0,44.9468,44.9548,44.811,44.811,214334.0
2016-12-08 14:10:00,56.09,56.13,56.04,56.04,182438.0,44.811,44.843,44.7711,44.7711,182438.0
2016-12-08 14:20:00,56.05,56.08,55.94,56.07,244246.0,44.7791,44.803,44.6912,44.795,244246.0
2016-12-08 14:30:00,56.07,56.11,55.92,55.95,313427.0,44.795,44.827,44.6752,44.6992,313427.0
2016-12-08 14:40:00,55.94,55.95,55.81,55.89,337734.0,44.6912,44.6992,44.5873,44.6512,337734.0
2016-12-08 14:50:00,55.88,55.99,55.86,55.98,201124.0,44.6433,44.7311,44.6273,44.7231,201124.0
2016-12-08 15:00:00,55.99,55.99,55.87,55.92,248340.0,44.7311,44.7311,44.6353,44.6752,248340.0
2016-12-08 15:10:00,55.93,55.95,55.9,55.93,158712.0,44.6832,44.6992,44.6592,44.6832,158712.0
2016-12-08 15:20:00,55.92,56.01,55.87,55.96,426171.0,44.6752,44.7471,44.6353,44.7072,426171.0
2016-12-08 15:30:00,55.96,55.96,55.89,55.94,209954.0,44.7072,44.7072,44.6512,44.6912,209954.0
2016-12-08 15:40:00,55.94,55.99,55.89,55.92,222906.0,44.6912,44.7311,44.6512,44.6752,222906.0
2016-12-08 15:50:00,55.92,56.03,55.86,55.92,1491090.0,44.6752,44.7631,44.6273,44.6752,1491090.0
2016-12-09 09:30:00,56.02,56.05,55.39,55.49,1053010.0,44.7551,44.7791,44.2518,44.3317,1053010.0
2016-12-09 09:40:00,55.49,55.6,55.42,55.56,275952.0,44.3317,44.4196,44.2758,44.3876,275952.0
2016-12-09 09:50:00,55.57,55.77,55.54,55.57,329390.0,44.3956,44.5554,44.3716,44.3956,329390.0
2016-12-09 10:00:00,55.58,55.62,55.48,55.6,224624.0,44.4036,44.4355,44.3237,44.4196,224624.0
2016-12-09 10:10:00,55.6,55.65,55.5,55.54,417586.0,44.4196,44.4595,44.3397,44.3716,417586.0
2016-12-09 10:20:00,55.54,55.68,55.53,55.61,137449.0,44.3716,44.4835,44.3636,44.4275,137449.0
2016-12-09 10:30:00,55.62,55.85,55.61,55.8,319451.0,44.4355,44.6193,44.4275,44.5793,319451.0
2016-12-09 10:40:00,55.8,55.92,55.78,55.86,221589.0,44.5793,44.6752,44.5634,44.6273,221589.0
2016-12-09 10:50:00,55.86,55.93,55.75,55.81,130235.0,44.6273,44.6832,44.5394,44.5873,130235.0
2016-12-09 11:00:00,55.81,55.84,55.7,55.76,94106.0,44.5873,44.6113,44.4994,44.5474,94106.0
2016-12-09 11:10:00,55.76,55.85,55.76,55.82,71586.0,44.5474,44.6193,44.5474,44.5953,71586.0
2016-12-09 11:20:00,55.83,55.86,55.61,55.63,109017.0,44.6033,44.6273,44.4275,44.4435,109017.0
2016-12-09 11:30:00,55.63,55.75,55.61,55.74,101295.0,44.4435,44.5394,44.4275,44.5314,101295.0
2016-12-09 11:40:00,55.73,55.75,55.63,55.72,112621.0,44.5234,44.5394,44.4435,44.5154,112621.0
2016-12-09 11:50:00,55.73,55.77,55.67,55.67,100120.0,44.5234,44.5554,44.4755,44.4755,100120.0
2016-12-09 12:00:00,55.68,55.79,55.68,55.77,98143.0,44.4835,44.5714,44.4835,44.5554,98143.0
2016-12-09 12:10:00,55.77,55.78,55.63,55.65,141140.0,44.5554,44.5634,44.4435,44.4595,141140.0
2016-12-09 12:20:00,55.65,55.72,55.64,55.7,119632.0,44.4595,44.5154,44.4515,44.4994,119632.0
2016-12-09 12:30:00,55.71,55.72,55.66,55.69,105370.0,44.5074,44.5154,44.4675,44.4915,105370.0
2016-12-09 12:40:00,55.69,55.74,55.64,55.73,93438.0,44.4915,44.5314,44.4515,44.5234,93438.0
2016-12-09 12:50:00,55.73,55.77,55.69,55.72,69609.0,44.5234,44.5554,44.4915,44.5154,69609.0
2016-12-09 13:00:00,55.73,55.74,55.68,55.72,40133.0,44.5234,44.5314,44.4835,44.5154,40133.0
2016-12-09 13:10:00,55.73,55.73,55.68,55.71,79540.0,44.5234,44.5234,44.4835,44.5074,79540.0
2016-12-09 13:20:00,55.7,55.74,55.66,55.68,53113.0,44.4994,44.5314,44.4675,44.4835,53113.0
2016-12-09 13:30:00,55.68,55.69,55.63,55.67,285697.0,44.4835,44.4915,44.4435,44.4755,285697.0
2016-12-09 13:40:00,55.65,55.7,55.64,55.68,55728.0,44.4595,44.4994,44.4515,44.4835,55728.0
2016-12-09 13:50:00,55.68,55.76,55.67,55.74,80066.0,44.4835,44.5474,44.4755,44.5314,80066.0
2016-12-09 14:00:00,55.74,55.79,55.73,55.73,69206.0,44.5314,44.5714,44.5234,44.5234,69206.0
2016-12-09 14:10:00,55.74,55.77,55.71,55.73,72199.0,44.5314,44.5554,44.5074,44.5234,72199.0
2016-12-09 14:20:00,55.73,55.75,55.7,55.71,61360.0,44.5234,44.5394,44.4994,44.5074,61360.0
2016-12-09 14:30:00,55.7,55.86,55.69,55.85,259230.0,44.4994,44.6273,44.4915,44.6193,259230.0
2016-12-09 14:40:00,55.86,55.87,55.77,55.79,174328.0,44.6273,44.6353,44.5554,44.5714,174328.0
2016-12-09 14:50:00,55.79,55.85,55.77,55.84,165948.0,44.5714,44.6193,44.5554,44.6113,165948.0
2016-12-09 15:00:00,55.85,55.91,55.83,55.9,166775.0,44.6193,44.6672,44.6033,44.6592,166775.0
2016-12-09 15:10:00,55.91,55.94,55.89,55.93,146229.0,44.6672,44.6912,44.6512,44.6832,146229.0
2016-12-09 15:20:00,55.93,55.97,55.9,55.92,186041.0,44.6832,44.7152,44.6592,44.6752,186041.0
2016-12-09 15:30:00,55.92,55.95,55.9,55.9,282637.0,44.6752,44.6992,44.6592,44.6592,282637.0
2016-12-09 15:40:00,55.9,55.93,55.87,55.88,150751.0,44.6592,44.6832,44.6353,44.6433,150751.0
2016-12-09 15:50:00,55.88,56.01,55.87,56.01,423587.0,44.6433,44.7471,44.6353,44.7471,423587.0
2016-12-12 09:30:00,55.94,55.94,55.75,55.93,418415.0,44.6912,44.6912,44.5394,44.6832,418415.0
2016-12-12 09:40:00,55.93,56.03,55.82,55.91,198471.0,44.6832,44.7631,44.5953,44.6672,198471.0
2016-12-12 09:50:00,55.92,56.03,55.76,56.0,346600.0,44.6752,44.7631,44.5474,44.7391,346600.0
2016-12-12 10:00:00,56.01,56.1,55.91,55.92,157109.0,44.7471,44.819,44.6672,44.6752,157109.0
2016-12-12 10:10:00,55.92,55.92,55.67,55.71,330521.0,44.6752,44.6752,44.4755,44.5074,330521.0
2016-12-12 10:20:00,55.7,55.77,55.58,55.59,118668.0,44.4994,44.5554,44.4036,44.4116,118668.0
2016-12-12 10:30:00,55.59,55.74,55.57,55.74,139456.0,44.4116,44.5314,44.3956,44.5314,139456.0
2016-12-12 10:40:00,55.73,55.73,55.43,55.43,271544.0,44.5234,44.5234,44.2837,44.2837,271544.0
2016-12-12 10:50:00,55.42,55.58,55.38,55.57,253453.0,44.2758,44.4036,44.2438,44.3956,253453.0
2016-12-12 11:00:00,55.57,55.57,55.49,55.5,222702.0,44.3956,44.3956,44.3317,44.3397,222702.0
2016-12-12 11:10:00,55.5,55.58,55.34,55.35,329033.0,44.3397,44.4036,44.2118,44.2198,329033.0
2016-12-12 11:20:00,55.34,55.38,55.18,55.18,299738.0,44.2118,44.2438,44.084,44.084,299738.0
2016-12-12 11:30:00,55.19,55.28,55.16,55.19,284740.0,44.092,44.1639,44.068,44.092,284740.0
2016-12-12 11:40:00,55.19,55.2,55.08,55.14,239650.0,44.092,44.1,44.0041,44.0521,239650.0
2016-12-12 11:50:00,55.13,55.17,54.99,55.08,156186.0,44.0441,44.076,43.9322,44.0041,156186.0
2016-12-12 12:00:00,55.09,55.09,54.86,54.87,190064.0,44.0121,44.0121,43.8284,43.8364,190064.0
2016-12-12 12:10:00,54.87,55.05,54.87,54.99,268773.0,43.8364,43.9802,43.8364,43.9322,268773.0
2016-12-12 12:20:00,54.98,55.01,54.9,54.91,108080.0,43.9242,43.9482,43.8603,43.8683,108080.0
2016-12-12 12:30:00,54.91,55.08,54.88,55.07,167938.0,43.8683,44.0041,43.8443,43.9961,167938.0
2016-12-12 12:40:00,55.05,55.09,55.0,55.0,182436.0,43.9802,44.0121,43.9402,43.9402,182436.0
2016-12-12 12:50:00,55.0,55.02,54.91,54.92,114667.0,43.9402,43.9562,43.8683,43.8763,114667.0
2016-12-12 13:00:00,54.92,55.0,54.89,54.96,96444.0,43.8763,43.9402,43.8523,43.9083,96444.0
2016-12-12 13:10:00,54.96,55.12,54.96,55.12,101204.0,43.9083,44.0361,43.9083,44.0361,101204.0
2016-12-12 13:20:00,55.12,55.14,55.04,55.1,181962.0,44.0361,44.0521,43.9722,44.0201,181962.0
2016-12-12 13:30:00,55.11,55.12,55.03,55.03,180028.0,44.0281,44.0361,43.9642,43.9642,180028.0
2016-12-12 13:40:00,55.03,55.14,55.02,55.02,125847.0,43.9642,44.0521,43.9562,43.9562,125847.0
2016-12-12 13:50:00,55.03,55.08,55.01,55.07,86466.0,43.9642,44.0041,43.9482,43.9961,86466.0
2016-12-12 14:00:00,55.07,55.1,55.01,55.07,124672.0,43.9961,44.0201,43.9482,43.9961,124672.0
2016-12-12 14:10:00,55.07,55.19,55.05,55.17,128025.0,43.9961,44.092,43.9802,44.076,128025.0
2016-12-12 14:20:00,55.17,55.18,55.11,55.14,140236.0,44.076,44.084,44.0281,44.0521,140236.0
2016-12-12 14:30:00,55.13,55.14,54.96,54.97,428752.0,44.0441,44.0521,43.9083,43.9162,428752.0
2016-12-12 14:40:00,54.96,55.03,54.92,54.99,399371.0,43.9083,43.9642,43.8763,43.9322,399371.0
2016-12-12 14:50:00,54.98,55.0,54.95,54.97,82662.0,43.9242,43.9402,43.9003,43.9162,82662.0
2016-12-12 15:00:00,54.96,54.96,54.87,54.88,301906.0,43.9083,43.9083,43.8364,43.8443,301906.0
2016-12-12 15:10:00,54.88,54.89,54.79,54.82,359103.0,43.8443,43.8523,43.7724,43.7964,359103.0
2016-12-12 15:20:00,54.83,54.88,54.8,54.8,210328.0,43.8044,43.8443,43.7804,43.7804,210328.0
2016-12-12 15:30:00,54.8,54.88,54.78,54.87,164804.0,43.7804,43.8443,43.7644,43.8364,164804.0
2016-12-12 15:40:00,54.86,54.96,54.86,54.91,244026.0,43.8284,43.9083,43.8284,43.8683,244026.0
2016-12-12 15:50:00,54.91,54.97,54.91,54.94,628797.0,43.8683,43.9162,43.8683,43.8923,628797.0
2016-12-13 09:30:00,55.14,55.35,55.08,55.32,387633.0,44.0521,44.2198,44.0041,44.1959,387633.0
2016-12-13 09:40:00,55.32,55.44,55.14,55.21,419777.0,44.1959,44.2917,44.0521,44.108,419777.0
2016-12-13 09:50:00,55.21,55.24,55.01,55.05,203868.0,44.108,44.1319,43.9482,43.9802,203868.0
2016-12-13 10:00:00,55.03,55.12,54.99,55.05,165191.0,43.9642,44.0361,43.9322,43.9802,165191.0
2016-12-13 10:10:00,55.05,55.13,54.96,55.0,319482.0,43.9802,44.0441,43.9083,43.9402,319482.0
2016-12-13 10:20:00,55.0,55.07,54.88,54.88,239551.0,43.9402,43.9961,43.8443,43.8443,239551.0
2016-12-13 10:30:00,54.88,54.91,54.62,54.72,395219.0,43.8443,43.8683,43.6366,43.7165,395219.0
2016-12-13 10:40:00,54.73,54.79,54.58,54.61,328547.0,43.7245,43.7724,43.6047,43.6286,328547.0
2016-12-13 10:50:00,54.61,54.69,54.53,54.69,262554.0,43.6286,43.6925,43.5647,43.6925,262554.0
2016-12-13 11:00:00,54.69,54.72,54.58,54.64,570348.0,43.6925,43.7165,43.6047,43.6526,570348.0
2016-12-13 11:10:00,54.64,54.66,54.57,54.64,232287.0,43.6526,43.6686,43.5967,43.6526,232287.0
2016-12-13 11:20:00,54.65,54.8,54.64,54.66,272693.0,43.6606,43.7804,43.6526,43.6686,272693.0
2016-12-13 11:30:00,54.65,54.65,54.49,54.54,84194.0,43.6606,43.6606,43.5328,43.5727,84194.0
2016-12-13 11:40:00,54.54,54.57,54.47,54.57,124125.0,43.5727,43.5967,43.5168,43.5967,124125.0
2016-12-13 11:50:00,54.58,54.61,54.51,54.56,167984.0,43.6047,43.6286,43.5487,43.5887,167984.0
2016-12-13 12:00:00,54.56,54.74,54.56,54.72,153512.0,43.5887,43.7325,43.5887,43.7165,153512.0
2016-12-13 12:10:00,54.72,54.87,54.69,54.8,140657.0,43.7165,43.8364,43.6925,43.7804,140657.0
2016-12-13 12:20:00,54.81,54.85,54.77,54.81,76142.0,43.7884,43.8204,43.7565,43.7884,76142.0
2016-12-13 12:30:00,54.82,55.0,54.82,55.0,133240.0,43.7964,43.9402,43.7964,43.9402,133240.0
2016-12-13 12:40:00,55.0,55.05,54.95,54.97,113091.0,43.9402,43.9802,43.9003,43.9162,113091.0
2016-12-13 12:50:00,54.98,55.05,54.97,55.01,154044.0,43.9242,43.9802,43.9162,43.9482,154044.0
2016-12-13 13:00:00,55.01,55.04,54.97,55.01,110850.0,43.9482,43.9722,43.9162,43.9482,110850.0
2016-12-13 13:10:00,55.01,55.11,55.0,55.09,62657.0,43.9482,44.0281,43.9402,44.0121,62657.0
2016-12-13 13:20:00,55.09,55.12,55.06,55.1,67413.0,44.0121,44.0361,43.9881,44.0201,67413.0
2016-12-13 13:30:00,55.1,55.11,55.03,55.05,80462.0,44.0201,44.0281,43.9642,43.9802,80462.0
2016-12-13 13:40:00,55.04,55.09,55.01,55.05,67320.0,43.9722,44.0121,43.9482,43.9802,67320.0
2016-12-13 13:50:00,55.05,55.06,55.01,55.04,27741.0,43.9802,43.9881,43.9482,43.9722,27741.0
2016-12-13 14:00:00,55.04,55.06,54.97,54.97,50893.0,43.9722,43.9881,43.9162,43.9162,50893.0
2016-12-13 14:10:00,54.97,54.98,54.89,54.92,133379.0,43.9162,43.9242,43.8523,43.8763,133379.0
2016-12-13 14:20:00,54.92,54.97,54.91,54.92,100357.0,43.8763,43.9162,43.8683,43.8763,100357.0
2016-12-13 14:30:00,54.91,54.99,54.89,54.99,86199.0,43.8683,43.9322,43.8523,43.9322,86199.0
2016-12-13 14:40:00,54.99,55.03,54.95,54.98,94250.0,43.9322,43.9642,43.9003,43.9242,94250.0
2016-12-13 14:50:00,54.98,55.05,54.96,54.96,54677.0,43.9242,43.9802,43.9083,43.9083,54677.0
2016-12-13 15:00:00,54.96,54.99,54.9,54.96,127339.0,43.9083,43.9322,43.8603,43.9083,127339.0
2016-12-13 15:10:00,54.96,55.01,54.89,55.0,89429.0,43.9083,43.9482,43.8523,43.9402,89429.0
2016-12-13 15:20:00,55.01,55.08,54.97,55.08,101369.0,43.9482,44.0041,43.9162,44.0041,101369.0
2016-12-13 15:30:00,55.08,55.11,55.07,55.07,113621.0,44.0041,44.0281,43.9961,43.9961,113621.0
2016-12-13 15:40:00,55.07,55.12,55.05,55.06,218851.0,43.9961,44.0361,43.9802,43.9881,218851.0
2016-12-13 15:50:00,55.07,55.11,55.02,55.05,701632.0,43.9961,44.0281,43.9562,43.9802,701632.0
2016-12-14 09:30:00,54.47,54.89,54.33,54.79,546675.0,43.5168,43.8523,43.4049,43.7724,546675.0
2016-12-14 09:40:00,54.8,54.89,54.69,54.79,213521.0,43.7804,43.8523,43.6925,43.7724,213521.0
2016-12-14 09:50:00,54.79,54.84,54.7,54.75,257296.0,43.7724,43.8124,43.7005,43.7405,257296.0
2016-12-14 10:00:00,54.74,54.74,54.59,54.69,344656.0,43.7325,43.7325,43.6127,43.6925,344656.0
2016-12-14 10:10:00,54.69,54.81,54.69,54.73,161841.0,43.6925,43.7884,43.6925,43.7245,161841.0
2016-12-14 10:20:00,54.73,54.93,54.72,54.83,252517.0,43.7245,43.8843,43.7165,43.8044,252517.0
2016-12-14 10:30:00,54.83,54.88,54.68,54.75,80741.0,43.8044,43.8443,43.6846,43.7405,80741.0
2016-12-14 10:40:00,54.77,54.83,54.63,54.65,124759.0,43.7565,43.8044,43.6446,43.6606,124759.0
2016-12-14 10:50:00,54.64,54.83,54.62,54.83,126423.0,43.6526,43.8044,43.6366,43.8044,126423.0
2016-12-14 11:00:00,54.83,54.93,54.8,54.86,104418.0,43.8044,43.8843,43.7804,43.8284,104418.0
2016-12-14 11:10:00,54.85,54.94,54.83,54.91,144151.0,43.8204,43.8923,43.8044,43.8683,144151.0
2016-12-14 11:20:00,54.9,54.96,54.85,54.87,95814.0,43.8603,43.9083,43.8204,43.8364,95814.0
2016-12-14 11:30:00,54.87,54.87,54.69,54.73,65153.0,43.8364,43.8364,43.6925,43.7245,65153.0
2016-12-14 11:40:00,54.7,54.72,54.64,54.69,67156.0,43.7005,43.7165,43.6526,43.6925,67156.0
2016-12-14 11:50:00,54.68,54.73,54.66,54.71,89029.0,43.6846,43.7245,43.6686,43.7085,89029.0
2016-12-14 12:00:00,54.71,54.76,54.69,54.72,45828.0,43.7085,43.7485,43.6925,43.7165,45828.0
2016-12-14 12:10:00,54.72,54.79,54.69,54.72,45950.0,43.7165,43.7724,43.6925,43.7165,45950.0
2016-12-14 12:20:00,54.72,54.74,54.71,54.73,37560.0,43.7165,43.7325,43.7085,43.7245,37560.0
2016-12-14 12:30:00,54.73,54.74,54.65,54.69,72088.0,43.7245,43.7325,43.6606,43.6925,72088.0
2016-12-14 12:40:00,54.69,54.74,54.66,54.73,255337.0,43.6925,43.7325,43.6686,43.7245,255337.0
2016-12-14 12:50:00,54.73,54.8,54.72,54.77,71228.0,43.7245,43.7804,43.7165,43.7565,71228.0
2016-12-14 13:00:00,54.77,54.82,54.75,54.77,58756.0,43.7565,43.7964,43.7405,43.7565,58756.0
2016-12-14 13:10:00,54.76,54.83,54.74,54.8,68786.0,43.7485,43.8044,43.7325,43.7804,68786.0
2016-12-14 13:20:00,54.81,54.86,54.8,54.85,25976.0,43.7884,43.8284,43.7804,43.8204,25976.0
2016-12-14 13:30:00,54.84,54.96,54.81,54.88,79348.0,43.8124,43.9083,43.7884,43.8443,79348.0
2016-12-14 13:40:00,54.89,54.89,54.79,54.81,334634.0,43.8523,43.8523,43.7724,43.7884,334634.0
2016-12-14 13:50:00,54.81,54.82,54.64,54.77,860273.0,43.7884,43.7964,43.6526,43.7565,860273.0
2016-12-14 14:00:00,54.73,55.81,54.7,55.7,1817184.0,43.7245,44.5873,43.7005,44.4994,1817184.0
2016-12-14 14:10:00,55.7,55.78,55.55,55.62,1412816.0,44.4994,44.5634,44.3796,44.4355,1412816.0
2016-12-14 14:20:00,55.63,55.64,54.76,54.78,1155145.0,44.4435,44.4515,43.7485,43.7644,1155145.0
2016-12-14 14:30:00,54.78,55.11,54.75,55.04,991745.0,43.7644,44.0281,43.7405,43.9722,991745.0
2016-12-14 14:40:00,55.05,55.1,54.8,54.91,833015.0,43.9802,44.0201,43.7804,43.8683,833015.0
2016-12-14 14:50:00,54.89,54.97,54.72,54.77,561776.0,43.8523,43.9162,43.7165,43.7565,561776.0
2016-12-14 15:00:00,54.77,54.94,54.66,54.69,391432.0,43.7565,43.8923,43.6686,43.6925,391432.0
2016-12-14 15:10:00,54.68,54.77,54.59,54.63,328989.0,43.6846,43.7565,43.6127,43.6446,328989.0
2016-12-14 15:20:00,54.63,54.73,54.6,54.69,358718.0,43.6446,43.7245,43.6206,43.6925,358718.0
2016-12-14 15:30:00,54.69,55.08,54.68,55.04,555081.0,43.6925,44.0041,43.6846,43.9722,555081.0
2016-12-14 15:40:00,55.04,55.05,54.89,54.91,356521.0,43.9722,43.9802,43.8523,43.8683,356521.0
2016-12-14 15:50:00,54.91,54.92,54.77,54.81,639409.0,43.8683,43.8763,43.7565,43.7884,639409.0
2016-12-15 09:30:00,55.2,55.33,54.72,54.94,1172278.0,44.1,44.2039,43.7165,43.8923,1172278.0
2016-12-15 09:40:00,54.95,55.27,54.92,55.08,1321392.0,43.9003,44.1559,43.8763,44.0041,1321392.0
2016-12-15 09:50:00,55.08,55.61,55.08,55.59,397198.0,44.0041,44.4275,44.0041,44.4116,397198.0
2016-12-15 10:00:00,55.59,55.68,55.51,55.65,336316.0,44.4116,44.4835,44.3477,44.4595,336316.0
2016-12-15 10:10:00,55.64,55.65,55.44,55.46,197642.0,44.4515,44.4595,44.2917,44.3077,197642.0
2016-12-15 10:20:00,55.46,55.53,55.4,55.5,268341.0,44.3077,44.3636,44.2598,44.3397,268341.0
2016-12-15 10:30:00,55.5,55.7,55.49,55.69,166069.0,44.3397,44.4994,44.3317,44.4915,166069.0
2016-12-15 10:40:00,55.68,55.69,55.38,55.55,199076.0,44.4835,44.4915,44.2438,44.3796,199076.0
2016-12-15 10:50:00,55.56,55.71,55.55,55.61,141341.0,44.3876,44.5074,44.3796,44.4275,141341.0
2016-12-15 11:00:00,55.62,55.82,55.61,55.74,553071.0,44.4355,44.5953,44.4275,44.5314,553071.0
2016-12-15 11:10:00,55.75,55.82,55.71,55.81,389403.0,44.5394,44.5953,44.5074,44.5873,389403.0
2016-12-15 11:20:00,55.81,55.85,55.7,55.73,163163.0,44.5873,44.6193,44.4994,44.5234,163163.0
2016-12-15 11:30:00,55.73,55.87,55.71,55.87,193915.0,44.5234,44.6353,44.5074,44.6353,193915.0
2016-12-15 11:40:00,55.87,55.93,55.76,55.79,91366.0,44.6353,44.6832,44.5474,44.5714,91366.0
2016-12-15 11:50:00,55.79,55.84,55.74,55.8,100114.0,44.5714,44.6113,44.5314,44.5793,100114.0
2016-12-15 12:00:00,55.8,55.83,55.68,55.74,102288.0,44.5793,44.6033,44.4835,44.5314,102288.0
2016-12-15 12:10:00,55.75,55.81,55.68,55.77,103890.0,44.5394,44.5873,44.4835,44.5554,103890.0
2016-12-15 12:20:00,55.77,55.78,55.7,55.77,115616.0,44.5554,44.5634,44.4994,44.5554,115616.0
2016-12-15 12:30:00,55.76,55.82,55.73,55.73,110217.0,44.5474,44.5953,44.5234,44.5234,110217.0
2016-12-15 12:40:00,55.73,55.78,55.66,55.7,142838.0,44.5234,44.5634,44.4675,44.4994,142838.0
2016-12-15 12:50:00,55.7,55.7,55.53,55.69,99627.0,44.4994,44.4994,44.3636,44.4915,99627.0
2016-12-15 13:00:00,55.69,55.8,55.69,55.75,88422.0,44.4915,44.5793,44.4915,44.5394,88422.0
2016-12-15 13:10:00,55.75,55.77,55.71,55.73,89713.0,44.5394,44.5554,44.5074,44.5234,89713.0
2016-12-15 13:20:00,55.75,55.76,55.7,55.72,104706.0,44.5394,44.5474,44.4994,44.5154,104706.0
2016-12-15 13:30:00,55.73,55.79,55.66,55.72,121552.0,44.5234,44.5714,44.4675,44.5154,121552.0
2016-12-15 13:40:00,55.72,55.74,55.64,55.66,163504.0,44.5154,44.5314,44.4515,44.4675,163504.0
2016-12-15 13:50:00,55.68,55.69,55.53,55.55,182978.0,44.4835,44.4915,44.3636,44.3796,182978.0
2016-12-15 14:00:00,55.55,55.61,55.52,55.6,117715.0,44.3796,44.4275,44.3556,44.4196,117715.0
2016-12-15 14:10:00,55.59,55.62,55.54,55.56,58823.0,44.4116,44.4355,44.3716,44.3876,58823.0
2016-12-15 14:20:00,55.56,55.6,55.5,55.6,135078.0,44.3876,44.4196,44.3397,44.4196,135078.0
2016-12-15 14:30:00,55.6,55.63,55.55,55.61,127670.0,44.4196,44.4435,44.3796,44.4275,127670.0
2016-12-15 14:40:00,55.61,55.62,55.51,55.54,193743.0,44.4275,44.4355,44.3477,44.3716,193743.0
2016-12-15 14:50:00,55.54,55.61,55.53,55.56,157523.0,44.3716,44.4275,44.3636,44.3876,157523.0
2016-12-15 15:00:00,55.56,55.66,55.54,55.63,161225.0,44.3876,44.4675,44.3716,44.4435,161225.0
2016-12-15 15:10:00,55.62,55.65,55.58,55.63,129595.0,44.4355,44.4595,44.4036,44.4435,129595.0
2016-12-15 15:20:00,55.62,55.64,55.56,55.57,186633.0,44.4355,44.4515,44.3876,44.3956,186633.0
2016-12-15 15:30:00,55.57,55.61,55.5,55.55,217548.0,44.3956,44.4275,44.3397,44.3796,217548.0
2016-12-15 15:40:00,55.55,55.64,55.54,55.57,295630.0,44.3796,44.4515,44.3716,44.3956,295630.0
2016-12-15 15:50:00,55.57,55.63,55.56,55.6,546132.0,44.3956,44.4435,44.3876,44.4196,546132.0
2016-12-16 09:30:00,55.67,55.74,55.14,55.25,464066.0,44.646,44.7022,44.221,44.3092,464066.0
2016-12-16 09:40:00,55.27,55.36,55.08,55.15,335647.0,44.3252,44.3974,44.1729,44.229,335647.0
2016-12-16 09:50:00,55.15,55.24,55.04,55.24,148519.0,44.229,44.3012,44.1408,44.3012,148519.0
2016-12-16 10:00:00,55.24,55.3,55.13,55.2,196534.0,44.3012,44.3493,44.213,44.2691,196534.0
2016-12-16 10:10:00,55.2,55.37,55.2,55.36,218300.0,44.2691,44.4054,44.2691,44.3974,218300.0
2016-12-16 10:20:00,55.36,55.37,55.27,55.36,232748.0,44.3974,44.4054,44.3252,44.3974,232748.0
2016-12-16 10:30:00,55.37,55.55,55.35,55.54,118737.0,44.4054,44.5498,44.3894,44.5418,118737.0
2016-12-16 10:40:00,55.54,55.81,55.53,55.78,427542.0,44.5418,44.7583,44.5337,44.7342,427542.0
2016-12-16 10:50:00,55.77,55.77,55.68,55.68,78761.0,44.7262,44.7262,44.654,44.654,78761.0
2016-12-16 11:00:00,55.68,55.69,55.55,55.58,165993.0,44.654,44.6621,44.5498,44.5738,165993.0
2016-12-16 11:10:00,55.57,55.63,55.41,55.43,263383.0,44.5658,44.6139,44.4375,44.4536,263383.0
2016-12-16 11:20:00,55.43,55.43,55.15,55.15,164112.0,44.4536,44.4536,44.229,44.229,164112.0
2016-12-16 11:30:00,55.14,55.24,55.12,55.14,198641.0,44.221,44.3012,44.2049,44.221,198641.0
2016-12-16 11:40:00,55.14,55.2,55.11,55.17,115060.0,44.221,44.2691,44.1969,44.245,115060.0
2016-12-16 11:50:00,55.18,55.28,55.17,55.27,146123.0,44.2531,44.3333,44.245,44.3252,146123.0
2016-12-16 12:00:00,55.28,55.3,55.14,55.16,100861.0,44.3333,44.3493,44.221,44.237,100861.0
2016-12-16 12:10:00,55.15,55.17,55.04,55.04,121775.0,44.229,44.245,44.1408,44.1408,121775.0
2016-12-16 12:20:00,55.04,55.12,55.04,55.1,109161.0,44.1408,44.2049,44.1408,44.1889,109161.0
2016-12-16 12:30:00,55.1,55.1,54.89,54.91,600764.0,44.1889,44.1889,44.0205,44.0365,600764.0
2016-12-16 12:40:00,54.91,54.94,54.77,54.82,273202.0,44.0365,44.0606,43.9242,43.9643,273202.0
2016-12-16 12:50:00,54.82,54.89,54.73,54.88,199622.0,43.9643,44.0205,43.8922,44.0125,199622.0
2016-12-16 13:00:00,54.88,54.93,54.84,54.93,221024.0,44.0125,44.0526,43.9804,44.0526,221024.0
2016-12-16 13:10:00,54.94,54.94,54.8,54.83,66896.0,44.0606,44.0606,43.9483,43.9724,66896.0
2016-12-16 13:20:00,54.83,54.95,54.75,54.76,426278.0,43.9724,44.0686,43.9082,43.9162,426278.0
2016-12-16 13:30:00,54.76,54.84,54.72,54.84,109929.0,43.9162,43.9804,43.8841,43.9804,109929.0
2016-12-16 13:40:00,54.85,54.86,54.76,54.79,113394.0,43.9884,43.9964,43.9162,43.9403,113394.0
2016-12-16 13:50:00,54.8,54.87,54.8,54.85,134613.0,43.9483,44.0044,43.9483,43.9884,134613.0
2016-12-16 14:00:00,54.85,54.87,54.77,54.86,107922.0,43.9884,44.0044,43.9242,43.9964,107922.0
2016-12-16 14:10:00,54.86,54.9,54.84,54.88,106262.0,43.9964,44.0285,43.9804,44.0125,106262.0
2016-12-16 14:20:00,54.87,54.91,54.82,54.9,123427.0,44.0044,44.0365,43.9643,44.0285,123427.0
2016-12-16 14:30:00,54.91,55.01,54.88,54.99,106944.0,44.0365,44.1167,44.0125,44.1007,106944.0
2016-12-16 14:40:00,54.99,55.06,54.99,55.02,94936.0,44.1007,44.1568,44.1007,44.1247,94936.0
2016-12-16 14:50:00,55.02,55.04,54.96,54.97,235516.0,44.1247,44.1408,44.0766,44.0846,235516.0
2016-12-16 15:00:00,54.97,54.97,54.87,54.88,199064.0,44.0846,44.0846,44.0044,44.0125,199064.0
2016-12-16 15:10:00,54.88,54.92,54.86,54.9,162967.0,44.0125,44.0445,43.9964,44.0285,162967.0
2016-12-16 15:20:00,54.9,54.92,54.77,54.79,160746.0,44.0285,44.0445,43.9242,43.9403,160746.0
2016-12-16 15:30:00,54.79,54.81,54.69,54.72,190869.0,43.9403,43.9563,43.8601,43.8841,190869.0
2016-12-16 15:40:00,54.73,54.78,54.62,54.78,420138.0,43.8922,43.9323,43.804,43.9323,420138.0
2016-12-16 15:50:00,54.77,54.77,54.63,54.71,620274.0,43.9242,43.9242,43.812,43.8761,620274.0
2016-12-19 09:30:00,54.73,54.95,54.5,54.86,343005.0,43.8922,44.0686,43.7077,43.9964,343005.0
2016-12-19 09:40:00,54.85,54.85,54.5,54.67,281495.0,43.9884,43.9884,43.7077,43.8441,281495.0
2016-12-19 09:50:00,54.66,54.78,54.55,54.56,178654.0,43.836,43.9323,43.7478,43.7558,178654.0
2016-12-19 10:00:00,54.56,54.58,54.4,54.43,285049.0,43.7558,43.7719,43.6275,43.6516,285049.0
2016-12-19 10:10:00,54.44,54.54,54.41,54.54,121286.0,43.6596,43.7398,43.6355,43.7398,121286.0
2016-12-19 10:20:00,54.54,54.63,54.51,54.59,141527.0,43.7398,43.812,43.7157,43.7799,141527.0
2016-12-19 10:30:00,54.59,54.81,54.58,54.69,237688.0,43.7799,43.9563,43.7719,43.8601,237688.0
2016-12-19 10:40:00,54.7,54.76,54.65,54.7,287885.0,43.8681,43.9162,43.828,43.8681,287885.0
2016-12-19 10:50:00,54.71,54.82,54.69,54.8,333668.0,43.8761,43.9643,43.8601,43.9483,333668.0
2016-12-19 11:00:00,54.79,54.84,54.73,54.78,252495.0,43.9403,43.9804,43.8922,43.9323,252495.0
2016-12-19 11:10:00,54.78,54.79,54.63,54.64,146846.0,43.9323,43.9403,43.812,43.82,146846.0
2016-12-19 11:20:00,54.64,54.64,54.42,54.48,241387.0,43.82,43.82,43.6436,43.6917,241387.0
2016-12-19 11:30:00,54.48,54.53,54.43,54.48,150220.0,43.6917,43.7318,43.6516,43.6917,150220.0
2016-12-19 11:40:00,54.49,54.49,54.39,54.45,195556.0,43.6997,43.6997,43.6195,43.6676,195556.0
2016-12-19 11:50:00,54.45,54.49,54.35,54.35,256648.0,43.6676,43.6997,43.5874,43.5874,256648.0
2016-12-19 12:00:00,54.36,54.45,54.27,54.43,172642.0,43.5954,43.6676,43.5233,43.6516,172642.0
2016-12-19 12:10:00,54.44,54.47,54.39,54.44,49335.0,43.6596,43.6837,43.6195,43.6596,49335.0
2016-12-19 12:20:00,54.43,54.53,54.43,54.5,53895.0,43.6516,43.7318,43.6516,43.7077,53895.0
2016-12-19 12:30:00,54.5,54.53,54.47,54.51,111996.0,43.7077,43.7318,43.6837,43.7157,111996.0
2016-12-19 12:40:00,54.5,54.54,54.45,54.45,66553.0,43.7077,43.7398,43.6676,43.6676,66553.0
2016-12-19 12:50:00,54.45,54.52,54.44,54.46,56739.0,43.6676,43.7238,43.6596,43.6756,56739.0
2016-12-19 13:00:00,54.46,54.55,54.46,54.54,49339.0,43.6756,43.7478,43.6756,43.7398,49339.0
2016-12-19 13:10:00,54.54,54.61,54.51,54.59,62596.0,43.7398,43.7959,43.7157,43.7799,62596.0
2016-12-19 13:20:00,54.59,54.73,54.58,54.73,75946.0,43.7799,43.8922,43.7719,43.8922,75946.0
2016-12-19 13:30:00,54.74,54.9,54.74,54.82,280388.0,43.9002,44.0285,43.9002,43.9643,280388.0
2016-12-19 13:40:00,54.82,54.87,54.79,54.83,135595.0,43.9643,44.0044,43.9403,43.9724,135595.0
2016-12-19 13:50:00,54.84,54.98,54.83,54.96,81557.0,43.9804,44.0927,43.9724,44.0766,81557.0
2016-12-19 14:00:00,54.95,54.96,54.88,54.93,100763.0,44.0686,44.0766,44.0125,44.0526,100763.0
2016-12-19 14:10:00,54.93,55.03,54.93,54.97,60201.0,44.0526,44.1328,44.0526,44.0846,60201.0
2016-12-19 14:20:00,54.97,55.09,54.95,55.08,55972.0,44.0846,44.1809,44.0686,44.1729,55972.0
2016-12-19 14:30:00,55.08,55.08,54.96,54.96,105868.0,44.1729,44.1729,44.0766,44.0766,105868.0
2016-12-19 14:40:00,54.97,55.0,54.93,54.97,73140.0,44.0846,44.1087,44.0526,44.0846,73140.0
2016-12-19 14:50:00,54.97,55.03,54.94,54.95,53273.0,44.0846,44.1328,44.0606,44.0686,53273.0
2016-12-19 15:00:00,54.94,55.04,54.9,54.94,214422.0,44.0606,44.1408,44.0285,44.0606,214422.0
2016-12-19 15:10:00,54.94,54.98,54.87,54.89,294455.0,44.0606,44.0927,44.0044,44.0205,294455.0
2016-12-19 15:20:00,54.88,55.0,54.79,55.0,182412.0,44.0125,44.1087,43.9403,44.1087,182412.0
2016-12-19 15:30:00,54.99,55.03,54.96,55.01,141481.0,44.1007,44.1328,44.0766,44.1167,141481.0
2016-12-19 15:40:00,55.01,55.04,54.98,55.02,257661.0,44.1167,44.1408,44.0927,44.1247,257661.0
2016-12-19 15:50:00,55.03,55.11,55.02,55.08,760335.0,44.1328,44.1969,44.1247,44.1729,760335.0
2016-12-20 09:30:00,55.54,55.7,55.3,55.6,479023.0,44.5418,44.6701,44.3493,44.5899,479023.0
2016-12-20 09:40:00,55.62,55.85,55.59,55.81,223949.0,44.6059,44.7904,44.5819,44.7583,223949.0
2016-12-20 09:50:00,55.82,55.88,55.75,55.87,82855.0,44.7663,44.8144,44.7102,44.8064,82855.0
2016-12-20 10:00:00,55.86,55.9,55.73,55.9,152746.0,44.7984,44.8305,44.6941,44.8305,152746.0
2016-12-20 10:10:00,55.89,55.96,55.86,55.87,171095.0,44.8225,44.8786,44.7984,44.8064,171095.0
2016-12-20 10:20:00,55.87,55.89,55.77,55.81,186436.0,44.8064,44.8225,44.7262,44.7583,186436.0
2016-12-20 10:30:00,55.81,55.83,55.65,55.83,164967.0,44.7583,44.7743,44.63,44.7743,164967.0
2016-12-20 10:40:00,55.83,55.93,55.8,55.9,59836.0,44.7743,44.8545,44.7503,44.8305,59836.0
2016-12-20 10:50:00,55.91,55.92,55.83,55.87,84641.0,44.8385,44.8465,44.7743,44.8064,84641.0
2016-12-20 11:00:00,55.86,55.92,55.82,55.91,191069.0,44.7984,44.8465,44.7663,44.8385,191069.0
2016-12-20 11:10:00,55.92,55.93,55.87,55.9,180423.0,44.8465,44.8545,44.8064,44.8305,180423.0
2016-12-20 11:20:00,55.89,55.91,55.83,55.89,107429.0,44.8225,44.8385,44.7743,44.8225,107429.0
2016-12-20 11:30:00,55.89,55.89,55.8,55.84,86953.0,44.8225,44.8225,44.7503,44.7824,86953.0
2016-12-20 11:40:00,55.85,55.94,55.8,55.93,195484.0,44.7904,44.8626,44.7503,44.8545,195484.0
2016-12-20 11:50:00,55.93,55.93,55.86,55.92,96647.0,44.8545,44.8545,44.7984,44.8465,96647.0
2016-12-20 12:00:00,55.92,55.93,55.81,55.81,113101.0,44.8465,44.8545,44.7583,44.7583,113101.0
2016-12-20 12:10:00,55.82,55.93,55.82,55.83,144645.0,44.7663,44.8545,44.7663,44.7743,144645.0
2016-12-20 12:20:00,55.82,55.93,55.82,55.89,100380.0,44.7663,44.8545,44.7663,44.8225,100380.0
2016-12-20 12:30:00,55.88,55.98,55.88,55.96,107184.0,44.8144,44.8946,44.8144,44.8786,107184.0
2016-12-20 12:40:00,55.96,55.99,55.94,55.97,80354.0,44.8786,44.9027,44.8626,44.8866,80354.0
2016-12-20 12:50:00,55.96,56.01,55.93,55.94,102765.0,44.8786,44.9187,44.8545,44.8626,102765.0
2016-12-20 13:00:00,55.94,56.0,55.93,55.97,104223.0,44.8626,44.9107,44.8545,44.8866,104223.0
2016-12-20 13:10:00,55.96,56.02,55.95,55.96,117697.0,44.8786,44.9267,44.8706,44.8786,117697.0
2016-12-20 13:20:00,55.96,56.03,55.94,56.02,85127.0,44.8786,44.9347,44.8626,44.9267,85127.0
2016-12-20 13:30:00,56.02,56.07,56.0,56.04,128678.0,44.9267,44.9668,44.9107,44.9428,128678.0
2016-12-20 13:40:00,56.03,56.06,55.99,56.03,84493.0,44.9347,44.9588,44.9027,44.9347,84493.0
2016-12-20 13:50:00,56.04,56.1,56.02,56.08,77410.0,44.9428,44.9909,44.9267,44.9748,77410.0
2016-12-20 14:00:00,56.08,56.08,56.0,56.02,91678.0,44.9748,44.9748,44.9107,44.9267,91678.0
2016-12-20 14:10:00,56.02,56.06,55.98,56.04,113111.0,44.9267,44.9588,44.8946,44.9428,113111.0
2016-12-20 14:20:00,56.03,56.06,56.0,56.03,89198.0,44.9347,44.9588,44.9107,44.9347,89198.0
2016-12-20 14:30:00,56.03,56.03,55.91,55.95,98546.0,44.9347,44.9347,44.8385,44.8706,98546.0
2016-12-20 14:40:00,55.96,55.99,55.95,55.97,55760.0,44.8786,44.9027,44.8706,44.8866,55760.0
2016-12-20 14:50:00,55.97,56.0,55.91,55.96,135012.0,44.8866,44.9107,44.8385,44.8786,135012.0
2016-12-20 15:00:00,55.95,55.98,55.89,55.93,89846.0,44.8706,44.8946,44.8225,44.8545,89846.0
2016-12-20 15:10:00,55.93,55.96,55.88,55.94,111810.0,44.8545,44.8786,44.8144,44.8626,111810.0
2016-12-20 15:20:00,55.95,56.0,55.92,56.0,153030.0,44.8706,44.9107,44.8465,44.9107,153030.0
2016-12-20 15:30:00,56.0,56.01,55.95,56.01,182947.0,44.9107,44.9187,44.8706,44.9187,182947.0
2016-12-20 15:40:00,56.01,56.05,55.98,56.03,144496.0,44.9187,44.9508,44.8946,44.9347,144496.0
2016-12-20 15:50:00,56.03,56.11,56.01,56.1,517888.0,44.9347,44.9989,44.9187,44.9909,517888.0
2016-12-21 09:30:00,56.05,56.05,55.71,55.74,255960.0,44.9508,44.9508,44.6781,44.7022,255960.0
2016-12-21 09:40:00,55.74,55.91,55.69,55.87,304480.0,44.7022,44.8385,44.6621,44.8064,304480.0
2016-12-21 09:50:00,55.87,55.88,55.73,55.86,516068.0,44.8064,44.8144,44.6941,44.7984,516068.0
2016-12-21 10:00:00,55.86,55.97,55.84,55.91,196260.0,44.7984,44.8866,44.7824,44.8385,196260.0
2016-12-21 10:10:00,55.91,55.91,55.84,55.85,134444.0,44.8385,44.8385,44.7824,44.7904,134444.0
2016-12-21 10:20:00,55.84,55.89,55.8,55.85,133337.0,44.7824,44.8225,44.7503,44.7904,133337.0
2016-12-21 10:30:00,55.85,55.86,55.76,55.82,308946.0,44.7904,44.7984,44.7182,44.7663,308946.0
2016-12-21 10:40:00,55.82,55.87,55.79,55.86,69279.0,44.7663,44.8064,44.7423,44.7984,69279.0
2016-12-21 10:50:00,55.86,55.88,55.8,55.8,107757.0,44.7984,44.8144,44.7503,44.7503,107757.0
2016-12-21 11:00:00,55.8,55.86,55.75,55.85,98674.0,44.7503,44.7984,44.7102,44.7904,98674.0
2016-12-21 11:10:00,55.85,55.94,55.81,55.93,134762.0,44.7904,44.8626,44.7583,44.8545,134762.0
2016-12-21 11:20:00,55.94,55.95,55.92,55.95,85791.0,44.8626,44.8706,44.8465,44.8706,85791.0
2016-12-21 11:30:00,55.95,55.95,55.86,55.89,137451.0,44.8706,44.8706,44.7984,44.8225,137451.0
2016-12-21 11:40:00,55.88,55.91,55.82,55.86,88648.0,44.8144,44.8385,44.7663,44.7984,88648.0
2016-12-21 11:50:00,55.85,55.88,55.83,55.87,66804.0,44.7904,44.8144,44.7743,44.8064,66804.0
2016-12-21 12:00:00,55.87,55.9,55.85,55.9,128869.0,44.8064,44.8305,44.7904,44.8305,128869.0
2016-12-21 12:10:00,55.9,55.94,55.89,55.92,99888.0,44.8305,44.8626,44.8225,44.8465,99888.0
2016-12-21 12:20:00,55.91,55.97,55.91,55.95,66790.0,44.8385,44.8866,44.8385,44.8706,66790.0
2016-12-21 12:30:00,55.95,55.97,55.91,55.96,100436.0,44.8706,44.8866,44.8385,44.8786,100436.0
2016-12-21 12:40:00,55.96,56.01,55.96,55.98,65142.0,44.8786,44.9187,44.8786,44.8946,65142.0
2016-12-21 12:50:00,55.97,55.98,55.92,55.92,46359.0,44.8866,44.8946,44.8465,44.8465,46359.0
2016-12-21 13:00:00,55.92,55.95,55.89,55.95,106320.0,44.8465,44.8706,44.8225,44.8706,106320.0
2016-12-21 13:10:00,55.94,55.95,55.9,55.91,85149.0,44.8626,44.8706,44.8305,44.8385,85149.0
2016-12-21 13:20:00,55.91,55.94,55.9,55.94,49400.0,44.8385,44.8626,44.8305,44.8626,49400.0
2016-12-21 13:30:00,55.95,55.96,55.93,55.96,70063.0,44.8706,44.8786,44.8545,44.8786,70063.0
2016-12-21 13:40:00,55.96,55.98,55.94,55.98,168492.0,44.8786,44.8946,44.8626,44.8946,168492.0
2016-12-21 13:50:00,55.99,56.0,55.91,55.91,65497.0,44.9027,44.9107,44.8385,44.8385,65497.0
2016-12-21 14:00:00,55.91,55.94,55.89,55.93,105343.0,44.8385,44.8626,44.8225,44.8545,105343.0
2016-12-21 14:10:00,55.93,55.98,55.92,55.96,78033.0,44.8545,44.8946,44.8465,44.8786,78033.0
2016-12-21 14:20:00,55.96,55.98,55.94,55.96,63899.0,44.8786,44.8946,44.8626,44.8786,63899.0
2016-12-21 14:30:00,55.96,55.97,55.92,55.96,84715.0,44.8786,44.8866,44.8465,44.8786,84715.0
2016-12-21 14:40:00,55.96,55.99,55.93,55.95,81434.0,44.8786,44.9027,44.8545,44.8706,81434.0
2016-12-21 14:50:00,55.94,55.99,55.94,55.98,49118.0,44.8626,44.9027,44.8626,44.8946,49118.0
2016-12-21 15:00:00,55.98,56.05,55.98,56.01,113827.0,44.8946,44.9508,44.8946,44.9187,113827.0
2016-12-21 15:10:00,56.01,56.02,55.99,56.01,134117.0,44.9187,44.9267,44.9027,44.9187,134117.0
2016-12-21 15:20:00,56.02,56.12,56.01,56.08,143991.0,44.9267,45.0069,44.9187,44.9748,143991.0
2016-12-21 15:30:00,56.08,56.12,56.04,56.1,150364.0,44.9748,45.0069,44.9428,44.9909,150364.0
2016-12-21 15:40:00,56.1,56.1,56.03,56.04,163841.0,44.9909,44.9909,44.9347,44.9428,163841.0
2016-12-21 15:50:00,56.03,56.04,55.93,55.96,434329.0,44.9347,44.9428,44.8545,44.8786,434329.0
2016-12-22 09:30:00,56.04,56.05,55.81,56.01,274164.0,44.9428,44.9508,44.7583,44.9187,274164.0
2016-12-22 09:40:00,56.02,56.11,56.0,56.04,197905.0,44.9267,44.9989,44.9107,44.9428,197905.0
2016-12-22 09:50:00,56.03,56.12,55.99,56.0,857942.0,44.9347,45.0069,44.9027,44.9107,857942.0
2016-12-22 10:00:00,56.0,56.02,55.94,55.98,142030.0,44.9107,44.9267,44.8626,44.8946,142030.0
2016-12-22 10:10:00,55.98,56.13,55.97,56.05,68551.0,44.8946,45.0149,44.8866,44.9508,68551.0
2016-12-22 10:20:00,56.05,56.07,55.98,56.0,115317.0,44.9508,44.9668,44.8946,44.9107,115317.0
2016-12-22 10:30:00,55.99,56.18,55.98,56.11,130539.0,44.9027,45.055,44.8946,44.9989,130539.0
2016-12-22 10:40:00,56.11,56.12,55.97,55.98,214231.0,44.9989,45.0069,44.8866,44.8946,214231.0
2016-12-22 10:50:00,55.98,55.98,55.82,55.82,174784.0,44.8946,44.8946,44.7663,44.7663,174784.0
2016-12-22 11:00:00,55.82,55.85,55.77,55.8,70520.0,44.7663,44.7904,44.7262,44.7503,70520.0
2016-12-22 11:10:00,55.79,55.81,55.77,55.77,62672.0,44.7423,44.7583,44.7262,44.7262,62672.0
2016-12-22 11:20:00,55.77,55.83,55.72,55.73,50470.0,44.7262,44.7743,44.6861,44.6941,50470.0
2016-12-22 11:30:00,55.73,55.82,55.72,55.76,97801.0,44.6941,44.7663,44.6861,44.7182,97801.0
2016-12-22 11:40:00,55.76,55.77,55.72,55.72,75809.0,44.7182,44.7262,44.6861,44.6861,75809.0
2016-12-22 11:50:00,55.72,55.75,55.67,55.71,55405.0,44.6861,44.7102,44.646,44.6781,55405.0
2016-12-22 12:00:00,55.7,55.83,55.7,55.8,33113.0,44.6701,44.7743,44.6701,44.7503,33113.0
2016-12-22 12:10:00,55.79,55.85,55.78,55.82,36352.0,44.7423,44.7904,44.7342,44.7663,36352.0
2016-12-22 12:20:00,55.82,55.91,55.81,55.91,79479.0,44.7663,44.8385,44.7583,44.8385,79479.0
2016-12-22 12:30:00,55.91,55.97,55.88,55.96,145313.0,44.8385,44.8866,44.8144,44.8786,145313.0
2016-12-22 12:40:00,55.96,56.07,55.95,56.03,52464.0,44.8786,44.9668,44.8706,44.9347,52464.0
2016-12-22 12:50:00,56.02,56.06,56.01,56.01,63600.0,44.9267,44.9588,44.9187,44.9187,63600.0
2016-12-22 13:00:00,56.02,56.06,55.99,56.05,59646.0,44.9267,44.9588,44.9027,44.9508,59646.0
2016-12-22 13:10:00,56.05,56.06,56.01,56.05,101646.0,44.9508,44.9588,44.9187,44.9508,101646.0
2016-12-22 13:20:00,56.06,56.07,56.02,56.02,69422.0,44.9588,44.9668,44.9267,44.9267,69422.0
2016-12-22 13:30:00,56.03,56.06,56.02,56.05,50612.0,44.9347,44.9588,44.9267,44.9508,50612.0
2016-12-22 13:40:00,56.06,56.2,56.05,56.19,80309.0,44.9588,45.0711,44.9508,45.0631,80309.0
2016-12-22 13:50:00,56.19,56.19,56.12,56.16,45579.0,45.0631,45.0631,45.0069,45.039,45579.0
2016-12-22 14:00:00,56.15,56.16,56.11,56.14,47276.0,45.031,45.039,44.9989,45.023,47276.0
2016-12-22 14:10:00,56.14,56.15,56.09,56.11,97199.0,45.023,45.031,44.9829,44.9989,97199.0
2016-12-22 14:20:00,56.1,56.11,56.08,56.09,102302.0,44.9909,44.9989,44.9748,44.9829,102302.0
2016-12-22 14:30:00,56.1,56.1,56.03,56.07,170725.0,44.9909,44.9909,44.9347,44.9668,170725.0
2016-12-22 14:40:00,56.07,56.09,56.03,56.06,56984.0,44.9668,44.9829,44.9347,44.9588,56984.0
2016-12-22 14:50:00,56.05,56.08,56.03,56.04,69725.0,44.9508,44.9748,44.9347,44.9428,69725.0
2016-12-22 15:00:00,56.05,56.05,55.97,56.0,91672.0,44.9508,44.9508,44.8866,44.9107,91672.0
2016-12-22 15:10:00,55.99,55.99,55.95,55.98,87520.0,44.9027,44.9027,44.8706,44.8946,87520.0
2016-12-22 15:20:00,55.97,56.05,55.96,56.03,117518.0,44.8866,44.9508,44.8786,44.9347,117518.0
2016-12-22 15:30:00,56.02,56.04,55.99,56.04,114158.0,44.9267,44.9428,44.9027,44.9428,114158.0
2016-12-22 15:40:00,56.04,56.08,56.02,56.03,150428.0,44.9428,44.9748,44.9267,44.9347,150428.0
2016-12-22 15:50:00,56.02,56.06,56.0,56.06,413963.0,44.9267,44.9588,44.9107,44.9588,413963.0
2016-12-23 09:30:00,55.96,56.13,55.87,55.93,185221.0,44.8786,45.0149,44.8064,44.8545,185221.0
2016-12-23 09:40:00,55.95,56.0,55.92,55.95,81911.0,44.8706,44.9107,44.8465,44.8706,81911.0
2016-12-23 09:50:00,55.96,56.06,55.95,56.01,202823.0,44.8786,44.9588,44.8706,44.9187,202823.0
2016-12-23 10:00:00,56.01,56.09,55.99,56.07,142266.0,44.9187,44.9829,44.9027,44.9668,142266.0
2016-12-23 10:10:00,56.07,56.11,56.0,56.04,103142.0,44.9668,44.9989,44.9107,44.9428,103142.0
2016-12-23 10:20:00,56.04,56.09,55.98,56.08,119622.0,44.9428,44.9829,44.8946,44.9748,119622.0
2016-12-23 10:30:00,56.08,56.14,56.04,56.11,148515.0,44.9748,45.023,44.9428,44.9989,148515.0
2016-12-23 10:40:00,56.1,56.11,56.04,56.09,71019.0,44.9909,44.9989,44.9428,44.9829,71019.0
2016-12-23 10:50:00,56.08,56.09,55.95,55.97,83778.0,44.9748,44.9829,44.8706,44.8866,83778.0
2016-12-23 11:00:00,55.98,55.99,55.94,55.94,73384.0,44.8946,44.9027,44.8626,44.8626,73384.0
2016-12-23 11:10:00,55.95,55.99,55.9,55.9,48205.0,44.8706,44.9027,44.8305,44.8305,48205.0
2016-12-23 11:20:00,55.91,56.02,55.91,55.99,41852.0,44.8385,44.9267,44.8385,44.9027,41852.0
2016-12-23 11:30:00,56.0,56.02,55.9,55.95,87547.0,44.9107,44.9267,44.8305,44.8706,87547.0
2016-12-23 11:40:00,55.95,55.97,55.93,55.96,74298.0,44.8706,44.8866,44.8545,44.8786,74298.0
2016-12-23 11:50:00,55.96,55.96,55.9,55.9,51125.0,44.8786,44.8786,44.8305,44.8305,51125.0
2016-12-23 12:00:00,55.9,55.92,55.87,55.89,36125.0,44.8305,44.8465,44.8064,44.8225,36125.0
2016-12-23 12:10:00,55.89,55.94,55.87,55.92,74325.0,44.8225,44.8626,44.8064,44.8465,74325.0
2016-12-23 12:20:00,55.93,55.96,55.91,55.96,68053.0,44.8545,44.8786,44.8385,44.8786,68053.0
2016-12-23 12:30:00,55.95,56.0,55.95,55.96,22704.0,44.8706,44.9107,44.8706,44.8786,22704.0
2016-12-23 12:40:00,55.96,55.98,55.93,55.95,41139.0,44.8786,44.8946,44.8545,44.8706,41139.0
2016-12-23 12:50:00,55.94,55.97,55.93,55.97,33959.0,44.8626,44.8866,44.8545,44.8866,33959.0
2016-12-23 13:00:00,55.97,55.98,55.96,55.98,65680.0,44.8866,44.8946,44.8786,44.8946,65680.0
2016-12-23 13:10:00,55.97,56.0,55.96,55.99,38471.0,44.8866,44.9107,44.8786,44.9027,38471.0
2016-12-23 13:20:00,56.0,56.06,55.99,56.05,43474.0,44.9107,44.9588,44.9027,44.9508,43474.0
2016-12-23 13:30:00,56.06,56.07,56.04,56.07,44097.0,44.9588,44.9668,44.9428,44.9668,44097.0
2016-12-23 13:40:00,56.06,56.09,56.05,56.05,33546.0,44.9588,44.9829,44.9508,44.9508,33546.0
2016-12-23 13:50:00,56.06,56.09,56.04,56.05,69849.0,44.9588,44.9829,44.9428,44.9508,69849.0
2016-12-23 14:00:00,56.05,56.06,56.04,56.05,14413.0,44.9508,44.9588,44.9428,44.9508,14413.0
2016-12-23 14:10:00,56.04,56.07,56.04,56.06,26119.0,44.9428,44.9668,44.9428,44.9588,26119.0
2016-12-23 14:20:00,56.06,56.06,56.03,56.06,25271.0,44.9588,44.9588,44.9347,44.9588,25271.0
2016-12-23 14:30:00,56.05,56.12,56.05,56.11,31875.0,44.9508,45.0069,44.9508,44.9989,31875.0
2016-12-23 14:40:00,56.11,56.13,56.07,56.1,42630.0,44.9989,45.0149,44.9668,44.9909,42630.0
2016-12-23 14:50:00,56.1,56.12,56.09,56.12,37958.0,44.9909,45.0069,44.9829,45.0069,37958.0
2016-12-23 15:00:00,56.11,56.12,56.09,56.1,41056.0,44.9989,45.0069,44.9829,44.9909,41056.0
2016-12-23 15:10:00,56.1,56.1,56.07,56.08,26296.0,44.9909,44.9909,44.9668,44.9748,26296.0
2016-12-23 15:20:00,56.08,56.1,56.07,56.07,38234.0,44.9748,44.9909,44.9668,44.9668,38234.0
2016-12-23 15:30:00,56.07,56.1,56.06,56.08,29903.0,44.9668,44.9909,44.9588,44.9748,29903.0
2016-12-23 15:40:00,56.09,56.12,56.08,56.1,86448.0,44.9829,45.0069,44.9748,44.9909,86448.0
2016-12-23 15:50:00,56.11,56.14,56.09,56.14,147373.0,44.9989,45.023,44.9829,45.023,147373.0
2016-12-27 09:30:00,56.36,56.43,56.2,56.32,299849.0,45.1994,45.2555,45.0711,45.1673,299849.0
2016-12-27 09:40:00,56.33,56.41,56.25,56.34,184753.0,45.1753,45.2395,45.1112,45.1834,184753.0
2016-12-27 09:50:00,56.36,56.44,56.33,56.34,320293.0,45.1994,45.2635,45.1753,45.1834,320293.0
2016-12-27 10:00:00,56.34,56.36,56.26,56.32,278361.0,45.1834,45.1994,45.1192,45.1673,278361.0
2016-12-27 10:10:00,56.33,56.36,56.19,56.19,103424.0,45.1753,45.1994,45.0631,45.0631,103424.0
2016-12-27 10:20:00,56.18,56.22,56.16,56.2,44412.0,45.055,45.0871,45.039,45.0711,44412.0
2016-12-27 10:30:00,56.21,56.26,56.2,56.25,99578.0,45.0791,45.1192,45.0711,45.1112,99578.0
2016-12-27 10:40:00,56.25,56.28,56.2,56.2,87055.0,45.1112,45.1352,45.0711,45.0711,87055.0
2016-12-27 10:50:00,56.2,56.26,56.19,56.26,37777.0,45.0711,45.1192,45.0631,45.1192,37777.0
2016-12-27 11:00:00,56.26,56.36,56.25,56.33,73071.0,45.1192,45.1994,45.1112,45.1753,73071.0
2016-12-27 11:10:00,56.33,56.33,56.26,56.27,35511.0,45.1753,45.1753,45.1192,45.1272,35511.0
2016-12-27 11:20:00,56.27,56.28,56.23,56.26,34385.0,45.1272,45.1352,45.0951,45.1192,34385.0
2016-12-27 11:30:00,56.27,56.28,56.24,56.25,67085.0,45.1272,45.1352,45.1032,45.1112,67085.0
2016-12-27 11:40:00,56.25,56.3,56.2,56.22,40819.0,45.1112,45.1513,45.0711,45.0871,40819.0
2016-12-27 11:50:00,56.22,56.22,56.2,56.22,24389.0,45.0871,45.0871,45.0711,45.0871,24389.0
2016-12-27 12:00:00,56.21,56.23,56.19,56.22,39788.0,45.0791,45.0951,45.0631,45.0871,39788.0
2016-12-27 12:10:00,56.22,56.24,56.17,56.23,68960.0,45.0871,45.1032,45.047,45.0951,68960.0
2016-12-27 12:20:00,56.24,56.25,56.2,56.24,106477.0,45.1032,45.1112,45.0711,45.1032,106477.0
2016-12-27 12:30:00,56.25,56.25,56.2,56.2,25068.0,45.1112,45.1112,45.0711,45.0711,25068.0
2016-12-27 12:40:00,56.21,56.27,56.2,56.26,139301.0,45.0791,45.1272,45.0711,45.1192,139301.0
2016-12-27 12:50:00,56.26,56.28,56.25,56.28,96575.0,45.1192,45.1352,45.1112,45.1352,96575.0
2016-12-27 13:00:00,56.28,56.28,56.26,56.28,87066.0,45.1352,45.1352,45.1192,45.1352,87066.0
2016-12-27 13:10:00,56.28,56.28,56.24,56.25,52973.0,45.1352,45.1352,45.1032,45.1112,52973.0
2016-12-27 13:20:00,56.24,56.27,56.24,56.27,41958.0,45.1032,45.1272,45.1032,45.1272,41958.0
2016-12-27 13:30:00,56.27,56.31,56.25,56.3,67773.0,45.1272,45.1593,45.1112,45.1513,67773.0
2016-12-27 13:40:00,56.3,56.32,56.27,56.29,98109.0,45.1513,45.1673,45.1272,45.1433,98109.0
2016-12-27 13:50:00,56.3,56.31,56.27,56.28,98124.0,45.1513,45.1593,45.1272,45.1352,98124.0
2016-12-27 14:00:00,56.29,56.32,56.26,56.32,84368.0,45.1433,45.1673,45.1192,45.1673,84368.0
2016-12-27 14:10:00,56.32,56.37,56.28,56.34,46768.0,45.1673,45.2074,45.1352,45.1834,46768.0
2016-12-27 14:20:00,56.34,56.38,56.33,56.37,33573.0,45.1834,45.2154,45.1753,45.2074,33573.0
2016-12-27 14:30:00,56.37,56.4,56.35,56.39,123905.0,45.2074,45.2315,45.1914,45.2234,123905.0
2016-12-27 14:40:00,56.39,56.42,56.37,56.4,121941.0,45.2234,45.2475,45.2074,45.2315,121941.0
2016-12-27 14:50:00,56.4,56.41,56.36,56.39,132651.0,45.2315,45.2395,45.1994,45.2234,132651.0
2016-12-27 15:00:00,56.39,56.44,56.38,56.43,80694.0,45.2234,45.2635,45.2154,45.2555,80694.0
2016-12-27 15:10:00,56.43,56.46,56.4,56.45,267108.0,45.2555,45.2796,45.2315,45.2716,267108.0
2016-12-27 15:20:00,56.45,56.46,56.43,56.45,127175.0,45.2716,45.2796,45.2555,45.2716,127175.0
2016-12-27 15:30:00,56.44,56.47,56.41,56.41,246755.0,45.2635,45.2876,45.2395,45.2395,246755.0
2016-12-27 15:40:00,56.41,56.46,56.4,56.43,277239.0,45.2395,45.2796,45.2315,45.2555,277239.0
2016-12-27 15:50:00,56.43,56.45,56.42,56.45,625857.0,45.2555,45.2716,45.2475,45.2716,625857.0
2016-12-28 09:30:00,56.52,56.54,56.34,56.34,177364.0,45.3277,45.3437,45.1834,45.1834,177364.0
2016-12-28 09:40:00,56.35,56.36,56.24,56.31,185615.0,45.1914,45.1994,45.1032,45.1593,185615.0
2016-12-28 09:50:00,56.31,56.34,56.18,56.19,166503.0,45.1593,45.1834,45.055,45.0631,166503.0
2016-12-28 10:00:00,56.21,56.25,56.1,56.14,127807.0,45.0791,45.1112,44.9909,45.023,127807.0
2016-12-28 10:10:00,56.14,56.21,56.1,56.17,176825.0,45.023,45.0791,44.9909,45.047,176825.0
2016-12-28 10:20:00,56.17,56.19,56.08,56.15,122761.0,45.047,45.0631,44.9748,45.031,122761.0
2016-12-28 10:30:00,56.16,56.23,56.16,56.22,138790.0,45.039,45.0951,45.039,45.0871,138790.0
2016-12-28 10:40:00,56.21,56.24,56.17,56.21,139056.0,45.0791,45.1032,45.047,45.0791,139056.0
2016-12-28 10:50:00,56.21,56.22,56.12,56.21,156021.0,45.0791,45.0871,45.0069,45.0791,156021.0
2016-12-28 11:00:00,56.2,56.25,56.17,56.22,159698.0,45.0711,45.1112,45.047,45.0871,159698.0
2016-12-28 11:10:00,56.21,56.22,56.14,56.16,198182.0,45.0791,45.0871,45.023,45.039,198182.0
2016-12-28 11:20:00,56.17,56.25,56.17,56.23,152486.0,45.047,45.1112,45.047,45.0951,152486.0
2016-12-28 11:30:00,56.23,56.28,56.23,56.27,76329.0,45.0951,45.1352,45.0951,45.1272,76329.0
2016-12-28 11:40:00,56.27,56.27,56.22,56.26,37437.0,45.1272,45.1272,45.0871,45.1192,37437.0
2016-12-28 11:50:00,56.26,56.26,56.17,56.19,40131.0,45.1192,45.1192,45.047,45.0631,40131.0
2016-12-28 12:00:00,56.17,56.17,56.05,56.07,95936.0,45.047,45.047,44.9508,44.9668,95936.0
2016-12-28 12:10:00,56.06,56.06,55.96,56.01,267771.0,44.9588,44.9588,44.8786,44.9187,267771.0
2016-12-28 12:20:00,56.0,56.01,55.92,56.0,62294.0,44.9107,44.9187,44.8465,44.9107,62294.0
2016-12-28 12:30:00,55.99,56.02,55.97,56.0,115510.0,44.9027,44.9267,44.8866,44.9107,115510.0
2016-12-28 12:40:00,56.01,56.04,55.89,55.9,83690.0,44.9187,44.9428,44.8225,44.8305,83690.0
2016-12-28 12:50:00,55.9,55.95,55.9,55.94,72467.0,44.8305,44.8706,44.8305,44.8626,72467.0
2016-12-28 13:00:00,55.94,55.95,55.86,55.87,177542.0,44.8626,44.8706,44.7984,44.8064,177542.0
2016-12-28 13:10:00,55.87,55.87,55.83,55.84,416560.0,44.8064,44.8064,44.7743,44.7824,416560.0
2016-12-28 13:20:00,55.84,55.87,55.83,55.84,112806.0,44.7824,44.8064,44.7743,44.7824,112806.0
2016-12-28 13:30:00,55.84,55.87,55.83,55.86,107397.0,44.7824,44.8064,44.7743,44.7984,107397.0
2016-12-28 13:40:00,55.86,55.87,55.79,55.79,140259.0,44.7984,44.8064,44.7423,44.7423,140259.0
2016-12-28 13:50:00,55.8,55.83,55.77,55.77,130623.0,44.7503,44.7743,44.7262,44.7262,130623.0
2016-12-28 14:00:00,55.77,55.83,55.76,55.8,32323.0,44.7262,44.7743,44.7182,44.7503,32323.0
2016-12-28 14:10:00,55.81,55.82,55.72,55.73,162156.0,44.7583,44.7663,44.6861,44.6941,162156.0
2016-12-28 14:20:00,55.73,55.73,55.66,55.71,71328.0,44.6941,44.6941,44.638,44.6781,71328.0
2016-12-28 14:30:00,55.71,55.79,55.71,55.78,77986.0,44.6781,44.7423,44.6781,44.7342,77986.0
2016-12-28 14:40:00,55.77,55.8,55.75,55.76,55439.0,44.7262,44.7503,44.7102,44.7182,55439.0
2016-12-28 14:50:00,55.76,55.84,55.74,55.82,162180.0,44.7182,44.7824,44.7022,44.7663,162180.0
2016-12-28 15:00:00,55.83,55.89,55.83,55.86,50357.0,44.7743,44.8225,44.7743,44.7984,50357.0
2016-12-28 15:10:00,55.86,55.91,55.86,55.88,119694.0,44.7984,44.8385,44.7984,44.8144,119694.0
2016-12-28 15:20:00,55.87,55.9,55.85,55.87,143988.0,44.8064,44.8305,44.7904,44.8064,143988.0
2016-12-28 15:30:00,55.87,55.89,55.82,55.83,81140.0,44.8064,44.8225,44.7663,44.7743,81140.0
2016-12-28 15:40:00,55.83,55.87,55.82,55.84,445188.0,44.7743,44.8064,44.7663,44.7824,445188.0
2016-12-28 15:50:00,55.84,55.88,55.81,55.84,757120.0,44.7824,44.8144,44.7583,44.7824,757120.0
2016-12-29 09:30:00,55.86,56.16,55.82,55.97,191521.0,44.7984,45.039,44.7663,44.8866,191521.0
2016-12-29 09:40:00,55.98,55.99,55.71,55.73,150699.0,44.8946,44.9027,44.6781,44.6941,150699.0
2016-12-29 09:50:00,55.72,55.85,55.7,55.83,79812.0,44.6861,44.7904,44.6701,44.7743,79812.0
2016-12-29 10:00:00,55.84,55.94,55.78,55.79,119737.0,44.7824,44.8626,44.7342,44.7423,119737.0
2016-12-29 10:10:00,55.81,55.89,55.76,55.85,51499.0,44.7583,44.8225,44.7182,44.7904,51499.0
2016-12-29 10:20:00,55.85,55.86,55.76,55.82,110615.0,44.7904,44.7984,44.7182,44.7663,110615.0
2016-12-29 10:30:00,55.82,55.83,55.62,55.62,145935.0,44.7663,44.7743,44.6059,44.6059,145935.0
2016-12-29 10:40:00,55.62,55.66,55.5,55.5,103924.0,44.6059,44.638,44.5097,44.5097,103924.0
2016-12-29 10:50:00,55.49,55.49,55.39,55.42,52610.0,44.5017,44.5017,44.4215,44.4455,52610.0
2016-12-29 11:00:00,55.42,55.44,55.35,55.37,62665.0,44.4455,44.4616,44.3894,44.4054,62665.0
2016-12-29 11:10:00,55.36,55.45,55.35,55.39,81878.0,44.3974,44.4696,44.3894,44.4215,81878.0
2016-12-29 11:20:00,55.4,55.42,55.34,55.36,42183.0,44.4295,44.4455,44.3814,44.3974,42183.0
2016-12-29 11:30:00,55.35,55.42,55.33,55.34,100465.0,44.3894,44.4455,44.3734,44.3814,100465.0
2016-12-29 11:40:00,55.34,55.38,55.27,55.3,33775.0,44.3814,44.4135,44.3252,44.3493,33775.0
2016-12-29 11:50:00,55.3,55.33,55.24,55.28,110774.0,44.3493,44.3734,44.3012,44.3333,110774.0
2016-12-29 12:00:00,55.28,55.28,55.12,55.14,193009.0,44.3333,44.3333,44.2049,44.221,193009.0
2016-12-29 12:10:00,55.14,55.2,55.1,55.16,105599.0,44.221,44.2691,44.1889,44.237,105599.0
2016-12-29 12:20:00,55.16,55.18,55.11,55.14,173552.0,44.237,44.2531,44.1969,44.221,173552.0
2016-12-29 12:30:00,55.14,55.15,55.11,55.14,47891.0,44.221,44.229,44.1969,44.221,47891.0
2016-12-29 12:40:00,55.14,55.22,55.13,55.21,34942.0,44.221,44.2851,44.213,44.2771,34942.0
2016-12-29 12:50:00,55.21,55.25,55.15,55.15,44200.0,44.2771,44.3092,44.229,44.229,44200.0
2016-12-29 13:00:00,55.16,55.19,55.08,55.1,61408.0,44.237,44.2611,44.1729,44.1889,61408.0
2016-12-29 13:10:00,55.09,55.13,55.07,55.12,67335.0,44.1809,44.213,44.1648,44.2049,67335.0
2016-12-29 13:20:00,55.12,55.21,55.08,55.18,63509.0,44.2049,44.2771,44.1729,44.2531,63509.0
2016-12-29 13:30:00,55.18,55.19,55.12,55.13,109130.0,44.2531,44.2611,44.2049,44.213,109130.0
2016-12-29 13:40:00,55.14,55.14,55.11,55.11,27729.0,44.221,44.221,44.1969,44.1969,27729.0
2016-12-29 13:50:00,55.11,55.13,55.08,55.13,32856.0,44.1969,44.213,44.1729,44.213,32856.0
2016-12-29 14:00:00,55.14,55.24,55.13,55.24,76520.0,44.221,44.3012,44.213,44.3012,76520.0
2016-12-29 14:10:00,55.24,55.24,55.18,55.22,32613.0,44.3012,44.3012,44.2531,44.2851,32613.0
2016-12-29 14:20:00,55.23,55.29,55.19,55.2,55173.0,44.2932,44.3413,44.2611,44.2691,55173.0
2016-12-29 14:30:00,55.2,55.21,55.12,55.19,70834.0,44.2691,44.2771,44.2049,44.2611,70834.0
2016-12-29 14:40:00,55.19,55.25,55.14,55.22,85752.0,44.2611,44.3092,44.221,44.2851,85752.0
2016-12-29 14:50:00,55.22,55.25,55.2,55.22,262768.0,44.2851,44.3092,44.2691,44.2851,262768.0
2016-12-29 15:00:00,55.22,55.23,55.15,55.16,81847.0,44.2851,44.2932,44.229,44.237,81847.0
2016-12-29 15:10:00,55.16,55.25,55.16,55.23,44340.0,44.237,44.3092,44.237,44.2932,44340.0
2016-12-29 15:20:00,55.22,55.29,55.21,55.26,90940.0,44.2851,44.3413,44.2771,44.3172,90940.0
2016-12-29 15:30:00,55.26,55.29,55.25,55.28,63340.0,44.3172,44.3413,44.3092,44.3333,63340.0
2016-12-29 15:40:00,55.29,55.3,55.26,55.28,87179.0,44.3413,44.3493,44.3172,44.3333,87179.0
2016-12-29 15:50:00,55.29,55.35,55.28,55.33,358872.0,44.3413,44.3894,44.3333,44.3734,358872.0
2016-12-30 09:30:00,55.5,55.55,55.21,55.21,284815.0,44.5097,44.5498,44.2771,44.2771,284815.0
2016-12-30 09:40:00,55.2,55.45,55.18,55.44,151220.0,44.2691,44.4696,44.2531,44.4616,151220.0
2016-12-30 09:50:00,55.45,55.47,55.26,55.33,178638.0,44.4696,44.4856,44.3172,44.3734,178638.0
2016-12-30 10:00:00,55.32,55.48,55.27,55.46,77896.0,44.3653,44.4937,44.3252,44.4776,77896.0
2016-12-30 10:10:00,55.45,55.63,55.43,55.59,218645.0,44.4696,44.6139,44.4536,44.5819,218645.0
2016-12-30 10:20:00,55.59,55.66,55.57,55.6,80566.0,44.5819,44.638,44.5658,44.5899,80566.0
2016-12-30 10:30:00,55.6,55.69,55.59,55.61,276417.0,44.5899,44.6621,44.5819,44.5979,276417.0
2016-12-30 10:40:00,55.62,55.63,55.56,55.6,81255.0,44.6059,44.6139,44.5578,44.5899,81255.0
2016-12-30 10:50:00,55.6,55.71,55.59,55.6,213988.0,44.5899,44.6781,44.5819,44.5899,213988.0
2016-12-30 11:00:00,55.6,55.6,55.5,55.5,120301.0,44.5899,44.5899,44.5097,44.5097,120301.0
2016-12-30 11:10:00,55.51,55.51,55.44,55.48,68524.0,44.5177,44.5177,44.4616,44.4937,68524.0
2016-12-30 11:20:00,55.48,55.52,55.45,55.5,143222.0,44.4937,44.5257,44.4696,44.5097,143222.0
2016-12-30 11:30:00,55.5,55.56,55.48,55.49,202226.0,44.5097,44.5578,44.4937,44.5017,202226.0
2016-12-30 11:40:00,55.49,55.62,55.49,55.57,188042.0,44.5017,44.6059,44.5017,44.5658,188042.0
2016-12-30 11:50:00,55.57,55.63,55.51,55.52,182358.0,44.5658,44.6139,44.5177,44.5257,182358.0
2016-12-30 12:00:00,55.52,55.54,55.48,55.52,77966.0,44.5257,44.5418,44.4937,44.5257,77966.0
2016-12-30 12:10:00,55.52,55.57,55.51,55.55,65027.0,44.5257,44.5658,44.5177,44.5498,65027.0
2016-12-30 12:20:00,55.56,55.58,55.45,55.45,82727.0,44.5578,44.5738,44.4696,44.4696,82727.0
2016-12-30 12:30:00,55.45,55.51,55.45,55.47,52301.0,44.4696,44.5177,44.4696,44.4856,52301.0
2016-12-30 12:40:00,55.47,55.54,55.47,55.52,40053.0,44.4856,44.5418,44.4856,44.5257,40053.0
2016-12-30 12:50:00,55.52,55.54,55.44,55.51,182264.0,44.5257,44.5418,44.4616,44.5177,182264.0
2016-12-30 13:00:00,55.52,55.66,55.52,55.65,222340.0,44.5257,44.638,44.5257,44.63,222340.0
2016-12-30 13:10:00,55.66,55.69,55.63,55.66,205691.0,44.638,44.6621,44.6139,44.638,205691.0
2016-12-30 13:20:00,55.66,55.7,55.64,55.65,112561.0,44.638,44.6701,44.622,44.63,112561.0
2016-12-30 13:30:00,55.65,55.67,55.61,55.62,109834.0,44.63,44.646,44.5979,44.6059,109834.0
2016-12-30 13:40:00,55.62,55.65,55.58,55.59,92275.0,44.6059,44.63,44.5738,44.5819,92275.0
2016-12-30 13:50:00,55.59,55.62,55.54,55.56,71235.0,44.5819,44.6059,44.5418,44.5578,71235.0
2016-12-30 14:00:00,55.55,55.6,55.55,55.57,67182.0,44.5498,44.5899,44.5498,44.5658,67182.0
2016-12-30 14:10:00,55.56,55.61,55.54,55.61,37783.0,44.5578,44.5979,44.5418,44.5979,37783.0
2016-12-30 14:20:00,55.61,55.62,55.58,55.58,37971.0,44.5979,44.6059,44.5738,44.5738,37971.0
2016-12-30 14:30:00,55.58,55.65,55.56,55.65,53786.0,44.5738,44.63,44.5578,44.63,53786.0
2016-12-30 14:40:00,55.65,55.67,55.54,55.55,75900.0,44.63,44.646,44.5418,44.5498,75900.0
2016-12-30 14:50:00,55.55,55.56,55.49,55.54,112724.0,44.5498,44.5578,44.5017,44.5418,112724.0
2016-12-30 15:00:00,55.54,55.62,55.51,55.62,119516.0,44.5418,44.6059,44.5177,44.6059,119516.0
2016-12-30 15:10:00,55.61,55.67,55.59,55.64,79967.0,44.5979,44.646,44.5819,44.622,79967.0
2016-12-30 15:20:00,55.64,55.66,55.59,55.62,51129.0,44.622,44.638,44.5819,44.6059,51129.0
2016-12-30 15:30:00,55.63,55.64,55.54,55.54,134587.0,44.6139,44.622,44.5418,44.5418,134587.0
2016-12-30 15:40:00,55.53,55.54,55.45,55.5,178262.0,44.5337,44.5418,44.4696,44.5097,178262.0
2016-12-30 15:50:00,55.5,55.55,55.43,55.55,591124.0,44.5097,44.5498,44.4536,44.5498,591124.0
2017-01-03 09:30:00,56.48,56.73,56.33,56.5,526922.0,45.2956,45.4961,45.1753,45.3117,526922.0
2017-01-03 09:40:00,56.5,56.6,56.22,56.26,362278.0,45.3117,45.3919,45.0871,45.1192,362278.0
2017-01-03 09:50:00,56.26,56.3,56.1,56.26,280018.0,45.1192,45.1513,44.9909,45.1192,280018.0
2017-01-03 10:00:00,56.26,56.51,56.22,56.45,469354.0,45.1192,45.3197,45.0871,45.2716,469354.0
2017-01-03 10:10:00,56.45,56.56,56.37,56.45,208988.0,45.2716,45.3598,45.2074,45.2716,208988.0
2017-01-03 10:20:00,56.45,56.45,56.33,56.34,165989.0,45.2716,45.2716,45.1753,45.1834,165989.0
2017-01-03 10:30:00,56.34,56.43,56.16,56.16,163812.0,45.1834,45.2555,45.039,45.039,163812.0
2017-01-03 10:40:00,56.16,56.23,55.95,55.95,174961.0,45.039,45.0951,44.8706,44.8706,174961.0
2017-01-03 10:50:00,55.94,55.96,55.73,55.76,263222.0,44.8626,44.8786,44.6941,44.7182,263222.0
2017-01-03 11:00:00,55.75,55.75,55.56,55.65,503076.0,44.7102,44.7102,44.5578,44.63,503076.0
2017-01-03 11:10:00,55.65,55.65,55.57,55.61,160116.0,44.63,44.63,44.5658,44.5979,160116.0
2017-01-03 11:20:00,55.61,55.79,55.61,55.71,309989.0,44.5979,44.7423,44.5979,44.6781,309989.0
2017-01-03 11:30:00,55.71,55.79,55.64,55.65,104317.0,44.6781,44.7423,44.622,44.63,104317.0
2017-01-03 11:40:00,55.65,55.65,55.47,55.49,151830.0,44.63,44.63,44.4856,44.5017,151830.0
2017-01-03 11:50:00,55.49,55.6,55.48,55.56,129492.0,44.5017,44.5899,44.4937,44.5578,129492.0
2017-01-03 12:00:00,55.57,55.64,55.5,55.61,177388.0,44.5658,44.622,44.5097,44.5979,177388.0
2017-01-03 12:10:00,55.61,55.63,55.53,55.54,26086.0,44.5979,44.6139,44.5337,44.5418,26086.0
2017-01-03 12:20:00,55.54,55.54,55.44,55.5,134499.0,44.5418,44.5418,44.4616,44.5097,134499.0
2017-01-03 12:30:00,55.5,55.54,55.38,55.41,61989.0,44.5097,44.5418,44.4135,44.4375,61989.0
2017-01-03 12:40:00,55.41,55.41,55.26,55.34,170669.0,44.4375,44.4375,44.3172,44.3814,170669.0
2017-01-03 12:50:00,55.35,55.35,55.29,55.32,53285.0,44.3894,44.3894,44.3413,44.3653,53285.0
2017-01-03 13:00:00,55.33,55.34,55.24,55.25,128849.0,44.3734,44.3814,44.3012,44.3092,128849.0
2017-01-03 13:10:00,55.25,55.28,55.22,55.26,116327.0,44.3092,44.3333,44.2851,44.3172,116327.0
2017-01-03 13:20:00,55.27,55.44,55.26,55.4,201589.0,44.3252,44.4616,44.3172,44.4295,201589.0
2017-01-03 13:30:00,55.4,55.44,55.39,55.4,146017.0,44.4295,44.4616,44.4215,44.4295,146017.0
2017-01-03 13:40:00,55.4,55.42,55.33,55.36,99694.0,44.4295,44.4455,44.3734,44.3974,99694.0
2017-01-03 13:50:00,55.36,55.43,55.34,55.41,137159.0,44.3974,44.4536,44.3814,44.4375,137159.0
2017-01-03 14:00:00,55.41,55.46,55.37,55.38,140668.0,44.4375,44.4776,44.4054,44.4135,140668.0
2017-01-03 14:10:00,55.39,55.48,55.38,55.45,56846.0,44.4215,44.4937,44.4135,44.4696,56846.0
2017-01-03 14:20:00,55.45,55.5,55.44,55.45,69063.0,44.4696,44.5097,44.4616,44.4696,69063.0
2017-01-03 14:30:00,55.46,55.46,55.34,55.34,113319.0,44.4776,44.4776,44.3814,44.3814,113319.0
2017-01-03 14:40:00,55.34,55.42,55.34,55.42,126508.0,44.3814,44.4455,44.3814,44.4455,126508.0
2017-01-03 14:50:00,55.42,55.52,55.41,55.48,120240.0,44.4455,44.5257,44.4375,44.4937,120240.0
2017-01-03 15:00:00,55.49,55.66,55.49,55.65,201072.0,44.5017,44.638,44.5017,44.63,201072.0
2017-01-03 15:10:00,55.65,55.66,55.58,55.58,72756.0,44.63,44.638,44.5738,44.5738,72756.0
2017-01-03 15:20:00,55.58,55.59,55.43,55.45,298427.0,44.5738,44.5819,44.4536,44.4696,298427.0
2017-01-03 15:30:00,55.44,55.51,55.41,55.51,186511.0,44.4616,44.5177,44.4375,44.5177,186511.0
2017-01-03 15:40:00,55.5,55.61,55.49,55.59,151030.0,44.5097,44.5979,44.5017,44.5819,151030.0
2017-01-03 15:50:00,55.59,55.65,55.57,55.62,979943.0,44.5819,44.63,44.5658,44.6059,979943.0
2017-01-04 09:30:00,55.94,56.18,55.69,55.89,287636.0,44.8626,45.055,44.6621,44.8225,287636.0
2017-01-04 09:40:00,55.9,56.18,55.9,56.12,163376.0,44.8305,45.055,44.8305,45.0069,163376.0
2017-01-04 09:50:00,56.12,56.19,56.07,56.11,245934.0,45.0069,45.0631,44.9668,44.9989,245934.0
2017-01-04 10:00:00,56.12,56.24,56.05,56.05,241009.0,45.0069,45.1032,44.9508,44.9508,241009.0
2017-01-04 10:10:00,56.05,56.06,55.92,55.98,321449.0,44.9508,44.9588,44.8465,44.8946,321449.0
2017-01-04 10:20:00,55.98,56.08,55.86,55.86,190865.0,44.8946,44.9748,44.7984,44.7984,190865.0
2017-01-04 10:30:00,55.85,55.97,55.85,55.95,98762.0,44.7904,44.8866,44.7904,44.8706,98762.0
2017-01-04 10:40:00,55.94,56.02,55.83,55.99,170721.0,44.8626,44.9267,44.7743,44.9027,170721.0
2017-01-04 10:50:00,55.99,56.08,55.94,56.05,119545.0,44.9027,44.9748,44.8626,44.9508,119545.0
2017-01-04 11:00:00,56.05,56.26,56.05,56.18,165378.0,44.9508,45.1192,44.9508,45.055,165378.0
2017-01-04 11:10:00,56.18,56.27,56.16,56.27,153105.0,45.055,45.1272,45.039,45.1272,153105.0
2017-01-04 11:20:00,56.26,56.33,56.21,56.32,173791.0,45.1192,45.1753,45.0791,45.1673,173791.0
2017-01-04 11:30:00,56.32,56.4,56.31,56.38,168165.0,45.1673,45.2315,45.1593,45.2154,168165.0
2017-01-04 11:40:00,56.38,56.41,56.31,56.32,148793.0,45.2154,45.2395,45.1593,45.1673,148793.0
2017-01-04 11:50:00,56.32,56.41,56.32,56.37,41925.0,45.1673,45.2395,45.1673,45.2074,41925.0
2017-01-04 12:00:00,56.37,56.44,56.37,56.42,116016.0,45.2074,45.2635,45.2074,45.2475,116016.0
2017-01-04 12:10:00,56.42,56.42,56.38,56.4,113345.0,45.2475,45.2475,45.2154,45.2315,113345.0
2017-01-04 12:20:00,56.4,56.46,56.38,56.39,67605.0,45.2315,45.2796,45.2154,45.2234,67605.0
2017-01-04 12:30:00,56.4,56.41,56.34,56.39,184737.0,45.2315,45.2395,45.1834,45.2234,184737.0
2017-01-04 12:40:00,56.4,56.42,56.37,56.39,49884.0,45.2315,45.2475,45.2074,45.2234,49884.0
2017-01-04 12:50:00,56.4,56.44,56.39,56.43,32769.0,45.2315,45.2635,45.2234,45.2555,32769.0
2017-01-04 13:00:00,56.44,56.44,56.4,56.43,65295.0,45.2635,45.2635,45.2315,45.2555,65295.0
2017-01-04 13:10:00,56.43,56.45,56.38,56.39,63600.0,45.2555,45.2716,45.2154,45.2234,63600.0
2017-01-04 13:20:00,56.39,56.44,56.38,56.43,60245.0,45.2234,45.2635,45.2154,45.2555,60245.0
2017-01-04 13:30:00,56.43,56.48,56.43,56.48,33584.0,45.2555,45.2956,45.2555,45.2956,33584.0
2017-01-04 13:40:00,56.48,56.53,56.46,56.51,58019.0,45.2956,45.3357,45.2796,45.3197,58019.0
2017-01-04 13:50:00,56.52,56.54,56.5,56.52,32965.0,45.3277,45.3437,45.3117,45.3277,32965.0
2017-01-04 14:00:00,56.51,56.52,56.44,56.45,239434.0,45.3197,45.3277,45.2635,45.2716,239434.0
2017-01-04 14:10:00,56.46,56.54,56.44,56.52,140099.0,45.2796,45.3437,45.2635,45.3277,140099.0
2017-01-04 14:20:00,56.52,56.55,56.44,56.49,86998.0,45.3277,45.3518,45.2635,45.3036,86998.0
2017-01-04 14:30:00,56.49,56.57,56.47,56.57,90263.0,45.3036,45.3678,45.2876,45.3678,90263.0
2017-01-04 14:40:00,56.57,56.59,56.51,56.55,138399.0,45.3678,45.3838,45.3197,45.3518,138399.0
2017-01-04 14:50:00,56.54,56.57,56.51,56.57,76350.0,45.3437,45.3678,45.3197,45.3678,76350.0
2017-01-04 15:00:00,56.57,56.57,56.51,56.54,79643.0,45.3678,45.3678,45.3197,45.3437,79643.0
2017-01-04 15:10:00,56.53,56.54,56.49,56.5,84612.0,45.3357,45.3437,45.3036,45.3117,84612.0
2017-01-04 15:20:00,56.49,56.52,56.43,56.51,82167.0,45.3036,45.3277,45.2555,45.3197,82167.0
2017-01-04 15:30:00,56.51,56.52,56.47,56.5,191182.0,45.3197,45.3277,45.2876,45.3117,191182.0
2017-01-04 15:40:00,56.5,56.52,56.41,56.44,285429.0,45.3117,45.3277,45.2395,45.2635,285429.0
2017-01-04 15:50:00,56.45,56.53,56.44,56.45,601098.0,45.2716,45.3357,45.2635,45.2716,601098.0
2017-01-05 09:30:00,56.11,56.36,56.09,56.29,300980.0,44.9989,45.1994,44.9829,45.1433,300980.0
2017-01-05 09:40:00,56.29,56.46,56.29,56.36,211533.0,45.1433,45.2796,45.1433,45.1994,211533.0
2017-01-05 09:50:00,56.36,56.5,56.32,56.39,182054.0,45.1994,45.3117,45.1673,45.2234,182054.0
2017-01-05 10:00:00,56.39,56.4,56.28,56.29,203777.0,45.2234,45.2315,45.1352,45.1433,203777.0
2017-01-05 10:10:00,56.28,56.33,56.17,56.17,173044.0,45.1352,45.1753,45.047,45.047,173044.0
2017-01-05 10:20:00,56.17,56.28,56.16,56.23,257010.0,45.047,45.1352,45.039,45.0951,257010.0
2017-01-05 10:30:00,56.22,56.22,56.0,56.04,308974.0,45.0871,45.0871,44.9107,44.9428,308974.0
2017-01-05 10:40:00,56.04,56.05,55.83,55.84,182791.0,44.9428,44.9508,44.7743,44.7824,182791.0
2017-01-05 10:50:00,55.84,55.84,55.71,55.74,154900.0,44.7824,44.7824,44.6781,44.7022,154900.0
2017-01-05 11:00:00,55.73,55.76,55.35,55.42,157238.0,44.6941,44.7182,44.3894,44.4455,157238.0
2017-01-05 11:10:00,55.41,55.47,55.36,55.46,94523.0,44.4375,44.4856,44.3974,44.4776,94523.0
2017-01-05 11:20:00,55.46,55.5,55.37,55.4,181307.0,44.4776,44.5097,44.4054,44.4295,181307.0
2017-01-05 11:30:00,55.4,55.42,55.22,55.23,160430.0,44.4295,44.4455,44.2851,44.2932,160430.0
2017-01-05 11:40:00,55.23,55.23,55.07,55.11,230446.0,44.2932,44.2932,44.1648,44.1969,230446.0
2017-01-05 11:50:00,55.12,55.23,55.08,55.21,169709.0,44.2049,44.2932,44.1729,44.2771,169709.0
2017-01-05 12:00:00,55.22,55.33,55.21,55.28,137850.0,44.2851,44.3734,44.2771,44.3333,137850.0
2017-01-05 12:10:00,55.27,55.48,55.26,55.46,175126.0,44.3252,44.4937,44.3172,44.4776,175126.0
2017-01-05 12:20:00,55.47,55.47,55.37,55.44,106659.0,44.4856,44.4856,44.4054,44.4616,106659.0
2017-01-05 12:30:00,55.44,55.45,55.35,55.37,118047.0,44.4616,44.4696,44.3894,44.4054,118047.0
2017-01-05 12:40:00,55.38,55.43,55.33,55.43,173651.0,44.4135,44.4536,44.3734,44.4536,173651.0
2017-01-05 12:50:00,55.43,55.49,55.42,55.43,138929.0,44.4536,44.5017,44.4455,44.4536,138929.0
2017-01-05 13:00:00,55.43,55.51,55.39,55.51,100229.0,44.4536,44.5177,44.4215,44.5177,100229.0
2017-01-05 13:10:00,55.51,55.51,55.4,55.44,99311.0,44.5177,44.5177,44.4295,44.4616,99311.0
2017-01-05 13:20:00,55.44,55.49,55.38,55.41,84196.0,44.4616,44.5017,44.4135,44.4375,84196.0
2017-01-05 13:30:00,55.39,55.45,55.33,55.37,172157.0,44.4215,44.4696,44.3734,44.4054,172157.0
2017-01-05 13:40:00,55.37,55.38,55.31,55.33,108517.0,44.4054,44.4135,44.3573,44.3734,108517.0
2017-01-05 13:50:00,55.32,55.33,55.25,55.32,137804.0,44.3653,44.3734,44.3092,44.3653,137804.0
2017-01-05 14:00:00,55.32,55.38,55.31,55.35,110640.0,44.3653,44.4135,44.3573,44.3894,110640.0
2017-01-05 14:10:00,55.36,55.43,55.35,55.39,158268.0,44.3974,44.4536,44.3894,44.4215,158268.0
2017-01-05 14:20:00,55.39,55.41,55.35,55.37,120912.0,44.4215,44.4375,44.3894,44.4054,120912.0
2017-01-05 14:30:00,55.37,55.38,55.32,55.37,155389.0,44.4054,44.4135,44.3653,44.4054,155389.0
2017-01-05 14:40:00,55.37,55.4,55.26,55.3,232976.0,44.4054,44.4295,44.3172,44.3493,232976.0
2017-01-05 14:50:00,55.3,55.3,55.23,55.25,202614.0,44.3493,44.3493,44.2932,44.3092,202614.0
2017-01-05 15:00:00,55.26,55.35,55.26,55.31,92747.0,44.3172,44.3894,44.3172,44.3573,92747.0
2017-01-05 15:10:00,55.31,55.43,55.3,55.4,182639.0,44.3573,44.4536,44.3493,44.4295,182639.0
2017-01-05 15:20:00,55.39,55.48,55.37,55.46,241123.0,44.4215,44.4937,44.4054,44.4776,241123.0
2017-01-05 15:30:00,55.46,55.47,55.41,55.41,156517.0,44.4776,44.4856,44.4375,44.4375,156517.0
2017-01-05 15:40:00,55.41,55.46,55.4,55.46,186123.0,44.4375,44.4776,44.4295,44.4776,186123.0
2017-01-05 15:50:00,55.46,55.54,55.44,55.53,561303.0,44.4776,44.5418,44.4616,44.5337,561303.0
2017-01-06 09:30:00,55.99,56.18,55.75,55.88,392226.0,44.9027,45.055,44.7102,44.8144,392226.0
2017-01-06 09:40:00,55.87,55.96,55.72,55.76,219172.0,44.8064,44.8786,44.6861,44.7182,219172.0
2017-01-06 09:50:00,55.77,55.87,55.7,55.85,133926.0,44.7262,44.8064,44.6701,44.7904,133926.0
2017-01-06 10:00:00,55.83,55.91,55.81,55.88,129409.0,44.7743,44.8385,44.7583,44.8144,129409.0
2017-01-06 10:10:00,55.88,55.88,55.71,55.72,100205.0,44.8144,44.8144,44.6781,44.6861,100205.0
2017-01-06 10:20:00,55.72,55.78,55.68,55.7,195500.0,44.6861,44.7342,44.654,44.6701,195500.0
2017-01-06 10:30:00,55.7,55.71,55.52,55.56,132461.0,44.6701,44.6781,44.5257,44.5578,132461.0
2017-01-06 10:40:00,55.55,55.67,55.55,55.62,103030.0,44.5498,44.646,44.5498,44.6059,103030.0
2017-01-06 10:50:00,55.63,55.74,55.58,55.69,171103.0,44.6139,44.7022,44.5738,44.6621,171103.0
2017-01-06 11:00:00,55.69,55.73,55.64,55.73,57479.0,44.6621,44.6941,44.622,44.6941,57479.0
2017-01-06 11:10:00,55.72,55.82,55.72,55.79,90446.0,44.6861,44.7663,44.6861,44.7423,90446.0
2017-01-06 11:20:00,55.79,55.97,55.79,55.97,120035.0,44.7423,44.8866,44.7423,44.8866,120035.0
2017-01-06 11:30:00,55.97,56.01,55.89,55.93,76264.0,44.8866,44.9187,44.8225,44.8545,76264.0
2017-01-06 11:40:00,55.93,56.06,55.92,56.04,128861.0,44.8545,44.9588,44.8465,44.9428,128861.0
2017-01-06 11:50:00,56.05,56.11,55.99,56.05,68494.0,44.9508,44.9989,44.9027,44.9508,68494.0
2017-01-06 12:00:00,56.05,56.05,55.92,55.96,50113.0,44.9508,44.9508,44.8465,44.8786,50113.0
2017-01-06 12:10:00,55.96,55.96,55.87,55.92,55905.0,44.8786,44.8786,44.8064,44.8465,55905.0
2017-01-06 12:20:00,55.92,55.96,55.89,55.96,35914.0,44.8465,44.8786,44.8225,44.8786,35914.0
2017-01-06 12:30:00,55.96,56.01,55.89,55.89,119092.0,44.8786,44.9187,44.8225,44.8225,119092.0
2017-01-06 12:40:00,55.9,55.92,55.82,55.82,90847.0,44.8305,44.8465,44.7663,44.7663,90847.0
2017-01-06 12:50:00,55.82,55.87,55.79,55.86,130792.0,44.7663,44.8064,44.7423,44.7984,130792.0
2017-01-06 13:00:00,55.86,55.99,55.85,55.96,99391.0,44.7984,44.9027,44.7904,44.8786,99391.0
2017-01-06 13:10:00,55.97,55.99,55.95,55.95,47912.0,44.8866,44.9027,44.8706,44.8706,47912.0
2017-01-06 13:20:00,55.95,56.01,55.88,55.89,82348.0,44.8706,44.9187,44.8144,44.8225,82348.0
2017-01-06 13:30:00,55.89,55.98,55.89,55.98,33232.0,44.8225,44.8946,44.8225,44.8946,33232.0
2017-01-06 13:40:00,55.98,56.03,55.97,56.0,35322.0,44.8946,44.9347,44.8866,44.9107,35322.0
2017-01-06 13:50:00,56.0,56.0,55.94,55.95,43466.0,44.9107,44.9107,44.8626,44.8706,43466.0
2017-01-06 14:00:00,55.95,56.0,55.94,55.96,41604.0,44.8706,44.9107,44.8626,44.8786,41604.0
2017-01-06 14:10:00,55.96,56.0,55.94,55.96,62959.0,44.8786,44.9107,44.8626,44.8786,62959.0
2017-01-06 14:20:00,55.95,55.95,55.81,55.82,87642.0,44.8706,44.8706,44.7583,44.7663,87642.0
2017-01-06 14:30:00,55.82,55.87,55.76,55.79,86928.0,44.7663,44.8064,44.7182,44.7423,86928.0
2017-01-06 14:40:00,55.79,55.81,55.75,55.78,77842.0,44.7423,44.7583,44.7102,44.7342,77842.0
2017-01-06 14:50:00,55.78,55.82,55.77,55.81,41161.0,44.7342,44.7663,44.7262,44.7583,41161.0
2017-01-06 15:00:00,55.8,55.86,55.8,55.83,52643.0,44.7503,44.7984,44.7503,44.7743,52643.0
2017-01-06 15:10:00,55.84,55.85,55.78,55.79,65712.0,44.7824,44.7904,44.7342,44.7423,65712.0
2017-01-06 15:20:00,55.79,55.79,55.73,55.75,65144.0,44.7423,44.7423,44.6941,44.7102,65144.0
2017-01-06 15:30:00,55.74,55.81,55.71,55.8,147861.0,44.7022,44.7583,44.6781,44.7503,147861.0
2017-01-06 15:40:00,55.81,55.88,55.81,55.84,298203.0,44.7583,44.8144,44.7583,44.7824,298203.0
2017-01-06 15:50:00,55.84,55.86,55.75,55.77,372060.0,44.7824,44.7984,44.7102,44.7262,372060.0
2017-01-09 09:30:00,55.4,55.52,54.91,55.03,417100.0,44.4295,44.5257,44.0365,44.1328,417100.0
2017-01-09 09:40:00,55.04,55.06,54.85,55.0,133645.0,44.1408,44.1568,43.9884,44.1087,133645.0
2017-01-09 09:50:00,55.0,55.17,55.0,55.13,110704.0,44.1087,44.245,44.1087,44.213,110704.0
2017-01-09 10:00:00,55.13,55.13,54.98,55.04,119459.0,44.213,44.213,44.0927,44.1408,119459.0
2017-01-09 10:10:00,55.03,55.1,54.95,55.07,182360.0,44.1328,44.1889,44.0686,44.1648,182360.0
2017-01-09 10:20:00,55.08,55.21,55.06,55.18,122901.0,44.1729,44.2771,44.1568,44.2531,122901.0
2017-01-09 10:30:00,55.18,55.23,55.1,55.13,153948.0,44.2531,44.2932,44.1889,44.213,153948.0
2017-01-09 10:40:00,55.13,55.16,55.05,55.14,98553.0,44.213,44.237,44.1488,44.221,98553.0
2017-01-09 10:50:00,55.14,55.38,55.14,55.37,161079.0,44.221,44.4135,44.221,44.4054,161079.0
2017-01-09 11:00:00,55.36,55.36,55.24,55.3,78679.0,44.3974,44.3974,44.3012,44.3493,78679.0
2017-01-09 11:10:00,55.3,55.39,55.28,55.38,140145.0,44.3493,44.4215,44.3333,44.4135,140145.0
2017-01-09 11:20:00,55.38,55.48,55.38,55.46,107300.0,44.4135,44.4937,44.4135,44.4776,107300.0
2017-01-09 11:30:00,55.47,55.51,55.42,55.46,100320.0,44.4856,44.5177,44.4455,44.4776,100320.0
2017-01-09 11:40:00,55.46,55.5,55.35,55.42,75085.0,44.4776,44.5097,44.3894,44.4455,75085.0
2017-01-09 11:50:00,55.43,55.43,55.32,55.35,146601.0,44.4536,44.4536,44.3653,44.3894,146601.0
2017-01-09 12:00:00,55.35,55.4,55.32,55.38,86987.0,44.3894,44.4295,44.3653,44.4135,86987.0
2017-01-09 12:10:00,55.38,55.41,55.29,55.29,32846.0,44.4135,44.4375,44.3413,44.3413,32846.0
2017-01-09 12:20:00,55.29,55.3,55.18,55.25,104875.0,44.3413,44.3493,44.2531,44.3092,104875.0
2017-01-09 12:30:00,55.24,55.3,55.22,55.24,83397.0,44.3012,44.3493,44.2851,44.3012,83397.0
2017-01-09 12:40:00,55.25,55.3,55.25,55.29,28942.0,44.3092,44.3493,44.3092,44.3413,28942.0
2017-01-09 12:50:00,55.3,55.36,55.3,55.34,58329.0,44.3493,44.3974,44.3493,44.3814,58329.0
2017-01-09 13:00:00,55.36,55.38,55.29,55.3,35774.0,44.3974,44.4135,44.3413,44.3493,35774.0
2017-01-09 13:10:00,55.3,55.3,55.22,55.28,26997.0,44.3493,44.3493,44.2851,44.3333,26997.0
2017-01-09 13:20:00,55.29,55.29,55.18,55.18,44061.0,44.3413,44.3413,44.2531,44.2531,44061.0
2017-01-09 13:30:00,55.19,55.24,55.16,55.24,40382.0,44.2611,44.3012,44.237,44.3012,40382.0
2017-01-09 13:40:00,55.24,55.33,55.24,55.31,29118.0,44.3012,44.3734,44.3012,44.3573,29118.0
2017-01-09 13:50:00,55.32,55.32,55.27,55.3,21278.0,44.3653,44.3653,44.3252,44.3493,21278.0
2017-01-09 14:00:00,55.32,55.36,55.29,55.3,63278.0,44.3653,44.3974,44.3413,44.3493,63278.0
2017-01-09 14:10:00,55.3,55.3,55.22,55.26,53129.0,44.3493,44.3493,44.2851,44.3172,53129.0
2017-01-09 14:20:00,55.27,55.31,55.25,55.31,25569.0,44.3252,44.3573,44.3092,44.3573,25569.0
2017-01-09 14:30:00,55.31,55.32,55.19,55.2,96143.0,44.3573,44.3653,44.2611,44.2691,96143.0
2017-01-09 14:40:00,55.2,55.21,55.15,55.17,60551.0,44.2691,44.2771,44.229,44.245,60551.0
2017-01-09 14:50:00,55.17,55.21,55.14,55.18,89896.0,44.245,44.2771,44.221,44.2531,89896.0
2017-01-09 15:00:00,55.17,55.22,55.15,55.17,338999.0,44.245,44.2851,44.229,44.245,338999.0
2017-01-09 15:10:00,55.17,55.22,55.14,55.21,151696.0,44.245,44.2851,44.221,44.2771,151696.0
2017-01-09 15:20:00,55.22,55.32,55.21,55.32,125910.0,44.2851,44.3653,44.2771,44.3653,125910.0
2017-01-09 15:30:00,55.31,55.34,55.26,55.3,86449.0,44.3573,44.3814,44.3172,44.3493,86449.0
2017-01-09 15:40:00,55.3,55.31,55.22,55.24,76887.0,44.3493,44.3573,44.2851,44.3012,76887.0
2017-01-09 15:50:00,55.24,55.27,55.19,55.21,206487.0,44.3012,44.3252,44.2611,44.2771,206487.0
2017-01-10 09:30:00,55.24,55.39,55.01,55.27,193468.0,44.3012,44.4215,44.1167,44.3252,193468.0
2017-01-10 09:40:00,55.27,55.32,55.11,55.17,141285.0,44.3252,44.3653,44.1969,44.245,141285.0
2017-01-10 09:50:00,55.16,55.32,55.15,55.31,138343.0,44.237,44.3653,44.229,44.3573,138343.0
2017-01-10 10:00:00,55.3,55.4,55.3,55.37,77560.0,44.3493,44.4295,44.3493,44.4054,77560.0
2017-01-10 10:10:00,55.36,55.42,55.31,55.35,81798.0,44.3974,44.4455,44.3573,44.3894,81798.0
2017-01-10 10:20:00,55.35,55.51,55.35,55.51,227100.0,44.3894,44.5177,44.3894,44.5177,227100.0
2017-01-10 10:30:00,55.51,55.68,55.5,55.56,337802.0,44.5177,44.654,44.5097,44.5578,337802.0
2017-01-10 10:40:00,55.56,55.71,55.52,55.6,113790.0,44.5578,44.6781,44.5257,44.5899,113790.0
2017-01-10 10:50:00,55.59,55.82,55.57,55.65,123864.0,44.5819,44.7663,44.5658,44.63,123864.0
2017-01-10 11:00:00,55.66,55.84,55.64,55.72,139495.0,44.638,44.7824,44.622,44.6861,139495.0
2017-01-10 11:10:00,55.72,55.93,55.7,55.87,145983.0,44.6861,44.8545,44.6701,44.8064,145983.0
2017-01-10 11:20:00,55.87,55.96,55.85,55.85,119969.0,44.8064,44.8786,44.7904,44.7904,119969.0
2017-01-10 11:30:00,55.85,55.85,55.78,55.84,109363.0,44.7904,44.7904,44.7342,44.7824,109363.0
2017-01-10 11:40:00,55.85,55.89,55.83,55.84,111377.0,44.7904,44.8225,44.7743,44.7824,111377.0
2017-01-10 11:50:00,55.83,55.84,55.77,55.77,71562.0,44.7743,44.7824,44.7262,44.7262,71562.0
2017-01-10 12:00:00,55.78,55.87,55.77,55.87,92427.0,44.7342,44.8064,44.7262,44.8064,92427.0
2017-01-10 12:10:00,55.86,55.91,55.84,55.84,102626.0,44.7984,44.8385,44.7824,44.7824,102626.0
2017-01-10 12:20:00,55.85,55.91,55.84,55.9,75307.0,44.7904,44.8385,44.7824,44.8305,75307.0
2017-01-10 12:30:00,55.91,55.92,55.89,55.9,54572.0,44.8385,44.8465,44.8225,44.8305,54572.0
2017-01-10 12:40:00,55.9,55.9,55.74,55.75,80279.0,44.8305,44.8305,44.7022,44.7102,80279.0
2017-01-10 12:50:00,55.75,55.77,55.72,55.76,71453.0,44.7102,44.7262,44.6861,44.7182,71453.0
2017-01-10 13:00:00,55.76,55.77,55.72,55.73,59618.0,44.7182,44.7262,44.6861,44.6941,59618.0
2017-01-10 13:10:00,55.72,55.76,55.67,55.7,126828.0,44.6861,44.7182,44.646,44.6701,126828.0
2017-01-10 13:20:00,55.7,55.74,55.68,55.72,104642.0,44.6701,44.7022,44.654,44.6861,104642.0
2017-01-10 13:30:00,55.71,55.72,55.64,55.66,51510.0,44.6781,44.6861,44.622,44.638,51510.0
2017-01-10 13:40:00,55.67,55.67,55.54,55.6,58897.0,44.646,44.646,44.5418,44.5899,58897.0
2017-01-10 13:50:00,55.6,55.6,55.45,55.48,120259.0,44.5899,44.5899,44.4696,44.4937,120259.0
2017-01-10 14:00:00,55.48,55.52,55.4,55.52,168748.0,44.4937,44.5257,44.4295,44.5257,168748.0
2017-01-10 14:10:00,55.52,55.65,55.52,55.65,63566.0,44.5257,44.63,44.5257,44.63,63566.0
2017-01-10 14:20:00,55.66,55.74,55.6,55.62,155128.0,44.638,44.7022,44.5899,44.6059,155128.0
2017-01-10 14:30:00,55.62,55.72,55.61,55.7,91057.0,44.6059,44.6861,44.5979,44.6701,91057.0
2017-01-10 14:40:00,55.7,55.73,55.69,55.71,91219.0,44.6701,44.6941,44.6621,44.6781,91219.0
2017-01-10 14:50:00,55.72,55.74,55.69,55.71,68266.0,44.6861,44.7022,44.6621,44.6781,68266.0
2017-01-10 15:00:00,55.72,55.84,55.7,55.83,94999.0,44.6861,44.7824,44.6701,44.7743,94999.0
2017-01-10 15:10:00,55.84,55.9,55.84,55.89,137560.0,44.7824,44.8305,44.7824,44.8225,137560.0
2017-01-10 15:20:00,55.89,55.9,55.86,55.88,192920.0,44.8225,44.8305,44.7984,44.8144,192920.0
2017-01-10 15:30:00,55.87,55.89,55.85,55.88,206819.0,44.8064,44.8225,44.7904,44.8144,206819.0
2017-01-10 15:40:00,55.87,55.88,55.76,55.78,231938.0,44.8064,44.8144,44.7182,44.7342,231938.0
2017-01-10 15:50:00,55.78,55.81,55.76,55.76,489576.0,44.7342,44.7583,44.7182,44.7182,489576.0
2017-01-11 09:30:00,55.61,55.63,55.28,55.37,294526.0,44.5979,44.6139,44.3333,44.4054,294526.0
2017-01-11 09:40:00,55.37,55.64,55.33,55.63,187188.0,44.4054,44.622,44.3734,44.6139,187188.0
2017-01-11 09:50:00,55.62,55.78,55.56,55.74,222583.0,44.6059,44.7342,44.5578,44.7022,222583.0
2017-01-11 10:00:00,55.73,55.85,55.69,55.85,197554.0,44.6941,44.7904,44.6621,44.7904,197554.0
2017-01-11 10:10:00,55.85,55.91,55.77,55.8,193896.0,44.7904,44.8385,44.7262,44.7503,193896.0
2017-01-11 10:20:00,55.8,55.92,55.76,55.88,93260.0,44.7503,44.8465,44.7182,44.8144,93260.0
2017-01-11 10:30:00,55.86,55.94,55.77,55.93,131183.0,44.7984,44.8626,44.7262,44.8545,131183.0
2017-01-11 10:40:00,55.94,55.97,55.85,55.85,78756.0,44.8626,44.8866,44.7904,44.7904,78756.0
2017-01-11 10:50:00,55.85,55.89,55.69,55.79,158890.0,44.7904,44.8225,44.6621,44.7423,158890.0
2017-01-11 11:00:00,55.79,55.88,55.79,55.86,79034.0,44.7423,44.8144,44.7423,44.7984,79034.0
2017-01-11 11:10:00,55.84,55.93,55.81,55.9,149139.0,44.7824,44.8545,44.7583,44.8305,149139.0
2017-01-11 11:20:00,55.9,56.02,55.73,55.75,213072.0,44.8305,44.9267,44.6941,44.7102,213072.0
2017-01-11 11:30:00,55.75,55.75,55.52,55.62,266339.0,44.7102,44.7102,44.5257,44.6059,266339.0
2017-01-11 11:40:00,55.62,55.75,55.59,55.72,104359.0,44.6059,44.7102,44.5819,44.6861,104359.0
2017-01-11 11:50:00,55.73,55.92,55.69,55.89,135683.0,44.6941,44.8465,44.6621,44.8225,135683.0
2017-01-11 12:00:00,55.9,55.93,55.81,55.86,121029.0,44.8305,44.8545,44.7583,44.7984,121029.0
2017-01-11 12:10:00,55.86,55.93,55.75,55.79,191743.0,44.7984,44.8545,44.7102,44.7423,191743.0
2017-01-11 12:20:00,55.79,55.82,55.69,55.81,143119.0,44.7423,44.7663,44.6621,44.7583,143119.0
2017-01-11 12:30:00,55.81,55.85,55.68,55.71,106314.0,44.7583,44.7904,44.654,44.6781,106314.0
2017-01-11 12:40:00,55.72,55.73,55.64,55.68,97758.0,44.6861,44.6941,44.622,44.654,97758.0
2017-01-11 12:50:00,55.68,55.79,55.68,55.78,41927.0,44.654,44.7423,44.654,44.7342,41927.0
2017-01-11 13:00:00,55.78,55.81,55.61,55.61,150613.0,44.7342,44.7583,44.5979,44.5979,150613.0
2017-01-11 13:10:00,55.62,55.64,55.45,55.51,403007.0,44.6059,44.622,44.4696,44.5177,403007.0
2017-01-11 13:20:00,55.51,55.58,55.35,55.37,309363.0,44.5177,44.5738,44.3894,44.4054,309363.0
2017-01-11 13:30:00,55.38,55.67,55.37,55.66,342053.0,44.4135,44.646,44.4054,44.638,342053.0
2017-01-11 13:40:00,55.66,55.66,55.51,55.55,97863.0,44.638,44.638,44.5177,44.5498,97863.0
2017-01-11 13:50:00,55.54,55.65,55.54,55.63,96611.0,44.5418,44.63,44.5418,44.6139,96611.0
2017-01-11 14:00:00,55.64,55.67,55.61,55.63,143843.0,44.622,44.646,44.5979,44.6139,143843.0
2017-01-11 14:10:00,55.62,55.78,55.62,55.75,171678.0,44.6059,44.7342,44.6059,44.7102,171678.0
2017-01-11 14:20:00,55.74,55.78,55.72,55.74,85135.0,44.7022,44.7342,44.6861,44.7022,85135.0
2017-01-11 14:30:00,55.73,55.84,55.72,55.84,140003.0,44.6941,44.7824,44.6861,44.7824,140003.0
2017-01-11 14:40:00,55.84,55.87,55.78,55.85,306418.0,44.7824,44.8064,44.7342,44.7904,306418.0
2017-01-11 14:50:00,55.85,55.85,55.78,55.83,264940.0,44.7904,44.7904,44.7342,44.7743,264940.0
2017-01-11 15:00:00,55.82,55.92,55.81,55.89,255029.0,44.7663,44.8465,44.7583,44.8225,255029.0
2017-01-11 15:10:00,55.89,55.98,55.89,55.96,296229.0,44.8225,44.8946,44.8225,44.8786,296229.0
2017-01-11 15:20:00,55.96,55.96,55.88,55.89,98397.0,44.8786,44.8786,44.8144,44.8225,98397.0
2017-01-11 15:30:00,55.89,55.94,55.87,55.93,97031.0,44.8225,44.8626,44.8064,44.8545,97031.0
2017-01-11 15:40:00,55.92,55.99,55.92,55.97,222935.0,44.8465,44.9027,44.8465,44.8866,222935.0
2017-01-11 15:50:00,55.98,56.11,55.98,56.09,365171.0,44.8946,44.9989,44.8946,44.9829,365171.0
2017-01-12 09:30:00,55.79,55.82,55.45,55.47,261636.0,44.7423,44.7663,44.4696,44.4856,261636.0
2017-01-12 09:40:00,55.47,55.66,55.39,55.59,237079.0,44.4856,44.638,44.4215,44.5819,237079.0
2017-01-12 09:50:00,55.59,55.59,55.42,55.45,128760.0,44.5819,44.5819,44.4455,44.4696,128760.0
2017-01-12 10:00:00,55.45,55.48,55.07,55.11,360557.0,44.4696,44.4937,44.1648,44.1969,360557.0
2017-01-12 10:10:00,55.12,55.2,55.07,55.09,178743.0,44.2049,44.2691,44.1648,44.1809,178743.0
2017-01-12 10:20:00,55.08,55.13,54.99,55.08,360358.0,44.1729,44.213,44.1007,44.1729,360358.0
2017-01-12 10:30:00,55.09,55.09,54.99,55.05,346745.0,44.1809,44.1809,44.1007,44.1488,346745.0
2017-01-12 10:40:00,55.05,55.13,55.01,55.02,348601.0,44.1488,44.213,44.1167,44.1247,348601.0
2017-01-12 10:50:00,55.02,55.09,54.85,54.89,221936.0,44.1247,44.1809,43.9884,44.0205,221936.0
2017-01-12 11:00:00,54.88,54.88,54.65,54.66,195066.0,44.0125,44.0125,43.828,43.836,195066.0
2017-01-12 11:10:00,54.66,54.8,54.61,54.7,295589.0,43.836,43.9483,43.7959,43.8681,295589.0
2017-01-12 11:20:00,54.7,54.81,54.67,54.78,175515.0,43.8681,43.9563,43.8441,43.9323,175515.0
2017-01-12 11:30:00,54.78,54.88,54.78,54.81,165055.0,43.9323,44.0125,43.9323,43.9563,165055.0
2017-01-12 11:40:00,54.8,54.84,54.66,54.68,124708.0,43.9483,43.9804,43.836,43.8521,124708.0
2017-01-12 11:50:00,54.68,54.72,54.58,54.61,94520.0,43.8521,43.8841,43.7719,43.7959,94520.0
2017-01-12 12:00:00,54.6,54.71,54.6,54.69,137560.0,43.7879,43.8761,43.7879,43.8601,137560.0
2017-01-12 12:10:00,54.68,54.88,54.68,54.87,211673.0,43.8521,44.0125,43.8521,44.0044,211673.0
2017-01-12 12:20:00,54.88,54.97,54.86,54.91,186454.0,44.0125,44.0846,43.9964,44.0365,186454.0
2017-01-12 12:30:00,54.92,54.99,54.88,54.92,129035.0,44.0445,44.1007,44.0125,44.0445,129035.0
2017-01-12 12:40:00,54.92,54.93,54.85,54.86,81544.0,44.0445,44.0526,43.9884,43.9964,81544.0
2017-01-12 12:50:00,54.85,54.9,54.83,54.88,146632.0,43.9884,44.0285,43.9724,44.0125,146632.0
2017-01-12 13:00:00,54.88,54.99,54.88,54.95,119429.0,44.0125,44.1007,44.0125,44.0686,119429.0
2017-01-12 13:10:00,54.95,55.0,54.93,54.94,131350.0,44.0686,44.1087,44.0526,44.0606,131350.0
2017-01-12 13:20:00,54.94,54.96,54.86,54.96,95951.0,44.0606,44.0766,43.9964,44.0766,95951.0
2017-01-12 13:30:00,54.96,55.0,54.89,54.96,123326.0,44.0766,44.1087,44.0205,44.0766,123326.0
2017-01-12 13:40:00,54.96,55.07,54.96,55.07,136966.0,44.0766,44.1648,44.0766,44.1648,136966.0
2017-01-12 13:50:00,55.07,55.07,55.0,55.05,202231.0,44.1648,44.1648,44.1087,44.1488,202231.0
2017-01-12 14:00:00,55.06,55.09,55.0,55.0,109938.0,44.1568,44.1809,44.1087,44.1087,109938.0
2017-01-12 14:10:00,55.0,55.08,54.97,55.05,71754.0,44.1087,44.1729,44.0846,44.1488,71754.0
2017-01-12 14:20:00,55.05,55.06,54.99,55.02,173169.0,44.1488,44.1568,44.1007,44.1247,173169.0
2017-01-12 14:30:00,55.02,55.19,55.01,55.15,140453.0,44.1247,44.2611,44.1167,44.229,140453.0
2017-01-12 14:40:00,55.15,55.17,55.03,55.04,125833.0,44.229,44.245,44.1328,44.1408,125833.0
2017-01-12 14:50:00,55.05,55.12,55.04,55.12,73470.0,44.1488,44.2049,44.1408,44.2049,73470.0
2017-01-12 15:00:00,55.12,55.12,55.03,55.06,61880.0,44.2049,44.2049,44.1328,44.1568,61880.0
2017-01-12 15:10:00,55.05,55.07,55.02,55.06,78803.0,44.1488,44.1648,44.1247,44.1568,78803.0
2017-01-12 15:20:00,55.06,55.14,55.04,55.13,196322.0,44.1568,44.221,44.1408,44.213,196322.0
2017-01-12 15:30:00,55.13,55.25,55.12,55.25,175969.0,44.213,44.3092,44.2049,44.3092,175969.0
2017-01-12 15:40:00,55.26,55.26,55.16,55.21,189557.0,44.3172,44.3172,44.237,44.2771,189557.0
2017-01-12 15:50:00,55.2,55.23,55.17,55.18,421957.0,44.2691,44.2932,44.245,44.2531,421957.0
2017-01-13 09:30:00,55.7,56.24,55.57,56.16,491553.0,44.6701,45.1032,44.5658,45.039,491553.0
2017-01-13 09:40:00,56.17,56.59,56.17,56.5,875955.0,45.047,45.3838,45.047,45.3117,875955.0
2017-01-13 09:50:00,56.5,56.67,56.34,56.44,609432.0,45.3117,45.448,45.1834,45.2635,609432.0
2017-01-13 10:00:00,56.43,56.6,56.43,56.43,512233.0,45.2555,45.3919,45.2555,45.2555,512233.0
2017-01-13 10:10:00,56.43,56.48,56.29,56.32,380864.0,45.2555,45.2956,45.1433,45.1673,380864.0
2017-01-13 10:20:00,56.32,56.32,56.14,56.17,135505.0,45.1673,45.1673,45.023,45.047,135505.0
2017-01-13 10:30:00,56.17,56.3,56.17,56.26,151102.0,45.047,45.1513,45.047,45.1192,151102.0
2017-01-13 10:40:00,56.26,56.33,56.08,56.11,180232.0,45.1192,45.1753,44.9748,44.9989,180232.0
2017-01-13 10:50:00,56.11,56.12,56.01,56.03,99637.0,44.9989,45.0069,44.9187,44.9347,99637.0
2017-01-13 11:00:00,56.05,56.09,55.97,56.02,215236.0,44.9508,44.9829,44.8866,44.9267,215236.0
2017-01-13 11:10:00,56.03,56.08,55.97,56.08,119844.0,44.9347,44.9748,44.8866,44.9748,119844.0
2017-01-13 11:20:00,56.08,56.19,56.06,56.18,166056.0,44.9748,45.0631,44.9588,45.055,166056.0
2017-01-13 11:30:00,56.18,56.23,56.17,56.17,146746.0,45.055,45.0951,45.047,45.047,146746.0
2017-01-13 11:40:00,56.18,56.18,56.05,56.07,118007.0,45.055,45.055,44.9508,44.9668,118007.0
2017-01-13 11:50:00,56.08,56.11,55.98,56.0,136850.0,44.9748,44.9989,44.8946,44.9107,136850.0
2017-01-13 12:00:00,56.01,56.02,55.88,55.89,138890.0,44.9187,44.9267,44.8144,44.8225,138890.0
2017-01-13 12:10:00,55.88,55.89,55.6,55.66,216143.0,44.8144,44.8225,44.5899,44.638,216143.0
2017-01-13 12:20:00,55.67,55.72,55.64,55.67,136413.0,44.646,44.6861,44.622,44.646,136413.0
2017-01-13 12:30:00,55.67,55.76,55.65,55.74,116329.0,44.646,44.7182,44.63,44.7022,116329.0
2017-01-13 12:40:00,55.73,55.75,55.68,55.72,99782.0,44.6941,44.7102,44.654,44.6861,99782.0
2017-01-13 12:50:00,55.72,55.88,55.72,55.87,113611.0,44.6861,44.8144,44.6861,44.8064,113611.0
2017-01-13 13:00:00,55.87,55.94,55.85,55.89,51771.0,44.8064,44.8626,44.7904,44.8225,51771.0
2017-01-13 13:10:00,55.89,55.91,55.86,55.9,47736.0,44.8225,44.8385,44.7984,44.8305,47736.0
2017-01-13 13:20:00,55.9,55.96,55.86,55.86,59219.0,44.8305,44.8786,44.7984,44.7984,59219.0
2017-01-13 13:30:00,55.87,55.91,55.84,55.89,53493.0,44.8064,44.8385,44.7824,44.8225,53493.0
2017-01-13 13:40:00,55.89,55.89,55.81,55.82,50768.0,44.8225,44.8225,44.7583,44.7663,50768.0
2017-01-13 13:50:00,55.81,55.84,55.79,55.81,59970.0,44.7583,44.7824,44.7423,44.7583,59970.0
2017-01-13 14:00:00,55.81,55.83,55.75,55.76,79248.0,44.7583,44.7743,44.7102,44.7182,79248.0
2017-01-13 14:10:00,55.76,55.76,55.62,55.68,352406.0,44.7182,44.7182,44.6059,44.654,352406.0
2017-01-13 14:20:00,55.67,55.68,55.53,55.54,92709.0,44.646,44.654,44.5337,44.5418,92709.0
2017-01-13 14:30:00,55.53,55.66,55.52,55.64,205107.0,44.5337,44.638,44.5257,44.622,205107.0
2017-01-13 14:40:00,55.63,55.68,55.6,55.67,63209.0,44.6139,44.654,44.5899,44.646,63209.0
2017-01-13 14:50:00,55.68,55.76,55.63,55.75,96376.0,44.654,44.7182,44.6139,44.7102,96376.0
2017-01-13 15:00:00,55.74,55.78,55.72,55.77,40273.0,44.7022,44.7342,44.6861,44.7262,40273.0
2017-01-13 15:10:00,55.78,55.78,55.71,55.73,69723.0,44.7342,44.7342,44.6781,44.6941,69723.0
2017-01-13 15:20:00,55.74,55.76,55.74,55.75,61541.0,44.7022,44.7182,44.7022,44.7102,61541.0
2017-01-13 15:30:00,55.75,55.78,55.69,55.78,165101.0,44.7102,44.7342,44.6621,44.7342,165101.0
2017-01-13 15:40:00,55.78,55.87,55.77,55.83,166872.0,44.7342,44.8064,44.7262,44.7743,166872.0
2017-01-13 15:50:00,55.83,55.86,55.76,55.8,369025.0,44.7743,44.7984,44.7182,44.7503,369025.0
2017-01-17 09:30:00,55.17,55.17,54.41,54.41,602421.0,44.245,44.245,43.6355,43.6355,602421.0
2017-01-17 09:40:00,54.41,54.47,54.16,54.26,748621.0,43.6355,43.6837,43.435,43.5152,748621.0
2017-01-17 09:50:00,54.25,54.37,54.19,54.29,383450.0,43.5072,43.6035,43.4591,43.5393,383450.0
2017-01-17 10:00:00,54.3,54.54,54.15,54.53,464673.0,43.5473,43.7398,43.427,43.7318,464673.0
2017-01-17 10:10:00,54.52,54.65,54.43,54.5,247474.0,43.7238,43.828,43.6516,43.7077,247474.0
2017-01-17 10:20:00,54.5,54.63,54.42,54.47,250245.0,43.7077,43.812,43.6436,43.6837,250245.0
2017-01-17 10:30:00,54.48,54.49,54.31,54.32,445955.0,43.6917,43.6997,43.5553,43.5634,445955.0
2017-01-17 10:40:00,54.33,54.4,54.24,54.26,93755.0,43.5714,43.6275,43.4992,43.5152,93755.0
2017-01-17 10:50:00,54.26,54.36,54.23,54.31,86976.0,43.5152,43.5954,43.4912,43.5553,86976.0
2017-01-17 11:00:00,54.32,54.35,54.19,54.22,199273.0,43.5634,43.5874,43.4591,43.4832,199273.0
2017-01-17 11:10:00,54.22,54.25,54.09,54.12,200594.0,43.4832,43.5072,43.3789,43.403,200594.0
2017-01-17 11:20:00,54.11,54.27,54.06,54.22,227745.0,43.3949,43.5233,43.3548,43.4832,227745.0
2017-01-17 11:30:00,54.22,54.29,54.17,54.21,243392.0,43.4832,43.5393,43.4431,43.4751,243392.0
2017-01-17 11:40:00,54.22,54.33,54.2,54.31,160208.0,43.4832,43.5714,43.4671,43.5553,160208.0
2017-01-17 11:50:00,54.31,54.41,54.29,54.38,182575.0,43.5553,43.6355,43.5393,43.6115,182575.0
2017-01-17 12:00:00,54.39,54.43,54.29,54.33,104265.0,43.6195,43.6516,43.5393,43.5714,104265.0
2017-01-17 12:10:00,54.33,54.34,54.25,54.29,81118.0,43.5714,43.5794,43.5072,43.5393,81118.0
2017-01-17 12:20:00,54.3,54.39,54.25,54.36,104305.0,43.5473,43.6195,43.5072,43.5954,104305.0
2017-01-17 12:30:00,54.36,54.42,54.31,54.38,57662.0,43.5954,43.6436,43.5553,43.6115,57662.0
2017-01-17 12:40:00,54.38,54.44,54.35,54.41,117015.0,43.6115,43.6596,43.5874,43.6355,117015.0
2017-01-17 12:50:00,54.41,54.41,54.31,54.33,51285.0,43.6355,43.6355,43.5553,43.5714,51285.0
2017-01-17 13:00:00,54.34,54.34,54.29,54.33,179456.0,43.5794,43.5794,43.5393,43.5714,179456.0
2017-01-17 13:10:00,54.32,54.34,54.3,54.33,68853.0,43.5634,43.5794,43.5473,43.5714,68853.0
2017-01-17 13:20:00,54.34,54.38,54.32,54.33,194526.0,43.5794,43.6115,43.5634,43.5714,194526.0
2017-01-17 13:30:00,54.34,54.36,54.33,54.34,179298.0,43.5794,43.5954,43.5714,43.5794,179298.0
2017-01-17 13:40:00,54.34,54.34,54.25,54.27,59580.0,43.5794,43.5794,43.5072,43.5233,59580.0
2017-01-17 13:50:00,54.26,54.27,54.2,54.23,301305.0,43.5152,43.5233,43.4671,43.4912,301305.0
2017-01-17 14:00:00,54.23,54.23,54.2,54.22,167499.0,43.4912,43.4912,43.4671,43.4832,167499.0
2017-01-17 14:10:00,54.21,54.22,54.14,54.14,92612.0,43.4751,43.4832,43.419,43.419,92612.0
2017-01-17 14:20:00,54.13,54.13,53.93,53.94,158224.0,43.411,43.411,43.2506,43.2586,158224.0
2017-01-17 14:30:00,53.93,53.97,53.8,53.85,164387.0,43.2506,43.2827,43.1463,43.1864,164387.0
2017-01-17 14:40:00,53.85,53.95,53.8,53.91,178726.0,43.1864,43.2666,43.1463,43.2345,178726.0
2017-01-17 14:50:00,53.91,53.92,53.76,53.89,357643.0,43.2345,43.2426,43.1143,43.2185,357643.0
2017-01-17 15:00:00,53.89,53.92,53.82,53.82,362052.0,43.2185,43.2426,43.1624,43.1624,362052.0
2017-01-17 15:10:00,53.82,53.89,53.8,53.86,222471.0,43.1624,43.2185,43.1463,43.1944,222471.0
2017-01-17 15:20:00,53.87,53.89,53.8,53.81,193545.0,43.2025,43.2185,43.1463,43.1544,193545.0
2017-01-17 15:30:00,53.81,53.85,53.77,53.8,632852.0,43.1544,43.1864,43.1223,43.1463,632852.0
2017-01-17 15:40:00,53.8,53.8,53.74,53.78,710412.0,43.1463,43.1463,43.0982,43.1303,710412.0
2017-01-17 15:50:00,53.77,53.8,53.72,53.79,1027415.0,43.1223,43.1463,43.0822,43.1383,1027415.0
2017-01-18 09:30:00,54.1,54.12,53.48,53.76,488238.0,43.3869,43.403,42.8897,43.1143,488238.0
2017-01-18 09:40:00,53.76,53.98,53.76,53.83,597510.0,43.1143,43.2907,43.1143,43.1704,597510.0
2017-01-18 09:50:00,53.84,53.93,53.77,53.92,187664.0,43.1784,43.2506,43.1223,43.2426,187664.0
2017-01-18 10:00:00,53.92,54.01,53.81,53.81,208736.0,43.2426,43.3147,43.1544,43.1544,208736.0
2017-01-18 10:10:00,53.82,54.06,53.76,53.97,328971.0,43.1624,43.3548,43.1143,43.2827,328971.0
2017-01-18 10:20:00,53.97,54.07,53.9,53.93,134060.0,43.2827,43.3629,43.2265,43.2506,134060.0
2017-01-18 10:30:00,53.93,53.97,53.85,53.85,106799.0,43.2506,43.2827,43.1864,43.1864,106799.0
2017-01-18 10:40:00,53.84,53.84,53.64,53.68,390980.0,43.1784,43.1784,43.018,43.0501,390980.0
2017-01-18 10:50:00,53.67,53.81,53.62,53.79,201234.0,43.0421,43.1544,43.002,43.1383,201234.0
2017-01-18 11:00:00,53.8,53.84,53.75,53.82,143197.0,43.1463,43.1784,43.1062,43.1624,143197.0
2017-01-18 11:10:00,53.82,53.87,53.78,53.82,111704.0,43.1624,43.2025,43.1303,43.1624,111704.0
2017-01-18 11:20:00,53.82,53.91,53.82,53.89,133047.0,43.1624,43.2345,43.1624,43.2185,133047.0
2017-01-18 11:30:00,53.89,53.95,53.82,53.83,191447.0,43.2185,43.2666,43.1624,43.1704,191447.0
2017-01-18 11:40:00,53.83,53.89,53.81,53.88,126617.0,43.1704,43.2185,43.1544,43.2105,126617.0
2017-01-18 11:50:00,53.87,53.89,53.72,53.75,112062.0,43.2025,43.2185,43.0822,43.1062,112062.0
2017-01-18 12:00:00,53.74,53.94,53.72,53.9,146222.0,43.0982,43.2586,43.0822,43.2265,146222.0
2017-01-18 12:10:00,53.91,53.95,53.82,53.84,85892.0,43.2345,43.2666,43.1624,43.1784,85892.0
2017-01-18 12:20:00,53.83,53.83,53.75,53.8,99416.0,43.1704,43.1704,43.1062,43.1463,99416.0
2017-01-18 12:30:00,53.79,53.91,53.75,53.84,92633.0,43.1383,43.2345,43.1062,43.1784,92633.0
2017-01-18 12:40:00,53.84,53.89,53.82,53.85,64827.0,43.1784,43.2185,43.1624,43.1864,64827.0
2017-01-18 12:50:00,53.85,53.86,53.79,53.85,157600.0,43.1864,43.1944,43.1383,43.1864,157600.0
2017-01-18 13:00:00,53.84,53.99,53.82,53.96,208533.0,43.1784,43.2987,43.1624,43.2746,208533.0
2017-01-18 13:10:00,53.96,53.96,53.89,53.92,99721.0,43.2746,43.2746,43.2185,43.2426,99721.0
2017-01-18 13:20:00,53.92,53.93,53.87,53.9,84307.0,43.2426,43.2506,43.2025,43.2265,84307.0
2017-01-18 13:30:00,53.9,54.0,53.89,53.98,119992.0,43.2265,43.3067,43.2185,43.2907,119992.0
2017-01-18 13:40:00,53.97,54.0,53.92,53.97,81466.0,43.2827,43.3067,43.2426,43.2827,81466.0
2017-01-18 13:50:00,53.96,54.04,53.94,53.99,59838.0,43.2746,43.3388,43.2586,43.2987,59838.0
2017-01-18 14:00:00,53.98,54.13,53.97,54.13,117272.0,43.2907,43.411,43.2827,43.411,117272.0
2017-01-18 14:10:00,54.13,54.13,54.06,54.08,92780.0,43.411,43.411,43.3548,43.3709,92780.0
2017-01-18 14:20:00,54.09,54.1,54.03,54.04,109245.0,43.3789,43.3869,43.3308,43.3388,109245.0
2017-01-18 14:30:00,54.04,54.04,53.97,54.04,181287.0,43.3388,43.3388,43.2827,43.3388,181287.0
2017-01-18 14:40:00,54.04,54.06,54.01,54.01,77797.0,43.3388,43.3548,43.3147,43.3147,77797.0
2017-01-18 14:50:00,54.02,54.1,54.01,54.07,75700.0,43.3228,43.3869,43.3147,43.3629,75700.0
2017-01-18 15:00:00,54.07,54.17,54.07,54.13,347786.0,43.3629,43.4431,43.3629,43.411,347786.0
2017-01-18 15:10:00,54.13,54.15,54.09,54.14,177309.0,43.411,43.427,43.3789,43.419,177309.0
2017-01-18 15:20:00,54.13,54.17,54.12,54.15,225288.0,43.411,43.4431,43.403,43.427,225288.0
2017-01-18 15:30:00,54.14,54.29,54.1,54.29,277596.0,43.419,43.5393,43.3869,43.5393,277596.0
2017-01-18 15:40:00,54.29,54.37,54.28,54.34,325259.0,43.5393,43.6035,43.5313,43.5794,325259.0
2017-01-18 15:50:00,54.33,54.46,54.33,54.4,532893.0,43.5714,43.6756,43.5714,43.6275,532893.0
2017-01-19 09:30:00,54.73,54.83,54.43,54.43,292784.0,43.8922,43.9724,43.6516,43.6516,292784.0
2017-01-19 09:40:00,54.41,54.42,54.19,54.21,352475.0,43.6355,43.6436,43.4591,43.4751,352475.0
2017-01-19 09:50:00,54.22,54.25,53.95,54.07,480623.0,43.4832,43.5072,43.2666,43.3629,480623.0
2017-01-19 10:00:00,54.05,54.06,53.79,53.87,356107.0,43.3468,43.3548,43.1383,43.2025,356107.0
2017-01-19 10:10:00,53.86,54.07,53.85,54.07,423017.0,43.1944,43.3629,43.1864,43.3629,423017.0
2017-01-19 10:20:00,54.06,54.35,54.03,54.3,558799.0,43.3548,43.5874,43.3308,43.5473,558799.0
2017-01-19 10:30:00,54.3,54.37,54.19,54.28,256645.0,43.5473,43.6035,43.4591,43.5313,256645.0
2017-01-19 10:40:00,54.29,54.33,54.17,54.23,177240.0,43.5393,43.5714,43.4431,43.4912,177240.0
2017-01-19 10:50:00,54.23,54.24,54.16,54.21,185087.0,43.4912,43.4992,43.435,43.4751,185087.0
2017-01-19 11:00:00,54.2,54.2,53.96,54.04,303369.0,43.4671,43.4671,43.2746,43.3388,303369.0
2017-01-19 11:10:00,54.05,54.09,53.91,54.09,152240.0,43.3468,43.3789,43.2345,43.3789,152240.0
2017-01-19 11:20:00,54.09,54.19,54.08,54.14,208550.0,43.3789,43.4591,43.3709,43.419,208550.0
2017-01-19 11:30:00,54.14,54.16,53.93,53.98,107048.0,43.419,43.435,43.2506,43.2907,107048.0
2017-01-19 11:40:00,53.98,54.12,53.96,54.02,188327.0,43.2907,43.403,43.2746,43.3228,188327.0
2017-01-19 11:50:00,54.02,54.1,54.0,54.05,95298.0,43.3228,43.3869,43.3067,43.3468,95298.0
2017-01-19 12:00:00,54.05,54.06,53.96,54.0,118594.0,43.3468,43.3548,43.2746,43.3067,118594.0
2017-01-19 12:10:00,54.01,54.07,53.99,54.03,93857.0,43.3147,43.3629,43.2987,43.3308,93857.0
2017-01-19 12:20:00,54.03,54.04,53.93,53.99,88526.0,43.3308,43.3388,43.2506,43.2987,88526.0
2017-01-19 12:30:00,53.99,53.99,53.92,53.92,153807.0,43.2987,43.2987,43.2426,43.2426,153807.0
2017-01-19 12:40:00,53.92,53.94,53.86,53.92,71551.0,43.2426,43.2586,43.1944,43.2426,71551.0
2017-01-19 12:50:00,53.93,54.03,53.92,54.01,143073.0,43.2506,43.3308,43.2426,43.3147,143073.0
2017-01-19 13:00:00,54.02,54.06,54.0,54.03,68225.0,43.3228,43.3548,43.3067,43.3308,68225.0
2017-01-19 13:10:00,54.03,54.09,54.02,54.07,60180.0,43.3308,43.3789,43.3228,43.3629,60180.0
2017-01-19 13:20:00,54.08,54.11,54.03,54.04,56950.0,43.3709,43.3949,43.3308,43.3388,56950.0
2017-01-19 13:30:00,54.04,54.17,54.04,54.15,74804.0,43.3388,43.4431,43.3388,43.427,74804.0
2017-01-19 13:40:00,54.14,54.19,54.12,54.15,64121.0,43.419,43.4591,43.403,43.427,64121.0
2017-01-19 13:50:00,54.15,54.15,54.01,54.1,265176.0,43.427,43.427,43.3147,43.3869,265176.0
2017-01-19 14:00:00,54.1,54.12,53.92,53.96,158015.0,43.3869,43.403,43.2426,43.2746,158015.0
2017-01-19 14:10:00,53.96,54.02,53.86,53.88,187832.0,43.2746,43.3228,43.1944,43.2105,187832.0
2017-01-19 14:20:00,53.89,54.04,53.84,54.04,128651.0,43.2185,43.3388,43.1784,43.3388,128651.0
2017-01-19 14:30:00,54.04,54.06,53.99,54.04,164710.0,43.3388,43.3548,43.2987,43.3388,164710.0
2017-01-19 14:40:00,54.05,54.14,54.0,54.07,239203.0,43.3468,43.419,43.3067,43.3629,239203.0
2017-01-19 14:50:00,54.07,54.09,53.99,54.02,129135.0,43.3629,43.3789,43.2987,43.3228,129135.0
2017-01-19 15:00:00,54.02,54.04,53.87,53.92,174671.0,43.3228,43.3388,43.2025,43.2426,174671.0
2017-01-19 15:10:00,53.92,54.12,53.92,54.1,95448.0,43.2426,43.403,43.2426,43.3869,95448.0
2017-01-19 15:20:00,54.1,54.14,54.05,54.13,100403.0,43.3869,43.419,43.3468,43.411,100403.0
2017-01-19 15:30:00,54.13,54.14,54.04,54.09,121958.0,43.411,43.419,43.3388,43.3789,121958.0
2017-01-19 15:40:00,54.1,54.12,54.04,54.09,139004.0,43.3869,43.403,43.3388,43.3789,139004.0
2017-01-19 15:50:00,54.09,54.12,54.03,54.07,444692.0,43.3789,43.403,43.3308,43.3629,444692.0
2017-01-20 09:30:00,54.29,54.59,54.29,54.57,382473.0,43.5393,43.7799,43.5393,43.7639,382473.0
2017-01-20 09:40:00,54.57,54.71,54.48,54.52,168522.0,43.7639,43.8761,43.6917,43.7238,168522.0
2017-01-20 09:50:00,54.52,54.6,54.46,54.54,133028.0,43.7238,43.7879,43.6756,43.7398,133028.0
2017-01-20 10:00:00,54.54,54.65,54.45,54.62,162732.0,43.7398,43.828,43.6676,43.804,162732.0
2017-01-20 10:10:00,54.63,54.87,54.61,54.85,597660.0,43.812,44.0044,43.7959,43.9884,597660.0
2017-01-20 10:20:00,54.86,54.9,54.68,54.74,250620.0,43.9964,44.0285,43.8521,43.9002,250620.0
2017-01-20 10:30:00,54.73,54.87,54.7,54.85,231931.0,43.8922,44.0044,43.8681,43.9884,231931.0
2017-01-20 10:40:00,54.85,54.88,54.78,54.8,158182.0,43.9884,44.0125,43.9323,43.9483,158182.0
2017-01-20 10:50:00,54.79,54.86,54.74,54.83,95865.0,43.9403,43.9964,43.9002,43.9724,95865.0
2017-01-20 11:00:00,54.83,54.84,54.77,54.8,68909.0,43.9724,43.9804,43.9242,43.9483,68909.0
2017-01-20 11:10:00,54.79,54.82,54.75,54.81,45715.0,43.9403,43.9643,43.9082,43.9563,45715.0
2017-01-20 11:20:00,54.81,54.83,54.71,54.71,118495.0,43.9563,43.9724,43.8761,43.8761,118495.0
2017-01-20 11:30:00,54.71,54.74,54.65,54.73,363359.0,43.8761,43.9002,43.828,43.8922,363359.0
2017-01-20 11:40:00,54.72,54.72,54.64,54.64,65304.0,43.8841,43.8841,43.82,43.82,65304.0
2017-01-20 11:50:00,54.65,54.7,54.65,54.68,70909.0,43.828,43.8681,43.828,43.8521,70909.0
2017-01-20 12:00:00,54.68,54.71,54.48,54.63,449478.0,43.8521,43.8761,43.6917,43.812,449478.0
2017-01-20 12:10:00,54.61,54.65,54.51,54.63,301712.0,43.7959,43.828,43.7157,43.812,301712.0
2017-01-20 12:20:00,54.63,54.69,54.52,54.55,142593.0,43.812,43.8601,43.7238,43.7478,142593.0
2017-01-20 12:30:00,54.55,54.55,54.32,54.38,471945.0,43.7478,43.7478,43.5634,43.6115,471945.0
2017-01-20 12:40:00,54.38,54.47,54.36,54.41,74620.0,43.6115,43.6837,43.5954,43.6355,74620.0
2017-01-20 12:50:00,54.41,54.46,54.27,54.36,119234.0,43.6355,43.6756,43.5233,43.5954,119234.0
2017-01-20 13:00:00,54.37,54.49,54.32,54.48,141380.0,43.6035,43.6997,43.5634,43.6917,141380.0
2017-01-20 13:10:00,54.48,54.58,54.45,54.58,126622.0,43.6917,43.7719,43.6676,43.7719,126622.0
2017-01-20 13:20:00,54.58,54.6,54.52,54.56,72648.0,43.7719,43.7879,43.7238,43.7558,72648.0
2017-01-20 13:30:00,54.56,54.58,54.52,54.54,57486.0,43.7558,43.7719,43.7238,43.7398,57486.0
2017-01-20 13:40:00,54.54,54.58,54.46,54.48,183735.0,43.7398,43.7719,43.6756,43.6917,183735.0
2017-01-20 13:50:00,54.47,54.51,54.44,54.49,35857.0,43.6837,43.7157,43.6596,43.6997,35857.0
2017-01-20 14:00:00,54.5,54.52,54.48,54.51,54409.0,43.7077,43.7238,43.6917,43.7157,54409.0
2017-01-20 14:10:00,54.5,54.53,54.41,54.42,66354.0,43.7077,43.7318,43.6355,43.6436,66354.0
2017-01-20 14:20:00,54.41,54.41,54.29,54.35,158990.0,43.6355,43.6355,43.5393,43.5874,158990.0
2017-01-20 14:30:00,54.34,54.41,54.3,54.34,54099.0,43.5794,43.6355,43.5473,43.5794,54099.0
2017-01-20 14:40:00,54.33,54.41,54.32,54.37,51913.0,43.5714,43.6355,43.5634,43.6035,51913.0
2017-01-20 14:50:00,54.38,54.43,54.37,54.41,64880.0,43.6115,43.6516,43.6035,43.6355,64880.0
2017-01-20 15:00:00,54.41,54.56,54.41,54.55,268822.0,43.6355,43.7558,43.6355,43.7478,268822.0
2017-01-20 15:10:00,54.55,54.57,54.5,54.52,68767.0,43.7478,43.7639,43.7077,43.7238,68767.0
2017-01-20 15:20:00,54.53,54.53,54.39,54.4,255459.0,43.7318,43.7318,43.6195,43.6275,255459.0
2017-01-20 15:30:00,54.4,54.43,54.37,54.43,370642.0,43.6275,43.6516,43.6035,43.6516,370642.0
2017-01-20 15:40:00,54.43,54.46,54.41,54.43,208254.0,43.6516,43.6756,43.6355,43.6516,208254.0
2017-01-20 15:50:00,54.44,54.6,54.43,54.54,657466.0,43.6596,43.7879,43.6516,43.7398,657466.0
2017-01-23 09:30:00,54.29,54.56,54.19,54.55,202880.0,43.5393,43.7558,43.4591,43.7478,202880.0
2017-01-23 09:40:00,54.56,54.63,54.44,54.47,248679.0,43.7558,43.812,43.6596,43.6837,248679.0
2017-01-23 09:50:00,54.46,54.55,54.42,54.51,168991.0,43.6756,43.7478,43.6436,43.7157,168991.0
2017-01-23 10:00:00,54.52,54.63,54.49,54.62,184986.0,43.7238,43.812,43.6997,43.804,184986.0
2017-01-23 10:10:00,54.62,54.62,54.3,54.3,226418.0,43.804,43.804,43.5473,43.5473,226418.0
2017-01-23 10:20:00,54.3,54.31,54.14,54.15,269281.0,43.5473,43.5553,43.419,43.427,269281.0
2017-01-23 10:30:00,54.15,54.25,54.06,54.25,263973.0,43.427,43.5072,43.3548,43.5072,263973.0
2017-01-23 10:40:00,54.25,54.29,54.2,54.27,67202.0,43.5072,43.5393,43.4671,43.5233,67202.0
2017-01-23 10:50:00,54.27,54.29,54.13,54.14,167021.0,43.5233,43.5393,43.411,43.419,167021.0
2017-01-23 11:00:00,54.14,54.25,54.14,54.21,97697.0,43.419,43.5072,43.419,43.4751,97697.0
2017-01-23 11:10:00,54.2,54.22,54.08,54.1,100370.0,43.4671,43.4832,43.3709,43.3869,100370.0
2017-01-23 11:20:00,54.09,54.19,54.08,54.18,97805.0,43.3789,43.4591,43.3709,43.4511,97805.0
2017-01-23 11:30:00,54.18,54.23,54.14,54.16,169363.0,43.4511,43.4912,43.419,43.435,169363.0
2017-01-23 11:40:00,54.17,54.2,54.04,54.07,182713.0,43.4431,43.4671,43.3388,43.3629,182713.0
2017-01-23 11:50:00,54.07,54.07,54.01,54.04,57124.0,43.3629,43.3629,43.3147,43.3388,57124.0
2017-01-23 12:00:00,54.04,54.04,53.93,53.93,72626.0,43.3388,43.3388,43.2506,43.2506,72626.0
2017-01-23 12:10:00,53.93,53.97,53.88,53.97,74599.0,43.2506,43.2827,43.2105,43.2827,74599.0
2017-01-23 12:20:00,53.97,53.98,53.91,53.93,259037.0,43.2827,43.2907,43.2345,43.2506,259037.0
2017-01-23 12:30:00,53.92,53.99,53.92,53.98,50959.0,43.2426,43.2987,43.2426,43.2907,50959.0
2017-01-23 12:40:00,53.97,54.03,53.96,53.97,39449.0,43.2827,43.3308,43.2746,43.2827,39449.0
2017-01-23 12:50:00,53.97,54.06,53.96,54.04,42972.0,43.2827,43.3548,43.2746,43.3388,42972.0
2017-01-23 13:00:00,54.04,54.1,54.02,54.07,59078.0,43.3388,43.3869,43.3228,43.3629,59078.0
2017-01-23 13:10:00,54.08,54.12,54.08,54.11,41907.0,43.3709,43.403,43.3709,43.3949,41907.0
2017-01-23 13:20:00,54.12,54.19,54.11,54.13,75121.0,43.403,43.4591,43.3949,43.411,75121.0
2017-01-23 13:30:00,54.13,54.33,54.12,54.32,99799.0,43.411,43.5714,43.403,43.5634,99799.0
2017-01-23 13:40:00,54.32,54.33,54.21,54.25,86222.0,43.5634,43.5714,43.4751,43.5072,86222.0
2017-01-23 13:50:00,54.26,54.26,54.18,54.2,99379.0,43.5152,43.5152,43.4511,43.4671,99379.0
2017-01-23 14:00:00,54.2,54.24,54.15,54.15,42782.0,43.4671,43.4992,43.427,43.427,42782.0
2017-01-23 14:10:00,54.16,54.19,54.12,54.17,69523.0,43.435,43.4591,43.403,43.4431,69523.0
2017-01-23 14:20:00,54.17,54.21,54.17,54.2,70514.0,43.4431,43.4751,43.4431,43.4671,70514.0
2017-01-23 14:30:00,54.21,54.26,54.2,54.22,58519.0,43.4751,43.5152,43.4671,43.4832,58519.0
2017-01-23 14:40:00,54.22,54.28,54.18,54.24,54877.0,43.4832,43.5313,43.4511,43.4992,54877.0
2017-01-23 14:50:00,54.24,54.34,54.23,54.33,77781.0,43.4992,43.5794,43.4912,43.5714,77781.0
2017-01-23 15:00:00,54.32,54.36,54.3,54.3,77839.0,43.5634,43.5954,43.5473,43.5473,77839.0
2017-01-23 15:10:00,54.3,54.32,54.25,54.32,100228.0,43.5473,43.5634,43.5072,43.5634,100228.0
2017-01-23 15:20:00,54.32,54.4,54.31,54.35,109955.0,43.5634,43.6275,43.5553,43.5874,109955.0
2017-01-23 15:30:00,54.35,54.41,54.32,54.38,115366.0,43.5874,43.6355,43.5634,43.6115,115366.0
2017-01-23 15:40:00,54.38,54.38,54.34,54.35,141286.0,43.6115,43.6115,43.5794,43.5874,141286.0
2017-01-23 15:50:00,54.35,54.37,54.32,54.34,379028.0,43.5874,43.6035,43.5634,43.5794,379028.0
2017-01-24 09:30:00,54.63,54.74,54.42,54.48,404257.0,43.812,43.9002,43.6436,43.6917,404257.0
2017-01-24 09:40:00,54.49,54.74,54.39,54.64,208363.0,43.6997,43.9002,43.6195,43.82,208363.0
2017-01-24 09:50:00,54.63,54.66,54.5,54.62,125517.0,43.812,43.836,43.7077,43.804,125517.0
2017-01-24 10:00:00,54.62,54.62,54.45,54.51,163230.0,43.804,43.804,43.6676,43.7157,163230.0
2017-01-24 10:10:00,54.5,54.65,54.49,54.54,173047.0,43.7077,43.828,43.6997,43.7398,173047.0
2017-01-24 10:20:00,54.54,54.68,54.53,54.57,190473.0,43.7398,43.8521,43.7318,43.7639,190473.0
2017-01-24 10:30:00,54.57,54.66,54.56,54.62,104717.0,43.7639,43.836,43.7558,43.804,104717.0
2017-01-24 10:40:00,54.61,54.65,54.53,54.54,159359.0,43.7959,43.828,43.7318,43.7398,159359.0
2017-01-24 10:50:00,54.55,54.69,54.55,54.64,398113.0,43.7478,43.8601,43.7478,43.82,398113.0
2017-01-24 11:00:00,54.64,54.84,54.63,54.83,195759.0,43.82,43.9804,43.812,43.9724,195759.0
2017-01-24 11:10:00,54.83,54.85,54.76,54.84,149171.0,43.9724,43.9884,43.9162,43.9804,149171.0
2017-01-24 11:20:00,54.84,54.85,54.75,54.75,72736.0,43.9804,43.9884,43.9082,43.9082,72736.0
2017-01-24 11:30:00,54.76,54.81,54.7,54.81,53126.0,43.9162,43.9563,43.8681,43.9563,53126.0
2017-01-24 11:40:00,54.81,54.87,54.78,54.8,81342.0,43.9563,44.0044,43.9323,43.9483,81342.0
2017-01-24 11:50:00,54.8,54.82,54.74,54.81,99926.0,43.9483,43.9643,43.9002,43.9563,99926.0
2017-01-24 12:00:00,54.81,54.88,54.8,54.88,81006.0,43.9563,44.0125,43.9483,44.0125,81006.0
2017-01-24 12:10:00,54.87,55.04,54.87,55.0,249629.0,44.0044,44.1408,44.0044,44.1087,249629.0
2017-01-24 12:20:00,54.99,55.0,54.94,54.97,197176.0,44.1007,44.1087,44.0606,44.0846,197176.0
2017-01-24 12:30:00,54.98,55.04,54.93,55.04,52004.0,44.0927,44.1408,44.0526,44.1408,52004.0
2017-01-24 12:40:00,55.04,55.1,55.02,55.06,35814.0,44.1408,44.1889,44.1247,44.1568,35814.0
2017-01-24 12:50:00,55.06,55.12,55.05,55.07,45281.0,44.1568,44.2049,44.1488,44.1648,45281.0
2017-01-24 13:00:00,55.07,55.31,55.07,55.29,80171.0,44.1648,44.3573,44.1648,44.3413,80171.0
2017-01-24 13:10:00,55.3,55.33,55.21,55.33,84221.0,44.3493,44.3734,44.2771,44.3734,84221.0
2017-01-24 13:20:00,55.33,55.41,55.3,55.33,129488.0,44.3734,44.4375,44.3493,44.3734,129488.0
2017-01-24 13:30:00,55.33,55.44,55.32,55.34,140756.0,44.3734,44.4616,44.3653,44.3814,140756.0
2017-01-24 13:40:00,55.34,55.48,55.33,55.47,78230.0,44.3814,44.4937,44.3734,44.4856,78230.0
2017-01-24 13:50:00,55.46,55.49,55.39,55.39,79626.0,44.4776,44.5017,44.4215,44.4215,79626.0
2017-01-24 14:00:00,55.4,55.5,55.39,55.47,102934.0,44.4295,44.5097,44.4215,44.4856,102934.0
2017-01-24 14:10:00,55.47,55.47,55.36,55.37,81016.0,44.4856,44.4856,44.3974,44.4054,81016.0
2017-01-24 14:20:00,55.37,55.38,55.31,55.33,82688.0,44.4054,44.4135,44.3573,44.3734,82688.0
2017-01-24 14:30:00,55.32,55.46,55.31,55.4,194213.0,44.3653,44.4776,44.3573,44.4295,194213.0
2017-01-24 14:40:00,55.4,55.49,55.39,55.45,119293.0,44.4295,44.5017,44.4215,44.4696,119293.0
2017-01-24 14:50:00,55.46,55.52,55.45,55.46,111942.0,44.4776,44.5257,44.4696,44.4776,111942.0
2017-01-24 15:00:00,55.46,55.53,55.45,55.5,102660.0,44.4776,44.5337,44.4696,44.5097,102660.0
2017-01-24 15:10:00,55.49,55.53,55.42,55.42,114371.0,44.5017,44.5337,44.4455,44.4455,114371.0
2017-01-24 15:20:00,55.42,55.43,55.35,55.4,169215.0,44.4455,44.4536,44.3894,44.4295,169215.0
2017-01-24 15:30:00,55.41,55.44,55.38,55.43,274449.0,44.4375,44.4616,44.4135,44.4536,274449.0
2017-01-24 15:40:00,55.42,55.46,55.41,55.45,244036.0,44.4455,44.4776,44.4375,44.4696,244036.0
2017-01-24 15:50:00,55.45,55.48,55.35,55.37,466290.0,44.4696,44.4937,44.3894,44.4054,466290.0
2017-01-25 09:30:00,55.98,56.33,55.94,56.13,650699.0,44.8946,45.1753,44.8626,45.0149,650699.0
2017-01-25 09:40:00,56.14,56.33,56.08,56.31,340890.0,45.023,45.1753,44.9748,45.1593,340890.0
2017-01-25 09:50:00,56.3,56.45,56.24,56.34,276886.0,45.1513,45.2716,45.1032,45.1834,276886.0
2017-01-25 10:00:00,56.35,56.37,56.18,56.23,232037.0,45.1914,45.2074,45.055,45.0951,232037.0
2017-01-25 10:10:00,56.23,56.23,56.09,56.15,447212.0,45.0951,45.0951,44.9829,45.031,447212.0
2017-01-25 10:20:00,56.16,56.17,55.91,55.93,156959.0,45.039,45.047,44.8385,44.8545,156959.0
2017-01-25 10:30:00,55.92,56.2,55.89,56.17,136151.0,44.8465,45.0711,44.8225,45.047,136151.0
2017-01-25 10:40:00,56.16,56.2,56.12,56.14,103793.0,45.039,45.0711,45.0069,45.023,103793.0
2017-01-25 10:50:00,56.14,56.27,56.11,56.24,108463.0,45.023,45.1272,44.9989,45.1032,108463.0
2017-01-25 11:00:00,56.24,56.39,56.21,56.31,162902.0,45.1032,45.2234,45.0791,45.1593,162902.0
2017-01-25 11:10:00,56.31,56.36,56.25,56.28,79683.0,45.1593,45.1994,45.1112,45.1352,79683.0
2017-01-25 11:20:00,56.27,56.28,56.18,56.23,132702.0,45.1272,45.1352,45.055,45.0951,132702.0
2017-01-25 11:30:00,56.23,56.24,56.0,56.04,104703.0,45.0951,45.1032,44.9107,44.9428,104703.0
2017-01-25 11:40:00,56.03,56.21,56.01,56.19,66684.0,44.9347,45.0791,44.9187,45.0631,66684.0
2017-01-25 11:50:00,56.18,56.23,56.13,56.23,47297.0,45.055,45.0951,45.0149,45.0951,47297.0
2017-01-25 12:00:00,56.22,56.27,56.17,56.26,57188.0,45.0871,45.1272,45.047,45.1192,57188.0
2017-01-25 12:10:00,56.26,56.3,56.17,56.26,132357.0,45.1192,45.1513,45.047,45.1192,132357.0
2017-01-25 12:20:00,56.26,56.28,56.19,56.22,138288.0,45.1192,45.1352,45.0631,45.0871,138288.0
2017-01-25 12:30:00,56.22,56.3,56.21,56.24,82170.0,45.0871,45.1513,45.0791,45.1032,82170.0
2017-01-25 12:40:00,56.23,56.27,56.15,56.16,44988.0,45.0951,45.1272,45.031,45.039,44988.0
2017-01-25 12:50:00,56.17,56.21,56.15,56.2,69276.0,45.047,45.0791,45.031,45.0711,69276.0
2017-01-25 13:00:00,56.19,56.27,56.19,56.24,105504.0,45.0631,45.1272,45.0631,45.1032,105504.0
2017-01-25 13:10:00,56.25,56.33,56.23,56.28,68649.0,45.1112,45.1753,45.0951,45.1352,68649.0
2017-01-25 13:20:00,56.29,56.3,56.26,56.29,73696.0,45.1433,45.1513,45.1192,45.1433,73696.0
2017-01-25 13:30:00,56.29,56.3,56.2,56.27,91265.0,45.1433,45.1513,45.0711,45.1272,91265.0
2017-01-25 13:40:00,56.27,56.36,56.26,56.3,221637.0,45.1272,45.1994,45.1192,45.1513,221637.0
2017-01-25 13:50:00,56.29,56.41,56.27,56.39,108617.0,45.1433,45.2395,45.1272,45.2234,108617.0
2017-01-25 14:00:00,56.39,56.41,56.35,56.39,117800.0,45.2234,45.2395,45.1914,45.2234,117800.0
2017-01-25 14:10:00,56.39,56.41,56.35,56.4,52736.0,45.2234,45.2395,45.1914,45.2315,52736.0
2017-01-25 14:20:00,56.4,56.44,56.39,56.4,162018.0,45.2315,45.2635,45.2234,45.2315,162018.0
2017-01-25 14:30:00,56.39,56.41,56.31,56.33,160915.0,45.2234,45.2395,45.1593,45.1753,160915.0
2017-01-25 14:40:00,56.33,56.36,56.29,56.35,115385.0,45.1753,45.1994,45.1433,45.1914,115385.0
2017-01-25 14:50:00,56.34,56.36,56.27,56.27,333872.0,45.1834,45.1994,45.1272,45.1272,333872.0
2017-01-25 15:00:00,56.28,56.29,56.24,56.26,168309.0,45.1352,45.1433,45.1032,45.1192,168309.0
2017-01-25 15:10:00,56.26,56.31,56.22,56.23,95349.0,45.1192,45.1593,45.0871,45.0951,95349.0
2017-01-25 15:20:00,56.23,56.35,56.22,56.34,55456.0,45.0951,45.1914,45.0871,45.1834,55456.0
2017-01-25 15:30:00,56.34,56.47,56.31,56.46,318647.0,45.1834,45.2876,45.1593,45.2796,318647.0
2017-01-25 15:40:00,56.46,56.55,56.46,56.5,344837.0,45.2796,45.3518,45.2796,45.3117,344837.0
2017-01-25 15:50:00,56.51,56.53,56.43,56.46,469784.0,45.3197,45.3357,45.2555,45.2796,469784.0
2017-01-26 09:30:00,56.61,56.99,56.47,56.59,216836.0,45.3999,45.7046,45.2876,45.3838,216836.0
2017-01-26 09:40:00,56.59,56.66,56.44,56.48,203814.0,45.3838,45.44,45.2635,45.2956,203814.0
2017-01-26 09:50:00,56.48,56.77,56.43,56.76,202435.0,45.2956,45.5282,45.2555,45.5202,202435.0
2017-01-26 10:00:00,56.75,56.77,56.59,56.77,137532.0,45.5122,45.5282,45.3838,45.5282,137532.0
2017-01-26 10:10:00,56.78,56.91,56.72,56.82,177621.0,45.5362,45.6405,45.4881,45.5683,177621.0
2017-01-26 10:20:00,56.82,56.86,56.68,56.83,154041.0,45.5683,45.6004,45.456,45.5763,154041.0
2017-01-26 10:30:00,56.83,56.97,56.79,56.96,71281.0,45.5763,45.6886,45.5442,45.6806,71281.0
2017-01-26 10:40:00,56.96,56.97,56.8,56.81,170500.0,45.6806,45.6886,45.5523,45.5603,170500.0
2017-01-26 10:50:00,56.82,56.82,56.71,56.77,194416.0,45.5683,45.5683,45.4801,45.5282,194416.0
2017-01-26 11:00:00,56.77,56.81,56.73,56.81,237118.0,45.5282,45.5603,45.4961,45.5603,237118.0
2017-01-26 11:10:00,56.8,56.89,56.76,56.77,250891.0,45.5523,45.6244,45.5202,45.5282,250891.0
2017-01-26 11:20:00,56.77,56.77,56.62,56.64,81672.0,45.5282,45.5282,45.4079,45.4239,81672.0
2017-01-26 11:30:00,56.64,56.67,56.53,56.64,116128.0,45.4239,45.448,45.3357,45.4239,116128.0
2017-01-26 11:40:00,56.64,56.67,56.56,56.57,390932.0,45.4239,45.448,45.3598,45.3678,390932.0
2017-01-26 11:50:00,56.57,56.66,56.54,56.6,60576.0,45.3678,45.44,45.3437,45.3919,60576.0
2017-01-26 12:00:00,56.61,56.61,56.52,56.58,337833.0,45.3999,45.3999,45.3277,45.3758,337833.0
2017-01-26 12:10:00,56.58,56.6,56.53,56.53,31390.0,45.3758,45.3919,45.3357,45.3357,31390.0
2017-01-26 12:20:00,56.52,56.55,56.46,56.51,58335.0,45.3277,45.3518,45.2796,45.3197,58335.0
2017-01-26 12:30:00,56.52,56.55,56.5,56.51,32743.0,45.3277,45.3518,45.3117,45.3197,32743.0
2017-01-26 12:40:00,56.5,56.52,56.44,56.51,98366.0,45.3117,45.3277,45.2635,45.3197,98366.0
2017-01-26 12:50:00,56.51,56.52,56.47,56.5,128488.0,45.3197,45.3277,45.2876,45.3117,128488.0
2017-01-26 13:00:00,56.51,56.52,56.43,56.48,144422.0,45.3197,45.3277,45.2555,45.2956,144422.0
2017-01-26 13:10:00,56.48,56.49,56.41,56.41,94182.0,45.2956,45.3036,45.2395,45.2395,94182.0
2017-01-26 13:20:00,56.41,56.47,56.35,56.46,62698.0,45.2395,45.2876,45.1914,45.2796,62698.0
2017-01-26 13:30:00,56.45,56.53,56.41,56.52,61807.0,45.2716,45.3357,45.2395,45.3277,61807.0
2017-01-26 13:40:00,56.53,56.59,56.52,56.56,111526.0,45.3357,45.3838,45.3277,45.3598,111526.0
2017-01-26 13:50:00,56.56,56.62,56.55,56.62,67699.0,45.3598,45.4079,45.3518,45.4079,67699.0
2017-01-26 14:00:00,56.62,56.67,56.61,56.64,108693.0,45.4079,45.448,45.3999,45.4239,108693.0
2017-01-26 14:10:00,56.63,56.64,56.61,56.64,77528.0,45.4159,45.4239,45.3999,45.4239,77528.0
2017-01-26 14:20:00,56.63,56.73,56.61,56.73,57961.0,45.4159,45.4961,45.3999,45.4961,57961.0
2017-01-26 14:30:00,56.73,56.76,56.67,56.71,50485.0,45.4961,45.5202,45.448,45.4801,50485.0
2017-01-26 14:40:00,56.71,56.74,56.66,56.73,91085.0,45.4801,45.5041,45.44,45.4961,91085.0
2017-01-26 14:50:00,56.73,56.73,56.66,56.71,74451.0,45.4961,45.4961,45.44,45.4801,74451.0
2017-01-26 15:00:00,56.71,56.74,56.64,56.7,233645.0,45.4801,45.5041,45.4239,45.4721,233645.0
2017-01-26 15:10:00,56.7,56.76,56.67,56.75,177065.0,45.4721,45.5202,45.448,45.5122,177065.0
2017-01-26 15:20:00,56.75,56.8,56.75,56.78,160878.0,45.5122,45.5523,45.5122,45.5362,160878.0
2017-01-26 15:30:00,56.78,56.83,56.76,56.77,158140.0,45.5362,45.5763,45.5202,45.5282,158140.0
2017-01-26 15:40:00,56.77,56.8,56.74,56.77,361936.0,45.5282,45.5523,45.5041,45.5282,361936.0
2017-01-26 15:50:00,56.77,56.84,56.74,56.84,288874.0,45.5282,45.5843,45.5041,45.5843,288874.0
2017-01-27 09:30:00,56.8,56.82,56.31,56.43,255255.0,45.5523,45.5683,45.1593,45.2555,255255.0
2017-01-27 09:40:00,56.42,56.57,56.41,56.43,93424.0,45.2475,45.3678,45.2395,45.2555,93424.0
2017-01-27 09:50:00,56.43,56.47,56.26,56.27,242237.0,45.2555,45.2876,45.1192,45.1272,242237.0
2017-01-27 10:00:00,56.27,56.49,56.27,56.3,218259.0,45.1272,45.3036,45.1272,45.1513,218259.0
2017-01-27 10:10:00,56.32,56.46,56.31,56.33,185773.0,45.1673,45.2796,45.1593,45.1753,185773.0
2017-01-27 10:20:00,56.33,56.39,56.25,56.27,131425.0,45.1753,45.2234,45.1112,45.1272,131425.0
2017-01-27 10:30:00,56.28,56.36,56.26,56.31,110137.0,45.1352,45.1994,45.1192,45.1593,110137.0
2017-01-27 10:40:00,56.29,56.33,56.23,56.25,120075.0,45.1433,45.1753,45.0951,45.1112,120075.0
2017-01-27 10:50:00,56.25,56.32,56.14,56.17,109352.0,45.1112,45.1673,45.023,45.047,109352.0
2017-01-27 11:00:00,56.16,56.23,56.16,56.22,146779.0,45.039,45.0951,45.039,45.0871,146779.0
2017-01-27 11:10:00,56.21,56.28,56.21,56.27,184570.0,45.0791,45.1352,45.0791,45.1272,184570.0
2017-01-27 11:20:00,56.27,56.33,56.22,56.25,148828.0,45.1272,45.1753,45.0871,45.1112,148828.0
2017-01-27 11:30:00,56.25,56.32,56.21,56.3,112867.0,45.1112,45.1673,45.0791,45.1513,112867.0
2017-01-27 11:40:00,56.3,56.42,56.3,56.41,227261.0,45.1513,45.2475,45.1513,45.2395,227261.0
2017-01-27 11:50:00,56.41,56.47,56.38,56.46,88676.0,45.2395,45.2876,45.2154,45.2796,88676.0
2017-01-27 12:00:00,56.46,56.47,56.42,56.46,75271.0,45.2796,45.2876,45.2475,45.2796,75271.0
2017-01-27 12:10:00,56.45,56.46,56.41,56.42,54889.0,45.2716,45.2796,45.2395,45.2475,54889.0
2017-01-27 12:20:00,56.42,56.42,56.36,56.39,82139.0,45.2475,45.2475,45.1994,45.2234,82139.0
2017-01-27 12:30:00,56.39,56.43,56.37,56.38,94523.0,45.2234,45.2555,45.2074,45.2154,94523.0
2017-01-27 12:40:00,56.38,56.38,56.3,56.34,116538.0,45.2154,45.2154,45.1513,45.1834,116538.0
2017-01-27 12:50:00,56.34,56.39,56.34,56.34,31595.0,45.1834,45.2234,45.1834,45.1834,31595.0
2017-01-27 13:00:00,56.34,56.37,56.31,56.37,94007.0,45.1834,45.2074,45.1593,45.2074,94007.0
2017-01-27 13:10:00,56.36,56.36,56.31,56.35,59085.0,45.1994,45.1994,45.1593,45.1914,59085.0
2017-01-27 13:20:00,56.34,56.44,56.34,56.44,99229.0,45.1834,45.2635,45.1834,45.2635,99229.0
2017-01-27 13:30:00,56.44,56.45,56.4,56.45,72205.0,45.2635,45.2716,45.2315,45.2716,72205.0
2017-01-27 13:40:00,56.45,56.48,56.43,56.43,72996.0,45.2716,45.2956,45.2555,45.2555,72996.0
2017-01-27 13:50:00,56.43,56.43,56.33,56.33,76797.0,45.2555,45.2555,45.1753,45.1753,76797.0
2017-01-27 14:00:00,56.32,56.34,56.29,56.33,92102.0,45.1673,45.1834,45.1433,45.1753,92102.0
2017-01-27 14:10:00,56.33,56.33,56.27,56.3,61313.0,45.1753,45.1753,45.1272,45.1513,61313.0
2017-01-27 14:20:00,56.3,56.34,56.29,56.33,210232.0,45.1513,45.1834,45.1433,45.1753,210232.0
2017-01-27 14:30:00,56.33,56.4,56.32,56.35,263097.0,45.1753,45.2315,45.1673,45.1914,263097.0
2017-01-27 14:40:00,56.35,56.36,56.32,56.32,101658.0,45.1914,45.1994,45.1673,45.1673,101658.0
2017-01-27 14:50:00,56.32,56.35,56.31,56.33,170041.0,45.1673,45.1914,45.1593,45.1753,170041.0
2017-01-27 15:00:00,56.34,56.37,56.33,56.34,118944.0,45.1834,45.2074,45.1753,45.1834,118944.0
2017-01-27 15:10:00,56.35,56.35,56.33,56.33,56037.0,45.1914,45.1914,45.1753,45.1753,56037.0
2017-01-27 15:20:00,56.34,56.35,56.21,56.22,169715.0,45.1834,45.1914,45.0791,45.0871,169715.0
2017-01-27 15:30:00,56.22,56.28,56.21,56.28,149443.0,45.0871,45.1352,45.0791,45.1352,149443.0
2017-01-27 15:40:00,56.28,56.29,56.22,56.27,223675.0,45.1352,45.1433,45.0871,45.1272,223675.0
2017-01-27 15:50:00,56.27,56.3,56.23,56.28,527968.0,45.1272,45.1513,45.0951,45.1352,527968.0
2017-01-30 09:30:00,55.89,55.89,55.33,55.44,387361.0,44.8225,44.8225,44.3734,44.4616,387361.0
2017-01-30 09:40:00,55.44,55.52,55.21,55.27,571552.0,44.4616,44.5257,44.2771,44.3252,571552.0
2017-01-30 09:50:00,55.27,55.47,55.17,55.43,351323.0,44.3252,44.4856,44.245,44.4536,351323.0
2017-01-30 10:00:00,55.42,55.43,55.25,55.28,261116.0,44.4455,44.4536,44.3092,44.3333,261116.0
2017-01-30 10:10:00,55.27,55.32,55.04,55.05,237144.0,44.3252,44.3653,44.1408,44.1488,237144.0
2017-01-30 10:20:00,55.06,55.16,55.02,55.14,272565.0,44.1568,44.237,44.1247,44.221,272565.0
2017-01-30 10:30:00,55.14,55.19,55.04,55.04,167672.0,44.221,44.2611,44.1408,44.1408,167672.0
2017-01-30 10:40:00,55.04,55.1,54.93,54.98,249225.0,44.1408,44.1889,44.0526,44.0927,249225.0
2017-01-30 10:50:00,54.98,55.03,54.82,54.91,307582.0,44.0927,44.1328,43.9643,44.0365,307582.0
2017-01-30 11:00:00,54.91,55.05,54.89,55.05,213078.0,44.0365,44.1488,44.0205,44.1488,213078.0
2017-01-30 11:10:00,55.05,55.18,55.05,55.17,147837.0,44.1488,44.2531,44.1488,44.245,147837.0
2017-01-30 11:20:00,55.18,55.21,55.01,55.03,117000.0,44.2531,44.2771,44.1167,44.1328,117000.0
2017-01-30 11:30:00,55.01,55.14,54.98,55.14,221121.0,44.1167,44.221,44.0927,44.221,221121.0
2017-01-30 11:40:00,55.13,55.24,55.13,55.23,100213.0,44.213,44.3012,44.213,44.2932,100213.0
2017-01-30 11:50:00,55.23,55.34,55.23,55.27,98340.0,44.2932,44.3814,44.2932,44.3252,98340.0
2017-01-30 12:00:00,55.27,55.34,55.24,55.32,65613.0,44.3252,44.3814,44.3012,44.3653,65613.0
2017-01-30 12:10:00,55.32,55.37,55.25,55.36,58932.0,44.3653,44.4054,44.3092,44.3974,58932.0
2017-01-30 12:20:00,55.37,55.38,55.3,55.35,77907.0,44.4054,44.4135,44.3493,44.3894,77907.0
2017-01-30 12:30:00,55.35,55.4,55.27,55.4,83315.0,44.3894,44.4295,44.3252,44.4295,83315.0
2017-01-30 12:40:00,55.4,55.42,55.32,55.34,66921.0,44.4295,44.4455,44.3653,44.3814,66921.0
2017-01-30 12:50:00,55.34,55.38,55.32,55.36,72743.0,44.3814,44.4135,44.3653,44.3974,72743.0
2017-01-30 13:00:00,55.35,55.45,55.33,55.41,59673.0,44.3894,44.4696,44.3734,44.4375,59673.0
2017-01-30 13:10:00,55.41,55.44,55.32,55.35,61869.0,44.4375,44.4616,44.3653,44.3894,61869.0
2017-01-30 13:20:00,55.34,55.38,55.32,55.38,30712.0,44.3814,44.4135,44.3653,44.4135,30712.0
2017-01-30 13:30:00,55.38,55.39,55.32,55.34,90581.0,44.4135,44.4215,44.3653,44.3814,90581.0
2017-01-30 13:40:00,55.34,55.37,55.31,55.35,125969.0,44.3814,44.4054,44.3573,44.3894,125969.0
2017-01-30 13:50:00,55.35,55.36,55.3,55.34,108953.0,44.3894,44.3974,44.3493,44.3814,108953.0
2017-01-30 14:00:00,55.34,55.42,55.34,55.41,60576.0,44.3814,44.4455,44.3814,44.4375,60576.0
2017-01-30 14:10:00,55.42,55.43,55.38,55.41,163814.0,44.4455,44.4536,44.4135,44.4375,163814.0
2017-01-30 14:20:00,55.41,55.57,55.4,55.56,194646.0,44.4375,44.5658,44.4295,44.5578,194646.0
2017-01-30 14:30:00,55.56,55.61,55.54,55.56,108099.0,44.5578,44.5979,44.5418,44.5578,108099.0
2017-01-30 14:40:00,55.56,55.59,55.48,55.49,60874.0,44.5578,44.5819,44.4937,44.5017,60874.0
2017-01-30 14:50:00,55.48,55.51,55.44,55.46,96276.0,44.4937,44.5177,44.4616,44.4776,96276.0
2017-01-30 15:00:00,55.47,55.48,55.38,55.41,95817.0,44.4856,44.4937,44.4135,44.4375,95817.0
2017-01-30 15:10:00,55.41,55.42,55.34,55.4,63292.0,44.4375,44.4455,44.3814,44.4295,63292.0
2017-01-30 15:20:00,55.41,55.41,55.38,55.4,262327.0,44.4375,44.4375,44.4135,44.4295,262327.0
2017-01-30 15:30:00,55.4,55.49,55.39,55.4,143787.0,44.4295,44.5017,44.4215,44.4295,143787.0
2017-01-30 15:40:00,55.4,55.52,55.38,55.49,250210.0,44.4295,44.5257,44.4135,44.5017,250210.0
2017-01-30 15:50:00,55.49,55.58,55.46,55.47,1238297.0,44.5017,44.5738,44.4776,44.4856,1238297.0
2017-01-31 09:30:00,55.3,55.78,55.29,55.71,312613.0,44.3493,44.7342,44.3413,44.6781,312613.0
2017-01-31 09:40:00,55.72,55.81,55.39,55.46,262049.0,44.6861,44.7583,44.4215,44.4776,262049.0
2017-01-31 09:50:00,55.47,55.48,55.28,55.37,184734.0,44.4856,44.4937,44.3333,44.4054,184734.0
2017-01-31 10:00:00,55.36,55.36,55.05,55.2,246752.0,44.3974,44.3974,44.1488,44.2691,246752.0
2017-01-31 10:10:00,55.19,55.32,55.04,55.32,195693.0,44.2611,44.3653,44.1408,44.3653,195693.0
2017-01-31 10:20:00,55.32,55.41,55.2,55.23,153620.0,44.3653,44.4375,44.2691,44.2932,153620.0
2017-01-31 10:30:00,55.24,55.38,55.24,55.29,133238.0,44.3012,44.4135,44.3012,44.3413,133238.0
2017-01-31 10:40:00,55.28,55.29,55.1,55.1,222914.0,44.3333,44.3413,44.1889,44.1889,222914.0
2017-01-31 10:50:00,55.1,55.26,55.09,55.25,145130.0,44.1889,44.3172,44.1809,44.3092,145130.0
2017-01-31 11:00:00,55.25,55.26,55.13,55.16,204138.0,44.3092,44.3172,44.213,44.237,204138.0
2017-01-31 11:10:00,55.17,55.29,55.16,55.22,123833.0,44.245,44.3413,44.237,44.2851,123833.0
2017-01-31 11:20:00,55.22,55.24,55.1,55.1,43922.0,44.2851,44.3012,44.1889,44.1889,43922.0
2017-01-31 11:30:00,55.11,55.17,55.01,55.1,82017.0,44.1969,44.245,44.1167,44.1889,82017.0
2017-01-31 11:40:00,55.09,55.13,55.06,55.06,41217.0,44.1809,44.213,44.1568,44.1568,41217.0
2017-01-31 11:50:00,55.06,55.16,55.06,55.12,70726.0,44.1568,44.237,44.1568,44.2049,70726.0
2017-01-31 12:00:00,55.12,55.19,55.11,55.19,32097.0,44.2049,44.2611,44.1969,44.2611,32097.0
2017-01-31 12:10:00,55.18,55.25,55.17,55.23,45638.0,44.2531,44.3092,44.245,44.2932,45638.0
2017-01-31 12:20:00,55.22,55.29,55.22,55.28,173324.0,44.2851,44.3413,44.2851,44.3333,173324.0
2017-01-31 12:30:00,55.28,55.3,55.24,55.25,39662.0,44.3333,44.3493,44.3012,44.3092,39662.0
2017-01-31 12:40:00,55.25,55.33,55.23,55.25,101386.0,44.3092,44.3734,44.2932,44.3092,101386.0
2017-01-31 12:50:00,55.26,55.28,55.22,55.25,44961.0,44.3172,44.3333,44.2851,44.3092,44961.0
2017-01-31 13:00:00,55.25,55.26,55.19,55.23,28983.0,44.3092,44.3172,44.2611,44.2932,28983.0
2017-01-31 13:10:00,55.22,55.22,55.14,55.2,48919.0,44.2851,44.2851,44.221,44.2691,48919.0
2017-01-31 13:20:00,55.19,55.28,55.18,55.25,60354.0,44.2611,44.3333,44.2531,44.3092,60354.0
2017-01-31 13:30:00,55.25,55.27,55.22,55.26,41323.0,44.3092,44.3252,44.2851,44.3172,41323.0
2017-01-31 13:40:00,55.27,55.28,55.15,55.15,64250.0,44.3252,44.3333,44.229,44.229,64250.0
2017-01-31 13:50:00,55.16,55.18,55.09,55.11,95368.0,44.237,44.2531,44.1809,44.1969,95368.0
2017-01-31 14:00:00,55.11,55.13,55.03,55.04,105314.0,44.1969,44.213,44.1328,44.1408,105314.0
2017-01-31 14:10:00,55.03,55.1,55.01,55.02,91067.0,44.1328,44.1889,44.1167,44.1247,91067.0
2017-01-31 14:20:00,55.02,55.09,55.01,55.05,115436.0,44.1247,44.1809,44.1167,44.1488,115436.0
2017-01-31 14:30:00,55.05,55.08,54.97,55.08,94390.0,44.1488,44.1729,44.0846,44.1729,94390.0
2017-01-31 14:40:00,55.08,55.16,55.07,55.16,38967.0,44.1729,44.237,44.1648,44.237,38967.0
2017-01-31 14:50:00,55.17,55.24,55.14,55.22,77713.0,44.245,44.3012,44.221,44.2851,77713.0
2017-01-31 15:00:00,55.22,55.35,55.22,55.34,62589.0,44.2851,44.3894,44.2851,44.3814,62589.0
2017-01-31 15:10:00,55.33,55.43,55.33,55.38,165718.0,44.3734,44.4536,44.3734,44.4135,165718.0
2017-01-31 15:20:00,55.37,55.43,55.37,55.38,102639.0,44.4054,44.4536,44.4054,44.4135,102639.0
2017-01-31 15:30:00,55.38,55.49,55.37,55.47,162248.0,44.4135,44.5017,44.4054,44.4856,162248.0
2017-01-31 15:40:00,55.47,55.54,55.43,55.43,346354.0,44.4856,44.5418,44.4536,44.4536,346354.0
2017-01-31 15:50:00,55.43,55.44,55.33,55.37,595532.0,44.4536,44.4616,44.3734,44.4054,595532.0
2017-02-01 09:30:00,56.03,56.51,55.97,56.32,340151.0,44.9347,45.3197,44.8866,45.1673,340151.0
2017-02-01 09:40:00,56.32,56.39,56.08,56.15,239848.0,45.1673,45.2234,44.9748,45.031,239848.0
2017-02-01 09:50:00,56.16,56.19,56.01,56.05,160018.0,45.039,45.0631,44.9187,44.9508,160018.0
2017-02-01 10:00:00,56.06,56.27,56.04,56.15,556235.0,44.9588,45.1272,44.9428,45.031,556235.0
2017-02-01 10:10:00,56.15,56.19,55.95,55.98,335311.0,45.031,45.0631,44.8706,44.8946,335311.0
2017-02-01 10:20:00,55.96,56.01,55.87,55.96,209509.0,44.8786,44.9187,44.8064,44.8786,209509.0
2017-02-01 10:30:00,55.96,56.05,55.69,55.71,283619.0,44.8786,44.9508,44.6621,44.6781,283619.0
2017-02-01 10:40:00,55.7,55.81,55.67,55.74,129965.0,44.6701,44.7583,44.646,44.7022,129965.0
2017-02-01 10:50:00,55.73,55.78,55.6,55.63,164391.0,44.6941,44.7342,44.5899,44.6139,164391.0
2017-02-01 11:00:00,55.63,55.76,55.63,55.73,145521.0,44.6139,44.7182,44.6139,44.6941,145521.0
2017-02-01 11:10:00,55.72,55.82,55.7,55.78,119330.0,44.6861,44.7663,44.6701,44.7342,119330.0
2017-02-01 11:20:00,55.78,55.78,55.57,55.62,94044.0,44.7342,44.7342,44.5658,44.6059,94044.0
2017-02-01 11:30:00,55.62,55.71,55.5,55.58,151105.0,44.6059,44.6781,44.5097,44.5738,151105.0
2017-02-01 11:40:00,55.57,55.59,55.41,55.43,155746.0,44.5658,44.5819,44.4375,44.4536,155746.0
2017-02-01 11:50:00,55.44,55.52,55.37,55.46,100750.0,44.4616,44.5257,44.4054,44.4776,100750.0
2017-02-01 12:00:00,55.47,55.49,55.4,55.44,82856.0,44.4856,44.5017,44.4295,44.4616,82856.0
2017-02-01 12:10:00,55.45,55.48,55.26,55.3,50503.0,44.4696,44.4937,44.3172,44.3493,50503.0
2017-02-01 12:20:00,55.29,55.36,55.23,55.34,89176.0,44.3413,44.3974,44.2932,44.3814,89176.0
2017-02-01 12:30:00,55.35,55.46,55.34,55.46,206656.0,44.3894,44.4776,44.3814,44.4776,206656.0
2017-02-01 12:40:00,55.47,55.61,55.46,55.6,174113.0,44.4856,44.5979,44.4776,44.5899,174113.0
2017-02-01 12:50:00,55.6,55.66,55.59,55.65,83567.0,44.5899,44.638,44.5819,44.63,83567.0
2017-02-01 13:00:00,55.65,55.75,55.61,55.75,56959.0,44.63,44.7102,44.5979,44.7102,56959.0
2017-02-01 13:10:00,55.74,55.74,55.65,55.67,83287.0,44.7022,44.7022,44.63,44.646,83287.0
2017-02-01 13:20:00,55.66,55.67,55.54,55.56,87569.0,44.638,44.646,44.5418,44.5578,87569.0
2017-02-01 13:30:00,55.55,55.63,55.54,55.61,73750.0,44.5498,44.6139,44.5418,44.5979,73750.0
2017-02-01 13:40:00,55.61,55.68,55.6,55.65,136880.0,44.5979,44.654,44.5899,44.63,136880.0
2017-02-01 13:50:00,55.65,55.72,55.57,55.58,92552.0,44.63,44.6861,44.5658,44.5738,92552.0
2017-02-01 14:00:00,55.61,55.72,55.23,55.4,336989.0,44.5979,44.6861,44.2932,44.4295,336989.0
2017-02-01 14:10:00,55.41,55.68,55.41,55.59,159206.0,44.4375,44.654,44.4375,44.5819,159206.0
2017-02-01 14:20:00,55.6,55.64,55.5,55.53,170960.0,44.5899,44.622,44.5097,44.5337,170960.0
2017-02-01 14:30:00,55.52,55.54,55.32,55.4,289119.0,44.5257,44.5418,44.3653,44.4295,289119.0
2017-02-01 14:40:00,55.38,55.39,55.23,55.27,160707.0,44.4135,44.4215,44.2932,44.3252,160707.0
2017-02-01 14:50:00,55.27,55.28,55.13,55.21,404088.0,44.3252,44.3333,44.213,44.2771,404088.0
2017-02-01 15:00:00,55.22,55.31,55.18,55.21,230146.0,44.2851,44.3573,44.2531,44.2771,230146.0
2017-02-01 15:10:00,55.2,55.26,55.17,55.21,206546.0,44.2691,44.3172,44.245,44.2771,206546.0
2017-02-01 15:20:00,55.22,55.35,55.21,55.33,164379.0,44.2851,44.3894,44.2771,44.3734,164379.0
2017-02-01 15:30:00,55.33,55.36,55.31,55.34,278120.0,44.3734,44.3974,44.3573,44.3814,278120.0
2017-02-01 15:40:00,55.35,55.38,55.25,55.3,151382.0,44.3894,44.4135,44.3092,44.3493,151382.0
2017-02-01 15:50:00,55.31,55.33,55.25,55.27,359352.0,44.3573,44.3734,44.3092,44.3252,359352.0
2017-02-02 09:30:00,54.83,54.88,54.41,54.55,742561.0,43.9724,44.0125,43.6355,43.7478,742561.0
2017-02-02 09:40:00,54.55,54.86,54.48,54.85,352575.0,43.7478,43.9964,43.6917,43.9884,352575.0
2017-02-02 09:50:00,54.84,54.86,54.7,54.8,115993.0,43.9804,43.9964,43.8681,43.9483,115993.0
2017-02-02 10:00:00,54.8,54.86,54.69,54.72,105013.0,43.9483,43.9964,43.8601,43.8841,105013.0
2017-02-02 10:10:00,54.72,54.87,54.72,54.78,124489.0,43.8841,44.0044,43.8841,43.9323,124489.0
2017-02-02 10:20:00,54.79,54.81,54.61,54.68,227375.0,43.9403,43.9563,43.7959,43.8521,227375.0
2017-02-02 10:30:00,54.67,54.73,54.59,54.66,244229.0,43.8441,43.8922,43.7799,43.836,244229.0
2017-02-02 10:40:00,54.68,54.75,54.64,54.74,147415.0,43.8521,43.9082,43.82,43.9002,147415.0
2017-02-02 10:50:00,54.75,55.0,54.75,54.99,80053.0,43.9082,44.1087,43.9082,44.1007,80053.0
2017-02-02 11:00:00,55.0,55.06,54.93,54.97,123447.0,44.1087,44.1568,44.0526,44.0846,123447.0
2017-02-02 11:10:00,54.95,55.04,54.91,54.91,118148.0,44.0686,44.1408,44.0365,44.0365,118148.0
2017-02-02 11:20:00,54.92,54.96,54.75,54.75,109780.0,44.0445,44.0766,43.9082,43.9082,109780.0
2017-02-02 11:30:00,54.75,54.76,54.67,54.75,102075.0,43.9082,43.9162,43.8441,43.9082,102075.0
2017-02-02 11:40:00,54.74,54.75,54.59,54.6,121824.0,43.9002,43.9082,43.7799,43.7879,121824.0
2017-02-02 11:50:00,54.59,54.6,54.48,54.48,79803.0,43.7799,43.7879,43.6917,43.6917,79803.0
2017-02-02 12:00:00,54.49,54.64,54.45,54.63,128621.0,43.6997,43.82,43.6676,43.812,128621.0
2017-02-02 12:10:00,54.63,54.69,54.62,54.66,168283.0,43.812,43.8601,43.804,43.836,168283.0
2017-02-02 12:20:00,54.66,54.68,54.59,54.66,133771.0,43.836,43.8521,43.7799,43.836,133771.0
2017-02-02 12:30:00,54.66,54.73,54.64,54.73,152558.0,43.836,43.8922,43.82,43.8922,152558.0
2017-02-02 12:40:00,54.73,54.76,54.71,54.72,180324.0,43.8922,43.9162,43.8761,43.8841,180324.0
2017-02-02 12:50:00,54.73,54.78,54.7,54.78,29707.0,43.8922,43.9323,43.8681,43.9323,29707.0
2017-02-02 13:00:00,54.78,54.78,54.68,54.72,93944.0,43.9323,43.9323,43.8521,43.8841,93944.0
2017-02-02 13:10:00,54.73,54.76,54.66,54.69,71867.0,43.8922,43.9162,43.836,43.8601,71867.0
2017-02-02 13:20:00,54.68,54.7,54.63,54.64,125746.0,43.8521,43.8681,43.812,43.82,125746.0
2017-02-02 13:30:00,54.64,54.65,54.58,54.65,183681.0,43.82,43.828,43.7719,43.828,183681.0
2017-02-02 13:40:00,54.65,54.75,54.65,54.68,179227.0,43.828,43.9082,43.828,43.8521,179227.0
2017-02-02 13:50:00,54.69,54.77,54.68,54.73,82907.0,43.8601,43.9242,43.8521,43.8922,82907.0
2017-02-02 14:00:00,54.73,54.73,54.66,54.67,87243.0,43.8922,43.8922,43.836,43.8441,87243.0
2017-02-02 14:10:00,54.68,54.69,54.54,54.54,163423.0,43.8521,43.8601,43.7398,43.7398,163423.0
2017-02-02 14:20:00,54.54,54.58,54.45,54.45,163537.0,43.7398,43.7719,43.6676,43.6676,163537.0
2017-02-02 14:30:00,54.46,54.52,54.43,54.51,215974.0,43.6756,43.7238,43.6516,43.7157,215974.0
2017-02-02 14:40:00,54.51,54.51,54.35,54.36,275310.0,43.7157,43.7157,43.5874,43.5954,275310.0
2017-02-02 14:50:00,54.36,54.46,54.36,54.44,125947.0,43.5954,43.6756,43.5954,43.6596,125947.0
2017-02-02 15:00:00,54.43,54.54,54.41,54.49,128445.0,43.6516,43.7398,43.6355,43.6997,128445.0
2017-02-02 15:10:00,54.49,54.54,54.44,54.53,208605.0,43.6997,43.7398,43.6596,43.7318,208605.0
2017-02-02 15:20:00,54.53,54.64,54.51,54.61,190008.0,43.7318,43.82,43.7157,43.7959,190008.0
2017-02-02 15:30:00,54.61,54.62,54.56,54.57,320749.0,43.7959,43.804,43.7558,43.7639,320749.0
2017-02-02 15:40:00,54.57,54.59,54.53,54.57,285872.0,43.7639,43.7799,43.7318,43.7639,285872.0
2017-02-02 15:50:00,54.58,54.68,54.58,54.64,473432.0,43.7719,43.8521,43.7719,43.82,473432.0
2017-02-03 09:30:00,55.49,55.68,55.36,55.48,677741.0,44.5017,44.654,44.3974,44.4937,677741.0
2017-02-03 09:40:00,55.49,55.5,55.14,55.36,445429.0,44.5017,44.5097,44.221,44.3974,445429.0
2017-02-03 09:50:00,55.36,55.53,55.35,55.51,183050.0,44.3974,44.5337,44.3894,44.5177,183050.0
2017-02-03 10:00:00,55.5,55.62,55.5,55.53,300251.0,44.5097,44.6059,44.5097,44.5337,300251.0
2017-02-03 10:10:00,55.54,55.56,55.32,55.42,106389.0,44.5418,44.5578,44.3653,44.4455,106389.0
2017-02-03 10:20:00,55.43,55.62,55.39,55.56,120929.0,44.4536,44.6059,44.4215,44.5578,120929.0
2017-02-03 10:30:00,55.55,55.63,55.51,55.63,223424.0,44.5498,44.6139,44.5177,44.6139,223424.0
2017-02-03 10:40:00,55.63,55.86,55.63,55.86,158490.0,44.6139,44.7984,44.6139,44.7984,158490.0
2017-02-03 10:50:00,55.86,55.87,55.74,55.74,193018.0,44.7984,44.8064,44.7022,44.7022,193018.0
2017-02-03 11:00:00,55.75,55.95,55.74,55.95,152596.0,44.7102,44.8706,44.7022,44.8706,152596.0
2017-02-03 11:10:00,55.94,56.0,55.89,55.89,211792.0,44.8626,44.9107,44.8225,44.8225,211792.0
2017-02-03 11:20:00,55.9,55.91,55.69,55.79,147360.0,44.8305,44.8385,44.6621,44.7423,147360.0
2017-02-03 11:30:00,55.78,55.89,55.76,55.87,200409.0,44.7342,44.8225,44.7182,44.8064,200409.0
2017-02-03 11:40:00,55.86,55.9,55.84,55.9,66749.0,44.7984,44.8305,44.7824,44.8305,66749.0
2017-02-03 11:50:00,55.9,55.92,55.83,55.89,52306.0,44.8305,44.8465,44.7743,44.8225,52306.0
2017-02-03 12:00:00,55.9,55.97,55.89,55.95,61605.0,44.8305,44.8866,44.8225,44.8706,61605.0
2017-02-03 12:10:00,55.95,55.97,55.89,55.93,46394.0,44.8706,44.8866,44.8225,44.8545,46394.0
2017-02-03 12:20:00,55.94,55.96,55.85,55.87,59507.0,44.8626,44.8786,44.7904,44.8064,59507.0
2017-02-03 12:30:00,55.87,55.91,55.82,55.86,36685.0,44.8064,44.8385,44.7663,44.7984,36685.0
2017-02-03 12:40:00,55.86,55.9,55.84,55.9,24632.0,44.7984,44.8305,44.7824,44.8305,24632.0
2017-02-03 12:50:00,55.91,55.98,55.91,55.97,64234.0,44.8385,44.8946,44.8385,44.8866,64234.0
2017-02-03 13:00:00,55.98,55.99,55.93,55.94,48770.0,44.8946,44.9027,44.8545,44.8626,48770.0
2017-02-03 13:10:00,55.94,56.03,55.93,56.03,121694.0,44.8626,44.9347,44.8545,44.9347,121694.0
2017-02-03 13:20:00,56.03,56.05,55.93,55.95,64841.0,44.9347,44.9508,44.8545,44.8706,64841.0
2017-02-03 13:30:00,55.95,55.98,55.92,55.96,69090.0,44.8706,44.8946,44.8465,44.8786,69090.0
2017-02-03 13:40:00,55.97,56.01,55.94,56.0,48761.0,44.8866,44.9187,44.8626,44.9107,48761.0
2017-02-03 13:50:00,55.99,56.04,55.93,55.93,69464.0,44.9027,44.9428,44.8545,44.8545,69464.0
2017-02-03 14:00:00,55.93,56.01,55.93,56.0,71536.0,44.8545,44.9187,44.8545,44.9107,71536.0
2017-02-03 14:10:00,56.0,56.05,55.96,56.0,144554.0,44.9107,44.9508,44.8786,44.9107,144554.0
2017-02-03 14:20:00,56.0,56.02,55.95,56.0,80292.0,44.9107,44.9267,44.8706,44.9107,80292.0
2017-02-03 14:30:00,56.0,56.0,55.95,55.99,331095.0,44.9107,44.9107,44.8706,44.9027,331095.0
2017-02-03 14:40:00,56.0,56.11,56.0,56.08,186757.0,44.9107,44.9989,44.9107,44.9748,186757.0
2017-02-03 14:50:00,56.08,56.09,56.06,56.08,74271.0,44.9748,44.9829,44.9588,44.9748,74271.0
2017-02-03 15:00:00,56.08,56.12,56.03,56.06,174834.0,44.9748,45.0069,44.9347,44.9588,174834.0
2017-02-03 15:10:00,56.07,56.08,56.01,56.04,91816.0,44.9668,44.9748,44.9187,44.9428,91816.0
2017-02-03 15:20:00,56.05,56.05,56.01,56.04,112606.0,44.9508,44.9508,44.9187,44.9428,112606.0
2017-02-03 15:30:00,56.04,56.09,56.01,56.07,257571.0,44.9428,44.9829,44.9187,44.9668,257571.0
2017-02-03 15:40:00,56.07,56.15,56.06,56.11,235429.0,44.9668,45.031,44.9588,44.9989,235429.0
2017-02-03 15:50:00,56.12,56.14,56.02,56.07,524270.0,45.0069,45.023,44.9267,44.9668,524270.0
2017-02-06 09:30:00,55.67,55.9,55.57,55.9,342457.0,44.646,44.8305,44.5658,44.8305,342457.0
2017-02-06 09:40:00,55.89,55.95,55.73,55.94,389312.0,44.8225,44.8706,44.6941,44.8626,389312.0
2017-02-06 09:50:00,55.95,56.15,55.95,56.02,171611.0,44.8706,45.031,44.8706,44.9267,171611.0
2017-02-06 10:00:00,56.01,56.18,55.96,56.05,346120.0,44.9187,45.055,44.8786,44.9508,346120.0
2017-02-06 10:10:00,56.05,56.21,56.01,56.16,147297.0,44.9508,45.0791,44.9187,45.039,147297.0
2017-02-06 10:20:00,56.16,56.2,56.11,56.13,132011.0,45.039,45.0711,44.9989,45.0149,132011.0
2017-02-06 10:30:00,56.12,56.12,55.91,56.0,140451.0,45.0069,45.0069,44.8385,44.9107,140451.0
2017-02-06 10:40:00,55.99,56.04,55.92,55.95,83648.0,44.9027,44.9428,44.8465,44.8706,83648.0
2017-02-06 10:50:00,55.95,56.03,55.92,55.93,72938.0,44.8706,44.9347,44.8465,44.8545,72938.0
2017-02-06 11:00:00,55.93,56.01,55.9,56.01,57925.0,44.8545,44.9187,44.8305,44.9187,57925.0
2017-02-06 11:10:00,56.02,56.02,55.91,55.91,47739.0,44.9267,44.9267,44.8385,44.8385,47739.0
2017-02-06 11:20:00,55.92,56.02,55.9,55.97,48568.0,44.8465,44.9267,44.8305,44.8866,48568.0
2017-02-06 11:30:00,55.98,56.07,55.95,56.06,139220.0,44.8946,44.9668,44.8706,44.9588,139220.0
2017-02-06 11:40:00,56.06,56.08,55.99,55.99,134165.0,44.9588,44.9748,44.9027,44.9027,134165.0
2017-02-06 11:50:00,55.99,55.99,55.9,55.92,143795.0,44.9027,44.9027,44.8305,44.8465,143795.0
2017-02-06 12:00:00,55.92,55.96,55.89,55.95,101904.0,44.8465,44.8786,44.8225,44.8706,101904.0
2017-02-06 12:10:00,55.94,56.01,55.94,55.99,99251.0,44.8626,44.9187,44.8626,44.9027,99251.0
2017-02-06 12:20:00,55.99,56.01,55.94,55.98,100561.0,44.9027,44.9187,44.8626,44.8946,100561.0
2017-02-06 12:30:00,55.97,55.98,55.84,55.86,91768.0,44.8866,44.8946,44.7824,44.7984,91768.0
2017-02-06 12:40:00,55.85,55.91,55.79,55.8,111569.0,44.7904,44.8385,44.7423,44.7503,111569.0
2017-02-06 12:50:00,55.8,55.83,55.7,55.71,65702.0,44.7503,44.7743,44.6701,44.6781,65702.0
2017-02-06 13:00:00,55.71,55.75,55.62,55.69,73783.0,44.6781,44.7102,44.6059,44.6621,73783.0
2017-02-06 13:10:00,55.69,55.69,55.61,55.64,110062.0,44.6621,44.6621,44.5979,44.622,110062.0
2017-02-06 13:20:00,55.64,55.72,55.64,55.69,43559.0,44.622,44.6861,44.622,44.6621,43559.0
2017-02-06 13:30:00,55.69,55.71,55.63,55.64,83795.0,44.6621,44.6781,44.6139,44.622,83795.0
2017-02-06 13:40:00,55.66,55.68,55.64,55.67,30437.0,44.638,44.654,44.622,44.646,30437.0
2017-02-06 13:50:00,55.68,55.78,55.67,55.74,118933.0,44.654,44.7342,44.646,44.7022,118933.0
2017-02-06 14:00:00,55.75,55.76,55.67,55.7,267289.0,44.7102,44.7182,44.646,44.6701,267289.0
2017-02-06 14:10:00,55.7,55.74,55.65,55.67,73720.0,44.6701,44.7022,44.63,44.646,73720.0
2017-02-06 14:20:00,55.67,55.7,55.65,55.68,32094.0,44.646,44.6701,44.63,44.654,32094.0
2017-02-06 14:30:00,55.67,55.71,55.64,55.67,47330.0,44.646,44.6781,44.622,44.646,47330.0
2017-02-06 14:40:00,55.67,55.69,55.63,55.63,48448.0,44.646,44.6621,44.6139,44.6139,48448.0
2017-02-06 14:50:00,55.63,55.7,55.62,55.66,141792.0,44.6139,44.6701,44.6059,44.638,141792.0
2017-02-06 15:00:00,55.67,55.67,55.62,55.64,168251.0,44.646,44.646,44.6059,44.622,168251.0
2017-02-06 15:10:00,55.64,55.71,55.64,55.7,66364.0,44.622,44.6781,44.622,44.6701,66364.0
2017-02-06 15:20:00,55.7,55.71,55.67,55.69,47116.0,44.6701,44.6781,44.646,44.6621,47116.0
2017-02-06 15:30:00,55.69,55.7,55.64,55.67,127335.0,44.6621,44.6701,44.622,44.646,127335.0
2017-02-06 15:40:00,55.68,55.68,55.61,55.62,89984.0,44.654,44.654,44.5979,44.6059,89984.0
2017-02-06 15:50:00,55.62,55.67,55.62,55.67,286537.0,44.6059,44.646,44.6059,44.646,286537.0
2017-02-07 09:30:00,55.88,55.97,55.65,55.77,153930.0,44.8144,44.8866,44.63,44.7262,153930.0
2017-02-07 09:40:00,55.77,56.0,55.72,55.98,194403.0,44.7262,44.9107,44.6861,44.8946,194403.0
2017-02-07 09:50:00,55.99,56.01,55.84,55.9,147171.0,44.9027,44.9187,44.7824,44.8305,147171.0
2017-02-07 10:00:00,55.91,55.93,55.84,55.91,103114.0,44.8385,44.8545,44.7824,44.8385,103114.0
2017-02-07 10:10:00,55.91,55.98,55.85,55.86,137856.0,44.8385,44.8946,44.7904,44.7984,137856.0
2017-02-07 10:20:00,55.85,55.86,55.75,55.76,77598.0,44.7904,44.7984,44.7102,44.7182,77598.0
2017-02-07 10:30:00,55.77,55.77,55.52,55.56,102793.0,44.7262,44.7262,44.5257,44.5578,102793.0
2017-02-07 10:40:00,55.57,55.69,55.56,55.64,81715.0,44.5658,44.6621,44.5578,44.622,81715.0
2017-02-07 10:50:00,55.64,55.77,55.64,55.69,72592.0,44.622,44.7262,44.622,44.6621,72592.0
2017-02-07 11:00:00,55.69,55.79,55.65,55.66,83607.0,44.6621,44.7423,44.63,44.638,83607.0
2017-02-07 11:10:00,55.67,55.69,55.59,55.67,91630.0,44.646,44.6621,44.5819,44.646,91630.0
2017-02-07 11:20:00,55.67,55.69,55.6,55.64,39480.0,44.646,44.6621,44.5899,44.622,39480.0
2017-02-07 11:30:00,55.64,55.69,55.62,55.69,137707.0,44.622,44.6621,44.6059,44.6621,137707.0
2017-02-07 11:40:00,55.68,55.72,55.63,55.7,26715.0,44.654,44.6861,44.6139,44.6701,26715.0
2017-02-07 11:50:00,55.72,55.73,55.69,55.71,45998.0,44.6861,44.6941,44.6621,44.6781,45998.0
2017-02-07 12:00:00,55.7,55.76,55.69,55.72,30533.0,44.6701,44.7182,44.6621,44.6861,30533.0
2017-02-07 12:10:00,55.73,55.74,55.59,55.63,76808.0,44.6941,44.7022,44.5819,44.6139,76808.0
2017-02-07 12:20:00,55.62,55.62,55.39,55.42,232444.0,44.6059,44.6059,44.4215,44.4455,232444.0
2017-02-07 12:30:00,55.41,55.49,55.4,55.47,50877.0,44.4375,44.5017,44.4295,44.4856,50877.0
2017-02-07 12:40:00,55.47,55.49,55.32,55.34,314619.0,44.4856,44.5017,44.3653,44.3814,314619.0
2017-02-07 12:50:00,55.33,55.42,55.32,55.32,43458.0,44.3734,44.4455,44.3653,44.3653,43458.0
2017-02-07 13:00:00,55.33,55.33,55.24,55.26,62842.0,44.3734,44.3734,44.3012,44.3172,62842.0
2017-02-07 13:10:00,55.27,55.32,55.23,55.27,83405.0,44.3252,44.3653,44.2932,44.3252,83405.0
2017-02-07 13:20:00,55.27,55.35,55.25,55.33,98592.0,44.3252,44.3894,44.3092,44.3734,98592.0
2017-02-07 13:30:00,55.33,55.35,55.28,55.33,77954.0,44.3734,44.3894,44.3333,44.3734,77954.0
2017-02-07 13:40:00,55.33,55.4,55.32,55.39,70335.0,44.3734,44.4295,44.3653,44.4215,70335.0
2017-02-07 13:50:00,55.39,55.5,55.39,55.48,46831.0,44.4215,44.5097,44.4215,44.4937,46831.0
2017-02-07 14:00:00,55.48,55.51,55.43,55.47,47308.0,44.4937,44.5177,44.4536,44.4856,47308.0
2017-02-07 14:10:00,55.46,55.5,55.43,55.43,39918.0,44.4776,44.5097,44.4536,44.4536,39918.0
2017-02-07 14:20:00,55.43,55.44,55.41,55.43,272593.0,44.4536,44.4616,44.4375,44.4536,272593.0
2017-02-07 14:30:00,55.43,55.47,55.36,55.37,45439.0,44.4536,44.4856,44.3974,44.4054,45439.0
2017-02-07 14:40:00,55.35,55.4,55.34,55.37,71358.0,44.3894,44.4295,44.3814,44.4054,71358.0
2017-02-07 14:50:00,55.37,55.4,55.36,55.38,32904.0,44.4054,44.4295,44.3974,44.4135,32904.0
2017-02-07 15:00:00,55.38,55.48,55.37,55.47,118046.0,44.4135,44.4937,44.4054,44.4856,118046.0
2017-02-07 15:10:00,55.47,55.47,55.4,55.44,71727.0,44.4856,44.4856,44.4295,44.4616,71727.0
2017-02-07 15:20:00,55.44,55.46,55.38,55.41,90837.0,44.4616,44.4776,44.4135,44.4375,90837.0
2017-02-07 15:30:00,55.41,55.41,55.32,55.34,153113.0,44.4375,44.4375,44.3653,44.3814,153113.0
2017-02-07 15:40:00,55.35,55.42,55.34,55.38,148134.0,44.3894,44.4455,44.3814,44.4135,148134.0
2017-02-07 15:50:00,55.39,55.44,55.35,55.44,283024.0,44.4215,44.4616,44.3894,44.4616,283024.0
2017-02-08 09:30:00,55.15,55.27,54.54,54.65,330337.0,44.229,44.3252,43.7398,43.828,330337.0
2017-02-08 09:40:00,54.66,54.75,54.47,54.49,212273.0,43.836,43.9082,43.6837,43.6997,212273.0
2017-02-08 09:50:00,54.48,54.63,54.45,54.54,290701.0,43.6917,43.812,43.6676,43.7398,290701.0
2017-02-08 10:00:00,54.55,54.62,54.43,54.43,195639.0,43.7478,43.804,43.6516,43.6516,195639.0
2017-02-08 10:10:00,54.44,54.55,54.4,54.45,324691.0,43.6596,43.7478,43.6275,43.6676,324691.0
2017-02-08 10:20:00,54.45,54.55,54.41,54.49,344280.0,43.6676,43.7478,43.6355,43.6997,344280.0
2017-02-08 10:30:00,54.49,54.55,54.41,54.46,170123.0,43.6997,43.7478,43.6355,43.6756,170123.0
2017-02-08 10:40:00,54.47,54.71,54.42,54.69,242493.0,43.6837,43.8761,43.6436,43.8601,242493.0
2017-02-08 10:50:00,54.69,54.74,54.61,54.7,111360.0,43.8601,43.9002,43.7959,43.8681,111360.0
2017-02-08 11:00:00,54.71,54.89,54.7,54.86,183825.0,43.8761,44.0205,43.8681,43.9964,183825.0
2017-02-08 11:10:00,54.86,54.95,54.83,54.86,90307.0,43.9964,44.0686,43.9724,43.9964,90307.0
2017-02-08 11:20:00,54.87,54.93,54.74,54.76,82270.0,44.0044,44.0526,43.9002,43.9162,82270.0
2017-02-08 11:30:00,54.75,54.77,54.6,54.61,61702.0,43.9082,43.9242,43.7879,43.7959,61702.0
2017-02-08 11:40:00,54.61,54.65,54.46,54.48,103716.0,43.7959,43.828,43.6756,43.6917,103716.0
2017-02-08 11:50:00,54.48,54.53,54.44,54.44,97092.0,43.6917,43.7318,43.6596,43.6596,97092.0
2017-02-08 12:00:00,54.44,54.58,54.44,54.57,93522.0,43.6596,43.7719,43.6596,43.7639,93522.0
2017-02-08 12:10:00,54.57,54.58,54.49,54.54,57059.0,43.7639,43.7719,43.6997,43.7398,57059.0
2017-02-08 12:20:00,54.56,54.62,54.51,54.53,66113.0,43.7558,43.804,43.7157,43.7318,66113.0
2017-02-08 12:30:00,54.53,54.54,54.44,54.46,60092.0,43.7318,43.7398,43.6596,43.6756,60092.0
2017-02-08 12:40:00,54.46,54.48,54.42,54.45,56881.0,43.6756,43.6917,43.6436,43.6676,56881.0
2017-02-08 12:50:00,54.46,54.49,54.45,54.49,38941.0,43.6756,43.6997,43.6676,43.6997,38941.0
2017-02-08 13:00:00,54.49,54.63,54.49,54.61,62309.0,43.6997,43.812,43.6997,43.7959,62309.0
2017-02-08 13:10:00,54.62,54.65,54.57,54.65,67339.0,43.804,43.828,43.7639,43.828,67339.0
2017-02-08 13:20:00,54.64,54.76,54.63,54.76,403725.0,43.82,43.9162,43.812,43.9162,403725.0
2017-02-08 13:30:00,54.77,54.84,54.76,54.84,55726.0,43.9242,43.9804,43.9162,43.9804,55726.0
2017-02-08 13:40:00,54.84,54.91,54.78,54.88,112575.0,43.9804,44.0365,43.9323,44.0125,112575.0
2017-02-08 13:50:00,54.89,54.94,54.86,54.9,42613.0,44.0205,44.0606,43.9964,44.0285,42613.0
2017-02-08 14:00:00,54.89,54.91,54.79,54.82,60610.0,44.0205,44.0365,43.9403,43.9643,60610.0
2017-02-08 14:10:00,54.82,54.91,54.79,54.9,46785.0,43.9643,44.0365,43.9403,44.0285,46785.0
2017-02-08 14:20:00,54.9,54.91,54.82,54.83,236560.0,44.0285,44.0365,43.9643,43.9724,236560.0
2017-02-08 14:30:00,54.83,54.89,54.83,54.86,103676.0,43.9724,44.0205,43.9724,43.9964,103676.0
2017-02-08 14:40:00,54.86,54.9,54.85,54.89,57935.0,43.9964,44.0285,43.9884,44.0205,57935.0
2017-02-08 14:50:00,54.9,54.92,54.86,54.88,40094.0,44.0285,44.0445,43.9964,44.0125,40094.0
2017-02-08 15:00:00,54.87,54.88,54.81,54.85,105920.0,44.0044,44.0125,43.9563,43.9884,105920.0
2017-02-08 15:10:00,54.84,54.86,54.82,54.86,96411.0,43.9804,43.9964,43.9643,43.9964,96411.0
2017-02-08 15:20:00,54.86,54.93,54.82,54.93,100757.0,43.9964,44.0526,43.9643,44.0526,100757.0
2017-02-08 15:30:00,54.93,54.95,54.87,54.92,79211.0,44.0526,44.0686,44.0044,44.0445,79211.0
2017-02-08 15:40:00,54.92,54.97,54.87,54.88,394697.0,44.0445,44.0846,44.0044,44.0125,394697.0
2017-02-08 15:50:00,54.88,54.89,54.83,54.86,420495.0,44.0125,44.0205,43.9724,43.9964,420495.0
2017-02-09 09:30:00,55.18,55.32,55.0,55.12,263187.0,44.2531,44.3653,44.1087,44.2049,263187.0
2017-02-09 09:40:00,55.14,55.3,55.01,55.02,201237.0,44.221,44.3493,44.1167,44.1247,201237.0
2017-02-09 09:50:00,55.03,55.26,55.01,55.22,187141.0,44.1328,44.3172,44.1167,44.2851,187141.0
2017-02-09 10:00:00,55.25,55.36,55.18,55.29,215503.0,44.3092,44.3974,44.2531,44.3413,215503.0
2017-02-09 10:10:00,55.28,55.47,55.24,55.41,122729.0,44.3333,44.4856,44.3012,44.4375,122729.0
2017-02-09 10:20:00,55.41,55.59,55.41,55.56,209603.0,44.4375,44.5819,44.4375,44.5578,209603.0
2017-02-09 10:30:00,55.55,55.66,55.55,55.55,203812.0,44.5498,44.638,44.5498,44.5498,203812.0
2017-02-09 10:40:00,55.56,55.74,55.56,55.74,88471.0,44.5578,44.7022,44.5578,44.7022,88471.0
2017-02-09 10:50:00,55.74,55.77,55.68,55.73,146310.0,44.7022,44.7262,44.654,44.6941,146310.0
2017-02-09 11:00:00,55.74,55.85,55.74,55.78,127907.0,44.7022,44.7904,44.7022,44.7342,127907.0
2017-02-09 11:10:00,55.78,55.91,55.77,55.81,139838.0,44.7342,44.8385,44.7262,44.7583,139838.0
2017-02-09 11:20:00,55.82,55.97,55.79,55.95,203905.0,44.7663,44.8866,44.7423,44.8706,203905.0
2017-02-09 11:30:00,55.94,55.96,55.81,55.83,97558.0,44.8626,44.8786,44.7583,44.7743,97558.0
2017-02-09 11:40:00,55.83,55.94,55.82,55.9,72756.0,44.7743,44.8626,44.7663,44.8305,72756.0
2017-02-09 11:50:00,55.91,55.98,55.88,55.96,243567.0,44.8385,44.8946,44.8144,44.8786,243567.0
2017-02-09 12:00:00,55.96,55.97,55.91,55.95,182568.0,44.8786,44.8866,44.8385,44.8706,182568.0
2017-02-09 12:10:00,55.95,56.0,55.94,55.97,82080.0,44.8706,44.9107,44.8626,44.8866,82080.0
2017-02-09 12:20:00,55.97,55.97,55.82,55.85,69464.0,44.8866,44.8866,44.7663,44.7904,69464.0
2017-02-09 12:30:00,55.86,55.87,55.79,55.86,73949.0,44.7984,44.8064,44.7423,44.7984,73949.0
2017-02-09 12:40:00,55.86,55.88,55.8,55.8,105589.0,44.7984,44.8144,44.7503,44.7503,105589.0
2017-02-09 12:50:00,55.8,55.87,55.75,55.86,80976.0,44.7503,44.8064,44.7102,44.7984,80976.0
2017-02-09 13:00:00,55.85,55.88,55.81,55.82,62946.0,44.7904,44.8144,44.7583,44.7663,62946.0
2017-02-09 13:10:00,55.83,55.85,55.77,55.78,82731.0,44.7743,44.7904,44.7262,44.7342,82731.0
2017-02-09 13:20:00,55.77,55.77,55.74,55.76,29948.0,44.7262,44.7262,44.7022,44.7182,29948.0
2017-02-09 13:30:00,55.76,55.76,55.68,55.7,145943.0,44.7182,44.7182,44.654,44.6701,145943.0
2017-02-09 13:40:00,55.71,55.75,55.69,55.74,49067.0,44.6781,44.7102,44.6621,44.7022,49067.0
2017-02-09 13:50:00,55.74,55.83,55.73,55.82,51083.0,44.7022,44.7743,44.6941,44.7663,51083.0
2017-02-09 14:00:00,55.81,55.84,55.77,55.78,73099.0,44.7583,44.7824,44.7262,44.7342,73099.0
2017-02-09 14:10:00,55.78,55.82,55.75,55.76,115198.0,44.7342,44.7663,44.7102,44.7182,115198.0
2017-02-09 14:20:00,55.75,55.78,55.72,55.75,75810.0,44.7102,44.7342,44.6861,44.7102,75810.0
2017-02-09 14:30:00,55.75,55.82,55.74,55.82,54461.0,44.7102,44.7663,44.7022,44.7663,54461.0
2017-02-09 14:40:00,55.81,55.84,55.8,55.83,54645.0,44.7583,44.7824,44.7503,44.7743,54645.0
2017-02-09 14:50:00,55.83,55.85,55.77,55.84,92642.0,44.7743,44.7904,44.7262,44.7824,92642.0
2017-02-09 15:00:00,55.84,55.86,55.81,55.84,185701.0,44.7824,44.7984,44.7583,44.7824,185701.0
2017-02-09 15:10:00,55.84,55.85,55.8,55.82,130216.0,44.7824,44.7904,44.7503,44.7663,130216.0
2017-02-09 15:20:00,55.82,55.86,55.8,55.84,113139.0,44.7663,44.7984,44.7503,44.7824,113139.0
2017-02-09 15:30:00,55.83,55.86,55.79,55.84,224637.0,44.7743,44.7984,44.7423,44.7824,224637.0
2017-02-09 15:40:00,55.83,55.87,55.81,55.83,182880.0,44.7743,44.8064,44.7583,44.7743,182880.0
2017-02-09 15:50:00,55.84,55.92,55.84,55.89,264058.0,44.7824,44.8465,44.7824,44.8225,264058.0
2017-02-10 09:30:00,56.18,56.31,56.01,56.12,431643.0,45.055,45.1593,44.9187,45.0069,431643.0
2017-02-10 09:40:00,56.12,56.13,55.97,56.02,352156.0,45.0069,45.0149,44.8866,44.9267,352156.0
2017-02-10 09:50:00,56.02,56.09,55.91,56.01,156909.0,44.9267,44.9829,44.8385,44.9187,156909.0
2017-02-10 10:00:00,56.01,56.05,55.91,56.0,105646.0,44.9187,44.9508,44.8385,44.9107,105646.0
2017-02-10 10:10:00,56.0,56.07,55.96,55.97,108165.0,44.9107,44.9668,44.8786,44.8866,108165.0
2017-02-10 10:20:00,55.97,56.01,55.89,55.95,137695.0,44.8866,44.9187,44.8225,44.8706,137695.0
2017-02-10 10:30:00,55.95,56.09,55.94,56.05,111392.0,44.8706,44.9829,44.8626,44.9508,111392.0
2017-02-10 10:40:00,56.06,56.19,56.03,56.16,109867.0,44.9588,45.0631,44.9347,45.039,109867.0
2017-02-10 10:50:00,56.16,56.17,56.06,56.11,71324.0,45.039,45.047,44.9588,44.9989,71324.0
2017-02-10 11:00:00,56.11,56.12,55.96,55.96,71474.0,44.9989,45.0069,44.8786,44.8786,71474.0
2017-02-10 11:10:00,55.95,56.04,55.94,56.01,61968.0,44.8706,44.9428,44.8626,44.9187,61968.0
2017-02-10 11:20:00,56.01,56.01,55.91,55.94,111982.0,44.9187,44.9187,44.8385,44.8626,111982.0
2017-02-10 11:30:00,55.93,55.98,55.89,55.9,182025.0,44.8545,44.8946,44.8225,44.8305,182025.0
2017-02-10 11:40:00,55.9,55.94,55.86,55.89,240882.0,44.8305,44.8626,44.7984,44.8225,240882.0
2017-02-10 11:50:00,55.88,55.9,55.78,55.83,224494.0,44.8144,44.8305,44.7342,44.7743,224494.0
2017-02-10 12:00:00,55.82,55.86,55.78,55.86,35153.0,44.7663,44.7984,44.7342,44.7984,35153.0
2017-02-10 12:10:00,55.86,55.9,55.84,55.85,49000.0,44.7984,44.8305,44.7824,44.7904,49000.0
2017-02-10 12:20:00,55.86,55.88,55.84,55.85,35228.0,44.7984,44.8144,44.7824,44.7904,35228.0
2017-02-10 12:30:00,55.85,55.88,55.83,55.83,23338.0,44.7904,44.8144,44.7743,44.7743,23338.0
2017-02-10 12:40:00,55.83,55.85,55.79,55.85,58330.0,44.7743,44.7904,44.7423,44.7904,58330.0
2017-02-10 12:50:00,55.85,55.86,55.79,55.81,41079.0,44.7904,44.7984,44.7423,44.7583,41079.0
2017-02-10 13:00:00,55.8,55.87,55.8,55.86,44714.0,44.7503,44.8064,44.7503,44.7984,44714.0
2017-02-10 13:10:00,55.85,56.01,55.84,55.94,76672.0,44.7904,44.9187,44.7824,44.8626,76672.0
2017-02-10 13:20:00,55.95,55.98,55.93,55.98,63033.0,44.8706,44.8946,44.8545,44.8946,63033.0
2017-02-10 13:30:00,55.97,56.05,55.96,56.03,204866.0,44.8866,44.9508,44.8786,44.9347,204866.0
2017-02-10 13:40:00,56.04,56.27,56.04,56.27,346012.0,44.9428,45.1272,44.9428,45.1272,346012.0
2017-02-10 13:50:00,56.26,56.27,56.09,56.1,95360.0,45.1192,45.1272,44.9829,44.9909,95360.0
2017-02-10 14:00:00,56.09,56.12,56.03,56.09,348682.0,44.9829,45.0069,44.9347,44.9829,348682.0
2017-02-10 14:10:00,56.09,56.15,56.09,56.15,164019.0,44.9829,45.031,44.9829,45.031,164019.0
2017-02-10 14:20:00,56.15,56.2,56.14,56.17,318830.0,45.031,45.0711,45.023,45.047,318830.0
2017-02-10 14:30:00,56.16,56.17,56.08,56.13,114248.0,45.039,45.047,44.9748,45.0149,114248.0
2017-02-10 14:40:00,56.14,56.18,56.12,56.14,95986.0,45.023,45.055,45.0069,45.023,95986.0
2017-02-10 14:50:00,56.15,56.15,56.05,56.07,106804.0,45.031,45.031,44.9508,44.9668,106804.0
2017-02-10 15:00:00,56.06,56.08,56.03,56.04,72995.0,44.9588,44.9748,44.9347,44.9428,72995.0
2017-02-10 15:10:00,56.04,56.14,56.03,56.13,195603.0,44.9428,45.023,44.9347,45.0149,195603.0
2017-02-10 15:20:00,56.13,56.15,56.1,56.13,88603.0,45.0149,45.031,44.9909,45.0149,88603.0
2017-02-10 15:30:00,56.13,56.14,56.1,56.13,103752.0,45.0149,45.023,44.9909,45.0149,103752.0
2017-02-10 15:40:00,56.13,56.14,56.09,56.1,113365.0,45.0149,45.023,44.9829,44.9909,113365.0
2017-02-10 15:50:00,56.11,56.17,56.11,56.14,546024.0,44.9989,45.047,44.9989,45.023,546024.0
2017-02-13 09:30:00,56.55,56.89,56.5,56.88,374062.0,45.3518,45.6244,45.3117,45.6164,374062.0
2017-02-13 09:40:00,56.88,56.91,56.78,56.85,290767.0,45.6164,45.6405,45.5362,45.5924,290767.0
2017-02-13 09:50:00,56.86,56.94,56.82,56.91,312522.0,45.6004,45.6645,45.5683,45.6405,312522.0
2017-02-13 10:00:00,56.92,57.07,56.91,57.05,334876.0,45.6485,45.7688,45.6405,45.7528,334876.0
2017-02-13 10:10:00,57.05,57.09,56.97,57.01,508150.0,45.7528,45.7848,45.6886,45.7207,508150.0
2017-02-13 10:20:00,57.02,57.07,56.91,56.99,202845.0,45.7287,45.7688,45.6405,45.7046,202845.0
2017-02-13 10:30:00,57.0,57.03,56.85,56.91,101193.0,45.7127,45.7367,45.5924,45.6405,101193.0
2017-02-13 10:40:00,56.92,57.0,56.91,56.96,89029.0,45.6485,45.7127,45.6405,45.6806,89029.0
2017-02-13 10:50:00,56.97,57.02,56.92,56.99,114043.0,45.6886,45.7287,45.6485,45.7046,114043.0
2017-02-13 11:00:00,56.99,57.08,56.99,57.0,170756.0,45.7046,45.7768,45.7046,45.7127,170756.0
2017-02-13 11:10:00,57.0,57.0,56.88,56.9,69937.0,45.7127,45.7127,45.6164,45.6325,69937.0
2017-02-13 11:20:00,56.9,57.01,56.89,56.99,91087.0,45.6325,45.7207,45.6244,45.7046,91087.0
2017-02-13 11:30:00,56.99,57.0,56.86,56.9,51082.0,45.7046,45.7127,45.6004,45.6325,51082.0
2017-02-13 11:40:00,56.89,56.92,56.85,56.89,81727.0,45.6244,45.6485,45.5924,45.6244,81727.0
2017-02-13 11:50:00,56.89,56.9,56.77,56.78,88950.0,45.6244,45.6325,45.5282,45.5362,88950.0
2017-02-13 12:00:00,56.78,56.86,56.76,56.86,47937.0,45.5362,45.6004,45.5202,45.6004,47937.0
2017-02-13 12:10:00,56.86,56.86,56.77,56.82,45642.0,45.6004,45.6004,45.5282,45.5683,45642.0
2017-02-13 12:20:00,56.82,56.84,56.77,56.83,38091.0,45.5683,45.5843,45.5282,45.5763,38091.0
2017-02-13 12:30:00,56.83,56.89,56.83,56.86,37284.0,45.5763,45.6244,45.5763,45.6004,37284.0
2017-02-13 12:40:00,56.87,56.92,56.87,56.88,42002.0,45.6084,45.6485,45.6084,45.6164,42002.0
2017-02-13 12:50:00,56.87,56.94,56.86,56.92,88904.0,45.6084,45.6645,45.6004,45.6485,88904.0
2017-02-13 13:00:00,56.92,56.94,56.89,56.94,57279.0,45.6485,45.6645,45.6244,45.6645,57279.0
2017-02-13 13:10:00,56.94,57.0,56.93,57.0,39389.0,45.6645,45.7127,45.6565,45.7127,39389.0
2017-02-13 13:20:00,57.0,57.09,57.0,57.06,81206.0,45.7127,45.7848,45.7127,45.7608,81206.0
2017-02-13 13:30:00,57.08,57.14,57.06,57.07,100197.0,45.7768,45.8249,45.7608,45.7688,100197.0
2017-02-13 13:40:00,57.08,57.1,57.05,57.05,66771.0,45.7768,45.7929,45.7528,45.7528,66771.0
2017-02-13 13:50:00,57.05,57.05,56.99,57.01,97054.0,45.7528,45.7528,45.7046,45.7207,97054.0
2017-02-13 14:00:00,57.01,57.01,56.94,57.0,98574.0,45.7207,45.7207,45.6645,45.7127,98574.0
2017-02-13 14:10:00,56.99,57.0,56.89,56.92,32190.0,45.7046,45.7127,45.6244,45.6485,32190.0
2017-02-13 14:20:00,56.92,56.92,56.82,56.82,138527.0,45.6485,45.6485,45.5683,45.5683,138527.0
2017-02-13 14:30:00,56.82,56.83,56.76,56.78,68475.0,45.5683,45.5763,45.5202,45.5362,68475.0
2017-02-13 14:40:00,56.78,56.82,56.75,56.77,62407.0,45.5362,45.5683,45.5122,45.5282,62407.0
2017-02-13 14:50:00,56.77,56.83,56.74,56.74,149158.0,45.5282,45.5763,45.5041,45.5041,149158.0
2017-02-13 15:00:00,56.74,56.77,56.68,56.73,130506.0,45.5041,45.5282,45.456,45.4961,130506.0
2017-02-13 15:10:00,56.74,56.74,56.68,56.71,84286.0,45.5041,45.5041,45.456,45.4801,84286.0
2017-02-13 15:20:00,56.7,56.71,56.63,56.67,145329.0,45.4721,45.4801,45.4159,45.448,145329.0
2017-02-13 15:30:00,56.67,56.72,56.62,56.71,160992.0,45.448,45.4881,45.4079,45.4801,160992.0
2017-02-13 15:40:00,56.7,56.75,56.7,56.74,175094.0,45.4721,45.5122,45.4721,45.5041,175094.0
2017-02-13 15:50:00,56.75,56.79,56.68,56.68,434969.0,45.5122,45.5442,45.456,45.456,434969.0
2017-02-14 09:30:00,56.74,56.83,56.59,56.69,143341.0,45.5041,45.5763,45.3838,45.464,143341.0
2017-02-14 09:40:00,56.7,56.74,56.51,56.51,133250.0,45.4721,45.5041,45.3197,45.3197,133250.0
2017-02-14 09:50:00,56.5,56.62,56.49,56.57,74100.0,45.3117,45.4079,45.3036,45.3678,74100.0
2017-02-14 10:00:00,56.57,57.04,56.56,57.0,878399.0,45.3678,45.7447,45.3598,45.7127,878399.0
2017-02-14 10:10:00,56.99,57.27,56.97,57.2,641940.0,45.7046,45.9292,45.6886,45.8731,641940.0
2017-02-14 10:20:00,57.19,57.21,56.94,57.04,179719.0,45.865,45.8811,45.6645,45.7447,179719.0
2017-02-14 10:30:00,57.04,57.15,57.02,57.15,260322.0,45.7447,45.833,45.7287,45.833,260322.0
2017-02-14 10:40:00,57.15,57.38,57.11,57.38,218478.0,45.833,46.0174,45.8009,46.0174,218478.0
2017-02-14 10:50:00,57.37,57.52,57.36,57.47,780754.0,46.0094,46.1297,46.0014,46.0896,780754.0
2017-02-14 11:00:00,57.46,57.48,57.27,57.34,202186.0,46.0816,46.0976,45.9292,45.9853,202186.0
2017-02-14 11:10:00,57.34,57.61,57.34,57.6,243387.0,45.9853,46.2019,45.9853,46.1938,243387.0
2017-02-14 11:20:00,57.6,57.63,57.48,57.54,139972.0,46.1938,46.2179,46.0976,46.1457,139972.0
2017-02-14 11:30:00,57.54,57.55,57.43,57.43,108274.0,46.1457,46.1537,46.0575,46.0575,108274.0
2017-02-14 11:40:00,57.43,57.44,57.34,57.34,67425.0,46.0575,46.0655,45.9853,45.9853,67425.0
2017-02-14 11:50:00,57.33,57.43,57.27,57.36,97755.0,45.9773,46.0575,45.9292,46.0014,97755.0
2017-02-14 12:00:00,57.36,57.42,57.34,57.38,62703.0,46.0014,46.0495,45.9853,46.0174,62703.0
2017-02-14 12:10:00,57.38,57.4,57.35,57.36,78984.0,46.0174,46.0334,45.9933,46.0014,78984.0
2017-02-14 12:20:00,57.36,57.4,57.31,57.32,63255.0,46.0014,46.0334,45.9613,45.9693,63255.0
2017-02-14 12:30:00,57.32,57.42,57.31,57.4,59176.0,45.9693,46.0495,45.9613,46.0334,59176.0
2017-02-14 12:40:00,57.42,57.51,57.42,57.44,146493.0,46.0495,46.1217,46.0495,46.0655,146493.0
2017-02-14 12:50:00,57.45,57.56,57.45,57.54,140021.0,46.0735,46.1618,46.0735,46.1457,140021.0
2017-02-14 13:00:00,57.54,57.64,57.51,57.63,128071.0,46.1457,46.2259,46.1217,46.2179,128071.0
2017-02-14 13:10:00,57.64,57.71,57.58,57.58,98642.0,46.2259,46.2821,46.1778,46.1778,98642.0
2017-02-14 13:20:00,57.57,57.64,57.57,57.63,75801.0,46.1698,46.2259,46.1698,46.2179,75801.0
2017-02-14 13:30:00,57.63,57.65,57.58,57.6,43878.0,46.2179,46.2339,46.1778,46.1938,43878.0
2017-02-14 13:40:00,57.59,57.62,57.57,57.59,54276.0,46.1858,46.2099,46.1698,46.1858,54276.0
2017-02-14 13:50:00,57.59,57.63,57.57,57.61,61478.0,46.1858,46.2179,46.1698,46.2019,61478.0
2017-02-14 14:00:00,57.61,57.68,57.58,57.64,136800.0,46.2019,46.258,46.1778,46.2259,136800.0
2017-02-14 14:10:00,57.65,57.7,57.63,57.64,167537.0,46.2339,46.274,46.2179,46.2259,167537.0
2017-02-14 14:20:00,57.64,57.7,57.63,57.67,177516.0,46.2259,46.274,46.2179,46.25,177516.0
2017-02-14 14:30:00,57.67,57.68,57.62,57.67,157015.0,46.25,46.258,46.2099,46.25,157015.0
2017-02-14 14:40:00,57.67,57.75,57.64,57.67,317022.0,46.25,46.3141,46.2259,46.25,317022.0
2017-02-14 14:50:00,57.69,57.7,57.65,57.67,115830.0,46.266,46.274,46.2339,46.25,115830.0
2017-02-14 15:00:00,57.67,57.71,57.64,57.66,90579.0,46.25,46.2821,46.2259,46.242,90579.0
2017-02-14 15:10:00,57.66,57.7,57.64,57.67,166829.0,46.242,46.274,46.2259,46.25,166829.0
2017-02-14 15:20:00,57.67,57.72,57.65,57.71,179227.0,46.25,46.2901,46.2339,46.2821,179227.0
2017-02-14 15:30:00,57.71,57.73,57.66,57.72,299732.0,46.2821,46.2981,46.242,46.2901,299732.0
2017-02-14 15:40:00,57.73,57.77,57.72,57.76,364689.0,46.2981,46.3302,46.2901,46.3222,364689.0
2017-02-14 15:50:00,57.76,57.78,57.65,57.69,474224.0,46.3222,46.3382,46.2339,46.266,474224.0
2017-02-15 09:30:00,58.06,58.06,57.64,57.7,290157.0,46.5628,46.5628,46.2259,46.274,290157.0
2017-02-15 09:40:00,57.71,57.88,57.63,57.86,378060.0,46.2821,46.4184,46.2179,46.4024,378060.0
2017-02-15 09:50:00,57.87,58.01,57.86,57.94,210306.0,46.4104,46.5227,46.4024,46.4665,210306.0
2017-02-15 10:00:00,57.93,57.93,57.64,57.65,177575.0,46.4585,46.4585,46.2259,46.2339,177575.0
2017-02-15 10:10:00,57.66,57.68,57.54,57.68,131282.0,46.242,46.258,46.1457,46.258,131282.0
2017-02-15 10:20:00,57.67,57.68,57.5,57.64,153943.0,46.25,46.258,46.1136,46.2259,153943.0
2017-02-15 10:30:00,57.62,57.84,57.57,57.76,273162.0,46.2099,46.3863,46.1698,46.3222,273162.0
2017-02-15 10:40:00,57.77,57.93,57.75,57.9,98501.0,46.3302,46.4585,46.3141,46.4344,98501.0
2017-02-15 10:50:00,57.91,57.96,57.82,57.91,125442.0,46.4425,46.4826,46.3703,46.4425,125442.0
2017-02-15 11:00:00,57.91,58.0,57.85,57.99,95777.0,46.4425,46.5146,46.3943,46.5066,95777.0
2017-02-15 11:10:00,57.98,58.01,57.92,57.96,92674.0,46.4986,46.5227,46.4505,46.4826,92674.0
2017-02-15 11:20:00,57.96,58.02,57.92,57.99,386584.0,46.4826,46.5307,46.4505,46.5066,386584.0
2017-02-15 11:30:00,57.98,58.05,57.8,57.81,428999.0,46.4986,46.5547,46.3542,46.3623,428999.0
2017-02-15 11:40:00,57.8,57.82,57.64,57.72,198842.0,46.3542,46.3703,46.2259,46.2901,198842.0
2017-02-15 11:50:00,57.72,57.8,57.71,57.76,176565.0,46.2901,46.3542,46.2821,46.3222,176565.0
2017-02-15 12:00:00,57.77,57.81,57.72,57.73,219454.0,46.3302,46.3623,46.2901,46.2981,219454.0
2017-02-15 12:10:00,57.73,57.78,57.69,57.71,187599.0,46.2981,46.3382,46.266,46.2821,187599.0
2017-02-15 12:20:00,57.71,57.82,57.69,57.81,56154.0,46.2821,46.3703,46.266,46.3623,56154.0
2017-02-15 12:30:00,57.81,57.83,57.76,57.83,46089.0,46.3623,46.3783,46.3222,46.3783,46089.0
2017-02-15 12:40:00,57.83,57.86,57.79,57.79,56130.0,46.3783,46.4024,46.3462,46.3462,56130.0
2017-02-15 12:50:00,57.78,57.88,57.78,57.84,126581.0,46.3382,46.4184,46.3382,46.3863,126581.0
2017-02-15 13:00:00,57.84,57.9,57.81,57.86,78212.0,46.3863,46.4344,46.3623,46.4024,78212.0
2017-02-15 13:10:00,57.86,57.87,57.78,57.86,63528.0,46.4024,46.4104,46.3382,46.4024,63528.0
2017-02-15 13:20:00,57.87,57.9,57.85,57.87,37479.0,46.4104,46.4344,46.3943,46.4104,37479.0
2017-02-15 13:30:00,57.87,57.96,57.86,57.88,87659.0,46.4104,46.4826,46.4024,46.4184,87659.0
2017-02-15 13:40:00,57.89,57.98,57.89,57.97,32289.0,46.4264,46.4986,46.4264,46.4906,32289.0
2017-02-15 13:50:00,57.97,58.09,57.97,58.02,44379.0,46.4906,46.5868,46.4906,46.5307,44379.0
2017-02-15 14:00:00,58.03,58.05,57.93,57.93,73462.0,46.5387,46.5547,46.4585,46.4585,73462.0
2017-02-15 14:10:00,57.94,57.95,57.89,57.91,56770.0,46.4665,46.4745,46.4264,46.4425,56770.0
2017-02-15 14:20:00,57.92,58.06,57.91,58.01,122466.0,46.4505,46.5628,46.4425,46.5227,122466.0
2017-02-15 14:30:00,58.01,58.02,57.95,57.97,116291.0,46.5227,46.5307,46.4745,46.4906,116291.0
2017-02-15 14:40:00,57.96,58.04,57.95,57.96,82657.0,46.4826,46.5467,46.4745,46.4826,82657.0
2017-02-15 14:50:00,57.97,58.02,57.97,58.02,46981.0,46.4906,46.5307,46.4906,46.5307,46981.0
2017-02-15 15:00:00,58.02,58.05,57.98,58.01,128451.0,46.5307,46.5547,46.4986,46.5227,128451.0
2017-02-15 15:10:00,58.0,58.11,57.99,58.06,119004.0,46.5146,46.6028,46.5066,46.5628,119004.0
2017-02-15 15:20:00,58.06,58.08,57.99,58.0,80556.0,46.5628,46.5788,46.5066,46.5146,80556.0
2017-02-15 15:30:00,57.99,58.01,57.95,58.0,107375.0,46.5066,46.5227,46.4745,46.5146,107375.0
2017-02-15 15:40:00,58.0,58.01,57.94,57.97,223529.0,46.5146,46.5227,46.4665,46.4906,223529.0
2017-02-15 15:50:00,57.97,57.97,57.9,57.95,437547.0,46.4906,46.4906,46.4344,46.4745,437547.0
2017-02-16 09:30:00,57.95,58.04,57.72,57.88,181165.0,46.4745,46.5467,46.2901,46.4184,181165.0
2017-02-16 09:40:00,57.87,57.93,57.75,57.76,94332.0,46.4104,46.4585,46.3141,46.3222,94332.0
2017-02-16 09:50:00,57.75,57.75,57.61,57.67,257266.0,46.3141,46.3141,46.2019,46.25,257266.0
2017-02-16 10:00:00,57.66,57.72,57.5,57.71,215418.0,46.242,46.2901,46.1136,46.2821,215418.0
2017-02-16 10:10:00,57.72,57.73,57.48,57.49,208045.0,46.2901,46.2981,46.0976,46.1056,208045.0
2017-02-16 10:20:00,57.49,57.63,57.49,57.6,84942.0,46.1056,46.2179,46.1056,46.1938,84942.0
2017-02-16 10:30:00,57.6,57.79,57.6,57.74,96229.0,46.1938,46.3462,46.1938,46.3061,96229.0
2017-02-16 10:40:00,57.74,57.8,57.52,57.52,119685.0,46.3061,46.3542,46.1297,46.1297,119685.0
2017-02-16 10:50:00,57.52,57.56,57.36,57.54,235897.0,46.1297,46.1618,46.0014,46.1457,235897.0
2017-02-16 11:00:00,57.54,57.55,57.37,57.42,145967.0,46.1457,46.1537,46.0094,46.0495,145967.0
2017-02-16 11:10:00,57.42,57.47,57.33,57.46,126928.0,46.0495,46.0896,45.9773,46.0816,126928.0
2017-02-16 11:20:00,57.45,57.52,57.43,57.48,72546.0,46.0735,46.1297,46.0575,46.0976,72546.0
2017-02-16 11:30:00,57.48,57.59,57.47,57.5,71869.0,46.0976,46.1858,46.0896,46.1136,71869.0
2017-02-16 11:40:00,57.5,57.56,57.48,57.5,75920.0,46.1136,46.1618,46.0976,46.1136,75920.0
2017-02-16 11:50:00,57.51,57.58,57.49,57.56,116785.0,46.1217,46.1778,46.1056,46.1618,116785.0
2017-02-16 12:00:00,57.56,57.6,57.48,57.5,550003.0,46.1618,46.1938,46.0976,46.1136,550003.0
2017-02-16 12:10:00,57.5,57.53,57.43,57.48,195735.0,46.1136,46.1377,46.0575,46.0976,195735.0
2017-02-16 12:20:00,57.49,57.55,57.48,57.54,86451.0,46.1056,46.1537,46.0976,46.1457,86451.0
2017-02-16 12:30:00,57.55,57.68,57.51,57.65,102168.0,46.1537,46.258,46.1217,46.2339,102168.0
2017-02-16 12:40:00,57.65,57.7,57.6,57.62,44935.0,46.2339,46.274,46.1938,46.2099,44935.0
2017-02-16 12:50:00,57.63,57.71,57.6,57.61,38496.0,46.2179,46.2821,46.1938,46.2019,38496.0
2017-02-16 13:00:00,57.6,57.64,57.52,57.64,79760.0,46.1938,46.2259,46.1297,46.2259,79760.0
2017-02-16 13:10:00,57.64,57.65,57.55,57.6,440973.0,46.2259,46.2339,46.1537,46.1938,440973.0
2017-02-16 13:20:00,57.61,57.63,57.56,57.58,292659.0,46.2019,46.2179,46.1618,46.1778,292659.0
2017-02-16 13:30:00,57.59,57.61,57.51,57.61,148202.0,46.1858,46.2019,46.1217,46.2019,148202.0
2017-02-16 13:40:00,57.6,57.6,57.53,57.54,65197.0,46.1938,46.1938,46.1377,46.1457,65197.0
2017-02-16 13:50:00,57.56,57.62,57.54,57.59,114927.0,46.1618,46.2099,46.1457,46.1858,114927.0
2017-02-16 14:00:00,57.59,57.61,57.55,57.57,22778.0,46.1858,46.2019,46.1537,46.1698,22778.0
2017-02-16 14:10:00,57.58,57.59,57.5,57.51,84086.0,46.1778,46.1858,46.1136,46.1217,84086.0
2017-02-16 14:20:00,57.51,57.56,57.47,57.56,54126.0,46.1217,46.1618,46.0896,46.1618,54126.0
2017-02-16 14:30:00,57.55,57.56,57.5,57.51,48959.0,46.1537,46.1618,46.1136,46.1217,48959.0
2017-02-16 14:40:00,57.51,57.62,57.51,57.56,112690.0,46.1217,46.2099,46.1217,46.1618,112690.0
2017-02-16 14:50:00,57.57,57.66,57.55,57.62,59503.0,46.1698,46.242,46.1537,46.2099,59503.0
2017-02-16 15:00:00,57.63,57.72,57.62,57.68,99663.0,46.2179,46.2901,46.2099,46.258,99663.0
2017-02-16 15:10:00,57.69,57.72,57.59,57.6,498442.0,46.266,46.2901,46.1858,46.1938,498442.0
2017-02-16 15:20:00,57.6,57.77,57.6,57.75,408636.0,46.1938,46.3302,46.1938,46.3141,408636.0
2017-02-16 15:30:00,57.75,57.81,57.7,57.79,176640.0,46.3141,46.3623,46.274,46.3462,176640.0
2017-02-16 15:40:00,57.78,57.79,57.73,57.74,102060.0,46.3382,46.3462,46.2981,46.3061,102060.0
2017-02-16 15:50:00,57.75,57.86,57.75,57.86,357325.0,46.3141,46.4024,46.3141,46.4024,357325.0
2017-02-17 09:30:00,57.28,57.35,57.0,57.03,532463.0,45.9372,45.9933,45.7127,45.7367,532463.0
2017-02-17 09:40:00,57.03,57.33,57.03,57.31,268848.0,45.7367,45.9773,45.7367,45.9613,268848.0
2017-02-17 09:50:00,57.3,57.33,57.19,57.29,173326.0,45.9532,45.9773,45.865,45.9452,173326.0
2017-02-17 10:00:00,57.28,57.42,57.22,57.31,135371.0,45.9372,46.0495,45.8891,45.9613,135371.0
2017-02-17 10:10:00,57.3,57.5,57.26,57.43,213496.0,45.9532,46.1136,45.9212,46.0575,213496.0
2017-02-17 10:20:00,57.42,57.51,57.4,57.48,75908.0,46.0495,46.1217,46.0334,46.0976,75908.0
2017-02-17 10:30:00,57.48,57.49,57.3,57.34,66580.0,46.0976,46.1056,45.9532,45.9853,66580.0
2017-02-17 10:40:00,57.33,57.4,57.28,57.37,57140.0,45.9773,46.0334,45.9372,46.0094,57140.0
2017-02-17 10:50:00,57.36,57.38,57.32,57.33,60172.0,46.0014,46.0174,45.9693,45.9773,60172.0
2017-02-17 11:00:00,57.33,57.41,57.31,57.41,83883.0,45.9773,46.0415,45.9613,46.0415,83883.0
2017-02-17 11:10:00,57.41,57.47,57.33,57.35,140563.0,46.0415,46.0896,45.9773,45.9933,140563.0
2017-02-17 11:20:00,57.34,57.39,57.3,57.36,81167.0,45.9853,46.0254,45.9532,46.0014,81167.0
2017-02-17 11:30:00,57.36,57.46,57.36,57.45,46622.0,46.0014,46.0816,46.0014,46.0735,46622.0
2017-02-17 11:40:00,57.45,57.47,57.42,57.46,41256.0,46.0735,46.0896,46.0495,46.0816,41256.0
2017-02-17 11:50:00,57.46,57.58,57.45,57.54,55000.0,46.0816,46.1778,46.0735,46.1457,55000.0
2017-02-17 12:00:00,57.54,57.59,57.52,57.56,115105.0,46.1457,46.1858,46.1297,46.1618,115105.0
2017-02-17 12:10:00,57.56,57.6,57.54,57.57,37791.0,46.1618,46.1938,46.1457,46.1698,37791.0
2017-02-17 12:20:00,57.57,57.63,57.56,57.58,38215.0,46.1698,46.2179,46.1618,46.1778,38215.0
2017-02-17 12:30:00,57.57,57.58,57.53,57.56,59637.0,46.1698,46.1778,46.1377,46.1618,59637.0
2017-02-17 12:40:00,57.56,57.58,57.52,57.53,38072.0,46.1618,46.1778,46.1297,46.1377,38072.0
2017-02-17 12:50:00,57.52,57.54,57.5,57.53,27818.0,46.1297,46.1457,46.1136,46.1377,27818.0
2017-02-17 13:00:00,57.55,57.55,57.48,57.49,42199.0,46.1537,46.1537,46.0976,46.1056,42199.0
2017-02-17 13:10:00,57.5,57.52,57.45,57.49,22597.0,46.1136,46.1297,46.0735,46.1056,22597.0
2017-02-17 13:20:00,57.49,57.55,57.47,57.55,109462.0,46.1056,46.1537,46.0896,46.1537,109462.0
2017-02-17 13:30:00,57.54,57.61,57.54,57.61,119341.0,46.1457,46.2019,46.1457,46.2019,119341.0
2017-02-17 13:40:00,57.6,57.63,57.59,57.59,48771.0,46.1938,46.2179,46.1858,46.1858,48771.0
2017-02-17 13:50:00,57.59,57.63,57.57,57.6,27503.0,46.1858,46.2179,46.1698,46.1938,27503.0
2017-02-17 14:00:00,57.6,57.63,57.59,57.6,36387.0,46.1938,46.2179,46.1858,46.1938,36387.0
2017-02-17 14:10:00,57.61,57.63,57.59,57.59,114912.0,46.2019,46.2179,46.1858,46.1858,114912.0
2017-02-17 14:20:00,57.6,57.64,57.6,57.6,49587.0,46.1938,46.2259,46.1938,46.1938,49587.0
2017-02-17 14:30:00,57.6,57.67,57.6,57.66,201962.0,46.1938,46.25,46.1938,46.242,201962.0
2017-02-17 14:40:00,57.67,57.7,57.64,57.69,25423.0,46.25,46.274,46.2259,46.266,25423.0
2017-02-17 14:50:00,57.69,57.69,57.61,57.61,229609.0,46.266,46.266,46.2019,46.2019,229609.0
2017-02-17 15:00:00,57.61,57.66,57.6,57.64,109574.0,46.2019,46.242,46.1938,46.2259,109574.0
2017-02-17 15:10:00,57.64,57.66,57.61,57.61,46230.0,46.2259,46.242,46.2019,46.2019,46230.0
2017-02-17 15:20:00,57.62,57.64,57.58,57.62,153135.0,46.2099,46.2259,46.1778,46.2099,153135.0
2017-02-17 15:30:00,57.62,57.66,57.6,57.61,78786.0,46.2099,46.242,46.1938,46.2019,78786.0
2017-02-17 15:40:00,57.62,57.66,57.6,57.61,102252.0,46.2099,46.242,46.1938,46.2019,102252.0
2017-02-17 15:50:00,57.62,57.68,57.61,57.67,296099.0,46.2099,46.258,46.2019,46.25,296099.0
2017-02-21 09:30:00,58.06,58.23,57.87,58.18,208090.0,46.5628,46.6991,46.4104,46.659,208090.0
2017-02-21 09:40:00,58.19,58.24,58.01,58.09,137781.0,46.667,46.7071,46.5227,46.5868,137781.0
2017-02-21 09:50:00,58.09,58.12,57.95,57.97,109382.0,46.5868,46.6109,46.4745,46.4906,109382.0
2017-02-21 10:00:00,57.97,58.01,57.88,57.96,112694.0,46.4906,46.5227,46.4184,46.4826,112694.0
2017-02-21 10:10:00,57.96,57.97,57.88,57.95,177986.0,46.4826,46.4906,46.4184,46.4745,177986.0
2017-02-21 10:20:00,57.95,57.96,57.87,57.91,126314.0,46.4745,46.4826,46.4104,46.4425,126314.0
2017-02-21 10:30:00,57.91,57.96,57.87,57.94,128244.0,46.4425,46.4826,46.4104,46.4665,128244.0
2017-02-21 10:40:00,57.93,58.05,57.92,57.95,86718.0,46.4585,46.5547,46.4505,46.4745,86718.0
2017-02-21 10:50:00,57.96,57.98,57.89,57.89,62404.0,46.4826,46.4986,46.4264,46.4264,62404.0
2017-02-21 11:00:00,57.9,57.95,57.89,57.9,48728.0,46.4344,46.4745,46.4264,46.4344,48728.0
2017-02-21 11:10:00,57.89,57.92,57.84,57.91,67188.0,46.4264,46.4505,46.3863,46.4425,67188.0
2017-02-21 11:20:00,57.91,57.93,57.69,57.7,106295.0,46.4425,46.4585,46.266,46.274,106295.0
2017-02-21 11:30:00,57.7,57.77,57.66,57.69,91763.0,46.274,46.3302,46.242,46.266,91763.0
2017-02-21 11:40:00,57.69,57.75,57.67,57.68,44102.0,46.266,46.3141,46.25,46.258,44102.0
2017-02-21 11:50:00,57.68,57.77,57.66,57.77,73297.0,46.258,46.3302,46.242,46.3302,73297.0
2017-02-21 12:00:00,57.77,57.85,57.77,57.79,66211.0,46.3302,46.3943,46.3302,46.3462,66211.0
2017-02-21 12:10:00,57.8,57.8,57.76,57.78,66178.0,46.3542,46.3542,46.3222,46.3382,66178.0
2017-02-21 12:20:00,57.78,57.84,57.78,57.81,42346.0,46.3382,46.3863,46.3382,46.3623,42346.0
2017-02-21 12:30:00,57.8,57.84,57.78,57.78,45897.0,46.3542,46.3863,46.3382,46.3382,45897.0
2017-02-21 12:40:00,57.79,57.79,57.73,57.76,35450.0,46.3462,46.3462,46.2981,46.3222,35450.0
2017-02-21 12:50:00,57.75,57.76,57.68,57.7,37293.0,46.3141,46.3222,46.258,46.274,37293.0
2017-02-21 13:00:00,57.7,57.71,57.66,57.69,51538.0,46.274,46.2821,46.242,46.266,51538.0
2017-02-21 13:10:00,57.69,57.72,57.65,57.68,28889.0,46.266,46.2901,46.2339,46.258,28889.0
2017-02-21 13:20:00,57.68,57.72,57.67,57.69,48060.0,46.258,46.2901,46.25,46.266,48060.0
2017-02-21 13:30:00,57.69,57.69,57.63,57.63,61354.0,46.266,46.266,46.2179,46.2179,61354.0
2017-02-21 13:40:00,57.63,57.68,57.62,57.64,89798.0,46.2179,46.258,46.2099,46.2259,89798.0
2017-02-21 13:50:00,57.64,57.65,57.6,57.65,73440.0,46.2259,46.2339,46.1938,46.2339,73440.0
2017-02-21 14:00:00,57.65,57.71,57.61,57.69,77513.0,46.2339,46.2821,46.2019,46.266,77513.0
2017-02-21 14:10:00,57.7,57.76,57.69,57.74,82628.0,46.274,46.3222,46.266,46.3061,82628.0
2017-02-21 14:20:00,57.75,57.82,57.74,57.81,120756.0,46.3141,46.3703,46.3061,46.3623,120756.0
2017-02-21 14:30:00,57.81,57.83,57.79,57.82,94422.0,46.3623,46.3783,46.3462,46.3703,94422.0
2017-02-21 14:40:00,57.82,57.87,57.81,57.87,135166.0,46.3703,46.4104,46.3623,46.4104,135166.0
2017-02-21 14:50:00,57.86,57.87,57.79,57.81,83679.0,46.4024,46.4104,46.3462,46.3623,83679.0
2017-02-21 15:00:00,57.8,57.8,57.75,57.78,90316.0,46.3542,46.3542,46.3141,46.3382,90316.0
2017-02-21 15:10:00,57.77,57.81,57.76,57.81,42329.0,46.3302,46.3623,46.3222,46.3623,42329.0
2017-02-21 15:20:00,57.8,57.89,57.8,57.88,69201.0,46.3542,46.4264,46.3542,46.4184,69201.0
2017-02-21 15:30:00,57.89,57.94,57.87,57.89,140038.0,46.4264,46.4665,46.4104,46.4264,140038.0
2017-02-21 15:40:00,57.89,57.93,57.88,57.92,97514.0,46.4264,46.4585,46.4184,46.4505,97514.0
2017-02-21 15:50:00,57.91,57.98,57.91,57.95,475867.0,46.4425,46.4986,46.4425,46.4745,475867.0
2017-02-22 09:30:00,57.55,57.75,57.55,57.6,170897.0,46.1537,46.3141,46.1537,46.1938,170897.0
2017-02-22 09:40:00,57.6,57.8,57.59,57.78,137691.0,46.1938,46.3542,46.1858,46.3382,137691.0
2017-02-22 09:50:00,57.78,57.81,57.73,57.8,132713.0,46.3382,46.3623,46.2981,46.3542,132713.0
2017-02-22 10:00:00,57.8,57.88,57.74,57.77,127938.0,46.3542,46.4184,46.3061,46.3302,127938.0
2017-02-22 10:10:00,57.77,57.79,57.7,57.71,58692.0,46.3302,46.3462,46.274,46.2821,58692.0
2017-02-22 10:20:00,57.71,57.76,57.69,57.76,133771.0,46.2821,46.3222,46.266,46.3222,133771.0
2017-02-22 10:30:00,57.76,57.94,57.76,57.93,149634.0,46.3222,46.4665,46.3222,46.4585,149634.0
2017-02-22 10:40:00,57.93,57.96,57.85,57.87,177329.0,46.4585,46.4826,46.3943,46.4104,177329.0
2017-02-22 10:50:00,57.87,57.9,57.83,57.84,78144.0,46.4104,46.4344,46.3783,46.3863,78144.0
2017-02-22 11:00:00,57.84,57.89,57.78,57.8,91788.0,46.3863,46.4264,46.3382,46.3542,91788.0
2017-02-22 11:10:00,57.82,57.83,57.72,57.77,124366.0,46.3703,46.3783,46.2901,46.3302,124366.0
2017-02-22 11:20:00,57.77,57.82,57.76,57.79,58100.0,46.3302,46.3703,46.3222,46.3462,58100.0
2017-02-22 11:30:00,57.78,57.83,57.78,57.8,45768.0,46.3382,46.3783,46.3382,46.3542,45768.0
2017-02-22 11:40:00,57.81,57.82,57.78,57.81,20804.0,46.3623,46.3703,46.3382,46.3623,20804.0
2017-02-22 11:50:00,57.81,57.82,57.75,57.77,32311.0,46.3623,46.3703,46.3141,46.3302,32311.0
2017-02-22 12:00:00,57.76,57.76,57.71,57.76,36219.0,46.3222,46.3222,46.2821,46.3222,36219.0
2017-02-22 12:10:00,57.76,57.8,57.75,57.78,38450.0,46.3222,46.3542,46.3141,46.3382,38450.0
2017-02-22 12:20:00,57.78,57.79,57.75,57.76,43823.0,46.3382,46.3462,46.3141,46.3222,43823.0
2017-02-22 12:30:00,57.76,57.77,57.72,57.74,57691.0,46.3222,46.3302,46.2901,46.3061,57691.0
2017-02-22 12:40:00,57.75,57.83,57.73,57.82,25415.0,46.3141,46.3783,46.2981,46.3703,25415.0
2017-02-22 12:50:00,57.83,57.9,57.82,57.9,55888.0,46.3783,46.4344,46.3703,46.4344,55888.0
2017-02-22 13:00:00,57.9,57.96,57.88,57.94,46742.0,46.4344,46.4826,46.4184,46.4665,46742.0
2017-02-22 13:10:00,57.96,57.99,57.95,57.98,29667.0,46.4826,46.5066,46.4745,46.4986,29667.0
2017-02-22 13:20:00,57.98,57.99,57.95,57.96,24057.0,46.4986,46.5066,46.4745,46.4826,24057.0
2017-02-22 13:30:00,57.97,58.01,57.95,58.0,28549.0,46.4906,46.5227,46.4745,46.5146,28549.0
2017-02-22 13:40:00,58.01,58.02,57.98,58.01,49918.0,46.5227,46.5307,46.4986,46.5227,49918.0
2017-02-22 13:50:00,58.01,58.1,58.0,58.08,174504.0,46.5227,46.5948,46.5146,46.5788,174504.0
2017-02-22 14:00:00,58.09,58.17,57.82,57.83,499538.0,46.5868,46.651,46.3703,46.3783,499538.0
2017-02-22 14:10:00,57.82,57.99,57.75,57.95,185653.0,46.3703,46.5066,46.3141,46.4745,185653.0
2017-02-22 14:20:00,57.95,57.99,57.91,57.96,91277.0,46.4745,46.5066,46.4425,46.4826,91277.0
2017-02-22 14:30:00,57.96,57.99,57.92,57.94,54007.0,46.4826,46.5066,46.4505,46.4665,54007.0
2017-02-22 14:40:00,57.93,57.95,57.85,57.86,59608.0,46.4585,46.4745,46.3943,46.4024,59608.0
2017-02-22 14:50:00,57.87,57.89,57.84,57.87,54423.0,46.4104,46.4264,46.3863,46.4104,54423.0
2017-02-22 15:00:00,57.87,57.88,57.83,57.85,51155.0,46.4104,46.4184,46.3783,46.3943,51155.0
2017-02-22 15:10:00,57.85,57.88,57.83,57.84,49970.0,46.3943,46.4184,46.3783,46.3863,49970.0
2017-02-22 15:20:00,57.84,57.91,57.83,57.88,126834.0,46.3863,46.4425,46.3783,46.4184,126834.0
2017-02-22 15:30:00,57.88,57.92,57.88,57.9,74524.0,46.4184,46.4505,46.4184,46.4344,74524.0
2017-02-22 15:40:00,57.9,57.92,57.85,57.87,141046.0,46.4344,46.4505,46.3943,46.4104,141046.0
2017-02-22 15:50:00,57.88,57.92,57.86,57.9,274370.0,46.4184,46.4505,46.4024,46.4344,274370.0
2017-02-23 09:30:00,57.99,58.03,57.8,57.91,117964.0,46.5066,46.5387,46.3542,46.4425,117964.0
2017-02-23 09:40:00,57.89,57.93,57.63,57.67,408794.0,46.4264,46.4585,46.2179,46.25,408794.0
2017-02-23 09:50:00,57.66,57.8,57.66,57.79,93619.0,46.242,46.3542,46.242,46.3462,93619.0
2017-02-23 10:00:00,57.8,57.8,57.49,57.49,175053.0,46.3542,46.3542,46.1056,46.1056,175053.0
2017-02-23 10:10:00,57.49,57.56,57.4,57.55,154311.0,46.1056,46.1618,46.0334,46.1537,154311.0
2017-02-23 10:20:00,57.55,57.56,57.45,57.46,159327.0,46.1537,46.1618,46.0735,46.0816,159327.0
2017-02-23 10:30:00,57.46,57.56,57.42,57.44,82525.0,46.0816,46.1618,46.0495,46.0655,82525.0
2017-02-23 10:40:00,57.45,57.46,57.37,57.43,48374.0,46.0735,46.0816,46.0094,46.0575,48374.0
2017-02-23 10:50:00,57.42,57.43,57.16,57.29,348042.0,46.0495,46.0575,45.841,45.9452,348042.0
2017-02-23 11:00:00,57.29,57.35,57.19,57.2,100659.0,45.9452,45.9933,45.865,45.8731,100659.0
2017-02-23 11:10:00,57.21,57.27,57.16,57.26,77836.0,45.8811,45.9292,45.841,45.9212,77836.0
2017-02-23 11:20:00,57.26,57.32,57.18,57.3,111537.0,45.9212,45.9693,45.857,45.9532,111537.0
2017-02-23 11:30:00,57.31,57.43,57.31,57.36,161945.0,45.9613,46.0575,45.9613,46.0014,161945.0
2017-02-23 11:40:00,57.36,57.36,57.24,57.3,143268.0,46.0014,46.0014,45.9051,45.9532,143268.0
2017-02-23 11:50:00,57.3,57.36,57.29,57.3,59892.0,45.9532,46.0014,45.9452,45.9532,59892.0
2017-02-23 12:00:00,57.29,57.39,57.27,57.36,48975.0,45.9452,46.0254,45.9292,46.0014,48975.0
2017-02-23 12:10:00,57.35,57.52,57.32,57.5,107210.0,45.9933,46.1297,45.9693,46.1136,107210.0
2017-02-23 12:20:00,57.5,57.58,57.48,57.53,93435.0,46.1136,46.1778,46.0976,46.1377,93435.0
2017-02-23 12:30:00,57.53,57.7,57.51,57.65,57447.0,46.1377,46.274,46.1217,46.2339,57447.0
2017-02-23 12:40:00,57.65,57.67,57.59,57.63,30868.0,46.2339,46.25,46.1858,46.2179,30868.0
2017-02-23 12:50:00,57.63,57.65,57.59,57.6,98163.0,46.2179,46.2339,46.1858,46.1938,98163.0
2017-02-23 13:00:00,57.59,57.6,57.54,57.56,78015.0,46.1858,46.1938,46.1457,46.1618,78015.0
2017-02-23 13:10:00,57.56,57.58,57.48,57.52,62626.0,46.1618,46.1778,46.0976,46.1297,62626.0
2017-02-23 13:20:00,57.52,57.53,57.49,57.5,101782.0,46.1297,46.1377,46.1056,46.1136,101782.0
2017-02-23 13:30:00,57.51,57.6,57.49,57.59,44613.0,46.1217,46.1938,46.1056,46.1858,44613.0
2017-02-23 13:40:00,57.6,57.66,57.59,57.65,53051.0,46.1938,46.242,46.1858,46.2339,53051.0
2017-02-23 13:50:00,57.65,57.71,57.62,57.71,201667.0,46.2339,46.2821,46.2099,46.2821,201667.0
2017-02-23 14:00:00,57.71,57.71,57.66,57.69,24431.0,46.2821,46.2821,46.242,46.266,24431.0
2017-02-23 14:10:00,57.7,57.71,57.63,57.63,43170.0,46.274,46.2821,46.2179,46.2179,43170.0
2017-02-23 14:20:00,57.63,57.67,57.6,57.65,48081.0,46.2179,46.25,46.1938,46.2339,48081.0
2017-02-23 14:30:00,57.65,57.66,57.6,57.62,42387.0,46.2339,46.242,46.1938,46.2099,42387.0
2017-02-23 14:40:00,57.61,57.7,57.6,57.68,82863.0,46.2019,46.274,46.1938,46.258,82863.0
2017-02-23 14:50:00,57.69,57.73,57.67,57.7,61912.0,46.266,46.2981,46.25,46.274,61912.0
2017-02-23 15:00:00,57.7,57.73,57.69,57.7,50221.0,46.274,46.2981,46.266,46.274,50221.0
2017-02-23 15:10:00,57.7,57.73,57.7,57.72,48712.0,46.274,46.2981,46.274,46.2901,48712.0
2017-02-23 15:20:00,57.73,57.85,57.72,57.83,146600.0,46.2981,46.3943,46.2901,46.3783,146600.0
2017-02-23 15:30:00,57.83,57.84,57.79,57.82,362799.0,46.3783,46.3863,46.3462,46.3703,362799.0
2017-02-23 15:40:00,57.82,57.86,57.81,57.83,141417.0,46.3703,46.4024,46.3623,46.3783,141417.0
2017-02-23 15:50:00,57.84,57.94,57.82,57.94,499831.0,46.3863,46.4665,46.3703,46.4665,499831.0
2017-02-24 09:30:00,57.2,57.29,57.04,57.22,383239.0,45.8731,45.9452,45.7447,45.8891,383239.0
2017-02-24 09:40:00,57.22,57.45,57.21,57.3,386293.0,45.8891,46.0735,45.8811,45.9532,386293.0
2017-02-24 09:50:00,57.29,57.49,57.28,57.44,173895.0,45.9452,46.1056,45.9372,46.0655,173895.0
2017-02-24 10:00:00,57.46,57.51,57.32,57.46,246370.0,46.0816,46.1217,45.9693,46.0816,246370.0
2017-02-24 10:10:00,57.45,57.47,57.34,57.38,225760.0,46.0735,46.0896,45.9853,46.0174,225760.0
2017-02-24 10:20:00,57.38,57.48,57.31,57.33,157981.0,46.0174,46.0976,45.9613,45.9773,157981.0
2017-02-24 10:30:00,57.32,57.37,57.24,57.35,91807.0,45.9693,46.0094,45.9051,45.9933,91807.0
2017-02-24 10:40:00,57.35,57.43,57.26,57.27,129750.0,45.9933,46.0575,45.9212,45.9292,129750.0
2017-02-24 10:50:00,57.28,57.43,57.26,57.42,115965.0,45.9372,46.0575,45.9212,46.0495,115965.0
2017-02-24 11:00:00,57.42,57.51,57.39,57.42,100409.0,46.0495,46.1217,46.0254,46.0495,100409.0
2017-02-24 11:10:00,57.42,57.53,57.39,57.42,59649.0,46.0495,46.1377,46.0254,46.0495,59649.0
2017-02-24 11:20:00,57.41,57.44,57.35,57.41,84498.0,46.0415,46.0655,45.9933,46.0415,84498.0
2017-02-24 11:30:00,57.41,57.46,57.34,57.37,94121.0,46.0415,46.0816,45.9853,46.0094,94121.0
2017-02-24 11:40:00,57.37,57.47,57.35,57.41,146752.0,46.0094,46.0896,45.9933,46.0415,146752.0
2017-02-24 11:50:00,57.39,57.42,57.31,57.33,71842.0,46.0254,46.0495,45.9613,45.9773,71842.0
2017-02-24 12:00:00,57.31,57.36,57.27,57.34,80155.0,45.9613,46.0014,45.9292,45.9853,80155.0
2017-02-24 12:10:00,57.34,57.38,57.3,57.35,39763.0,45.9853,46.0174,45.9532,45.9933,39763.0
2017-02-24 12:20:00,57.36,57.42,57.33,57.4,41341.0,46.0014,46.0495,45.9773,46.0334,41341.0
2017-02-24 12:30:00,57.42,57.42,57.34,57.36,21526.0,46.0495,46.0495,45.9853,46.0014,21526.0
2017-02-24 12:40:00,57.35,57.38,57.31,57.37,68119.0,45.9933,46.0174,45.9613,46.0094,68119.0
2017-02-24 12:50:00,57.36,57.39,57.28,57.29,102396.0,46.0014,46.0254,45.9372,45.9452,102396.0
2017-02-24 13:00:00,57.28,57.32,57.22,57.24,135469.0,45.9372,45.9693,45.8891,45.9051,135469.0
2017-02-24 13:10:00,57.23,57.27,57.19,57.2,44149.0,45.8971,45.9292,45.865,45.8731,44149.0
2017-02-24 13:20:00,57.2,57.22,57.12,57.15,39527.0,45.8731,45.8891,45.8089,45.833,39527.0
2017-02-24 13:30:00,57.15,57.25,57.15,57.21,78482.0,45.833,45.9131,45.833,45.8811,78482.0
2017-02-24 13:40:00,57.2,57.35,57.2,57.33,255376.0,45.8731,45.9933,45.8731,45.9773,255376.0
2017-02-24 13:50:00,57.33,57.42,57.31,57.41,121201.0,45.9773,46.0495,45.9613,46.0415,121201.0
2017-02-24 14:00:00,57.42,57.42,57.3,57.3,42655.0,46.0495,46.0495,45.9532,45.9532,42655.0
2017-02-24 14:10:00,57.3,57.31,57.24,57.3,78551.0,45.9532,45.9613,45.9051,45.9532,78551.0
2017-02-24 14:20:00,57.29,57.33,57.26,57.32,33074.0,45.9452,45.9773,45.9212,45.9693,33074.0
2017-02-24 14:30:00,57.32,57.36,57.26,57.27,300184.0,45.9693,46.0014,45.9212,45.9292,300184.0
2017-02-24 14:40:00,57.27,57.3,57.25,57.27,55323.0,45.9292,45.9532,45.9131,45.9292,55323.0
2017-02-24 14:50:00,57.27,57.33,57.25,57.25,40465.0,45.9292,45.9773,45.9131,45.9131,40465.0
2017-02-24 15:00:00,57.24,57.27,57.22,57.24,73496.0,45.9051,45.9292,45.8891,45.9051,73496.0
2017-02-24 15:10:00,57.24,57.27,57.22,57.25,59909.0,45.9051,45.9292,45.8891,45.9131,59909.0
2017-02-24 15:20:00,57.24,57.35,57.24,57.32,102487.0,45.9051,45.9933,45.9051,45.9693,102487.0
2017-02-24 15:30:00,57.32,57.42,57.3,57.37,137692.0,45.9693,46.0495,45.9532,46.0094,137692.0
2017-02-24 15:40:00,57.37,57.48,57.37,57.45,351701.0,46.0094,46.0976,46.0094,46.0735,351701.0
2017-02-24 15:50:00,57.45,57.51,57.42,57.47,572003.0,46.0735,46.1217,46.0495,46.0896,572003.0
2017-02-27 09:30:00,57.55,57.7,57.45,57.47,273275.0,46.1537,46.274,46.0735,46.0896,273275.0
2017-02-27 09:40:00,57.47,57.69,57.42,57.62,102852.0,46.0896,46.266,46.0495,46.2099,102852.0
2017-02-27 09:50:00,57.63,57.77,57.61,57.74,117154.0,46.2179,46.3302,46.2019,46.3061,117154.0
2017-02-27 10:00:00,57.72,57.81,57.65,57.79,184788.0,46.2901,46.3623,46.2339,46.3462,184788.0
2017-02-27 10:10:00,57.79,57.79,57.62,57.65,144207.0,46.3462,46.3462,46.2099,46.2339,144207.0
2017-02-27 10:20:00,57.65,57.81,57.65,57.79,120140.0,46.2339,46.3623,46.2339,46.3462,120140.0
2017-02-27 10:30:00,57.8,57.86,57.78,57.83,96587.0,46.3542,46.4024,46.3382,46.3783,96587.0
2017-02-27 10:40:00,57.83,57.86,57.77,57.79,211282.0,46.3783,46.4024,46.3302,46.3462,211282.0
2017-02-27 10:50:00,57.8,57.82,57.69,57.69,94857.0,46.3542,46.3703,46.266,46.266,94857.0
2017-02-27 11:00:00,57.7,57.74,57.68,57.72,191522.0,46.274,46.3061,46.258,46.2901,191522.0
2017-02-27 11:10:00,57.72,57.75,57.69,57.75,43454.0,46.2901,46.3141,46.266,46.3141,43454.0
2017-02-27 11:20:00,57.75,57.77,57.68,57.71,42067.0,46.3141,46.3302,46.258,46.2821,42067.0
2017-02-27 11:30:00,57.7,57.7,57.6,57.6,207737.0,46.274,46.274,46.1938,46.1938,207737.0
2017-02-27 11:40:00,57.6,57.64,57.57,57.58,57317.0,46.1938,46.2259,46.1698,46.1778,57317.0
2017-02-27 11:50:00,57.58,57.62,57.57,57.61,60699.0,46.1778,46.2099,46.1698,46.2019,60699.0
2017-02-27 12:00:00,57.61,57.72,57.58,57.71,83915.0,46.2019,46.2901,46.1778,46.2821,83915.0
2017-02-27 12:10:00,57.71,57.77,57.7,57.76,57227.0,46.2821,46.3302,46.274,46.3222,57227.0
2017-02-27 12:20:00,57.75,57.79,57.72,57.78,42288.0,46.3141,46.3462,46.2901,46.3382,42288.0
2017-02-27 12:30:00,57.78,57.81,57.74,57.76,57712.0,46.3382,46.3623,46.3061,46.3222,57712.0
2017-02-27 12:40:00,57.76,57.78,57.73,57.76,49231.0,46.3222,46.3382,46.2981,46.3222,49231.0
2017-02-27 12:50:00,57.77,57.8,57.76,57.79,34160.0,46.3302,46.3542,46.3222,46.3462,34160.0
2017-02-27 13:00:00,57.79,57.83,57.76,57.79,51801.0,46.3462,46.3783,46.3222,46.3462,51801.0
2017-02-27 13:10:00,57.78,57.85,57.77,57.83,49956.0,46.3382,46.3943,46.3302,46.3783,49956.0
2017-02-27 13:20:00,57.84,57.87,57.82,57.86,29988.0,46.3863,46.4104,46.3703,46.4024,29988.0
2017-02-27 13:30:00,57.86,57.9,57.84,57.89,154390.0,46.4024,46.4344,46.3863,46.4264,154390.0
2017-02-27 13:40:00,57.89,57.89,57.83,57.85,250734.0,46.4264,46.4264,46.3783,46.3943,250734.0
2017-02-27 13:50:00,57.86,57.86,57.8,57.8,35285.0,46.4024,46.4024,46.3542,46.3542,35285.0
2017-02-27 14:00:00,57.81,57.84,57.78,57.81,31103.0,46.3623,46.3863,46.3382,46.3623,31103.0
2017-02-27 14:10:00,57.8,57.83,57.8,57.82,28597.0,46.3542,46.3783,46.3542,46.3703,28597.0
2017-02-27 14:20:00,57.82,57.93,57.79,57.9,38915.0,46.3703,46.4585,46.3462,46.4344,38915.0
2017-02-27 14:30:00,57.9,57.94,57.87,57.9,100637.0,46.4344,46.4665,46.4104,46.4344,100637.0
2017-02-27 14:40:00,57.91,57.95,57.87,57.93,38827.0,46.4425,46.4745,46.4104,46.4585,38827.0
2017-02-27 14:50:00,57.93,57.93,57.89,57.9,41267.0,46.4585,46.4585,46.4264,46.4344,41267.0
2017-02-27 15:00:00,57.9,57.95,57.87,57.93,50750.0,46.4344,46.4745,46.4104,46.4585,50750.0
2017-02-27 15:10:00,57.93,57.95,57.87,57.88,167623.0,46.4585,46.4745,46.4104,46.4184,167623.0
2017-02-27 15:20:00,57.89,57.95,57.86,57.94,202628.0,46.4264,46.4745,46.4024,46.4665,202628.0
2017-02-27 15:30:00,57.94,57.96,57.87,57.87,163130.0,46.4665,46.4826,46.4104,46.4104,163130.0
2017-02-27 15:40:00,57.88,57.91,57.86,57.86,148023.0,46.4184,46.4425,46.4024,46.4024,148023.0
2017-02-27 15:50:00,57.86,57.96,57.86,57.96,441108.0,46.4024,46.4826,46.4024,46.4826,441108.0
2017-02-28 09:30:00,57.73,57.81,57.53,57.62,200574.0,46.2981,46.3623,46.1377,46.2099,200574.0
2017-02-28 09:40:00,57.62,57.69,57.57,57.58,303443.0,46.2099,46.266,46.1698,46.1778,303443.0
2017-02-28 09:50:00,57.59,57.64,57.53,57.64,192531.0,46.1858,46.2259,46.1377,46.2259,192531.0
2017-02-28 10:00:00,57.63,57.74,57.62,57.7,107328.0,46.2179,46.3061,46.2099,46.274,107328.0
2017-02-28 10:10:00,57.7,57.72,57.5,57.55,66094.0,46.274,46.2901,46.1136,46.1537,66094.0
2017-02-28 10:20:00,57.54,57.55,57.43,57.47,62630.0,46.1457,46.1537,46.0575,46.0896,62630.0
2017-02-28 10:30:00,57.47,57.58,57.46,57.58,43905.0,46.0896,46.1778,46.0816,46.1778,43905.0
2017-02-28 10:40:00,57.59,57.65,57.51,57.64,45421.0,46.1858,46.2339,46.1217,46.2259,45421.0
2017-02-28 10:50:00,57.66,57.72,57.64,57.65,133578.0,46.242,46.2901,46.2259,46.2339,133578.0
2017-02-28 11:00:00,57.64,57.66,57.57,57.63,41706.0,46.2259,46.242,46.1698,46.2179,41706.0
2017-02-28 11:10:00,57.63,57.66,57.57,57.58,24955.0,46.2179,46.242,46.1698,46.1778,24955.0
2017-02-28 11:20:00,57.59,57.62,57.55,57.58,30027.0,46.1858,46.2099,46.1537,46.1778,30027.0
2017-02-28 11:30:00,57.57,57.58,57.48,57.49,52046.0,46.1698,46.1778,46.0976,46.1056,52046.0
2017-02-28 11:40:00,57.48,57.51,57.45,57.48,65274.0,46.0976,46.1217,46.0735,46.0976,65274.0
2017-02-28 11:50:00,57.48,57.51,57.47,57.49,32880.0,46.0976,46.1217,46.0896,46.1056,32880.0
2017-02-28 12:00:00,57.48,57.49,57.34,57.34,100627.0,46.0976,46.1056,45.9853,45.9853,100627.0
2017-02-28 12:10:00,57.34,57.34,57.27,57.3,78267.0,45.9853,45.9853,45.9292,45.9532,78267.0
2017-02-28 12:20:00,57.31,57.31,57.17,57.24,109058.0,45.9613,45.9613,45.849,45.9051,109058.0
2017-02-28 12:30:00,57.24,57.27,57.2,57.24,41582.0,45.9051,45.9292,45.8731,45.9051,41582.0
2017-02-28 12:40:00,57.25,57.28,57.18,57.25,79964.0,45.9131,45.9372,45.857,45.9131,79964.0
2017-02-28 12:50:00,57.26,57.32,57.23,57.27,99799.0,45.9212,45.9693,45.8971,45.9292,99799.0
2017-02-28 13:00:00,57.27,57.4,57.24,57.39,68190.0,45.9292,46.0334,45.9051,46.0254,68190.0
2017-02-28 13:10:00,57.39,57.43,57.32,57.35,64817.0,46.0254,46.0575,45.9693,45.9933,64817.0
2017-02-28 13:20:00,57.35,57.37,57.3,57.35,31529.0,45.9933,46.0094,45.9532,45.9933,31529.0
2017-02-28 13:30:00,57.36,57.49,57.33,57.47,58253.0,46.0014,46.1056,45.9773,46.0896,58253.0
2017-02-28 13:40:00,57.47,57.48,57.38,57.44,52013.0,46.0896,46.0976,46.0174,46.0655,52013.0
2017-02-28 13:50:00,57.43,57.46,57.39,57.46,112697.0,46.0575,46.0816,46.0254,46.0816,112697.0
2017-02-28 14:00:00,57.45,57.47,57.33,57.34,144319.0,46.0735,46.0896,45.9773,45.9853,144319.0
2017-02-28 14:10:00,57.34,57.39,57.31,57.33,182329.0,45.9853,46.0254,45.9613,45.9773,182329.0
2017-02-28 14:20:00,57.33,57.41,57.32,57.4,121505.0,45.9773,46.0415,45.9693,46.0334,121505.0
2017-02-28 14:30:00,57.4,57.44,57.38,57.42,145787.0,46.0334,46.0655,46.0174,46.0495,145787.0
2017-02-28 14:40:00,57.41,57.48,57.39,57.47,114661.0,46.0415,46.0976,46.0254,46.0896,114661.0
2017-02-28 14:50:00,57.48,57.5,57.45,57.49,37312.0,46.0976,46.1136,46.0735,46.1056,37312.0
2017-02-28 15:00:00,57.49,57.49,57.43,57.45,76268.0,46.1056,46.1056,46.0575,46.0735,76268.0
2017-02-28 15:10:00,57.46,57.54,57.45,57.53,67546.0,46.0816,46.1457,46.0735,46.1377,67546.0
2017-02-28 15:20:00,57.52,57.56,57.48,57.54,272529.0,46.1297,46.1618,46.0976,46.1457,272529.0
2017-02-28 15:30:00,57.54,57.55,57.44,57.45,142157.0,46.1457,46.1537,46.0655,46.0735,142157.0
2017-02-28 15:40:00,57.45,57.46,57.42,57.44,159180.0,46.0735,46.0816,46.0495,46.0655,159180.0
2017-02-28 15:50:00,57.43,57.47,57.41,57.43,837032.0,46.0575,46.0896,46.0415,46.0575,837032.0
2017-03-01 09:30:00,58.76,59.08,58.5,59.04,576801.0,47.1241,47.3808,46.9156,47.3487,576801.0
2017-03-01 09:40:00,59.04,59.12,58.95,58.99,328917.0,47.3487,47.4128,47.2765,47.3086,328917.0
2017-03-01 09:50:00,59.0,59.22,58.99,59.19,406795.0,47.3166,47.493,47.3086,47.469,406795.0
2017-03-01 10:00:00,59.18,59.29,59.12,59.15,899617.0,47.461,47.5492,47.4128,47.4369,899617.0
2017-03-01 10:10:00,59.15,59.31,59.11,59.28,549851.0,47.4369,47.5652,47.4048,47.5412,549851.0
2017-03-01 10:20:00,59.28,59.38,59.2,59.24,364472.0,47.5412,47.6214,47.477,47.5091,364472.0
2017-03-01 10:30:00,59.25,59.26,59.03,59.03,237502.0,47.5171,47.5251,47.3407,47.3407,237502.0
2017-03-01 10:40:00,59.03,59.09,58.93,59.04,174431.0,47.3407,47.3888,47.2605,47.3487,174431.0
2017-03-01 10:50:00,59.05,59.06,58.94,59.01,204281.0,47.3567,47.3647,47.2685,47.3246,204281.0
2017-03-01 11:00:00,59.01,59.19,58.99,59.19,197260.0,47.3246,47.469,47.3086,47.469,197260.0
2017-03-01 11:10:00,59.2,59.21,59.11,59.16,145216.0,47.477,47.485,47.4048,47.4449,145216.0
2017-03-01 11:20:00,59.16,59.23,59.1,59.2,256947.0,47.4449,47.5011,47.3968,47.477,256947.0
2017-03-01 11:30:00,59.21,59.27,59.18,59.19,202134.0,47.485,47.5331,47.461,47.469,202134.0
2017-03-01 11:40:00,59.18,59.25,59.18,59.18,150949.0,47.461,47.5171,47.461,47.461,150949.0
2017-03-01 11:50:00,59.18,59.28,59.17,59.22,143875.0,47.461,47.5412,47.4529,47.493,143875.0
2017-03-01 12:00:00,59.22,59.33,59.21,59.3,262721.0,47.493,47.5813,47.485,47.5572,262721.0
2017-03-01 12:10:00,59.3,59.4,59.28,59.29,169749.0,47.5572,47.6374,47.5412,47.5492,169749.0
2017-03-01 12:20:00,59.3,59.37,59.29,59.35,274384.0,47.5572,47.6133,47.5492,47.5973,274384.0
2017-03-01 12:30:00,59.35,59.36,59.29,59.3,159336.0,47.5973,47.6053,47.5492,47.5572,159336.0
2017-03-01 12:40:00,59.29,59.3,59.26,59.28,116210.0,47.5492,47.5572,47.5251,47.5412,116210.0
2017-03-01 12:50:00,59.27,59.27,59.2,59.25,130485.0,47.5331,47.5331,47.477,47.5171,130485.0
2017-03-01 13:00:00,59.25,59.39,59.25,59.3,200003.0,47.5171,47.6294,47.5171,47.5572,200003.0
2017-03-01 13:10:00,59.32,59.35,59.25,59.28,116212.0,47.5732,47.5973,47.5171,47.5412,116212.0
2017-03-01 13:20:00,59.28,59.34,59.25,59.29,155166.0,47.5412,47.5893,47.5171,47.5492,155166.0
2017-03-01 13:30:00,59.29,59.32,59.23,59.32,130669.0,47.5492,47.5732,47.5011,47.5732,130669.0
2017-03-01 13:40:00,59.32,59.38,59.29,59.38,115242.0,47.5732,47.6214,47.5492,47.6214,115242.0
2017-03-01 13:50:00,59.38,59.41,59.35,59.37,112261.0,47.6214,47.6454,47.5973,47.6133,112261.0
2017-03-01 14:00:00,59.36,59.44,59.3,59.41,237382.0,47.6053,47.6695,47.5572,47.6454,237382.0
2017-03-01 14:10:00,59.42,59.58,59.41,59.55,169074.0,47.6534,47.7818,47.6454,47.7577,169074.0
2017-03-01 14:20:00,59.55,59.59,59.48,59.52,233114.0,47.7577,47.7898,47.7016,47.7336,233114.0
2017-03-01 14:30:00,59.52,59.57,59.5,59.56,305342.0,47.7336,47.7737,47.7176,47.7657,305342.0
2017-03-01 14:40:00,59.55,59.57,59.5,59.57,293297.0,47.7577,47.7737,47.7176,47.7737,293297.0
2017-03-01 14:50:00,59.57,59.57,59.53,59.55,132535.0,47.7737,47.7737,47.7417,47.7577,132535.0
2017-03-01 15:00:00,59.54,59.6,59.51,59.54,233530.0,47.7497,47.7978,47.7256,47.7497,233530.0
2017-03-01 15:10:00,59.54,59.58,59.53,59.58,275344.0,47.7497,47.7818,47.7417,47.7818,275344.0
2017-03-01 15:20:00,59.57,59.57,59.54,59.56,185458.0,47.7737,47.7737,47.7497,47.7657,185458.0
2017-03-01 15:30:00,59.55,59.56,59.5,59.54,226371.0,47.7577,47.7657,47.7176,47.7497,226371.0
2017-03-01 15:40:00,59.54,59.56,59.53,59.53,514794.0,47.7497,47.7657,47.7417,47.7417,514794.0
2017-03-01 15:50:00,59.54,59.56,59.35,59.37,788084.0,47.7497,47.7657,47.5973,47.6133,788084.0
2017-03-02 09:30:00,59.52,59.68,59.0,59.15,331469.0,47.7336,47.862,47.3166,47.4369,331469.0
2017-03-02 09:40:00,59.15,59.28,59.05,59.06,169661.0,47.4369,47.5412,47.3567,47.3647,169661.0
2017-03-02 09:50:00,59.07,59.1,59.01,59.1,224044.0,47.3727,47.3968,47.3246,47.3968,224044.0
2017-03-02 10:00:00,59.1,59.1,58.8,58.81,227939.0,47.3968,47.3968,47.1562,47.1642,227939.0
2017-03-02 10:10:00,58.81,58.86,58.71,58.76,241987.0,47.1642,47.2043,47.084,47.1241,241987.0
2017-03-02 10:20:00,58.78,58.89,58.76,58.89,63520.0,47.1402,47.2284,47.1241,47.2284,63520.0
2017-03-02 10:30:00,58.88,58.88,58.68,58.7,130287.0,47.2204,47.2204,47.06,47.076,130287.0
2017-03-02 10:40:00,58.69,58.74,58.64,58.7,169486.0,47.068,47.1081,47.0279,47.076,169486.0
2017-03-02 10:50:00,58.7,58.78,58.66,58.68,158660.0,47.076,47.1402,47.0439,47.06,158660.0
2017-03-02 11:00:00,58.68,58.69,58.51,58.54,84521.0,47.06,47.068,46.9236,46.9477,84521.0
2017-03-02 11:10:00,58.53,58.53,58.4,58.42,129797.0,46.9397,46.9397,46.8354,46.8515,129797.0
2017-03-02 11:20:00,58.42,58.52,58.36,58.37,100317.0,46.8515,46.9317,46.8033,46.8114,100317.0
2017-03-02 11:30:00,58.37,58.41,58.27,58.3,131857.0,46.8114,46.8434,46.7312,46.7552,131857.0
2017-03-02 11:40:00,58.3,58.41,58.3,58.39,193990.0,46.7552,46.8434,46.7552,46.8274,193990.0
2017-03-02 11:50:00,58.39,58.46,58.34,58.44,182605.0,46.8274,46.8835,46.7873,46.8675,182605.0
2017-03-02 12:00:00,58.45,58.53,58.44,58.48,296629.0,46.8755,46.9397,46.8675,46.8996,296629.0
2017-03-02 12:10:00,58.49,58.53,58.45,58.53,79158.0,46.9076,46.9397,46.8755,46.9397,79158.0
2017-03-02 12:20:00,58.53,58.53,58.44,58.48,61883.0,46.9397,46.9397,46.8675,46.8996,61883.0
2017-03-02 12:30:00,58.47,58.52,58.47,58.51,106173.0,46.8916,46.9317,46.8916,46.9236,106173.0
2017-03-02 12:40:00,58.51,58.51,58.37,58.38,191407.0,46.9236,46.9236,46.8114,46.8194,191407.0
2017-03-02 12:50:00,58.38,58.41,58.35,58.36,68588.0,46.8194,46.8434,46.7953,46.8033,68588.0
2017-03-02 13:00:00,58.34,58.36,58.3,58.3,63184.0,46.7873,46.8033,46.7552,46.7552,63184.0
2017-03-02 13:10:00,58.29,58.31,58.21,58.23,168904.0,46.7472,46.7632,46.683,46.6991,168904.0
2017-03-02 13:20:00,58.22,58.36,58.22,58.36,134143.0,46.6911,46.8033,46.6911,46.8033,134143.0
2017-03-02 13:30:00,58.36,58.42,58.31,58.33,241399.0,46.8033,46.8515,46.7632,46.7793,241399.0
2017-03-02 13:40:00,58.32,58.32,58.27,58.29,40414.0,46.7713,46.7713,46.7312,46.7472,40414.0
2017-03-02 13:50:00,58.28,58.29,58.23,58.27,91090.0,46.7392,46.7472,46.6991,46.7312,91090.0
2017-03-02 14:00:00,58.27,58.32,58.21,58.22,56835.0,46.7312,46.7713,46.683,46.6911,56835.0
2017-03-02 14:10:00,58.21,58.22,58.05,58.05,151517.0,46.683,46.6911,46.5547,46.5547,151517.0
2017-03-02 14:20:00,58.04,58.16,58.03,58.15,210683.0,46.5467,46.6429,46.5387,46.6349,210683.0
2017-03-02 14:30:00,58.16,58.18,58.1,58.15,118352.0,46.6429,46.659,46.5948,46.6349,118352.0
2017-03-02 14:40:00,58.15,58.15,58.03,58.06,172380.0,46.6349,46.6349,46.5387,46.5628,172380.0
2017-03-02 14:50:00,58.05,58.05,57.99,58.01,105406.0,46.5547,46.5547,46.5066,46.5227,105406.0
2017-03-02 15:00:00,58.0,58.01,57.85,57.88,125184.0,46.5146,46.5227,46.3943,46.4184,125184.0
2017-03-02 15:10:00,57.88,57.91,57.85,57.89,290231.0,46.4184,46.4425,46.3943,46.4264,290231.0
2017-03-02 15:20:00,57.89,58.03,57.88,58.01,182456.0,46.4264,46.5387,46.4184,46.5227,182456.0
2017-03-02 15:30:00,58.0,58.04,57.93,58.02,288046.0,46.5146,46.5467,46.4585,46.5307,288046.0
2017-03-02 15:40:00,58.02,58.03,57.87,57.88,472038.0,46.5307,46.5387,46.4104,46.4184,472038.0
2017-03-02 15:50:00,57.88,57.89,57.75,57.81,649535.0,46.4184,46.4264,46.3141,46.3623,649535.0
2017-03-03 09:30:00,57.98,58.25,57.91,58.21,381646.0,46.4986,46.7151,46.4425,46.683,381646.0
2017-03-03 09:40:00,58.2,58.36,58.13,58.15,264594.0,46.675,46.8033,46.6189,46.6349,264594.0
2017-03-03 09:50:00,58.15,58.23,57.94,57.98,184695.0,46.6349,46.6991,46.4665,46.4986,184695.0
2017-03-03 10:00:00,57.98,58.23,57.92,58.15,310005.0,46.4986,46.6991,46.4505,46.6349,310005.0
2017-03-03 10:10:00,58.14,58.23,58.11,58.13,157638.0,46.6269,46.6991,46.6028,46.6189,157638.0
2017-03-03 10:20:00,58.12,58.12,57.92,57.98,313032.0,46.6109,46.6109,46.4505,46.4986,313032.0
2017-03-03 10:30:00,57.99,58.0,57.85,57.99,179473.0,46.5066,46.5146,46.3943,46.5066,179473.0
2017-03-03 10:40:00,57.98,58.05,57.94,58.04,299894.0,46.4986,46.5547,46.4665,46.5467,299894.0
2017-03-03 10:50:00,58.04,58.14,57.95,57.95,164473.0,46.5467,46.6269,46.4745,46.4745,164473.0
2017-03-03 11:00:00,57.94,57.97,57.86,57.94,161907.0,46.4665,46.4906,46.4024,46.4665,161907.0
2017-03-03 11:10:00,57.92,58.02,57.92,57.97,185076.0,46.4505,46.5307,46.4505,46.4906,185076.0
2017-03-03 11:20:00,57.98,58.01,57.91,57.92,96609.0,46.4986,46.5227,46.4425,46.4505,96609.0
2017-03-03 11:30:00,57.91,57.98,57.88,57.97,154148.0,46.4425,46.4986,46.4184,46.4906,154148.0
2017-03-03 11:40:00,57.97,58.0,57.85,57.92,134937.0,46.4906,46.5146,46.3943,46.4505,134937.0
2017-03-03 11:50:00,57.93,58.02,57.92,58.0,127579.0,46.4585,46.5307,46.4505,46.5146,127579.0
2017-03-03 12:00:00,57.99,58.03,57.96,58.01,114471.0,46.5066,46.5387,46.4826,46.5227,114471.0
2017-03-03 12:10:00,58.01,58.02,57.95,57.98,116321.0,46.5227,46.5307,46.4745,46.4986,116321.0
2017-03-03 12:20:00,57.98,58.05,57.98,58.05,95645.0,46.4986,46.5547,46.4986,46.5547,95645.0
2017-03-03 12:30:00,58.05,58.13,58.02,58.11,178282.0,46.5547,46.6189,46.5307,46.6028,178282.0
2017-03-03 12:40:00,58.11,58.18,58.09,58.13,129355.0,46.6028,46.659,46.5868,46.6189,129355.0
2017-03-03 12:50:00,58.13,58.13,58.05,58.08,203309.0,46.6189,46.6189,46.5547,46.5788,203309.0
2017-03-03 13:00:00,58.08,58.24,58.04,58.07,745154.0,46.5788,46.7071,46.5467,46.5708,745154.0
2017-03-03 13:10:00,58.07,58.07,57.97,58.03,286474.0,46.5708,46.5708,46.4906,46.5387,286474.0
2017-03-03 13:20:00,58.02,58.14,57.98,58.13,104955.0,46.5307,46.6269,46.4986,46.6189,104955.0
2017-03-03 13:30:00,58.14,58.16,58.07,58.1,116424.0,46.6269,46.6429,46.5708,46.5948,116424.0
2017-03-03 13:40:00,58.1,58.28,58.1,58.25,212736.0,46.5948,46.7392,46.5948,46.7151,212736.0
2017-03-03 13:50:00,58.25,58.25,58.17,58.17,143005.0,46.7151,46.7151,46.651,46.651,143005.0
2017-03-03 14:00:00,58.16,58.23,58.16,58.18,135373.0,46.6429,46.6991,46.6429,46.659,135373.0
2017-03-03 14:10:00,58.18,58.23,58.07,58.08,164291.0,46.659,46.6991,46.5708,46.5788,164291.0
2017-03-03 14:20:00,58.08,58.15,58.07,58.11,143699.0,46.5788,46.6349,46.5708,46.6028,143699.0
2017-03-03 14:30:00,58.11,58.19,58.11,58.18,119774.0,46.6028,46.667,46.6028,46.659,119774.0
2017-03-03 14:40:00,58.18,58.22,58.16,58.2,125249.0,46.659,46.6911,46.6429,46.675,125249.0
2017-03-03 14:50:00,58.2,58.25,58.19,58.25,155653.0,46.675,46.7151,46.667,46.7151,155653.0
2017-03-03 15:00:00,58.24,58.25,58.16,58.17,133364.0,46.7071,46.7151,46.6429,46.651,133364.0
2017-03-03 15:10:00,58.17,58.25,58.15,58.24,219097.0,46.651,46.7151,46.6349,46.7071,219097.0
2017-03-03 15:20:00,58.24,58.31,58.23,58.3,239257.0,46.7071,46.7632,46.6991,46.7552,239257.0
2017-03-03 15:30:00,58.29,58.34,58.24,58.31,243605.0,46.7472,46.7873,46.7071,46.7632,243605.0
2017-03-03 15:40:00,58.31,58.31,58.14,58.15,282166.0,46.7632,46.7632,46.6269,46.6349,282166.0
2017-03-03 15:50:00,58.15,58.21,58.14,58.2,488097.0,46.6349,46.683,46.6269,46.675,488097.0
2017-03-06 09:30:00,57.84,58.01,57.42,57.52,352289.0,46.3863,46.5227,46.0495,46.1297,352289.0
2017-03-06 09:40:00,57.51,57.67,57.41,57.66,239375.0,46.1217,46.25,46.0415,46.242,239375.0
2017-03-06 09:50:00,57.65,57.73,57.55,57.62,106709.0,46.2339,46.2981,46.1537,46.2099,106709.0
2017-03-06 10:00:00,57.62,57.67,57.55,57.65,137002.0,46.2099,46.25,46.1537,46.2339,137002.0
2017-03-06 10:10:00,57.65,57.7,57.51,57.52,193571.0,46.2339,46.274,46.1217,46.1297,193571.0
2017-03-06 10:20:00,57.53,57.56,57.43,57.45,166020.0,46.1377,46.1618,46.0575,46.0735,166020.0
2017-03-06 10:30:00,57.45,57.47,57.25,57.36,199096.0,46.0735,46.0896,45.9131,46.0014,199096.0
2017-03-06 10:40:00,57.35,57.39,57.28,57.39,38401.0,45.9933,46.0254,45.9372,46.0254,38401.0
2017-03-06 10:50:00,57.38,57.38,57.28,57.32,70954.0,46.0174,46.0174,45.9372,45.9693,70954.0
2017-03-06 11:00:00,57.33,57.41,57.28,57.37,102262.0,45.9773,46.0415,45.9372,46.0094,102262.0
2017-03-06 11:10:00,57.36,57.55,57.34,57.54,127774.0,46.0014,46.1537,45.9853,46.1457,127774.0
2017-03-06 11:20:00,57.53,57.53,57.45,57.46,67593.0,46.1377,46.1377,46.0735,46.0816,67593.0
2017-03-06 11:30:00,57.45,57.46,57.38,57.44,71809.0,46.0735,46.0816,46.0174,46.0655,71809.0
2017-03-06 11:40:00,57.44,57.49,57.42,57.45,36892.0,46.0655,46.1056,46.0495,46.0735,36892.0
2017-03-06 11:50:00,57.46,57.49,57.38,57.39,105310.0,46.0816,46.1056,46.0174,46.0254,105310.0
2017-03-06 12:00:00,57.38,57.42,57.37,57.38,59381.0,46.0174,46.0495,46.0094,46.0174,59381.0
2017-03-06 12:10:00,57.37,57.43,57.37,57.4,47285.0,46.0094,46.0575,46.0094,46.0334,47285.0
2017-03-06 12:20:00,57.39,57.48,57.36,57.44,41954.0,46.0254,46.0976,46.0014,46.0655,41954.0
2017-03-06 12:30:00,57.44,57.48,57.4,57.41,45188.0,46.0655,46.0976,46.0334,46.0415,45188.0
2017-03-06 12:40:00,57.41,57.5,57.41,57.44,176012.0,46.0415,46.1136,46.0415,46.0655,176012.0
2017-03-06 12:50:00,57.43,57.49,57.42,57.49,101468.0,46.0575,46.1056,46.0495,46.1056,101468.0
2017-03-06 13:00:00,57.49,57.55,57.48,57.52,38169.0,46.1056,46.1537,46.0976,46.1297,38169.0
2017-03-06 13:10:00,57.52,57.63,57.52,57.63,36837.0,46.1297,46.2179,46.1297,46.2179,36837.0
2017-03-06 13:20:00,57.64,57.78,57.64,57.74,817543.0,46.2259,46.3382,46.2259,46.3061,817543.0
2017-03-06 13:30:00,57.73,57.8,57.69,57.77,36346.0,46.2981,46.3542,46.266,46.3302,36346.0
2017-03-06 13:40:00,57.77,57.78,57.71,57.72,57450.0,46.3302,46.3382,46.2821,46.2901,57450.0
2017-03-06 13:50:00,57.72,57.77,57.7,57.74,58653.0,46.2901,46.3302,46.274,46.3061,58653.0
2017-03-06 14:00:00,57.74,57.76,57.71,57.74,36081.0,46.3061,46.3222,46.2821,46.3061,36081.0
2017-03-06 14:10:00,57.75,57.76,57.73,57.73,222477.0,46.3141,46.3222,46.2981,46.2981,222477.0
2017-03-06 14:20:00,57.73,57.74,57.69,57.7,94703.0,46.2981,46.3061,46.266,46.274,94703.0
2017-03-06 14:30:00,57.71,57.76,57.7,57.74,54359.0,46.2821,46.3222,46.274,46.3061,54359.0
2017-03-06 14:40:00,57.75,57.81,57.73,57.79,21352.0,46.3141,46.3623,46.2981,46.3462,21352.0
2017-03-06 14:50:00,57.79,57.85,57.78,57.83,59582.0,46.3462,46.3943,46.3382,46.3783,59582.0
2017-03-06 15:00:00,57.83,57.93,57.83,57.93,97482.0,46.3783,46.4585,46.3783,46.4585,97482.0
2017-03-06 15:10:00,57.93,58.1,57.91,58.09,455859.0,46.4585,46.5948,46.4425,46.5868,455859.0
2017-03-06 15:20:00,58.09,58.09,57.95,57.96,117502.0,46.5868,46.5868,46.4745,46.4826,117502.0
2017-03-06 15:30:00,57.96,58.04,57.89,58.01,58420.0,46.4826,46.5467,46.4264,46.5227,58420.0
2017-03-06 15:40:00,58.02,58.02,57.95,57.97,79264.0,46.5307,46.5307,46.4745,46.4906,79264.0
2017-03-06 15:50:00,57.96,57.97,57.84,57.85,193762.0,46.4826,46.4906,46.3863,46.3943,193762.0
2017-03-07 09:30:00,57.77,57.79,57.4,57.51,526495.0,46.3302,46.3462,46.0334,46.1217,526495.0
2017-03-07 09:40:00,57.51,57.58,57.43,57.51,128478.0,46.1217,46.1778,46.0575,46.1217,128478.0
2017-03-07 09:50:00,57.5,57.66,57.45,57.63,111886.0,46.1136,46.242,46.0735,46.2179,111886.0
2017-03-07 10:00:00,57.62,57.77,57.57,57.71,298069.0,46.2099,46.3302,46.1698,46.2821,298069.0
2017-03-07 10:10:00,57.7,57.8,57.68,57.8,103486.0,46.274,46.3542,46.258,46.3542,103486.0
2017-03-07 10:20:00,57.8,57.91,57.76,57.86,168155.0,46.3542,46.4425,46.3222,46.4024,168155.0
2017-03-07 10:30:00,57.87,57.95,57.86,57.9,127419.0,46.4104,46.4745,46.4024,46.4344,127419.0
2017-03-07 10:40:00,57.89,58.01,57.84,57.85,108335.0,46.4264,46.5227,46.3863,46.3943,108335.0
2017-03-07 10:50:00,57.84,57.9,57.84,57.89,144555.0,46.3863,46.4344,46.3863,46.4264,144555.0
2017-03-07 11:00:00,57.89,58.01,57.88,57.95,158563.0,46.4264,46.5227,46.4184,46.4745,158563.0
2017-03-07 11:10:00,57.95,57.97,57.89,57.92,114227.0,46.4745,46.4906,46.4264,46.4505,114227.0
2017-03-07 11:20:00,57.92,57.95,57.74,57.75,77922.0,46.4505,46.4745,46.3061,46.3141,77922.0
2017-03-07 11:30:00,57.74,57.82,57.67,57.78,126857.0,46.3061,46.3703,46.25,46.3382,126857.0
2017-03-07 11:40:00,57.77,57.79,57.72,57.77,27526.0,46.3302,46.3462,46.2901,46.3302,27526.0
2017-03-07 11:50:00,57.77,57.8,57.71,57.72,23337.0,46.3302,46.3542,46.2821,46.2901,23337.0
2017-03-07 12:00:00,57.73,57.73,57.63,57.7,53225.0,46.2981,46.2981,46.2179,46.274,53225.0
2017-03-07 12:10:00,57.7,57.73,57.65,57.72,43745.0,46.274,46.2981,46.2339,46.2901,43745.0
2017-03-07 12:20:00,57.71,57.76,57.67,57.7,74306.0,46.2821,46.3222,46.25,46.274,74306.0
2017-03-07 12:30:00,57.69,57.77,57.67,57.76,110083.0,46.266,46.3302,46.25,46.3222,110083.0
2017-03-07 12:40:00,57.77,57.83,57.75,57.8,136858.0,46.3302,46.3783,46.3141,46.3542,136858.0
2017-03-07 12:50:00,57.8,57.83,57.78,57.8,148123.0,46.3542,46.3783,46.3382,46.3542,148123.0
2017-03-07 13:00:00,57.81,57.87,57.78,57.84,38597.0,46.3623,46.4104,46.3382,46.3863,38597.0
2017-03-07 13:10:00,57.84,57.87,57.82,57.84,80526.0,46.3863,46.4104,46.3703,46.3863,80526.0
2017-03-07 13:20:00,57.85,57.87,57.83,57.84,80217.0,46.3943,46.4104,46.3783,46.3863,80217.0
2017-03-07 13:30:00,57.84,57.86,57.74,57.76,66285.0,46.3863,46.4024,46.3061,46.3222,66285.0
2017-03-07 13:40:00,57.74,57.79,57.72,57.79,38291.0,46.3061,46.3462,46.2901,46.3462,38291.0
2017-03-07 13:50:00,57.78,57.78,57.69,57.7,64123.0,46.3382,46.3382,46.266,46.274,64123.0
2017-03-07 14:00:00,57.7,57.75,57.69,57.73,63229.0,46.274,46.3141,46.266,46.2981,63229.0
2017-03-07 14:10:00,57.72,57.77,57.69,57.75,68303.0,46.2901,46.3302,46.266,46.3141,68303.0
2017-03-07 14:20:00,57.76,57.77,57.7,57.72,81713.0,46.3222,46.3302,46.274,46.2901,81713.0
2017-03-07 14:30:00,57.72,57.81,57.7,57.8,84972.0,46.2901,46.3623,46.274,46.3542,84972.0
2017-03-07 14:40:00,57.8,57.84,57.76,57.78,104137.0,46.3542,46.3863,46.3222,46.3382,104137.0
2017-03-07 14:50:00,57.79,57.83,57.77,57.83,102332.0,46.3462,46.3783,46.3302,46.3783,102332.0
2017-03-07 15:00:00,57.83,57.87,57.8,57.82,160797.0,46.3783,46.4104,46.3542,46.3703,160797.0
2017-03-07 15:10:00,57.81,57.84,57.76,57.77,93119.0,46.3623,46.3863,46.3222,46.3302,93119.0
2017-03-07 15:20:00,57.77,57.78,57.67,57.69,80082.0,46.3302,46.3382,46.25,46.266,80082.0
2017-03-07 15:30:00,57.69,57.7,57.55,57.56,242648.0,46.266,46.274,46.1537,46.1618,242648.0
2017-03-07 15:40:00,57.56,57.57,57.5,57.57,287484.0,46.1618,46.1698,46.1136,46.1698,287484.0
2017-03-07 15:50:00,57.56,57.6,57.49,57.55,514187.0,46.1618,46.1938,46.1056,46.1537,514187.0
2017-03-08 09:30:00,58.23,58.38,58.07,58.31,575486.0,46.6991,46.8194,46.5708,46.7632,575486.0
2017-03-08 09:40:00,58.31,58.39,58.23,58.23,407036.0,46.7632,46.8274,46.6991,46.6991,407036.0
2017-03-08 09:50:00,58.23,58.26,57.98,58.07,379597.0,46.6991,46.7231,46.4986,46.5708,379597.0
2017-03-08 10:00:00,58.07,58.08,57.86,57.9,279325.0,46.5708,46.5788,46.4024,46.4344,279325.0
2017-03-08 10:10:00,57.9,57.91,57.75,57.81,564874.0,46.4344,46.4425,46.3141,46.3623,564874.0
2017-03-08 10:20:00,57.79,58.03,57.78,57.93,238953.0,46.3462,46.5387,46.3382,46.4585,238953.0
2017-03-08 10:30:00,57.94,58.01,57.84,57.87,155716.0,46.4665,46.5227,46.3863,46.4104,155716.0
2017-03-08 10:40:00,57.87,57.9,57.74,57.74,162844.0,46.4104,46.4344,46.3061,46.3061,162844.0
2017-03-08 10:50:00,57.74,57.76,57.65,57.69,149749.0,46.3061,46.3222,46.2339,46.266,149749.0
2017-03-08 11:00:00,57.69,57.73,57.52,57.54,133821.0,46.266,46.2981,46.1297,46.1457,133821.0
2017-03-08 11:10:00,57.54,57.57,57.47,57.5,184769.0,46.1457,46.1698,46.0896,46.1136,184769.0
2017-03-08 11:20:00,57.5,57.71,57.49,57.64,291011.0,46.1136,46.2821,46.1056,46.2259,291011.0
2017-03-08 11:30:00,57.64,57.64,57.45,57.47,233155.0,46.2259,46.2259,46.0735,46.0896,233155.0
2017-03-08 11:40:00,57.47,57.5,57.38,57.49,197914.0,46.0896,46.1136,46.0174,46.1056,197914.0
2017-03-08 11:50:00,57.48,57.52,57.43,57.52,254159.0,46.0976,46.1297,46.0575,46.1297,254159.0
2017-03-08 12:00:00,57.52,57.65,57.48,57.62,105501.0,46.1297,46.2339,46.0976,46.2099,105501.0
2017-03-08 12:10:00,57.62,57.74,57.6,57.73,93491.0,46.2099,46.3061,46.1938,46.2981,93491.0
2017-03-08 12:20:00,57.73,57.87,57.72,57.82,240880.0,46.2981,46.4104,46.2901,46.3703,240880.0
2017-03-08 12:30:00,57.82,57.86,57.72,57.74,285134.0,46.3703,46.4024,46.2901,46.3061,285134.0
2017-03-08 12:40:00,57.74,57.77,57.65,57.74,112012.0,46.3061,46.3302,46.2339,46.3061,112012.0
2017-03-08 12:50:00,57.74,57.8,57.72,57.74,132643.0,46.3061,46.3542,46.2901,46.3061,132643.0
2017-03-08 13:00:00,57.74,57.8,57.68,57.7,211513.0,46.3061,46.3542,46.258,46.274,211513.0
2017-03-08 13:10:00,57.7,57.82,57.69,57.78,206643.0,46.274,46.3703,46.266,46.3382,206643.0
2017-03-08 13:20:00,57.78,57.8,57.7,57.71,229042.0,46.3382,46.3542,46.274,46.2821,229042.0
2017-03-08 13:30:00,57.72,57.76,57.67,57.7,99255.0,46.2901,46.3222,46.25,46.274,99255.0
2017-03-08 13:40:00,57.71,57.73,57.63,57.63,128562.0,46.2821,46.2981,46.2179,46.2179,128562.0
2017-03-08 13:50:00,57.63,57.65,57.59,57.64,157993.0,46.2179,46.2339,46.1858,46.2259,157993.0
2017-03-08 14:00:00,57.65,57.66,57.55,57.57,62318.0,46.2339,46.242,46.1537,46.1698,62318.0
2017-03-08 14:10:00,57.56,57.58,57.46,57.48,320970.0,46.1618,46.1778,46.0816,46.0976,320970.0
2017-03-08 14:20:00,57.47,57.48,57.37,57.4,180290.0,46.0896,46.0976,46.0094,46.0334,180290.0
2017-03-08 14:30:00,57.4,57.49,57.36,57.49,128711.0,46.0334,46.1056,46.0014,46.1056,128711.0
2017-03-08 14:40:00,57.48,57.55,57.45,57.53,126488.0,46.0976,46.1537,46.0735,46.1377,126488.0
2017-03-08 14:50:00,57.52,57.58,57.49,57.53,148414.0,46.1297,46.1778,46.1056,46.1377,148414.0
2017-03-08 15:00:00,57.53,57.63,57.5,57.62,123583.0,46.1377,46.2179,46.1136,46.2099,123583.0
2017-03-08 15:10:00,57.62,57.63,57.53,57.53,77585.0,46.2099,46.2179,46.1377,46.1377,77585.0
2017-03-08 15:20:00,57.53,57.53,57.44,57.46,183963.0,46.1377,46.1377,46.0655,46.0816,183963.0
2017-03-08 15:30:00,57.46,57.47,57.31,57.37,209062.0,46.0816,46.0896,45.9613,46.0094,209062.0
2017-03-08 15:40:00,57.36,57.37,57.29,57.34,333339.0,46.0014,46.0094,45.9452,45.9853,333339.0
2017-03-08 15:50:00,57.34,57.35,57.19,57.26,777764.0,45.9853,45.9933,45.865,45.9212,777764.0
2017-03-09 09:30:00,57.51,57.55,57.29,57.48,366590.0,46.1217,46.1537,45.9452,46.0976,366590.0
2017-03-09 09:40:00,57.48,57.72,57.44,57.65,465488.0,46.0976,46.2901,46.0655,46.2339,465488.0
2017-03-09 09:50:00,57.65,57.71,57.56,57.58,156650.0,46.2339,46.2821,46.1618,46.1778,156650.0
2017-03-09 10:00:00,57.58,57.85,57.58,57.82,217377.0,46.1778,46.3943,46.1778,46.3703,217377.0
2017-03-09 10:10:00,57.82,57.88,57.76,57.78,256674.0,46.3703,46.4184,46.3222,46.3382,256674.0
2017-03-09 10:20:00,57.77,57.83,57.73,57.78,118137.0,46.3302,46.3783,46.2981,46.3382,118137.0
2017-03-09 10:30:00,57.77,57.77,57.65,57.66,78350.0,46.3302,46.3302,46.2339,46.242,78350.0
2017-03-09 10:40:00,57.66,57.66,57.54,57.63,112629.0,46.242,46.242,46.1457,46.2179,112629.0
2017-03-09 10:50:00,57.63,57.72,57.6,57.63,81185.0,46.2179,46.2901,46.1938,46.2179,81185.0
2017-03-09 11:00:00,57.63,57.76,57.61,57.74,97766.0,46.2179,46.3222,46.2019,46.3061,97766.0
2017-03-09 11:10:00,57.73,57.75,57.66,57.68,61118.0,46.2981,46.3141,46.242,46.258,61118.0
2017-03-09 11:20:00,57.68,57.72,57.64,57.72,54159.0,46.258,46.2901,46.2259,46.2901,54159.0
2017-03-09 11:30:00,57.72,57.73,57.68,57.71,93682.0,46.2901,46.2981,46.258,46.2821,93682.0
2017-03-09 11:40:00,57.72,57.77,57.7,57.75,163392.0,46.2901,46.3302,46.274,46.3141,163392.0
2017-03-09 11:50:00,57.76,57.78,57.69,57.7,81749.0,46.3222,46.3382,46.266,46.274,81749.0
2017-03-09 12:00:00,57.7,57.73,57.66,57.7,55549.0,46.274,46.2981,46.242,46.274,55549.0
2017-03-09 12:10:00,57.7,57.74,57.7,57.72,299998.0,46.274,46.3061,46.274,46.2901,299998.0
2017-03-09 12:20:00,57.72,57.72,57.6,57.6,436167.0,46.2901,46.2901,46.1938,46.1938,436167.0
2017-03-09 12:30:00,57.6,57.64,57.59,57.62,69967.0,46.1938,46.2259,46.1858,46.2099,69967.0
2017-03-09 12:40:00,57.62,57.63,57.56,57.6,87182.0,46.2099,46.2179,46.1618,46.1938,87182.0
2017-03-09 12:50:00,57.61,57.63,57.57,57.58,97660.0,46.2019,46.2179,46.1698,46.1778,97660.0
2017-03-09 13:00:00,57.58,57.67,57.58,57.67,36629.0,46.1778,46.25,46.1778,46.25,36629.0
2017-03-09 13:10:00,57.66,57.68,57.64,57.65,29189.0,46.242,46.258,46.2259,46.2339,29189.0
2017-03-09 13:20:00,57.64,57.68,57.57,57.57,93873.0,46.2259,46.258,46.1698,46.1698,93873.0
2017-03-09 13:30:00,57.57,57.57,57.41,57.42,259193.0,46.1698,46.1698,46.0415,46.0495,259193.0
2017-03-09 13:40:00,57.42,57.45,57.37,57.42,138048.0,46.0495,46.0735,46.0094,46.0495,138048.0
2017-03-09 13:50:00,57.43,57.49,57.42,57.44,100357.0,46.0575,46.1056,46.0495,46.0655,100357.0
2017-03-09 14:00:00,57.44,57.48,57.3,57.32,179001.0,46.0655,46.0976,45.9532,45.9693,179001.0
2017-03-09 14:10:00,57.31,57.32,57.12,57.24,242093.0,45.9613,45.9693,45.8089,45.9051,242093.0
2017-03-09 14:20:00,57.23,57.31,57.23,57.29,88355.0,45.8971,45.9613,45.8971,45.9452,88355.0
2017-03-09 14:30:00,57.29,57.29,57.23,57.27,67978.0,45.9452,45.9452,45.8971,45.9292,67978.0
2017-03-09 14:40:00,57.25,57.3,57.19,57.26,105186.0,45.9131,45.9532,45.865,45.9212,105186.0
2017-03-09 14:50:00,57.27,57.31,57.21,57.26,91566.0,45.9292,45.9613,45.8811,45.9212,91566.0
2017-03-09 15:00:00,57.26,57.32,57.22,57.32,455988.0,45.9212,45.9693,45.8891,45.9693,455988.0
2017-03-09 15:10:00,57.31,57.36,57.29,57.36,180440.0,45.9613,46.0014,45.9452,46.0014,180440.0
2017-03-09 15:20:00,57.35,57.35,57.25,57.33,157660.0,45.9933,45.9933,45.9131,45.9773,157660.0
2017-03-09 15:30:00,57.33,57.4,57.31,57.32,285016.0,45.9773,46.0334,45.9613,45.9693,285016.0
2017-03-09 15:40:00,57.31,57.32,57.25,57.27,104932.0,45.9613,45.9693,45.9131,45.9292,104932.0
2017-03-09 15:50:00,57.27,57.3,57.24,57.27,566653.0,45.9292,45.9532,45.9051,45.9292,566653.0
2017-03-10 09:30:00,57.6,57.6,57.21,57.44,424489.0,46.1938,46.1938,45.8811,46.0655,424489.0
2017-03-10 09:40:00,57.43,57.44,57.22,57.35,707527.0,46.0575,46.0655,45.8891,45.9933,707527.0
2017-03-10 09:50:00,57.35,57.5,57.33,57.45,232623.0,45.9933,46.1136,45.9773,46.0735,232623.0
2017-03-10 10:00:00,57.45,57.53,57.4,57.47,76717.0,46.0735,46.1377,46.0334,46.0896,76717.0
2017-03-10 10:10:00,57.47,57.48,57.34,57.43,101261.0,46.0896,46.0976,45.9853,46.0575,101261.0
2017-03-10 10:20:00,57.43,57.44,57.3,57.3,112417.0,46.0575,46.0655,45.9532,45.9532,112417.0
2017-03-10 10:30:00,57.3,57.3,57.12,57.13,435958.0,45.9532,45.9532,45.8089,45.8169,435958.0
2017-03-10 10:40:00,57.14,57.27,57.12,57.17,239535.0,45.8249,45.9292,45.8089,45.849,239535.0
2017-03-10 10:50:00,57.17,57.24,57.07,57.09,107282.0,45.849,45.9051,45.7688,45.7848,107282.0
2017-03-10 11:00:00,57.08,57.13,56.85,56.96,622548.0,45.7768,45.8169,45.5924,45.6806,622548.0
2017-03-10 11:10:00,56.96,56.99,56.85,56.9,416570.0,45.6806,45.7046,45.5924,45.6325,416570.0
2017-03-10 11:20:00,56.9,57.01,56.9,56.95,210858.0,45.6325,45.7207,45.6325,45.6726,210858.0
2017-03-10 11:30:00,56.96,56.99,56.91,56.92,149844.0,45.6806,45.7046,45.6405,45.6485,149844.0
2017-03-10 11:40:00,56.92,56.92,56.83,56.87,322480.0,45.6485,45.6485,45.5763,45.6084,322480.0
2017-03-10 11:50:00,56.86,56.88,56.82,56.84,79016.0,45.6004,45.6164,45.5683,45.5843,79016.0
2017-03-10 12:00:00,56.84,56.85,56.74,56.82,126068.0,45.5843,45.5924,45.5041,45.5683,126068.0
2017-03-10 12:10:00,56.83,56.88,56.82,56.83,120460.0,45.5763,45.6164,45.5683,45.5763,120460.0
2017-03-10 12:20:00,56.83,56.87,56.82,56.86,61249.0,45.5763,45.6084,45.5683,45.6004,61249.0
2017-03-10 12:30:00,56.85,56.86,56.71,56.72,225957.0,45.5924,45.6004,45.4801,45.4881,225957.0
2017-03-10 12:40:00,56.72,56.72,56.58,56.66,236766.0,45.4881,45.4881,45.3758,45.44,236766.0
2017-03-10 12:50:00,56.65,56.65,56.49,56.59,366085.0,45.432,45.432,45.3036,45.3838,366085.0
2017-03-10 13:00:00,56.59,56.62,56.33,56.41,435709.0,45.3838,45.4079,45.1753,45.2395,435709.0
2017-03-10 13:10:00,56.41,56.49,56.41,56.45,135243.0,45.2395,45.3036,45.2395,45.2716,135243.0
2017-03-10 13:20:00,56.45,56.49,56.43,56.45,93930.0,45.2716,45.3036,45.2555,45.2716,93930.0
2017-03-10 13:30:00,56.46,56.47,56.33,56.4,314183.0,45.2796,45.2876,45.1753,45.2315,314183.0
2017-03-10 13:40:00,56.4,56.43,56.38,56.42,491353.0,45.2315,45.2555,45.2154,45.2475,491353.0
2017-03-10 13:50:00,56.42,56.56,56.41,56.56,100609.0,45.2475,45.3598,45.2395,45.3598,100609.0
2017-03-10 14:00:00,56.57,56.6,56.51,56.59,112136.0,45.3678,45.3919,45.3197,45.3838,112136.0
2017-03-10 14:10:00,56.59,56.79,56.59,56.75,163513.0,45.3838,45.5442,45.3838,45.5122,163513.0
2017-03-10 14:20:00,56.76,56.78,56.73,56.77,309681.0,45.5202,45.5362,45.4961,45.5282,309681.0
2017-03-10 14:30:00,56.77,56.83,56.71,56.82,178472.0,45.5282,45.5763,45.4801,45.5683,178472.0
2017-03-10 14:40:00,56.82,56.85,56.79,56.82,105840.0,45.5683,45.5924,45.5442,45.5683,105840.0
2017-03-10 14:50:00,56.82,56.83,56.75,56.75,238767.0,45.5683,45.5763,45.5122,45.5122,238767.0
2017-03-10 15:00:00,56.76,56.82,56.71,56.74,189531.0,45.5202,45.5683,45.4801,45.5041,189531.0
2017-03-10 15:10:00,56.74,56.82,56.74,56.8,188629.0,45.5041,45.5683,45.5041,45.5523,188629.0
2017-03-10 15:20:00,56.8,56.89,56.78,56.89,264263.0,45.5523,45.6244,45.5362,45.6244,264263.0
2017-03-10 15:30:00,56.89,56.93,56.87,56.87,456536.0,45.6244,45.6565,45.6084,45.6084,456536.0
2017-03-10 15:40:00,56.88,56.92,56.84,56.92,313565.0,45.6164,45.6485,45.5843,45.6485,313565.0
2017-03-10 15:50:00,56.92,57.02,56.91,57.0,614152.0,45.6485,45.7287,45.6405,45.7127,614152.0
2017-03-13 09:30:00,57.02,57.15,56.82,56.85,175437.0,45.7287,45.833,45.5683,45.5924,175437.0
2017-03-13 09:40:00,56.84,57.05,56.76,57.0,103089.0,45.5843,45.7528,45.5202,45.7127,103089.0
2017-03-13 09:50:00,56.98,57.15,56.94,57.04,191450.0,45.6966,45.833,45.6645,45.7447,191450.0
2017-03-13 10:00:00,57.04,57.3,57.03,57.2,152471.0,45.7447,45.9532,45.7367,45.8731,152471.0
2017-03-13 10:10:00,57.2,57.39,57.2,57.28,111534.0,45.8731,46.0254,45.8731,45.9372,111534.0
2017-03-13 10:20:00,57.29,57.33,57.14,57.29,139462.0,45.9452,45.9773,45.8249,45.9452,139462.0
2017-03-13 10:30:00,57.3,57.4,57.29,57.34,124006.0,45.9532,46.0334,45.9452,45.9853,124006.0
2017-03-13 10:40:00,57.34,57.4,57.29,57.36,93542.0,45.9853,46.0334,45.9452,46.0014,93542.0
2017-03-13 10:50:00,57.35,57.46,57.35,57.42,221572.0,45.9933,46.0816,45.9933,46.0495,221572.0
2017-03-13 11:00:00,57.42,57.42,57.31,57.35,83213.0,46.0495,46.0495,45.9613,45.9933,83213.0
2017-03-13 11:10:00,57.35,57.35,57.13,57.17,51071.0,45.9933,45.9933,45.8169,45.849,51071.0
2017-03-13 11:20:00,57.16,57.19,57.04,57.06,117515.0,45.841,45.865,45.7447,45.7608,117515.0
2017-03-13 11:30:00,57.06,57.15,57.06,57.14,73277.0,45.7608,45.833,45.7608,45.8249,73277.0
2017-03-13 11:40:00,57.13,57.2,57.12,57.17,38622.0,45.8169,45.8731,45.8089,45.849,38622.0
2017-03-13 11:50:00,57.17,57.24,57.14,57.21,92630.0,45.849,45.9051,45.8249,45.8811,92630.0
2017-03-13 12:00:00,57.23,57.25,57.17,57.21,37960.0,45.8971,45.9131,45.849,45.8811,37960.0
2017-03-13 12:10:00,57.21,57.21,57.13,57.14,47687.0,45.8811,45.8811,45.8169,45.8249,47687.0
2017-03-13 12:20:00,57.14,57.18,57.11,57.13,43427.0,45.8249,45.857,45.8009,45.8169,43427.0
2017-03-13 12:30:00,57.12,57.13,57.04,57.05,28663.0,45.8089,45.8169,45.7447,45.7528,28663.0
2017-03-13 12:40:00,57.06,57.18,57.05,57.16,69437.0,45.7608,45.857,45.7528,45.841,69437.0
2017-03-13 12:50:00,57.16,57.21,57.15,57.18,30934.0,45.841,45.8811,45.833,45.857,30934.0
2017-03-13 13:00:00,57.18,57.23,57.18,57.2,61191.0,45.857,45.8971,45.857,45.8731,61191.0
2017-03-13 13:10:00,57.2,57.2,57.09,57.09,43673.0,45.8731,45.8731,45.7848,45.7848,43673.0
2017-03-13 13:20:00,57.09,57.18,57.09,57.16,38814.0,45.7848,45.857,45.7848,45.841,38814.0
2017-03-13 13:30:00,57.16,57.16,57.06,57.11,69722.0,45.841,45.841,45.7608,45.8009,69722.0
2017-03-13 13:40:00,57.11,57.18,57.1,57.13,65058.0,45.8009,45.857,45.7929,45.8169,65058.0
2017-03-13 13:50:00,57.12,57.18,57.11,57.14,43681.0,45.8089,45.857,45.8009,45.8249,43681.0
2017-03-13 14:00:00,57.14,57.2,57.13,57.17,64274.0,45.8249,45.8731,45.8169,45.849,64274.0
2017-03-13 14:10:00,57.17,57.2,57.12,57.14,48720.0,45.849,45.8731,45.8089,45.8249,48720.0
2017-03-13 14:20:00,57.14,57.19,57.11,57.17,90520.0,45.8249,45.865,45.8009,45.849,90520.0
2017-03-13 14:30:00,57.17,57.2,57.16,57.18,52313.0,45.849,45.8731,45.841,45.857,52313.0
2017-03-13 14:40:00,57.18,57.19,57.14,57.18,39362.0,45.857,45.865,45.8249,45.857,39362.0
2017-03-13 14:50:00,57.18,57.2,57.15,57.19,39721.0,45.857,45.8731,45.833,45.865,39721.0
2017-03-13 15:00:00,57.19,57.22,57.12,57.13,72412.0,45.865,45.8891,45.8089,45.8169,72412.0
2017-03-13 15:10:00,57.12,57.14,57.05,57.06,74476.0,45.8089,45.8249,45.7528,45.7608,74476.0
2017-03-13 15:20:00,57.06,57.08,56.99,57.0,105515.0,45.7608,45.7768,45.7046,45.7127,105515.0
2017-03-13 15:30:00,57.01,57.02,56.97,57.0,100432.0,45.7207,45.7287,45.6886,45.7127,100432.0
2017-03-13 15:40:00,57.0,57.06,56.99,57.03,251367.0,45.7127,45.7608,45.7046,45.7367,251367.0
2017-03-13 15:50:00,57.02,57.07,56.98,57.05,318993.0,45.7287,45.7688,45.6966,45.7528,318993.0
2017-03-14 09:30:00,56.75,56.82,56.43,56.53,404215.0,45.5122,45.5683,45.2555,45.3357,404215.0
2017-03-14 09:40:00,56.52,56.62,56.44,56.53,203775.0,45.3277,45.4079,45.2635,45.3357,203775.0
2017-03-14 09:50:00,56.54,56.56,56.21,56.27,304958.0,45.3437,45.3598,45.0791,45.1272,304958.0
2017-03-14 10:00:00,56.27,56.33,56.19,56.22,194091.0,45.1272,45.1753,45.0631,45.0871,194091.0
2017-03-14 10:10:00,56.24,56.4,56.23,56.23,98571.0,45.1032,45.2315,45.0951,45.0951,98571.0
2017-03-14 10:20:00,56.23,56.29,56.19,56.24,87000.0,45.0951,45.1433,45.0631,45.1032,87000.0
2017-03-14 10:30:00,56.22,56.27,56.11,56.21,84740.0,45.0871,45.1272,44.9989,45.0791,84740.0
2017-03-14 10:40:00,56.2,56.21,56.09,56.16,316227.0,45.0711,45.0791,44.9829,45.039,316227.0
2017-03-14 10:50:00,56.17,56.44,56.15,56.44,95308.0,45.047,45.2635,45.031,45.2635,95308.0
2017-03-14 11:00:00,56.43,56.5,56.39,56.41,123904.0,45.2555,45.3117,45.2234,45.2395,123904.0
2017-03-14 11:10:00,56.41,56.58,56.33,56.52,631117.0,45.2395,45.3758,45.1753,45.3277,631117.0
2017-03-14 11:20:00,56.51,56.54,56.4,56.53,121875.0,45.3197,45.3437,45.2315,45.3357,121875.0
2017-03-14 11:30:00,56.52,56.54,56.43,56.45,135965.0,45.3277,45.3437,45.2555,45.2716,135965.0
2017-03-14 11:40:00,56.46,56.54,56.42,56.47,139581.0,45.2796,45.3437,45.2475,45.2876,139581.0
2017-03-14 11:50:00,56.47,56.55,56.46,56.55,96580.0,45.2876,45.3518,45.2796,45.3518,96580.0
2017-03-14 12:00:00,56.55,56.58,56.4,56.42,163262.0,45.3518,45.3758,45.2315,45.2475,163262.0
2017-03-14 12:10:00,56.4,56.44,56.33,56.33,96391.0,45.2315,45.2635,45.1753,45.1753,96391.0
2017-03-14 12:20:00,56.34,56.46,56.34,56.43,42769.0,45.1834,45.2796,45.1834,45.2555,42769.0
2017-03-14 12:30:00,56.43,56.46,56.39,56.41,32668.0,45.2555,45.2796,45.2234,45.2395,32668.0
2017-03-14 12:40:00,56.4,56.52,56.39,56.5,79641.0,45.2315,45.3277,45.2234,45.3117,79641.0
2017-03-14 12:50:00,56.49,56.49,56.39,56.43,48685.0,45.3036,45.3036,45.2234,45.2555,48685.0
2017-03-14 13:00:00,56.44,56.5,56.43,56.47,43417.0,45.2635,45.3117,45.2555,45.2876,43417.0
2017-03-14 13:10:00,56.47,56.65,56.45,56.6,53755.0,45.2876,45.432,45.2716,45.3919,53755.0
2017-03-14 13:20:00,56.59,56.71,56.56,56.7,77192.0,45.3838,45.4801,45.3598,45.4721,77192.0
2017-03-14 13:30:00,56.69,56.78,56.68,56.76,52292.0,45.464,45.5362,45.456,45.5202,52292.0
2017-03-14 13:40:00,56.76,56.8,56.69,56.76,49524.0,45.5202,45.5523,45.464,45.5202,49524.0
2017-03-14 13:50:00,56.76,56.76,56.64,56.68,72987.0,45.5202,45.5202,45.4239,45.456,72987.0
2017-03-14 14:00:00,56.68,56.75,56.67,56.75,24744.0,45.456,45.5122,45.448,45.5122,24744.0
2017-03-14 14:10:00,56.75,56.75,56.62,56.65,47099.0,45.5122,45.5122,45.4079,45.432,47099.0
2017-03-14 14:20:00,56.66,56.74,56.66,56.73,29809.0,45.44,45.5041,45.44,45.4961,29809.0
2017-03-14 14:30:00,56.73,56.81,56.72,56.78,49881.0,45.4961,45.5603,45.4881,45.5362,49881.0
2017-03-14 14:40:00,56.79,56.82,56.75,56.76,31602.0,45.5442,45.5683,45.5122,45.5202,31602.0
2017-03-14 14:50:00,56.75,56.78,56.72,56.76,39346.0,45.5122,45.5362,45.4881,45.5202,39346.0
2017-03-14 15:00:00,56.75,56.82,56.75,56.81,101565.0,45.5122,45.5683,45.5122,45.5603,101565.0
2017-03-14 15:10:00,56.8,56.85,56.78,56.84,107773.0,45.5523,45.5924,45.5362,45.5843,107773.0
2017-03-14 15:20:00,56.84,56.88,56.82,56.87,209376.0,45.5843,45.6164,45.5683,45.6084,209376.0
2017-03-14 15:30:00,56.87,56.98,56.86,56.93,121961.0,45.6084,45.6966,45.6004,45.6565,121961.0
2017-03-14 15:40:00,56.93,56.95,56.87,56.95,166545.0,45.6565,45.6726,45.6084,45.6726,166545.0
2017-03-14 15:50:00,56.95,56.95,56.89,56.91,423971.0,45.6726,45.6726,45.6244,45.6405,423971.0
2017-03-15 09:30:00,57.06,57.3,57.0,57.06,338233.0,45.7608,45.9532,45.7127,45.7608,338233.0
2017-03-15 09:40:00,57.02,57.16,57.0,57.07,80599.0,45.7287,45.841,45.7127,45.7688,80599.0
2017-03-15 09:50:00,57.08,57.25,57.06,57.21,66919.0,45.7768,45.9131,45.7608,45.8811,66919.0
2017-03-15 10:00:00,57.21,57.28,57.18,57.25,53433.0,45.8811,45.9372,45.857,45.9131,53433.0
2017-03-15 10:10:00,57.26,57.34,57.26,57.33,141415.0,45.9212,45.9853,45.9212,45.9773,141415.0
2017-03-15 10:20:00,57.32,57.48,57.32,57.47,155256.0,45.9693,46.0976,45.9693,46.0896,155256.0
2017-03-15 10:30:00,57.47,57.47,57.32,57.34,76663.0,46.0896,46.0896,45.9693,45.9853,76663.0
2017-03-15 10:40:00,57.33,57.33,57.16,57.2,160452.0,45.9773,45.9773,45.841,45.8731,160452.0
2017-03-15 10:50:00,57.2,57.2,57.12,57.19,56089.0,45.8731,45.8731,45.8089,45.865,56089.0
2017-03-15 11:00:00,57.19,57.31,57.19,57.3,80595.0,45.865,45.9613,45.865,45.9532,80595.0
2017-03-15 11:10:00,57.31,57.33,57.23,57.23,59805.0,45.9613,45.9773,45.8971,45.8971,59805.0
2017-03-15 11:20:00,57.22,57.22,57.1,57.14,67787.0,45.8891,45.8891,45.7929,45.8249,67787.0
2017-03-15 11:30:00,57.14,57.24,57.14,57.23,49748.0,45.8249,45.9051,45.8249,45.8971,49748.0
2017-03-15 11:40:00,57.22,57.22,57.11,57.11,32187.0,45.8891,45.8891,45.8009,45.8009,32187.0
2017-03-15 11:50:00,57.1,57.12,57.07,57.12,56564.0,45.7929,45.8089,45.7688,45.8089,56564.0
2017-03-15 12:00:00,57.12,57.18,57.1,57.17,27104.0,45.8089,45.857,45.7929,45.849,27104.0
2017-03-15 12:10:00,57.17,57.24,57.16,57.22,59491.0,45.849,45.9051,45.841,45.8891,59491.0
2017-03-15 12:20:00,57.21,57.29,57.21,57.25,70629.0,45.8811,45.9452,45.8811,45.9131,70629.0
2017-03-15 12:30:00,57.25,57.28,57.21,57.22,59754.0,45.9131,45.9372,45.8811,45.8891,59754.0
2017-03-15 12:40:00,57.22,57.27,57.2,57.24,88081.0,45.8891,45.9292,45.8731,45.9051,88081.0
2017-03-15 12:50:00,57.23,57.24,57.15,57.17,171530.0,45.8971,45.9051,45.833,45.849,171530.0
2017-03-15 13:00:00,57.17,57.21,57.15,57.2,83521.0,45.849,45.8811,45.833,45.8731,83521.0
2017-03-15 13:10:00,57.2,57.21,57.07,57.08,85980.0,45.8731,45.8811,45.7688,45.7768,85980.0
2017-03-15 13:20:00,57.09,57.1,57.02,57.07,237072.0,45.7848,45.7929,45.7287,45.7688,237072.0
2017-03-15 13:30:00,57.06,57.1,57.03,57.08,69536.0,45.7608,45.7929,45.7367,45.7768,69536.0
2017-03-15 13:40:00,57.09,57.13,57.08,57.11,47622.0,45.7848,45.8169,45.7768,45.8009,47622.0
2017-03-15 13:50:00,57.11,57.12,56.97,57.05,100325.0,45.8009,45.8089,45.6886,45.7528,100325.0
2017-03-15 14:00:00,57.08,57.1,56.62,56.71,667190.0,45.7768,45.7929,45.4079,45.4801,667190.0
2017-03-15 14:10:00,56.71,56.97,56.71,56.87,487503.0,45.4801,45.6886,45.4801,45.6084,487503.0
2017-03-15 14:20:00,56.88,57.01,56.79,56.81,164782.0,45.6164,45.7207,45.5442,45.5603,164782.0
2017-03-15 14:30:00,56.81,56.86,56.72,56.79,344516.0,45.5603,45.6004,45.4881,45.5442,344516.0
2017-03-15 14:40:00,56.78,56.84,56.7,56.77,281405.0,45.5362,45.5843,45.4721,45.5282,281405.0
2017-03-15 14:50:00,56.78,56.8,56.47,56.48,655804.0,45.5362,45.5523,45.2876,45.2956,655804.0
2017-03-15 15:00:00,56.47,56.47,56.3,56.32,625270.0,45.2876,45.2876,45.1513,45.1673,625270.0
2017-03-15 15:10:00,56.33,56.5,56.32,56.47,1105980.0,45.1753,45.3117,45.1673,45.2876,1105980.0
2017-03-15 15:20:00,56.47,56.49,56.39,56.42,915595.0,45.2876,45.3036,45.2234,45.2475,915595.0
2017-03-15 15:30:00,56.42,56.49,56.4,56.45,1579989.0,45.2475,45.3036,45.2315,45.2716,1579989.0
2017-03-15 15:40:00,56.45,56.49,56.41,56.42,853279.0,45.2716,45.3036,45.2395,45.2475,853279.0
2017-03-15 15:50:00,56.42,56.5,56.38,56.43,1781787.0,45.2475,45.3117,45.2154,45.2555,1781787.0
2017-03-16 09:30:00,56.73,56.91,56.56,56.79,356227.0,45.4961,45.6405,45.3598,45.5442,356227.0
2017-03-16 09:40:00,56.79,56.98,56.71,56.96,205391.0,45.5442,45.6966,45.4801,45.6806,205391.0
2017-03-16 09:50:00,56.95,57.0,56.86,56.94,186827.0,45.6726,45.7127,45.6004,45.6645,186827.0
2017-03-16 10:00:00,56.94,57.15,56.94,57.12,239567.0,45.6645,45.833,45.6645,45.8089,239567.0
2017-03-16 10:10:00,57.12,57.19,56.97,56.97,503816.0,45.8089,45.865,45.6886,45.6886,503816.0
2017-03-16 10:20:00,56.98,57.01,56.87,56.91,163775.0,45.6966,45.7207,45.6084,45.6405,163775.0
2017-03-16 10:30:00,56.91,56.95,56.86,56.87,221518.0,45.6405,45.6726,45.6004,45.6084,221518.0
2017-03-16 10:40:00,56.88,56.96,56.82,56.95,126398.0,45.6164,45.6806,45.5683,45.6726,126398.0
2017-03-16 10:50:00,56.95,56.99,56.9,56.94,63232.0,45.6726,45.7046,45.6325,45.6645,63232.0
2017-03-16 11:00:00,56.94,56.95,56.78,56.9,117624.0,45.6645,45.6726,45.5362,45.6325,117624.0
2017-03-16 11:10:00,56.89,56.89,56.66,56.67,119557.0,45.6244,45.6244,45.44,45.448,119557.0
2017-03-16 11:20:00,56.66,56.71,56.62,56.65,87334.0,45.44,45.4801,45.4079,45.432,87334.0
2017-03-16 11:30:00,56.64,56.72,56.62,56.65,82536.0,45.4239,45.4881,45.4079,45.432,82536.0
2017-03-16 11:40:00,56.66,56.78,56.63,56.74,70714.0,45.44,45.5362,45.4159,45.5041,70714.0
2017-03-16 11:50:00,56.75,56.82,56.74,56.81,188311.0,45.5122,45.5683,45.5041,45.5603,188311.0
2017-03-16 12:00:00,56.8,56.8,56.73,56.74,76887.0,45.5523,45.5523,45.4961,45.5041,76887.0
2017-03-16 12:10:00,56.75,56.82,56.74,56.8,38319.0,45.5122,45.5683,45.5041,45.5523,38319.0
2017-03-16 12:20:00,56.8,56.89,56.8,56.86,101825.0,45.5523,45.6244,45.5523,45.6004,101825.0
2017-03-16 12:30:00,56.87,56.9,56.84,56.87,43711.0,45.6084,45.6325,45.5843,45.6084,43711.0
2017-03-16 12:40:00,56.87,56.94,56.86,56.9,115431.0,45.6084,45.6645,45.6004,45.6325,115431.0
2017-03-16 12:50:00,56.9,56.93,56.87,56.93,40244.0,45.6325,45.6565,45.6084,45.6565,40244.0
2017-03-16 13:00:00,56.92,56.96,56.9,56.95,38867.0,45.6485,45.6806,45.6325,45.6726,38867.0
2017-03-16 13:10:00,56.95,56.96,56.88,56.92,77917.0,45.6726,45.6806,45.6164,45.6485,77917.0
2017-03-16 13:20:00,56.93,56.94,56.89,56.89,28163.0,45.6565,45.6645,45.6244,45.6244,28163.0
2017-03-16 13:30:00,56.9,56.98,56.89,56.94,92421.0,45.6325,45.6966,45.6244,45.6645,92421.0
2017-03-16 13:40:00,56.95,57.04,56.91,57.03,85638.0,45.6726,45.7447,45.6405,45.7367,85638.0
2017-03-16 13:50:00,57.02,57.08,57.0,57.0,212110.0,45.7287,45.7768,45.7127,45.7127,212110.0
2017-03-16 14:00:00,57.01,57.03,56.98,57.02,51092.0,45.7207,45.7367,45.6966,45.7287,51092.0
2017-03-16 14:10:00,57.02,57.06,57.0,57.02,30598.0,45.7287,45.7608,45.7127,45.7287,30598.0
2017-03-16 14:20:00,57.02,57.04,56.97,57.0,51066.0,45.7287,45.7447,45.6886,45.7127,51066.0
2017-03-16 14:30:00,57.0,57.01,56.95,56.95,78476.0,45.7127,45.7207,45.6726,45.6726,78476.0
2017-03-16 14:40:00,56.95,56.96,56.8,56.83,106201.0,45.6726,45.6806,45.5523,45.5763,106201.0
2017-03-16 14:50:00,56.83,56.83,56.75,56.76,93234.0,45.5763,45.5763,45.5122,45.5202,93234.0
2017-03-16 15:00:00,56.76,56.77,56.7,56.76,100790.0,45.5202,45.5282,45.4721,45.5202,100790.0
2017-03-16 15:10:00,56.77,56.85,56.76,56.83,138319.0,45.5282,45.5924,45.5202,45.5763,138319.0
2017-03-16 15:20:00,56.83,56.85,56.78,56.82,68432.0,45.5763,45.5924,45.5362,45.5683,68432.0
2017-03-16 15:30:00,56.81,56.84,56.77,56.83,114881.0,45.5603,45.5843,45.5282,45.5763,114881.0
2017-03-16 15:40:00,56.82,56.89,56.82,56.87,120475.0,45.5683,45.6244,45.5683,45.6084,120475.0
2017-03-16 15:50:00,56.88,56.94,56.88,56.94,288518.0,45.6164,45.6645,45.6164,45.6645,288518.0
2017-03-17 09:30:00,56.88,56.94,56.73,56.77,930592.0,45.7565,45.8048,45.6359,45.668,930592.0
2017-03-17 09:40:00,56.78,56.86,56.55,56.66,1393620.0,45.6761,45.7404,45.4911,45.5795,1393620.0
2017-03-17 09:50:00,56.67,56.77,56.56,56.56,178294.0,45.5876,45.668,45.4991,45.4991,178294.0
2017-03-17 10:00:00,56.57,56.65,56.52,56.63,174288.0,45.5071,45.5715,45.4669,45.5554,174288.0
2017-03-17 10:10:00,56.63,56.63,56.37,56.37,361349.0,45.5554,45.5554,45.3463,45.3463,361349.0
2017-03-17 10:20:00,56.38,56.38,56.22,56.36,203598.0,45.3543,45.3543,45.2256,45.3382,203598.0
2017-03-17 10:30:00,56.37,56.4,56.32,56.39,187981.0,45.3463,45.3704,45.306,45.3623,187981.0
2017-03-17 10:40:00,56.4,56.42,56.22,56.22,278508.0,45.3704,45.3865,45.2256,45.2256,278508.0
2017-03-17 10:50:00,56.22,56.26,56.07,56.12,772278.0,45.2256,45.2578,45.1049,45.1451,772278.0
2017-03-17 11:00:00,56.12,56.25,56.05,56.19,278082.0,45.1451,45.2497,45.0888,45.2015,278082.0
2017-03-17 11:10:00,56.19,56.19,56.07,56.08,147941.0,45.2015,45.2015,45.1049,45.113,147941.0
2017-03-17 11:20:00,56.07,56.13,56.03,56.06,151884.0,45.1049,45.1532,45.0727,45.0969,151884.0
2017-03-17 11:30:00,56.06,56.1,56.01,56.07,105419.0,45.0969,45.1291,45.0567,45.1049,105419.0
2017-03-17 11:40:00,56.06,56.13,56.05,56.07,126487.0,45.0969,45.1532,45.0888,45.1049,126487.0
2017-03-17 11:50:00,56.07,56.22,56.07,56.22,240163.0,45.1049,45.2256,45.1049,45.2256,240163.0
2017-03-17 12:00:00,56.21,56.35,56.21,56.33,441509.0,45.2175,45.3302,45.2175,45.3141,441509.0
2017-03-17 12:10:00,56.33,56.44,56.3,56.43,272153.0,45.3141,45.4026,45.2899,45.3945,272153.0
2017-03-17 12:20:00,56.43,56.44,56.35,56.38,159390.0,45.3945,45.4026,45.3302,45.3543,159390.0
2017-03-17 12:30:00,56.37,56.44,56.36,56.38,91273.0,45.3463,45.4026,45.3382,45.3543,91273.0
2017-03-17 12:40:00,56.38,56.49,56.36,56.48,126644.0,45.3543,45.4428,45.3382,45.4347,126644.0
2017-03-17 12:50:00,56.5,56.51,56.45,56.47,124598.0,45.4508,45.4589,45.4106,45.4267,124598.0
2017-03-17 13:00:00,56.48,56.51,56.47,56.51,98142.0,45.4347,45.4589,45.4267,45.4589,98142.0
2017-03-17 13:10:00,56.51,56.62,56.48,56.61,155993.0,45.4589,45.5474,45.4347,45.5393,155993.0
2017-03-17 13:20:00,56.62,56.63,56.57,56.59,136499.0,45.5474,45.5554,45.5071,45.5232,136499.0
2017-03-17 13:30:00,56.59,56.64,56.56,56.63,103744.0,45.5232,45.5635,45.4991,45.5554,103744.0
2017-03-17 13:40:00,56.63,56.63,56.52,56.55,121127.0,45.5554,45.5554,45.4669,45.4911,121127.0
2017-03-17 13:50:00,56.55,56.56,56.53,56.53,72578.0,45.4911,45.4991,45.475,45.475,72578.0
2017-03-17 14:00:00,56.53,56.6,56.53,56.55,138808.0,45.475,45.5313,45.475,45.4911,138808.0
2017-03-17 14:10:00,56.55,56.66,56.55,56.66,161150.0,45.4911,45.5795,45.4911,45.5795,161150.0
2017-03-17 14:20:00,56.67,56.67,56.59,56.6,130400.0,45.5876,45.5876,45.5232,45.5313,130400.0
2017-03-17 14:30:00,56.6,56.64,56.58,56.6,116400.0,45.5313,45.5635,45.5152,45.5313,116400.0
2017-03-17 14:40:00,56.61,56.66,56.59,56.59,142225.0,45.5393,45.5795,45.5232,45.5232,142225.0
2017-03-17 14:50:00,56.59,56.61,56.56,56.59,153675.0,45.5232,45.5393,45.4991,45.5232,153675.0
2017-03-17 15:00:00,56.59,56.64,56.57,56.57,179206.0,45.5232,45.5635,45.5071,45.5071,179206.0
2017-03-17 15:10:00,56.57,56.57,56.51,56.53,139383.0,45.5071,45.5071,45.4589,45.475,139383.0
2017-03-17 15:20:00,56.53,56.54,56.47,56.48,194090.0,45.475,45.483,45.4267,45.4347,194090.0
2017-03-17 15:30:00,56.49,56.51,56.43,56.51,375302.0,45.4428,45.4589,45.3945,45.4589,375302.0
2017-03-17 15:40:00,56.51,56.56,56.49,56.55,338292.0,45.4589,45.4991,45.4428,45.4911,338292.0
2017-03-17 15:50:00,56.54,56.6,56.54,56.55,649199.0,45.483,45.5313,45.483,45.4911,649199.0
2017-03-20 09:30:00,56.34,56.45,55.88,56.03,386073.0,45.3221,45.4106,44.9521,45.0727,386073.0
2017-03-20 09:40:00,56.03,56.14,55.92,56.05,206172.0,45.0727,45.1612,44.9843,45.0888,206172.0
2017-03-20 09:50:00,56.05,56.1,55.97,56.07,344888.0,45.0888,45.1291,45.0245,45.1049,344888.0
2017-03-20 10:00:00,56.07,56.18,55.94,56.05,121948.0,45.1049,45.1934,45.0003,45.0888,121948.0
2017-03-20 10:10:00,56.05,56.2,56.04,56.11,243138.0,45.0888,45.2095,45.0808,45.1371,243138.0
2017-03-20 10:20:00,56.11,56.21,56.09,56.18,69888.0,45.1371,45.2175,45.121,45.1934,69888.0
2017-03-20 10:30:00,56.18,56.18,56.03,56.11,60167.0,45.1934,45.1934,45.0727,45.1371,60167.0
2017-03-20 10:40:00,56.1,56.26,56.09,56.19,133645.0,45.1291,45.2578,45.121,45.2015,133645.0
2017-03-20 10:50:00,56.18,56.26,56.14,56.23,207482.0,45.1934,45.2578,45.1612,45.2336,207482.0
2017-03-20 11:00:00,56.23,56.27,56.17,56.25,76377.0,45.2336,45.2658,45.1854,45.2497,76377.0
2017-03-20 11:10:00,56.25,56.28,56.13,56.21,253446.0,45.2497,45.2739,45.1532,45.2175,253446.0
2017-03-20 11:20:00,56.21,56.22,56.09,56.11,227992.0,45.2175,45.2256,45.121,45.1371,227992.0
2017-03-20 11:30:00,56.09,56.1,56.05,56.08,34077.0,45.121,45.1291,45.0888,45.113,34077.0
2017-03-20 11:40:00,56.07,56.1,56.02,56.05,27402.0,45.1049,45.1291,45.0647,45.0888,27402.0
2017-03-20 11:50:00,56.06,56.15,56.06,56.14,39626.0,45.0969,45.1693,45.0969,45.1612,39626.0
2017-03-20 12:00:00,56.15,56.15,56.07,56.1,40352.0,45.1693,45.1693,45.1049,45.1291,40352.0
2017-03-20 12:10:00,56.09,56.14,56.01,56.03,61130.0,45.121,45.1612,45.0567,45.0727,61130.0
2017-03-20 12:20:00,56.03,56.16,56.03,56.1,30860.0,45.0727,45.1773,45.0727,45.1291,30860.0
2017-03-20 12:30:00,56.1,56.18,56.08,56.17,24506.0,45.1291,45.1934,45.113,45.1854,24506.0
2017-03-20 12:40:00,56.18,56.21,56.12,56.14,40685.0,45.1934,45.2175,45.1451,45.1612,40685.0
2017-03-20 12:50:00,56.14,56.18,56.13,56.16,19587.0,45.1612,45.1934,45.1532,45.1773,19587.0
2017-03-20 13:00:00,56.15,56.15,56.08,56.11,18929.0,45.1693,45.1693,45.113,45.1371,18929.0
2017-03-20 13:10:00,56.11,56.15,56.1,56.14,22190.0,45.1371,45.1693,45.1291,45.1612,22190.0
2017-03-20 13:20:00,56.13,56.19,56.13,56.15,44463.0,45.1532,45.2015,45.1532,45.1693,44463.0
2017-03-20 13:30:00,56.16,56.21,56.08,56.08,73137.0,45.1773,45.2175,45.113,45.113,73137.0
2017-03-20 13:40:00,56.07,56.08,55.98,56.01,62241.0,45.1049,45.113,45.0325,45.0567,62241.0
2017-03-20 13:50:00,55.99,56.05,55.97,56.03,26509.0,45.0406,45.0888,45.0245,45.0727,26509.0
2017-03-20 14:00:00,56.06,56.06,56.03,56.05,42924.0,45.0969,45.0969,45.0727,45.0888,42924.0
2017-03-20 14:10:00,56.08,56.09,56.04,56.05,42240.0,45.113,45.121,45.0808,45.0888,42240.0
2017-03-20 14:20:00,56.05,56.1,56.04,56.09,24282.0,45.0888,45.1291,45.0808,45.121,24282.0
2017-03-20 14:30:00,56.09,56.09,55.98,55.99,67314.0,45.121,45.121,45.0325,45.0406,67314.0
2017-03-20 14:40:00,55.99,56.05,55.92,55.92,128495.0,45.0406,45.0888,44.9843,44.9843,128495.0
2017-03-20 14:50:00,55.92,55.98,55.89,55.96,67550.0,44.9843,45.0325,44.9601,45.0164,67550.0
2017-03-20 15:00:00,55.96,55.97,55.88,55.9,42041.0,45.0164,45.0245,44.9521,44.9682,42041.0
2017-03-20 15:10:00,55.9,56.04,55.89,56.01,124385.0,44.9682,45.0808,44.9601,45.0567,124385.0
2017-03-20 15:20:00,56.02,56.03,55.99,56.02,102442.0,45.0647,45.0727,45.0406,45.0647,102442.0
2017-03-20 15:30:00,56.03,56.12,56.02,56.08,132570.0,45.0727,45.1451,45.0647,45.113,132570.0
2017-03-20 15:40:00,56.08,56.09,55.89,55.89,171695.0,45.113,45.121,44.9601,44.9601,171695.0
2017-03-20 15:50:00,55.9,55.92,55.71,55.73,291069.0,44.9682,44.9843,44.8153,44.8314,291069.0
2017-03-21 09:30:00,56.07,56.36,55.76,55.78,480524.0,45.1049,45.3382,44.8555,44.8716,480524.0
2017-03-21 09:40:00,55.77,55.79,55.55,55.55,758230.0,44.8636,44.8797,44.6866,44.6866,758230.0
2017-03-21 09:50:00,55.55,55.56,55.29,55.29,445198.0,44.6866,44.6947,44.4775,44.4775,445198.0
2017-03-21 10:00:00,55.3,55.3,55.12,55.17,416149.0,44.4855,44.4855,44.3407,44.3809,416149.0
2017-03-21 10:10:00,55.16,55.2,54.96,55.1,560309.0,44.3729,44.4051,44.212,44.3246,560309.0
2017-03-21 10:20:00,55.1,55.14,54.83,54.85,385709.0,44.3246,44.3568,44.1074,44.1235,385709.0
2017-03-21 10:30:00,54.85,54.86,54.73,54.79,543273.0,44.1235,44.1315,44.027,44.0752,543273.0
2017-03-21 10:40:00,54.79,54.87,54.66,54.68,184772.0,44.0752,44.1396,43.9707,43.9867,184772.0
2017-03-21 10:50:00,54.68,54.68,54.3,54.4,512768.0,43.9867,43.9867,43.6811,43.7615,512768.0
2017-03-21 11:00:00,54.4,54.41,53.96,53.99,1053173.0,43.7615,43.7696,43.4076,43.4317,1053173.0
2017-03-21 11:10:00,53.99,54.01,53.04,53.08,2457369.0,43.4317,43.4478,42.6675,42.6996,2457369.0
2017-03-21 11:20:00,53.06,53.46,52.97,53.44,2336003.0,42.6836,43.0053,42.6112,42.9892,2336003.0
2017-03-21 11:30:00,53.44,53.46,53.17,53.27,1010342.0,42.9892,43.0053,42.772,42.8525,1010342.0
2017-03-21 11:40:00,53.26,53.47,53.22,53.4,756382.0,42.8444,43.0134,42.8123,42.9571,756382.0
2017-03-21 11:50:00,53.41,53.57,53.38,53.56,611704.0,42.9651,43.0938,42.941,43.0858,611704.0
2017-03-21 12:00:00,53.57,53.72,53.48,53.69,521479.0,43.0938,43.2145,43.0214,43.1904,521479.0
2017-03-21 12:10:00,53.7,53.71,53.36,53.44,619601.0,43.1984,43.2064,42.9249,42.9892,619601.0
2017-03-21 12:20:00,53.44,53.55,53.32,53.34,642512.0,42.9892,43.0777,42.8927,42.9088,642512.0
2017-03-21 12:30:00,53.34,53.42,53.25,53.3,544381.0,42.9088,42.9732,42.8364,42.8766,544381.0
2017-03-21 12:40:00,53.3,53.33,53.06,53.1,374153.0,42.8766,42.9008,42.6836,42.7157,374153.0
2017-03-21 12:50:00,53.09,53.34,53.06,53.24,483475.0,42.7077,42.9088,42.6836,42.8284,483475.0
2017-03-21 13:00:00,53.24,53.24,53.06,53.08,317971.0,42.8284,42.8284,42.6836,42.6996,317971.0
2017-03-21 13:10:00,53.08,53.17,52.92,53.0,553000.0,42.6996,42.772,42.5709,42.6353,553000.0
2017-03-21 13:20:00,53.0,53.01,52.86,52.98,346688.0,42.6353,42.6433,42.5227,42.6192,346688.0
2017-03-21 13:30:00,52.98,53.1,52.97,53.0,401923.0,42.6192,42.7157,42.6112,42.6353,401923.0
2017-03-21 13:40:00,53.0,53.01,52.88,52.91,312620.0,42.6353,42.6433,42.5388,42.5629,312620.0
2017-03-21 13:50:00,52.92,52.92,52.75,52.79,409089.0,42.5709,42.5709,42.4342,42.4664,409089.0
2017-03-21 14:00:00,52.78,52.98,52.75,52.96,546529.0,42.4583,42.6192,42.4342,42.6031,546529.0
2017-03-21 14:10:00,52.96,52.98,52.8,52.92,579896.0,42.6031,42.6192,42.4744,42.5709,579896.0
2017-03-21 14:20:00,52.92,52.94,52.79,52.83,469930.0,42.5709,42.587,42.4664,42.4985,469930.0
2017-03-21 14:30:00,52.83,52.97,52.83,52.88,499286.0,42.4985,42.6112,42.4985,42.5388,499286.0
2017-03-21 14:40:00,52.89,52.89,52.72,52.77,412833.0,42.5468,42.5468,42.41,42.4503,412833.0
2017-03-21 14:50:00,52.78,52.93,52.71,52.9,348516.0,42.4583,42.579,42.402,42.5548,348516.0
2017-03-21 15:00:00,52.9,53.1,52.86,53.04,821682.0,42.5548,42.7157,42.5227,42.6675,821682.0
2017-03-21 15:10:00,53.03,53.09,52.96,53.01,443207.0,42.6594,42.7077,42.6031,42.6433,443207.0
2017-03-21 15:20:00,53.0,53.0,52.92,52.93,318256.0,42.6353,42.6353,42.5709,42.579,318256.0
2017-03-21 15:30:00,52.92,53.0,52.82,52.83,650781.0,42.5709,42.6353,42.4905,42.4985,650781.0
2017-03-21 15:40:00,52.82,52.84,52.75,52.78,969238.0,42.4905,42.5066,42.4342,42.4583,969238.0
2017-03-21 15:50:00,52.79,52.8,52.7,52.74,1048893.0,42.4664,42.4744,42.394,42.4261,1048893.0
2017-03-22 09:30:00,52.22,52.44,51.57,52.29,2438737.0,42.0078,42.1848,41.4849,42.0641,2438737.0
2017-03-22 09:40:00,52.29,52.66,52.24,52.55,947066.0,42.0641,42.3618,42.0239,42.2733,947066.0
2017-03-22 09:50:00,52.54,52.61,52.09,52.2,808281.0,42.2652,42.3216,41.9033,41.9917,808281.0
2017-03-22 10:00:00,52.21,52.6,52.19,52.47,661432.0,41.9998,42.3135,41.9837,42.2089,661432.0
2017-03-22 10:10:00,52.46,52.53,52.27,52.46,586685.0,42.2009,42.2572,42.0481,42.2009,586685.0
2017-03-22 10:20:00,52.45,52.64,52.4,52.51,531824.0,42.1928,42.3457,42.1526,42.2411,531824.0
2017-03-22 10:30:00,52.52,52.95,52.44,52.83,658576.0,42.2492,42.5951,42.1848,42.4985,658576.0
2017-03-22 10:40:00,52.83,52.99,52.75,52.95,414413.0,42.4985,42.6272,42.4342,42.5951,414413.0
2017-03-22 10:50:00,52.95,53.07,52.86,52.94,594376.0,42.5951,42.6916,42.5227,42.587,594376.0
2017-03-22 11:00:00,52.93,52.95,52.79,52.87,175011.0,42.579,42.5951,42.4664,42.5307,175011.0
2017-03-22 11:10:00,52.87,52.87,52.64,52.78,424637.0,42.5307,42.5307,42.3457,42.4583,424637.0
2017-03-22 11:20:00,52.77,52.78,52.58,52.61,290628.0,42.4503,42.4583,42.2974,42.3216,290628.0
2017-03-22 11:30:00,52.62,52.64,52.46,52.54,357453.0,42.3296,42.3457,42.2009,42.2652,357453.0
2017-03-22 11:40:00,52.53,52.67,52.5,52.53,264512.0,42.2572,42.3698,42.2331,42.2572,264512.0
2017-03-22 11:50:00,52.52,52.69,52.48,52.64,331751.0,42.2492,42.3859,42.217,42.3457,331751.0
2017-03-22 12:00:00,52.64,52.64,52.43,52.44,113601.0,42.3457,42.3457,42.1768,42.1848,113601.0
2017-03-22 12:10:00,52.44,52.44,52.27,52.29,229894.0,42.1848,42.1848,42.0481,42.0641,229894.0
2017-03-22 12:20:00,52.28,52.33,52.1,52.14,475850.0,42.0561,42.0963,41.9113,41.9435,475850.0
2017-03-22 12:30:00,52.14,52.2,52.09,52.14,535400.0,41.9435,41.9917,41.9033,41.9435,535400.0
2017-03-22 12:40:00,52.13,52.29,52.03,52.17,490493.0,41.9354,42.0641,41.855,41.9676,490493.0
2017-03-22 12:50:00,52.18,52.28,52.14,52.22,250548.0,41.9757,42.0561,41.9435,42.0078,250548.0
2017-03-22 13:00:00,52.21,52.22,52.02,52.13,455779.0,41.9998,42.0078,41.8469,41.9354,455779.0
2017-03-22 13:10:00,52.12,52.26,52.04,52.25,245651.0,41.9274,42.04,41.863,42.032,245651.0
2017-03-22 13:20:00,52.24,52.33,52.22,52.32,198170.0,42.0239,42.0963,42.0078,42.0883,198170.0
2017-03-22 13:30:00,52.31,52.42,52.23,52.4,299555.0,42.0802,42.1687,42.0159,42.1526,299555.0
2017-03-22 13:40:00,52.41,52.42,52.24,52.3,335839.0,42.1607,42.1687,42.0239,42.0722,335839.0
2017-03-22 13:50:00,52.3,52.35,52.27,52.35,217529.0,42.0722,42.1124,42.0481,42.1124,217529.0
2017-03-22 14:00:00,52.35,52.46,52.35,52.44,161004.0,42.1124,42.2009,42.1124,42.1848,161004.0
2017-03-22 14:10:00,52.43,52.54,52.42,52.45,198123.0,42.1768,42.2652,42.1687,42.1928,198123.0
2017-03-22 14:20:00,52.44,52.52,52.4,52.41,181780.0,42.1848,42.2492,42.1526,42.1607,181780.0
2017-03-22 14:30:00,52.41,52.58,52.4,52.58,137072.0,42.1607,42.2974,42.1526,42.2974,137072.0
2017-03-22 14:40:00,52.58,52.68,52.56,52.65,198146.0,42.2974,42.3779,42.2813,42.3537,198146.0
2017-03-22 14:50:00,52.64,52.72,52.61,52.69,237951.0,42.3457,42.41,42.3216,42.3859,237951.0
2017-03-22 15:00:00,52.69,52.72,52.62,52.67,306678.0,42.3859,42.41,42.3296,42.3698,306678.0
2017-03-22 15:10:00,52.67,52.73,52.58,52.72,176957.0,42.3698,42.4181,42.2974,42.41,176957.0
2017-03-22 15:20:00,52.73,52.81,52.59,52.59,271446.0,42.4181,42.4824,42.3055,42.3055,271446.0
2017-03-22 15:30:00,52.6,52.62,52.48,52.55,668936.0,42.3135,42.3296,42.217,42.2733,668936.0
2017-03-22 15:40:00,52.55,52.64,52.53,52.61,350522.0,42.2733,42.3457,42.2572,42.3216,350522.0
2017-03-22 15:50:00,52.61,52.66,52.55,52.59,585285.0,42.3216,42.3618,42.2733,42.3055,585285.0
2017-03-23 09:30:00,52.44,52.81,52.31,52.74,1251335.0,42.1848,42.4824,42.0802,42.4261,1251335.0
2017-03-23 09:40:00,52.74,52.89,52.69,52.8,494659.0,42.4261,42.5468,42.3859,42.4744,494659.0
2017-03-23 09:50:00,52.8,52.99,52.76,52.97,377682.0,42.4744,42.6272,42.4422,42.6112,377682.0
2017-03-23 10:00:00,52.97,53.16,52.97,53.02,365614.0,42.6112,42.764,42.6112,42.6514,365614.0
2017-03-23 10:10:00,53.01,53.07,52.9,53.03,651794.0,42.6433,42.6916,42.5548,42.6594,651794.0
2017-03-23 10:20:00,53.03,53.22,53.02,53.19,393374.0,42.6594,42.8123,42.6514,42.7881,393374.0
2017-03-23 10:30:00,53.19,53.45,53.16,53.45,355978.0,42.7881,42.9973,42.764,42.9973,355978.0
2017-03-23 10:40:00,53.46,53.54,53.42,53.46,432565.0,43.0053,43.0697,42.9732,43.0053,432565.0
2017-03-23 10:50:00,53.46,53.64,53.42,53.44,428105.0,43.0053,43.1501,42.9732,42.9892,428105.0
2017-03-23 11:00:00,53.44,53.52,53.39,53.52,229265.0,42.9892,43.0536,42.949,43.0536,229265.0
2017-03-23 11:10:00,53.51,53.7,53.49,53.59,202876.0,43.0456,43.1984,43.0295,43.1099,202876.0
2017-03-23 11:20:00,53.59,53.6,53.44,53.49,375884.0,43.1099,43.118,42.9892,43.0295,375884.0
2017-03-23 11:30:00,53.5,53.57,53.45,53.56,96431.0,43.0375,43.0938,42.9973,43.0858,96431.0
2017-03-23 11:40:00,53.55,53.56,53.35,53.39,162935.0,43.0777,43.0858,42.9168,42.949,162935.0
2017-03-23 11:50:00,53.4,53.43,53.29,53.3,359878.0,42.9571,42.9812,42.8686,42.8766,359878.0
2017-03-23 12:00:00,53.3,53.34,53.19,53.21,442061.0,42.8766,42.9088,42.7881,42.8042,442061.0
2017-03-23 12:10:00,53.21,53.43,53.2,53.36,174797.0,42.8042,42.9812,42.7962,42.9249,174797.0
2017-03-23 12:20:00,53.36,53.4,53.29,53.3,105444.0,42.9249,42.9571,42.8686,42.8766,105444.0
2017-03-23 12:30:00,53.31,53.35,53.24,53.33,69494.0,42.8847,42.9168,42.8284,42.9008,69494.0
2017-03-23 12:40:00,53.33,53.4,53.32,53.38,82081.0,42.9008,42.9571,42.8927,42.941,82081.0
2017-03-23 12:50:00,53.37,53.56,53.36,53.51,128188.0,42.9329,43.0858,42.9249,43.0456,128188.0
2017-03-23 13:00:00,53.5,53.5,53.14,53.14,503293.0,43.0375,43.0375,42.7479,42.7479,503293.0
2017-03-23 13:10:00,53.14,53.24,53.11,53.21,306777.0,42.7479,42.8284,42.7238,42.8042,306777.0
2017-03-23 13:20:00,53.23,53.26,53.06,53.09,136541.0,42.8203,42.8444,42.6836,42.7077,136541.0
2017-03-23 13:30:00,53.08,53.2,53.07,53.13,120444.0,42.6996,42.7962,42.6916,42.7399,120444.0
2017-03-23 13:40:00,53.13,53.25,53.09,53.25,98687.0,42.7399,42.8364,42.7077,42.8364,98687.0
2017-03-23 13:50:00,53.25,53.3,53.18,53.18,80640.0,42.8364,42.8766,42.7801,42.7801,80640.0
2017-03-23 14:00:00,53.17,53.22,53.11,53.18,64923.0,42.772,42.8123,42.7238,42.7801,64923.0
2017-03-23 14:10:00,53.18,53.21,53.16,53.21,42921.0,42.7801,42.8042,42.764,42.8042,42921.0
2017-03-23 14:20:00,53.22,53.3,53.18,53.27,74456.0,42.8123,42.8766,42.7801,42.8525,74456.0
2017-03-23 14:30:00,53.27,53.29,53.21,53.27,114211.0,42.8525,42.8686,42.8042,42.8525,114211.0
2017-03-23 14:40:00,53.27,53.36,53.25,53.32,72149.0,42.8525,42.9249,42.8364,42.8927,72149.0
2017-03-23 14:50:00,53.32,53.33,53.24,53.24,124670.0,42.8927,42.9008,42.8284,42.8284,124670.0
2017-03-23 15:00:00,53.25,53.27,53.14,53.16,239859.0,42.8364,42.8525,42.7479,42.764,239859.0
2017-03-23 15:10:00,53.15,53.22,53.0,53.02,257338.0,42.756,42.8123,42.6353,42.6514,257338.0
2017-03-23 15:20:00,53.02,53.1,52.95,52.96,405533.0,42.6514,42.7157,42.5951,42.6031,405533.0
2017-03-23 15:30:00,52.96,52.97,52.79,52.94,602649.0,42.6031,42.6112,42.4664,42.587,602649.0
2017-03-23 15:40:00,52.94,53.04,52.89,53.04,269008.0,42.587,42.6675,42.5468,42.6675,269008.0
2017-03-23 15:50:00,53.04,53.06,52.93,53.01,727542.0,42.6675,42.6836,42.579,42.6433,727542.0
2017-03-24 09:30:00,53.19,53.45,53.1,53.13,192662.0,42.7881,42.9973,42.7157,42.7399,192662.0
2017-03-24 09:40:00,53.13,53.21,53.03,53.2,218220.0,42.7399,42.8042,42.6594,42.7962,218220.0
2017-03-24 09:50:00,53.19,53.19,52.95,53.06,162099.0,42.7881,42.7881,42.5951,42.6836,162099.0
2017-03-24 10:00:00,53.06,53.2,53.04,53.16,197750.0,42.6836,42.7962,42.6675,42.764,197750.0
2017-03-24 10:10:00,53.16,53.33,53.09,53.24,229705.0,42.764,42.9008,42.7077,42.8284,229705.0
2017-03-24 10:20:00,53.24,53.4,53.18,53.36,195616.0,42.8284,42.9571,42.7801,42.9249,195616.0
2017-03-24 10:30:00,53.35,53.37,53.28,53.29,133928.0,42.9168,42.9329,42.8605,42.8686,133928.0
2017-03-24 10:40:00,53.29,53.42,53.29,53.32,81452.0,42.8686,42.9732,42.8686,42.8927,81452.0
2017-03-24 10:50:00,53.32,53.43,53.22,53.36,103595.0,42.8927,42.9812,42.8123,42.9249,103595.0
2017-03-24 11:00:00,53.36,53.45,53.3,53.38,161560.0,42.9249,42.9973,42.8766,42.941,161560.0
2017-03-24 11:10:00,53.38,53.41,53.28,53.3,60875.0,42.941,42.9651,42.8605,42.8766,60875.0
2017-03-24 11:20:00,53.3,53.3,53.2,53.21,188324.0,42.8766,42.8766,42.7962,42.8042,188324.0
2017-03-24 11:30:00,53.21,53.36,53.2,53.35,138083.0,42.8042,42.9249,42.7962,42.9168,138083.0
2017-03-24 11:40:00,53.35,53.35,53.24,53.26,138447.0,42.9168,42.9168,42.8284,42.8444,138447.0
2017-03-24 11:50:00,53.27,53.41,53.26,53.33,136994.0,42.8525,42.9651,42.8444,42.9008,136994.0
2017-03-24 12:00:00,53.32,53.35,53.27,53.28,152301.0,42.8927,42.9168,42.8525,42.8605,152301.0
2017-03-24 12:10:00,53.28,53.31,53.06,53.07,347120.0,42.8605,42.8847,42.6836,42.6916,347120.0
2017-03-24 12:20:00,53.07,53.14,52.96,53.08,301431.0,42.6916,42.7479,42.6031,42.6996,301431.0
2017-03-24 12:30:00,53.09,53.14,53.04,53.13,66975.0,42.7077,42.7479,42.6675,42.7399,66975.0
2017-03-24 12:40:00,53.13,53.21,53.1,53.21,92146.0,42.7399,42.8042,42.7157,42.8042,92146.0
2017-03-24 12:50:00,53.2,53.21,53.07,53.15,323347.0,42.7962,42.8042,42.6916,42.756,323347.0
2017-03-24 13:00:00,53.16,53.22,53.07,53.09,104615.0,42.764,42.8123,42.6916,42.7077,104615.0
2017-03-24 13:10:00,53.09,53.14,53.07,53.1,50018.0,42.7077,42.7479,42.6916,42.7157,50018.0
2017-03-24 13:20:00,53.1,53.19,53.08,53.16,66992.0,42.7157,42.7881,42.6996,42.764,66992.0
2017-03-24 13:30:00,53.15,53.18,53.09,53.11,70468.0,42.756,42.7801,42.7077,42.7238,70468.0
2017-03-24 13:40:00,53.11,53.19,53.09,53.13,48260.0,42.7238,42.7881,42.7077,42.7399,48260.0
2017-03-24 13:50:00,53.12,53.12,52.86,52.92,247167.0,42.7318,42.7318,42.5227,42.5709,247167.0
2017-03-24 14:00:00,52.93,53.02,52.93,52.99,267128.0,42.579,42.6514,42.579,42.6272,267128.0
2017-03-24 14:10:00,52.99,53.02,52.95,53.02,140983.0,42.6272,42.6514,42.5951,42.6514,140983.0
2017-03-24 14:20:00,53.02,53.04,52.93,52.96,59449.0,42.6514,42.6675,42.579,42.6031,59449.0
2017-03-24 14:30:00,52.97,53.05,52.97,52.98,65362.0,42.6112,42.6755,42.6112,42.6192,65362.0
2017-03-24 14:40:00,52.98,52.99,52.87,52.9,82567.0,42.6192,42.6272,42.5307,42.5548,82567.0
2017-03-24 14:50:00,52.9,52.9,52.76,52.78,257126.0,42.5548,42.5548,42.4422,42.4583,257126.0
2017-03-24 15:00:00,52.79,52.81,52.66,52.72,361178.0,42.4664,42.4824,42.3618,42.41,361178.0
2017-03-24 15:10:00,52.72,52.73,52.58,52.61,383398.0,42.41,42.4181,42.2974,42.3216,383398.0
2017-03-24 15:20:00,52.62,52.82,52.61,52.79,317115.0,42.3296,42.4905,42.3216,42.4664,317115.0
2017-03-24 15:30:00,52.79,53.18,52.7,53.18,467487.0,42.4664,42.7801,42.394,42.7801,467487.0
2017-03-24 15:40:00,53.18,53.25,53.03,53.08,849350.0,42.7801,42.8364,42.6594,42.6996,849350.0
2017-03-24 15:50:00,53.08,53.2,53.02,53.07,957265.0,42.6996,42.7962,42.6514,42.6916,957265.0
2017-03-27 09:30:00,51.5,51.71,51.17,51.37,1332038.0,41.4286,41.5976,41.1632,41.3241,1332038.0
2017-03-27 09:40:00,51.37,51.69,51.34,51.63,937502.0,41.3241,41.5815,41.2999,41.5332,937502.0
2017-03-27 09:50:00,51.64,51.9,51.57,51.58,893464.0,41.5413,41.7504,41.4849,41.493,893464.0
2017-03-27 10:00:00,51.59,51.69,51.47,51.63,398731.0,41.501,41.5815,41.4045,41.5332,398731.0
2017-03-27 10:10:00,51.64,51.88,51.63,51.84,697969.0,41.5413,41.7343,41.5332,41.7021,697969.0
2017-03-27 10:20:00,51.85,52.01,51.75,51.94,491165.0,41.7102,41.8389,41.6297,41.7826,491165.0
2017-03-27 10:30:00,51.95,52.17,51.95,51.98,194065.0,41.7906,41.9676,41.7906,41.8148,194065.0
2017-03-27 10:40:00,51.99,52.17,51.93,52.02,201103.0,41.8228,41.9676,41.7745,41.8469,201103.0
2017-03-27 10:50:00,52.02,52.22,52.01,52.16,146203.0,41.8469,42.0078,41.8389,41.9596,146203.0
2017-03-27 11:00:00,52.16,52.21,52.0,52.03,216895.0,41.9596,41.9998,41.8309,41.855,216895.0
2017-03-27 11:10:00,52.02,52.05,51.98,52.01,249784.0,41.8469,41.8711,41.8148,41.8389,249784.0
2017-03-27 11:20:00,52.02,52.25,51.96,52.25,310831.0,41.8469,42.032,41.7987,42.032,310831.0
2017-03-27 11:30:00,52.25,52.41,52.23,52.38,252082.0,42.032,42.1607,42.0159,42.1365,252082.0
2017-03-27 11:40:00,52.38,52.45,52.29,52.31,341157.0,42.1365,42.1928,42.0641,42.0802,341157.0
2017-03-27 11:50:00,52.31,52.33,52.21,52.29,234803.0,42.0802,42.0963,41.9998,42.0641,234803.0
2017-03-27 12:00:00,52.28,52.44,52.22,52.4,240972.0,42.0561,42.1848,42.0078,42.1526,240972.0
2017-03-27 12:10:00,52.39,52.44,52.34,52.43,247677.0,42.1446,42.1848,42.1044,42.1768,247677.0
2017-03-27 12:20:00,52.42,52.45,52.31,52.33,203138.0,42.1687,42.1928,42.0802,42.0963,203138.0
2017-03-27 12:30:00,52.34,52.42,52.28,52.3,134567.0,42.1044,42.1687,42.0561,42.0722,134567.0
2017-03-27 12:40:00,52.3,52.36,52.26,52.36,229272.0,42.0722,42.1204,42.04,42.1204,229272.0
2017-03-27 12:50:00,52.35,52.48,52.33,52.46,92790.0,42.1124,42.217,42.0963,42.2009,92790.0
2017-03-27 13:00:00,52.46,52.66,52.46,52.66,211334.0,42.2009,42.3618,42.2009,42.3618,211334.0
2017-03-27 13:10:00,52.63,52.63,52.52,52.59,73784.0,42.3376,42.3376,42.2492,42.3055,73784.0
2017-03-27 13:20:00,52.58,52.7,52.54,52.58,94555.0,42.2974,42.394,42.2652,42.2974,94555.0
2017-03-27 13:30:00,52.58,52.65,52.49,52.49,95483.0,42.2974,42.3537,42.225,42.225,95483.0
2017-03-27 13:40:00,52.48,52.53,52.4,52.41,60798.0,42.217,42.2572,42.1526,42.1607,60798.0
2017-03-27 13:50:00,52.42,52.45,52.35,52.42,195382.0,42.1687,42.1928,42.1124,42.1687,195382.0
2017-03-27 14:00:00,52.42,52.53,52.42,52.49,62841.0,42.1687,42.2572,42.1687,42.225,62841.0
2017-03-27 14:10:00,52.49,52.49,52.29,52.33,322278.0,42.225,42.225,42.0641,42.0963,322278.0
2017-03-27 14:20:00,52.34,52.44,52.32,52.42,157157.0,42.1044,42.1848,42.0883,42.1687,157157.0
2017-03-27 14:30:00,52.42,52.49,52.4,52.44,108886.0,42.1687,42.225,42.1526,42.1848,108886.0
2017-03-27 14:40:00,52.44,52.55,52.43,52.51,168639.0,42.1848,42.2733,42.1768,42.2411,168639.0
2017-03-27 14:50:00,52.5,52.53,52.4,52.42,418172.0,42.2331,42.2572,42.1526,42.1687,418172.0
2017-03-27 15:00:00,52.43,52.56,52.43,52.55,391134.0,42.1768,42.2813,42.1768,42.2733,391134.0
2017-03-27 15:10:00,52.55,52.75,52.55,52.75,114125.0,42.2733,42.4342,42.2733,42.4342,114125.0
2017-03-27 15:20:00,52.75,52.81,52.7,52.74,120451.0,42.4342,42.4824,42.394,42.4261,120451.0
2017-03-27 15:30:00,52.74,52.83,52.69,52.81,176841.0,42.4261,42.4985,42.3859,42.4824,176841.0
2017-03-27 15:40:00,52.81,52.88,52.78,52.78,239213.0,42.4824,42.5388,42.4583,42.4583,239213.0
2017-03-27 15:50:00,52.78,52.84,52.78,52.8,341437.0,42.4583,42.5066,42.4583,42.4744,341437.0
2017-03-28 09:30:00,52.56,52.94,52.54,52.86,306726.0,42.2813,42.587,42.2652,42.5227,306726.0
2017-03-28 09:40:00,52.85,52.93,52.65,52.72,354405.0,42.5146,42.579,42.3537,42.41,354405.0
2017-03-28 09:50:00,52.73,52.78,52.62,52.68,332539.0,42.4181,42.4583,42.3296,42.3779,332539.0
2017-03-28 10:00:00,52.69,53.01,52.68,52.87,553560.0,42.3859,42.6433,42.3779,42.5307,553560.0
2017-03-28 10:10:00,52.87,53.0,52.86,52.92,141308.0,42.5307,42.6353,42.5227,42.5709,141308.0
2017-03-28 10:20:00,52.92,52.93,52.76,52.85,307156.0,42.5709,42.579,42.4422,42.5146,307156.0
2017-03-28 10:30:00,52.86,52.9,52.74,52.85,213025.0,42.5227,42.5548,42.4261,42.5146,213025.0
2017-03-28 10:40:00,52.86,53.03,52.85,53.01,156165.0,42.5227,42.6594,42.5146,42.6433,156165.0
2017-03-28 10:50:00,53.01,53.11,52.94,53.1,149596.0,42.6433,42.7238,42.587,42.7157,149596.0
2017-03-28 11:00:00,53.1,53.43,53.08,53.33,303319.0,42.7157,42.9812,42.6996,42.9008,303319.0
2017-03-28 11:10:00,53.32,53.46,52.99,53.4,517502.0,42.8927,43.0053,42.6272,42.9571,517502.0
2017-03-28 11:20:00,53.4,53.42,53.25,53.26,259855.0,42.9571,42.9732,42.8364,42.8444,259855.0
2017-03-28 11:30:00,53.26,53.36,53.23,53.29,116488.0,42.8444,42.9249,42.8203,42.8686,116488.0
2017-03-28 11:40:00,53.29,53.32,53.22,53.28,243941.0,42.8686,42.8927,42.8123,42.8605,243941.0
2017-03-28 11:50:00,53.28,53.31,53.23,53.23,54366.0,42.8605,42.8847,42.8203,42.8203,54366.0
2017-03-28 12:00:00,53.23,53.29,53.19,53.26,75336.0,42.8203,42.8686,42.7881,42.8444,75336.0
2017-03-28 12:10:00,53.26,53.31,53.24,53.24,63687.0,42.8444,42.8847,42.8284,42.8284,63687.0
2017-03-28 12:20:00,53.25,53.31,53.24,53.29,54413.0,42.8364,42.8847,42.8284,42.8686,54413.0
2017-03-28 12:30:00,53.3,53.31,53.24,53.28,85965.0,42.8766,42.8847,42.8284,42.8605,85965.0
2017-03-28 12:40:00,53.28,53.32,53.24,53.27,181225.0,42.8605,42.8927,42.8284,42.8525,181225.0
2017-03-28 12:50:00,53.26,53.35,53.25,53.32,126369.0,42.8444,42.9168,42.8364,42.8927,126369.0
2017-03-28 13:00:00,53.33,53.44,53.33,53.43,73871.0,42.9008,42.9892,42.9008,42.9812,73871.0
2017-03-28 13:10:00,53.43,53.48,53.42,53.45,57673.0,42.9812,43.0214,42.9732,42.9973,57673.0
2017-03-28 13:20:00,53.46,53.47,53.35,53.4,56046.0,43.0053,43.0134,42.9168,42.9571,56046.0
2017-03-28 13:30:00,53.39,53.45,53.35,53.45,105155.0,42.949,42.9973,42.9168,42.9973,105155.0
2017-03-28 13:40:00,53.45,53.51,53.44,53.51,181048.0,42.9973,43.0456,42.9892,43.0456,181048.0
2017-03-28 13:50:00,53.5,53.65,53.5,53.64,111302.0,43.0375,43.1582,43.0375,43.1501,111302.0
2017-03-28 14:00:00,53.63,53.69,53.59,53.69,121397.0,43.1421,43.1904,43.1099,43.1904,121397.0
2017-03-28 14:10:00,53.69,53.81,53.69,53.8,119737.0,43.1904,43.2869,43.1904,43.2788,119737.0
2017-03-28 14:20:00,53.8,53.9,53.8,53.8,165216.0,43.2788,43.3593,43.2788,43.2788,165216.0
2017-03-28 14:30:00,53.8,53.88,53.7,53.87,118930.0,43.2788,43.3432,43.1984,43.3352,118930.0
2017-03-28 14:40:00,53.87,53.94,53.83,53.86,169507.0,43.3352,43.3915,43.303,43.3271,169507.0
2017-03-28 14:50:00,53.87,53.93,53.78,53.79,115038.0,43.3352,43.3834,43.2628,43.2708,115038.0
2017-03-28 15:00:00,53.78,53.82,53.71,53.72,107950.0,43.2628,43.2949,43.2064,43.2145,107950.0
2017-03-28 15:10:00,53.71,53.76,53.63,53.63,118873.0,43.2064,43.2467,43.1421,43.1421,118873.0
2017-03-28 15:20:00,53.64,53.71,53.61,53.71,170035.0,43.1501,43.2064,43.126,43.2064,170035.0
2017-03-28 15:30:00,53.71,53.74,53.66,53.73,187168.0,43.2064,43.2306,43.1662,43.2225,187168.0
2017-03-28 15:40:00,53.73,53.76,53.65,53.68,345058.0,43.2225,43.2467,43.1582,43.1823,345058.0
2017-03-28 15:50:00,53.67,53.72,53.64,53.66,543993.0,43.1743,43.2145,43.1501,43.1662,543993.0
2017-03-29 09:30:00,53.56,53.68,53.44,53.47,269527.0,43.0858,43.1823,42.9892,43.0134,269527.0
2017-03-29 09:40:00,53.47,53.56,53.22,53.22,366876.0,43.0134,43.0858,42.8123,42.8123,366876.0
2017-03-29 09:50:00,53.22,53.46,53.14,53.44,336775.0,42.8123,43.0053,42.7479,42.9892,336775.0
2017-03-29 10:00:00,53.44,53.47,53.17,53.18,269909.0,42.9892,43.0134,42.772,42.7801,269909.0
2017-03-29 10:10:00,53.19,53.35,53.19,53.3,179139.0,42.7881,42.9168,42.7881,42.8766,179139.0
2017-03-29 10:20:00,53.31,53.31,53.16,53.21,124762.0,42.8847,42.8847,42.764,42.8042,124762.0
2017-03-29 10:30:00,53.21,53.47,53.21,53.45,211483.0,42.8042,43.0134,42.8042,42.9973,211483.0
2017-03-29 10:40:00,53.46,53.71,53.45,53.7,341343.0,43.0053,43.2064,42.9973,43.1984,341343.0
2017-03-29 10:50:00,53.7,53.84,53.59,53.61,194502.0,43.1984,43.311,43.1099,43.126,194502.0
2017-03-29 11:00:00,53.6,53.63,53.44,53.47,165188.0,43.118,43.1421,42.9892,43.0134,165188.0
2017-03-29 11:10:00,53.48,53.62,53.47,53.52,72958.0,43.0214,43.134,43.0134,43.0536,72958.0
2017-03-29 11:20:00,53.52,53.57,53.49,53.52,29229.0,43.0536,43.0938,43.0295,43.0536,29229.0
2017-03-29 11:30:00,53.52,53.61,53.46,53.46,122328.0,43.0536,43.126,43.0053,43.0053,122328.0
2017-03-29 11:40:00,53.46,53.52,53.42,53.51,78548.0,43.0053,43.0536,42.9732,43.0456,78548.0
2017-03-29 11:50:00,53.51,53.51,53.43,53.51,52187.0,43.0456,43.0456,42.9812,43.0456,52187.0
2017-03-29 12:00:00,53.51,53.51,53.41,53.46,49515.0,43.0456,43.0456,42.9651,43.0053,49515.0
2017-03-29 12:10:00,53.46,53.49,53.43,53.48,32380.0,43.0053,43.0295,42.9812,43.0214,32380.0
2017-03-29 12:20:00,53.48,53.55,53.48,53.53,26736.0,43.0214,43.0777,43.0214,43.0616,26736.0
2017-03-29 12:30:00,53.53,53.53,53.4,53.41,51922.0,43.0616,43.0616,42.9571,42.9651,51922.0
2017-03-29 12:40:00,53.4,53.48,53.34,53.44,69204.0,42.9571,43.0214,42.9088,42.9892,69204.0
2017-03-29 12:50:00,53.44,53.47,53.33,53.38,36422.0,42.9892,43.0134,42.9008,42.941,36422.0
2017-03-29 13:00:00,53.38,53.44,53.35,53.41,55387.0,42.941,42.9892,42.9168,42.9651,55387.0
2017-03-29 13:10:00,53.41,53.44,53.37,53.4,42435.0,42.9651,42.9892,42.9329,42.9571,42435.0
2017-03-29 13:20:00,53.4,53.46,53.39,53.45,70885.0,42.9571,43.0053,42.949,42.9973,70885.0
2017-03-29 13:30:00,53.46,53.53,53.43,53.48,49650.0,43.0053,43.0616,42.9812,43.0214,49650.0
2017-03-29 13:40:00,53.48,53.53,53.45,53.51,66320.0,43.0214,43.0616,42.9973,43.0456,66320.0
2017-03-29 13:50:00,53.51,53.53,53.47,53.48,119850.0,43.0456,43.0616,43.0134,43.0214,119850.0
2017-03-29 14:00:00,53.48,53.49,53.41,53.44,50239.0,43.0214,43.0295,42.9651,42.9892,50239.0
2017-03-29 14:10:00,53.43,53.45,53.41,53.43,35400.0,42.9812,42.9973,42.9651,42.9812,35400.0
2017-03-29 14:20:00,53.43,53.55,53.43,53.53,150368.0,42.9812,43.0777,42.9812,43.0616,150368.0
2017-03-29 14:30:00,53.52,53.53,53.44,53.48,73898.0,43.0536,43.0616,42.9892,43.0214,73898.0
2017-03-29 14:40:00,53.49,53.49,53.37,53.44,92176.0,43.0295,43.0295,42.9329,42.9892,92176.0
2017-03-29 14:50:00,53.43,53.55,53.42,53.53,59590.0,42.9812,43.0777,42.9732,43.0616,59590.0
2017-03-29 15:00:00,53.53,53.56,53.45,53.55,70171.0,43.0616,43.0858,42.9973,43.0777,70171.0
2017-03-29 15:10:00,53.56,53.56,53.47,53.49,99298.0,43.0858,43.0858,43.0134,43.0295,99298.0
2017-03-29 15:20:00,53.48,53.52,53.47,53.49,152288.0,43.0214,43.0536,43.0134,43.0295,152288.0
2017-03-29 15:30:00,53.49,53.51,53.45,53.47,90259.0,43.0295,43.0456,42.9973,43.0134,90259.0
2017-03-29 15:40:00,53.47,53.47,53.39,53.41,162230.0,43.0134,43.0134,42.949,42.9651,162230.0
2017-03-29 15:50:00,53.4,53.48,53.39,53.48,347052.0,42.9571,43.0214,42.949,43.0214,347052.0
2017-03-30 09:30:00,53.45,54.04,53.45,53.94,843365.0,42.9973,43.4719,42.9973,43.3915,843365.0
2017-03-30 09:40:00,53.94,54.4,53.89,54.27,1157606.0,43.3915,43.7615,43.3512,43.6569,1157606.0
2017-03-30 09:50:00,54.27,54.45,54.14,54.37,600265.0,43.6569,43.8017,43.5524,43.7374,600265.0
2017-03-30 10:00:00,54.36,54.67,54.33,54.57,514042.0,43.7293,43.9787,43.7052,43.8983,514042.0
2017-03-30 10:10:00,54.58,54.78,54.57,54.7,420033.0,43.9063,44.0672,43.8983,44.0028,420033.0
2017-03-30 10:20:00,54.7,54.7,54.48,54.57,315524.0,44.0028,44.0028,43.8259,43.8983,315524.0
2017-03-30 10:30:00,54.58,54.74,54.57,54.67,385045.0,43.9063,44.035,43.8983,43.9787,385045.0
2017-03-30 10:40:00,54.66,54.79,54.66,54.73,513740.0,43.9707,44.0752,43.9707,44.027,513740.0
2017-03-30 10:50:00,54.73,54.84,54.66,54.82,392152.0,44.027,44.1155,43.9707,44.0994,392152.0
2017-03-30 11:00:00,54.82,54.85,54.75,54.79,284720.0,44.0994,44.1235,44.0431,44.0752,284720.0
2017-03-30 11:10:00,54.79,54.81,54.67,54.78,306017.0,44.0752,44.0913,43.9787,44.0672,306017.0
2017-03-30 11:20:00,54.77,54.93,54.74,54.9,432846.0,44.0591,44.1879,44.035,44.1637,432846.0
2017-03-30 11:30:00,54.9,54.97,54.81,54.82,252937.0,44.1637,44.22,44.0913,44.0994,252937.0
2017-03-30 11:40:00,54.82,54.97,54.82,54.94,151714.0,44.0994,44.22,44.0994,44.1959,151714.0
2017-03-30 11:50:00,54.95,54.99,54.86,54.87,147740.0,44.2039,44.2361,44.1315,44.1396,147740.0
2017-03-30 12:00:00,54.86,54.93,54.86,54.91,179691.0,44.1315,44.1879,44.1315,44.1718,179691.0
2017-03-30 12:10:00,54.9,55.0,54.89,55.0,398809.0,44.1637,44.2442,44.1557,44.2442,398809.0
2017-03-30 12:20:00,54.99,55.02,54.92,55.01,476777.0,44.2361,44.2603,44.1798,44.2522,476777.0
2017-03-30 12:30:00,55.01,55.03,54.84,54.85,343786.0,44.2522,44.2683,44.1155,44.1235,343786.0
2017-03-30 12:40:00,54.85,54.95,54.81,54.9,245943.0,44.1235,44.2039,44.0913,44.1637,245943.0
2017-03-30 12:50:00,54.9,54.9,54.83,54.85,194610.0,44.1637,44.1637,44.1074,44.1235,194610.0
2017-03-30 13:00:00,54.84,54.92,54.83,54.91,101814.0,44.1155,44.1798,44.1074,44.1718,101814.0
2017-03-30 13:10:00,54.91,55.0,54.9,54.98,280798.0,44.1718,44.2442,44.1637,44.2281,280798.0
2017-03-30 13:20:00,54.99,55.1,54.97,55.01,201789.0,44.2361,44.3246,44.22,44.2522,201789.0
2017-03-30 13:30:00,55.02,55.07,55.0,55.07,183462.0,44.2603,44.3005,44.2442,44.3005,183462.0
2017-03-30 13:40:00,55.07,55.14,55.04,55.11,185798.0,44.3005,44.3568,44.2763,44.3327,185798.0
2017-03-30 13:50:00,55.12,55.15,55.07,55.12,112498.0,44.3407,44.3648,44.3005,44.3407,112498.0
2017-03-30 14:00:00,55.12,55.18,55.11,55.12,140670.0,44.3407,44.389,44.3327,44.3407,140670.0
2017-03-30 14:10:00,55.12,55.25,55.11,55.22,145067.0,44.3407,44.4453,44.3327,44.4211,145067.0
2017-03-30 14:20:00,55.22,55.25,55.19,55.24,158012.0,44.4211,44.4453,44.397,44.4372,158012.0
2017-03-30 14:30:00,55.24,55.27,55.22,55.25,139679.0,44.4372,44.4614,44.4211,44.4453,139679.0
2017-03-30 14:40:00,55.25,55.28,55.19,55.21,152878.0,44.4453,44.4694,44.397,44.4131,152878.0
2017-03-30 14:50:00,55.22,55.25,55.19,55.24,256387.0,44.4211,44.4453,44.397,44.4372,256387.0
2017-03-30 15:00:00,55.25,55.31,55.24,55.28,336898.0,44.4453,44.4935,44.4372,44.4694,336898.0
2017-03-30 15:10:00,55.28,55.28,55.14,55.15,258035.0,44.4694,44.4694,44.3568,44.3648,258035.0
2017-03-30 15:20:00,55.15,55.23,55.14,55.2,238202.0,44.3648,44.4292,44.3568,44.4051,238202.0
2017-03-30 15:30:00,55.2,55.24,55.19,55.22,259167.0,44.4051,44.4372,44.397,44.4211,259167.0
2017-03-30 15:40:00,55.22,55.22,55.11,55.11,314504.0,44.4211,44.4211,44.3327,44.3327,314504.0
2017-03-30 15:50:00,55.12,55.14,55.1,55.13,811315.0,44.3407,44.3568,44.3246,44.3487,811315.0
2017-03-31 09:30:00,54.9,54.92,54.67,54.84,459313.0,44.1637,44.1798,43.9787,44.1155,459313.0
2017-03-31 09:40:00,54.84,54.86,54.64,54.65,221655.0,44.1155,44.1315,43.9546,43.9626,221655.0
2017-03-31 09:50:00,54.64,54.73,54.61,54.69,233714.0,43.9546,44.027,43.9304,43.9948,233714.0
2017-03-31 10:00:00,54.69,54.93,54.66,54.89,291080.0,43.9948,44.1879,43.9707,44.1557,291080.0
2017-03-31 10:10:00,54.88,54.89,54.71,54.79,219819.0,44.1476,44.1557,44.0109,44.0752,219819.0
2017-03-31 10:20:00,54.79,54.86,54.72,54.84,164208.0,44.0752,44.1315,44.0189,44.1155,164208.0
2017-03-31 10:30:00,54.85,55.04,54.85,55.0,224148.0,44.1235,44.2763,44.1235,44.2442,224148.0
2017-03-31 10:40:00,55.01,55.08,54.94,55.04,227934.0,44.2522,44.3085,44.1959,44.2763,227934.0
2017-03-31 10:50:00,55.03,55.04,54.88,54.88,142922.0,44.2683,44.2763,44.1476,44.1476,142922.0
2017-03-31 11:00:00,54.88,54.93,54.82,54.83,103734.0,44.1476,44.1879,44.0994,44.1074,103734.0
2017-03-31 11:10:00,54.83,54.89,54.75,54.89,164181.0,44.1074,44.1557,44.0431,44.1557,164181.0
2017-03-31 11:20:00,54.88,55.01,54.85,54.97,187508.0,44.1476,44.2522,44.1235,44.22,187508.0
2017-03-31 11:30:00,54.97,55.13,54.96,55.08,284396.0,44.22,44.3487,44.212,44.3085,284396.0
2017-03-31 11:40:00,55.08,55.14,55.07,55.08,91366.0,44.3085,44.3568,44.3005,44.3085,91366.0
2017-03-31 11:50:00,55.08,55.08,54.84,54.86,119822.0,44.3085,44.3085,44.1155,44.1315,119822.0
2017-03-31 12:00:00,54.86,54.96,54.81,54.91,182790.0,44.1315,44.212,44.0913,44.1718,182790.0
2017-03-31 12:10:00,54.91,54.97,54.87,54.89,131367.0,44.1718,44.22,44.1396,44.1557,131367.0
2017-03-31 12:20:00,54.9,54.98,54.88,54.94,57491.0,44.1637,44.2281,44.1476,44.1959,57491.0
2017-03-31 12:30:00,54.94,54.95,54.87,54.88,74704.0,44.1959,44.2039,44.1396,44.1476,74704.0
2017-03-31 12:40:00,54.88,54.91,54.82,54.83,81263.0,44.1476,44.1718,44.0994,44.1074,81263.0
2017-03-31 12:50:00,54.84,54.97,54.83,54.97,170733.0,44.1155,44.22,44.1074,44.22,170733.0
2017-03-31 13:00:00,54.97,54.98,54.92,54.95,147141.0,44.22,44.2281,44.1798,44.2039,147141.0
2017-03-31 13:10:00,54.96,55.04,54.96,54.98,94839.0,44.212,44.2763,44.212,44.2281,94839.0
2017-03-31 13:20:00,54.99,55.06,54.98,55.05,54531.0,44.2361,44.2924,44.2281,44.2844,54531.0
2017-03-31 13:30:00,55.04,55.08,54.97,54.97,126175.0,44.2763,44.3085,44.22,44.22,126175.0
2017-03-31 13:40:00,54.98,55.01,54.91,54.96,317965.0,44.2281,44.2522,44.1718,44.212,317965.0
2017-03-31 13:50:00,54.95,55.0,54.85,54.86,78078.0,44.2039,44.2442,44.1235,44.1315,78078.0
2017-03-31 14:00:00,54.87,54.89,54.76,54.82,142518.0,44.1396,44.1557,44.0511,44.0994,142518.0
2017-03-31 14:10:00,54.82,54.82,54.69,54.76,272788.0,44.0994,44.0994,43.9948,44.0511,272788.0
2017-03-31 14:20:00,54.76,54.81,54.75,54.76,125092.0,44.0511,44.0913,44.0431,44.0511,125092.0
2017-03-31 14:30:00,54.77,54.86,54.74,54.84,104738.0,44.0591,44.1315,44.035,44.1155,104738.0
2017-03-31 14:40:00,54.84,54.89,54.81,54.85,139703.0,44.1155,44.1557,44.0913,44.1235,139703.0
2017-03-31 14:50:00,54.86,54.86,54.76,54.78,81421.0,44.1315,44.1315,44.0511,44.0672,81421.0
2017-03-31 15:00:00,54.77,54.87,54.77,54.87,264444.0,44.0591,44.1396,44.0591,44.1396,264444.0
2017-03-31 15:10:00,54.88,54.93,54.83,54.85,198325.0,44.1476,44.1879,44.1074,44.1235,198325.0
2017-03-31 15:20:00,54.85,54.86,54.78,54.78,70230.0,44.1235,44.1315,44.0672,44.0672,70230.0
2017-03-31 15:30:00,54.79,54.89,54.78,54.83,201738.0,44.0752,44.1557,44.0672,44.1074,201738.0
2017-03-31 15:40:00,54.83,54.85,54.68,54.71,227804.0,44.1074,44.1235,43.9867,44.0109,227804.0
2017-03-31 15:50:00,54.71,54.77,54.57,54.59,624411.0,44.0109,44.0591,43.8983,43.9143,624411.0
2017-04-03 09:30:00,54.58,54.84,54.52,54.6,306163.0,43.9063,44.1155,43.858,43.9224,306163.0
2017-04-03 09:40:00,54.6,54.67,54.45,54.46,364648.0,43.9224,43.9787,43.8017,43.8098,364648.0
2017-04-03 09:50:00,54.46,54.53,54.22,54.25,620938.0,43.8098,43.8661,43.6167,43.6408,620938.0
2017-04-03 10:00:00,54.26,54.3,53.99,54.07,452853.0,43.6489,43.6811,43.4317,43.496,452853.0
2017-04-03 10:10:00,54.05,54.14,53.88,54.07,675858.0,43.48,43.5524,43.3432,43.496,675858.0
2017-04-03 10:20:00,54.07,54.38,54.05,54.33,163637.0,43.496,43.7454,43.48,43.7052,163637.0
2017-04-03 10:30:00,54.33,54.35,54.25,54.28,145478.0,43.7052,43.7213,43.6408,43.665,145478.0
2017-04-03 10:40:00,54.28,54.28,54.05,54.12,351047.0,43.665,43.665,43.48,43.5363,351047.0
2017-04-03 10:50:00,54.12,54.12,53.77,53.81,443727.0,43.5363,43.5363,43.2547,43.2869,443727.0
2017-04-03 11:00:00,53.8,53.86,53.52,53.6,350661.0,43.2788,43.3271,43.0536,43.118,350661.0
2017-04-03 11:10:00,53.6,53.73,53.57,53.65,269679.0,43.118,43.2225,43.0938,43.1582,269679.0
2017-04-03 11:20:00,53.65,53.8,53.63,53.76,237346.0,43.1582,43.2788,43.1421,43.2467,237346.0
2017-04-03 11:30:00,53.76,53.81,53.71,53.76,162308.0,43.2467,43.2869,43.2064,43.2467,162308.0
2017-04-03 11:40:00,53.76,53.76,53.58,53.6,345264.0,43.2467,43.2467,43.1019,43.118,345264.0
2017-04-03 11:50:00,53.6,53.69,53.56,53.64,239433.0,43.118,43.1904,43.0858,43.1501,239433.0
2017-04-03 12:00:00,53.63,53.64,53.51,53.64,481518.0,43.1421,43.1501,43.0456,43.1501,481518.0
2017-04-03 12:10:00,53.64,53.79,53.64,53.78,111481.0,43.1501,43.2708,43.1501,43.2628,111481.0
2017-04-03 12:20:00,53.77,53.94,53.72,53.93,151731.0,43.2547,43.3915,43.2145,43.3834,151731.0
2017-04-03 12:30:00,53.93,53.97,53.86,53.96,102093.0,43.3834,43.4156,43.3271,43.4076,102093.0
2017-04-03 12:40:00,53.96,54.07,53.9,54.0,185370.0,43.4076,43.496,43.3593,43.4397,185370.0
2017-04-03 12:50:00,54.0,54.01,53.92,53.99,141016.0,43.4397,43.4478,43.3754,43.4317,141016.0
2017-04-03 13:00:00,53.99,54.17,53.95,54.13,178745.0,43.4317,43.5765,43.3995,43.5443,178745.0
2017-04-03 13:10:00,54.14,54.24,54.14,54.19,85387.0,43.5524,43.6328,43.5524,43.5926,85387.0
2017-04-03 13:20:00,54.18,54.19,54.07,54.08,84910.0,43.5845,43.5926,43.496,43.5041,84910.0
2017-04-03 13:30:00,54.09,54.11,53.94,53.97,79058.0,43.5121,43.5282,43.3915,43.4156,79058.0
2017-04-03 13:40:00,53.97,54.08,53.92,54.02,88404.0,43.4156,43.5041,43.3754,43.4558,88404.0
2017-04-03 13:50:00,54.01,54.1,54.0,54.07,68894.0,43.4478,43.5202,43.4397,43.496,68894.0
2017-04-03 14:00:00,54.07,54.09,53.96,54.0,69319.0,43.496,43.5121,43.4076,43.4397,69319.0
2017-04-03 14:10:00,54.0,54.03,53.93,53.95,76442.0,43.4397,43.4639,43.3834,43.3995,76442.0
2017-04-03 14:20:00,53.94,54.07,53.92,54.06,88487.0,43.3915,43.496,43.3754,43.488,88487.0
2017-04-03 14:30:00,54.06,54.06,53.99,54.01,82105.0,43.488,43.488,43.4317,43.4478,82105.0
2017-04-03 14:40:00,54.01,54.19,54.01,54.15,98523.0,43.4478,43.5926,43.4478,43.5604,98523.0
2017-04-03 14:50:00,54.15,54.16,54.02,54.03,89065.0,43.5604,43.5684,43.4558,43.4639,89065.0
2017-04-03 15:00:00,54.0,54.04,53.88,53.9,102143.0,43.4397,43.4719,43.3432,43.3593,102143.0
2017-04-03 15:10:00,53.91,54.04,53.9,53.97,133716.0,43.3673,43.4719,43.3593,43.4156,133716.0
2017-04-03 15:20:00,53.97,54.03,53.97,54.02,109247.0,43.4156,43.4639,43.4156,43.4558,109247.0
2017-04-03 15:30:00,54.02,54.04,53.96,54.02,142376.0,43.4558,43.4719,43.4076,43.4558,142376.0
2017-04-03 15:40:00,54.02,54.09,54.01,54.08,287112.0,43.4558,43.5121,43.4478,43.5041,287112.0
2017-04-03 15:50:00,54.08,54.14,54.07,54.09,393793.0,43.5041,43.5524,43.496,43.5121,393793.0
2017-04-04 09:30:00,53.71,54.23,53.71,53.84,746191.0,43.2064,43.6248,43.2064,43.311,746191.0
2017-04-04 09:40:00,53.85,54.21,53.85,54.14,647341.0,43.3191,43.6087,43.3191,43.5524,647341.0
2017-04-04 09:50:00,54.14,54.19,54.01,54.05,143285.0,43.5524,43.5926,43.4478,43.48,143285.0
2017-04-04 10:00:00,54.06,54.08,53.75,53.83,170477.0,43.488,43.5041,43.2386,43.303,170477.0
2017-04-04 10:10:00,53.86,54.0,53.78,53.91,161381.0,43.3271,43.4397,43.2628,43.3673,161381.0
2017-04-04 10:20:00,53.93,54.13,53.93,54.08,92965.0,43.3834,43.5443,43.3834,43.5041,92965.0
2017-04-04 10:30:00,54.08,54.26,54.08,54.13,139629.0,43.5041,43.6489,43.5041,43.5443,139629.0
2017-04-04 10:40:00,54.14,54.18,53.95,54.02,127652.0,43.5524,43.5845,43.3995,43.4558,127652.0
2017-04-04 10:50:00,54.01,54.07,53.96,53.98,60046.0,43.4478,43.496,43.4076,43.4236,60046.0
2017-04-04 11:00:00,53.98,54.3,53.97,54.29,206464.0,43.4236,43.6811,43.4156,43.673,206464.0
2017-04-04 11:10:00,54.29,54.3,54.18,54.28,84565.0,43.673,43.6811,43.5845,43.665,84565.0
2017-04-04 11:20:00,54.29,54.37,54.24,54.24,512642.0,43.673,43.7374,43.6328,43.6328,512642.0
2017-04-04 11:30:00,54.24,54.28,54.14,54.23,144773.0,43.6328,43.665,43.5524,43.6248,144773.0
2017-04-04 11:40:00,54.25,54.31,54.16,54.31,144492.0,43.6408,43.6891,43.5684,43.6891,144492.0
2017-04-04 11:50:00,54.3,54.3,54.21,54.22,71925.0,43.6811,43.6811,43.6087,43.6167,71925.0
2017-04-04 12:00:00,54.22,54.24,54.15,54.17,108442.0,43.6167,43.6328,43.5604,43.5765,108442.0
2017-04-04 12:10:00,54.17,54.2,54.14,54.18,30803.0,43.5765,43.6006,43.5524,43.5845,30803.0
2017-04-04 12:20:00,54.18,54.18,54.1,54.12,51827.0,43.5845,43.5845,43.5202,43.5363,51827.0
2017-04-04 12:30:00,54.12,54.18,54.11,54.13,164580.0,43.5363,43.5845,43.5282,43.5443,164580.0
2017-04-04 12:40:00,54.13,54.13,53.93,53.94,330604.0,43.5443,43.5443,43.3834,43.3915,330604.0
2017-04-04 12:50:00,53.94,53.96,53.88,53.91,59828.0,43.3915,43.4076,43.3432,43.3673,59828.0
2017-04-04 13:00:00,53.9,53.91,53.77,53.87,93879.0,43.3593,43.3673,43.2547,43.3352,93879.0
2017-04-04 13:10:00,53.87,54.06,53.87,54.04,131366.0,43.3352,43.488,43.3352,43.4719,131366.0
2017-04-04 13:20:00,54.04,54.04,53.95,53.95,139842.0,43.4719,43.4719,43.3995,43.3995,139842.0
2017-04-04 13:30:00,53.96,54.01,53.95,54.0,30247.0,43.4076,43.4478,43.3995,43.4397,30247.0
2017-04-04 13:40:00,53.99,54.03,53.97,53.98,25420.0,43.4317,43.4639,43.4156,43.4236,25420.0
2017-04-04 13:50:00,53.98,54.01,53.9,54.0,57787.0,43.4236,43.4478,43.3593,43.4397,57787.0
2017-04-04 14:00:00,54.0,54.08,53.99,54.06,63077.0,43.4397,43.5041,43.4317,43.488,63077.0
2017-04-04 14:10:00,54.07,54.11,54.06,54.1,26220.0,43.496,43.5282,43.488,43.5202,26220.0
2017-04-04 14:20:00,54.1,54.14,54.06,54.1,59353.0,43.5202,43.5524,43.488,43.5202,59353.0
2017-04-04 14:30:00,54.1,54.1,54.05,54.08,33745.0,43.5202,43.5202,43.48,43.5041,33745.0
2017-04-04 14:40:00,54.09,54.13,54.03,54.07,39599.0,43.5121,43.5443,43.4639,43.496,39599.0
2017-04-04 14:50:00,54.06,54.07,53.96,53.97,260431.0,43.488,43.496,43.4076,43.4156,260431.0
2017-04-04 15:00:00,53.97,54.0,53.96,53.98,64020.0,43.4156,43.4397,43.4076,43.4236,64020.0
2017-04-04 15:10:00,53.98,54.01,53.84,53.84,264947.0,43.4236,43.4478,43.311,43.311,264947.0
2017-04-04 15:20:00,53.84,53.91,53.81,53.9,87778.0,43.311,43.3673,43.2869,43.3593,87778.0
2017-04-04 15:30:00,53.9,54.01,53.9,54.0,164363.0,43.3593,43.4478,43.3593,43.4397,164363.0
2017-04-04 15:40:00,54.0,54.01,53.95,54.01,157139.0,43.4397,43.4478,43.3995,43.4478,157139.0
2017-04-04 15:50:00,54.01,54.11,53.99,54.1,634121.0,43.4478,43.5282,43.4317,43.5202,634121.0
2017-04-05 09:30:00,54.64,54.82,54.53,54.57,331797.0,43.9546,44.0994,43.8661,43.8983,331797.0
2017-04-05 09:40:00,54.57,54.73,54.44,54.69,204271.0,43.8983,44.027,43.7937,43.9948,204271.0
2017-04-05 09:50:00,54.7,54.85,54.65,54.79,203201.0,44.0028,44.1235,43.9626,44.0752,203201.0
2017-04-05 10:00:00,54.78,54.9,54.69,54.76,191838.0,44.0672,44.1637,43.9948,44.0511,191838.0
2017-04-05 10:10:00,54.75,54.75,54.6,54.61,111585.0,44.0431,44.0431,43.9224,43.9304,111585.0
2017-04-05 10:20:00,54.6,54.66,54.44,54.49,96051.0,43.9224,43.9707,43.7937,43.8339,96051.0
2017-04-05 10:30:00,54.48,54.48,54.17,54.25,191809.0,43.8259,43.8259,43.5765,43.6408,191809.0
2017-04-05 10:40:00,54.24,54.34,54.16,54.16,101319.0,43.6328,43.7132,43.5684,43.5684,101319.0
2017-04-05 10:50:00,54.17,54.39,54.09,54.37,312035.0,43.5765,43.7535,43.5121,43.7374,312035.0
2017-04-05 11:00:00,54.38,54.41,53.95,53.97,183257.0,43.7454,43.7696,43.3995,43.4156,183257.0
2017-04-05 11:10:00,53.96,54.04,53.84,53.88,150704.0,43.4076,43.4719,43.311,43.3432,150704.0
2017-04-05 11:20:00,53.87,53.91,53.62,53.67,174068.0,43.3352,43.3673,43.134,43.1743,174068.0
2017-04-05 11:30:00,53.66,54.06,53.64,54.05,174790.0,43.1662,43.488,43.1501,43.48,174790.0
2017-04-05 11:40:00,54.05,54.2,54.05,54.13,115048.0,43.48,43.6006,43.48,43.5443,115048.0
2017-04-05 11:50:00,54.13,54.18,54.02,54.03,91273.0,43.5443,43.5845,43.4558,43.4639,91273.0
2017-04-05 12:00:00,54.03,54.17,53.99,54.12,65355.0,43.4639,43.5765,43.4317,43.5363,65355.0
2017-04-05 12:10:00,54.13,54.18,54.07,54.11,118038.0,43.5443,43.5845,43.496,43.5282,118038.0
2017-04-05 12:20:00,54.11,54.19,54.1,54.11,192745.0,43.5282,43.5926,43.5202,43.5282,192745.0
2017-04-05 12:30:00,54.11,54.16,54.1,54.12,27963.0,43.5282,43.5684,43.5202,43.5363,27963.0
2017-04-05 12:40:00,54.13,54.25,54.11,54.22,63296.0,43.5443,43.6408,43.5282,43.6167,63296.0
2017-04-05 12:50:00,54.23,54.28,54.22,54.25,59994.0,43.6248,43.665,43.6167,43.6408,59994.0
2017-04-05 13:00:00,54.24,54.38,54.23,54.34,90954.0,43.6328,43.7454,43.6248,43.7132,90954.0
2017-04-05 13:10:00,54.35,54.36,54.18,54.18,35996.0,43.7213,43.7293,43.5845,43.5845,35996.0
2017-04-05 13:20:00,54.17,54.23,54.13,54.22,65123.0,43.5765,43.6248,43.5443,43.6167,65123.0
2017-04-05 13:30:00,54.23,54.27,54.21,54.21,62740.0,43.6248,43.6569,43.6087,43.6087,62740.0
2017-04-05 13:40:00,54.21,54.22,54.08,54.16,48493.0,43.6087,43.6167,43.5041,43.5684,48493.0
2017-04-05 13:50:00,54.16,54.2,54.12,54.19,40644.0,43.5684,43.6006,43.5363,43.5926,40644.0
2017-04-05 14:00:00,54.18,54.38,54.13,54.25,761613.0,43.5845,43.7454,43.5443,43.6408,761613.0
2017-04-05 14:10:00,54.24,54.31,54.16,54.24,115724.0,43.6328,43.6891,43.5684,43.6328,115724.0
2017-04-05 14:20:00,54.24,54.25,54.04,54.15,145189.0,43.6328,43.6408,43.4719,43.5604,145189.0
2017-04-05 14:30:00,54.16,54.17,53.89,53.9,140936.0,43.5684,43.5765,43.3512,43.3593,140936.0
2017-04-05 14:40:00,53.9,54.01,53.84,53.9,451235.0,43.3593,43.4478,43.311,43.3593,451235.0
2017-04-05 14:50:00,53.9,53.91,53.66,53.69,280543.0,43.3593,43.3673,43.1662,43.1904,280543.0
2017-04-05 15:00:00,53.7,53.73,53.55,53.56,527347.0,43.1984,43.2225,43.0777,43.0858,527347.0
2017-04-05 15:10:00,53.57,53.58,53.35,53.38,303019.0,43.0938,43.1019,42.9168,42.941,303019.0
2017-04-05 15:20:00,53.39,53.39,53.12,53.28,453804.0,42.949,42.949,42.7318,42.8605,453804.0
2017-04-05 15:30:00,53.27,53.32,53.08,53.3,262857.0,42.8525,42.8927,42.6996,42.8766,262857.0
2017-04-05 15:40:00,53.3,53.32,53.09,53.11,340073.0,42.8766,42.8927,42.7077,42.7238,340073.0
2017-04-05 15:50:00,53.11,53.33,53.1,53.13,700104.0,42.7238,42.9008,42.7157,42.7399,700104.0
2017-04-06 09:30:00,53.1,53.21,52.74,53.13,463951.0,42.7157,42.8042,42.4261,42.7399,463951.0
2017-04-06 09:40:00,53.12,53.21,52.69,52.83,393081.0,42.7318,42.8042,42.3859,42.4985,393081.0
2017-04-06 09:50:00,52.83,53.19,52.83,53.13,312541.0,42.4985,42.7881,42.4985,42.7399,312541.0
2017-04-06 10:00:00,53.15,53.3,53.06,53.28,305501.0,42.756,42.8766,42.6836,42.8605,305501.0
2017-04-06 10:10:00,53.29,53.49,53.24,53.35,354342.0,42.8686,43.0295,42.8284,42.9168,354342.0
2017-04-06 10:20:00,53.35,53.47,53.27,53.39,115180.0,42.9168,43.0134,42.8525,42.949,115180.0
2017-04-06 10:30:00,53.39,53.58,53.39,53.52,103723.0,42.949,43.1019,42.949,43.0536,103723.0
2017-04-06 10:40:00,53.51,53.52,53.3,53.4,132810.0,43.0456,43.0536,42.8766,42.9571,132810.0
2017-04-06 10:50:00,53.4,53.55,53.39,53.42,60423.0,42.9571,43.0777,42.949,42.9732,60423.0
2017-04-06 11:00:00,53.43,53.55,53.42,53.46,69271.0,42.9812,43.0777,42.9732,43.0053,69271.0
2017-04-06 11:10:00,53.47,53.58,53.45,53.58,49760.0,43.0134,43.1019,42.9973,43.1019,49760.0
2017-04-06 11:20:00,53.58,53.9,53.57,53.84,158083.0,43.1019,43.3593,43.0938,43.311,158083.0
2017-04-06 11:30:00,53.84,53.86,53.63,53.65,180357.0,43.311,43.3271,43.1421,43.1582,180357.0
2017-04-06 11:40:00,53.65,53.69,53.62,53.66,54962.0,43.1582,43.1904,43.134,43.1662,54962.0
2017-04-06 11:50:00,53.66,53.67,53.57,53.58,160723.0,43.1662,43.1743,43.0938,43.1019,160723.0
2017-04-06 12:00:00,53.57,53.7,53.57,53.61,71654.0,43.0938,43.1984,43.0938,43.126,71654.0
2017-04-06 12:10:00,53.62,53.63,53.57,53.62,66408.0,43.134,43.1421,43.0938,43.134,66408.0
2017-04-06 12:20:00,53.62,53.68,53.57,53.59,18531.0,43.134,43.1823,43.0938,43.1099,18531.0
2017-04-06 12:30:00,53.59,53.65,53.48,53.53,63712.0,43.1099,43.1582,43.0214,43.0616,63712.0
2017-04-06 12:40:00,53.52,53.53,53.4,53.51,90834.0,43.0536,43.0616,42.9571,43.0456,90834.0
2017-04-06 12:50:00,53.51,53.64,53.5,53.62,77342.0,43.0456,43.1501,43.0375,43.134,77342.0
2017-04-06 13:00:00,53.63,53.77,53.58,53.77,23645.0,43.1421,43.2547,43.1019,43.2547,23645.0
2017-04-06 13:10:00,53.77,53.97,53.72,53.95,68072.0,43.2547,43.4156,43.2145,43.3995,68072.0
2017-04-06 13:20:00,53.96,54.0,53.87,53.96,172429.0,43.4076,43.4397,43.3352,43.4076,172429.0
2017-04-06 13:30:00,53.96,53.97,53.83,53.85,80935.0,43.4076,43.4156,43.303,43.3191,80935.0
2017-04-06 13:40:00,53.84,53.87,53.79,53.8,26166.0,43.311,43.3352,43.2708,43.2788,26166.0
2017-04-06 13:50:00,53.8,53.88,53.8,53.83,53834.0,43.2788,43.3432,43.2788,43.303,53834.0
2017-04-06 14:00:00,53.84,53.86,53.75,53.78,31538.0,43.311,43.3271,43.2386,43.2628,31538.0
2017-04-06 14:10:00,53.77,53.8,53.7,53.79,112589.0,43.2547,43.2788,43.1984,43.2708,112589.0
2017-04-06 14:20:00,53.78,53.8,53.55,53.58,256534.0,43.2628,43.2788,43.0777,43.1019,256534.0
2017-04-06 14:30:00,53.58,53.67,53.55,53.62,253520.0,43.1019,43.1743,43.0777,43.134,253520.0
2017-04-06 14:40:00,53.62,53.78,53.59,53.66,321537.0,43.134,43.2628,43.1099,43.1662,321537.0
2017-04-06 14:50:00,53.65,53.66,53.44,53.48,146113.0,43.1582,43.1662,42.9892,43.0214,146113.0
2017-04-06 15:00:00,53.47,53.56,53.42,53.54,164747.0,43.0134,43.0858,42.9732,43.0697,164747.0
2017-04-06 15:10:00,53.55,53.74,53.53,53.73,96243.0,43.0777,43.2306,43.0616,43.2225,96243.0
2017-04-06 15:20:00,53.73,53.75,53.67,53.7,86940.0,43.2225,43.2386,43.1743,43.1984,86940.0
2017-04-06 15:30:00,53.7,53.71,53.52,53.69,86995.0,43.1984,43.2064,43.0536,43.1904,86995.0
2017-04-06 15:40:00,53.69,53.8,53.68,53.73,139458.0,43.1904,43.2788,43.1823,43.2225,139458.0
2017-04-06 15:50:00,53.72,53.86,53.68,53.81,462263.0,43.2145,43.3271,43.1823,43.2869,462263.0
2017-04-07 09:30:00,53.37,53.68,53.12,53.63,699470.0,42.9329,43.1823,42.7318,43.1421,699470.0
2017-04-07 09:40:00,53.63,53.7,53.35,53.36,540192.0,43.1421,43.1984,42.9168,42.9249,540192.0
2017-04-07 09:50:00,53.36,53.42,53.12,53.18,363204.0,42.9249,42.9732,42.7318,42.7801,363204.0
2017-04-07 10:00:00,53.17,53.44,53.11,53.44,160607.0,42.772,42.9892,42.7238,42.9892,160607.0
2017-04-07 10:10:00,53.44,53.52,53.33,53.45,114994.0,42.9892,43.0536,42.9008,42.9973,114994.0
2017-04-07 10:20:00,53.45,53.66,53.45,53.56,372112.0,42.9973,43.1662,42.9973,43.0858,372112.0
2017-04-07 10:30:00,53.56,53.74,53.49,53.72,260153.0,43.0858,43.2306,43.0295,43.2145,260153.0
2017-04-07 10:40:00,53.72,53.72,53.36,53.37,363747.0,43.2145,43.2145,42.9249,42.9329,363747.0
2017-04-07 10:50:00,53.37,53.4,53.29,53.32,298425.0,42.9329,42.9571,42.8686,42.8927,298425.0
2017-04-07 11:00:00,53.32,53.37,53.24,53.25,209072.0,42.8927,42.9329,42.8284,42.8364,209072.0
2017-04-07 11:10:00,53.25,53.37,53.21,53.32,178740.0,42.8364,42.9329,42.8042,42.8927,178740.0
2017-04-07 11:20:00,53.33,53.48,53.33,53.35,158909.0,42.9008,43.0214,42.9008,42.9168,158909.0
2017-04-07 11:30:00,53.35,53.39,53.21,53.25,182277.0,42.9168,42.949,42.8042,42.8364,182277.0
2017-04-07 11:40:00,53.25,53.29,53.19,53.28,148399.0,42.8364,42.8686,42.7881,42.8605,148399.0
2017-04-07 11:50:00,53.28,53.32,53.26,53.31,134453.0,42.8605,42.8927,42.8444,42.8847,134453.0
2017-04-07 12:00:00,53.32,53.44,53.3,53.39,149658.0,42.8927,42.9892,42.8766,42.949,149658.0
2017-04-07 12:10:00,53.38,53.46,53.34,53.43,220587.0,42.941,43.0053,42.9088,42.9812,220587.0
2017-04-07 12:20:00,53.43,53.48,53.39,53.4,143622.0,42.9812,43.0214,42.949,42.9571,143622.0
2017-04-07 12:30:00,53.41,53.5,53.37,53.38,38656.0,42.9651,43.0375,42.9329,42.941,38656.0
2017-04-07 12:40:00,53.37,53.47,53.36,53.46,261679.0,42.9329,43.0134,42.9249,43.0053,261679.0
2017-04-07 12:50:00,53.47,53.67,53.47,53.65,94982.0,43.0134,43.1743,43.0134,43.1582,94982.0
2017-04-07 13:00:00,53.65,53.67,53.58,53.66,69534.0,43.1582,43.1743,43.1019,43.1662,69534.0
2017-04-07 13:10:00,53.65,53.79,53.65,53.71,82430.0,43.1582,43.2708,43.1582,43.2064,82430.0
2017-04-07 13:20:00,53.71,53.76,53.67,53.74,47786.0,43.2064,43.2467,43.1743,43.2306,47786.0
2017-04-07 13:30:00,53.74,53.88,53.66,53.66,247296.0,43.2306,43.3432,43.1662,43.1662,247296.0
2017-04-07 13:40:00,53.67,53.69,53.63,53.66,74038.0,43.1743,43.1904,43.1421,43.1662,74038.0
2017-04-07 13:50:00,53.66,53.77,53.63,53.72,33482.0,43.1662,43.2547,43.1421,43.2145,33482.0
2017-04-07 14:00:00,53.71,53.82,53.71,53.79,39301.0,43.2064,43.2949,43.2064,43.2708,39301.0
2017-04-07 14:10:00,53.79,53.82,53.67,53.69,28245.0,43.2708,43.2949,43.1743,43.1904,28245.0
2017-04-07 14:20:00,53.69,53.76,53.68,53.69,37057.0,43.1904,43.2467,43.1823,43.1904,37057.0
2017-04-07 14:30:00,53.68,53.69,53.61,53.65,95432.0,43.1823,43.1904,43.126,43.1582,95432.0
2017-04-07 14:40:00,53.64,53.64,53.5,53.53,152263.0,43.1501,43.1501,43.0375,43.0616,152263.0
2017-04-07 14:50:00,53.53,53.54,53.37,53.38,227597.0,43.0616,43.0697,42.9329,42.941,227597.0
2017-04-07 15:00:00,53.38,53.55,53.37,53.49,136281.0,42.941,43.0777,42.9329,43.0295,136281.0
2017-04-07 15:10:00,53.5,53.55,53.5,53.54,45365.0,43.0375,43.0777,43.0375,43.0697,45365.0
2017-04-07 15:20:00,53.53,53.62,53.5,53.5,110554.0,43.0616,43.134,43.0375,43.0375,110554.0
2017-04-07 15:30:00,53.5,53.57,53.43,53.57,131954.0,43.0375,43.0938,42.9812,43.0938,131954.0
2017-04-07 15:40:00,53.57,53.62,53.54,53.62,429558.0,43.0938,43.134,43.0697,43.134,429558.0
2017-04-07 15:50:00,53.61,53.67,53.58,53.61,835358.0,43.126,43.1743,43.1019,43.126,835358.0
2017-04-10 09:30:00,53.5,53.76,53.48,53.66,249864.0,43.0375,43.2467,43.0214,43.1662,249864.0
2017-04-10 09:40:00,53.67,53.96,53.67,53.95,223039.0,43.1743,43.4076,43.1743,43.3995,223039.0
2017-04-10 09:50:00,53.95,53.99,53.85,53.9,328054.0,43.3995,43.4317,43.3191,43.3593,328054.0
2017-04-10 10:00:00,53.9,53.98,53.82,53.89,204988.0,43.3593,43.4236,43.2949,43.3512,204988.0
2017-04-10 10:10:00,53.89,53.9,53.73,53.8,136742.0,43.3512,43.3593,43.2225,43.2788,136742.0
2017-04-10 10:20:00,53.8,53.84,53.67,53.77,111024.0,43.2788,43.311,43.1743,43.2547,111024.0
2017-04-10 10:30:00,53.78,53.81,53.57,53.59,119353.0,43.2628,43.2869,43.0938,43.1099,119353.0
2017-04-10 10:40:00,53.58,53.66,53.54,53.58,209724.0,43.1019,43.1662,43.0697,43.1019,209724.0
2017-04-10 10:50:00,53.58,53.6,53.35,53.36,181534.0,43.1019,43.118,42.9168,42.9249,181534.0
2017-04-10 11:00:00,53.36,53.48,53.29,53.34,286587.0,42.9249,43.0214,42.8686,42.9088,286587.0
2017-04-10 11:10:00,53.34,53.49,53.33,53.42,89737.0,42.9088,43.0295,42.9008,42.9732,89737.0
2017-04-10 11:20:00,53.41,53.47,53.33,53.34,70538.0,42.9651,43.0134,42.9008,42.9088,70538.0
2017-04-10 11:30:00,53.35,53.36,53.04,53.09,246341.0,42.9168,42.9249,42.6675,42.7077,246341.0
2017-04-10 11:40:00,53.09,53.11,52.95,53.11,106055.0,42.7077,42.7238,42.5951,42.7238,106055.0
2017-04-10 11:50:00,53.11,53.17,53.04,53.08,87222.0,42.7238,42.772,42.6675,42.6996,87222.0
2017-04-10 12:00:00,53.08,53.14,53.03,53.05,52394.0,42.6996,42.7479,42.6594,42.6755,52394.0
2017-04-10 12:10:00,53.07,53.08,52.86,52.9,191138.0,42.6916,42.6996,42.5227,42.5548,191138.0
2017-04-10 12:20:00,52.9,52.98,52.83,52.97,95139.0,42.5548,42.6192,42.4985,42.6112,95139.0
2017-04-10 12:30:00,52.96,53.08,52.91,53.05,136970.0,42.6031,42.6996,42.5629,42.6755,136970.0
2017-04-10 12:40:00,53.05,53.25,53.05,53.25,95656.0,42.6755,42.8364,42.6755,42.8364,95656.0
2017-04-10 12:50:00,53.24,53.33,53.23,53.23,653505.0,42.8284,42.9008,42.8203,42.8203,653505.0
2017-04-10 13:00:00,53.23,53.27,53.19,53.24,182298.0,42.8203,42.8525,42.7881,42.8284,182298.0
2017-04-10 13:10:00,53.23,53.27,53.2,53.22,168936.0,42.8203,42.8525,42.7962,42.8123,168936.0
2017-04-10 13:20:00,53.22,53.27,53.21,53.21,83627.0,42.8123,42.8525,42.8042,42.8042,83627.0
2017-04-10 13:30:00,53.22,53.38,53.22,53.37,193687.0,42.8123,42.941,42.8123,42.9329,193687.0
2017-04-10 13:40:00,53.37,53.38,53.29,53.31,57092.0,42.9329,42.941,42.8686,42.8847,57092.0
2017-04-10 13:50:00,53.31,53.36,53.27,53.36,25111.0,42.8847,42.9249,42.8525,42.9249,25111.0
2017-04-10 14:00:00,53.36,53.36,53.17,53.21,155112.0,42.9249,42.9249,42.772,42.8042,155112.0
2017-04-10 14:10:00,53.21,53.26,53.19,53.21,72943.0,42.8042,42.8444,42.7881,42.8042,72943.0
2017-04-10 14:20:00,53.22,53.26,53.15,53.16,39586.0,42.8123,42.8444,42.756,42.764,39586.0
2017-04-10 14:30:00,53.16,53.21,53.14,53.15,60437.0,42.764,42.8042,42.7479,42.756,60437.0
2017-04-10 14:40:00,53.14,53.33,53.12,53.3,55042.0,42.7479,42.9008,42.7318,42.8766,55042.0
2017-04-10 14:50:00,53.3,53.33,53.26,53.32,146522.0,42.8766,42.9008,42.8444,42.8927,146522.0
2017-04-10 15:00:00,53.31,53.45,53.31,53.39,87522.0,42.8847,42.9973,42.8847,42.949,87522.0
2017-04-10 15:10:00,53.38,53.44,53.36,53.37,65497.0,42.941,42.9892,42.9249,42.9329,65497.0
2017-04-10 15:20:00,53.37,53.38,53.24,53.27,129952.0,42.9329,42.941,42.8284,42.8525,129952.0
2017-04-10 15:30:00,53.27,53.27,53.17,53.24,85270.0,42.8525,42.8525,42.772,42.8284,85270.0
2017-04-10 15:40:00,53.24,53.26,53.15,53.16,198501.0,42.8284,42.8444,42.756,42.764,198501.0
2017-04-10 15:50:00,53.17,53.27,53.17,53.26,394231.0,42.772,42.8525,42.772,42.8444,394231.0
2017-04-11 09:30:00,52.93,53.1,52.82,52.96,504651.0,42.579,42.7157,42.4905,42.6031,504651.0
2017-04-11 09:40:00,52.96,53.03,52.84,52.89,600038.0,42.6031,42.6594,42.5066,42.5468,600038.0
2017-04-11 09:50:00,52.89,53.09,52.85,53.09,345437.0,42.5468,42.7077,42.5146,42.7077,345437.0
2017-04-11 10:00:00,53.1,53.36,53.08,53.18,581318.0,42.7157,42.9249,42.6996,42.7801,581318.0
2017-04-11 10:10:00,53.17,53.28,53.01,53.09,337675.0,42.772,42.8605,42.6433,42.7077,337675.0
2017-04-11 10:20:00,53.1,53.1,52.89,52.98,294885.0,42.7157,42.7157,42.5468,42.6192,294885.0
2017-04-11 10:30:00,52.98,52.98,52.74,52.88,320374.0,42.6192,42.6192,42.4261,42.5388,320374.0
2017-04-11 10:40:00,52.88,52.88,52.65,52.75,234240.0,42.5388,42.5388,42.3537,42.4342,234240.0
2017-04-11 10:50:00,52.75,52.79,52.6,52.7,399301.0,42.4342,42.4664,42.3135,42.394,399301.0
2017-04-11 11:00:00,52.69,52.93,52.64,52.84,198385.0,42.3859,42.579,42.3457,42.5066,198385.0
2017-04-11 11:10:00,52.84,52.91,52.66,52.79,408067.0,42.5066,42.5629,42.3618,42.4664,408067.0
2017-04-11 11:20:00,52.77,52.92,52.73,52.92,55380.0,42.4503,42.5709,42.4181,42.5709,55380.0
2017-04-11 11:30:00,52.93,53.14,52.88,53.13,210928.0,42.579,42.7479,42.5388,42.7399,210928.0
2017-04-11 11:40:00,53.13,53.16,53.01,53.14,127218.0,42.7399,42.764,42.6433,42.7479,127218.0
2017-04-11 11:50:00,53.13,53.23,53.11,53.17,141658.0,42.7399,42.8203,42.7238,42.772,141658.0
2017-04-11 12:00:00,53.16,53.16,52.98,53.04,227398.0,42.764,42.764,42.6192,42.6675,227398.0
2017-04-11 12:10:00,53.04,53.21,53.02,53.2,192542.0,42.6675,42.8042,42.6514,42.7962,192542.0
2017-04-11 12:20:00,53.21,53.27,53.17,53.25,100371.0,42.8042,42.8525,42.772,42.8364,100371.0
2017-04-11 12:30:00,53.26,53.28,53.19,53.22,309675.0,42.8444,42.8605,42.7881,42.8123,309675.0
2017-04-11 12:40:00,53.22,53.23,53.1,53.11,65120.0,42.8123,42.8203,42.7157,42.7238,65120.0
2017-04-11 12:50:00,53.12,53.26,53.12,53.21,122668.0,42.7318,42.8444,42.7318,42.8042,122668.0
2017-04-11 13:00:00,53.22,53.43,53.22,53.37,156585.0,42.8123,42.9812,42.8123,42.9329,156585.0
2017-04-11 13:10:00,53.38,53.4,53.29,53.36,67709.0,42.941,42.9571,42.8686,42.9249,67709.0
2017-04-11 13:20:00,53.36,53.41,53.28,53.29,105564.0,42.9249,42.9651,42.8605,42.8686,105564.0
2017-04-11 13:30:00,53.29,53.33,53.22,53.29,181164.0,42.8686,42.9008,42.8123,42.8686,181164.0
2017-04-11 13:40:00,53.3,53.31,53.16,53.18,161597.0,42.8766,42.8847,42.764,42.7801,161597.0
2017-04-11 13:50:00,53.18,53.22,53.13,53.2,149497.0,42.7801,42.8123,42.7399,42.7962,149497.0
2017-04-11 14:00:00,53.2,53.3,53.2,53.3,64741.0,42.7962,42.8766,42.7962,42.8766,64741.0
2017-04-11 14:10:00,53.3,53.32,53.14,53.16,267063.0,42.8766,42.8927,42.7479,42.764,267063.0
2017-04-11 14:20:00,53.16,53.27,53.16,53.26,126391.0,42.764,42.8525,42.764,42.8444,126391.0
2017-04-11 14:30:00,53.25,53.39,53.24,53.33,127822.0,42.8364,42.949,42.8284,42.9008,127822.0
2017-04-11 14:40:00,53.33,53.4,53.3,53.39,114295.0,42.9008,42.9571,42.8766,42.949,114295.0
2017-04-11 14:50:00,53.4,53.53,53.37,53.45,212371.0,42.9571,43.0616,42.9329,42.9973,212371.0
2017-04-11 15:00:00,53.44,53.5,53.41,53.46,203410.0,42.9892,43.0375,42.9651,43.0053,203410.0
2017-04-11 15:10:00,53.47,53.47,53.36,53.44,165688.0,43.0134,43.0134,42.9249,42.9892,165688.0
2017-04-11 15:20:00,53.44,53.5,53.41,53.45,197506.0,42.9892,43.0375,42.9651,42.9973,197506.0
2017-04-11 15:30:00,53.45,53.58,53.42,53.55,217039.0,42.9973,43.1019,42.9732,43.0777,217039.0
2017-04-11 15:40:00,53.55,53.57,53.44,53.46,199807.0,43.0777,43.0938,42.9892,43.0053,199807.0
2017-04-11 15:50:00,53.47,53.61,53.42,53.59,552434.0,43.0134,43.126,42.9732,43.1099,552434.0
2017-04-12 09:30:00,53.53,53.68,53.28,53.46,520054.0,43.0616,43.1823,42.8605,43.0053,520054.0
2017-04-12 09:40:00,53.47,53.65,53.47,53.52,272273.0,43.0134,43.1582,43.0134,43.0536,272273.0
2017-04-12 09:50:00,53.52,53.6,53.43,53.49,213520.0,43.0536,43.118,42.9812,43.0295,213520.0
2017-04-12 10:00:00,53.5,53.55,53.36,53.4,122766.0,43.0375,43.0777,42.9249,42.9571,122766.0
2017-04-12 10:10:00,53.4,53.45,53.24,53.36,160627.0,42.9571,42.9973,42.8284,42.9249,160627.0
2017-04-12 10:20:00,53.36,53.4,53.16,53.18,158593.0,42.9249,42.9571,42.764,42.7801,158593.0
2017-04-12 10:30:00,53.18,53.3,53.03,53.09,151875.0,42.7801,42.8766,42.6594,42.7077,151875.0
2017-04-12 10:40:00,53.08,53.08,52.73,52.79,217458.0,42.6996,42.6996,42.4181,42.4664,217458.0
2017-04-12 10:50:00,52.78,53.0,52.71,52.94,337838.0,42.4583,42.6353,42.402,42.587,337838.0
2017-04-12 11:00:00,52.94,53.07,52.86,53.05,106542.0,42.587,42.6916,42.5227,42.6755,106542.0
2017-04-12 11:10:00,53.05,53.07,52.95,53.03,286038.0,42.6755,42.6916,42.5951,42.6594,286038.0
2017-04-12 11:20:00,53.02,53.07,52.87,52.89,126902.0,42.6514,42.6916,42.5307,42.5468,126902.0
2017-04-12 11:30:00,52.87,52.88,52.69,52.74,110625.0,42.5307,42.5388,42.3859,42.4261,110625.0
2017-04-12 11:40:00,52.74,52.8,52.72,52.78,253492.0,42.4261,42.4744,42.41,42.4583,253492.0
2017-04-12 11:50:00,52.77,52.79,52.63,52.78,389091.0,42.4503,42.4664,42.3376,42.4583,389091.0
2017-04-12 12:00:00,52.78,52.88,52.73,52.88,66848.0,42.4583,42.5388,42.4181,42.5388,66848.0
2017-04-12 12:10:00,52.88,52.98,52.87,52.93,180514.0,42.5388,42.6192,42.5307,42.579,180514.0
2017-04-12 12:20:00,52.92,52.94,52.81,52.84,83733.0,42.5709,42.587,42.4824,42.5066,83733.0
2017-04-12 12:30:00,52.84,52.86,52.77,52.79,58469.0,42.5066,42.5227,42.4503,42.4664,58469.0
2017-04-12 12:40:00,52.8,52.84,52.78,52.81,193437.0,42.4744,42.5066,42.4583,42.4824,193437.0
2017-04-12 12:50:00,52.8,52.81,52.66,52.74,119084.0,42.4744,42.4824,42.3618,42.4261,119084.0
2017-04-12 13:00:00,52.74,52.95,52.74,52.9,61789.0,42.4261,42.5951,42.4261,42.5548,61789.0
2017-04-12 13:10:00,52.91,52.95,52.88,52.89,74743.0,42.5629,42.5951,42.5388,42.5468,74743.0
2017-04-12 13:20:00,52.89,52.93,52.84,52.92,47792.0,42.5468,42.579,42.5066,42.5709,47792.0
2017-04-12 13:30:00,52.91,53.04,52.84,53.02,98888.0,42.5629,42.6675,42.5066,42.6514,98888.0
2017-04-12 13:40:00,53.02,53.1,52.99,53.09,64347.0,42.6514,42.7157,42.6272,42.7077,64347.0
2017-04-12 13:50:00,53.1,53.19,53.05,53.19,117631.0,42.7157,42.7881,42.6755,42.7881,117631.0
2017-04-12 14:00:00,53.2,53.21,53.09,53.09,82628.0,42.7962,42.8042,42.7077,42.7077,82628.0
2017-04-12 14:10:00,53.08,53.13,53.07,53.11,33167.0,42.6996,42.7399,42.6916,42.7238,33167.0
2017-04-12 14:20:00,53.11,53.14,53.09,53.12,33444.0,42.7238,42.7479,42.7077,42.7318,33444.0
2017-04-12 14:30:00,53.11,53.21,53.09,53.09,102012.0,42.7238,42.8042,42.7077,42.7077,102012.0
2017-04-12 14:40:00,53.09,53.09,52.97,52.99,224861.0,42.7077,42.7077,42.6112,42.6272,224861.0
2017-04-12 14:50:00,52.99,53.08,52.96,53.06,170071.0,42.6272,42.6996,42.6031,42.6836,170071.0
2017-04-12 15:00:00,53.06,53.09,52.98,53.0,112241.0,42.6836,42.7077,42.6192,42.6353,112241.0
2017-04-12 15:10:00,53.0,53.05,52.71,52.73,230277.0,42.6353,42.6755,42.402,42.4181,230277.0
2017-04-12 15:20:00,52.72,52.94,52.71,52.76,541938.0,42.41,42.587,42.402,42.4422,541938.0
2017-04-12 15:30:00,52.76,52.94,52.76,52.86,363871.0,42.4422,42.587,42.4422,42.5227,363871.0
2017-04-12 15:40:00,52.85,52.88,52.76,52.79,159840.0,42.5146,42.5388,42.4422,42.4664,159840.0
2017-04-12 15:50:00,52.79,52.87,52.78,52.82,306893.0,42.4664,42.5307,42.4583,42.4905,306893.0
2017-04-13 09:30:00,52.46,52.56,51.95,52.36,1049397.0,42.2009,42.2813,41.7906,42.1204,1049397.0
2017-04-13 09:40:00,52.35,52.59,52.34,52.54,885815.0,42.1124,42.3055,42.1044,42.2652,885815.0
2017-04-13 09:50:00,52.53,52.71,52.51,52.57,471226.0,42.2572,42.402,42.2411,42.2894,471226.0
2017-04-13 10:00:00,52.57,52.86,52.57,52.82,497416.0,42.2894,42.5227,42.2894,42.4905,497416.0
2017-04-13 10:10:00,52.81,52.88,52.66,52.7,377157.0,42.4824,42.5388,42.3618,42.394,377157.0
2017-04-13 10:20:00,52.7,52.74,52.55,52.6,299906.0,42.394,42.4261,42.2733,42.3135,299906.0
2017-04-13 10:30:00,52.6,52.71,52.6,52.68,228756.0,42.3135,42.402,42.3135,42.3779,228756.0
2017-04-13 10:40:00,52.67,52.79,52.65,52.7,142362.0,42.3698,42.4664,42.3537,42.394,142362.0
2017-04-13 10:50:00,52.7,52.83,52.68,52.7,107994.0,42.394,42.4985,42.3779,42.394,107994.0
2017-04-13 11:00:00,52.7,52.75,52.6,52.61,84924.0,42.394,42.4342,42.3135,42.3216,84924.0
2017-04-13 11:10:00,52.61,52.62,52.38,52.38,109268.0,42.3216,42.3296,42.1365,42.1365,109268.0
2017-04-13 11:20:00,52.38,52.53,52.36,52.52,108224.0,42.1365,42.2572,42.1204,42.2492,108224.0
2017-04-13 11:30:00,52.5,52.54,52.42,52.42,115564.0,42.2331,42.2652,42.1687,42.1687,115564.0
2017-04-13 11:40:00,52.44,52.51,52.39,52.46,44131.0,42.1848,42.2411,42.1446,42.2009,44131.0
2017-04-13 11:50:00,52.47,52.57,52.47,52.49,85585.0,42.2089,42.2894,42.2089,42.225,85585.0
2017-04-13 12:00:00,52.49,52.49,52.19,52.23,120881.0,42.225,42.225,41.9837,42.0159,120881.0
2017-04-13 12:10:00,52.23,52.28,52.14,52.16,183147.0,42.0159,42.0561,41.9435,41.9596,183147.0
2017-04-13 12:20:00,52.17,52.2,52.1,52.15,240270.0,41.9676,41.9917,41.9113,41.9515,240270.0
2017-04-13 12:30:00,52.16,52.24,52.14,52.19,99008.0,41.9596,42.0239,41.9435,41.9837,99008.0
2017-04-13 12:40:00,52.2,52.22,52.0,52.0,161142.0,41.9917,42.0078,41.8309,41.8309,161142.0
2017-04-13 12:50:00,52.01,52.11,52.0,52.02,183572.0,41.8389,41.9193,41.8309,41.8469,183572.0
2017-04-13 13:00:00,52.03,52.03,51.84,51.9,651946.0,41.855,41.855,41.7021,41.7504,651946.0
2017-04-13 13:10:00,51.91,52.02,51.86,52.02,333802.0,41.7585,41.8469,41.7182,41.8469,333802.0
2017-04-13 13:20:00,52.02,52.07,51.91,52.06,123409.0,41.8469,41.8872,41.7585,41.8791,123409.0
2017-04-13 13:30:00,52.06,52.14,52.05,52.08,130290.0,41.8791,41.9435,41.8711,41.8952,130290.0
2017-04-13 13:40:00,52.07,52.09,51.84,51.86,178895.0,41.8872,41.9033,41.7021,41.7182,178895.0
2017-04-13 13:50:00,51.86,51.99,51.86,51.93,82971.0,41.7182,41.8228,41.7182,41.7745,82971.0
2017-04-13 14:00:00,51.93,52.09,51.92,52.07,135186.0,41.7745,41.9033,41.7665,41.8872,135186.0
2017-04-13 14:10:00,52.07,52.13,52.07,52.13,59385.0,41.8872,41.9354,41.8872,41.9354,59385.0
2017-04-13 14:20:00,52.13,52.18,52.09,52.12,88936.0,41.9354,41.9757,41.9033,41.9274,88936.0
2017-04-13 14:30:00,52.12,52.22,52.11,52.12,94609.0,41.9274,42.0078,41.9193,41.9274,94609.0
2017-04-13 14:40:00,52.12,52.14,52.06,52.07,229058.0,41.9274,41.9435,41.8791,41.8872,229058.0
2017-04-13 14:50:00,52.07,52.07,51.96,52.07,400201.0,41.8872,41.8872,41.7987,41.8872,400201.0
2017-04-13 15:00:00,52.06,52.09,51.95,51.96,191220.0,41.8791,41.9033,41.7906,41.7987,191220.0
2017-04-13 15:10:00,51.96,51.97,51.79,51.81,402482.0,41.7987,41.8067,41.6619,41.678,402482.0
2017-04-13 15:20:00,51.82,51.9,51.78,51.79,273182.0,41.6861,41.7504,41.6539,41.6619,273182.0
2017-04-13 15:30:00,51.79,51.85,51.74,51.76,365172.0,41.6619,41.7102,41.6217,41.6378,365172.0
2017-04-13 15:40:00,51.75,51.87,51.71,51.86,422064.0,41.6297,41.7263,41.5976,41.7182,422064.0
2017-04-13 15:50:00,51.86,51.87,51.68,51.72,804960.0,41.7182,41.7263,41.5734,41.6056,804960.0
2017-04-17 09:30:00,51.68,52.06,51.63,51.68,595471.0,41.5734,41.8791,41.5332,41.5734,595471.0
2017-04-17 09:40:00,51.68,51.68,51.47,51.62,654013.0,41.5734,41.5734,41.4045,41.5252,654013.0
2017-04-17 09:50:00,51.62,51.81,51.62,51.77,418631.0,41.5252,41.678,41.5252,41.6458,418631.0
2017-04-17 10:00:00,51.76,51.77,51.64,51.72,352151.0,41.6378,41.6458,41.5413,41.6056,352151.0
2017-04-17 10:10:00,51.72,51.78,51.7,51.72,277970.0,41.6056,41.6539,41.5895,41.6056,277970.0
2017-04-17 10:20:00,51.71,51.72,51.59,51.6,223019.0,41.5976,41.6056,41.501,41.5091,223019.0
2017-04-17 10:30:00,51.61,51.7,51.56,51.63,66572.0,41.5171,41.5895,41.4769,41.5332,66572.0
2017-04-17 10:40:00,51.62,51.7,51.56,51.63,644192.0,41.5252,41.5895,41.4769,41.5332,644192.0
2017-04-17 10:50:00,51.63,51.77,51.58,51.77,121190.0,41.5332,41.6458,41.493,41.6458,121190.0
2017-04-17 11:00:00,51.77,52.01,51.77,52.01,170069.0,41.6458,41.8389,41.6458,41.8389,170069.0
2017-04-17 11:10:00,52.02,52.04,51.87,51.92,221001.0,41.8469,41.863,41.7263,41.7665,221001.0
2017-04-17 11:20:00,51.93,52.02,51.9,51.99,80618.0,41.7745,41.8469,41.7504,41.8228,80618.0
2017-04-17 11:30:00,51.99,52.13,51.94,52.11,61948.0,41.8228,41.9354,41.7826,41.9193,61948.0
2017-04-17 11:40:00,52.12,52.18,51.99,51.99,143633.0,41.9274,41.9757,41.8228,41.8228,143633.0
2017-04-17 11:50:00,51.98,52.0,51.85,51.87,256097.0,41.8148,41.8309,41.7102,41.7263,256097.0
2017-04-17 12:00:00,51.86,51.96,51.84,51.95,173982.0,41.7182,41.7987,41.7021,41.7906,173982.0
2017-04-17 12:10:00,51.95,52.02,51.93,52.01,62902.0,41.7906,41.8469,41.7745,41.8389,62902.0
2017-04-17 12:20:00,52.01,52.08,52.0,52.03,220739.0,41.8389,41.8952,41.8309,41.855,220739.0
2017-04-17 12:30:00,52.03,52.05,51.95,52.0,66510.0,41.855,41.8711,41.7906,41.8309,66510.0
2017-04-17 12:40:00,52.0,52.03,51.99,51.99,35743.0,41.8309,41.855,41.8228,41.8228,35743.0
2017-04-17 12:50:00,51.99,52.05,51.96,52.02,26836.0,41.8228,41.8711,41.7987,41.8469,26836.0
2017-04-17 13:00:00,52.01,52.06,51.99,52.02,37636.0,41.8389,41.8791,41.8228,41.8469,37636.0
2017-04-17 13:10:00,52.03,52.06,51.97,51.98,85854.0,41.855,41.8791,41.8067,41.8148,85854.0
2017-04-17 13:20:00,51.98,52.06,51.97,52.04,44854.0,41.8148,41.8791,41.8067,41.863,44854.0
2017-04-17 13:30:00,52.04,52.1,52.03,52.07,65030.0,41.863,41.9113,41.855,41.8872,65030.0
2017-04-17 13:40:00,52.07,52.08,52.0,52.02,97793.0,41.8872,41.8952,41.8309,41.8469,97793.0
2017-04-17 13:50:00,52.02,52.06,51.99,52.04,87461.0,41.8469,41.8791,41.8228,41.863,87461.0
2017-04-17 14:00:00,52.05,52.07,51.99,52.02,38979.0,41.8711,41.8872,41.8228,41.8469,38979.0
2017-04-17 14:10:00,52.03,52.09,52.02,52.06,76292.0,41.855,41.9033,41.8469,41.8791,76292.0
2017-04-17 14:20:00,52.05,52.08,52.01,52.03,73734.0,41.8711,41.8952,41.8389,41.855,73734.0
2017-04-17 14:30:00,52.04,52.16,52.04,52.15,77422.0,41.863,41.9596,41.863,41.9515,77422.0
2017-04-17 14:40:00,52.15,52.25,52.13,52.2,92037.0,41.9515,42.032,41.9354,41.9917,92037.0
2017-04-17 14:50:00,52.2,52.21,52.14,52.16,99666.0,41.9917,41.9998,41.9435,41.9596,99666.0
2017-04-17 15:00:00,52.16,52.2,52.12,52.2,203787.0,41.9596,41.9917,41.9274,41.9917,203787.0
2017-04-17 15:10:00,52.21,52.42,52.18,52.4,290586.0,41.9998,42.1687,41.9757,42.1526,290586.0
2017-04-17 15:20:00,52.4,52.52,52.35,52.5,546932.0,42.1526,42.2492,42.1124,42.2331,546932.0
2017-04-17 15:30:00,52.5,52.55,52.46,52.5,299000.0,42.2331,42.2733,42.2009,42.2331,299000.0
2017-04-17 15:40:00,52.5,52.66,52.46,52.64,253240.0,42.2331,42.3618,42.2009,42.3457,253240.0
2017-04-17 15:50:00,52.64,52.67,52.56,52.63,450486.0,42.3457,42.3698,42.2813,42.3376,450486.0
2017-04-18 09:30:00,52.11,52.5,51.95,52.44,453574.0,41.9193,42.2331,41.7906,42.1848,453574.0
2017-04-18 09:40:00,52.42,52.71,52.42,52.48,366245.0,42.1687,42.402,42.1687,42.217,366245.0
2017-04-18 09:50:00,52.47,52.62,52.35,52.62,445578.0,42.2089,42.3296,42.1124,42.3296,445578.0
2017-04-18 10:00:00,52.61,52.62,52.26,52.29,164438.0,42.3216,42.3296,42.04,42.0641,164438.0
2017-04-18 10:10:00,52.29,52.34,52.09,52.16,350850.0,42.0641,42.1044,41.9033,41.9596,350850.0
2017-04-18 10:20:00,52.16,52.34,52.1,52.2,241234.0,41.9596,42.1044,41.9113,41.9917,241234.0
2017-04-18 10:30:00,52.19,52.38,52.18,52.33,302847.0,41.9837,42.1365,41.9757,42.0963,302847.0
2017-04-18 10:40:00,52.33,52.4,52.26,52.27,160063.0,42.0963,42.1526,42.04,42.0481,160063.0
2017-04-18 10:50:00,52.24,52.24,52.13,52.19,90173.0,42.0239,42.0239,41.9354,41.9837,90173.0
2017-04-18 11:00:00,52.19,52.2,51.94,52.06,342022.0,41.9837,41.9917,41.7826,41.8791,342022.0
2017-04-18 11:10:00,52.06,52.15,52.05,52.09,137057.0,41.8791,41.9515,41.8711,41.9033,137057.0
2017-04-18 11:20:00,52.09,52.2,51.95,52.16,128674.0,41.9033,41.9917,41.7906,41.9596,128674.0
2017-04-18 11:30:00,52.15,52.16,51.91,51.95,231327.0,41.9515,41.9596,41.7585,41.7906,231327.0
2017-04-18 11:40:00,51.95,51.95,51.73,51.82,386071.0,41.7906,41.7906,41.6137,41.6861,386071.0
2017-04-18 11:50:00,51.83,51.89,51.72,51.73,274185.0,41.6941,41.7424,41.6056,41.6137,274185.0
2017-04-18 12:00:00,51.73,51.86,51.62,51.82,265438.0,41.6137,41.7182,41.5252,41.6861,265438.0
2017-04-18 12:10:00,51.81,51.84,51.76,51.82,163801.0,41.678,41.7021,41.6378,41.6861,163801.0
2017-04-18 12:20:00,51.82,51.96,51.81,51.93,57946.0,41.6861,41.7987,41.678,41.7745,57946.0
2017-04-18 12:30:00,51.92,51.96,51.85,51.89,176858.0,41.7665,41.7987,41.7102,41.7424,176858.0
2017-04-18 12:40:00,51.88,51.95,51.87,51.93,107003.0,41.7343,41.7906,41.7263,41.7745,107003.0
2017-04-18 12:50:00,51.92,52.06,51.91,52.0,84149.0,41.7665,41.8791,41.7585,41.8309,84149.0
2017-04-18 13:00:00,52.0,52.02,51.95,52.01,97083.0,41.8309,41.8469,41.7906,41.8389,97083.0
2017-04-18 13:10:00,52.02,52.13,51.99,52.11,76222.0,41.8469,41.9354,41.8228,41.9193,76222.0
2017-04-18 13:20:00,52.11,52.21,52.1,52.2,51937.0,41.9193,41.9998,41.9113,41.9917,51937.0
2017-04-18 13:30:00,52.21,52.3,52.14,52.28,79087.0,41.9998,42.0722,41.9435,42.0561,79087.0
2017-04-18 13:40:00,52.28,52.33,52.26,52.33,66623.0,42.0561,42.0963,42.04,42.0963,66623.0
2017-04-18 13:50:00,52.34,52.36,52.29,52.34,49542.0,42.1044,42.1204,42.0641,42.1044,49542.0
2017-04-18 14:00:00,52.34,52.47,52.34,52.4,74811.0,42.1044,42.2089,42.1044,42.1526,74811.0
2017-04-18 14:10:00,52.41,52.48,52.39,52.47,32225.0,42.1607,42.217,42.1446,42.2089,32225.0
2017-04-18 14:20:00,52.47,52.49,52.36,52.44,190629.0,42.2089,42.225,42.1204,42.1848,190629.0
2017-04-18 14:30:00,52.44,52.46,52.36,52.38,64260.0,42.1848,42.2009,42.1204,42.1365,64260.0
2017-04-18 14:40:00,52.38,52.41,52.24,52.33,56868.0,42.1365,42.1607,42.0239,42.0963,56868.0
2017-04-18 14:50:00,52.32,52.34,52.15,52.26,95620.0,42.0883,42.1044,41.9515,42.04,95620.0
2017-04-18 15:00:00,52.28,52.29,52.16,52.25,104357.0,42.0561,42.0641,41.9596,42.032,104357.0
2017-04-18 15:10:00,52.26,52.32,52.22,52.3,78263.0,42.04,42.0883,42.0078,42.0722,78263.0
2017-04-18 15:20:00,52.3,52.36,52.29,52.3,57955.0,42.0722,42.1204,42.0641,42.0722,57955.0
2017-04-18 15:30:00,52.3,52.45,52.29,52.42,91846.0,42.0722,42.1928,42.0641,42.1687,91846.0
2017-04-18 15:40:00,52.43,52.5,52.38,52.4,162892.0,42.1768,42.2331,42.1365,42.1526,162892.0
2017-04-18 15:50:00,52.41,52.41,52.29,52.33,374095.0,42.1607,42.1607,42.0641,42.0963,374095.0
2017-04-19 09:30:00,52.71,53.1,52.53,52.98,673810.0,42.402,42.7157,42.2572,42.6192,673810.0
2017-04-19 09:40:00,52.97,52.98,52.82,52.94,298978.0,42.6112,42.6192,42.4905,42.587,298978.0
2017-04-19 09:50:00,52.94,53.21,52.89,53.15,410119.0,42.587,42.8042,42.5468,42.756,410119.0
2017-04-19 10:00:00,53.17,53.18,53.04,53.08,232669.0,42.772,42.7801,42.6675,42.6996,232669.0
2017-04-19 10:10:00,53.08,53.21,53.06,53.13,157800.0,42.6996,42.8042,42.6836,42.7399,157800.0
2017-04-19 10:20:00,53.13,53.15,53.0,53.08,151500.0,42.7399,42.756,42.6353,42.6996,151500.0
2017-04-19 10:30:00,53.07,53.12,52.94,53.04,124429.0,42.6916,42.7318,42.587,42.6675,124429.0
2017-04-19 10:40:00,53.03,53.1,52.9,52.91,99624.0,42.6594,42.7157,42.5548,42.5629,99624.0
2017-04-19 10:50:00,52.9,52.97,52.87,52.95,72517.0,42.5548,42.6112,42.5307,42.5951,72517.0
2017-04-19 11:00:00,52.95,53.03,52.9,52.91,70339.0,42.5951,42.6594,42.5548,42.5629,70339.0
2017-04-19 11:10:00,52.91,52.97,52.85,52.94,71625.0,42.5629,42.6112,42.5146,42.587,71625.0
2017-04-19 11:20:00,52.94,53.14,52.93,53.13,64955.0,42.587,42.7479,42.579,42.7399,64955.0
2017-04-19 11:30:00,53.13,53.17,53.06,53.15,66691.0,42.7399,42.772,42.6836,42.756,66691.0
2017-04-19 11:40:00,53.15,53.17,53.04,53.06,142657.0,42.756,42.772,42.6675,42.6836,142657.0
2017-04-19 11:50:00,53.06,53.1,53.0,53.04,121556.0,42.6836,42.7157,42.6353,42.6675,121556.0
2017-04-19 12:00:00,53.04,53.07,52.93,52.94,68355.0,42.6675,42.6916,42.579,42.587,68355.0
2017-04-19 12:10:00,52.93,52.97,52.87,52.93,89125.0,42.579,42.6112,42.5307,42.579,89125.0
2017-04-19 12:20:00,52.93,53.03,52.92,52.95,70844.0,42.579,42.6594,42.5709,42.5951,70844.0
2017-04-19 12:30:00,52.94,52.99,52.89,52.9,69811.0,42.587,42.6272,42.5468,42.5548,69811.0
2017-04-19 12:40:00,52.91,52.97,52.87,52.89,80318.0,42.5629,42.6112,42.5307,42.5468,80318.0
2017-04-19 12:50:00,52.88,52.95,52.86,52.94,53325.0,42.5388,42.5951,42.5227,42.587,53325.0
2017-04-19 13:00:00,52.94,52.94,52.78,52.79,76950.0,42.587,42.587,42.4583,42.4664,76950.0
2017-04-19 13:10:00,52.79,52.83,52.72,52.79,71409.0,42.4664,42.4985,42.41,42.4664,71409.0
2017-04-19 13:20:00,52.79,52.86,52.78,52.82,33710.0,42.4664,42.5227,42.4583,42.4905,33710.0
2017-04-19 13:30:00,52.82,52.88,52.79,52.8,43521.0,42.4905,42.5388,42.4664,42.4744,43521.0
2017-04-19 13:40:00,52.81,52.89,52.79,52.88,23497.0,42.4824,42.5468,42.4664,42.5388,23497.0
2017-04-19 13:50:00,52.89,52.9,52.77,52.8,62851.0,42.5468,42.5548,42.4503,42.4744,62851.0
2017-04-19 14:00:00,52.81,52.87,52.77,52.82,108996.0,42.4824,42.5307,42.4503,42.4905,108996.0
2017-04-19 14:10:00,52.83,52.88,52.75,52.81,92552.0,42.4985,42.5388,42.4342,42.4824,92552.0
2017-04-19 14:20:00,52.81,52.84,52.73,52.83,50390.0,42.4824,42.5066,42.4181,42.4985,50390.0
2017-04-19 14:30:00,52.83,52.88,52.8,52.88,46653.0,42.4985,42.5388,42.4744,42.5388,46653.0
2017-04-19 14:40:00,52.89,52.9,52.78,52.8,43647.0,42.5468,42.5548,42.4583,42.4744,43647.0
2017-04-19 14:50:00,52.8,52.81,52.66,52.67,86003.0,42.4744,42.4824,42.3618,42.3698,86003.0
2017-04-19 15:00:00,52.67,52.7,52.59,52.68,169286.0,42.3698,42.394,42.3055,42.3779,169286.0
2017-04-19 15:10:00,52.67,52.74,52.66,52.73,90428.0,42.3698,42.4261,42.3618,42.4181,90428.0
2017-04-19 15:20:00,52.73,52.74,52.52,52.53,86728.0,42.4181,42.4261,42.2492,42.2572,86728.0
2017-04-19 15:30:00,52.53,52.59,52.44,52.57,174609.0,42.2572,42.3055,42.1848,42.2894,174609.0
2017-04-19 15:40:00,52.57,52.63,52.49,52.6,214399.0,42.2894,42.3376,42.225,42.3135,214399.0
2017-04-19 15:50:00,52.61,52.7,52.56,52.68,314912.0,42.3216,42.394,42.2813,42.3779,314912.0
2017-04-20 09:30:00,53.02,53.43,53.02,53.2,461326.0,42.6514,42.9812,42.6514,42.7962,461326.0
2017-04-20 09:40:00,53.22,53.25,52.93,52.96,450495.0,42.8123,42.8364,42.579,42.6031,450495.0
2017-04-20 09:50:00,52.97,53.15,52.95,53.0,424868.0,42.6112,42.756,42.5951,42.6353,424868.0
2017-04-20 10:00:00,52.99,53.1,52.93,53.01,217200.0,42.6272,42.7157,42.579,42.6433,217200.0
2017-04-20 10:10:00,53.02,53.14,53.02,53.06,281045.0,42.6514,42.7479,42.6514,42.6836,281045.0
2017-04-20 10:20:00,53.07,53.23,53.07,53.2,186209.0,42.6916,42.8203,42.6916,42.7962,186209.0
2017-04-20 10:30:00,53.2,53.23,53.07,53.15,98607.0,42.7962,42.8203,42.6916,42.756,98607.0
2017-04-20 10:40:00,53.15,53.31,53.15,53.26,130171.0,42.756,42.8847,42.756,42.8444,130171.0
2017-04-20 10:50:00,53.27,53.33,53.26,53.3,114077.0,42.8525,42.9008,42.8444,42.8766,114077.0
2017-04-20 11:00:00,53.29,53.37,53.2,53.36,84292.0,42.8686,42.9329,42.7962,42.9249,84292.0
2017-04-20 11:10:00,53.37,53.41,53.3,53.36,78428.0,42.9329,42.9651,42.8766,42.9249,78428.0
2017-04-20 11:20:00,53.36,53.46,53.31,53.42,85652.0,42.9249,43.0053,42.8847,42.9732,85652.0
2017-04-20 11:30:00,53.42,53.51,53.39,53.49,374366.0,42.9732,43.0456,42.949,43.0295,374366.0
2017-04-20 11:40:00,53.48,53.51,53.39,53.47,122373.0,43.0214,43.0456,42.949,43.0134,122373.0
2017-04-20 11:50:00,53.47,53.5,53.4,53.42,268667.0,43.0134,43.0375,42.9571,42.9732,268667.0
2017-04-20 12:00:00,53.43,53.47,53.38,53.43,90786.0,42.9812,43.0134,42.941,42.9812,90786.0
2017-04-20 12:10:00,53.44,53.49,53.41,53.46,116494.0,42.9892,43.0295,42.9651,43.0053,116494.0
2017-04-20 12:20:00,53.47,53.5,53.4,53.44,97021.0,43.0134,43.0375,42.9571,42.9892,97021.0
2017-04-20 12:30:00,53.44,53.48,53.41,53.46,78195.0,42.9892,43.0214,42.9651,43.0053,78195.0
2017-04-20 12:40:00,53.46,53.56,53.42,53.55,181185.0,43.0053,43.0858,42.9732,43.0777,181185.0
2017-04-20 12:50:00,53.54,53.6,53.47,53.49,92835.0,43.0697,43.118,43.0134,43.0295,92835.0
2017-04-20 13:00:00,53.5,53.53,53.42,53.42,82900.0,43.0375,43.0616,42.9732,42.9732,82900.0
2017-04-20 13:10:00,53.42,53.45,53.37,53.37,67159.0,42.9732,42.9973,42.9329,42.9329,67159.0
2017-04-20 13:20:00,53.37,53.39,53.33,53.38,235883.0,42.9329,42.949,42.9008,42.941,235883.0
2017-04-20 13:30:00,53.38,53.55,53.36,53.52,294662.0,42.941,43.0777,42.9249,43.0536,294662.0
2017-04-20 13:40:00,53.52,53.54,53.47,53.49,65516.0,43.0536,43.0697,43.0134,43.0295,65516.0
2017-04-20 13:50:00,53.49,53.62,53.49,53.61,219164.0,43.0295,43.134,43.0295,43.126,219164.0
2017-04-20 14:00:00,53.62,53.64,53.5,53.52,327417.0,43.134,43.1501,43.0375,43.0536,327417.0
2017-04-20 14:10:00,53.52,53.55,53.49,53.53,104196.0,43.0536,43.0777,43.0295,43.0616,104196.0
2017-04-20 14:20:00,53.53,53.71,53.51,53.7,398678.0,43.0616,43.2064,43.0456,43.1984,398678.0
2017-04-20 14:30:00,53.7,53.71,53.63,53.66,124626.0,43.1984,43.2064,43.1421,43.1662,124626.0
2017-04-20 14:40:00,53.67,53.7,53.61,53.67,164587.0,43.1743,43.1984,43.126,43.1743,164587.0
2017-04-20 14:50:00,53.66,53.67,53.59,53.61,165620.0,43.1662,43.1743,43.1099,43.126,165620.0
2017-04-20 15:00:00,53.62,53.7,53.55,53.69,505548.0,43.134,43.1984,43.0777,43.1904,505548.0
2017-04-20 15:10:00,53.69,53.81,53.68,53.79,572143.0,43.1904,43.2869,43.1823,43.2708,572143.0
2017-04-20 15:20:00,53.79,53.8,53.7,53.79,180885.0,43.2708,43.2788,43.1984,43.2708,180885.0
2017-04-20 15:30:00,53.79,53.82,53.76,53.81,411942.0,43.2708,43.2949,43.2467,43.2869,411942.0
2017-04-20 15:40:00,53.82,53.86,53.76,53.77,356466.0,43.2949,43.3271,43.2467,43.2547,356466.0
2017-04-20 15:50:00,53.78,53.81,53.76,53.78,817800.0,43.2628,43.2869,43.2467,43.2628,817800.0
2017-04-21 09:30:00,53.48,53.78,53.45,53.57,996443.0,43.0214,43.2628,42.9973,43.0938,996443.0
2017-04-21 09:40:00,53.57,53.84,53.52,53.72,244404.0,43.0938,43.311,43.0536,43.2145,244404.0
2017-04-21 09:50:00,53.72,53.75,53.59,53.75,133079.0,43.2145,43.2386,43.1099,43.2386,133079.0
2017-04-21 10:00:00,53.75,53.91,53.75,53.84,213718.0,43.2386,43.3673,43.2386,43.311,213718.0
2017-04-21 10:10:00,53.84,54.01,53.84,53.98,251343.0,43.311,43.4478,43.311,43.4236,251343.0
2017-04-21 10:20:00,53.99,54.06,53.94,53.98,219052.0,43.4317,43.488,43.3915,43.4236,219052.0
2017-04-21 10:30:00,53.98,53.99,53.77,53.78,168545.0,43.4236,43.4317,43.2547,43.2628,168545.0
2017-04-21 10:40:00,53.79,53.84,53.72,53.78,112142.0,43.2708,43.311,43.2145,43.2628,112142.0
2017-04-21 10:50:00,53.79,53.81,53.66,53.74,132929.0,43.2708,43.2869,43.1662,43.2306,132929.0
2017-04-21 11:00:00,53.74,53.74,53.51,53.54,267642.0,43.2306,43.2306,43.0456,43.0697,267642.0
2017-04-21 11:10:00,53.55,53.66,53.46,53.65,277950.0,43.0777,43.1662,43.0053,43.1582,277950.0
2017-04-21 11:20:00,53.64,53.65,53.54,53.58,58852.0,43.1501,43.1582,43.0697,43.1019,58852.0
2017-04-21 11:30:00,53.59,53.66,53.54,53.61,39524.0,43.1099,43.1662,43.0697,43.126,39524.0
2017-04-21 11:40:00,53.61,53.66,53.56,53.63,77099.0,43.126,43.1662,43.0858,43.1421,77099.0
2017-04-21 11:50:00,53.62,53.65,53.58,53.62,34301.0,43.134,43.1582,43.1019,43.134,34301.0
2017-04-21 12:00:00,53.62,53.65,53.55,53.56,61464.0,43.134,43.1582,43.0777,43.0858,61464.0
2017-04-21 12:10:00,53.57,53.59,53.45,53.49,119315.0,43.0938,43.1099,42.9973,43.0295,119315.0
2017-04-21 12:20:00,53.49,53.52,53.43,53.43,38940.0,43.0295,43.0536,42.9812,42.9812,38940.0
2017-04-21 12:30:00,53.43,53.49,53.42,53.49,45302.0,42.9812,43.0295,42.9732,43.0295,45302.0
2017-04-21 12:40:00,53.48,53.53,53.47,53.5,51808.0,43.0214,43.0616,43.0134,43.0375,51808.0
2017-04-21 12:50:00,53.5,53.55,53.5,53.52,41115.0,43.0375,43.0777,43.0375,43.0536,41115.0
2017-04-21 13:00:00,53.53,53.55,53.49,53.52,51583.0,43.0616,43.0777,43.0295,43.0536,51583.0
2017-04-21 13:10:00,53.53,53.53,53.32,53.32,263652.0,43.0616,43.0616,42.8927,42.8927,263652.0
2017-04-21 13:20:00,53.32,53.43,53.31,53.41,250078.0,42.8927,42.9812,42.8847,42.9651,250078.0
2017-04-21 13:30:00,53.43,53.45,53.31,53.36,341568.0,42.9812,42.9973,42.8847,42.9249,341568.0
2017-04-21 13:40:00,53.36,53.45,53.35,53.44,152977.0,42.9249,42.9973,42.9168,42.9892,152977.0
2017-04-21 13:50:00,53.44,53.69,53.44,53.67,200401.0,42.9892,43.1904,42.9892,43.1743,200401.0
2017-04-21 14:00:00,53.69,53.71,53.63,53.68,261554.0,43.1904,43.2064,43.1421,43.1823,261554.0
2017-04-21 14:10:00,53.69,53.72,53.66,53.7,118565.0,43.1904,43.2145,43.1662,43.1984,118565.0
2017-04-21 14:20:00,53.7,53.9,53.7,53.86,277857.0,43.1984,43.3593,43.1984,43.3271,277857.0
2017-04-21 14:30:00,53.85,53.87,53.81,53.83,71782.0,43.3191,43.3352,43.2869,43.303,71782.0
2017-04-21 14:40:00,53.83,53.84,53.66,53.66,228436.0,43.303,43.311,43.1662,43.1662,228436.0
2017-04-21 14:50:00,53.67,53.77,53.64,53.76,132770.0,43.1743,43.2547,43.1501,43.2467,132770.0
2017-04-21 15:00:00,53.76,53.77,53.65,53.69,128192.0,43.2467,43.2547,43.1582,43.1904,128192.0
2017-04-21 15:10:00,53.69,53.72,53.63,53.69,148486.0,43.1904,43.2145,43.1421,43.1904,148486.0
2017-04-21 15:20:00,53.69,53.78,53.67,53.77,107067.0,43.1904,43.2628,43.1743,43.2547,107067.0
2017-04-21 15:30:00,53.78,53.79,53.71,53.76,154122.0,43.2628,43.2708,43.2064,43.2467,154122.0
2017-04-21 15:40:00,53.77,53.82,53.76,53.78,259416.0,43.2547,43.2949,43.2467,43.2628,259416.0
2017-04-21 15:50:00,53.77,53.77,53.61,53.64,516678.0,43.2547,43.2547,43.126,43.1501,516678.0
2017-04-24 09:30:00,54.88,55.18,54.8,55.15,461116.0,44.1476,44.389,44.0833,44.3648,461116.0
2017-04-24 09:40:00,55.15,55.33,55.09,55.3,787057.0,44.3648,44.5096,44.3166,44.4855,787057.0
2017-04-24 09:50:00,55.3,55.37,55.2,55.34,444056.0,44.4855,44.5418,44.4051,44.5177,444056.0
2017-04-24 10:00:00,55.34,55.53,55.32,55.4,313590.0,44.5177,44.6705,44.5016,44.5659,313590.0
2017-04-24 10:10:00,55.4,55.41,55.19,55.21,516388.0,44.5659,44.574,44.397,44.4131,516388.0
2017-04-24 10:20:00,55.22,55.22,54.97,55.07,218137.0,44.4211,44.4211,44.22,44.3005,218137.0
2017-04-24 10:30:00,55.07,55.07,54.84,54.89,493968.0,44.3005,44.3005,44.1155,44.1557,493968.0
2017-04-24 10:40:00,54.88,55.0,54.84,54.95,147250.0,44.1476,44.2442,44.1155,44.2039,147250.0
2017-04-24 10:50:00,54.95,55.03,54.91,55.01,306136.0,44.2039,44.2683,44.1718,44.2522,306136.0
2017-04-24 11:00:00,55.0,55.13,55.0,55.05,396990.0,44.2442,44.3487,44.2442,44.2844,396990.0
2017-04-24 11:10:00,55.05,55.11,54.98,55.02,125578.0,44.2844,44.3327,44.2281,44.2603,125578.0
2017-04-24 11:20:00,55.02,55.06,54.95,55.0,111395.0,44.2603,44.2924,44.2039,44.2442,111395.0
2017-04-24 11:30:00,54.99,54.99,54.88,54.88,79262.0,44.2361,44.2361,44.1476,44.1476,79262.0
2017-04-24 11:40:00,54.88,54.97,54.83,54.96,191777.0,44.1476,44.22,44.1074,44.212,191777.0
2017-04-24 11:50:00,54.97,55.04,54.92,54.96,111560.0,44.22,44.2763,44.1798,44.212,111560.0
2017-04-24 12:00:00,54.96,55.1,54.96,55.08,145213.0,44.212,44.3246,44.212,44.3085,145213.0
2017-04-24 12:10:00,55.1,55.13,55.0,55.05,36133.0,44.3246,44.3487,44.2442,44.2844,36133.0
2017-04-24 12:20:00,55.06,55.08,54.99,55.02,54044.0,44.2924,44.3085,44.2361,44.2603,54044.0
2017-04-24 12:30:00,55.02,55.06,54.99,55.05,57621.0,44.2603,44.2924,44.2361,44.2844,57621.0
2017-04-24 12:40:00,55.05,55.14,55.05,55.12,67946.0,44.2844,44.3568,44.2844,44.3407,67946.0
2017-04-24 12:50:00,55.13,55.16,55.01,55.07,86052.0,44.3487,44.3729,44.2522,44.3005,86052.0
2017-04-24 13:00:00,55.07,55.15,55.06,55.08,81028.0,44.3005,44.3648,44.2924,44.3085,81028.0
2017-04-24 13:10:00,55.07,55.1,55.05,55.1,65886.0,44.3005,44.3246,44.2844,44.3246,65886.0
2017-04-24 13:20:00,55.1,55.14,55.06,55.1,89987.0,44.3246,44.3568,44.2924,44.3246,89987.0
2017-04-24 13:30:00,55.1,55.12,55.03,55.05,137224.0,44.3246,44.3407,44.2683,44.2844,137224.0
2017-04-24 13:40:00,55.05,55.05,54.99,55.02,41153.0,44.2844,44.2844,44.2361,44.2603,41153.0
2017-04-24 13:50:00,55.03,55.03,54.96,54.98,55875.0,44.2683,44.2683,44.212,44.2281,55875.0
2017-04-24 14:00:00,54.98,55.0,54.88,54.91,196515.0,44.2281,44.2442,44.1476,44.1718,196515.0
2017-04-24 14:10:00,54.91,54.95,54.85,54.94,418589.0,44.1718,44.2039,44.1235,44.1959,418589.0
2017-04-24 14:20:00,54.94,55.01,54.94,54.97,231788.0,44.1959,44.2522,44.1959,44.22,231788.0
2017-04-24 14:30:00,54.97,55.0,54.87,54.89,79397.0,44.22,44.2442,44.1396,44.1557,79397.0
2017-04-24 14:40:00,54.89,54.9,54.82,54.85,66660.0,44.1557,44.1637,44.0994,44.1235,66660.0
2017-04-24 14:50:00,54.84,54.86,54.73,54.78,189326.0,44.1155,44.1315,44.027,44.0672,189326.0
2017-04-24 15:00:00,54.78,54.89,54.78,54.85,146921.0,44.0672,44.1557,44.0672,44.1235,146921.0
2017-04-24 15:10:00,54.84,54.92,54.84,54.86,75768.0,44.1155,44.1798,44.1155,44.1315,75768.0
2017-04-24 15:20:00,54.86,54.94,54.86,54.94,162265.0,44.1315,44.1959,44.1315,44.1959,162265.0
2017-04-24 15:30:00,54.94,54.94,54.84,54.89,150477.0,44.1959,44.1959,44.1155,44.1557,150477.0
2017-04-24 15:40:00,54.89,54.89,54.81,54.82,360081.0,44.1557,44.1557,44.0913,44.0994,360081.0
2017-04-24 15:50:00,54.82,54.85,54.79,54.82,589815.0,44.0994,44.1235,44.0752,44.0994,589815.0
2017-04-25 09:30:00,55.31,55.49,55.04,55.43,335647.0,44.4935,44.6383,44.2763,44.5901,335647.0
2017-04-25 09:40:00,55.43,55.52,55.34,55.46,285778.0,44.5901,44.6625,44.5177,44.6142,285778.0
2017-04-25 09:50:00,55.47,55.49,55.28,55.46,158673.0,44.6223,44.6383,44.4694,44.6142,158673.0
2017-04-25 10:00:00,55.46,55.58,55.37,55.55,194147.0,44.6142,44.7107,44.5418,44.6866,194147.0
2017-04-25 10:10:00,55.57,55.57,55.36,55.39,107056.0,44.7027,44.7027,44.5338,44.5579,107056.0
2017-04-25 10:20:00,55.4,55.47,55.38,55.39,131377.0,44.5659,44.6223,44.5499,44.5579,131377.0
2017-04-25 10:30:00,55.4,55.4,55.24,55.28,221439.0,44.5659,44.5659,44.4372,44.4694,221439.0
2017-04-25 10:40:00,55.28,55.3,55.19,55.21,308241.0,44.4694,44.4855,44.397,44.4131,308241.0
2017-04-25 10:50:00,55.2,55.31,55.17,55.24,107838.0,44.4051,44.4935,44.3809,44.4372,107838.0
2017-04-25 11:00:00,55.24,55.37,55.22,55.31,61065.0,44.4372,44.5418,44.4211,44.4935,61065.0
2017-04-25 11:10:00,55.3,55.41,55.27,55.4,50228.0,44.4855,44.574,44.4614,44.5659,50228.0
2017-04-25 11:20:00,55.41,55.41,55.28,55.29,60839.0,44.574,44.574,44.4694,44.4775,60839.0
2017-04-25 11:30:00,55.3,55.31,55.19,55.26,70013.0,44.4855,44.4935,44.397,44.4533,70013.0
2017-04-25 11:40:00,55.25,55.25,55.16,55.19,103414.0,44.4453,44.4453,44.3729,44.397,103414.0
2017-04-25 11:50:00,55.18,55.2,55.15,55.18,171517.0,44.389,44.4051,44.3648,44.389,171517.0
2017-04-25 12:00:00,55.19,55.23,55.17,55.2,95121.0,44.397,44.4292,44.3809,44.4051,95121.0
2017-04-25 12:10:00,55.2,55.23,55.12,55.23,43561.0,44.4051,44.4292,44.3407,44.4292,43561.0
2017-04-25 12:20:00,55.22,55.26,55.22,55.24,44976.0,44.4211,44.4533,44.4211,44.4372,44976.0
2017-04-25 12:30:00,55.24,55.24,55.09,55.11,167196.0,44.4372,44.4372,44.3166,44.3327,167196.0
2017-04-25 12:40:00,55.1,55.13,55.07,55.1,63812.0,44.3246,44.3487,44.3005,44.3246,63812.0
2017-04-25 12:50:00,55.1,55.13,55.04,55.05,158517.0,44.3246,44.3487,44.2763,44.2844,158517.0
2017-04-25 13:00:00,55.04,55.09,55.03,55.07,90815.0,44.2763,44.3166,44.2683,44.3005,90815.0
2017-04-25 13:10:00,55.07,55.16,55.07,55.14,297385.0,44.3005,44.3729,44.3005,44.3568,297385.0
2017-04-25 13:20:00,55.15,55.18,55.1,55.11,91401.0,44.3648,44.389,44.3246,44.3327,91401.0
2017-04-25 13:30:00,55.11,55.13,55.06,55.1,143599.0,44.3327,44.3487,44.2924,44.3246,143599.0
2017-04-25 13:40:00,55.11,55.19,55.11,55.16,120051.0,44.3327,44.397,44.3327,44.3729,120051.0
2017-04-25 13:50:00,55.15,55.19,55.13,55.19,88988.0,44.3648,44.397,44.3487,44.397,88988.0
2017-04-25 14:00:00,55.19,55.28,55.17,55.27,209536.0,44.397,44.4694,44.3809,44.4614,209536.0
2017-04-25 14:10:00,55.27,55.33,55.25,55.29,266139.0,44.4614,44.5096,44.4453,44.4775,266139.0
2017-04-25 14:20:00,55.29,55.31,55.25,55.3,137753.0,44.4775,44.4935,44.4453,44.4855,137753.0
2017-04-25 14:30:00,55.3,55.38,55.3,55.38,114888.0,44.4855,44.5499,44.4855,44.5499,114888.0
2017-04-25 14:40:00,55.38,55.4,55.3,55.31,132037.0,44.5499,44.5659,44.4855,44.4935,132037.0
2017-04-25 14:50:00,55.3,55.32,55.22,55.23,121520.0,44.4855,44.5016,44.4211,44.4292,121520.0
2017-04-25 15:00:00,55.24,55.3,55.23,55.25,237107.0,44.4372,44.4855,44.4292,44.4453,237107.0
2017-04-25 15:10:00,55.25,55.27,55.17,55.2,134993.0,44.4453,44.4614,44.3809,44.4051,134993.0
2017-04-25 15:20:00,55.2,55.21,55.17,55.18,246370.0,44.4051,44.4131,44.3809,44.389,246370.0
2017-04-25 15:30:00,55.16,55.18,55.12,55.13,243121.0,44.3729,44.389,44.3407,44.3487,243121.0
2017-04-25 15:40:00,55.13,55.15,55.05,55.08,234513.0,44.3487,44.3648,44.2844,44.3085,234513.0
2017-04-25 15:50:00,55.07,55.08,55.01,55.02,530926.0,44.3005,44.3085,44.2522,44.2603,530926.0
2017-04-26 09:30:00,54.99,55.26,54.83,55.17,90982.0,44.2361,44.4533,44.1074,44.3809,90982.0
2017-04-26 09:40:00,55.17,55.47,55.16,55.47,159391.0,44.3809,44.6223,44.3729,44.6223,159391.0
2017-04-26 09:50:00,55.47,55.49,55.28,55.33,152759.0,44.6223,44.6383,44.4694,44.5096,152759.0
2017-04-26 10:00:00,55.34,55.4,55.27,55.33,133275.0,44.5177,44.5659,44.4614,44.5096,133275.0
2017-04-26 10:10:00,55.33,55.4,55.21,55.28,151357.0,44.5096,44.5659,44.4131,44.4694,151357.0
2017-04-26 10:20:00,55.29,55.36,55.24,55.36,64149.0,44.4775,44.5338,44.4372,44.5338,64149.0
2017-04-26 10:30:00,55.36,55.4,55.28,55.33,150842.0,44.5338,44.5659,44.4694,44.5096,150842.0
2017-04-26 10:40:00,55.34,55.47,55.31,55.45,125383.0,44.5177,44.6223,44.4935,44.6062,125383.0
2017-04-26 10:50:00,55.45,55.58,55.45,55.54,121860.0,44.6062,44.7107,44.6062,44.6786,121860.0
2017-04-26 11:00:00,55.54,55.56,55.48,55.52,145844.0,44.6786,44.6947,44.6303,44.6625,145844.0
2017-04-26 11:10:00,55.52,55.59,55.47,55.58,152590.0,44.6625,44.7188,44.6223,44.7107,152590.0
2017-04-26 11:20:00,55.58,55.89,55.57,55.83,233154.0,44.7107,44.9601,44.7027,44.9119,233154.0
2017-04-26 11:30:00,55.83,55.89,55.77,55.77,180603.0,44.9119,44.9601,44.8636,44.8636,180603.0
2017-04-26 11:40:00,55.76,55.77,55.51,55.51,267943.0,44.8555,44.8636,44.6544,44.6544,267943.0
2017-04-26 11:50:00,55.51,55.72,55.51,55.72,160702.0,44.6544,44.8234,44.6544,44.8234,160702.0
2017-04-26 12:00:00,55.71,55.73,55.64,55.68,114942.0,44.8153,44.8314,44.759,44.7912,114942.0
2017-04-26 12:10:00,55.67,55.83,55.67,55.8,193031.0,44.7831,44.9119,44.7831,44.8877,193031.0
2017-04-26 12:20:00,55.8,55.83,55.72,55.72,98232.0,44.8877,44.9119,44.8234,44.8234,98232.0
2017-04-26 12:30:00,55.73,55.8,55.72,55.78,113043.0,44.8314,44.8877,44.8234,44.8716,113043.0
2017-04-26 12:40:00,55.77,55.92,55.77,55.82,103125.0,44.8636,44.9843,44.8636,44.9038,103125.0
2017-04-26 12:50:00,55.82,55.99,55.82,55.95,170916.0,44.9038,45.0406,44.9038,45.0084,170916.0
2017-04-26 13:00:00,55.96,56.04,55.93,56.03,307833.0,45.0164,45.0808,44.9923,45.0727,307833.0
2017-04-26 13:10:00,56.04,56.08,55.99,56.07,219745.0,45.0808,45.113,45.0406,45.1049,219745.0
2017-04-26 13:20:00,56.07,56.1,55.98,55.99,318177.0,45.1049,45.1291,45.0325,45.0406,318177.0
2017-04-26 13:30:00,55.99,56.04,55.91,56.02,212081.0,45.0406,45.0808,44.9762,45.0647,212081.0
2017-04-26 13:40:00,56.03,56.05,55.81,55.84,238110.0,45.0727,45.0888,44.8958,44.9199,238110.0
2017-04-26 13:50:00,55.85,55.96,55.8,55.82,226979.0,44.9279,45.0164,44.8877,44.9038,226979.0
2017-04-26 14:00:00,55.82,55.82,55.64,55.72,164823.0,44.9038,44.9038,44.759,44.8234,164823.0
2017-04-26 14:10:00,55.73,55.81,55.69,55.7,138863.0,44.8314,44.8958,44.7992,44.8073,138863.0
2017-04-26 14:20:00,55.71,55.81,55.67,55.77,112903.0,44.8153,44.8958,44.7831,44.8636,112903.0
2017-04-26 14:30:00,55.77,55.92,55.77,55.88,206013.0,44.8636,44.9843,44.8636,44.9521,206013.0
2017-04-26 14:40:00,55.88,56.03,55.88,56.0,238583.0,44.9521,45.0727,44.9521,45.0486,238583.0
2017-04-26 14:50:00,55.99,56.01,55.9,55.91,148804.0,45.0406,45.0567,44.9682,44.9762,148804.0
2017-04-26 15:00:00,55.91,55.99,55.87,55.99,251869.0,44.9762,45.0406,44.944,45.0406,251869.0
2017-04-26 15:10:00,55.98,56.04,55.94,55.94,436643.0,45.0325,45.0808,45.0003,45.0003,436643.0
2017-04-26 15:20:00,55.94,55.99,55.89,55.99,421440.0,45.0003,45.0406,44.9601,45.0406,421440.0
2017-04-26 15:30:00,55.99,55.99,55.83,55.83,291510.0,45.0406,45.0406,44.9119,44.9119,291510.0
2017-04-26 15:40:00,55.83,55.83,55.68,55.69,396608.0,44.9119,44.9119,44.7912,44.7992,396608.0
2017-04-26 15:50:00,55.69,55.7,55.6,55.61,692247.0,44.7992,44.8073,44.7268,44.7349,692247.0
2017-04-27 09:30:00,55.76,55.79,55.38,55.42,374157.0,44.8555,44.8797,44.5499,44.582,374157.0
2017-04-27 09:40:00,55.43,55.65,55.36,55.58,213047.0,44.5901,44.7671,44.5338,44.7107,213047.0
2017-04-27 09:50:00,55.58,55.61,55.33,55.34,110147.0,44.7107,44.7349,44.5096,44.5177,110147.0
2017-04-27 10:00:00,55.35,55.39,55.15,55.18,151422.0,44.5257,44.5579,44.3648,44.389,151422.0
2017-04-27 10:10:00,55.18,55.31,55.13,55.26,150285.0,44.389,44.4935,44.3487,44.4533,150285.0
2017-04-27 10:20:00,55.25,55.27,55.11,55.13,62594.0,44.4453,44.4614,44.3327,44.3487,62594.0
2017-04-27 10:30:00,55.13,55.2,55.07,55.18,99710.0,44.3487,44.4051,44.3005,44.389,99710.0
2017-04-27 10:40:00,55.19,55.22,54.98,55.0,76495.0,44.397,44.4211,44.2281,44.2442,76495.0
2017-04-27 10:50:00,55.0,55.01,54.85,54.95,110521.0,44.2442,44.2522,44.1235,44.2039,110521.0
2017-04-27 11:00:00,54.95,55.02,54.88,54.89,128366.0,44.2039,44.2603,44.1476,44.1557,128366.0
2017-04-27 11:10:00,54.89,55.0,54.86,54.98,153414.0,44.1557,44.2442,44.1315,44.2281,153414.0
2017-04-27 11:20:00,54.98,55.02,54.92,54.97,51931.0,44.2281,44.2603,44.1798,44.22,51931.0
2017-04-27 11:30:00,54.96,54.96,54.81,54.81,185716.0,44.212,44.212,44.0913,44.0913,185716.0
2017-04-27 11:40:00,54.82,54.87,54.73,54.75,45378.0,44.0994,44.1396,44.027,44.0431,45378.0
2017-04-27 11:50:00,54.74,54.84,54.7,54.83,236816.0,44.035,44.1155,44.0028,44.1074,236816.0
2017-04-27 12:00:00,54.83,55.0,54.83,54.97,61168.0,44.1074,44.2442,44.1074,44.22,61168.0
2017-04-27 12:10:00,54.98,55.04,54.96,54.97,52914.0,44.2281,44.2763,44.212,44.22,52914.0
2017-04-27 12:20:00,54.96,54.97,54.8,54.87,234729.0,44.212,44.22,44.0833,44.1396,234729.0
2017-04-27 12:30:00,54.87,54.97,54.86,54.95,48389.0,44.1396,44.22,44.1315,44.2039,48389.0
2017-04-27 12:40:00,54.95,55.03,54.94,55.01,83018.0,44.2039,44.2683,44.1959,44.2522,83018.0
2017-04-27 12:50:00,55.01,55.17,55.0,55.15,206524.0,44.2522,44.3809,44.2442,44.3648,206524.0
2017-04-27 13:00:00,55.16,55.16,55.02,55.04,204979.0,44.3729,44.3729,44.2603,44.2763,204979.0
2017-04-27 13:10:00,55.03,55.1,55.0,55.01,73288.0,44.2683,44.3246,44.2442,44.2522,73288.0
2017-04-27 13:20:00,55.01,55.08,54.99,55.06,78725.0,44.2522,44.3085,44.2361,44.2924,78725.0
2017-04-27 13:30:00,55.06,55.07,54.97,55.03,58648.0,44.2924,44.3005,44.22,44.2683,58648.0
2017-04-27 13:40:00,55.02,55.04,54.95,54.98,101046.0,44.2603,44.2763,44.2039,44.2281,101046.0
2017-04-27 13:50:00,54.97,55.0,54.92,54.94,63650.0,44.22,44.2442,44.1798,44.1959,63650.0
2017-04-27 14:00:00,54.94,54.94,54.84,54.88,40006.0,44.1959,44.1959,44.1155,44.1476,40006.0
2017-04-27 14:10:00,54.88,54.99,54.87,54.97,52798.0,44.1476,44.2361,44.1396,44.22,52798.0
2017-04-27 14:20:00,54.98,55.01,54.95,55.01,201512.0,44.2281,44.2522,44.2039,44.2522,201512.0
2017-04-27 14:30:00,55.02,55.12,55.01,55.1,55354.0,44.2603,44.3407,44.2522,44.3246,55354.0
2017-04-27 14:40:00,55.1,55.1,55.03,55.04,60141.0,44.3246,44.3246,44.2683,44.2763,60141.0
2017-04-27 14:50:00,55.04,55.08,55.0,55.06,57719.0,44.2763,44.3085,44.2442,44.2924,57719.0
2017-04-27 15:00:00,55.06,55.06,54.96,54.97,77471.0,44.2924,44.2924,44.212,44.22,77471.0
2017-04-27 15:10:00,54.97,55.06,54.97,55.03,113376.0,44.22,44.2924,44.22,44.2683,113376.0
2017-04-27 15:20:00,55.03,55.07,54.99,55.01,314597.0,44.2683,44.3005,44.2361,44.2522,314597.0
2017-04-27 15:30:00,55.01,55.02,54.87,54.9,169557.0,44.2522,44.2603,44.1396,44.1637,169557.0
2017-04-27 15:40:00,54.9,54.99,54.9,54.95,103092.0,44.1637,44.2361,44.1637,44.2039,103092.0
2017-04-27 15:50:00,54.94,54.98,54.91,54.97,595215.0,44.1959,44.2281,44.1718,44.22,595215.0
2017-04-28 09:30:00,54.95,55.08,54.71,54.73,222605.0,44.2039,44.3085,44.0109,44.027,222605.0
2017-04-28 09:40:00,54.73,55.01,54.66,54.99,243289.0,44.027,44.2522,43.9707,44.2361,243289.0
2017-04-28 09:50:00,54.98,55.18,54.97,55.13,117056.0,44.2281,44.389,44.22,44.3487,117056.0
2017-04-28 10:00:00,55.13,55.18,55.01,55.09,139099.0,44.3487,44.389,44.2522,44.3166,139099.0
2017-04-28 10:10:00,55.1,55.13,54.87,54.87,106375.0,44.3246,44.3487,44.1396,44.1396,106375.0
2017-04-28 10:20:00,54.87,54.88,54.74,54.81,236061.0,44.1396,44.1476,44.035,44.0913,236061.0
2017-04-28 10:30:00,54.81,54.81,54.65,54.76,158418.0,44.0913,44.0913,43.9626,44.0511,158418.0
2017-04-28 10:40:00,54.75,54.76,54.57,54.6,77073.0,44.0431,44.0511,43.8983,43.9224,77073.0
2017-04-28 10:50:00,54.6,54.63,54.55,54.57,86586.0,43.9224,43.9465,43.8822,43.8983,86586.0
2017-04-28 11:00:00,54.57,54.66,54.5,54.51,139164.0,43.8983,43.9707,43.842,43.85,139164.0
2017-04-28 11:10:00,54.5,54.51,54.36,54.48,145108.0,43.842,43.85,43.7293,43.8259,145108.0
2017-04-28 11:20:00,54.48,54.49,54.38,54.45,99849.0,43.8259,43.8339,43.7454,43.8017,99849.0
2017-04-28 11:30:00,54.43,54.47,54.35,54.39,72960.0,43.7856,43.8178,43.7213,43.7535,72960.0
2017-04-28 11:40:00,54.38,54.43,54.24,54.28,206075.0,43.7454,43.7856,43.6328,43.665,206075.0
2017-04-28 11:50:00,54.28,54.36,54.25,54.25,117941.0,43.665,43.7293,43.6408,43.6408,117941.0
2017-04-28 12:00:00,54.26,54.39,54.26,54.38,63861.0,43.6489,43.7535,43.6489,43.7454,63861.0
2017-04-28 12:10:00,54.38,54.4,54.3,54.35,77846.0,43.7454,43.7615,43.6811,43.7213,77846.0
2017-04-28 12:20:00,54.35,54.37,54.3,54.33,86527.0,43.7213,43.7374,43.6811,43.7052,86527.0
2017-04-28 12:30:00,54.34,54.34,54.21,54.23,231512.0,43.7132,43.7132,43.6087,43.6248,231512.0
2017-04-28 12:40:00,54.23,54.32,54.2,54.32,59157.0,43.6248,43.6972,43.6006,43.6972,59157.0
2017-04-28 12:50:00,54.31,54.32,54.26,54.31,37288.0,43.6891,43.6972,43.6489,43.6891,37288.0
2017-04-28 13:00:00,54.32,54.41,54.29,54.37,82117.0,43.6972,43.7696,43.673,43.7374,82117.0
2017-04-28 13:10:00,54.38,54.38,54.29,54.29,93733.0,43.7454,43.7454,43.673,43.673,93733.0
2017-04-28 13:20:00,54.3,54.37,54.3,54.35,152727.0,43.6811,43.7374,43.6811,43.7213,152727.0
2017-04-28 13:30:00,54.35,54.4,54.33,54.36,57988.0,43.7213,43.7615,43.7052,43.7293,57988.0
2017-04-28 13:40:00,54.36,54.38,54.29,54.3,93786.0,43.7293,43.7454,43.673,43.6811,93786.0
2017-04-28 13:50:00,54.3,54.33,54.26,54.27,54207.0,43.6811,43.7052,43.6489,43.6569,54207.0
2017-04-28 14:00:00,54.26,54.31,54.22,54.23,56452.0,43.6489,43.6891,43.6167,43.6248,56452.0
2017-04-28 14:10:00,54.23,54.25,54.14,54.21,339978.0,43.6248,43.6408,43.5524,43.6087,339978.0
2017-04-28 14:20:00,54.21,54.22,54.14,54.16,56115.0,43.6087,43.6167,43.5524,43.5684,56115.0
2017-04-28 14:30:00,54.16,54.2,54.1,54.12,219711.0,43.5684,43.6006,43.5202,43.5363,219711.0
2017-04-28 14:40:00,54.13,54.15,54.06,54.07,56862.0,43.5443,43.5604,43.488,43.496,56862.0
2017-04-28 14:50:00,54.07,54.1,54.02,54.04,148331.0,43.496,43.5202,43.4558,43.4719,148331.0
2017-04-28 15:00:00,54.04,54.18,54.03,54.17,210255.0,43.4719,43.5845,43.4639,43.5765,210255.0
2017-04-28 15:10:00,54.17,54.2,54.15,54.18,184131.0,43.5765,43.6006,43.5604,43.5845,184131.0
2017-04-28 15:20:00,54.17,54.17,54.09,54.09,119065.0,43.5765,43.5765,43.5121,43.5121,119065.0
2017-04-28 15:30:00,54.09,54.12,54.06,54.1,249340.0,43.5121,43.5363,43.488,43.5202,249340.0
2017-04-28 15:40:00,54.1,54.11,54.05,54.05,288301.0,43.5202,43.5282,43.48,43.48,288301.0
2017-04-28 15:50:00,54.06,54.11,53.97,54.04,1169268.0,43.488,43.5282,43.4156,43.4719,1169268.0
2017-05-01 09:30:00,54.3,54.45,54.22,54.42,292422.0,43.6811,43.8017,43.6167,43.7776,292422.0
2017-05-01 09:40:00,54.43,54.49,54.24,54.24,314473.0,43.7856,43.8339,43.6328,43.6328,314473.0
2017-05-01 09:50:00,54.23,54.3,54.08,54.12,160900.0,43.6248,43.6811,43.5041,43.5363,160900.0
2017-05-01 10:00:00,54.09,54.09,53.95,53.95,89236.0,43.5121,43.5121,43.3995,43.3995,89236.0
2017-05-01 10:10:00,53.95,54.22,53.87,54.21,191337.0,43.3995,43.6167,43.3352,43.6087,191337.0
2017-05-01 10:20:00,54.22,54.23,54.07,54.15,83052.0,43.6167,43.6248,43.496,43.5604,83052.0
2017-05-01 10:30:00,54.14,54.4,54.14,54.31,95388.0,43.5524,43.7615,43.5524,43.6891,95388.0
2017-05-01 10:40:00,54.32,54.36,54.25,54.26,255067.0,43.6972,43.7293,43.6408,43.6489,255067.0
2017-05-01 10:50:00,54.25,54.26,54.18,54.25,127889.0,43.6408,43.6489,43.5845,43.6408,127889.0
2017-05-01 11:00:00,54.25,54.34,54.24,54.34,168807.0,43.6408,43.7132,43.6328,43.7132,168807.0
2017-05-01 11:10:00,54.33,54.45,54.31,54.36,166689.0,43.7052,43.8017,43.6891,43.7293,166689.0
2017-05-01 11:20:00,54.35,54.42,54.31,54.34,39379.0,43.7213,43.7776,43.6891,43.7132,39379.0
2017-05-01 11:30:00,54.35,54.39,54.28,54.39,62917.0,43.7213,43.7535,43.665,43.7535,62917.0
2017-05-01 11:40:00,54.39,54.53,54.39,54.5,55257.0,43.7535,43.8661,43.7535,43.842,55257.0
2017-05-01 11:50:00,54.5,54.56,54.47,54.53,65779.0,43.842,43.8902,43.8178,43.8661,65779.0
2017-05-01 12:00:00,54.53,54.69,54.53,54.68,154981.0,43.8661,43.9948,43.8661,43.9867,154981.0
2017-05-01 12:10:00,54.68,54.7,54.61,54.67,161556.0,43.9867,44.0028,43.9304,43.9787,161556.0
2017-05-01 12:20:00,54.67,54.67,54.59,54.6,107662.0,43.9787,43.9787,43.9143,43.9224,107662.0
2017-05-01 12:30:00,54.59,54.61,54.58,54.6,198658.0,43.9143,43.9304,43.9063,43.9224,198658.0
2017-05-01 12:40:00,54.6,54.62,54.54,54.55,128577.0,43.9224,43.9385,43.8741,43.8822,128577.0
2017-05-01 12:50:00,54.55,54.55,54.16,54.47,429098.0,43.8822,43.8822,43.5684,43.8178,429098.0
2017-05-01 13:00:00,54.48,54.54,54.38,54.5,121151.0,43.8259,43.8741,43.7454,43.842,121151.0
2017-05-01 13:10:00,54.49,54.62,54.45,54.6,82042.0,43.8339,43.9385,43.8017,43.9224,82042.0
2017-05-01 13:20:00,54.6,54.68,54.59,54.68,50086.0,43.9224,43.9867,43.9143,43.9867,50086.0
2017-05-01 13:30:00,54.68,54.73,54.66,54.68,148733.0,43.9867,44.027,43.9707,43.9867,148733.0
2017-05-01 13:40:00,54.68,54.83,54.67,54.8,73820.0,43.9867,44.1074,43.9787,44.0833,73820.0
2017-05-01 13:50:00,54.81,54.89,54.8,54.89,204941.0,44.0913,44.1557,44.0833,44.1557,204941.0
2017-05-01 14:00:00,54.9,55.0,54.89,54.92,414595.0,44.1637,44.2442,44.1557,44.1798,414595.0
2017-05-01 14:10:00,54.93,54.98,54.88,54.93,124752.0,44.1879,44.2281,44.1476,44.1879,124752.0
2017-05-01 14:20:00,54.93,54.98,54.82,54.82,278049.0,44.1879,44.2281,44.0994,44.0994,278049.0
2017-05-01 14:30:00,54.82,54.83,54.73,54.73,60397.0,44.0994,44.1074,44.027,44.027,60397.0
2017-05-01 14:40:00,54.74,54.74,54.61,54.63,68137.0,44.035,44.035,43.9304,43.9465,68137.0
2017-05-01 14:50:00,54.62,54.68,54.61,54.68,52390.0,43.9385,43.9867,43.9304,43.9867,52390.0
2017-05-01 15:00:00,54.68,54.69,54.6,54.64,50929.0,43.9867,43.9948,43.9224,43.9546,50929.0
2017-05-01 15:10:00,54.64,54.66,54.57,54.61,66349.0,43.9546,43.9707,43.8983,43.9304,66349.0
2017-05-01 15:20:00,54.61,54.63,54.59,54.59,81885.0,43.9304,43.9465,43.9143,43.9143,81885.0
2017-05-01 15:30:00,54.6,54.68,54.54,54.55,98973.0,43.9224,43.9867,43.8741,43.8822,98973.0
2017-05-01 15:40:00,54.55,54.63,54.55,54.59,79139.0,43.8822,43.9465,43.8822,43.9143,79139.0
2017-05-01 15:50:00,54.6,54.73,54.59,54.66,347633.0,43.9224,44.027,43.9143,43.9707,347633.0
2017-05-02 09:30:00,54.63,54.79,54.58,54.68,172906.0,43.9465,44.0752,43.9063,43.9867,172906.0
2017-05-02 09:40:00,54.68,54.68,54.38,54.44,128732.0,43.9867,43.9867,43.7454,43.7937,128732.0
2017-05-02 09:50:00,54.43,54.53,54.34,54.34,138277.0,43.7856,43.8661,43.7132,43.7132,138277.0
2017-05-02 10:00:00,54.34,54.44,54.14,54.14,425545.0,43.7132,43.7937,43.5524,43.5524,425545.0
2017-05-02 10:10:00,54.14,54.17,54.05,54.13,253839.0,43.5524,43.5765,43.48,43.5443,253839.0
2017-05-02 10:20:00,54.13,54.18,54.08,54.17,79817.0,43.5443,43.5845,43.5041,43.5765,79817.0
2017-05-02 10:30:00,54.17,54.26,54.0,54.0,93434.0,43.5765,43.6489,43.4397,43.4397,93434.0
2017-05-02 10:40:00,54.0,54.06,53.93,54.03,236915.0,43.4397,43.488,43.3834,43.4639,236915.0
2017-05-02 10:50:00,54.02,54.2,53.99,54.05,161440.0,43.4558,43.6006,43.4317,43.48,161440.0
2017-05-02 11:00:00,54.04,54.13,54.0,54.03,109948.0,43.4719,43.5443,43.4397,43.4639,109948.0
2017-05-02 11:10:00,54.03,54.19,54.03,54.18,82043.0,43.4639,43.5926,43.4639,43.5845,82043.0
2017-05-02 11:20:00,54.18,54.24,54.16,54.22,84584.0,43.5845,43.6328,43.5684,43.6167,84584.0
2017-05-02 11:30:00,54.2,54.27,54.14,54.17,81534.0,43.6006,43.6569,43.5524,43.5765,81534.0
2017-05-02 11:40:00,54.17,54.21,54.08,54.09,96351.0,43.5765,43.6087,43.5041,43.5121,96351.0
2017-05-02 11:50:00,54.08,54.1,53.99,54.07,76316.0,43.5041,43.5202,43.4317,43.496,76316.0
2017-05-02 12:00:00,54.07,54.22,54.05,54.18,81277.0,43.496,43.6167,43.48,43.5845,81277.0
2017-05-02 12:10:00,54.16,54.18,54.1,54.14,64150.0,43.5684,43.5845,43.5202,43.5524,64150.0
2017-05-02 12:20:00,54.14,54.17,54.08,54.09,63707.0,43.5524,43.5765,43.5041,43.5121,63707.0
2017-05-02 12:30:00,54.09,54.13,54.05,54.12,112303.0,43.5121,43.5443,43.48,43.5363,112303.0
2017-05-02 12:40:00,54.13,54.14,54.07,54.12,72450.0,43.5443,43.5524,43.496,43.5363,72450.0
2017-05-02 12:50:00,54.12,54.14,54.09,54.13,41889.0,43.5363,43.5524,43.5121,43.5443,41889.0
2017-05-02 13:00:00,54.14,54.16,54.08,54.1,97159.0,43.5524,43.5684,43.5041,43.5202,97159.0
2017-05-02 13:10:00,54.09,54.1,54.01,54.1,93421.0,43.5121,43.5202,43.4478,43.5202,93421.0
2017-05-02 13:20:00,54.09,54.1,54.0,54.01,69982.0,43.5121,43.5202,43.4397,43.4478,69982.0
2017-05-02 13:30:00,54.01,54.09,54.0,54.07,104293.0,43.4478,43.5121,43.4397,43.496,104293.0
2017-05-02 13:40:00,54.06,54.08,54.01,54.01,86200.0,43.488,43.5041,43.4478,43.4478,86200.0
2017-05-02 13:50:00,54.02,54.03,53.95,53.97,172771.0,43.4558,43.4639,43.3995,43.4156,172771.0
2017-05-02 14:00:00,53.96,54.07,53.96,54.06,43701.0,43.4076,43.496,43.4076,43.488,43701.0
2017-05-02 14:10:00,54.06,54.09,54.02,54.04,75866.0,43.488,43.5121,43.4558,43.4719,75866.0
2017-05-02 14:20:00,54.04,54.07,53.97,53.99,50649.0,43.4719,43.496,43.4156,43.4317,50649.0
2017-05-02 14:30:00,53.99,54.0,53.91,53.93,48785.0,43.4317,43.4397,43.3673,43.3834,48785.0
2017-05-02 14:40:00,53.93,54.03,53.92,54.0,54696.0,43.3834,43.4639,43.3754,43.4397,54696.0
2017-05-02 14:50:00,54.0,54.02,53.94,54.01,79971.0,43.4397,43.4558,43.3915,43.4478,79971.0
2017-05-02 15:00:00,54.0,54.04,53.98,54.0,57452.0,43.4397,43.4719,43.4236,43.4397,57452.0
2017-05-02 15:10:00,53.99,54.05,53.99,54.03,136865.0,43.4317,43.48,43.4317,43.4639,136865.0
2017-05-02 15:20:00,54.03,54.08,54.03,54.03,95741.0,43.4639,43.5041,43.4639,43.4639,95741.0
2017-05-02 15:30:00,54.02,54.06,53.97,54.01,285871.0,43.4558,43.488,43.4156,43.4478,285871.0
2017-05-02 15:40:00,54.02,54.08,54.02,54.07,160293.0,43.4558,43.5041,43.4558,43.496,160293.0
2017-05-02 15:50:00,54.07,54.2,54.06,54.2,319857.0,43.496,43.6006,43.488,43.6006,319857.0
2017-05-03 09:30:00,53.94,54.08,53.68,54.04,273826.0,43.3915,43.5041,43.1823,43.4719,273826.0
2017-05-03 09:40:00,54.03,54.29,54.03,54.26,244282.0,43.4639,43.673,43.4639,43.6489,244282.0
2017-05-03 09:50:00,54.27,54.28,54.15,54.21,48282.0,43.6569,43.665,43.5604,43.6087,48282.0
2017-05-03 10:00:00,54.24,54.39,54.2,54.29,202817.0,43.6328,43.7535,43.6006,43.673,202817.0
2017-05-03 10:10:00,54.29,54.41,54.25,54.36,98115.0,43.673,43.7696,43.6408,43.7293,98115.0
2017-05-03 10:20:00,54.36,54.42,54.32,54.38,210663.0,43.7293,43.7776,43.6972,43.7454,210663.0
2017-05-03 10:30:00,54.37,54.46,54.3,54.39,198776.0,43.7374,43.8098,43.6811,43.7535,198776.0
2017-05-03 10:40:00,54.39,54.44,54.3,54.38,142996.0,43.7535,43.7937,43.6811,43.7454,142996.0
2017-05-03 10:50:00,54.38,54.39,54.23,54.3,131685.0,43.7454,43.7535,43.6248,43.6811,131685.0
2017-05-03 11:00:00,54.29,54.34,54.18,54.33,113959.0,43.673,43.7132,43.5845,43.7052,113959.0
2017-05-03 11:10:00,54.32,54.39,54.3,54.36,89131.0,43.6972,43.7535,43.6811,43.7293,89131.0
2017-05-03 11:20:00,54.37,54.44,54.3,54.33,158833.0,43.7374,43.7937,43.6811,43.7052,158833.0
2017-05-03 11:30:00,54.34,54.42,54.3,54.37,82138.0,43.7132,43.7776,43.6811,43.7374,82138.0
2017-05-03 11:40:00,54.38,54.4,54.35,54.4,65436.0,43.7454,43.7615,43.7213,43.7615,65436.0
2017-05-03 11:50:00,54.39,54.41,54.31,54.34,35810.0,43.7535,43.7696,43.6891,43.7132,35810.0
2017-05-03 12:00:00,54.33,54.35,54.27,54.29,90238.0,43.7052,43.7213,43.6569,43.673,90238.0
2017-05-03 12:10:00,54.29,54.29,54.17,54.2,72122.0,43.673,43.673,43.5765,43.6006,72122.0
2017-05-03 12:20:00,54.2,54.22,54.16,54.18,28567.0,43.6006,43.6167,43.5684,43.5845,28567.0
2017-05-03 12:30:00,54.18,54.22,54.17,54.19,19795.0,43.5845,43.6167,43.5765,43.5926,19795.0
2017-05-03 12:40:00,54.19,54.22,54.16,54.16,42923.0,43.5926,43.6167,43.5684,43.5684,42923.0
2017-05-03 12:50:00,54.17,54.21,54.13,54.2,74132.0,43.5765,43.6087,43.5443,43.6006,74132.0
2017-05-03 13:00:00,54.2,54.27,54.2,54.25,49730.0,43.6006,43.6569,43.6006,43.6408,49730.0
2017-05-03 13:10:00,54.25,54.3,54.23,54.24,73863.0,43.6408,43.6811,43.6248,43.6328,73863.0
2017-05-03 13:20:00,54.24,54.29,54.21,54.27,70656.0,43.6328,43.673,43.6087,43.6569,70656.0
2017-05-03 13:30:00,54.27,54.29,54.21,54.27,101089.0,43.6569,43.673,43.6087,43.6569,101089.0
2017-05-03 13:40:00,54.28,54.28,54.21,54.23,25911.0,43.665,43.665,43.6087,43.6248,25911.0
2017-05-03 13:50:00,54.23,54.29,54.23,54.28,70768.0,43.6248,43.673,43.6248,43.665,70768.0
2017-05-03 14:00:00,54.28,54.54,54.25,54.42,283871.0,43.665,43.8741,43.6408,43.7776,283871.0
2017-05-03 14:10:00,54.41,54.48,54.27,54.34,512103.0,43.7696,43.8259,43.6569,43.7132,512103.0
2017-05-03 14:20:00,54.34,54.51,54.33,54.5,385881.0,43.7132,43.85,43.7052,43.842,385881.0
2017-05-03 14:30:00,54.5,54.61,54.48,54.59,415031.0,43.842,43.9304,43.8259,43.9143,415031.0
2017-05-03 14:40:00,54.59,54.67,54.57,54.65,160067.0,43.9143,43.9787,43.8983,43.9626,160067.0
2017-05-03 14:50:00,54.66,54.75,54.65,54.68,175630.0,43.9707,44.0431,43.9626,43.9867,175630.0
2017-05-03 15:00:00,54.68,54.76,54.64,54.67,231481.0,43.9867,44.0511,43.9546,43.9787,231481.0
2017-05-03 15:10:00,54.67,54.68,54.59,54.6,160798.0,43.9787,43.9867,43.9143,43.9224,160798.0
2017-05-03 15:20:00,54.6,54.64,54.53,54.59,188142.0,43.9224,43.9546,43.8661,43.9143,188142.0
2017-05-03 15:30:00,54.58,54.69,54.55,54.69,162780.0,43.9063,43.9948,43.8822,43.9948,162780.0
2017-05-03 15:40:00,54.69,54.75,54.68,54.74,168267.0,43.9948,44.0431,43.9867,44.035,168267.0
2017-05-03 15:50:00,54.73,54.77,54.69,54.7,331007.0,44.027,44.0591,43.9948,44.0028,331007.0
2017-05-04 09:30:00,55.28,55.43,55.22,55.3,670682.0,44.4694,44.5901,44.4211,44.4855,670682.0
2017-05-04 09:40:00,55.29,55.35,55.12,55.25,605971.0,44.4775,44.5257,44.3407,44.4453,605971.0
2017-05-04 09:50:00,55.24,55.39,55.06,55.39,568455.0,44.4372,44.5579,44.2924,44.5579,568455.0
2017-05-04 10:00:00,55.4,55.41,55.09,55.15,192123.0,44.5659,44.574,44.3166,44.3648,192123.0
2017-05-04 10:10:00,55.15,55.42,55.14,55.41,416872.0,44.3648,44.582,44.3568,44.574,416872.0
2017-05-04 10:20:00,55.41,55.42,55.28,55.35,265773.0,44.574,44.582,44.4694,44.5257,265773.0
2017-05-04 10:30:00,55.34,55.35,55.16,55.16,241713.0,44.5177,44.5257,44.3729,44.3729,241713.0
2017-05-04 10:40:00,55.15,55.15,54.89,54.95,186205.0,44.3648,44.3648,44.1557,44.2039,186205.0
2017-05-04 10:50:00,54.94,55.04,54.93,55.02,434176.0,44.1959,44.2763,44.1879,44.2603,434176.0
2017-05-04 11:00:00,55.02,55.27,55.01,55.18,147344.0,44.2603,44.4614,44.2522,44.389,147344.0
2017-05-04 11:10:00,55.17,55.17,55.04,55.11,152894.0,44.3809,44.3809,44.2763,44.3327,152894.0
2017-05-04 11:20:00,55.12,55.13,55.05,55.05,50732.0,44.3407,44.3487,44.2844,44.2844,50732.0
2017-05-04 11:30:00,55.06,55.16,55.04,55.14,49808.0,44.2924,44.3729,44.2763,44.3568,49808.0
2017-05-04 11:40:00,55.14,55.17,55.09,55.15,49126.0,44.3568,44.3809,44.3166,44.3648,49126.0
2017-05-04 11:50:00,55.15,55.16,54.94,54.96,145355.0,44.3648,44.3729,44.1959,44.212,145355.0
2017-05-04 12:00:00,54.96,54.97,54.76,54.76,101563.0,44.212,44.22,44.0511,44.0511,101563.0
2017-05-04 12:10:00,54.75,54.77,54.61,54.62,211705.0,44.0431,44.0591,43.9304,43.9385,211705.0
2017-05-04 12:20:00,54.62,54.69,54.59,54.68,244076.0,43.9385,43.9948,43.9143,43.9867,244076.0
2017-05-04 12:30:00,54.67,54.69,54.6,54.68,77901.0,43.9787,43.9948,43.9224,43.9867,77901.0
2017-05-04 12:40:00,54.7,54.87,54.66,54.81,202842.0,44.0028,44.1396,43.9707,44.0913,202842.0
2017-05-04 12:50:00,54.81,54.89,54.78,54.8,46188.0,44.0913,44.1557,44.0672,44.0833,46188.0
2017-05-04 13:00:00,54.79,54.84,54.79,54.84,26576.0,44.0752,44.1155,44.0752,44.1155,26576.0
2017-05-04 13:10:00,54.84,54.84,54.75,54.75,29059.0,44.1155,44.1155,44.0431,44.0431,29059.0
2017-05-04 13:20:00,54.75,54.82,54.73,54.75,48410.0,44.0431,44.0994,44.027,44.0431,48410.0
2017-05-04 13:30:00,54.76,54.76,54.66,54.71,39645.0,44.0511,44.0511,43.9707,44.0109,39645.0
2017-05-04 13:40:00,54.7,54.85,54.7,54.84,48112.0,44.0028,44.1235,44.0028,44.1155,48112.0
2017-05-04 13:50:00,54.84,54.85,54.74,54.82,57023.0,44.1155,44.1235,44.035,44.0994,57023.0
2017-05-04 14:00:00,54.82,54.89,54.82,54.89,110149.0,44.0994,44.1557,44.0994,44.1557,110149.0
2017-05-04 14:10:00,54.88,54.94,54.82,54.83,91859.0,44.1476,44.1959,44.0994,44.1074,91859.0
2017-05-04 14:20:00,54.82,54.87,54.74,54.86,174965.0,44.0994,44.1396,44.035,44.1315,174965.0
2017-05-04 14:30:00,54.86,54.99,54.86,54.94,169125.0,44.1315,44.2361,44.1315,44.1959,169125.0
2017-05-04 14:40:00,54.94,54.98,54.9,54.92,64794.0,44.1959,44.2281,44.1637,44.1798,64794.0
2017-05-04 14:50:00,54.93,54.95,54.83,54.86,64127.0,44.1879,44.2039,44.1074,44.1315,64127.0
2017-05-04 15:00:00,54.85,54.88,54.8,54.8,65577.0,44.1235,44.1476,44.0833,44.0833,65577.0
2017-05-04 15:10:00,54.8,54.82,54.74,54.81,58067.0,44.0833,44.0994,44.035,44.0913,58067.0
2017-05-04 15:20:00,54.8,54.82,54.78,54.8,66655.0,44.0833,44.0994,44.0672,44.0833,66655.0
2017-05-04 15:30:00,54.8,54.87,54.78,54.82,112922.0,44.0833,44.1396,44.0672,44.0994,112922.0
2017-05-04 15:40:00,54.82,54.83,54.78,54.8,244176.0,44.0994,44.1074,44.0672,44.0833,244176.0
2017-05-04 15:50:00,54.8,54.84,54.77,54.83,415201.0,44.0833,44.1155,44.0591,44.1074,415201.0
2017-05-05 09:30:00,54.98,55.07,54.83,54.91,202061.0,44.2281,44.3005,44.1074,44.1718,202061.0
2017-05-05 09:40:00,54.9,54.94,54.64,54.64,222701.0,44.1637,44.1959,43.9546,43.9546,222701.0
2017-05-05 09:50:00,54.63,54.65,54.51,54.57,178130.0,43.9465,43.9626,43.85,43.8983,178130.0
2017-05-05 10:00:00,54.56,54.59,54.5,54.52,177465.0,43.8902,43.9143,43.842,43.858,177465.0
2017-05-05 10:10:00,54.52,54.56,54.44,54.53,98371.0,43.858,43.8902,43.7937,43.8661,98371.0
2017-05-05 10:20:00,54.54,54.61,54.38,54.47,94364.0,43.8741,43.9304,43.7454,43.8178,94364.0
2017-05-05 10:30:00,54.48,54.51,54.32,54.43,76165.0,43.8259,43.85,43.6972,43.7856,76165.0
2017-05-05 10:40:00,54.44,54.45,54.31,54.43,101319.0,43.7937,43.8017,43.6891,43.7856,101319.0
2017-05-05 10:50:00,54.43,54.52,54.42,54.49,85630.0,43.7856,43.858,43.7776,43.8339,85630.0
2017-05-05 11:00:00,54.5,54.62,54.47,54.51,46059.0,43.842,43.9385,43.8178,43.85,46059.0
2017-05-05 11:10:00,54.51,54.61,54.5,54.61,45764.0,43.85,43.9304,43.842,43.9304,45764.0
2017-05-05 11:20:00,54.6,54.62,54.54,54.55,40666.0,43.9224,43.9385,43.8741,43.8822,40666.0
2017-05-05 11:30:00,54.55,54.66,54.52,54.66,41107.0,43.8822,43.9707,43.858,43.9707,41107.0
2017-05-05 11:40:00,54.66,54.71,54.65,54.69,65994.0,43.9707,44.0109,43.9626,43.9948,65994.0
2017-05-05 11:50:00,54.71,54.75,54.67,54.71,57368.0,44.0109,44.0431,43.9787,44.0109,57368.0
2017-05-05 12:00:00,54.71,54.75,54.67,54.68,38289.0,44.0109,44.0431,43.9787,43.9867,38289.0
2017-05-05 12:10:00,54.67,54.67,54.53,54.53,24070.0,43.9787,43.9787,43.8661,43.8661,24070.0
2017-05-05 12:20:00,54.53,54.57,54.49,54.49,53123.0,43.8661,43.8983,43.8339,43.8339,53123.0
2017-05-05 12:30:00,54.5,54.51,54.35,54.35,210100.0,43.842,43.85,43.7213,43.7213,210100.0
2017-05-05 12:40:00,54.35,54.44,54.3,54.44,79636.0,43.7213,43.7937,43.6811,43.7937,79636.0
2017-05-05 12:50:00,54.44,54.46,54.39,54.46,25169.0,43.7937,43.8098,43.7535,43.8098,25169.0
2017-05-05 13:00:00,54.45,54.46,54.4,54.42,65227.0,43.8017,43.8098,43.7615,43.7776,65227.0
2017-05-05 13:10:00,54.42,54.44,54.37,54.38,19760.0,43.7776,43.7937,43.7374,43.7454,19760.0
2017-05-05 13:20:00,54.38,54.41,54.37,54.4,49410.0,43.7454,43.7696,43.7374,43.7615,49410.0
2017-05-05 13:30:00,54.4,54.44,54.38,54.41,88102.0,43.7615,43.7937,43.7454,43.7696,88102.0
2017-05-05 13:40:00,54.41,54.44,54.37,54.41,142397.0,43.7696,43.7937,43.7374,43.7696,142397.0
2017-05-05 13:50:00,54.41,54.48,54.4,54.43,35412.0,43.7696,43.8259,43.7615,43.7856,35412.0
2017-05-05 14:00:00,54.43,54.5,54.41,54.47,64426.0,43.7856,43.842,43.7696,43.8178,64426.0
2017-05-05 14:10:00,54.46,54.52,54.44,54.5,18246.0,43.8098,43.858,43.7937,43.842,18246.0
2017-05-05 14:20:00,54.49,54.52,54.47,54.52,63884.0,43.8339,43.858,43.8178,43.858,63884.0
2017-05-05 14:30:00,54.51,54.52,54.44,54.46,38602.0,43.85,43.858,43.7937,43.8098,38602.0
2017-05-05 14:40:00,54.46,54.56,54.46,54.53,121792.0,43.8098,43.8902,43.8098,43.8661,121792.0
2017-05-05 14:50:00,54.53,54.55,54.51,54.51,59676.0,43.8661,43.8822,43.85,43.85,59676.0
2017-05-05 15:00:00,54.5,54.57,54.48,54.55,88222.0,43.842,43.8983,43.8259,43.8822,88222.0
2017-05-05 15:10:00,54.56,54.64,54.55,54.64,78687.0,43.8902,43.9546,43.8822,43.9546,78687.0
2017-05-05 15:20:00,54.65,54.65,54.61,54.61,49828.0,43.9626,43.9626,43.9304,43.9304,49828.0
2017-05-05 15:30:00,54.62,54.66,54.6,54.64,134504.0,43.9385,43.9707,43.9224,43.9546,134504.0
2017-05-05 15:40:00,54.64,54.7,54.62,54.63,371782.0,43.9546,44.0028,43.9385,43.9465,371782.0
2017-05-05 15:50:00,54.63,54.67,54.58,54.66,585453.0,43.9465,43.9787,43.9063,43.9707,585453.0
2017-05-08 09:30:00,54.69,54.91,54.53,54.67,203118.0,43.9948,44.1718,43.8661,43.9787,203118.0
2017-05-08 09:40:00,54.68,54.69,54.61,54.63,317998.0,43.9867,43.9948,43.9304,43.9465,317998.0
2017-05-08 09:50:00,54.63,54.78,54.6,54.69,299531.0,43.9465,44.0672,43.9224,43.9948,299531.0
2017-05-08 10:00:00,54.68,54.78,54.67,54.7,268775.0,43.9867,44.0672,43.9787,44.0028,268775.0
2017-05-08 10:10:00,54.7,54.72,54.64,54.68,241109.0,44.0028,44.0189,43.9546,43.9867,241109.0
2017-05-08 10:20:00,54.68,54.78,54.64,54.68,191985.0,43.9867,44.0672,43.9546,43.9867,191985.0
2017-05-08 10:30:00,54.67,54.79,54.65,54.78,116556.0,43.9787,44.0752,43.9626,44.0672,116556.0
2017-05-08 10:40:00,54.78,54.91,54.73,54.82,79958.0,44.0672,44.1718,44.027,44.0994,79958.0
2017-05-08 10:50:00,54.82,54.83,54.61,54.63,143098.0,44.0994,44.1074,43.9304,43.9465,143098.0
2017-05-08 11:00:00,54.63,54.67,54.59,54.61,88139.0,43.9465,43.9787,43.9143,43.9304,88139.0
2017-05-08 11:10:00,54.61,54.62,54.49,54.56,169280.0,43.9304,43.9385,43.8339,43.8902,169280.0
2017-05-08 11:20:00,54.57,54.57,54.44,54.51,173616.0,43.8983,43.8983,43.7937,43.85,173616.0
2017-05-08 11:30:00,54.51,54.56,54.48,54.55,37259.0,43.85,43.8902,43.8259,43.8822,37259.0
2017-05-08 11:40:00,54.56,54.59,54.52,54.55,49478.0,43.8902,43.9143,43.858,43.8822,49478.0
2017-05-08 11:50:00,54.55,54.59,54.51,54.58,90279.0,43.8822,43.9143,43.85,43.9063,90279.0
2017-05-08 12:00:00,54.58,54.64,54.57,54.61,80109.0,43.9063,43.9546,43.8983,43.9304,80109.0
2017-05-08 12:10:00,54.6,54.65,54.58,54.63,33881.0,43.9224,43.9626,43.9063,43.9465,33881.0
2017-05-08 12:20:00,54.63,54.63,54.52,54.53,66099.0,43.9465,43.9465,43.858,43.8661,66099.0
2017-05-08 12:30:00,54.54,54.63,54.54,54.61,70831.0,43.8741,43.9465,43.8741,43.9304,70831.0
2017-05-08 12:40:00,54.59,54.75,54.58,54.73,19028.0,43.9143,44.0431,43.9063,44.027,19028.0
2017-05-08 12:50:00,54.73,54.8,54.73,54.76,52789.0,44.027,44.0833,44.027,44.0511,52789.0
2017-05-08 13:00:00,54.76,54.79,54.73,54.79,18984.0,44.0511,44.0752,44.027,44.0752,18984.0
2017-05-08 13:10:00,54.8,54.8,54.67,54.71,27930.0,44.0833,44.0833,43.9787,44.0109,27930.0
2017-05-08 13:20:00,54.7,54.77,54.69,54.77,95430.0,44.0028,44.0591,43.9948,44.0591,95430.0
2017-05-08 13:30:00,54.76,54.78,54.73,54.78,28418.0,44.0511,44.0672,44.027,44.0672,28418.0
2017-05-08 13:40:00,54.77,54.84,54.76,54.83,26049.0,44.0591,44.1155,44.0511,44.1074,26049.0
2017-05-08 13:50:00,54.83,54.9,54.82,54.89,32601.0,44.1074,44.1637,44.0994,44.1557,32601.0
2017-05-08 14:00:00,54.89,54.92,54.86,54.9,32910.0,44.1557,44.1798,44.1315,44.1637,32910.0
2017-05-08 14:10:00,54.9,54.9,54.8,54.82,80981.0,44.1637,44.1637,44.0833,44.0994,80981.0
2017-05-08 14:20:00,54.82,54.88,54.78,54.85,93500.0,44.0994,44.1476,44.0672,44.1235,93500.0
2017-05-08 14:30:00,54.85,54.86,54.74,54.77,41053.0,44.1235,44.1315,44.035,44.0591,41053.0
2017-05-08 14:40:00,54.77,54.78,54.7,54.7,78126.0,44.0591,44.0672,44.0028,44.0028,78126.0
2017-05-08 14:50:00,54.71,54.74,54.7,54.73,27875.0,44.0109,44.035,44.0028,44.027,27875.0
2017-05-08 15:00:00,54.73,54.76,54.66,54.74,194056.0,44.027,44.0511,43.9707,44.035,194056.0
2017-05-08 15:10:00,54.74,54.87,54.74,54.86,42905.0,44.035,44.1396,44.035,44.1315,42905.0
2017-05-08 15:20:00,54.86,54.87,54.78,54.79,47955.0,44.1315,44.1396,44.0672,44.0752,47955.0
2017-05-08 15:30:00,54.79,54.81,54.73,54.76,80015.0,44.0752,44.0913,44.027,44.0511,80015.0
2017-05-08 15:40:00,54.76,54.8,54.75,54.78,101917.0,44.0511,44.0833,44.0431,44.0672,101917.0
2017-05-08 15:50:00,54.77,54.88,54.77,54.86,441580.0,44.0591,44.1476,44.0591,44.1315,441580.0
2017-05-09 09:30:00,55.01,55.08,54.83,55.03,177411.0,44.2522,44.3085,44.1074,44.2683,177411.0
2017-05-09 09:40:00,55.03,55.12,54.99,55.11,186198.0,44.2683,44.3407,44.2361,44.3327,186198.0
2017-05-09 09:50:00,55.12,55.26,55.09,55.18,214305.0,44.3407,44.4533,44.3166,44.389,214305.0
2017-05-09 10:00:00,55.18,55.28,55.08,55.27,255072.0,44.389,44.4694,44.3085,44.4614,255072.0
2017-05-09 10:10:00,55.26,55.26,55.11,55.17,234274.0,44.4533,44.4533,44.3327,44.3809,234274.0
2017-05-09 10:20:00,55.18,55.2,55.02,55.1,258076.0,44.389,44.4051,44.2603,44.3246,258076.0
2017-05-09 10:30:00,55.1,55.11,54.9,54.92,184963.0,44.3246,44.3327,44.1637,44.1798,184963.0
2017-05-09 10:40:00,54.92,54.92,54.83,54.89,171257.0,44.1798,44.1798,44.1074,44.1557,171257.0
2017-05-09 10:50:00,54.9,54.93,54.83,54.92,191001.0,44.1637,44.1879,44.1074,44.1798,191001.0
2017-05-09 11:00:00,54.91,54.91,54.81,54.82,71465.0,44.1718,44.1718,44.0913,44.0994,71465.0
2017-05-09 11:10:00,54.82,54.82,54.64,54.67,77342.0,44.0994,44.0994,43.9546,43.9787,77342.0
2017-05-09 11:20:00,54.66,54.68,54.6,54.66,107008.0,43.9707,43.9867,43.9224,43.9707,107008.0
2017-05-09 11:30:00,54.66,54.77,54.66,54.73,169844.0,43.9707,44.0591,43.9707,44.027,169844.0
2017-05-09 11:40:00,54.74,54.87,54.74,54.84,49076.0,44.035,44.1396,44.035,44.1155,49076.0
2017-05-09 11:50:00,54.84,54.96,54.83,54.95,48852.0,44.1155,44.212,44.1074,44.2039,48852.0
2017-05-09 12:00:00,54.95,54.98,54.93,54.97,82301.0,44.2039,44.2281,44.1879,44.22,82301.0
2017-05-09 12:10:00,54.97,54.99,54.91,54.93,45475.0,44.22,44.2361,44.1718,44.1879,45475.0
2017-05-09 12:20:00,54.92,54.92,54.85,54.89,40385.0,44.1798,44.1798,44.1235,44.1557,40385.0
2017-05-09 12:30:00,54.88,54.88,54.79,54.82,27641.0,44.1476,44.1476,44.0752,44.0994,27641.0
2017-05-09 12:40:00,54.81,54.83,54.72,54.83,105935.0,44.0913,44.1074,44.0189,44.1074,105935.0
2017-05-09 12:50:00,54.82,54.85,54.79,54.8,56854.0,44.0994,44.1235,44.0752,44.0833,56854.0
2017-05-09 13:00:00,54.8,54.88,54.8,54.86,22683.0,44.0833,44.1476,44.0833,44.1315,22683.0
2017-05-09 13:10:00,54.85,54.85,54.76,54.82,25475.0,44.1235,44.1235,44.0511,44.0994,25475.0
2017-05-09 13:20:00,54.83,54.83,54.65,54.67,39276.0,44.1074,44.1074,43.9626,43.9787,39276.0
2017-05-09 13:30:00,54.67,54.72,54.65,54.68,69190.0,43.9787,44.0189,43.9626,43.9867,69190.0
2017-05-09 13:40:00,54.69,54.82,54.68,54.76,86815.0,43.9948,44.0994,43.9867,44.0511,86815.0
2017-05-09 13:50:00,54.76,54.82,54.75,54.78,35015.0,44.0511,44.0994,44.0431,44.0672,35015.0
2017-05-09 14:00:00,54.78,54.79,54.65,54.67,47383.0,44.0672,44.0752,43.9626,43.9787,47383.0
2017-05-09 14:10:00,54.67,54.76,54.66,54.75,32873.0,43.9787,44.0511,43.9707,44.0431,32873.0
2017-05-09 14:20:00,54.75,54.77,54.62,54.65,31357.0,44.0431,44.0591,43.9385,43.9626,31357.0
2017-05-09 14:30:00,54.65,54.7,54.63,54.67,38177.0,43.9626,44.0028,43.9465,43.9787,38177.0
2017-05-09 14:40:00,54.66,54.69,54.62,54.69,41531.0,43.9707,43.9948,43.9385,43.9948,41531.0
2017-05-09 14:50:00,54.68,54.71,54.64,54.67,32052.0,43.9867,44.0109,43.9546,43.9787,32052.0
2017-05-09 15:00:00,54.67,54.71,54.64,54.66,63621.0,43.9787,44.0109,43.9546,43.9707,63621.0
2017-05-09 15:10:00,54.65,54.65,54.54,54.57,69440.0,43.9626,43.9626,43.8741,43.8983,69440.0
2017-05-09 15:20:00,54.56,54.58,54.53,54.54,82292.0,43.8902,43.9063,43.8661,43.8741,82292.0
2017-05-09 15:30:00,54.54,54.55,54.26,54.31,161809.0,43.8741,43.8822,43.6489,43.6891,161809.0
2017-05-09 15:40:00,54.31,54.34,54.16,54.33,362070.0,43.6891,43.7132,43.5684,43.7052,362070.0
2017-05-09 15:50:00,54.33,54.48,54.33,54.45,399110.0,43.7052,43.8259,43.7052,43.8017,399110.0
2017-05-10 09:30:00,54.28,54.42,53.95,54.3,310514.0,43.665,43.7776,43.3995,43.6811,310514.0
2017-05-10 09:40:00,54.3,54.45,54.22,54.28,243019.0,43.6811,43.8017,43.6167,43.665,243019.0
2017-05-10 09:50:00,54.27,54.47,54.21,54.42,145577.0,43.6569,43.8178,43.6087,43.7776,145577.0
2017-05-10 10:00:00,54.42,54.54,54.39,54.48,65754.0,43.7776,43.8741,43.7535,43.8259,65754.0
2017-05-10 10:10:00,54.48,54.64,54.46,54.46,70373.0,43.8259,43.9546,43.8098,43.8098,70373.0
2017-05-10 10:20:00,54.45,54.46,54.22,54.23,50403.0,43.8017,43.8098,43.6167,43.6248,50403.0
2017-05-10 10:30:00,54.23,54.26,54.11,54.19,139624.0,43.6248,43.6489,43.5282,43.5926,139624.0
2017-05-10 10:40:00,54.2,54.33,54.16,54.23,83068.0,43.6006,43.7052,43.5684,43.6248,83068.0
2017-05-10 10:50:00,54.22,54.35,54.22,54.33,98082.0,43.6167,43.7213,43.6167,43.7052,98082.0
2017-05-10 11:00:00,54.3,54.51,54.3,54.5,55860.0,43.6811,43.85,43.6811,43.842,55860.0
2017-05-10 11:10:00,54.5,54.59,54.45,54.47,38644.0,43.842,43.9143,43.8017,43.8178,38644.0
2017-05-10 11:20:00,54.47,54.58,54.44,54.57,100136.0,43.8178,43.9063,43.7937,43.8983,100136.0
2017-05-10 11:30:00,54.56,54.58,54.42,54.48,64385.0,43.8902,43.9063,43.7776,43.8259,64385.0
2017-05-10 11:40:00,54.49,54.52,54.4,54.43,41880.0,43.8339,43.858,43.7615,43.7856,41880.0
2017-05-10 11:50:00,54.43,54.45,54.35,54.35,31988.0,43.7856,43.8017,43.7213,43.7213,31988.0
2017-05-10 12:00:00,54.36,54.47,54.35,54.4,43099.0,43.7293,43.8178,43.7213,43.7615,43099.0
2017-05-10 12:10:00,54.4,54.41,54.35,54.4,18733.0,43.7615,43.7696,43.7213,43.7615,18733.0
2017-05-10 12:20:00,54.4,54.44,54.35,54.37,35682.0,43.7615,43.7937,43.7213,43.7374,35682.0
2017-05-10 12:30:00,54.37,54.44,54.36,54.43,17644.0,43.7374,43.7937,43.7293,43.7856,17644.0
2017-05-10 12:40:00,54.41,54.48,54.4,54.46,26703.0,43.7696,43.8259,43.7615,43.8098,26703.0
2017-05-10 12:50:00,54.46,54.49,54.4,54.43,15990.0,43.8098,43.8339,43.7615,43.7856,15990.0
2017-05-10 13:00:00,54.44,54.56,54.43,54.53,59805.0,43.7937,43.8902,43.7856,43.8661,59805.0
2017-05-10 13:10:00,54.53,54.54,54.45,54.52,27278.0,43.8661,43.8741,43.8017,43.858,27278.0
2017-05-10 13:20:00,54.52,54.57,54.51,54.57,47163.0,43.858,43.8983,43.85,43.8983,47163.0
2017-05-10 13:30:00,54.56,54.62,54.52,54.58,63664.0,43.8902,43.9385,43.858,43.9063,63664.0
2017-05-10 13:40:00,54.58,54.58,54.52,54.55,54744.0,43.9063,43.9063,43.858,43.8822,54744.0
2017-05-10 13:50:00,54.55,54.58,54.5,54.51,35668.0,43.8822,43.9063,43.842,43.85,35668.0
2017-05-10 14:00:00,54.51,54.51,54.42,54.5,46536.0,43.85,43.85,43.7776,43.842,46536.0
2017-05-10 14:10:00,54.51,54.57,54.49,54.57,29139.0,43.85,43.8983,43.8339,43.8983,29139.0
2017-05-10 14:20:00,54.58,54.6,54.53,54.54,182171.0,43.9063,43.9224,43.8661,43.8741,182171.0
2017-05-10 14:30:00,54.54,54.61,54.54,54.58,68332.0,43.8741,43.9304,43.8741,43.9063,68332.0
2017-05-10 14:40:00,54.59,54.61,54.56,54.57,34907.0,43.9143,43.9304,43.8902,43.8983,34907.0
2017-05-10 14:50:00,54.57,54.6,54.5,54.52,26310.0,43.8983,43.9224,43.842,43.858,26310.0
2017-05-10 15:00:00,54.52,54.53,54.49,54.51,33039.0,43.858,43.8661,43.8339,43.85,33039.0
2017-05-10 15:10:00,54.51,54.52,54.4,54.42,78082.0,43.85,43.858,43.7615,43.7776,78082.0
2017-05-10 15:20:00,54.39,54.43,54.38,54.41,43078.0,43.7535,43.7856,43.7454,43.7696,43078.0
2017-05-10 15:30:00,54.42,54.48,54.39,54.47,43071.0,43.7776,43.8259,43.7535,43.8178,43071.0
2017-05-10 15:40:00,54.47,54.52,54.47,54.5,31804.0,43.8178,43.858,43.8178,43.842,31804.0
2017-05-10 15:50:00,54.5,54.53,54.45,54.52,422940.0,43.842,43.8661,43.8017,43.858,422940.0
2017-05-11 09:30:00,54.31,54.51,54.14,54.24,244020.0,43.6891,43.85,43.5524,43.6328,244020.0
2017-05-11 09:40:00,54.23,54.24,54.07,54.09,365793.0,43.6248,43.6328,43.496,43.5121,365793.0
2017-05-11 09:50:00,54.08,54.08,53.83,53.87,305529.0,43.5041,43.5041,43.303,43.3352,305529.0
2017-05-11 10:00:00,53.87,53.87,53.68,53.84,350728.0,43.3352,43.3352,43.1823,43.311,350728.0
2017-05-11 10:10:00,53.85,53.89,53.71,53.71,150916.0,43.3191,43.3512,43.2064,43.2064,150916.0
2017-05-11 10:20:00,53.71,53.72,53.43,53.47,567095.0,43.2064,43.2145,42.9812,43.0134,567095.0
2017-05-11 10:30:00,53.47,53.48,53.3,53.42,311810.0,43.0134,43.0214,42.8766,42.9732,311810.0
2017-05-11 10:40:00,53.42,53.74,53.41,53.71,140920.0,42.9732,43.2306,42.9651,43.2064,140920.0
2017-05-11 10:50:00,53.71,53.88,53.69,53.88,115590.0,43.2064,43.3432,43.1904,43.3432,115590.0
2017-05-11 11:00:00,53.87,54.08,53.86,54.07,172879.0,43.3352,43.5041,43.3271,43.496,172879.0
2017-05-11 11:10:00,54.07,54.23,54.06,54.22,419678.0,43.496,43.6248,43.488,43.6167,419678.0
2017-05-11 11:20:00,54.22,54.29,54.19,54.23,501834.0,43.6167,43.673,43.5926,43.6248,501834.0
2017-05-11 11:30:00,54.23,54.23,54.05,54.05,161489.0,43.6248,43.6248,43.48,43.48,161489.0
2017-05-11 11:40:00,54.05,54.08,53.95,53.95,172793.0,43.48,43.5041,43.3995,43.3995,172793.0
2017-05-11 11:50:00,53.95,54.04,53.93,54.03,190579.0,43.3995,43.4719,43.3834,43.4639,190579.0
2017-05-11 12:00:00,54.03,54.07,54.01,54.02,85482.0,43.4639,43.496,43.4478,43.4558,85482.0
2017-05-11 12:10:00,54.02,54.03,53.94,54.01,191472.0,43.4558,43.4639,43.3915,43.4478,191472.0
2017-05-11 12:20:00,54.0,54.0,53.87,53.91,184380.0,43.4397,43.4397,43.3352,43.3673,184380.0
2017-05-11 12:30:00,53.9,53.99,53.89,53.98,137091.0,43.3593,43.4317,43.3512,43.4236,137091.0
2017-05-11 12:40:00,53.98,53.98,53.94,53.94,152624.0,43.4236,43.4236,43.3915,43.3915,152624.0
2017-05-11 12:50:00,53.94,53.94,53.79,53.8,210012.0,43.3915,43.3915,43.2708,43.2788,210012.0
2017-05-11 13:00:00,53.8,53.88,53.78,53.81,137606.0,43.2788,43.3432,43.2628,43.2869,137606.0
2017-05-11 13:10:00,53.81,53.88,53.81,53.88,105097.0,43.2869,43.3432,43.2869,43.3432,105097.0
2017-05-11 13:20:00,53.88,53.89,53.76,53.76,127305.0,43.3432,43.3512,43.2467,43.2467,127305.0
2017-05-11 13:30:00,53.75,53.82,53.75,53.79,121809.0,43.2386,43.2949,43.2386,43.2708,121809.0
2017-05-11 13:40:00,53.79,53.85,53.76,53.85,93164.0,43.2708,43.3191,43.2467,43.3191,93164.0
2017-05-11 13:50:00,53.83,53.9,53.83,53.9,85692.0,43.303,43.3593,43.303,43.3593,85692.0
2017-05-11 14:00:00,53.9,53.9,53.83,53.86,167528.0,43.3593,43.3593,43.303,43.3271,167528.0
2017-05-11 14:10:00,53.86,53.89,53.8,53.88,210455.0,43.3271,43.3512,43.2788,43.3432,210455.0
2017-05-11 14:20:00,53.89,53.96,53.88,53.91,93025.0,43.3512,43.4076,43.3432,43.3673,93025.0
2017-05-11 14:30:00,53.9,53.92,53.85,53.87,131077.0,43.3593,43.3754,43.3191,43.3352,131077.0
2017-05-11 14:40:00,53.87,53.89,53.77,53.79,167258.0,43.3352,43.3512,43.2547,43.2708,167258.0
2017-05-11 14:50:00,53.78,53.79,53.72,53.76,165823.0,43.2628,43.2708,43.2145,43.2467,165823.0
2017-05-11 15:00:00,53.77,53.79,53.72,53.73,185574.0,43.2547,43.2708,43.2145,43.2225,185574.0
2017-05-11 15:10:00,53.73,53.76,53.71,53.73,139676.0,43.2225,43.2467,43.2064,43.2225,139676.0
2017-05-11 15:20:00,53.74,53.76,53.67,53.7,224353.0,43.2306,43.2467,43.1743,43.1984,224353.0
2017-05-11 15:30:00,53.69,53.76,53.66,53.75,220065.0,43.1904,43.2467,43.1662,43.2386,220065.0
2017-05-11 15:40:00,53.76,53.77,53.73,53.76,346048.0,43.2467,43.2547,43.2225,43.2467,346048.0
2017-05-11 15:50:00,53.76,53.77,53.66,53.72,673940.0,43.2467,43.2547,43.1662,43.2145,673940.0
2017-05-12 09:30:00,53.13,53.23,52.97,53.03,489570.0,42.7399,42.8203,42.6112,42.6594,489570.0
2017-05-12 09:40:00,53.04,53.35,53.04,53.33,105974.0,42.6675,42.9168,42.6675,42.9008,105974.0
2017-05-12 09:50:00,53.31,53.36,53.21,53.28,244032.0,42.8847,42.9249,42.8042,42.8605,244032.0
2017-05-12 10:00:00,53.28,53.36,53.24,53.25,77414.0,42.8605,42.9249,42.8284,42.8364,77414.0
2017-05-12 10:10:00,53.25,53.36,53.1,53.1,366332.0,42.8364,42.9249,42.7157,42.7157,366332.0
2017-05-12 10:20:00,53.11,53.2,52.91,52.93,843483.0,42.7238,42.7962,42.5629,42.579,843483.0
2017-05-12 10:30:00,52.93,52.95,52.85,52.92,714263.0,42.579,42.5951,42.5146,42.5709,714263.0
2017-05-12 10:40:00,52.91,52.95,52.79,52.87,268728.0,42.5629,42.5951,42.4664,42.5307,268728.0
2017-05-12 10:50:00,52.87,52.89,52.78,52.83,213987.0,42.5307,42.5468,42.4583,42.4985,213987.0
2017-05-12 11:00:00,52.83,52.9,52.76,52.88,418703.0,42.4985,42.5548,42.4422,42.5388,418703.0
2017-05-12 11:10:00,52.89,52.95,52.84,52.84,290482.0,42.5468,42.5951,42.5066,42.5066,290482.0
2017-05-12 11:20:00,52.85,52.94,52.84,52.9,107710.0,42.5146,42.587,42.5066,42.5548,107710.0
2017-05-12 11:30:00,52.91,53.13,52.9,53.11,301508.0,42.5629,42.7399,42.5548,42.7238,301508.0
2017-05-12 11:40:00,53.11,53.16,53.06,53.07,277553.0,42.7238,42.764,42.6836,42.6916,277553.0
2017-05-12 11:50:00,53.07,53.1,53.04,53.07,225041.0,42.6916,42.7157,42.6675,42.6916,225041.0
2017-05-12 12:00:00,53.07,53.1,53.05,53.08,243331.0,42.6916,42.7157,42.6755,42.6996,243331.0
2017-05-12 12:10:00,53.09,53.22,53.06,53.21,209351.0,42.7077,42.8123,42.6836,42.8042,209351.0
2017-05-12 12:20:00,53.21,53.32,53.21,53.29,190355.0,42.8042,42.8927,42.8042,42.8686,190355.0
2017-05-12 12:30:00,53.3,53.38,53.29,53.38,240571.0,42.8766,42.941,42.8686,42.941,240571.0
2017-05-12 12:40:00,53.38,53.46,53.38,53.42,284970.0,42.941,43.0053,42.941,42.9732,284970.0
2017-05-12 12:50:00,53.42,53.42,53.26,53.3,569917.0,42.9732,42.9732,42.8444,42.8766,569917.0
2017-05-12 13:00:00,53.3,53.31,53.22,53.28,224647.0,42.8766,42.8847,42.8123,42.8605,224647.0
2017-05-12 13:10:00,53.28,53.33,53.27,53.3,177859.0,42.8605,42.9008,42.8525,42.8766,177859.0
2017-05-12 13:20:00,53.3,53.33,53.25,53.3,329921.0,42.8766,42.9008,42.8364,42.8766,329921.0
2017-05-12 13:30:00,53.3,53.33,53.28,53.29,141099.0,42.8766,42.9008,42.8605,42.8686,141099.0
2017-05-12 13:40:00,53.29,53.34,53.29,53.33,143633.0,42.8686,42.9088,42.8686,42.9008,143633.0
2017-05-12 13:50:00,53.33,53.35,53.27,53.28,242376.0,42.9008,42.9168,42.8525,42.8605,242376.0
2017-05-12 14:00:00,53.28,53.28,53.24,53.24,287015.0,42.8605,42.8605,42.8284,42.8284,287015.0
2017-05-12 14:10:00,53.24,53.31,53.2,53.26,216068.0,42.8284,42.8847,42.7962,42.8444,216068.0
2017-05-12 14:20:00,53.26,53.27,53.23,53.26,228611.0,42.8444,42.8525,42.8203,42.8444,228611.0
2017-05-12 14:30:00,53.25,53.36,53.24,53.36,180420.0,42.8364,42.9249,42.8284,42.9249,180420.0
2017-05-12 14:40:00,53.35,53.46,53.35,53.38,311534.0,42.9168,43.0053,42.9168,42.941,311534.0
2017-05-12 14:50:00,53.38,53.49,53.37,53.49,246486.0,42.941,43.0295,42.9329,43.0295,246486.0
2017-05-12 15:00:00,53.48,53.48,53.38,53.43,62916.0,43.0214,43.0214,42.941,42.9812,62916.0
2017-05-12 15:10:00,53.43,53.43,53.32,53.33,64984.0,42.9812,42.9812,42.8927,42.9008,64984.0
2017-05-12 15:20:00,53.33,53.35,53.3,53.31,49401.0,42.9008,42.9168,42.8766,42.8847,49401.0
2017-05-12 15:30:00,53.31,53.39,53.23,53.38,423531.0,42.8847,42.949,42.8203,42.941,423531.0
2017-05-12 15:40:00,53.38,53.43,53.37,53.43,453066.0,42.941,42.9812,42.9329,42.9812,453066.0
2017-05-12 15:50:00,53.43,53.52,53.4,53.52,723076.0,42.9812,43.0536,42.9571,43.0536,723076.0
2017-05-15 09:30:00,53.72,54.0,53.56,53.84,262297.0,43.2145,43.4397,43.0858,43.311,262297.0
2017-05-15 09:40:00,53.85,53.89,53.71,53.79,65809.0,43.3191,43.3512,43.2064,43.2708,65809.0
2017-05-15 09:50:00,53.8,53.95,53.8,53.92,231208.0,43.2788,43.3995,43.2788,43.3754,231208.0
2017-05-15 10:00:00,53.92,54.11,53.92,54.09,330923.0,43.3754,43.5282,43.3754,43.5121,330923.0
2017-05-15 10:10:00,54.09,54.18,54.03,54.11,228394.0,43.5121,43.5845,43.4639,43.5282,228394.0
2017-05-15 10:20:00,54.12,54.17,54.04,54.07,132496.0,43.5363,43.5765,43.4719,43.496,132496.0
2017-05-15 10:30:00,54.07,54.09,53.93,53.98,104459.0,43.496,43.5121,43.3834,43.4236,104459.0
2017-05-15 10:40:00,53.98,54.03,53.92,53.96,86978.0,43.4236,43.4639,43.3754,43.4076,86978.0
2017-05-15 10:50:00,53.95,54.1,53.94,54.1,138409.0,43.3995,43.5202,43.3915,43.5202,138409.0
2017-05-15 11:00:00,54.11,54.18,54.11,54.17,93436.0,43.5282,43.5845,43.5282,43.5765,93436.0
2017-05-15 11:10:00,54.17,54.18,54.06,54.08,54948.0,43.5765,43.5845,43.488,43.5041,54948.0
2017-05-15 11:20:00,54.07,54.12,54.03,54.11,69818.0,43.496,43.5363,43.4639,43.5282,69818.0
2017-05-15 11:30:00,54.11,54.19,54.07,54.1,133514.0,43.5282,43.5926,43.496,43.5202,133514.0
2017-05-15 11:40:00,54.09,54.09,53.97,54.0,52991.0,43.5121,43.5121,43.4156,43.4397,52991.0
2017-05-15 11:50:00,54.0,54.06,53.96,54.04,230873.0,43.4397,43.488,43.4076,43.4719,230873.0
2017-05-15 12:00:00,54.03,54.05,53.99,54.05,54041.0,43.4639,43.48,43.4317,43.48,54041.0
2017-05-15 12:10:00,54.04,54.05,53.93,53.93,78594.0,43.4719,43.48,43.3834,43.3834,78594.0
2017-05-15 12:20:00,53.93,53.98,53.91,53.92,26629.0,43.3834,43.4236,43.3673,43.3754,26629.0
2017-05-15 12:30:00,53.92,54.0,53.92,53.99,25708.0,43.3754,43.4397,43.3754,43.4317,25708.0
2017-05-15 12:40:00,53.99,54.04,53.98,54.03,31774.0,43.4317,43.4719,43.4236,43.4639,31774.0
2017-05-15 12:50:00,54.03,54.08,54.03,54.04,40246.0,43.4639,43.5041,43.4639,43.4719,40246.0
2017-05-15 13:00:00,54.03,54.04,53.97,54.02,35757.0,43.4639,43.4719,43.4156,43.4558,35757.0
2017-05-15 13:10:00,54.04,54.08,54.03,54.05,25562.0,43.4719,43.5041,43.4639,43.48,25562.0
2017-05-15 13:20:00,54.04,54.11,54.04,54.1,90073.0,43.4719,43.5282,43.4719,43.5202,90073.0
2017-05-15 13:30:00,54.1,54.14,54.06,54.06,28060.0,43.5202,43.5524,43.488,43.488,28060.0
2017-05-15 13:40:00,54.07,54.09,54.04,54.05,38256.0,43.496,43.5121,43.4719,43.48,38256.0
2017-05-15 13:50:00,54.05,54.06,54.0,54.01,15273.0,43.48,43.488,43.4397,43.4478,15273.0
2017-05-15 14:00:00,54.0,54.01,53.93,53.96,97114.0,43.4397,43.4478,43.3834,43.4076,97114.0
2017-05-15 14:10:00,53.97,53.98,53.92,53.94,50416.0,43.4156,43.4236,43.3754,43.3915,50416.0
2017-05-15 14:20:00,53.94,53.97,53.8,53.82,80383.0,43.3915,43.4156,43.2788,43.2949,80383.0
2017-05-15 14:30:00,53.82,53.85,53.77,53.8,46273.0,43.2949,43.3191,43.2547,43.2788,46273.0
2017-05-15 14:40:00,53.81,53.86,53.79,53.85,37710.0,43.2869,43.3271,43.2708,43.3191,37710.0
2017-05-15 14:50:00,53.85,53.86,53.8,53.82,59164.0,43.3191,43.3271,43.2788,43.2949,59164.0
2017-05-15 15:00:00,53.82,53.86,53.81,53.85,54623.0,43.2949,43.3271,43.2869,43.3191,54623.0
2017-05-15 15:10:00,53.85,53.86,53.8,53.85,47290.0,43.3191,43.3271,43.2788,43.3191,47290.0
2017-05-15 15:20:00,53.85,53.92,53.84,53.89,42131.0,43.3191,43.3754,43.311,43.3512,42131.0
2017-05-15 15:30:00,53.89,53.99,53.87,53.99,262088.0,43.3512,43.4317,43.3352,43.4317,262088.0
2017-05-15 15:40:00,53.98,54.06,53.96,54.03,74593.0,43.4236,43.488,43.4076,43.4639,74593.0
2017-05-15 15:50:00,54.03,54.07,54.01,54.02,329945.0,43.4639,43.496,43.4478,43.4558,329945.0
2017-05-16 09:30:00,54.1,54.29,54.04,54.12,136905.0,43.5202,43.673,43.4719,43.5363,136905.0
2017-05-16 09:40:00,54.11,54.14,53.87,53.91,116640.0,43.5282,43.5524,43.3352,43.3673,116640.0
2017-05-16 09:50:00,53.91,54.0,53.86,53.94,215740.0,43.3673,43.4397,43.3271,43.3915,215740.0
2017-05-16 10:00:00,53.95,54.09,53.95,54.08,299367.0,43.3995,43.5121,43.3995,43.5041,299367.0
2017-05-16 10:10:00,54.08,54.15,54.06,54.12,198431.0,43.5041,43.5604,43.488,43.5363,198431.0
2017-05-16 10:20:00,54.12,54.16,53.85,53.89,166511.0,43.5363,43.5684,43.3191,43.3512,166511.0
2017-05-16 10:30:00,53.89,53.95,53.73,53.73,224982.0,43.3512,43.3995,43.2225,43.2225,224982.0
2017-05-16 10:40:00,53.73,53.74,53.57,53.67,253708.0,43.2225,43.2306,43.0938,43.1743,253708.0
2017-05-16 10:50:00,53.66,53.74,53.62,53.63,104287.0,43.1662,43.2306,43.134,43.1421,104287.0
2017-05-16 11:00:00,53.63,53.75,53.55,53.72,158714.0,43.1421,43.2386,43.0777,43.2145,158714.0
2017-05-16 11:10:00,53.72,53.76,53.67,53.67,254178.0,43.2145,43.2467,43.1743,43.1743,254178.0
2017-05-16 11:20:00,53.68,53.81,53.68,53.77,71966.0,43.1823,43.2869,43.1823,43.2547,71966.0
2017-05-16 11:30:00,53.77,53.83,53.73,53.82,49578.0,43.2547,43.303,43.2225,43.2949,49578.0
2017-05-16 11:40:00,53.82,53.93,53.79,53.93,76869.0,43.2949,43.3834,43.2708,43.3834,76869.0
2017-05-16 11:50:00,53.93,53.99,53.92,53.97,113674.0,43.3834,43.4317,43.3754,43.4156,113674.0
2017-05-16 12:00:00,53.96,53.96,53.87,53.92,42939.0,43.4076,43.4076,43.3352,43.3754,42939.0
2017-05-16 12:10:00,53.92,54.0,53.89,54.0,47224.0,43.3754,43.4397,43.3512,43.4397,47224.0
2017-05-16 12:20:00,54.0,54.01,53.97,53.99,28252.0,43.4397,43.4478,43.4156,43.4317,28252.0
2017-05-16 12:30:00,53.99,53.99,53.94,53.98,31977.0,43.4317,43.4317,43.3915,43.4236,31977.0
2017-05-16 12:40:00,53.98,53.98,53.89,53.93,67908.0,43.4236,43.4236,43.3512,43.3834,67908.0
2017-05-16 12:50:00,53.93,53.99,53.93,53.93,70609.0,43.3834,43.4317,43.3834,43.3834,70609.0
2017-05-16 13:00:00,53.92,53.97,53.88,53.96,37851.0,43.3754,43.4156,43.3432,43.4076,37851.0
2017-05-16 13:10:00,53.96,53.99,53.91,53.93,34287.0,43.4076,43.4317,43.3673,43.3834,34287.0
2017-05-16 13:20:00,53.93,53.95,53.89,53.89,50891.0,43.3834,43.3995,43.3512,43.3512,50891.0
2017-05-16 13:30:00,53.9,53.95,53.9,53.94,37900.0,43.3593,43.3995,43.3593,43.3915,37900.0
2017-05-16 13:40:00,53.94,53.99,53.92,53.97,43340.0,43.3915,43.4317,43.3754,43.4156,43340.0
2017-05-16 13:50:00,53.96,53.99,53.94,53.96,92088.0,43.4076,43.4317,43.3915,43.4076,92088.0
2017-05-16 14:00:00,53.96,54.01,53.95,54.0,71987.0,43.4076,43.4478,43.3995,43.4397,71987.0
2017-05-16 14:10:00,54.0,54.02,53.97,54.0,29353.0,43.4397,43.4558,43.4156,43.4397,29353.0
2017-05-16 14:20:00,54.01,54.03,53.95,54.02,46751.0,43.4478,43.4639,43.3995,43.4558,46751.0
2017-05-16 14:30:00,54.01,54.05,54.0,54.03,27034.0,43.4478,43.48,43.4397,43.4639,27034.0
2017-05-16 14:40:00,54.03,54.06,53.99,54.06,49556.0,43.4639,43.488,43.4317,43.488,49556.0
2017-05-16 14:50:00,54.05,54.11,54.03,54.1,47678.0,43.48,43.5282,43.4639,43.5202,47678.0
2017-05-16 15:00:00,54.11,54.14,54.09,54.13,53056.0,43.5282,43.5524,43.5121,43.5443,53056.0
2017-05-16 15:10:00,54.13,54.13,54.04,54.06,39815.0,43.5443,43.5443,43.4719,43.488,39815.0
2017-05-16 15:20:00,54.05,54.17,54.05,54.15,79787.0,43.48,43.5765,43.48,43.5604,79787.0
2017-05-16 15:30:00,54.15,54.24,54.15,54.22,94808.0,43.5604,43.6328,43.5604,43.6167,94808.0
2017-05-16 15:40:00,54.23,54.25,54.18,54.19,171377.0,43.6248,43.6408,43.5845,43.5926,171377.0
2017-05-16 15:50:00,54.19,54.27,54.19,54.25,415636.0,43.5926,43.6569,43.5926,43.6408,415636.0
2017-05-17 09:30:00,53.0,53.26,52.91,53.1,1126241.0,42.6353,42.8444,42.5629,42.7157,1126241.0
2017-05-17 09:40:00,53.1,53.22,52.94,53.0,569134.0,42.7157,42.8123,42.587,42.6353,569134.0
2017-05-17 09:50:00,53.01,53.02,52.7,52.71,499517.0,42.6433,42.6514,42.394,42.402,499517.0
2017-05-17 10:00:00,52.71,52.79,52.5,52.67,1254315.0,42.402,42.4664,42.2331,42.3698,1254315.0
2017-05-17 10:10:00,52.67,52.7,52.54,52.67,568044.0,42.3698,42.394,42.2652,42.3698,568044.0
2017-05-17 10:20:00,52.67,52.77,52.57,52.63,243295.0,42.3698,42.4503,42.2894,42.3376,243295.0
2017-05-17 10:30:00,52.63,52.66,52.4,52.47,497576.0,42.3376,42.3618,42.1526,42.2089,497576.0
2017-05-17 10:40:00,52.46,52.55,52.39,52.41,262444.0,42.2009,42.2733,42.1446,42.1607,262444.0
2017-05-17 10:50:00,52.42,52.42,52.14,52.19,361696.0,42.1687,42.1687,41.9435,41.9837,361696.0
2017-05-17 11:00:00,52.19,52.26,52.15,52.15,148023.0,41.9837,42.04,41.9515,41.9515,148023.0
2017-05-17 11:10:00,52.15,52.35,52.14,52.34,190402.0,41.9515,42.1124,41.9435,42.1044,190402.0
2017-05-17 11:20:00,52.35,52.42,52.3,52.3,294715.0,42.1124,42.1687,42.0722,42.0722,294715.0
2017-05-17 11:30:00,52.31,52.34,52.17,52.23,149808.0,42.0802,42.1044,41.9676,42.0159,149808.0
2017-05-17 11:40:00,52.23,52.29,52.18,52.24,222735.0,42.0159,42.0641,41.9757,42.0239,222735.0
2017-05-17 11:50:00,52.25,52.3,52.17,52.27,102234.0,42.032,42.0722,41.9676,42.0481,102234.0
2017-05-17 12:00:00,52.27,52.28,52.15,52.18,118864.0,42.0481,42.0561,41.9515,41.9757,118864.0
2017-05-17 12:10:00,52.17,52.18,52.04,52.04,176657.0,41.9676,41.9757,41.863,41.863,176657.0
2017-05-17 12:20:00,52.03,52.05,51.96,51.98,154036.0,41.855,41.8711,41.7987,41.8148,154036.0
2017-05-17 12:30:00,51.97,52.0,51.9,51.99,148080.0,41.8067,41.8309,41.7504,41.8228,148080.0
2017-05-17 12:40:00,51.99,52.11,51.95,52.08,157685.0,41.8228,41.9193,41.7906,41.8952,157685.0
2017-05-17 12:50:00,52.09,52.21,52.05,52.21,249032.0,41.9033,41.9998,41.8711,41.9998,249032.0
2017-05-17 13:00:00,52.19,52.2,52.11,52.16,276795.0,41.9837,41.9917,41.9193,41.9596,276795.0
2017-05-17 13:10:00,52.16,52.17,52.06,52.07,114538.0,41.9596,41.9676,41.8791,41.8872,114538.0
2017-05-17 13:20:00,52.08,52.09,52.01,52.03,143237.0,41.8952,41.9033,41.8389,41.855,143237.0
2017-05-17 13:30:00,52.04,52.09,51.93,51.97,222115.0,41.863,41.9033,41.7745,41.8067,222115.0
2017-05-17 13:40:00,51.98,51.99,51.89,51.98,120696.0,41.8148,41.8228,41.7424,41.8148,120696.0
2017-05-17 13:50:00,51.98,51.98,51.83,51.85,296207.0,41.8148,41.8148,41.6941,41.7102,296207.0
2017-05-17 14:00:00,51.85,51.95,51.84,51.95,199135.0,41.7102,41.7906,41.7021,41.7906,199135.0
2017-05-17 14:10:00,51.94,51.94,51.5,51.6,655771.0,41.7826,41.7826,41.4286,41.5091,655771.0
2017-05-17 14:20:00,51.62,51.66,51.48,51.59,322320.0,41.5252,41.5573,41.4125,41.501,322320.0
2017-05-17 14:30:00,51.59,51.79,51.59,51.71,249232.0,41.501,41.6619,41.501,41.5976,249232.0
2017-05-17 14:40:00,51.71,51.76,51.6,51.66,286229.0,41.5976,41.6378,41.5091,41.5573,286229.0
2017-05-17 14:50:00,51.66,51.95,51.64,51.92,216400.0,41.5573,41.7906,41.5413,41.7665,216400.0
2017-05-17 15:00:00,51.92,51.99,51.87,51.93,181271.0,41.7665,41.8228,41.7263,41.7745,181271.0
2017-05-17 15:10:00,51.94,52.14,51.87,52.12,321944.0,41.7826,41.9435,41.7263,41.9274,321944.0
2017-05-17 15:20:00,52.12,52.23,52.09,52.1,277125.0,41.9274,42.0159,41.9033,41.9113,277125.0
2017-05-17 15:30:00,52.09,52.15,52.04,52.13,496351.0,41.9033,41.9515,41.863,41.9354,496351.0
2017-05-17 15:40:00,52.14,52.17,51.96,51.96,1168341.0,41.9435,41.9676,41.7987,41.7987,1168341.0
2017-05-17 15:50:00,51.96,51.98,51.89,51.92,1611368.0,41.7987,41.8148,41.7424,41.7665,1611368.0
2017-05-18 09:30:00,51.79,52.36,51.69,52.32,692246.0,41.6619,42.1204,41.5815,42.0883,692246.0
2017-05-18 09:40:00,52.33,52.33,51.9,51.97,892775.0,42.0963,42.0963,41.7504,41.8067,892775.0
2017-05-18 09:50:00,51.97,52.09,51.78,51.79,159497.0,41.8067,41.9033,41.6539,41.6619,159497.0
2017-05-18 10:00:00,51.79,52.2,51.79,52.16,366400.0,41.6619,41.9917,41.6619,41.9596,366400.0
2017-05-18 10:10:00,52.16,52.27,52.09,52.23,404773.0,41.9596,42.0481,41.9033,42.0159,404773.0
2017-05-18 10:20:00,52.23,52.52,52.14,52.47,526449.0,42.0159,42.2492,41.9435,42.2089,526449.0
2017-05-18 10:30:00,52.48,52.59,52.38,52.48,476192.0,42.217,42.3055,42.1365,42.217,476192.0
2017-05-18 10:40:00,52.45,52.45,52.3,52.36,155819.0,42.1928,42.1928,42.0722,42.1204,155819.0
2017-05-18 10:50:00,52.36,52.43,52.31,52.39,188584.0,42.1204,42.1768,42.0802,42.1446,188584.0
2017-05-18 11:00:00,52.38,52.47,52.36,52.41,418516.0,42.1365,42.2089,42.1204,42.1607,418516.0
2017-05-18 11:10:00,52.4,52.42,52.27,52.28,219830.0,42.1526,42.1687,42.0481,42.0561,219830.0
2017-05-18 11:20:00,52.27,52.32,52.18,52.18,131060.0,42.0481,42.0883,41.9757,41.9757,131060.0
2017-05-18 11:30:00,52.19,52.28,52.08,52.09,198796.0,41.9837,42.0561,41.8952,41.9033,198796.0
2017-05-18 11:40:00,52.09,52.09,51.83,52.03,395948.0,41.9033,41.9033,41.6941,41.855,395948.0
2017-05-18 11:50:00,52.02,52.09,51.95,51.99,144878.0,41.8469,41.9033,41.7906,41.8228,144878.0
2017-05-18 12:00:00,52.0,52.05,51.85,51.92,240443.0,41.8309,41.8711,41.7102,41.7665,240443.0
2017-05-18 12:10:00,51.93,52.11,51.93,52.05,94468.0,41.7745,41.9193,41.7745,41.8711,94468.0
2017-05-18 12:20:00,52.05,52.29,52.04,52.22,105610.0,41.8711,42.0641,41.863,42.0078,105610.0
2017-05-18 12:30:00,52.22,52.37,52.16,52.16,297939.0,42.0078,42.1285,41.9596,41.9596,297939.0
2017-05-18 12:40:00,52.17,52.2,52.08,52.16,48929.0,41.9676,41.9917,41.8952,41.9596,48929.0
2017-05-18 12:50:00,52.17,52.31,52.08,52.29,62132.0,41.9676,42.0802,41.8952,42.0641,62132.0
2017-05-18 13:00:00,52.3,52.36,52.19,52.21,83719.0,42.0722,42.1204,41.9837,41.9998,83719.0
2017-05-18 13:10:00,52.22,52.28,52.18,52.2,116050.0,42.0078,42.0561,41.9757,41.9917,116050.0
2017-05-18 13:20:00,52.2,52.23,52.12,52.16,85761.0,41.9917,42.0159,41.9274,41.9596,85761.0
2017-05-18 13:30:00,52.16,52.2,52.09,52.19,115669.0,41.9596,41.9917,41.9033,41.9837,115669.0
2017-05-18 13:40:00,52.18,52.23,52.12,52.13,140905.0,41.9757,42.0159,41.9274,41.9354,140905.0
2017-05-18 13:50:00,52.12,52.34,52.09,52.27,251567.0,41.9274,42.1044,41.9033,42.0481,251567.0
2017-05-18 14:00:00,52.28,52.54,52.27,52.52,454339.0,42.0561,42.2652,42.0481,42.2492,454339.0
2017-05-18 14:10:00,52.52,52.53,52.36,52.38,119680.0,42.2492,42.2572,42.1204,42.1365,119680.0
2017-05-18 14:20:00,52.39,52.49,52.37,52.44,103387.0,42.1446,42.225,42.1285,42.1848,103387.0
2017-05-18 14:30:00,52.45,52.57,52.45,52.53,289208.0,42.1928,42.2894,42.1928,42.2572,289208.0
2017-05-18 14:40:00,52.54,52.57,52.49,52.55,103606.0,42.2652,42.2894,42.225,42.2733,103606.0
2017-05-18 14:50:00,52.55,52.56,52.38,52.39,144327.0,42.2733,42.2813,42.1365,42.1446,144327.0
2017-05-18 15:00:00,52.39,52.44,52.29,52.37,108957.0,42.1446,42.1848,42.0641,42.1285,108957.0
2017-05-18 15:10:00,52.36,52.4,52.27,52.31,104337.0,42.1204,42.1526,42.0481,42.0802,104337.0
2017-05-18 15:20:00,52.31,52.41,52.27,52.4,189126.0,42.0802,42.1607,42.0481,42.1526,189126.0
2017-05-18 15:30:00,52.4,52.44,52.32,52.42,291696.0,42.1526,42.1848,42.0883,42.1687,291696.0
2017-05-18 15:40:00,52.42,52.51,52.28,52.49,250199.0,42.1687,42.2411,42.0561,42.225,250199.0
2017-05-18 15:50:00,52.49,52.53,52.29,52.32,349500.0,42.225,42.2572,42.0641,42.0883,349500.0
2017-05-19 09:30:00,52.33,52.72,52.33,52.72,505783.0,42.0963,42.41,42.0963,42.41,505783.0
2017-05-19 09:40:00,52.72,52.82,52.62,52.8,656943.0,42.41,42.4905,42.3296,42.4744,656943.0
2017-05-19 09:50:00,52.8,52.88,52.71,52.71,180896.0,42.4744,42.5388,42.402,42.402,180896.0
2017-05-19 10:00:00,52.71,52.8,52.65,52.68,111388.0,42.402,42.4744,42.3537,42.3779,111388.0
2017-05-19 10:10:00,52.68,52.87,52.68,52.84,281985.0,42.3779,42.5307,42.3779,42.5066,281985.0
2017-05-19 10:20:00,52.83,52.85,52.72,52.83,140846.0,42.4985,42.5146,42.41,42.4985,140846.0
2017-05-19 10:30:00,52.83,52.85,52.7,52.73,254336.0,42.4985,42.5146,42.394,42.4181,254336.0
2017-05-19 10:40:00,52.73,52.74,52.61,52.66,217338.0,42.4181,42.4261,42.3216,42.3618,217338.0
2017-05-19 10:50:00,52.67,52.74,52.61,52.71,358339.0,42.3698,42.4261,42.3216,42.402,358339.0
2017-05-19 11:00:00,52.7,52.77,52.6,52.64,205561.0,42.394,42.4503,42.3135,42.3457,205561.0
2017-05-19 11:10:00,52.64,52.71,52.61,52.62,79026.0,42.3457,42.402,42.3216,42.3296,79026.0
2017-05-19 11:20:00,52.63,52.68,52.55,52.68,130576.0,42.3376,42.3779,42.2733,42.3779,130576.0
2017-05-19 11:30:00,52.68,52.68,52.55,52.58,177277.0,42.3779,42.3779,42.2733,42.2974,177277.0
2017-05-19 11:40:00,52.57,52.59,52.53,52.53,107603.0,42.2894,42.3055,42.2572,42.2572,107603.0
2017-05-19 11:50:00,52.53,52.61,52.53,52.59,106791.0,42.2572,42.3216,42.2572,42.3055,106791.0
2017-05-19 12:00:00,52.6,52.64,52.59,52.62,93686.0,42.3135,42.3457,42.3055,42.3296,93686.0
2017-05-19 12:10:00,52.61,52.61,52.53,52.55,44639.0,42.3216,42.3216,42.2572,42.2733,44639.0
2017-05-19 12:20:00,52.56,52.66,52.56,52.65,111265.0,42.2813,42.3618,42.2813,42.3537,111265.0
2017-05-19 12:30:00,52.65,52.74,52.65,52.72,87981.0,42.3537,42.4261,42.3537,42.41,87981.0
2017-05-19 12:40:00,52.72,52.78,52.7,52.78,48917.0,42.41,42.4583,42.394,42.4583,48917.0
2017-05-19 12:50:00,52.78,52.8,52.72,52.73,113355.0,42.4583,42.4744,42.41,42.4181,113355.0
2017-05-19 13:00:00,52.73,52.74,52.65,52.67,140071.0,42.4181,42.4261,42.3537,42.3698,140071.0
2017-05-19 13:10:00,52.67,52.7,52.66,52.68,35601.0,42.3698,42.394,42.3618,42.3779,35601.0
2017-05-19 13:20:00,52.67,52.74,52.67,52.7,32334.0,42.3698,42.4261,42.3698,42.394,32334.0
2017-05-19 13:30:00,52.7,52.72,52.62,52.62,37531.0,42.394,42.41,42.3296,42.3296,37531.0
2017-05-19 13:40:00,52.63,52.66,52.58,52.62,47183.0,42.3376,42.3618,42.2974,42.3296,47183.0
2017-05-19 13:50:00,52.63,52.71,52.63,52.7,27162.0,42.3376,42.402,42.3376,42.394,27162.0
2017-05-19 14:00:00,52.7,52.78,52.7,52.74,64017.0,42.394,42.4583,42.394,42.4261,64017.0
2017-05-19 14:10:00,52.74,52.76,52.71,52.75,39894.0,42.4261,42.4422,42.402,42.4342,39894.0
2017-05-19 14:20:00,52.75,52.75,52.66,52.69,79146.0,42.4342,42.4342,42.3618,42.3859,79146.0
2017-05-19 14:30:00,52.68,52.78,52.67,52.78,54540.0,42.3779,42.4583,42.3698,42.4583,54540.0
2017-05-19 14:40:00,52.78,52.9,52.78,52.85,196166.0,42.4583,42.5548,42.4583,42.5146,196166.0
2017-05-19 14:50:00,52.85,52.89,52.79,52.8,149104.0,42.5146,42.5468,42.4664,42.4744,149104.0
2017-05-19 15:00:00,52.8,52.82,52.6,52.6,126017.0,42.4744,42.4905,42.3135,42.3135,126017.0
2017-05-19 15:10:00,52.61,52.71,52.57,52.59,204414.0,42.3216,42.402,42.2894,42.3055,204414.0
2017-05-19 15:20:00,52.6,52.65,52.45,52.46,140903.0,42.3135,42.3537,42.1928,42.2009,140903.0
2017-05-19 15:30:00,52.45,52.47,52.39,52.43,826000.0,42.1928,42.2089,42.1446,42.1768,826000.0
2017-05-19 15:40:00,52.43,52.45,52.37,52.43,355464.0,42.1768,42.1928,42.1285,42.1768,355464.0
2017-05-19 15:50:00,52.44,52.53,52.41,52.48,513935.0,42.1848,42.2572,42.1607,42.217,513935.0
2017-05-22 09:30:00,52.69,52.84,52.58,52.62,432754.0,42.3859,42.5066,42.2974,42.3296,432754.0
2017-05-22 09:40:00,52.62,52.65,52.44,52.51,372264.0,42.3296,42.3537,42.1848,42.2411,372264.0
2017-05-22 09:50:00,52.51,52.57,52.42,52.52,84102.0,42.2411,42.2894,42.1687,42.2492,84102.0
2017-05-22 10:00:00,52.53,52.76,52.48,52.6,161052.0,42.2572,42.4422,42.217,42.3135,161052.0
2017-05-22 10:10:00,52.6,52.62,52.45,52.49,141645.0,42.3135,42.3296,42.1928,42.225,141645.0
2017-05-22 10:20:00,52.48,52.5,52.39,52.49,183561.0,42.217,42.2331,42.1446,42.225,183561.0
2017-05-22 10:30:00,52.5,52.51,52.31,52.4,78461.0,42.2331,42.2411,42.0802,42.1526,78461.0
2017-05-22 10:40:00,52.41,52.42,52.17,52.2,97081.0,42.1607,42.1687,41.9676,41.9917,97081.0
2017-05-22 10:50:00,52.2,52.26,52.16,52.26,107302.0,41.9917,42.04,41.9596,42.04,107302.0
2017-05-22 11:00:00,52.25,52.32,52.19,52.27,65066.0,42.032,42.0883,41.9837,42.0481,65066.0
2017-05-22 11:10:00,52.27,52.45,52.22,52.45,38499.0,42.0481,42.1928,42.0078,42.1928,38499.0
2017-05-22 11:20:00,52.45,52.49,52.4,52.47,144014.0,42.1928,42.225,42.1526,42.2089,144014.0
2017-05-22 11:30:00,52.47,52.51,52.46,52.49,34863.0,42.2089,42.2411,42.2009,42.225,34863.0
2017-05-22 11:40:00,52.49,52.57,52.49,52.51,38004.0,42.225,42.2894,42.225,42.2411,38004.0
2017-05-22 11:50:00,52.5,52.63,52.49,52.61,63841.0,42.2331,42.3376,42.225,42.3216,63841.0
2017-05-22 12:00:00,52.62,52.68,52.59,52.62,40477.0,42.3296,42.3779,42.3055,42.3296,40477.0
2017-05-22 12:10:00,52.62,52.85,52.62,52.82,160825.0,42.3296,42.5146,42.3296,42.4905,160825.0
2017-05-22 12:20:00,52.82,52.84,52.76,52.77,56200.0,42.4905,42.5066,42.4422,42.4503,56200.0
2017-05-22 12:30:00,52.78,52.78,52.65,52.66,22284.0,42.4583,42.4583,42.3537,42.3618,22284.0
2017-05-22 12:40:00,52.67,52.73,52.65,52.67,23234.0,42.3698,42.4181,42.3537,42.3698,23234.0
2017-05-22 12:50:00,52.66,52.66,52.55,52.57,29076.0,42.3618,42.3618,42.2733,42.2894,29076.0
2017-05-22 13:00:00,52.57,52.58,52.52,52.58,18246.0,42.2894,42.2974,42.2492,42.2974,18246.0
2017-05-22 13:10:00,52.59,52.64,52.58,52.61,21917.0,42.3055,42.3457,42.2974,42.3216,21917.0
2017-05-22 13:20:00,52.61,52.62,52.59,52.61,17907.0,42.3216,42.3296,42.3055,42.3216,17907.0
2017-05-22 13:30:00,52.62,52.62,52.52,52.57,39078.0,42.3296,42.3296,42.2492,42.2894,39078.0
2017-05-22 13:40:00,52.56,52.6,52.55,52.59,32630.0,42.2813,42.3135,42.2733,42.3055,32630.0
2017-05-22 13:50:00,52.59,52.62,52.53,52.55,20126.0,42.3055,42.3296,42.2572,42.2733,20126.0
2017-05-22 14:00:00,52.55,52.61,52.51,52.59,36009.0,42.2733,42.3216,42.2411,42.3055,36009.0
2017-05-22 14:10:00,52.6,52.64,52.6,52.62,63644.0,42.3135,42.3457,42.3135,42.3296,63644.0
2017-05-22 14:20:00,52.62,52.64,52.55,52.59,23748.0,42.3296,42.3457,42.2733,42.3055,23748.0
2017-05-22 14:30:00,52.59,52.65,52.58,52.65,45674.0,42.3055,42.3537,42.2974,42.3537,45674.0
2017-05-22 14:40:00,52.65,52.67,52.61,52.67,28863.0,42.3537,42.3698,42.3216,42.3698,28863.0
2017-05-22 14:50:00,52.68,52.69,52.6,52.62,47781.0,42.3779,42.3859,42.3135,42.3296,47781.0
2017-05-22 15:00:00,52.62,52.65,52.59,52.63,37065.0,42.3296,42.3537,42.3055,42.3376,37065.0
2017-05-22 15:10:00,52.63,52.64,52.57,52.57,37300.0,42.3376,42.3457,42.2894,42.2894,37300.0
2017-05-22 15:20:00,52.57,52.65,52.57,52.64,40296.0,42.2894,42.3537,42.2894,42.3457,40296.0
2017-05-22 15:30:00,52.64,52.74,52.63,52.69,139874.0,42.3457,42.4261,42.3376,42.3859,139874.0
2017-05-22 15:40:00,52.69,52.71,52.66,52.7,151487.0,42.3859,42.402,42.3618,42.394,151487.0
2017-05-22 15:50:00,52.7,52.77,52.7,52.71,338332.0,42.394,42.4503,42.394,42.402,338332.0
2017-05-23 09:30:00,52.75,52.92,52.56,52.66,159631.0,42.4342,42.5709,42.2813,42.3618,159631.0
2017-05-23 09:40:00,52.68,52.7,52.51,52.52,223543.0,42.3779,42.394,42.2411,42.2492,223543.0
2017-05-23 09:50:00,52.52,52.6,52.48,52.55,141088.0,42.2492,42.3135,42.217,42.2733,141088.0
2017-05-23 10:00:00,52.56,52.63,52.51,52.6,112487.0,42.2813,42.3376,42.2411,42.3135,112487.0
2017-05-23 10:10:00,52.61,52.61,52.48,52.55,86008.0,42.3216,42.3216,42.217,42.2733,86008.0
2017-05-23 10:20:00,52.55,52.78,52.55,52.75,260246.0,42.2733,42.4583,42.2733,42.4342,260246.0
2017-05-23 10:30:00,52.75,52.87,52.72,52.82,122240.0,42.4342,42.5307,42.41,42.4905,122240.0
2017-05-23 10:40:00,52.85,52.92,52.77,52.9,53911.0,42.5146,42.5709,42.4503,42.5548,53911.0
2017-05-23 10:50:00,52.91,52.96,52.89,52.96,64323.0,42.5629,42.6031,42.5468,42.6031,64323.0
2017-05-23 11:00:00,52.96,53.0,52.89,52.98,61802.0,42.6031,42.6353,42.5468,42.6192,61802.0
2017-05-23 11:10:00,53.0,53.0,52.92,53.0,29651.0,42.6353,42.6353,42.5709,42.6353,29651.0
2017-05-23 11:20:00,52.99,53.15,52.98,53.15,57716.0,42.6272,42.756,42.6192,42.756,57716.0
2017-05-23 11:30:00,53.16,53.22,53.14,53.2,130067.0,42.764,42.8123,42.7479,42.7962,130067.0
2017-05-23 11:40:00,53.21,53.35,53.21,53.33,73281.0,42.8042,42.9168,42.8042,42.9008,73281.0
2017-05-23 11:50:00,53.34,53.36,53.29,53.31,50767.0,42.9088,42.9249,42.8686,42.8847,50767.0
2017-05-23 12:00:00,53.31,53.45,53.28,53.45,395667.0,42.8847,42.9973,42.8605,42.9973,395667.0
2017-05-23 12:10:00,53.44,53.48,53.4,53.42,95229.0,42.9892,43.0214,42.9571,42.9732,95229.0
2017-05-23 12:20:00,53.42,53.44,53.25,53.26,297149.0,42.9732,42.9892,42.8364,42.8444,297149.0
2017-05-23 12:30:00,53.27,53.3,53.24,53.29,36133.0,42.8525,42.8766,42.8284,42.8686,36133.0
2017-05-23 12:40:00,53.3,53.32,53.2,53.21,49266.0,42.8766,42.8927,42.7962,42.8042,49266.0
2017-05-23 12:50:00,53.21,53.21,53.11,53.12,102858.0,42.8042,42.8042,42.7238,42.7318,102858.0
2017-05-23 13:00:00,53.12,53.2,53.12,53.18,43660.0,42.7318,42.7962,42.7318,42.7801,43660.0
2017-05-23 13:10:00,53.18,53.22,53.16,53.17,24325.0,42.7801,42.8123,42.764,42.772,24325.0
2017-05-23 13:20:00,53.18,53.3,53.18,53.29,34861.0,42.7801,42.8766,42.7801,42.8686,34861.0
2017-05-23 13:30:00,53.29,53.31,53.24,53.26,32115.0,42.8686,42.8847,42.8284,42.8444,32115.0
2017-05-23 13:40:00,53.26,53.29,53.23,53.25,23218.0,42.8444,42.8686,42.8203,42.8364,23218.0
2017-05-23 13:50:00,53.25,53.3,53.23,53.29,21260.0,42.8364,42.8766,42.8203,42.8686,21260.0
2017-05-23 14:00:00,53.28,53.36,53.28,53.35,28863.0,42.8605,42.9249,42.8605,42.9168,28863.0
2017-05-23 14:10:00,53.36,53.37,53.3,53.31,31281.0,42.9249,42.9329,42.8766,42.8847,31281.0
2017-05-23 14:20:00,53.31,53.45,53.29,53.4,123356.0,42.8847,42.9973,42.8686,42.9571,123356.0
2017-05-23 14:30:00,53.4,53.54,53.39,53.54,57922.0,42.9571,43.0697,42.949,43.0697,57922.0
2017-05-23 14:40:00,53.54,53.78,53.54,53.73,382222.0,43.0697,43.2628,43.0697,43.2225,382222.0
2017-05-23 14:50:00,53.73,53.74,53.61,53.61,98025.0,43.2225,43.2306,43.126,43.126,98025.0
2017-05-23 15:00:00,53.61,53.72,53.6,53.67,62995.0,43.126,43.2145,43.118,43.1743,62995.0
2017-05-23 15:10:00,53.68,53.72,53.65,53.69,186680.0,43.1823,43.2145,43.1582,43.1904,186680.0
2017-05-23 15:20:00,53.68,53.69,53.56,53.56,101868.0,43.1823,43.1904,43.0858,43.0858,101868.0
2017-05-23 15:30:00,53.55,53.55,53.46,53.53,194374.0,43.0777,43.0777,43.0053,43.0616,194374.0
2017-05-23 15:40:00,53.52,53.55,53.46,53.48,317784.0,43.0536,43.0777,43.0053,43.0214,317784.0
2017-05-23 15:50:00,53.47,53.51,53.46,53.47,599320.0,43.0134,43.0456,43.0053,43.0134,599320.0
2017-05-24 09:30:00,53.6,53.61,53.37,53.44,145981.0,43.118,43.126,42.9329,42.9892,145981.0
2017-05-24 09:40:00,53.43,53.54,53.37,53.52,128106.0,42.9812,43.0697,42.9329,43.0536,128106.0
2017-05-24 09:50:00,53.52,53.53,53.37,53.4,62566.0,43.0536,43.0616,42.9329,42.9571,62566.0
2017-05-24 10:00:00,53.4,53.41,53.22,53.25,114726.0,42.9571,42.9651,42.8123,42.8364,114726.0
2017-05-24 10:10:00,53.25,53.32,53.18,53.3,180574.0,42.8364,42.8927,42.7801,42.8766,180574.0
2017-05-24 10:20:00,53.29,53.39,53.2,53.38,104060.0,42.8686,42.949,42.7962,42.941,104060.0
2017-05-24 10:30:00,53.4,53.43,53.3,53.39,102937.0,42.9571,42.9812,42.8766,42.949,102937.0
2017-05-24 10:40:00,53.38,53.39,53.26,53.34,65882.0,42.941,42.949,42.8444,42.9088,65882.0
2017-05-24 10:50:00,53.34,53.36,53.27,53.28,31346.0,42.9088,42.9249,42.8525,42.8605,31346.0
2017-05-24 11:00:00,53.28,53.31,53.21,53.24,38566.0,42.8605,42.8847,42.8042,42.8284,38566.0
2017-05-24 11:10:00,53.25,53.27,53.23,53.26,36619.0,42.8364,42.8525,42.8203,42.8444,36619.0
2017-05-24 11:20:00,53.26,53.3,53.25,53.28,31910.0,42.8444,42.8766,42.8364,42.8605,31910.0
2017-05-24 11:30:00,53.29,53.33,53.28,53.3,36683.0,42.8686,42.9008,42.8605,42.8766,36683.0
2017-05-24 11:40:00,53.3,53.31,53.22,53.25,28748.0,42.8766,42.8847,42.8123,42.8364,28748.0
2017-05-24 11:50:00,53.25,53.25,53.02,53.08,143236.0,42.8364,42.8364,42.6514,42.6996,143236.0
2017-05-24 12:00:00,53.09,53.15,53.09,53.15,50370.0,42.7077,42.756,42.7077,42.756,50370.0
2017-05-24 12:10:00,53.15,53.18,53.13,53.15,71239.0,42.756,42.7801,42.7399,42.756,71239.0
2017-05-24 12:20:00,53.16,53.34,53.15,53.31,97468.0,42.764,42.9088,42.756,42.8847,97468.0
2017-05-24 12:30:00,53.3,53.3,53.21,53.22,104156.0,42.8766,42.8766,42.8042,42.8123,104156.0
2017-05-24 12:40:00,53.22,53.23,53.12,53.12,37011.0,42.8123,42.8203,42.7318,42.7318,37011.0
2017-05-24 12:50:00,53.12,53.16,53.09,53.1,35141.0,42.7318,42.764,42.7077,42.7157,35141.0
2017-05-24 13:00:00,53.1,53.13,52.97,53.02,91787.0,42.7157,42.7399,42.6112,42.6514,91787.0
2017-05-24 13:10:00,53.01,53.06,52.99,53.02,48284.0,42.6433,42.6836,42.6272,42.6514,48284.0
2017-05-24 13:20:00,53.01,53.02,52.93,53.02,48883.0,42.6433,42.6514,42.579,42.6514,48883.0
2017-05-24 13:30:00,53.01,53.06,53.0,53.06,72688.0,42.6433,42.6836,42.6353,42.6836,72688.0
2017-05-24 13:40:00,53.06,53.06,53.0,53.02,63517.0,42.6836,42.6836,42.6353,42.6514,63517.0
2017-05-24 13:50:00,53.03,53.07,53.02,53.07,158159.0,42.6594,42.6916,42.6514,42.6916,158159.0
2017-05-24 14:00:00,53.08,53.15,52.82,52.96,284386.0,42.6996,42.756,42.4905,42.6031,284386.0
2017-05-24 14:10:00,52.95,53.1,52.92,53.05,277543.0,42.5951,42.7157,42.5709,42.6755,277543.0
2017-05-24 14:20:00,53.06,53.15,53.04,53.14,564453.0,42.6836,42.756,42.6675,42.7479,564453.0
2017-05-24 14:30:00,53.13,53.15,53.09,53.13,101532.0,42.7399,42.756,42.7077,42.7399,101532.0
2017-05-24 14:40:00,53.12,53.16,53.08,53.15,91759.0,42.7318,42.764,42.6996,42.756,91759.0
2017-05-24 14:50:00,53.15,53.16,53.11,53.13,144738.0,42.756,42.764,42.7238,42.7399,144738.0
2017-05-24 15:00:00,53.14,53.15,52.97,53.03,121070.0,42.7479,42.756,42.6112,42.6594,121070.0
2017-05-24 15:10:00,53.03,53.13,53.01,53.08,141742.0,42.6594,42.7399,42.6433,42.6996,141742.0
2017-05-24 15:20:00,53.09,53.15,53.08,53.09,62286.0,42.7077,42.756,42.6996,42.7077,62286.0
2017-05-24 15:30:00,53.1,53.19,53.09,53.16,90865.0,42.7157,42.7881,42.7077,42.764,90865.0
2017-05-24 15:40:00,53.17,53.22,53.16,53.21,136461.0,42.772,42.8123,42.764,42.8042,136461.0
2017-05-24 15:50:00,53.22,53.28,53.2,53.2,384500.0,42.8123,42.8605,42.7962,42.7962,384500.0
2017-05-25 09:30:00,53.3,53.47,53.08,53.13,206347.0,42.8766,43.0134,42.6996,42.7399,206347.0
2017-05-25 09:40:00,53.13,53.36,53.13,53.27,139760.0,42.7399,42.9249,42.7399,42.8525,139760.0
2017-05-25 09:50:00,53.26,53.43,53.25,53.38,79685.0,42.8444,42.9812,42.8364,42.941,79685.0
2017-05-25 10:00:00,53.38,53.47,53.29,53.41,318194.0,42.941,43.0134,42.8686,42.9651,318194.0
2017-05-25 10:10:00,53.42,53.53,53.39,53.44,101142.0,42.9732,43.0616,42.949,42.9892,101142.0
2017-05-25 10:20:00,53.45,53.6,53.45,53.6,250660.0,42.9973,43.118,42.9973,43.118,250660.0
2017-05-25 10:30:00,53.6,53.65,53.53,53.61,203351.0,43.118,43.1582,43.0616,43.126,203351.0
2017-05-25 10:40:00,53.61,53.63,53.57,53.57,94070.0,43.126,43.1421,43.0938,43.0938,94070.0
2017-05-25 10:50:00,53.58,53.58,53.31,53.32,90130.0,43.1019,43.1019,42.8847,42.8927,90130.0
2017-05-25 11:00:00,53.31,53.5,53.31,53.49,133204.0,42.8847,43.0375,42.8847,43.0295,133204.0
2017-05-25 11:10:00,53.49,53.5,53.36,53.42,70713.0,43.0295,43.0375,42.9249,42.9732,70713.0
2017-05-25 11:20:00,53.41,53.43,53.29,53.31,60311.0,42.9651,42.9812,42.8686,42.8847,60311.0
2017-05-25 11:30:00,53.31,53.34,53.03,53.07,116247.0,42.8847,42.9088,42.6594,42.6916,116247.0
2017-05-25 11:40:00,53.06,53.1,52.99,53.06,110350.0,42.6836,42.7157,42.6272,42.6836,110350.0
2017-05-25 11:50:00,53.06,53.08,52.99,53.06,49680.0,42.6836,42.6996,42.6272,42.6836,49680.0
2017-05-25 12:00:00,53.07,53.22,53.03,53.18,107056.0,42.6916,42.8123,42.6594,42.7801,107056.0
2017-05-25 12:10:00,53.19,53.19,53.04,53.12,38305.0,42.7881,42.7881,42.6675,42.7318,38305.0
2017-05-25 12:20:00,53.12,53.21,53.12,53.16,54427.0,42.7318,42.8042,42.7318,42.764,54427.0
2017-05-25 12:30:00,53.15,53.22,53.11,53.18,59152.0,42.756,42.8123,42.7238,42.7801,59152.0
2017-05-25 12:40:00,53.18,53.22,53.15,53.19,39880.0,42.7801,42.8123,42.756,42.7881,39880.0
2017-05-25 12:50:00,53.18,53.19,53.11,53.15,47202.0,42.7801,42.7881,42.7238,42.756,47202.0
2017-05-25 13:00:00,53.15,53.16,53.05,53.06,42535.0,42.756,42.764,42.6755,42.6836,42535.0
2017-05-25 13:10:00,53.06,53.06,52.98,53.01,57206.0,42.6836,42.6836,42.6192,42.6433,57206.0
2017-05-25 13:20:00,53.01,53.09,53.01,53.05,86821.0,42.6433,42.7077,42.6433,42.6755,86821.0
2017-05-25 13:30:00,53.05,53.05,52.94,52.98,52379.0,42.6755,42.6755,42.587,42.6192,52379.0
2017-05-25 13:40:00,52.98,53.04,52.97,53.01,49303.0,42.6192,42.6675,42.6112,42.6433,49303.0
2017-05-25 13:50:00,53.0,53.06,53.0,53.06,38188.0,42.6353,42.6836,42.6353,42.6836,38188.0
2017-05-25 14:00:00,53.07,53.08,53.0,53.03,51413.0,42.6916,42.6996,42.6353,42.6594,51413.0
2017-05-25 14:10:00,53.02,53.06,52.99,53.01,42313.0,42.6514,42.6836,42.6272,42.6433,42313.0
2017-05-25 14:20:00,53.01,53.12,53.0,53.08,72080.0,42.6433,42.7318,42.6353,42.6996,72080.0
2017-05-25 14:30:00,53.07,53.14,53.06,53.14,45361.0,42.6916,42.7479,42.6836,42.7479,45361.0
2017-05-25 14:40:00,53.15,53.18,53.11,53.14,60141.0,42.756,42.7801,42.7238,42.7479,60141.0
2017-05-25 14:50:00,53.15,53.17,53.09,53.11,42558.0,42.756,42.772,42.7077,42.7238,42558.0
2017-05-25 15:00:00,53.1,53.12,53.05,53.08,118672.0,42.7157,42.7318,42.6755,42.6996,118672.0
2017-05-25 15:10:00,53.08,53.13,53.07,53.09,96301.0,42.6996,42.7399,42.6916,42.7077,96301.0
2017-05-25 15:20:00,53.09,53.14,53.04,53.11,417029.0,42.7077,42.7479,42.6675,42.7238,417029.0
2017-05-25 15:30:00,53.11,53.31,53.1,53.3,435789.0,42.7238,42.8847,42.7157,42.8766,435789.0
2017-05-25 15:40:00,53.3,53.37,53.26,53.3,247519.0,42.8766,42.9329,42.8444,42.8766,247519.0
2017-05-25 15:50:00,53.3,53.3,53.16,53.19,674723.0,42.8766,42.8766,42.764,42.7881,674723.0
2017-05-26 09:30:00,53.0,53.14,52.82,52.98,400138.0,42.6353,42.7479,42.4905,42.6192,400138.0
2017-05-26 09:40:00,52.97,53.1,52.89,53.1,308493.0,42.6112,42.7157,42.5468,42.7157,308493.0
2017-05-26 09:50:00,53.09,53.15,53.01,53.1,77903.0,42.7077,42.756,42.6433,42.7157,77903.0
2017-05-26 10:00:00,53.11,53.11,52.85,52.85,75140.0,42.7238,42.7238,42.5146,42.5146,75140.0
2017-05-26 10:10:00,52.86,52.87,52.74,52.79,96796.0,42.5227,42.5307,42.4261,42.4664,96796.0
2017-05-26 10:20:00,52.8,52.81,52.71,52.73,85250.0,42.4744,42.4824,42.402,42.4181,85250.0
2017-05-26 10:30:00,52.73,52.91,52.73,52.91,38435.0,42.4181,42.5629,42.4181,42.5629,38435.0
2017-05-26 10:40:00,52.91,52.94,52.85,52.86,131418.0,42.5629,42.587,42.5146,42.5227,131418.0
2017-05-26 10:50:00,52.87,52.87,52.74,52.74,35732.0,42.5307,42.5307,42.4261,42.4261,35732.0
2017-05-26 11:00:00,52.75,52.96,52.74,52.96,59490.0,42.4342,42.6031,42.4261,42.6031,59490.0
2017-05-26 11:10:00,52.96,53.0,52.92,52.93,32511.0,42.6031,42.6353,42.5709,42.579,32511.0
2017-05-26 11:20:00,52.93,53.01,52.92,52.99,39295.0,42.579,42.6433,42.5709,42.6272,39295.0
2017-05-26 11:30:00,52.99,53.05,52.94,52.95,153093.0,42.6272,42.6755,42.587,42.5951,153093.0
2017-05-26 11:40:00,52.95,52.98,52.91,52.98,98752.0,42.5951,42.6192,42.5629,42.6192,98752.0
2017-05-26 11:50:00,52.97,52.97,52.86,52.86,48877.0,42.6112,42.6112,42.5227,42.5227,48877.0
2017-05-26 12:00:00,52.85,52.97,52.85,52.95,71589.0,42.5146,42.6112,42.5146,42.5951,71589.0
2017-05-26 12:10:00,52.97,53.05,52.97,53.04,54979.0,42.6112,42.6755,42.6112,42.6675,54979.0
2017-05-26 12:20:00,53.04,53.04,52.98,53.02,66779.0,42.6675,42.6675,42.6192,42.6514,66779.0
2017-05-26 12:30:00,53.02,53.06,52.97,53.04,53907.0,42.6514,42.6836,42.6112,42.6675,53907.0
2017-05-26 12:40:00,53.05,53.13,53.05,53.1,50824.0,42.6755,42.7399,42.6755,42.7157,50824.0
2017-05-26 12:50:00,53.1,53.12,53.09,53.1,35999.0,42.7157,42.7318,42.7077,42.7157,35999.0
2017-05-26 13:00:00,53.09,53.14,53.04,53.13,62354.0,42.7077,42.7479,42.6675,42.7399,62354.0
2017-05-26 13:10:00,53.14,53.15,53.04,53.05,301770.0,42.7479,42.756,42.6675,42.6755,301770.0
2017-05-26 13:20:00,53.04,53.04,52.95,52.97,133204.0,42.6675,42.6675,42.5951,42.6112,133204.0
2017-05-26 13:30:00,52.98,53.01,52.96,52.97,26796.0,42.6192,42.6433,42.6031,42.6112,26796.0
2017-05-26 13:40:00,52.98,53.0,52.96,52.97,35098.0,42.6192,42.6353,42.6031,42.6112,35098.0
2017-05-26 13:50:00,52.97,53.0,52.95,52.96,75672.0,42.6112,42.6353,42.5951,42.6031,75672.0
2017-05-26 14:00:00,52.97,53.03,52.95,53.02,45777.0,42.6112,42.6594,42.5951,42.6514,45777.0
2017-05-26 14:10:00,53.03,53.04,52.99,52.99,74645.0,42.6594,42.6675,42.6272,42.6272,74645.0
2017-05-26 14:20:00,52.99,53.02,52.97,52.99,38381.0,42.6272,42.6514,42.6112,42.6272,38381.0
2017-05-26 14:30:00,52.99,53.0,52.95,52.97,38742.0,42.6272,42.6353,42.5951,42.6112,38742.0
2017-05-26 14:40:00,52.97,52.97,52.89,52.9,60039.0,42.6112,42.6112,42.5468,42.5548,60039.0
2017-05-26 14:50:00,52.89,52.89,52.83,52.87,76160.0,42.5468,42.5468,42.4985,42.5307,76160.0
2017-05-26 15:00:00,52.87,52.94,52.82,52.83,91871.0,42.5307,42.587,42.4905,42.4985,91871.0
2017-05-26 15:10:00,52.83,52.9,52.82,52.9,38238.0,42.4985,42.5548,42.4905,42.5548,38238.0
2017-05-26 15:20:00,52.89,52.92,52.89,52.91,72317.0,42.5468,42.5709,42.5468,42.5629,72317.0
2017-05-26 15:30:00,52.91,52.97,52.9,52.9,62970.0,42.5629,42.6112,42.5548,42.5548,62970.0
2017-05-26 15:40:00,52.9,52.94,52.78,52.79,425647.0,42.5548,42.587,42.4583,42.4664,425647.0
2017-05-26 15:50:00,52.79,52.84,52.75,52.82,326311.0,42.4664,42.5066,42.4342,42.4905,326311.0
2017-05-30 09:30:00,52.49,52.65,52.45,52.45,200069.0,42.225,42.3537,42.1928,42.1928,200069.0
2017-05-30 09:40:00,52.46,52.64,52.38,52.51,302380.0,42.2009,42.3457,42.1365,42.2411,302380.0
2017-05-30 09:50:00,52.51,52.52,52.34,52.36,227999.0,42.2411,42.2492,42.1044,42.1204,227999.0
2017-05-30 10:00:00,52.37,52.4,52.1,52.14,447822.0,42.1285,42.1526,41.9113,41.9435,447822.0
2017-05-30 10:10:00,52.13,52.16,51.97,52.01,450866.0,41.9354,41.9596,41.8067,41.8389,450866.0
2017-05-30 10:20:00,52.0,52.07,51.82,51.84,402438.0,41.8309,41.8872,41.6861,41.7021,402438.0
2017-05-30 10:30:00,51.85,52.11,51.85,52.09,297430.0,41.7102,41.9193,41.7102,41.9033,297430.0
2017-05-30 10:40:00,52.09,52.2,52.01,52.07,441991.0,41.9033,41.9917,41.8389,41.8872,441991.0
2017-05-30 10:50:00,52.08,52.18,52.07,52.07,319133.0,41.8952,41.9757,41.8872,41.8872,319133.0
2017-05-30 11:00:00,52.08,52.21,52.08,52.14,275783.0,41.8952,41.9998,41.8952,41.9435,275783.0
2017-05-30 11:10:00,52.14,52.18,52.07,52.17,134059.0,41.9435,41.9757,41.8872,41.9676,134059.0
2017-05-30 11:20:00,52.2,52.24,52.06,52.07,284685.0,41.9917,42.0239,41.8791,41.8872,284685.0
2017-05-30 11:30:00,52.07,52.17,52.07,52.14,135641.0,41.8872,41.9676,41.8872,41.9435,135641.0
2017-05-30 11:40:00,52.14,52.14,51.99,52.06,242412.0,41.9435,41.9435,41.8228,41.8791,242412.0
2017-05-30 11:50:00,52.07,52.09,52.01,52.02,139737.0,41.8872,41.9033,41.8389,41.8469,139737.0
2017-05-30 12:00:00,52.03,52.14,52.0,52.04,215302.0,41.855,41.9435,41.8309,41.863,215302.0
2017-05-30 12:10:00,52.03,52.07,52.02,52.05,35507.0,41.855,41.8872,41.8469,41.8711,35507.0
2017-05-30 12:20:00,52.05,52.16,52.05,52.14,108293.0,41.8711,41.9596,41.8711,41.9435,108293.0
2017-05-30 12:30:00,52.13,52.17,52.11,52.12,168216.0,41.9354,41.9676,41.9193,41.9274,168216.0
2017-05-30 12:40:00,52.12,52.17,52.1,52.1,121558.0,41.9274,41.9676,41.9113,41.9113,121558.0
2017-05-30 12:50:00,52.11,52.15,52.06,52.1,56242.0,41.9193,41.9515,41.8791,41.9113,56242.0
2017-05-30 13:00:00,52.1,52.11,52.06,52.09,35350.0,41.9113,41.9193,41.8791,41.9033,35350.0
2017-05-30 13:10:00,52.09,52.11,52.08,52.1,33961.0,41.9033,41.9193,41.8952,41.9113,33961.0
2017-05-30 13:20:00,52.1,52.15,52.08,52.15,22818.0,41.9113,41.9515,41.8952,41.9515,22818.0
2017-05-30 13:30:00,52.14,52.24,52.14,52.24,113822.0,41.9435,42.0239,41.9435,42.0239,113822.0
2017-05-30 13:40:00,52.24,52.28,52.22,52.23,96660.0,42.0239,42.0561,42.0078,42.0159,96660.0
2017-05-30 13:50:00,52.23,52.24,52.19,52.2,66945.0,42.0159,42.0239,41.9837,41.9917,66945.0
2017-05-30 14:00:00,52.2,52.21,52.16,52.19,65288.0,41.9917,41.9998,41.9596,41.9837,65288.0
2017-05-30 14:10:00,52.18,52.18,52.05,52.05,105811.0,41.9757,41.9757,41.8711,41.8711,105811.0
2017-05-30 14:20:00,52.06,52.07,52.02,52.02,87048.0,41.8791,41.8872,41.8469,41.8469,87048.0
2017-05-30 14:30:00,52.03,52.04,52.0,52.01,76093.0,41.855,41.863,41.8309,41.8389,76093.0
2017-05-30 14:40:00,52.01,52.01,51.97,52.01,258251.0,41.8389,41.8389,41.8067,41.8389,258251.0
2017-05-30 14:50:00,52.02,52.12,52.01,52.1,79620.0,41.8469,41.9274,41.8389,41.9113,79620.0
2017-05-30 15:00:00,52.1,52.22,52.1,52.17,137745.0,41.9113,42.0078,41.9113,41.9676,137745.0
2017-05-30 15:10:00,52.17,52.19,52.13,52.15,67334.0,41.9676,41.9837,41.9354,41.9515,67334.0
2017-05-30 15:20:00,52.15,52.18,52.13,52.18,66102.0,41.9515,41.9757,41.9354,41.9757,66102.0
2017-05-30 15:30:00,52.18,52.21,52.14,52.19,126490.0,41.9757,41.9998,41.9435,41.9837,126490.0
2017-05-30 15:40:00,52.2,52.25,52.19,52.25,321691.0,41.9917,42.032,41.9837,42.032,321691.0
2017-05-30 15:50:00,52.25,52.29,52.24,52.27,648182.0,42.032,42.0641,42.0239,42.0481,648182.0
2017-05-31 09:30:00,52.29,52.5,52.0,52.04,282701.0,42.0641,42.2331,41.8309,41.863,282701.0
2017-05-31 09:40:00,52.03,52.1,51.6,51.6,425181.0,41.855,41.9113,41.5091,41.5091,425181.0
2017-05-31 09:50:00,51.61,51.72,51.37,51.39,400341.0,41.5171,41.6056,41.3241,41.3401,400341.0
2017-05-31 10:00:00,51.4,51.43,51.14,51.19,543717.0,41.3482,41.3723,41.139,41.1793,543717.0
2017-05-31 10:10:00,51.2,51.34,51.08,51.23,410412.0,41.1873,41.2999,41.0908,41.2114,410412.0
2017-05-31 10:20:00,51.23,51.39,51.17,51.37,531429.0,41.2114,41.3401,41.1632,41.3241,531429.0
2017-05-31 10:30:00,51.39,51.42,51.32,51.35,659928.0,41.3401,41.3643,41.2838,41.308,659928.0
2017-05-31 10:40:00,51.35,51.44,51.27,51.41,531249.0,41.308,41.3804,41.2436,41.3562,531249.0
2017-05-31 10:50:00,51.42,51.63,51.4,51.62,139426.0,41.3643,41.5332,41.3482,41.5252,139426.0
2017-05-31 11:00:00,51.63,51.66,51.52,51.6,159058.0,41.5332,41.5573,41.4447,41.5091,159058.0
2017-05-31 11:10:00,51.58,51.59,51.36,51.47,576541.0,41.493,41.501,41.316,41.4045,576541.0
2017-05-31 11:20:00,51.48,51.68,51.46,51.47,475632.0,41.4125,41.5734,41.3965,41.4045,475632.0
2017-05-31 11:30:00,51.47,51.47,51.31,51.39,251187.0,41.4045,41.4045,41.2758,41.3401,251187.0
2017-05-31 11:40:00,51.39,51.52,51.36,51.51,406838.0,41.3401,41.4447,41.316,41.4367,406838.0
2017-05-31 11:50:00,51.52,51.56,51.46,51.53,229052.0,41.4447,41.4769,41.3965,41.4528,229052.0
2017-05-31 12:00:00,51.53,51.64,51.5,51.64,276666.0,41.4528,41.5413,41.4286,41.5413,276666.0
2017-05-31 12:10:00,51.64,51.65,51.53,51.57,168293.0,41.5413,41.5493,41.4528,41.4849,168293.0
2017-05-31 12:20:00,51.57,51.58,51.47,51.51,159892.0,41.4849,41.493,41.4045,41.4367,159892.0
2017-05-31 12:30:00,51.5,51.55,51.45,51.55,61175.0,41.4286,41.4689,41.3884,41.4689,61175.0
2017-05-31 12:40:00,51.56,51.58,51.47,51.56,214538.0,41.4769,41.493,41.4045,41.4769,214538.0
2017-05-31 12:50:00,51.55,51.64,51.55,51.59,85388.0,41.4689,41.5413,41.4689,41.501,85388.0
2017-05-31 13:00:00,51.59,51.61,51.51,51.54,341235.0,41.501,41.5171,41.4367,41.4608,341235.0
2017-05-31 13:10:00,51.55,51.64,51.54,51.61,315078.0,41.4689,41.5413,41.4608,41.5171,315078.0
2017-05-31 13:20:00,51.6,51.63,51.54,51.59,167299.0,41.5091,41.5332,41.4608,41.501,167299.0
2017-05-31 13:30:00,51.59,51.69,51.59,51.66,109712.0,41.501,41.5815,41.501,41.5573,109712.0
2017-05-31 13:40:00,51.65,51.66,51.55,51.58,70955.0,41.5493,41.5573,41.4689,41.493,70955.0
2017-05-31 13:50:00,51.58,51.65,51.55,51.61,92812.0,41.493,41.5493,41.4689,41.5171,92812.0
2017-05-31 14:00:00,51.59,51.6,51.52,51.56,134277.0,41.501,41.5091,41.4447,41.4769,134277.0
2017-05-31 14:10:00,51.57,51.67,51.5,51.65,150978.0,41.4849,41.5654,41.4286,41.5493,150978.0
2017-05-31 14:20:00,51.65,51.73,51.64,51.71,78568.0,41.5493,41.6137,41.5413,41.5976,78568.0
2017-05-31 14:30:00,51.71,51.79,51.7,51.78,108231.0,41.5976,41.6619,41.5895,41.6539,108231.0
2017-05-31 14:40:00,51.77,51.79,51.7,51.72,80071.0,41.6458,41.6619,41.5895,41.6056,80071.0
2017-05-31 14:50:00,51.72,51.73,51.59,51.59,197282.0,41.6056,41.6137,41.501,41.501,197282.0
2017-05-31 15:00:00,51.6,51.72,51.6,51.67,219359.0,41.5091,41.6056,41.5091,41.5654,219359.0
2017-05-31 15:10:00,51.68,51.8,51.67,51.79,168079.0,41.5734,41.67,41.5654,41.6619,168079.0
2017-05-31 15:20:00,51.8,51.92,51.79,51.88,416384.0,41.67,41.7665,41.6619,41.7343,416384.0
2017-05-31 15:30:00,51.88,51.91,51.86,51.89,292164.0,41.7343,41.7585,41.7182,41.7424,292164.0
2017-05-31 15:40:00,51.89,51.99,51.88,51.97,366892.0,41.7424,41.8228,41.7343,41.8067,366892.0
2017-05-31 15:50:00,51.97,51.97,51.85,51.91,1296627.0,41.8067,41.8067,41.7102,41.7585,1296627.0
2017-06-01 09:30:00,52.23,52.4,51.82,51.86,310124.0,42.0159,42.1526,41.6861,41.7182,310124.0
2017-06-01 09:40:00,51.85,51.98,51.79,51.96,166938.0,41.7102,41.8148,41.6619,41.7987,166938.0
2017-06-01 09:50:00,51.96,51.98,51.67,51.76,322343.0,41.7987,41.8148,41.5654,41.6378,322343.0
2017-06-01 10:00:00,51.75,51.8,51.56,51.64,294632.0,41.6297,41.67,41.4769,41.5413,294632.0
2017-06-01 10:10:00,51.65,52.1,51.64,52.1,404962.0,41.5493,41.9113,41.5413,41.9113,404962.0
2017-06-01 10:20:00,52.09,52.17,52.02,52.16,249020.0,41.9033,41.9676,41.8469,41.9596,249020.0
2017-06-01 10:30:00,52.15,52.15,51.92,51.94,118063.0,41.9515,41.9515,41.7665,41.7826,118063.0
2017-06-01 10:40:00,51.95,51.98,51.77,51.78,117088.0,41.7906,41.8148,41.6458,41.6539,117088.0
2017-06-01 10:50:00,51.79,51.92,51.76,51.91,76173.0,41.6619,41.7665,41.6378,41.7585,76173.0
2017-06-01 11:00:00,51.92,51.97,51.86,51.93,152970.0,41.7665,41.8067,41.7182,41.7745,152970.0
2017-06-01 11:10:00,51.93,52.04,51.92,51.95,120586.0,41.7745,41.863,41.7665,41.7906,120586.0
2017-06-01 11:20:00,51.95,52.05,51.9,52.01,122156.0,41.7906,41.8711,41.7504,41.8389,122156.0
2017-06-01 11:30:00,52.02,52.07,52.0,52.04,93303.0,41.8469,41.8872,41.8309,41.863,93303.0
2017-06-01 11:40:00,52.03,52.07,52.01,52.06,122098.0,41.855,41.8872,41.8389,41.8791,122098.0
2017-06-01 11:50:00,52.06,52.29,52.05,52.17,494533.0,41.8791,42.0641,41.8711,41.9676,494533.0
2017-06-01 12:00:00,52.18,52.22,52.15,52.17,188149.0,41.9757,42.0078,41.9515,41.9676,188149.0
2017-06-01 12:10:00,52.16,52.34,52.14,52.31,344169.0,41.9596,42.1044,41.9435,42.0802,344169.0
2017-06-01 12:20:00,52.31,52.31,52.23,52.25,127281.0,42.0802,42.0802,42.0159,42.032,127281.0
2017-06-01 12:30:00,52.24,52.27,52.23,52.25,44078.0,42.0239,42.0481,42.0159,42.032,44078.0
2017-06-01 12:40:00,52.25,52.37,52.25,52.36,257848.0,42.032,42.1285,42.032,42.1204,257848.0
2017-06-01 12:50:00,52.36,52.42,52.35,52.39,62214.0,42.1204,42.1687,42.1124,42.1446,62214.0
2017-06-01 13:00:00,52.4,52.52,52.37,52.5,212779.0,42.1526,42.2492,42.1285,42.2331,212779.0
2017-06-01 13:10:00,52.48,52.54,52.48,52.51,477937.0,42.217,42.2652,42.217,42.2411,477937.0
2017-06-01 13:20:00,52.51,52.59,52.51,52.55,211292.0,42.2411,42.3055,42.2411,42.2733,211292.0
2017-06-01 13:30:00,52.55,52.62,52.54,52.6,163838.0,42.2733,42.3296,42.2652,42.3135,163838.0
2017-06-01 13:40:00,52.59,52.63,52.56,52.58,67928.0,42.3055,42.3376,42.2813,42.2974,67928.0
2017-06-01 13:50:00,52.57,52.57,52.49,52.51,239561.0,42.2894,42.2894,42.225,42.2411,239561.0
2017-06-01 14:00:00,52.5,52.57,52.48,52.56,62887.0,42.2331,42.2894,42.217,42.2813,62887.0
2017-06-01 14:10:00,52.57,52.58,52.5,52.5,127766.0,42.2894,42.2974,42.2331,42.2331,127766.0
2017-06-01 14:20:00,52.51,52.64,52.51,52.62,151308.0,42.2411,42.3457,42.2411,42.3296,151308.0
2017-06-01 14:30:00,52.61,52.66,52.57,52.63,88992.0,42.3216,42.3618,42.2894,42.3376,88992.0
2017-06-01 14:40:00,52.63,52.72,52.63,52.7,221664.0,42.3376,42.41,42.3376,42.394,221664.0
2017-06-01 14:50:00,52.71,52.73,52.56,52.56,88467.0,42.402,42.4181,42.2813,42.2813,88467.0
2017-06-01 15:00:00,52.56,52.59,52.48,52.49,99685.0,42.2813,42.3055,42.217,42.225,99685.0
2017-06-01 15:10:00,52.49,52.55,52.47,52.53,255073.0,42.225,42.2733,42.2089,42.2572,255073.0
2017-06-01 15:20:00,52.53,52.54,52.4,52.41,369098.0,42.2572,42.2652,42.1526,42.1607,369098.0
2017-06-01 15:30:00,52.42,52.54,52.41,52.54,155343.0,42.1687,42.2652,42.1607,42.2652,155343.0
2017-06-01 15:40:00,52.54,52.68,52.53,52.66,254851.0,42.2652,42.3779,42.2572,42.3618,254851.0
2017-06-01 15:50:00,52.66,52.77,52.66,52.75,921218.0,42.3618,42.4503,42.3618,42.4342,921218.0
2017-06-02 09:30:00,52.09,52.53,51.91,52.23,865120.0,41.9033,42.2572,41.7585,42.0159,865120.0
2017-06-02 09:40:00,52.23,52.28,51.96,52.23,496620.0,42.0159,42.0561,41.7987,42.0159,496620.0
2017-06-02 09:50:00,52.23,52.36,52.11,52.21,694270.0,42.0159,42.1204,41.9193,41.9998,694270.0
2017-06-02 10:00:00,52.2,52.47,52.2,52.34,321440.0,41.9917,42.2089,41.9917,42.1044,321440.0
2017-06-02 10:10:00,52.34,52.39,52.2,52.23,122954.0,42.1044,42.1446,41.9917,42.0159,122954.0
2017-06-02 10:20:00,52.23,52.32,52.19,52.26,104001.0,42.0159,42.0883,41.9837,42.04,104001.0
2017-06-02 10:30:00,52.27,52.46,52.27,52.44,170041.0,42.0481,42.2009,42.0481,42.1848,170041.0
2017-06-02 10:40:00,52.43,52.59,52.42,52.58,730294.0,42.1768,42.3055,42.1687,42.2974,730294.0
2017-06-02 10:50:00,52.58,52.72,52.56,52.58,172999.0,42.2974,42.41,42.2813,42.2974,172999.0
2017-06-02 11:00:00,52.59,52.62,52.45,52.45,188242.0,42.3055,42.3296,42.1928,42.1928,188242.0
2017-06-02 11:10:00,52.45,52.47,52.33,52.33,166368.0,42.1928,42.2089,42.0963,42.0963,166368.0
2017-06-02 11:20:00,52.33,52.42,52.3,52.4,184429.0,42.0963,42.1687,42.0722,42.1526,184429.0
2017-06-02 11:30:00,52.4,52.5,52.38,52.5,95922.0,42.1526,42.2331,42.1365,42.2331,95922.0
2017-06-02 11:40:00,52.49,52.75,52.49,52.65,416450.0,42.225,42.4342,42.225,42.3537,416450.0
2017-06-02 11:50:00,52.65,52.83,52.64,52.82,291925.0,42.3537,42.4985,42.3457,42.4905,291925.0
2017-06-02 12:00:00,52.82,52.82,52.66,52.71,97184.0,42.4905,42.4905,42.3618,42.402,97184.0
2017-06-02 12:10:00,52.71,52.86,52.69,52.84,139623.0,42.402,42.5227,42.3859,42.5066,139623.0
2017-06-02 12:20:00,52.84,52.92,52.79,52.88,333239.0,42.5066,42.5709,42.4664,42.5388,333239.0
2017-06-02 12:30:00,52.87,52.87,52.7,52.71,98031.0,42.5307,42.5307,42.394,42.402,98031.0
2017-06-02 12:40:00,52.71,52.75,52.66,52.74,71344.0,42.402,42.4342,42.3618,42.4261,71344.0
2017-06-02 12:50:00,52.75,52.78,52.71,52.74,76946.0,42.4342,42.4583,42.402,42.4261,76946.0
2017-06-02 13:00:00,52.75,52.77,52.71,52.75,58493.0,42.4342,42.4503,42.402,42.4342,58493.0
2017-06-02 13:10:00,52.74,52.79,52.71,52.73,115693.0,42.4261,42.4664,42.402,42.4181,115693.0
2017-06-02 13:20:00,52.72,52.73,52.65,52.71,81818.0,42.41,42.4181,42.3537,42.402,81818.0
2017-06-02 13:30:00,52.71,52.8,52.69,52.76,84902.0,42.402,42.4744,42.3859,42.4422,84902.0
2017-06-02 13:40:00,52.74,52.81,52.72,52.75,100514.0,42.4261,42.4824,42.41,42.4342,100514.0
2017-06-02 13:50:00,52.74,52.8,52.72,52.75,55950.0,42.4261,42.4744,42.41,42.4342,55950.0
2017-06-02 14:00:00,52.75,52.77,52.72,52.74,50310.0,42.4342,42.4503,42.41,42.4261,50310.0
2017-06-02 14:10:00,52.74,52.85,52.7,52.82,250682.0,42.4261,42.5146,42.394,42.4905,250682.0
2017-06-02 14:20:00,52.81,52.84,52.71,52.71,110495.0,42.4824,42.5066,42.402,42.402,110495.0
2017-06-02 14:30:00,52.72,52.75,52.64,52.66,155534.0,42.41,42.4342,42.3457,42.3618,155534.0
2017-06-02 14:40:00,52.65,52.65,52.51,52.55,274684.0,42.3537,42.3537,42.2411,42.2733,274684.0
2017-06-02 14:50:00,52.55,52.66,52.54,52.61,112704.0,42.2733,42.3618,42.2652,42.3216,112704.0
2017-06-02 15:00:00,52.61,52.69,52.6,52.66,96550.0,42.3216,42.3859,42.3135,42.3618,96550.0
2017-06-02 15:10:00,52.66,52.68,52.53,52.56,144346.0,42.3618,42.3779,42.2572,42.2813,144346.0
2017-06-02 15:20:00,52.56,52.62,52.54,52.56,105441.0,42.2813,42.3296,42.2652,42.2813,105441.0
2017-06-02 15:30:00,52.56,52.63,52.53,52.58,173670.0,42.2813,42.3376,42.2572,42.2974,173670.0
2017-06-02 15:40:00,52.58,52.6,52.37,52.38,206532.0,42.2974,42.3135,42.1285,42.1365,206532.0
2017-06-02 15:50:00,52.38,52.44,52.29,52.34,623410.0,42.1365,42.1848,42.0641,42.1044,623410.0
2017-06-05 09:30:00,52.37,52.69,52.35,52.61,580442.0,42.1285,42.3859,42.1124,42.3216,580442.0
2017-06-05 09:40:00,52.61,52.64,52.44,52.54,153112.0,42.3216,42.3457,42.1848,42.2652,153112.0
2017-06-05 09:50:00,52.55,52.66,52.47,52.65,185997.0,42.2733,42.3618,42.2089,42.3537,185997.0
2017-06-05 10:00:00,52.65,52.81,52.65,52.72,135282.0,42.3537,42.4824,42.3537,42.41,135282.0
2017-06-05 10:10:00,52.72,52.73,52.65,52.7,218357.0,42.41,42.4181,42.3537,42.394,218357.0
2017-06-05 10:20:00,52.71,52.73,52.64,52.68,200622.0,42.402,42.4181,42.3457,42.3779,200622.0
2017-06-05 10:30:00,52.68,52.74,52.64,52.67,73739.0,42.3779,42.4261,42.3457,42.3698,73739.0
2017-06-05 10:40:00,52.68,52.83,52.68,52.82,105450.0,42.3779,42.4985,42.3779,42.4905,105450.0
2017-06-05 10:50:00,52.82,52.84,52.81,52.83,269475.0,42.4905,42.5066,42.4824,42.4985,269475.0
2017-06-05 11:00:00,52.83,52.86,52.69,52.84,117799.0,42.4985,42.5227,42.3859,42.5066,117799.0
2017-06-05 11:10:00,52.85,52.95,52.85,52.91,161161.0,42.5146,42.5951,42.5146,42.5629,161161.0
2017-06-05 11:20:00,52.91,52.93,52.83,52.84,425028.0,42.5629,42.579,42.4985,42.5066,425028.0
2017-06-05 11:30:00,52.84,52.86,52.73,52.74,85634.0,42.5066,42.5227,42.4181,42.4261,85634.0
2017-06-05 11:40:00,52.74,52.76,52.6,52.62,67191.0,42.4261,42.4422,42.3135,42.3296,67191.0
2017-06-05 11:50:00,52.62,52.83,52.61,52.81,153992.0,42.3296,42.4985,42.3216,42.4824,153992.0
2017-06-05 12:00:00,52.82,52.95,52.79,52.87,160383.0,42.4905,42.5951,42.4664,42.5307,160383.0
2017-06-05 12:10:00,52.87,52.88,52.78,52.79,58447.0,42.5307,42.5388,42.4583,42.4664,58447.0
2017-06-05 12:20:00,52.78,52.84,52.73,52.77,71693.0,42.4583,42.5066,42.4181,42.4503,71693.0
2017-06-05 12:30:00,52.77,52.79,52.68,52.71,52495.0,42.4503,42.4664,42.3779,42.402,52495.0
2017-06-05 12:40:00,52.7,52.78,52.67,52.76,48609.0,42.394,42.4583,42.3698,42.4422,48609.0
2017-06-05 12:50:00,52.77,52.87,52.76,52.85,42931.0,42.4503,42.5307,42.4422,42.5146,42931.0
2017-06-05 13:00:00,52.85,52.87,52.82,52.82,57881.0,42.5146,42.5307,42.4905,42.4905,57881.0
2017-06-05 13:10:00,52.81,52.85,52.78,52.78,40977.0,42.4824,42.5146,42.4583,42.4583,40977.0
2017-06-05 13:20:00,52.77,52.77,52.72,52.75,102638.0,42.4503,42.4503,42.41,42.4342,102638.0
2017-06-05 13:30:00,52.74,52.75,52.63,52.67,246758.0,42.4261,42.4342,42.3376,42.3698,246758.0
2017-06-05 13:40:00,52.67,52.69,52.62,52.65,43926.0,42.3698,42.3859,42.3296,42.3537,43926.0
2017-06-05 13:50:00,52.66,52.72,52.65,52.72,36024.0,42.3618,42.41,42.3537,42.41,36024.0
2017-06-05 14:00:00,52.72,52.77,52.72,52.76,220448.0,42.41,42.4503,42.41,42.4422,220448.0
2017-06-05 14:10:00,52.76,52.76,52.7,52.72,120663.0,42.4422,42.4422,42.394,42.41,120663.0
2017-06-05 14:20:00,52.72,52.82,52.72,52.81,101632.0,42.41,42.4905,42.41,42.4824,101632.0
2017-06-05 14:30:00,52.8,52.82,52.72,52.79,47992.0,42.4744,42.4905,42.41,42.4664,47992.0
2017-06-05 14:40:00,52.78,52.89,52.76,52.87,152152.0,42.4583,42.5468,42.4422,42.5307,152152.0
2017-06-05 14:50:00,52.88,52.9,52.83,52.83,242366.0,42.5388,42.5548,42.4985,42.4985,242366.0
2017-06-05 15:00:00,52.82,52.82,52.68,52.69,55020.0,42.4905,42.4905,42.3779,42.3859,55020.0
2017-06-05 15:10:00,52.69,52.72,52.63,52.63,51028.0,42.3859,42.41,42.3376,42.3376,51028.0
2017-06-05 15:20:00,52.63,52.65,52.55,52.61,60718.0,42.3376,42.3537,42.2733,42.3216,60718.0
2017-06-05 15:30:00,52.61,52.61,52.51,52.52,190242.0,42.3216,42.3216,42.2411,42.2492,190242.0
2017-06-05 15:40:00,52.51,52.52,52.41,52.42,128896.0,42.2411,42.2492,42.1607,42.1687,128896.0
2017-06-05 15:50:00,52.41,52.43,52.37,52.39,857819.0,42.1607,42.1768,42.1285,42.1446,857819.0
2017-06-06 09:30:00,51.86,51.99,51.6,51.61,596533.0,41.7182,41.8228,41.5091,41.5171,596533.0
2017-06-06 09:40:00,51.59,51.79,51.54,51.79,576658.0,41.501,41.6619,41.4608,41.6619,576658.0
2017-06-06 09:50:00,51.79,51.97,51.76,51.92,719263.0,41.6619,41.8067,41.6378,41.7665,719263.0
2017-06-06 10:00:00,51.93,51.98,51.8,51.84,154202.0,41.7745,41.8148,41.67,41.7021,154202.0
2017-06-06 10:10:00,51.84,52.11,51.84,52.05,227109.0,41.7021,41.9193,41.7021,41.8711,227109.0
2017-06-06 10:20:00,52.06,52.08,51.93,52.04,323448.0,41.8791,41.8952,41.7745,41.863,323448.0
2017-06-06 10:30:00,52.04,52.04,51.83,51.84,129784.0,41.863,41.863,41.6941,41.7021,129784.0
2017-06-06 10:40:00,51.85,52.0,51.84,51.98,103684.0,41.7102,41.8309,41.7021,41.8148,103684.0
2017-06-06 10:50:00,51.97,52.0,51.82,51.84,117049.0,41.8067,41.8309,41.6861,41.7021,117049.0
2017-06-06 11:00:00,51.84,51.85,51.71,51.79,155803.0,41.7021,41.7102,41.5976,41.6619,155803.0
2017-06-06 11:10:00,51.8,51.81,51.72,51.8,236527.0,41.67,41.678,41.6056,41.67,236527.0
2017-06-06 11:20:00,51.81,51.83,51.75,51.78,73665.0,41.678,41.6941,41.6297,41.6539,73665.0
2017-06-06 11:30:00,51.78,51.88,51.76,51.86,127968.0,41.6539,41.7343,41.6378,41.7182,127968.0
2017-06-06 11:40:00,51.86,51.94,51.8,51.82,109913.0,41.7182,41.7826,41.67,41.6861,109913.0
2017-06-06 11:50:00,51.82,51.85,51.78,51.81,119947.0,41.6861,41.7102,41.6539,41.678,119947.0
2017-06-06 12:00:00,51.82,51.93,51.81,51.9,149011.0,41.6861,41.7745,41.678,41.7504,149011.0
2017-06-06 12:10:00,51.9,51.98,51.87,51.94,82196.0,41.7504,41.8148,41.7263,41.7826,82196.0
2017-06-06 12:20:00,51.94,51.98,51.87,51.88,73172.0,41.7826,41.8148,41.7263,41.7343,73172.0
2017-06-06 12:30:00,51.88,51.94,51.86,51.89,87617.0,41.7343,41.7826,41.7182,41.7424,87617.0
2017-06-06 12:40:00,51.89,51.95,51.88,51.91,38325.0,41.7424,41.7906,41.7343,41.7585,38325.0
2017-06-06 12:50:00,51.9,51.96,51.89,51.91,46352.0,41.7504,41.7987,41.7424,41.7585,46352.0
2017-06-06 13:00:00,51.91,51.95,51.87,51.9,49124.0,41.7585,41.7906,41.7263,41.7504,49124.0
2017-06-06 13:10:00,51.9,51.91,51.82,51.84,72528.0,41.7504,41.7585,41.6861,41.7021,72528.0
2017-06-06 13:20:00,51.85,51.91,51.84,51.88,246033.0,41.7102,41.7585,41.7021,41.7343,246033.0
2017-06-06 13:30:00,51.89,51.91,51.83,51.9,44007.0,41.7424,41.7585,41.6941,41.7504,44007.0
2017-06-06 13:40:00,51.91,51.93,51.88,51.89,36160.0,41.7585,41.7745,41.7343,41.7424,36160.0
2017-06-06 13:50:00,51.9,51.92,51.85,51.91,36041.0,41.7504,41.7665,41.7102,41.7585,36041.0
2017-06-06 14:00:00,51.91,52.01,51.91,51.97,132370.0,41.7585,41.8389,41.7585,41.8067,132370.0
2017-06-06 14:10:00,51.97,52.09,51.95,52.08,150558.0,41.8067,41.9033,41.7906,41.8952,150558.0
2017-06-06 14:20:00,52.09,52.11,52.04,52.07,121983.0,41.9033,41.9193,41.863,41.8872,121983.0
2017-06-06 14:30:00,52.06,52.27,52.05,52.18,208567.0,41.8791,42.0481,41.8711,41.9757,208567.0
2017-06-06 14:40:00,52.18,52.33,52.18,52.31,82068.0,41.9757,42.0963,41.9757,42.0802,82068.0
2017-06-06 14:50:00,52.3,52.34,52.18,52.18,116317.0,42.0722,42.1044,41.9757,41.9757,116317.0
2017-06-06 15:00:00,52.19,52.26,52.18,52.25,123763.0,41.9837,42.04,41.9757,42.032,123763.0
2017-06-06 15:10:00,52.25,52.25,52.13,52.14,268021.0,42.032,42.032,41.9354,41.9435,268021.0
2017-06-06 15:20:00,52.14,52.28,52.13,52.26,205298.0,41.9435,42.0561,41.9354,42.04,205298.0
2017-06-06 15:30:00,52.26,52.27,52.14,52.18,189813.0,42.04,42.0481,41.9435,41.9757,189813.0
2017-06-06 15:40:00,52.17,52.2,52.07,52.08,137736.0,41.9676,41.9917,41.8872,41.8952,137736.0
2017-06-06 15:50:00,52.08,52.1,52.01,52.03,889341.0,41.8952,41.9113,41.8389,41.855,889341.0
2017-06-07 09:30:00,52.31,52.33,52.09,52.3,170258.0,42.0802,42.0963,41.9033,42.0722,170258.0
2017-06-07 09:40:00,52.3,52.41,52.27,52.38,257313.0,42.0722,42.1607,42.0481,42.1365,257313.0
2017-06-07 09:50:00,52.38,52.47,52.27,52.43,260543.0,42.1365,42.2089,42.0481,42.1768,260543.0
2017-06-07 10:00:00,52.44,52.48,52.21,52.23,662056.0,42.1848,42.217,41.9998,42.0159,662056.0
2017-06-07 10:10:00,52.23,52.51,52.23,52.48,331200.0,42.0159,42.2411,42.0159,42.217,331200.0
2017-06-07 10:20:00,52.47,52.49,52.39,52.48,266439.0,42.2089,42.225,42.1446,42.217,266439.0
2017-06-07 10:30:00,52.48,52.48,52.28,52.37,489318.0,42.217,42.217,42.0561,42.1285,489318.0
2017-06-07 10:40:00,52.36,52.59,52.35,52.55,383765.0,42.1204,42.3055,42.1124,42.2733,383765.0
2017-06-07 10:50:00,52.55,52.7,52.5,52.61,130359.0,42.2733,42.394,42.2331,42.3216,130359.0
2017-06-07 11:00:00,52.59,52.61,52.4,52.43,116780.0,42.3055,42.3216,42.1526,42.1768,116780.0
2017-06-07 11:10:00,52.43,52.58,52.38,52.56,57854.0,42.1768,42.2974,42.1365,42.2813,57854.0
2017-06-07 11:20:00,52.55,52.57,52.4,52.45,238984.0,42.2733,42.2894,42.1526,42.1928,238984.0
2017-06-07 11:30:00,52.45,52.57,52.43,52.54,327567.0,42.1928,42.2894,42.1768,42.2652,327567.0
2017-06-07 11:40:00,52.54,52.56,52.41,52.49,88669.0,42.2652,42.2813,42.1607,42.225,88669.0
2017-06-07 11:50:00,52.48,52.68,52.48,52.65,291669.0,42.217,42.3779,42.217,42.3537,291669.0
2017-06-07 12:00:00,52.65,52.74,52.58,52.67,235595.0,42.3537,42.4261,42.2974,42.3698,235595.0
2017-06-07 12:10:00,52.66,52.7,52.61,52.7,290838.0,42.3618,42.394,42.3216,42.394,290838.0
2017-06-07 12:20:00,52.7,52.8,52.68,52.68,205264.0,42.394,42.4744,42.3779,42.3779,205264.0
2017-06-07 12:30:00,52.67,52.7,52.51,52.51,207375.0,42.3698,42.394,42.2411,42.2411,207375.0
2017-06-07 12:40:00,52.51,52.54,52.4,52.49,221525.0,42.2411,42.2652,42.1526,42.225,221525.0
2017-06-07 12:50:00,52.5,52.5,52.39,52.46,219539.0,42.2331,42.2331,42.1446,42.2009,219539.0
2017-06-07 13:00:00,52.45,52.54,52.43,52.44,65892.0,42.1928,42.2652,42.1768,42.1848,65892.0
2017-06-07 13:10:00,52.43,52.48,52.4,52.46,213367.0,42.1768,42.217,42.1526,42.2009,213367.0
2017-06-07 13:20:00,52.46,52.52,52.41,52.48,69007.0,42.2009,42.2492,42.1607,42.217,69007.0
2017-06-07 13:30:00,52.47,52.49,52.38,52.39,45510.0,42.2089,42.225,42.1365,42.1446,45510.0
2017-06-07 13:40:00,52.38,52.47,52.35,52.46,55884.0,42.1365,42.2089,42.1124,42.2009,55884.0
2017-06-07 13:50:00,52.46,52.59,52.43,52.5,249505.0,42.2009,42.3055,42.1768,42.2331,249505.0
2017-06-07 14:00:00,52.5,52.67,52.5,52.61,209428.0,42.2331,42.3698,42.2331,42.3216,209428.0
2017-06-07 14:10:00,52.61,52.64,52.51,52.53,95725.0,42.3216,42.3457,42.2411,42.2572,95725.0
2017-06-07 14:20:00,52.53,52.56,52.46,52.55,128101.0,42.2572,42.2813,42.2009,42.2733,128101.0
2017-06-07 14:30:00,52.56,52.63,52.52,52.55,73145.0,42.2813,42.3376,42.2492,42.2733,73145.0
2017-06-07 14:40:00,52.55,52.72,52.51,52.71,221322.0,42.2733,42.41,42.2411,42.402,221322.0
2017-06-07 14:50:00,52.71,52.74,52.64,52.65,227149.0,42.402,42.4261,42.3457,42.3537,227149.0
2017-06-07 15:00:00,52.64,52.65,52.56,52.6,127546.0,42.3457,42.3537,42.2813,42.3135,127546.0
2017-06-07 15:10:00,52.59,52.6,52.53,52.59,125097.0,42.3055,42.3135,42.2572,42.3055,125097.0
2017-06-07 15:20:00,52.59,52.69,52.59,52.68,132350.0,42.3055,42.3859,42.3055,42.3779,132350.0
2017-06-07 15:30:00,52.68,52.72,52.57,52.58,139559.0,42.3779,42.41,42.2894,42.2974,139559.0
2017-06-07 15:40:00,52.57,52.63,52.53,52.59,133755.0,42.2894,42.3376,42.2572,42.3055,133755.0
2017-06-07 15:50:00,52.59,52.6,52.51,52.56,258475.0,42.3055,42.3135,42.2411,42.2813,258475.0
2017-06-08 09:30:00,52.45,52.72,52.27,52.71,184637.0,42.1928,42.41,42.0481,42.402,184637.0
2017-06-08 09:40:00,52.71,53.16,52.7,53.12,604804.0,42.402,42.764,42.394,42.7318,604804.0
2017-06-08 09:50:00,53.12,53.6,53.01,53.54,1506589.0,42.7318,43.118,42.6433,43.0697,1506589.0
2017-06-08 10:00:00,53.55,53.75,53.53,53.58,1332896.0,43.0777,43.2386,43.0616,43.1019,1332896.0
2017-06-08 10:10:00,53.58,53.88,53.47,53.86,879219.0,43.1019,43.3432,43.0134,43.3271,879219.0
2017-06-08 10:20:00,53.85,54.06,53.81,53.85,1572120.0,43.3191,43.488,43.2869,43.3191,1572120.0
2017-06-08 10:30:00,53.85,54.01,53.8,53.89,277339.0,43.3191,43.4478,43.2788,43.3512,277339.0
2017-06-08 10:40:00,53.89,53.97,53.81,53.89,117945.0,43.3512,43.4156,43.2869,43.3512,117945.0
2017-06-08 10:50:00,53.88,53.96,53.84,53.89,367824.0,43.3432,43.4076,43.311,43.3512,367824.0
2017-06-08 11:00:00,53.9,54.09,53.88,54.03,206650.0,43.3593,43.5121,43.3432,43.4639,206650.0
2017-06-08 11:10:00,54.03,54.12,53.98,54.12,154332.0,43.4639,43.5363,43.4236,43.5363,154332.0
2017-06-08 11:20:00,54.12,54.26,54.12,54.22,423007.0,43.5363,43.6489,43.5363,43.6167,423007.0
2017-06-08 11:30:00,54.23,54.34,54.19,54.23,304560.0,43.6248,43.7132,43.5926,43.6248,304560.0
2017-06-08 11:40:00,54.24,54.32,54.08,54.12,129291.0,43.6328,43.6972,43.5041,43.5363,129291.0
2017-06-08 11:50:00,54.13,54.19,54.03,54.11,111128.0,43.5443,43.5926,43.4639,43.5282,111128.0
2017-06-08 12:00:00,54.11,54.21,54.11,54.19,93955.0,43.5282,43.6087,43.5282,43.5926,93955.0
2017-06-08 12:10:00,54.21,54.41,54.19,54.38,423911.0,43.6087,43.7696,43.5926,43.7454,423911.0
2017-06-08 12:20:00,54.39,54.44,54.24,54.25,261468.0,43.7535,43.7937,43.6328,43.6408,261468.0
2017-06-08 12:30:00,54.25,54.36,54.24,54.35,112819.0,43.6408,43.7293,43.6328,43.7213,112819.0
2017-06-08 12:40:00,54.34,54.51,54.33,54.5,229085.0,43.7132,43.85,43.7052,43.842,229085.0
2017-06-08 12:50:00,54.5,54.67,54.47,54.65,373615.0,43.842,43.9787,43.8178,43.9626,373615.0
2017-06-08 13:00:00,54.65,54.7,54.59,54.67,267101.0,43.9626,44.0028,43.9143,43.9787,267101.0
2017-06-08 13:10:00,54.66,54.74,54.6,54.68,184355.0,43.9707,44.035,43.9224,43.9867,184355.0
2017-06-08 13:20:00,54.68,54.75,54.61,54.64,267707.0,43.9867,44.0431,43.9304,43.9546,267707.0
2017-06-08 13:30:00,54.63,54.72,54.61,54.64,258277.0,43.9465,44.0189,43.9304,43.9546,258277.0
2017-06-08 13:40:00,54.64,54.64,54.47,54.58,385430.0,43.9546,43.9546,43.8178,43.9063,385430.0
2017-06-08 13:50:00,54.58,54.67,54.57,54.64,124191.0,43.9063,43.9787,43.8983,43.9546,124191.0
2017-06-08 14:00:00,54.64,54.7,54.59,54.65,153912.0,43.9546,44.0028,43.9143,43.9626,153912.0
2017-06-08 14:10:00,54.66,54.67,54.49,54.5,183382.0,43.9707,43.9787,43.8339,43.842,183382.0
2017-06-08 14:20:00,54.5,54.52,54.28,54.31,359562.0,43.842,43.858,43.665,43.6891,359562.0
2017-06-08 14:30:00,54.3,54.37,54.25,54.28,262643.0,43.6811,43.7374,43.6408,43.665,262643.0
2017-06-08 14:40:00,54.28,54.29,54.09,54.13,358449.0,43.665,43.673,43.5121,43.5443,358449.0
2017-06-08 14:50:00,54.14,54.29,54.13,54.29,462162.0,43.5524,43.673,43.5443,43.673,462162.0
2017-06-08 15:00:00,54.29,54.4,54.27,54.33,225592.0,43.673,43.7615,43.6569,43.7052,225592.0
2017-06-08 15:10:00,54.32,54.33,54.13,54.14,213409.0,43.6972,43.7052,43.5443,43.5524,213409.0
2017-06-08 15:20:00,54.15,54.22,54.11,54.16,223972.0,43.5604,43.6167,43.5282,43.5684,223972.0
2017-06-08 15:30:00,54.16,54.17,54.02,54.04,273088.0,43.5684,43.5765,43.4558,43.4719,273088.0
2017-06-08 15:40:00,54.03,54.1,54.01,54.09,365647.0,43.4639,43.5202,43.4478,43.5121,365647.0
2017-06-08 15:50:00,54.09,54.14,54.04,54.08,1046409.0,43.5121,43.5524,43.4719,43.5041,1046409.0
2017-06-09 09:30:00,54.59,54.87,54.53,54.77,785923.0,43.9143,44.1396,43.8661,44.0591,785923.0
2017-06-09 09:40:00,54.77,54.87,54.7,54.87,746717.0,44.0591,44.1396,44.0028,44.1396,746717.0
2017-06-09 09:50:00,54.87,55.29,54.76,55.25,435721.0,44.1396,44.4775,44.0511,44.4453,435721.0
2017-06-09 10:00:00,55.25,55.26,55.06,55.24,424283.0,44.4453,44.4533,44.2924,44.4372,424283.0
2017-06-09 10:10:00,55.23,55.29,55.14,55.22,265781.0,44.4292,44.4775,44.3568,44.4211,265781.0
2017-06-09 10:20:00,55.22,55.52,55.19,55.5,610527.0,44.4211,44.6625,44.397,44.6464,610527.0
2017-06-09 10:30:00,55.5,55.61,55.43,55.53,490779.0,44.6464,44.7349,44.5901,44.6705,490779.0
2017-06-09 10:40:00,55.53,55.68,55.44,55.68,478673.0,44.6705,44.7912,44.5981,44.7912,478673.0
2017-06-09 10:50:00,55.68,55.7,55.41,55.59,311897.0,44.7912,44.8073,44.574,44.7188,311897.0
2017-06-09 11:00:00,55.58,55.69,55.53,55.62,238202.0,44.7107,44.7992,44.6705,44.7429,238202.0
2017-06-09 11:10:00,55.63,55.69,55.54,55.61,182054.0,44.751,44.7992,44.6786,44.7349,182054.0
2017-06-09 11:20:00,55.61,55.64,55.53,55.63,176580.0,44.7349,44.759,44.6705,44.751,176580.0
2017-06-09 11:30:00,55.62,55.66,55.54,55.55,205677.0,44.7429,44.7751,44.6786,44.6866,205677.0
2017-06-09 11:40:00,55.55,55.62,55.5,55.56,445931.0,44.6866,44.7429,44.6464,44.6947,445931.0
2017-06-09 11:50:00,55.55,55.61,55.49,55.51,345523.0,44.6866,44.7349,44.6383,44.6544,345523.0
2017-06-09 12:00:00,55.51,55.61,55.43,55.61,190537.0,44.6544,44.7349,44.5901,44.7349,190537.0
2017-06-09 12:10:00,55.61,55.72,55.61,55.65,234258.0,44.7349,44.8234,44.7349,44.7671,234258.0
2017-06-09 12:20:00,55.67,55.68,55.45,55.54,222494.0,44.7831,44.7912,44.6062,44.6786,222494.0
2017-06-09 12:30:00,55.55,55.7,55.55,55.6,233541.0,44.6866,44.8073,44.6866,44.7268,233541.0
2017-06-09 12:40:00,55.59,55.73,55.52,55.72,472762.0,44.7188,44.8314,44.6625,44.8234,472762.0
2017-06-09 12:50:00,55.73,55.86,55.68,55.83,290346.0,44.8314,44.936,44.7912,44.9119,290346.0
2017-06-09 13:00:00,55.83,56.03,55.83,56.0,429073.0,44.9119,45.0727,44.9119,45.0486,429073.0
2017-06-09 13:10:00,56.0,56.01,55.81,55.86,301524.0,45.0486,45.0567,44.8958,44.936,301524.0
2017-06-09 13:20:00,55.86,55.93,55.79,55.91,297284.0,44.936,44.9923,44.8797,44.9762,297284.0
2017-06-09 13:30:00,55.91,56.04,55.86,55.95,247816.0,44.9762,45.0808,44.936,45.0084,247816.0
2017-06-09 13:40:00,55.96,55.98,55.72,55.73,145710.0,45.0164,45.0325,44.8234,44.8314,145710.0
2017-06-09 13:50:00,55.73,55.73,55.51,55.52,211069.0,44.8314,44.8314,44.6544,44.6625,211069.0
2017-06-09 14:00:00,55.51,55.73,55.51,55.64,171325.0,44.6544,44.8314,44.6544,44.759,171325.0
2017-06-09 14:10:00,55.64,55.76,55.62,55.64,204307.0,44.759,44.8555,44.7429,44.759,204307.0
2017-06-09 14:20:00,55.63,55.71,55.59,55.64,136351.0,44.751,44.8153,44.7188,44.759,136351.0
2017-06-09 14:30:00,55.63,55.66,55.4,55.51,283523.0,44.751,44.7751,44.5659,44.6544,283523.0
2017-06-09 14:40:00,55.51,55.54,55.3,55.4,267395.0,44.6544,44.6786,44.4855,44.5659,267395.0
2017-06-09 14:50:00,55.4,55.43,55.21,55.26,271254.0,44.5659,44.5901,44.4131,44.4533,271254.0
2017-06-09 15:00:00,55.26,55.48,55.24,55.42,207809.0,44.4533,44.6303,44.4372,44.582,207809.0
2017-06-09 15:10:00,55.41,55.62,55.39,55.6,239425.0,44.574,44.7429,44.5579,44.7268,239425.0
2017-06-09 15:20:00,55.61,55.69,55.56,55.68,151001.0,44.7349,44.7992,44.6947,44.7912,151001.0
2017-06-09 15:30:00,55.69,55.69,55.5,55.55,297468.0,44.7992,44.7992,44.6464,44.6866,297468.0
2017-06-09 15:40:00,55.55,55.71,55.52,55.7,433724.0,44.6866,44.8153,44.6625,44.8073,433724.0
2017-06-09 15:50:00,55.71,55.79,55.69,55.73,777544.0,44.8153,44.8797,44.7992,44.8314,777544.0
2017-06-12 09:30:00,55.77,56.54,55.77,56.18,284697.0,44.8636,45.483,44.8636,45.1934,284697.0
2017-06-12 09:40:00,56.15,56.26,55.91,56.23,301213.0,45.1693,45.2578,44.9762,45.2336,301213.0
2017-06-12 09:50:00,56.24,56.26,55.99,56.02,190940.0,45.2417,45.2578,45.0406,45.0647,190940.0
2017-06-12 10:00:00,56.02,56.33,55.9,56.19,507933.0,45.0647,45.3141,44.9682,45.2015,507933.0
2017-06-12 10:10:00,56.2,56.43,56.14,56.42,195938.0,45.2095,45.3945,45.1612,45.3865,195938.0
2017-06-12 10:20:00,56.42,56.44,56.25,56.41,265360.0,45.3865,45.4026,45.2497,45.3784,265360.0
2017-06-12 10:30:00,56.4,56.4,56.21,56.24,220332.0,45.3704,45.3704,45.2175,45.2417,220332.0
2017-06-12 10:40:00,56.23,56.34,56.15,56.26,154321.0,45.2336,45.3221,45.1693,45.2578,154321.0
2017-06-12 10:50:00,56.25,56.39,56.15,56.38,186156.0,45.2497,45.3623,45.1693,45.3543,186156.0
2017-06-12 11:00:00,56.38,56.47,56.18,56.18,176412.0,45.3543,45.4267,45.1934,45.1934,176412.0
2017-06-12 11:10:00,56.19,56.26,55.9,55.99,364811.0,45.2015,45.2578,44.9682,45.0406,364811.0
2017-06-12 11:20:00,56.01,56.02,55.61,55.66,394003.0,45.0567,45.0647,44.7349,44.7751,394003.0
2017-06-12 11:30:00,55.66,55.73,55.38,55.41,170243.0,44.7751,44.8314,44.5499,44.574,170243.0
2017-06-12 11:40:00,55.4,55.45,55.24,55.41,272228.0,44.5659,44.6062,44.4372,44.574,272228.0
2017-06-12 11:50:00,55.41,55.74,55.4,55.74,594719.0,44.574,44.8395,44.5659,44.8395,594719.0
2017-06-12 12:00:00,55.74,55.74,55.52,55.6,147953.0,44.8395,44.8395,44.6625,44.7268,147953.0
2017-06-12 12:10:00,55.59,55.71,55.57,55.69,89574.0,44.7188,44.8153,44.7027,44.7992,89574.0
2017-06-12 12:20:00,55.7,55.74,55.59,55.67,103181.0,44.8073,44.8395,44.7188,44.7831,103181.0
2017-06-12 12:30:00,55.67,55.75,55.59,55.6,166360.0,44.7831,44.8475,44.7188,44.7268,166360.0
2017-06-12 12:40:00,55.62,55.63,55.54,55.61,164372.0,44.7429,44.751,44.6786,44.7349,164372.0
2017-06-12 12:50:00,55.62,55.62,55.43,55.45,257270.0,44.7429,44.7429,44.5901,44.6062,257270.0
2017-06-12 13:00:00,55.45,55.56,55.43,55.53,99532.0,44.6062,44.6947,44.5901,44.6705,99532.0
2017-06-12 13:10:00,55.51,55.51,55.43,55.44,142965.0,44.6544,44.6544,44.5901,44.5981,142965.0
2017-06-12 13:20:00,55.45,55.59,55.44,55.52,116711.0,44.6062,44.7188,44.5981,44.6625,116711.0
2017-06-12 13:30:00,55.52,55.59,55.52,55.55,49803.0,44.6625,44.7188,44.6625,44.6866,49803.0
2017-06-12 13:40:00,55.55,55.6,55.53,55.56,74326.0,44.6866,44.7268,44.6705,44.6947,74326.0
2017-06-12 13:50:00,55.56,55.58,55.45,55.46,77217.0,44.6947,44.7107,44.6062,44.6142,77217.0
2017-06-12 14:00:00,55.46,55.51,55.45,55.49,54603.0,44.6142,44.6544,44.6062,44.6383,54603.0
2017-06-12 14:10:00,55.48,55.54,55.43,55.43,188808.0,44.6303,44.6786,44.5901,44.5901,188808.0
2017-06-12 14:20:00,55.42,55.46,55.37,55.38,78973.0,44.582,44.6142,44.5418,44.5499,78973.0
2017-06-12 14:30:00,55.39,55.46,55.32,55.42,153165.0,44.5579,44.6142,44.5016,44.582,153165.0
2017-06-12 14:40:00,55.42,55.52,55.37,55.52,167009.0,44.582,44.6625,44.5418,44.6625,167009.0
2017-06-12 14:50:00,55.53,55.59,55.51,55.58,221139.0,44.6705,44.7188,44.6544,44.7107,221139.0
2017-06-12 15:00:00,55.58,55.65,55.54,55.63,313711.0,44.7107,44.7671,44.6786,44.751,313711.0
2017-06-12 15:10:00,55.64,55.76,55.63,55.68,314549.0,44.759,44.8555,44.751,44.7912,314549.0
2017-06-12 15:20:00,55.67,55.68,55.6,55.61,236827.0,44.7831,44.7912,44.7268,44.7349,236827.0
2017-06-12 15:30:00,55.61,55.7,55.59,55.63,140790.0,44.7349,44.8073,44.7188,44.751,140790.0
2017-06-12 15:40:00,55.63,55.65,55.56,55.6,287648.0,44.751,44.7671,44.6947,44.7268,287648.0
2017-06-12 15:50:00,55.59,55.7,55.52,55.68,545997.0,44.7188,44.8073,44.6625,44.7912,545997.0
2017-06-13 09:30:00,56.0,56.31,55.95,55.99,381272.0,45.0486,45.298,45.0084,45.0406,381272.0
2017-06-13 09:40:00,56.0,56.05,55.66,55.71,211024.0,45.0486,45.0888,44.7751,44.8153,211024.0
2017-06-13 09:50:00,55.7,55.97,55.61,55.91,191434.0,44.8073,45.0245,44.7349,44.9762,191434.0
2017-06-13 10:00:00,55.89,55.9,55.71,55.76,72732.0,44.9601,44.9682,44.8153,44.8555,72732.0
2017-06-13 10:10:00,55.76,55.99,55.75,55.89,119868.0,44.8555,45.0406,44.8475,44.9601,119868.0
2017-06-13 10:20:00,55.9,55.96,55.84,55.89,92781.0,44.9682,45.0164,44.9199,44.9601,92781.0
2017-06-13 10:30:00,55.91,55.93,55.78,55.84,114509.0,44.9762,44.9923,44.8716,44.9199,114509.0
2017-06-13 10:40:00,55.84,55.95,55.75,55.92,107676.0,44.9199,45.0084,44.8475,44.9843,107676.0
2017-06-13 10:50:00,55.92,56.0,55.78,55.92,94062.0,44.9843,45.0486,44.8716,44.9843,94062.0
2017-06-13 11:00:00,55.94,56.09,55.93,56.05,99915.0,45.0003,45.121,44.9923,45.0888,99915.0
2017-06-13 11:10:00,56.04,56.17,55.92,55.95,173603.0,45.0808,45.1854,44.9843,45.0084,173603.0
2017-06-13 11:20:00,55.96,55.98,55.84,55.96,153475.0,45.0164,45.0325,44.9199,45.0164,153475.0
2017-06-13 11:30:00,55.96,56.07,55.94,56.05,198534.0,45.0164,45.1049,45.0003,45.0888,198534.0
2017-06-13 11:40:00,56.05,56.08,55.91,55.92,103441.0,45.0888,45.113,44.9762,44.9843,103441.0
2017-06-13 11:50:00,55.92,56.03,55.92,55.96,130020.0,44.9843,45.0727,44.9843,45.0164,130020.0
2017-06-13 12:00:00,55.96,55.96,55.83,55.88,79714.0,45.0164,45.0164,44.9119,44.9521,79714.0
2017-06-13 12:10:00,55.88,55.94,55.83,55.87,83015.0,44.9521,45.0003,44.9119,44.944,83015.0
2017-06-13 12:20:00,55.87,55.92,55.8,55.89,81165.0,44.944,44.9843,44.8877,44.9601,81165.0
2017-06-13 12:30:00,55.89,55.98,55.88,55.93,186518.0,44.9601,45.0325,44.9521,44.9923,186518.0
2017-06-13 12:40:00,55.93,55.93,55.86,55.92,213347.0,44.9923,44.9923,44.936,44.9843,213347.0
2017-06-13 12:50:00,55.92,55.94,55.87,55.88,99467.0,44.9843,45.0003,44.944,44.9521,99467.0
2017-06-13 13:00:00,55.87,55.87,55.77,55.79,106650.0,44.944,44.944,44.8636,44.8797,106650.0
2017-06-13 13:10:00,55.79,55.84,55.69,55.7,171868.0,44.8797,44.9199,44.7992,44.8073,171868.0
2017-06-13 13:20:00,55.69,55.76,55.67,55.73,158229.0,44.7992,44.8555,44.7831,44.8314,158229.0
2017-06-13 13:30:00,55.74,55.83,55.72,55.78,249864.0,44.8395,44.9119,44.8234,44.8716,249864.0
2017-06-13 13:40:00,55.78,55.8,55.71,55.79,95066.0,44.8716,44.8877,44.8153,44.8797,95066.0
2017-06-13 13:50:00,55.79,55.83,55.75,55.79,105880.0,44.8797,44.9119,44.8475,44.8797,105880.0
2017-06-13 14:00:00,55.78,55.8,55.74,55.78,88978.0,44.8716,44.8877,44.8395,44.8716,88978.0
2017-06-13 14:10:00,55.78,55.78,55.65,55.67,164281.0,44.8716,44.8716,44.7671,44.7831,164281.0
2017-06-13 14:20:00,55.66,55.67,55.55,55.56,216141.0,44.7751,44.7831,44.6866,44.6947,216141.0
2017-06-13 14:30:00,55.56,55.7,55.56,55.69,134975.0,44.6947,44.8073,44.6947,44.7992,134975.0
2017-06-13 14:40:00,55.69,55.76,55.68,55.7,80246.0,44.7992,44.8555,44.7912,44.8073,80246.0
2017-06-13 14:50:00,55.71,55.71,55.58,55.64,163889.0,44.8153,44.8153,44.7107,44.759,163889.0
2017-06-13 15:00:00,55.63,55.66,55.58,55.6,185786.0,44.751,44.7751,44.7107,44.7268,185786.0
2017-06-13 15:10:00,55.6,55.6,55.54,55.59,172886.0,44.7268,44.7268,44.6786,44.7188,172886.0
2017-06-13 15:20:00,55.59,55.75,55.59,55.74,235405.0,44.7188,44.8475,44.7188,44.8395,235405.0
2017-06-13 15:30:00,55.73,55.77,55.66,55.68,179852.0,44.8314,44.8636,44.7751,44.7912,179852.0
2017-06-13 15:40:00,55.69,55.71,55.65,55.71,259521.0,44.7992,44.8153,44.7671,44.8153,259521.0
2017-06-13 15:50:00,55.71,55.79,55.68,55.77,574509.0,44.8153,44.8797,44.7912,44.8636,574509.0
2017-06-14 09:30:00,55.12,55.16,54.72,54.89,629924.0,44.3407,44.3729,44.0189,44.1557,629924.0
2017-06-14 09:40:00,54.92,55.16,54.91,55.15,251871.0,44.1798,44.3729,44.1718,44.3648,251871.0
2017-06-14 09:50:00,55.16,55.41,55.16,55.26,275130.0,44.3729,44.574,44.3729,44.4533,275130.0
2017-06-14 10:00:00,55.26,55.31,55.13,55.25,174350.0,44.4533,44.4935,44.3487,44.4453,174350.0
2017-06-14 10:10:00,55.24,55.49,55.24,55.42,511848.0,44.4372,44.6383,44.4372,44.582,511848.0
2017-06-14 10:20:00,55.42,55.42,55.29,55.36,79778.0,44.582,44.582,44.4775,44.5338,79778.0
2017-06-14 10:30:00,55.36,55.4,55.19,55.2,107241.0,44.5338,44.5659,44.397,44.4051,107241.0
2017-06-14 10:40:00,55.21,55.21,55.05,55.14,179736.0,44.4131,44.4131,44.2844,44.3568,179736.0
2017-06-14 10:50:00,55.15,55.2,54.99,55.11,244757.0,44.3648,44.4051,44.2361,44.3327,244757.0
2017-06-14 11:00:00,55.11,55.11,54.93,55.0,165309.0,44.3327,44.3327,44.1879,44.2442,165309.0
2017-06-14 11:10:00,55.0,55.01,54.88,54.95,552177.0,44.2442,44.2522,44.1476,44.2039,552177.0
2017-06-14 11:20:00,54.95,55.09,54.94,55.08,194643.0,44.2039,44.3166,44.1959,44.3085,194643.0
2017-06-14 11:30:00,55.07,55.09,54.84,54.84,74015.0,44.3005,44.3166,44.1155,44.1155,74015.0
2017-06-14 11:40:00,54.84,54.89,54.64,54.76,108126.0,44.1155,44.1557,43.9546,44.0511,108126.0
2017-06-14 11:50:00,54.75,54.81,54.69,54.73,85351.0,44.0431,44.0913,43.9948,44.027,85351.0
2017-06-14 12:00:00,54.72,54.73,54.47,54.49,206417.0,44.0189,44.027,43.8178,43.8339,206417.0
2017-06-14 12:10:00,54.5,54.72,54.47,54.72,143800.0,43.842,44.0189,43.8178,44.0189,143800.0
2017-06-14 12:20:00,54.72,54.76,54.67,54.73,80496.0,44.0189,44.0511,43.9787,44.027,80496.0
2017-06-14 12:30:00,54.74,54.86,54.74,54.81,158195.0,44.035,44.1315,44.035,44.0913,158195.0
2017-06-14 12:40:00,54.81,54.87,54.81,54.85,53308.0,44.0913,44.1396,44.0913,44.1235,53308.0
2017-06-14 12:50:00,54.85,54.86,54.77,54.86,61271.0,44.1235,44.1315,44.0591,44.1315,61271.0
2017-06-14 13:00:00,54.86,55.01,54.8,54.83,107147.0,44.1315,44.2522,44.0833,44.1074,107147.0
2017-06-14 13:10:00,54.83,54.85,54.78,54.83,44359.0,44.1074,44.1235,44.0672,44.1074,44359.0
2017-06-14 13:20:00,54.83,54.91,54.81,54.84,57307.0,44.1074,44.1718,44.0913,44.1155,57307.0
2017-06-14 13:30:00,54.84,54.94,54.79,54.93,126618.0,44.1155,44.1959,44.0752,44.1879,126618.0
2017-06-14 13:40:00,54.93,54.95,54.84,54.9,81935.0,44.1879,44.2039,44.1155,44.1637,81935.0
2017-06-14 13:50:00,54.9,55.05,54.88,55.04,72054.0,44.1637,44.2844,44.1476,44.2763,72054.0
2017-06-14 14:00:00,55.0,55.21,54.93,55.03,327594.0,44.2442,44.4131,44.1879,44.2683,327594.0
2017-06-14 14:10:00,55.03,55.18,54.97,55.11,194409.0,44.2683,44.389,44.22,44.3327,194409.0
2017-06-14 14:20:00,55.11,55.31,54.97,55.3,301053.0,44.3327,44.4935,44.22,44.4855,301053.0
2017-06-14 14:30:00,55.29,55.41,55.18,55.38,562594.0,44.4775,44.574,44.389,44.5499,562594.0
2017-06-14 14:40:00,55.38,55.43,55.1,55.34,284251.0,44.5499,44.5901,44.3246,44.5177,284251.0
2017-06-14 14:50:00,55.34,55.43,55.27,55.33,170993.0,44.5177,44.5901,44.4614,44.5096,170993.0
2017-06-14 15:00:00,55.34,55.51,55.21,55.43,333566.0,44.5177,44.6544,44.4131,44.5901,333566.0
2017-06-14 15:10:00,55.42,55.61,55.36,55.54,514557.0,44.582,44.7349,44.5338,44.6786,514557.0
2017-06-14 15:20:00,55.54,55.61,55.46,55.58,404118.0,44.6786,44.7349,44.6142,44.7107,404118.0
2017-06-14 15:30:00,55.58,55.72,55.48,55.72,458727.0,44.7107,44.8234,44.6303,44.8234,458727.0
2017-06-14 15:40:00,55.72,55.72,55.57,55.7,345251.0,44.8234,44.8234,44.7027,44.8073,345251.0
2017-06-14 15:50:00,55.69,55.75,55.62,55.75,1474463.0,44.7992,44.8475,44.7429,44.8475,1474463.0
2017-06-15 09:30:00,55.63,55.78,55.35,55.73,386754.0,44.751,44.8716,44.5257,44.8314,386754.0
2017-06-15 09:40:00,55.73,55.87,55.65,55.68,297810.0,44.8314,44.944,44.7671,44.7912,297810.0
2017-06-15 09:50:00,55.67,56.04,55.6,56.03,172860.0,44.7831,45.0808,44.7268,45.0727,172860.0
2017-06-15 10:00:00,56.03,56.13,55.83,55.88,596592.0,45.0727,45.1532,44.9119,44.9521,596592.0
2017-06-15 10:10:00,55.89,55.93,55.53,55.54,224920.0,44.9601,44.9923,44.6705,44.6786,224920.0
2017-06-15 10:20:00,55.54,55.54,55.37,55.51,326391.0,44.6786,44.6786,44.5418,44.6544,326391.0
2017-06-15 10:30:00,55.51,55.69,55.51,55.69,218064.0,44.6544,44.7992,44.6544,44.7992,218064.0
2017-06-15 10:40:00,55.67,55.67,55.34,55.37,116867.0,44.7831,44.7831,44.5177,44.5418,116867.0
2017-06-15 10:50:00,55.38,55.39,55.15,55.27,348177.0,44.5499,44.5579,44.3648,44.4614,348177.0
2017-06-15 11:00:00,55.28,55.45,55.27,55.29,226079.0,44.4694,44.6062,44.4614,44.4775,226079.0
2017-06-15 11:10:00,55.29,55.39,55.27,55.32,127458.0,44.4775,44.5579,44.4614,44.5016,127458.0
2017-06-15 11:20:00,55.32,55.51,55.31,55.49,109841.0,44.5016,44.6544,44.4935,44.6383,109841.0
2017-06-15 11:30:00,55.48,55.57,55.47,55.5,103229.0,44.6303,44.7027,44.6223,44.6464,103229.0
2017-06-15 11:40:00,55.5,55.61,55.49,55.61,138642.0,44.6464,44.7349,44.6383,44.7349,138642.0
2017-06-15 11:50:00,55.6,55.62,55.54,55.54,110382.0,44.7268,44.7429,44.6786,44.6786,110382.0
2017-06-15 12:00:00,55.55,55.57,55.5,55.52,71405.0,44.6866,44.7027,44.6464,44.6625,71405.0
2017-06-15 12:10:00,55.52,55.53,55.41,55.43,42487.0,44.6625,44.6705,44.574,44.5901,42487.0
2017-06-15 12:20:00,55.42,55.43,55.31,55.39,120140.0,44.582,44.5901,44.4935,44.5579,120140.0
2017-06-15 12:30:00,55.38,55.46,55.37,55.44,76167.0,44.5499,44.6142,44.5418,44.5981,76167.0
2017-06-15 12:40:00,55.44,55.57,55.44,55.54,52841.0,44.5981,44.7027,44.5981,44.6786,52841.0
2017-06-15 12:50:00,55.53,55.59,55.51,55.52,63533.0,44.6705,44.7188,44.6544,44.6625,63533.0
2017-06-15 13:00:00,55.53,55.66,55.5,55.61,69429.0,44.6705,44.7751,44.6464,44.7349,69429.0
2017-06-15 13:10:00,55.61,55.67,55.58,55.59,140411.0,44.7349,44.7831,44.7107,44.7188,140411.0
2017-06-15 13:20:00,55.6,55.64,55.53,55.56,47831.0,44.7268,44.759,44.6705,44.6947,47831.0
2017-06-15 13:30:00,55.56,55.7,55.56,55.65,79757.0,44.6947,44.8073,44.6947,44.7671,79757.0
2017-06-15 13:40:00,55.66,55.67,55.53,55.57,72050.0,44.7751,44.7831,44.6705,44.7027,72050.0
2017-06-15 13:50:00,55.57,55.62,55.54,55.55,56911.0,44.7027,44.7429,44.6786,44.6866,56911.0
2017-06-15 14:00:00,55.54,55.57,55.5,55.56,67802.0,44.6786,44.7027,44.6464,44.6947,67802.0
2017-06-15 14:10:00,55.57,55.58,55.45,55.48,60687.0,44.7027,44.7107,44.6062,44.6303,60687.0
2017-06-15 14:20:00,55.48,55.56,55.47,55.51,58906.0,44.6303,44.6947,44.6223,44.6544,58906.0
2017-06-15 14:30:00,55.5,55.52,55.43,55.47,47997.0,44.6464,44.6625,44.5901,44.6223,47997.0
2017-06-15 14:40:00,55.46,55.6,55.46,55.56,66618.0,44.6142,44.7268,44.6142,44.6947,66618.0
2017-06-15 14:50:00,55.55,55.57,55.48,55.5,56331.0,44.6866,44.7027,44.6303,44.6464,56331.0
2017-06-15 15:00:00,55.5,55.64,55.49,55.64,69495.0,44.6464,44.759,44.6383,44.759,69495.0
2017-06-15 15:10:00,55.64,55.64,55.55,55.57,89648.0,44.759,44.759,44.6866,44.7027,89648.0
2017-06-15 15:20:00,55.57,55.58,55.52,55.53,87909.0,44.7027,44.7107,44.6625,44.6705,87909.0
2017-06-15 15:30:00,55.52,55.52,55.42,55.43,111927.0,44.6625,44.6625,44.582,44.5901,111927.0
2017-06-15 15:40:00,55.43,55.43,55.33,55.37,166986.0,44.5901,44.5901,44.5096,44.5418,166986.0
2017-06-15 15:50:00,55.37,55.49,55.32,55.49,222940.0,44.5418,44.6383,44.5016,44.6383,222940.0
2017-06-16 09:30:00,55.11,55.39,54.89,55.15,229805.0,44.4928,44.7189,44.3152,44.5251,229805.0
2017-06-16 09:40:00,55.16,55.19,54.89,55.09,186391.0,44.5332,44.5574,44.3152,44.4767,186391.0
2017-06-16 09:50:00,55.1,55.12,54.79,54.82,661123.0,44.4847,44.5009,44.2345,44.2587,661123.0
2017-06-16 10:00:00,54.84,54.91,54.78,54.81,272492.0,44.2748,44.3314,44.2264,44.2506,272492.0
2017-06-16 10:10:00,54.82,54.92,54.77,54.89,173573.0,44.2587,44.3394,44.2183,44.3152,173573.0
2017-06-16 10:20:00,54.88,54.97,54.84,54.92,106427.0,44.3071,44.3798,44.2748,44.3394,106427.0
2017-06-16 10:30:00,54.91,55.12,54.85,55.07,122120.0,44.3314,44.5009,44.2829,44.4605,122120.0
2017-06-16 10:40:00,55.08,55.18,55.0,55.05,105991.0,44.4686,44.5493,44.404,44.4444,105991.0
2017-06-16 10:50:00,55.05,55.09,54.93,55.08,101821.0,44.4444,44.4767,44.3475,44.4686,101821.0
2017-06-16 11:00:00,55.08,55.11,55.01,55.04,52096.0,44.4686,44.4928,44.4121,44.4363,52096.0
2017-06-16 11:10:00,55.04,55.07,54.93,55.07,87136.0,44.4363,44.4605,44.3475,44.4605,87136.0
2017-06-16 11:20:00,55.07,55.09,55.01,55.05,73891.0,44.4605,44.4767,44.4121,44.4444,73891.0
2017-06-16 11:30:00,55.05,55.09,55.0,55.09,85308.0,44.4444,44.4767,44.404,44.4767,85308.0
2017-06-16 11:40:00,55.09,55.14,55.03,55.06,77062.0,44.4767,44.517,44.4282,44.4525,77062.0
2017-06-16 11:50:00,55.07,55.11,55.0,55.1,132570.0,44.4605,44.4928,44.404,44.4847,132570.0
2017-06-16 12:00:00,55.11,55.23,55.09,55.1,118613.0,44.4928,44.5897,44.4767,44.4847,118613.0
2017-06-16 12:10:00,55.1,55.1,55.01,55.08,32500.0,44.4847,44.4847,44.4121,44.4686,32500.0
2017-06-16 12:20:00,55.07,55.1,55.0,55.03,64260.0,44.4605,44.4847,44.404,44.4282,64260.0
2017-06-16 12:30:00,55.02,55.1,55.01,55.08,49548.0,44.4202,44.4847,44.4121,44.4686,49548.0
2017-06-16 12:40:00,55.08,55.09,55.01,55.02,48747.0,44.4686,44.4767,44.4121,44.4202,48747.0
2017-06-16 12:50:00,55.02,55.04,54.92,54.93,77969.0,44.4202,44.4363,44.3394,44.3475,77969.0
2017-06-16 13:00:00,54.94,55.01,54.91,54.99,46858.0,44.3556,44.4121,44.3314,44.3959,46858.0
2017-06-16 13:10:00,55.0,55.0,54.9,54.98,37931.0,44.404,44.404,44.3233,44.3879,37931.0
2017-06-16 13:20:00,54.97,54.98,54.91,54.95,76051.0,44.3798,44.3879,44.3314,44.3636,76051.0
2017-06-16 13:30:00,54.96,54.97,54.91,54.96,57413.0,44.3717,44.3798,44.3314,44.3717,57413.0
2017-06-16 13:40:00,54.96,54.98,54.91,54.93,91593.0,44.3717,44.3879,44.3314,44.3475,91593.0
2017-06-16 13:50:00,54.93,54.97,54.89,54.97,67757.0,44.3475,44.3798,44.3152,44.3798,67757.0
2017-06-16 14:00:00,54.96,54.96,54.87,54.9,62708.0,44.3717,44.3717,44.2991,44.3233,62708.0
2017-06-16 14:10:00,54.9,54.91,54.83,54.85,59028.0,44.3233,44.3314,44.2668,44.2829,59028.0
2017-06-16 14:20:00,54.85,54.91,54.8,54.81,62490.0,44.2829,44.3314,44.2425,44.2506,62490.0
2017-06-16 14:30:00,54.81,54.84,54.76,54.78,212797.0,44.2506,44.2748,44.2103,44.2264,212797.0
2017-06-16 14:40:00,54.78,54.84,54.74,54.83,94817.0,44.2264,44.2748,44.1941,44.2668,94817.0
2017-06-16 14:50:00,54.83,54.86,54.8,54.84,143490.0,44.2668,44.291,44.2425,44.2748,143490.0
2017-06-16 15:00:00,54.85,55.02,54.84,54.97,67650.0,44.2829,44.4202,44.2748,44.3798,67650.0
2017-06-16 15:10:00,54.96,54.97,54.89,54.95,70510.0,44.3717,44.3798,44.3152,44.3636,70510.0
2017-06-16 15:20:00,54.94,54.95,54.82,54.82,64333.0,44.3556,44.3636,44.2587,44.2587,64333.0
2017-06-16 15:30:00,54.83,54.87,54.81,54.87,192373.0,44.2668,44.2991,44.2506,44.2991,192373.0
2017-06-16 15:40:00,54.86,54.95,54.86,54.95,269452.0,44.291,44.3636,44.291,44.3636,269452.0
2017-06-16 15:50:00,54.95,55.04,54.94,55.02,651380.0,44.3636,44.4363,44.3556,44.4202,651380.0
2017-06-19 09:30:00,55.42,55.76,55.33,55.6,536135.0,44.7431,45.0176,44.6704,44.8884,536135.0
2017-06-19 09:40:00,55.61,55.68,55.45,55.63,192149.0,44.8965,44.953,44.7673,44.9126,192149.0
2017-06-19 09:50:00,55.63,55.66,55.53,55.58,262402.0,44.9126,44.9369,44.8319,44.8723,262402.0
2017-06-19 10:00:00,55.57,55.57,55.46,55.55,277839.0,44.8642,44.8642,44.7754,44.8481,277839.0
2017-06-19 10:10:00,55.54,55.62,55.5,55.59,90864.0,44.84,44.9046,44.8077,44.8803,90864.0
2017-06-19 10:20:00,55.59,55.6,55.43,55.45,124762.0,44.8803,44.8884,44.7512,44.7673,124762.0
2017-06-19 10:30:00,55.46,55.59,55.42,55.5,210328.0,44.7754,44.8803,44.7431,44.8077,210328.0
2017-06-19 10:40:00,55.5,55.51,55.37,55.43,88174.0,44.8077,44.8158,44.7027,44.7512,88174.0
2017-06-19 10:50:00,55.44,55.44,55.27,55.27,115784.0,44.7592,44.7592,44.622,44.622,115784.0
2017-06-19 11:00:00,55.27,55.28,55.19,55.23,108059.0,44.622,44.6301,44.5574,44.5897,108059.0
2017-06-19 11:10:00,55.24,55.3,55.18,55.18,78144.0,44.5978,44.6462,44.5493,44.5493,78144.0
2017-06-19 11:20:00,55.18,55.2,54.98,55.01,161649.0,44.5493,44.5655,44.3879,44.4121,161649.0
2017-06-19 11:30:00,55.02,55.13,54.99,55.12,125281.0,44.4202,44.509,44.3959,44.5009,125281.0
2017-06-19 11:40:00,55.12,55.14,55.02,55.1,141111.0,44.5009,44.517,44.4202,44.4847,141111.0
2017-06-19 11:50:00,55.09,55.2,55.07,55.17,135814.0,44.4767,44.5655,44.4605,44.5413,135814.0
2017-06-19 12:00:00,55.17,55.3,55.13,55.25,184755.0,44.5413,44.6462,44.509,44.6059,184755.0
2017-06-19 12:10:00,55.26,55.26,55.16,55.2,83515.0,44.6139,44.6139,44.5332,44.5655,83515.0
2017-06-19 12:20:00,55.2,55.24,55.18,55.2,45348.0,44.5655,44.5978,44.5493,44.5655,45348.0
2017-06-19 12:30:00,55.2,55.21,55.12,55.2,83608.0,44.5655,44.5736,44.5009,44.5655,83608.0
2017-06-19 12:40:00,55.21,55.3,55.2,55.27,108088.0,44.5736,44.6462,44.5655,44.622,108088.0
2017-06-19 12:50:00,55.27,55.4,55.26,55.35,99238.0,44.622,44.727,44.6139,44.6866,99238.0
2017-06-19 13:00:00,55.36,55.42,55.35,55.41,55283.0,44.6947,44.7431,44.6866,44.735,55283.0
2017-06-19 13:10:00,55.42,55.42,55.32,55.34,59036.0,44.7431,44.7431,44.6624,44.6785,59036.0
2017-06-19 13:20:00,55.34,55.39,55.3,55.31,53531.0,44.6785,44.7189,44.6462,44.6543,53531.0
2017-06-19 13:30:00,55.31,55.4,55.31,55.33,80356.0,44.6543,44.727,44.6543,44.6704,80356.0
2017-06-19 13:40:00,55.32,55.34,55.26,55.28,126156.0,44.6624,44.6785,44.6139,44.6301,126156.0
2017-06-19 13:50:00,55.29,55.34,55.28,55.31,47354.0,44.6381,44.6785,44.6301,44.6543,47354.0
2017-06-19 14:00:00,55.31,55.32,55.16,55.17,88876.0,44.6543,44.6624,44.5332,44.5413,88876.0
2017-06-19 14:10:00,55.18,55.18,55.0,55.0,87751.0,44.5493,44.5493,44.404,44.404,87751.0
2017-06-19 14:20:00,55.01,55.03,54.91,54.98,150523.0,44.4121,44.4282,44.3314,44.3879,150523.0
2017-06-19 14:30:00,54.98,55.08,54.95,54.96,54698.0,44.3879,44.4686,44.3636,44.3717,54698.0
2017-06-19 14:40:00,54.96,55.11,54.95,55.04,100775.0,44.3717,44.4928,44.3636,44.4363,100775.0
2017-06-19 14:50:00,55.05,55.08,55.0,55.06,70001.0,44.4444,44.4686,44.404,44.4525,70001.0
2017-06-19 15:00:00,55.06,55.13,55.05,55.11,103233.0,44.4525,44.509,44.4444,44.4928,103233.0
2017-06-19 15:10:00,55.1,55.1,55.02,55.02,95130.0,44.4847,44.4847,44.4202,44.4202,95130.0
2017-06-19 15:20:00,55.02,55.04,54.96,55.03,182013.0,44.4202,44.4363,44.3717,44.4282,182013.0
2017-06-19 15:30:00,55.03,55.08,55.02,55.04,132094.0,44.4282,44.4686,44.4202,44.4363,132094.0
2017-06-19 15:40:00,55.05,55.09,55.0,55.07,112854.0,44.4444,44.4767,44.404,44.4605,112854.0
2017-06-19 15:50:00,55.07,55.14,55.04,55.07,555995.0,44.4605,44.517,44.4363,44.4605,555995.0
2017-06-20 09:30:00,54.9,55.11,54.58,54.69,307991.0,44.3233,44.4928,44.0649,44.1537,307991.0
2017-06-20 09:40:00,54.69,54.89,54.68,54.77,196139.0,44.1537,44.3152,44.1457,44.2183,196139.0
2017-06-20 09:50:00,54.77,54.83,54.51,54.52,164892.0,44.2183,44.2668,44.0084,44.0165,164892.0
2017-06-20 10:00:00,54.52,54.74,54.5,54.65,59891.0,44.0165,44.1941,44.0003,44.1214,59891.0
2017-06-20 10:10:00,54.64,54.66,54.55,54.62,87371.0,44.1134,44.1295,44.0407,44.0972,87371.0
2017-06-20 10:20:00,54.61,54.61,54.41,54.44,93000.0,44.0892,44.0892,43.9277,43.9519,93000.0
2017-06-20 10:30:00,54.43,54.54,54.42,54.51,118539.0,43.9438,44.0326,43.9358,44.0084,118539.0
2017-06-20 10:40:00,54.51,54.59,54.49,54.53,49095.0,44.0084,44.073,43.9923,44.0246,49095.0
2017-06-20 10:50:00,54.55,54.64,54.5,54.58,79654.0,44.0407,44.1134,44.0003,44.0649,79654.0
2017-06-20 11:00:00,54.57,54.62,54.5,54.5,29845.0,44.0569,44.0972,44.0003,44.0003,29845.0
2017-06-20 11:10:00,54.5,54.54,54.44,54.52,73078.0,44.0003,44.0326,43.9519,44.0165,73078.0
2017-06-20 11:20:00,54.52,54.55,54.45,54.55,118183.0,44.0165,44.0407,43.96,44.0407,118183.0
2017-06-20 11:30:00,54.54,54.68,54.54,54.62,77027.0,44.0326,44.1457,44.0326,44.0972,77027.0
2017-06-20 11:40:00,54.61,54.69,54.59,54.67,144268.0,44.0892,44.1537,44.073,44.1376,144268.0
2017-06-20 11:50:00,54.66,54.68,54.58,54.63,100166.0,44.1295,44.1457,44.0649,44.1053,100166.0
2017-06-20 12:00:00,54.62,54.65,54.55,54.61,54366.0,44.0972,44.1214,44.0407,44.0892,54366.0
2017-06-20 12:10:00,54.6,54.6,54.52,54.54,48743.0,44.0811,44.0811,44.0165,44.0326,48743.0
2017-06-20 12:20:00,54.54,54.59,54.46,54.58,82785.0,44.0326,44.073,43.968,44.0649,82785.0
2017-06-20 12:30:00,54.58,54.59,54.52,54.53,87332.0,44.0649,44.073,44.0165,44.0246,87332.0
2017-06-20 12:40:00,54.52,54.55,54.47,54.54,89907.0,44.0165,44.0407,43.9761,44.0326,89907.0
2017-06-20 12:50:00,54.54,54.65,54.53,54.65,37222.0,44.0326,44.1214,44.0246,44.1214,37222.0
2017-06-20 13:00:00,54.66,54.7,54.63,54.65,58055.0,44.1295,44.1618,44.1053,44.1214,58055.0
2017-06-20 13:10:00,54.66,54.72,54.61,54.61,108592.0,44.1295,44.178,44.0892,44.0892,108592.0
2017-06-20 13:20:00,54.63,54.71,54.62,54.65,43905.0,44.1053,44.1699,44.0972,44.1214,43905.0
2017-06-20 13:30:00,54.66,54.75,54.66,54.71,100423.0,44.1295,44.2022,44.1295,44.1699,100423.0
2017-06-20 13:40:00,54.72,54.73,54.64,54.72,55977.0,44.178,44.186,44.1134,44.178,55977.0
2017-06-20 13:50:00,54.71,54.72,54.65,54.7,33955.0,44.1699,44.178,44.1214,44.1618,33955.0
2017-06-20 14:00:00,54.71,54.76,54.62,54.65,40850.0,44.1699,44.2103,44.0972,44.1214,40850.0
2017-06-20 14:10:00,54.65,54.65,54.57,54.62,39713.0,44.1214,44.1214,44.0569,44.0972,39713.0
2017-06-20 14:20:00,54.62,54.62,54.54,54.58,24583.0,44.0972,44.0972,44.0326,44.0649,24583.0
2017-06-20 14:30:00,54.58,54.63,54.5,54.55,64034.0,44.0649,44.1053,44.0003,44.0407,64034.0
2017-06-20 14:40:00,54.54,54.55,54.48,54.48,38282.0,44.0326,44.0407,43.9842,43.9842,38282.0
2017-06-20 14:50:00,54.48,54.52,54.4,54.4,42345.0,43.9842,44.0165,43.9196,43.9196,42345.0
2017-06-20 15:00:00,54.4,54.44,54.35,54.35,49318.0,43.9196,43.9519,43.8792,43.8792,49318.0
2017-06-20 15:10:00,54.36,54.41,54.33,54.37,94486.0,43.8873,43.9277,43.8631,43.8954,94486.0
2017-06-20 15:20:00,54.37,54.42,54.35,54.4,103296.0,43.8954,43.9358,43.8792,43.9196,103296.0
2017-06-20 15:30:00,54.39,54.45,54.34,54.43,122070.0,43.9115,43.96,43.8712,43.9438,122070.0
2017-06-20 15:40:00,54.43,54.43,54.33,54.34,118702.0,43.9438,43.9438,43.8631,43.8712,118702.0
2017-06-20 15:50:00,54.34,54.37,54.33,54.34,325411.0,43.8712,43.8954,43.8631,43.8712,325411.0
2017-06-21 09:30:00,54.53,54.53,53.98,54.01,379473.0,44.0246,44.0246,43.5805,43.6047,379473.0
2017-06-21 09:40:00,54.01,54.12,53.9,54.05,176442.0,43.6047,43.6936,43.5159,43.637,176442.0
2017-06-21 09:50:00,54.05,54.18,54.02,54.12,113593.0,43.637,43.742,43.6128,43.6936,113593.0
2017-06-21 10:00:00,54.13,54.18,54.07,54.11,224533.0,43.7016,43.742,43.6532,43.6855,224533.0
2017-06-21 10:10:00,54.11,54.13,53.92,54.0,87441.0,43.6855,43.7016,43.5321,43.5967,87441.0
2017-06-21 10:20:00,53.99,54.17,53.98,54.17,55274.0,43.5886,43.7339,43.5805,43.7339,55274.0
2017-06-21 10:30:00,54.17,54.29,54.12,54.24,137326.0,43.7339,43.8308,43.6936,43.7904,137326.0
2017-06-21 10:40:00,54.25,54.36,54.23,54.23,85850.0,43.7985,43.8873,43.7824,43.7824,85850.0
2017-06-21 10:50:00,54.22,54.29,54.11,54.11,70137.0,43.7743,43.8308,43.6855,43.6855,70137.0
2017-06-21 11:00:00,54.1,54.12,53.98,53.99,77065.0,43.6774,43.6936,43.5805,43.5886,77065.0
2017-06-21 11:10:00,53.99,53.99,53.77,53.83,319465.0,43.5886,43.5886,43.411,43.4594,319465.0
2017-06-21 11:20:00,53.84,53.94,53.84,53.9,92812.0,43.4675,43.5482,43.4675,43.5159,92812.0
2017-06-21 11:30:00,53.89,54.02,53.88,53.93,45283.0,43.5079,43.6128,43.4998,43.5402,45283.0
2017-06-21 11:40:00,53.93,54.05,53.93,54.0,71687.0,43.5402,43.637,43.5402,43.5967,71687.0
2017-06-21 11:50:00,54.01,54.2,54.0,54.17,341048.0,43.6047,43.7581,43.5967,43.7339,341048.0
2017-06-21 12:00:00,54.18,54.19,54.06,54.13,91034.0,43.742,43.7501,43.6451,43.7016,91034.0
2017-06-21 12:10:00,54.13,54.19,54.03,54.04,57544.0,43.7016,43.7501,43.6209,43.629,57544.0
2017-06-21 12:20:00,54.04,54.13,54.04,54.06,29781.0,43.629,43.7016,43.629,43.6451,29781.0
2017-06-21 12:30:00,54.05,54.07,53.92,53.95,44780.0,43.637,43.6532,43.5321,43.5563,44780.0
2017-06-21 12:40:00,53.95,53.97,53.9,53.93,46468.0,43.5563,43.5724,43.5159,43.5402,46468.0
2017-06-21 12:50:00,53.92,53.95,53.85,53.89,42431.0,43.5321,43.5563,43.4756,43.5079,42431.0
2017-06-21 13:00:00,53.89,53.94,53.85,53.9,34743.0,43.5079,43.5482,43.4756,43.5159,34743.0
2017-06-21 13:10:00,53.89,53.91,53.83,53.84,106291.0,43.5079,43.524,43.4594,43.4675,106291.0
2017-06-21 13:20:00,53.84,53.9,53.83,53.87,33287.0,43.4675,43.5159,43.4594,43.4917,33287.0
2017-06-21 13:30:00,53.87,53.87,53.78,53.82,35940.0,43.4917,43.4917,43.4191,43.4513,35940.0
2017-06-21 13:40:00,53.82,53.83,53.72,53.72,77063.0,43.4513,43.4594,43.3706,43.3706,77063.0
2017-06-21 13:50:00,53.73,53.74,53.65,53.7,178291.0,43.3787,43.3868,43.3141,43.3545,178291.0
2017-06-21 14:00:00,53.7,53.72,53.62,53.69,47438.0,43.3545,43.3706,43.2899,43.3464,47438.0
2017-06-21 14:10:00,53.69,53.69,53.58,53.58,67143.0,43.3464,43.3464,43.2576,43.2576,67143.0
2017-06-21 14:20:00,53.59,53.7,53.56,53.65,91893.0,43.2657,43.3545,43.2414,43.3141,91893.0
2017-06-21 14:30:00,53.65,53.71,53.6,53.71,249459.0,43.3141,43.3625,43.2737,43.3625,249459.0
2017-06-21 14:40:00,53.71,53.75,53.69,53.71,138017.0,43.3625,43.3948,43.3464,43.3625,138017.0
2017-06-21 14:50:00,53.71,53.72,53.69,53.69,92388.0,43.3625,43.3706,43.3464,43.3464,92388.0
2017-06-21 15:00:00,53.7,53.72,53.62,53.68,55948.0,43.3545,43.3706,43.2899,43.3383,55948.0
2017-06-21 15:10:00,53.69,53.7,53.63,53.69,116863.0,43.3464,43.3545,43.298,43.3464,116863.0
2017-06-21 15:20:00,53.69,53.73,53.66,53.73,188468.0,43.3464,43.3787,43.3222,43.3787,188468.0
2017-06-21 15:30:00,53.73,53.76,53.57,53.57,303683.0,43.3787,43.4029,43.2495,43.2495,303683.0
2017-06-21 15:40:00,53.58,53.65,53.57,53.63,185413.0,43.2576,43.3141,43.2495,43.298,185413.0
2017-06-21 15:50:00,53.63,53.63,53.53,53.6,514680.0,43.298,43.298,43.2172,43.2737,514680.0
2017-06-22 09:30:00,53.46,53.62,53.27,53.4,387506.0,43.1607,43.2899,43.0073,43.1123,387506.0
2017-06-22 09:40:00,53.41,53.66,53.41,53.6,348654.0,43.1203,43.3222,43.1203,43.2737,348654.0
2017-06-22 09:50:00,53.6,53.6,53.46,53.52,86001.0,43.2737,43.2737,43.1607,43.2091,86001.0
2017-06-22 10:00:00,53.52,53.52,53.2,53.21,136490.0,43.2091,43.2091,42.9508,42.9589,136490.0
2017-06-22 10:10:00,53.22,53.32,53.18,53.23,208005.0,42.9669,43.0477,42.9346,42.975,208005.0
2017-06-22 10:20:00,53.23,53.23,53.0,53.02,160260.0,42.975,42.975,42.7893,42.8055,160260.0
2017-06-22 10:30:00,53.01,53.1,52.87,52.98,269914.0,42.7974,42.8701,42.6844,42.7732,269914.0
2017-06-22 10:40:00,52.98,53.2,52.93,53.18,251205.0,42.7732,42.9508,42.7328,42.9346,251205.0
2017-06-22 10:50:00,53.17,53.26,53.14,53.21,145913.0,42.9266,42.9992,42.9024,42.9589,145913.0
2017-06-22 11:00:00,53.22,53.29,53.14,53.23,46802.0,42.9669,43.0235,42.9024,42.975,46802.0
2017-06-22 11:10:00,53.23,53.29,53.18,53.18,148413.0,42.975,43.0235,42.9346,42.9346,148413.0
2017-06-22 11:20:00,53.18,53.3,53.17,53.26,83392.0,42.9346,43.0315,42.9266,42.9992,83392.0
2017-06-22 11:30:00,53.26,53.27,53.17,53.21,125039.0,42.9992,43.0073,42.9266,42.9589,125039.0
2017-06-22 11:40:00,53.21,53.21,53.14,53.18,172396.0,42.9589,42.9589,42.9024,42.9346,172396.0
2017-06-22 11:50:00,53.19,53.2,53.13,53.2,236726.0,42.9427,42.9508,42.8943,42.9508,236726.0
2017-06-22 12:00:00,53.2,53.22,53.13,53.13,63036.0,42.9508,42.9669,42.8943,42.8943,63036.0
2017-06-22 12:10:00,53.13,53.17,53.11,53.15,32325.0,42.8943,42.9266,42.8781,42.9104,32325.0
2017-06-22 12:20:00,53.15,53.19,53.14,53.18,56849.0,42.9104,42.9427,42.9024,42.9346,56849.0
2017-06-22 12:30:00,53.17,53.17,53.04,53.05,74717.0,42.9266,42.9266,42.8216,42.8297,74717.0
2017-06-22 12:40:00,53.05,53.12,53.01,53.08,42472.0,42.8297,42.8862,42.7974,42.8539,42472.0
2017-06-22 12:50:00,53.08,53.11,53.05,53.07,104748.0,42.8539,42.8781,42.8297,42.8458,104748.0
2017-06-22 13:00:00,53.06,53.1,53.05,53.09,53393.0,42.8378,42.8701,42.8297,42.862,53393.0
2017-06-22 13:10:00,53.08,53.1,53.04,53.09,144655.0,42.8539,42.8701,42.8216,42.862,144655.0
2017-06-22 13:20:00,53.09,53.21,53.09,53.21,24731.0,42.862,42.9589,42.862,42.9589,24731.0
2017-06-22 13:30:00,53.21,53.23,53.18,53.18,30100.0,42.9589,42.975,42.9346,42.9346,30100.0
2017-06-22 13:40:00,53.17,53.2,53.12,53.2,47040.0,42.9266,42.9508,42.8862,42.9508,47040.0
2017-06-22 13:50:00,53.19,53.22,53.17,53.19,39826.0,42.9427,42.9669,42.9266,42.9427,39826.0
2017-06-22 14:00:00,53.2,53.25,53.16,53.16,84900.0,42.9508,42.9912,42.9185,42.9185,84900.0
2017-06-22 14:10:00,53.16,53.2,53.13,53.18,48716.0,42.9185,42.9508,42.8943,42.9346,48716.0
2017-06-22 14:20:00,53.17,53.27,53.17,53.26,51610.0,42.9266,43.0073,42.9266,42.9992,51610.0
2017-06-22 14:30:00,53.26,53.26,53.22,53.22,43455.0,42.9992,42.9992,42.9669,42.9669,43455.0
2017-06-22 14:40:00,53.21,53.27,53.2,53.23,43494.0,42.9589,43.0073,42.9508,42.975,43494.0
2017-06-22 14:50:00,53.23,53.36,53.23,53.35,79133.0,42.975,43.08,42.975,43.0719,79133.0
2017-06-22 15:00:00,53.36,53.41,53.34,53.41,153899.0,43.08,43.1203,43.0638,43.1203,153899.0
2017-06-22 15:10:00,53.41,53.41,53.26,53.27,164553.0,43.1203,43.1203,42.9992,43.0073,164553.0
2017-06-22 15:20:00,53.27,53.3,53.25,53.29,116196.0,43.0073,43.0315,42.9912,43.0235,116196.0
2017-06-22 15:30:00,53.28,53.29,53.18,53.2,160943.0,43.0154,43.0235,42.9346,42.9508,160943.0
2017-06-22 15:40:00,53.2,53.21,53.16,53.19,142278.0,42.9508,42.9589,42.9185,42.9427,142278.0
2017-06-22 15:50:00,53.18,53.28,53.16,53.24,355742.0,42.9346,43.0154,42.9185,42.9831,355742.0
2017-06-23 09:30:00,53.54,53.59,53.28,53.34,494377.0,43.2253,43.2657,43.0154,43.0638,494377.0
2017-06-23 09:40:00,53.3,53.35,53.14,53.31,399545.0,43.0315,43.0719,42.9024,43.0396,399545.0
2017-06-23 09:50:00,53.31,53.31,53.15,53.25,152256.0,43.0396,43.0396,42.9104,42.9912,152256.0
2017-06-23 10:00:00,53.25,53.47,53.23,53.42,197724.0,42.9912,43.1688,42.975,43.1284,197724.0
2017-06-23 10:10:00,53.42,53.43,53.21,53.26,83471.0,43.1284,43.1365,42.9589,42.9992,83471.0
2017-06-23 10:20:00,53.25,53.28,53.15,53.16,56076.0,42.9912,43.0154,42.9104,42.9185,56076.0
2017-06-23 10:30:00,53.17,53.29,53.16,53.22,84850.0,42.9266,43.0235,42.9185,42.9669,84850.0
2017-06-23 10:40:00,53.22,53.37,53.16,53.3,89902.0,42.9669,43.088,42.9185,43.0315,89902.0
2017-06-23 10:50:00,53.31,53.34,53.26,53.27,65940.0,43.0396,43.0638,42.9992,43.0073,65940.0
2017-06-23 11:00:00,53.28,53.36,53.26,53.36,122497.0,43.0154,43.08,42.9992,43.08,122497.0
2017-06-23 11:10:00,53.35,53.36,53.23,53.27,137055.0,43.0719,43.08,42.975,43.0073,137055.0
2017-06-23 11:20:00,53.28,53.35,53.23,53.25,129804.0,43.0154,43.0719,42.975,42.9912,129804.0
2017-06-23 11:30:00,53.25,53.28,53.21,53.24,83006.0,42.9912,43.0154,42.9589,42.9831,83006.0
2017-06-23 11:40:00,53.23,53.23,53.16,53.21,121814.0,42.975,42.975,42.9185,42.9589,121814.0
2017-06-23 11:50:00,53.21,53.23,53.12,53.13,128513.0,42.9589,42.975,42.8862,42.8943,128513.0
2017-06-23 12:00:00,53.12,53.15,53.07,53.07,72707.0,42.8862,42.9104,42.8458,42.8458,72707.0
2017-06-23 12:10:00,53.07,53.09,53.04,53.04,96059.0,42.8458,42.862,42.8216,42.8216,96059.0
2017-06-23 12:20:00,53.05,53.07,52.96,52.98,119352.0,42.8297,42.8458,42.757,42.7732,119352.0
2017-06-23 12:30:00,52.98,53.0,52.94,52.94,166315.0,42.7732,42.7893,42.7409,42.7409,166315.0
2017-06-23 12:40:00,52.94,52.96,52.9,52.94,207123.0,42.7409,42.757,42.7086,42.7409,207123.0
2017-06-23 12:50:00,52.94,53.02,52.93,52.95,82115.0,42.7409,42.8055,42.7328,42.749,82115.0
2017-06-23 13:00:00,52.95,52.97,52.8,52.82,88100.0,42.749,42.7651,42.6279,42.644,88100.0
2017-06-23 13:10:00,52.82,52.89,52.82,52.87,156488.0,42.644,42.7005,42.644,42.6844,156488.0
2017-06-23 13:20:00,52.87,52.87,52.8,52.83,122676.0,42.6844,42.6844,42.6279,42.6521,122676.0
2017-06-23 13:30:00,52.84,52.95,52.84,52.92,95477.0,42.6601,42.749,42.6601,42.7247,95477.0
2017-06-23 13:40:00,52.91,52.94,52.88,52.93,53046.0,42.7167,42.7409,42.6924,42.7328,53046.0
2017-06-23 13:50:00,52.93,53.02,52.92,52.96,81155.0,42.7328,42.8055,42.7247,42.757,81155.0
2017-06-23 14:00:00,52.97,53.07,52.97,53.06,50180.0,42.7651,42.8458,42.7651,42.8378,50180.0
2017-06-23 14:10:00,53.06,53.09,53.02,53.03,50293.0,42.8378,42.862,42.8055,42.8135,50293.0
2017-06-23 14:20:00,53.03,53.09,53.03,53.07,44278.0,42.8135,42.862,42.8135,42.8458,44278.0
2017-06-23 14:30:00,53.07,53.09,53.02,53.03,78994.0,42.8458,42.862,42.8055,42.8135,78994.0
2017-06-23 14:40:00,53.04,53.04,52.98,53.01,88945.0,42.8216,42.8216,42.7732,42.7974,88945.0
2017-06-23 14:50:00,53.01,53.02,52.94,52.97,84841.0,42.7974,42.8055,42.7409,42.7651,84841.0
2017-06-23 15:00:00,52.96,52.97,52.9,52.92,97389.0,42.757,42.7651,42.7086,42.7247,97389.0
2017-06-23 15:10:00,52.91,52.96,52.88,52.89,203691.0,42.7167,42.757,42.6924,42.7005,203691.0
2017-06-23 15:20:00,52.89,52.9,52.83,52.83,427774.0,42.7005,42.7086,42.6521,42.6521,427774.0
2017-06-23 15:30:00,52.84,52.85,52.72,52.77,305642.0,42.6601,42.6682,42.5633,42.6036,305642.0
2017-06-23 15:40:00,52.76,52.89,52.73,52.87,587607.0,42.5956,42.7005,42.5713,42.6844,587607.0
2017-06-23 15:50:00,52.88,52.91,52.82,52.91,501098.0,42.6924,42.7167,42.644,42.7167,501098.0
2017-06-26 09:30:00,53.02,53.08,52.86,53.03,293623.0,42.8055,42.8539,42.6763,42.8135,293623.0
2017-06-26 09:40:00,53.03,53.22,53.02,53.17,302309.0,42.8135,42.9669,42.8055,42.9266,302309.0
2017-06-26 09:50:00,53.17,53.64,53.16,53.62,202612.0,42.9266,43.306,42.9185,43.2899,202612.0
2017-06-26 10:00:00,53.62,53.7,53.43,53.7,207979.0,43.2899,43.3545,43.1365,43.3545,207979.0
2017-06-26 10:10:00,53.7,53.72,53.31,53.31,217199.0,43.3545,43.3706,43.0396,43.0396,217199.0
2017-06-26 10:20:00,53.3,53.35,53.22,53.34,132019.0,43.0315,43.0719,42.9669,43.0638,132019.0
2017-06-26 10:30:00,53.33,53.34,53.18,53.21,181673.0,43.0557,43.0638,42.9346,42.9589,181673.0
2017-06-26 10:40:00,53.21,53.31,53.14,53.14,121384.0,42.9589,43.0396,42.9024,42.9024,121384.0
2017-06-26 10:50:00,53.14,53.2,52.96,52.96,71822.0,42.9024,42.9508,42.757,42.757,71822.0
2017-06-26 11:00:00,52.97,52.98,52.72,52.81,231580.0,42.7651,42.7732,42.5633,42.6359,231580.0
2017-06-26 11:10:00,52.82,52.99,52.8,52.98,86443.0,42.644,42.7813,42.6279,42.7732,86443.0
2017-06-26 11:20:00,52.99,53.12,52.98,53.01,108899.0,42.7813,42.8862,42.7732,42.7974,108899.0
2017-06-26 11:30:00,53.01,53.24,53.01,53.2,57761.0,42.7974,42.9831,42.7974,42.9508,57761.0
2017-06-26 11:40:00,53.19,53.3,53.18,53.23,60002.0,42.9427,43.0315,42.9346,42.975,60002.0
2017-06-26 11:50:00,53.24,53.32,53.15,53.17,121967.0,42.9831,43.0477,42.9104,42.9266,121967.0
2017-06-26 12:00:00,53.17,53.24,53.14,53.24,32049.0,42.9266,42.9831,42.9024,42.9831,32049.0
2017-06-26 12:10:00,53.23,53.26,53.14,53.16,27910.0,42.975,42.9992,42.9024,42.9185,27910.0
2017-06-26 12:20:00,53.15,53.26,53.15,53.18,79814.0,42.9104,42.9992,42.9104,42.9346,79814.0
2017-06-26 12:30:00,53.18,53.19,53.13,53.16,76235.0,42.9346,42.9427,42.8943,42.9185,76235.0
2017-06-26 12:40:00,53.15,53.18,53.1,53.1,45893.0,42.9104,42.9346,42.8701,42.8701,45893.0
2017-06-26 12:50:00,53.1,53.14,53.08,53.13,58661.0,42.8701,42.9024,42.8539,42.8943,58661.0
2017-06-26 13:00:00,53.15,53.23,53.15,53.23,83705.0,42.9104,42.975,42.9104,42.975,83705.0
2017-06-26 13:10:00,53.22,53.25,53.11,53.12,40019.0,42.9669,42.9912,42.8781,42.8862,40019.0
2017-06-26 13:20:00,53.12,53.17,53.1,53.16,65291.0,42.8862,42.9266,42.8701,42.9185,65291.0
2017-06-26 13:30:00,53.15,53.2,53.13,53.15,20052.0,42.9104,42.9508,42.8943,42.9104,20052.0
2017-06-26 13:40:00,53.14,53.14,53.0,53.02,69204.0,42.9024,42.9024,42.7893,42.8055,69204.0
2017-06-26 13:50:00,53.01,53.1,53.01,53.08,32775.0,42.7974,42.8701,42.7974,42.8539,32775.0
2017-06-26 14:00:00,53.08,53.18,53.08,53.18,39978.0,42.8539,42.9346,42.8539,42.9346,39978.0
2017-06-26 14:10:00,53.18,53.28,53.18,53.23,131838.0,42.9346,43.0154,42.9346,42.975,131838.0
2017-06-26 14:20:00,53.23,53.3,53.22,53.29,25192.0,42.975,43.0315,42.9669,43.0235,25192.0
2017-06-26 14:30:00,53.29,53.33,53.23,53.32,212559.0,43.0235,43.0557,42.975,43.0477,212559.0
2017-06-26 14:40:00,53.32,53.41,53.31,53.33,39009.0,43.0477,43.1203,43.0396,43.0557,39009.0
2017-06-26 14:50:00,53.34,53.39,53.32,53.39,35214.0,43.0638,43.1042,43.0477,43.1042,35214.0
2017-06-26 15:00:00,53.39,53.51,53.36,53.48,98929.0,43.1042,43.2011,43.08,43.1768,98929.0
2017-06-26 15:10:00,53.49,53.53,53.46,53.47,113644.0,43.1849,43.2172,43.1607,43.1688,113644.0
2017-06-26 15:20:00,53.46,53.49,53.43,53.44,83044.0,43.1607,43.1849,43.1365,43.1446,83044.0
2017-06-26 15:30:00,53.44,53.45,53.36,53.42,252530.0,43.1446,43.1526,43.08,43.1284,252530.0
2017-06-26 15:40:00,53.41,53.42,53.37,53.39,154087.0,43.1203,43.1284,43.088,43.1042,154087.0
2017-06-26 15:50:00,53.38,53.39,53.26,53.28,273796.0,43.0961,43.1042,42.9992,43.0154,273796.0
2017-06-27 09:30:00,53.64,53.68,53.5,53.61,367167.0,43.306,43.3383,43.193,43.2818,367167.0
2017-06-27 09:40:00,53.61,53.61,53.43,53.61,301468.0,43.2818,43.2818,43.1365,43.2818,301468.0
2017-06-27 09:50:00,53.61,53.82,53.6,53.77,156131.0,43.2818,43.4513,43.2737,43.411,156131.0
2017-06-27 10:00:00,53.77,53.79,53.52,53.58,135472.0,43.411,43.4271,43.2091,43.2576,135472.0
2017-06-27 10:10:00,53.59,53.74,53.59,53.67,68343.0,43.2657,43.3868,43.2657,43.3302,68343.0
2017-06-27 10:20:00,53.67,53.7,53.52,53.52,106377.0,43.3302,43.3545,43.2091,43.2091,106377.0
2017-06-27 10:30:00,53.52,53.62,53.44,53.62,160343.0,43.2091,43.2899,43.1446,43.2899,160343.0
2017-06-27 10:40:00,53.61,53.78,53.6,53.62,256488.0,43.2818,43.4191,43.2737,43.2899,256488.0
2017-06-27 10:50:00,53.62,53.72,53.6,53.65,55867.0,43.2899,43.3706,43.2737,43.3141,55867.0
2017-06-27 11:00:00,53.65,53.8,53.64,53.8,109927.0,43.3141,43.4352,43.306,43.4352,109927.0
2017-06-27 11:10:00,53.77,53.79,53.67,53.76,71973.0,43.411,43.4271,43.3302,43.4029,71973.0
2017-06-27 11:20:00,53.76,53.93,53.75,53.88,99835.0,43.4029,43.5402,43.3948,43.4998,99835.0
2017-06-27 11:30:00,53.89,53.95,53.88,53.91,157093.0,43.5079,43.5563,43.4998,43.524,157093.0
2017-06-27 11:40:00,53.92,54.03,53.89,54.01,96991.0,43.5321,43.6209,43.5079,43.6047,96991.0
2017-06-27 11:50:00,54.01,54.19,54.01,54.16,240797.0,43.6047,43.7501,43.6047,43.7258,240797.0
2017-06-27 12:00:00,54.16,54.16,54.02,54.04,203235.0,43.7258,43.7258,43.6128,43.629,203235.0
2017-06-27 12:10:00,54.04,54.11,54.01,54.05,117579.0,43.629,43.6855,43.6047,43.637,117579.0
2017-06-27 12:20:00,54.05,54.07,54.01,54.06,94329.0,43.637,43.6532,43.6047,43.6451,94329.0
2017-06-27 12:30:00,54.06,54.16,54.04,54.06,116877.0,43.6451,43.7258,43.629,43.6451,116877.0
2017-06-27 12:40:00,54.05,54.05,53.93,53.98,128076.0,43.637,43.637,43.5402,43.5805,128076.0
2017-06-27 12:50:00,53.98,54.09,53.96,53.99,85600.0,43.5805,43.6693,43.5644,43.5886,85600.0
2017-06-27 13:00:00,54.0,54.13,53.94,53.95,130075.0,43.5967,43.7016,43.5482,43.5563,130075.0
2017-06-27 13:10:00,53.95,53.98,53.86,53.97,85242.0,43.5563,43.5805,43.4836,43.5724,85242.0
2017-06-27 13:20:00,53.97,54.02,53.93,53.99,71314.0,43.5724,43.6128,43.5402,43.5886,71314.0
2017-06-27 13:30:00,53.99,53.99,53.84,53.85,127568.0,43.5886,43.5886,43.4675,43.4756,127568.0
2017-06-27 13:40:00,53.85,53.93,53.77,53.92,122336.0,43.4756,43.5402,43.411,43.5321,122336.0
2017-06-27 13:50:00,53.91,53.96,53.86,53.88,431461.0,43.524,43.5644,43.4836,43.4998,431461.0
2017-06-27 14:00:00,53.87,53.89,53.62,53.66,148234.0,43.4917,43.5079,43.2899,43.3222,148234.0
2017-06-27 14:10:00,53.66,53.7,53.59,53.68,97584.0,43.3222,43.3545,43.2657,43.3383,97584.0
2017-06-27 14:20:00,53.68,53.72,53.59,53.72,59844.0,43.3383,43.3706,43.2657,43.3706,59844.0
2017-06-27 14:30:00,53.71,53.74,53.68,53.72,68013.0,43.3625,43.3868,43.3383,43.3706,68013.0
2017-06-27 14:40:00,53.72,53.74,53.64,53.71,38717.0,43.3706,43.3868,43.306,43.3625,38717.0
2017-06-27 14:50:00,53.71,53.75,53.61,53.62,36417.0,43.3625,43.3948,43.2818,43.2899,36417.0
2017-06-27 15:00:00,53.61,53.7,53.57,53.62,49281.0,43.2818,43.3545,43.2495,43.2899,49281.0
2017-06-27 15:10:00,53.61,53.76,53.61,53.73,46324.0,43.2818,43.4029,43.2818,43.3787,46324.0
2017-06-27 15:20:00,53.73,53.77,53.65,53.68,68281.0,43.3787,43.411,43.3141,43.3383,68281.0
2017-06-27 15:30:00,53.68,53.7,53.6,53.65,102437.0,43.3383,43.3545,43.2737,43.3141,102437.0
2017-06-27 15:40:00,53.64,53.65,53.57,53.6,129924.0,43.306,43.3141,43.2495,43.2737,129924.0
2017-06-27 15:50:00,53.6,53.61,53.51,53.54,408543.0,43.2737,43.2818,43.2011,43.2253,408543.0
2017-06-28 09:30:00,53.86,54.25,53.86,54.15,318645.0,43.4836,43.7985,43.4836,43.7178,318645.0
2017-06-28 09:40:00,54.14,54.37,54.1,54.35,183074.0,43.7097,43.8954,43.6774,43.8792,183074.0
2017-06-28 09:50:00,54.35,54.46,54.27,54.39,213589.0,43.8792,43.968,43.8147,43.9115,213589.0
2017-06-28 10:00:00,54.39,54.44,54.28,54.28,164299.0,43.9115,43.9519,43.8227,43.8227,164299.0
2017-06-28 10:10:00,54.28,54.32,54.14,54.24,111106.0,43.8227,43.855,43.7097,43.7904,111106.0
2017-06-28 10:20:00,54.25,54.33,54.16,54.16,275308.0,43.7985,43.8631,43.7258,43.7258,275308.0
2017-06-28 10:30:00,54.16,54.3,54.09,54.18,169835.0,43.7258,43.8389,43.6693,43.742,169835.0
2017-06-28 10:40:00,54.19,54.27,54.17,54.21,107970.0,43.7501,43.8147,43.7339,43.7662,107970.0
2017-06-28 10:50:00,54.21,54.28,54.11,54.24,180170.0,43.7662,43.8227,43.6855,43.7904,180170.0
2017-06-28 11:00:00,54.23,54.51,54.2,54.5,127829.0,43.7824,44.0084,43.7581,44.0003,127829.0
2017-06-28 11:10:00,54.5,54.54,54.37,54.38,397758.0,44.0003,44.0326,43.8954,43.9035,397758.0
2017-06-28 11:20:00,54.37,54.52,54.37,54.47,249834.0,43.8954,44.0165,43.8954,43.9761,249834.0
2017-06-28 11:30:00,54.48,54.51,54.44,54.49,81033.0,43.9842,44.0084,43.9519,43.9923,81033.0
2017-06-28 11:40:00,54.5,54.51,54.3,54.3,76700.0,44.0003,44.0084,43.8389,43.8389,76700.0
2017-06-28 11:50:00,54.31,54.38,54.28,54.29,80148.0,43.8469,43.9035,43.8227,43.8308,80148.0
2017-06-28 12:00:00,54.3,54.51,54.29,54.51,68987.0,43.8389,44.0084,43.8308,44.0084,68987.0
2017-06-28 12:10:00,54.5,54.52,54.4,54.52,165499.0,44.0003,44.0165,43.9196,44.0165,165499.0
2017-06-28 12:20:00,54.52,54.52,54.42,54.45,61385.0,44.0165,44.0165,43.9358,43.96,61385.0
2017-06-28 12:30:00,54.46,54.47,54.39,54.42,116294.0,43.968,43.9761,43.9115,43.9358,116294.0
2017-06-28 12:40:00,54.41,54.42,54.35,54.35,59391.0,43.9277,43.9358,43.8792,43.8792,59391.0
2017-06-28 12:50:00,54.35,54.43,54.35,54.37,97281.0,43.8792,43.9438,43.8792,43.8954,97281.0
2017-06-28 13:00:00,54.38,54.41,54.34,54.35,110916.0,43.9035,43.9277,43.8712,43.8792,110916.0
2017-06-28 13:10:00,54.36,54.43,54.35,54.41,218230.0,43.8873,43.9438,43.8792,43.9277,218230.0
2017-06-28 13:20:00,54.41,54.41,54.31,54.36,159842.0,43.9277,43.9277,43.8469,43.8873,159842.0
2017-06-28 13:30:00,54.35,54.47,54.35,54.46,230590.0,43.8792,43.9761,43.8792,43.968,230590.0
2017-06-28 13:40:00,54.45,54.46,54.34,54.43,317134.0,43.96,43.968,43.8712,43.9438,317134.0
2017-06-28 13:50:00,54.43,54.48,54.41,54.41,250002.0,43.9438,43.9842,43.9277,43.9277,250002.0
2017-06-28 14:00:00,54.41,54.46,54.37,54.44,258912.0,43.9277,43.968,43.8954,43.9519,258912.0
2017-06-28 14:10:00,54.45,54.47,54.43,54.43,176302.0,43.96,43.9761,43.9438,43.9438,176302.0
2017-06-28 14:20:00,54.44,54.44,54.33,54.33,393114.0,43.9519,43.9519,43.8631,43.8631,393114.0
2017-06-28 14:30:00,54.33,54.38,54.32,54.32,141384.0,43.8631,43.9035,43.855,43.855,141384.0
2017-06-28 14:40:00,54.32,54.35,54.3,54.31,79499.0,43.855,43.8792,43.8389,43.8469,79499.0
2017-06-28 14:50:00,54.31,54.32,54.25,54.25,67359.0,43.8469,43.855,43.7985,43.7985,67359.0
2017-06-28 15:00:00,54.25,54.33,54.24,54.3,201513.0,43.7985,43.8631,43.7904,43.8389,201513.0
2017-06-28 15:10:00,54.3,54.37,54.28,54.36,273524.0,43.8389,43.8954,43.8227,43.8873,273524.0
2017-06-28 15:20:00,54.36,54.39,54.35,54.37,287291.0,43.8873,43.9115,43.8792,43.8954,287291.0
2017-06-28 15:30:00,54.37,54.4,54.23,54.23,302106.0,43.8954,43.9196,43.7824,43.7824,302106.0
2017-06-28 15:40:00,54.23,54.32,54.21,54.32,199217.0,43.7824,43.855,43.7662,43.855,199217.0
2017-06-28 15:50:00,54.32,54.37,54.3,54.31,621406.0,43.855,43.8954,43.8389,43.8469,621406.0
2017-06-29 09:30:00,55.8,55.94,55.44,55.59,1450295.0,45.0499,45.1629,44.7592,44.8803,1450295.0
2017-06-29 09:40:00,55.59,55.75,55.49,55.59,511582.0,44.8803,45.0095,44.7996,44.8803,511582.0
2017-06-29 09:50:00,55.58,55.68,55.51,55.57,310811.0,44.8723,44.953,44.8158,44.8642,310811.0
2017-06-29 10:00:00,55.57,55.58,55.3,55.31,613665.0,44.8642,44.8723,44.6462,44.6543,613665.0
2017-06-29 10:10:00,55.31,55.36,55.26,55.36,335081.0,44.6543,44.6947,44.6139,44.6947,335081.0
2017-06-29 10:20:00,55.35,55.45,55.28,55.39,481277.0,44.6866,44.7673,44.6301,44.7189,481277.0
2017-06-29 10:30:00,55.4,55.43,55.24,55.25,273765.0,44.727,44.7512,44.5978,44.6059,273765.0
2017-06-29 10:40:00,55.25,55.49,55.24,55.47,275281.0,44.6059,44.7996,44.5978,44.7835,275281.0
2017-06-29 10:50:00,55.47,55.47,55.31,55.32,122309.0,44.7835,44.7835,44.6543,44.6624,122309.0
2017-06-29 11:00:00,55.33,55.49,55.33,55.44,396918.0,44.6704,44.7996,44.6704,44.7592,396918.0
2017-06-29 11:10:00,55.45,55.5,55.34,55.4,94795.0,44.7673,44.8077,44.6785,44.727,94795.0
2017-06-29 11:20:00,55.39,55.39,55.16,55.2,201773.0,44.7189,44.7189,44.5332,44.5655,201773.0
2017-06-29 11:30:00,55.19,55.21,54.89,54.96,197965.0,44.5574,44.5736,44.3152,44.3717,197965.0
2017-06-29 11:40:00,54.97,55.02,54.86,54.86,157041.0,44.3798,44.4202,44.291,44.291,157041.0
2017-06-29 11:50:00,54.86,54.89,54.67,54.74,163381.0,44.291,44.3152,44.1376,44.1941,163381.0
2017-06-29 12:00:00,54.74,54.8,54.61,54.8,190551.0,44.1941,44.2425,44.0892,44.2425,190551.0
2017-06-29 12:10:00,54.8,54.9,54.79,54.81,107443.0,44.2425,44.3233,44.2345,44.2506,107443.0
2017-06-29 12:20:00,54.81,54.87,54.67,54.69,78506.0,44.2506,44.2991,44.1376,44.1537,78506.0
2017-06-29 12:30:00,54.68,54.74,54.55,54.55,109606.0,44.1457,44.1941,44.0407,44.0407,109606.0
2017-06-29 12:40:00,54.55,54.72,54.51,54.69,175745.0,44.0407,44.178,44.0084,44.1537,175745.0
2017-06-29 12:50:00,54.68,54.85,54.67,54.75,104008.0,44.1457,44.2829,44.1376,44.2022,104008.0
2017-06-29 13:00:00,54.76,54.86,54.7,54.77,114114.0,44.2103,44.291,44.1618,44.2183,114114.0
2017-06-29 13:10:00,54.77,54.79,54.68,54.75,65639.0,44.2183,44.2345,44.1457,44.2022,65639.0
2017-06-29 13:20:00,54.74,54.74,54.56,54.62,100166.0,44.1941,44.1941,44.0488,44.0972,100166.0
2017-06-29 13:30:00,54.62,54.78,54.58,54.75,146576.0,44.0972,44.2264,44.0649,44.2022,146576.0
2017-06-29 13:40:00,54.76,54.94,54.75,54.9,110614.0,44.2103,44.3556,44.2022,44.3233,110614.0
2017-06-29 13:50:00,54.9,55.01,54.88,54.95,209480.0,44.3233,44.4121,44.3071,44.3636,209480.0
2017-06-29 14:00:00,54.96,55.1,54.92,55.02,255289.0,44.3717,44.4847,44.3394,44.4202,255289.0
2017-06-29 14:10:00,55.02,55.07,54.97,55.0,122839.0,44.4202,44.4605,44.3798,44.404,122839.0
2017-06-29 14:20:00,55.0,55.16,54.98,55.13,93100.0,44.404,44.5332,44.3879,44.509,93100.0
2017-06-29 14:30:00,55.13,55.13,54.98,55.06,85604.0,44.509,44.509,44.3879,44.4525,85604.0
2017-06-29 14:40:00,55.07,55.17,55.05,55.16,154230.0,44.4605,44.5413,44.4444,44.5332,154230.0
2017-06-29 14:50:00,55.15,55.16,55.02,55.05,155796.0,44.5251,44.5332,44.4202,44.4444,155796.0
2017-06-29 15:00:00,55.05,55.19,55.04,55.17,235964.0,44.4444,44.5574,44.4363,44.5413,235964.0
2017-06-29 15:10:00,55.16,55.21,55.1,55.21,213887.0,44.5332,44.5736,44.4847,44.5736,213887.0
2017-06-29 15:20:00,55.21,55.23,55.07,55.13,404414.0,44.5736,44.5897,44.4605,44.509,404414.0
2017-06-29 15:30:00,55.12,55.25,55.1,55.25,303596.0,44.5009,44.6059,44.4847,44.6059,303596.0
2017-06-29 15:40:00,55.24,55.25,55.13,55.22,415506.0,44.5978,44.6059,44.509,44.5816,415506.0
2017-06-29 15:50:00,55.21,55.25,55.18,55.2,711028.0,44.5736,44.6059,44.5493,44.5655,711028.0
2017-06-30 09:30:00,55.49,55.54,54.87,55.01,323637.0,44.7996,44.84,44.2991,44.4121,323637.0
2017-06-30 09:40:00,55.01,55.27,54.94,55.16,259574.0,44.4121,44.622,44.3556,44.5332,259574.0
2017-06-30 09:50:00,55.16,55.17,54.91,54.95,209804.0,44.5332,44.5413,44.3314,44.3636,209804.0
2017-06-30 10:00:00,54.95,54.99,54.81,54.91,292791.0,44.3636,44.3959,44.2506,44.3314,292791.0
2017-06-30 10:10:00,54.91,54.96,54.8,54.81,95368.0,44.3314,44.3717,44.2425,44.2506,95368.0
2017-06-30 10:20:00,54.82,54.87,54.7,54.74,143651.0,44.2587,44.2991,44.1618,44.1941,143651.0
2017-06-30 10:30:00,54.75,55.03,54.71,54.99,162769.0,44.2022,44.4282,44.1699,44.3959,162769.0
2017-06-30 10:40:00,54.99,55.03,54.77,54.77,147439.0,44.3959,44.4282,44.2183,44.2183,147439.0
2017-06-30 10:50:00,54.76,54.8,54.69,54.7,204819.0,44.2103,44.2425,44.1537,44.1618,204819.0
2017-06-30 11:00:00,54.7,54.9,54.7,54.81,190699.0,44.1618,44.3233,44.1618,44.2506,190699.0
2017-06-30 11:10:00,54.81,54.81,54.74,54.79,72241.0,44.2506,44.2506,44.1941,44.2345,72241.0
2017-06-30 11:20:00,54.79,54.86,54.71,54.72,70753.0,44.2345,44.291,44.1699,44.178,70753.0
2017-06-30 11:30:00,54.71,54.84,54.7,54.82,157147.0,44.1699,44.2748,44.1618,44.2587,157147.0
2017-06-30 11:40:00,54.83,54.91,54.78,54.9,223951.0,44.2668,44.3314,44.2264,44.3233,223951.0
2017-06-30 11:50:00,54.91,55.0,54.89,54.99,174181.0,44.3314,44.404,44.3152,44.3959,174181.0
2017-06-30 12:00:00,54.99,55.0,54.89,54.94,90110.0,44.3959,44.404,44.3152,44.3556,90110.0
2017-06-30 12:10:00,54.94,54.94,54.86,54.88,125911.0,44.3556,44.3556,44.291,44.3071,125911.0
2017-06-30 12:20:00,54.87,54.93,54.86,54.87,95943.0,44.2991,44.3475,44.291,44.2991,95943.0
2017-06-30 12:30:00,54.87,54.96,54.86,54.95,63793.0,44.2991,44.3717,44.291,44.3636,63793.0
2017-06-30 12:40:00,54.95,54.97,54.91,54.91,35779.0,44.3636,44.3798,44.3314,44.3314,35779.0
2017-06-30 12:50:00,54.92,54.94,54.75,54.78,67124.0,44.3394,44.3556,44.2022,44.2264,67124.0
2017-06-30 13:00:00,54.78,54.86,54.73,54.85,56774.0,44.2264,44.291,44.186,44.2829,56774.0
2017-06-30 13:10:00,54.85,54.9,54.83,54.84,43284.0,44.2829,44.3233,44.2668,44.2748,43284.0
2017-06-30 13:20:00,54.85,54.99,54.85,54.97,42948.0,44.2829,44.3959,44.2829,44.3798,42948.0
2017-06-30 13:30:00,54.98,54.98,54.88,54.91,42261.0,44.3879,44.3879,44.3071,44.3314,42261.0
2017-06-30 13:40:00,54.91,54.95,54.9,54.93,76450.0,44.3314,44.3636,44.3233,44.3475,76450.0
2017-06-30 13:50:00,54.93,54.94,54.85,54.86,163899.0,44.3475,44.3556,44.2829,44.291,163899.0
2017-06-30 14:00:00,54.85,54.85,54.76,54.83,87915.0,44.2829,44.2829,44.2103,44.2668,87915.0
2017-06-30 14:10:00,54.84,54.85,54.76,54.82,85033.0,44.2748,44.2829,44.2103,44.2587,85033.0
2017-06-30 14:20:00,54.81,54.91,54.8,54.89,93151.0,44.2506,44.3314,44.2425,44.3152,93151.0
2017-06-30 14:30:00,54.9,55.02,54.89,54.98,70456.0,44.3233,44.4202,44.3152,44.3879,70456.0
2017-06-30 14:40:00,54.98,55.03,54.9,55.01,69567.0,44.3879,44.4282,44.3233,44.4121,69567.0
2017-06-30 14:50:00,55.02,55.16,54.99,55.16,189814.0,44.4202,44.5332,44.3959,44.5332,189814.0
2017-06-30 15:00:00,55.16,55.21,55.12,55.2,219463.0,44.5332,44.5736,44.5009,44.5655,219463.0
2017-06-30 15:10:00,55.2,55.2,55.09,55.16,171468.0,44.5655,44.5655,44.4767,44.5332,171468.0
2017-06-30 15:20:00,55.16,55.19,55.13,55.17,89147.0,44.5332,44.5574,44.509,44.5413,89147.0
2017-06-30 15:30:00,55.17,55.25,55.16,55.19,131250.0,44.5413,44.6059,44.5332,44.5574,131250.0
2017-06-30 15:40:00,55.2,55.22,55.17,55.2,381418.0,44.5655,44.5816,44.5413,44.5655,381418.0
2017-06-30 15:50:00,55.2,55.24,54.94,54.95,390462.0,44.5655,44.5978,44.3556,44.3636,390462.0
2017-07-03 09:30:00,55.33,55.65,55.3,55.65,284544.0,44.6704,44.9288,44.6462,44.9288,284544.0
2017-07-03 09:40:00,55.64,55.74,55.35,55.41,167101.0,44.9207,45.0015,44.6866,44.735,167101.0
2017-07-03 09:50:00,55.41,55.5,55.25,55.43,95349.0,44.735,44.8077,44.6059,44.7512,95349.0
2017-07-03 10:00:00,55.43,55.61,55.43,55.5,225495.0,44.7512,44.8965,44.7512,44.8077,225495.0
2017-07-03 10:10:00,55.51,55.79,55.44,55.79,241889.0,44.8158,45.0418,44.7592,45.0418,241889.0
2017-07-03 10:20:00,55.79,55.8,55.57,55.65,181814.0,45.0418,45.0499,44.8642,44.9288,181814.0
2017-07-03 10:30:00,55.67,55.88,55.67,55.87,109771.0,44.9449,45.1145,44.9449,45.1064,109771.0
2017-07-03 10:40:00,55.88,56.07,55.85,56.06,154917.0,45.1145,45.2679,45.0903,45.2598,154917.0
2017-07-03 10:50:00,56.08,56.14,56.0,56.11,360062.0,45.2759,45.3244,45.2114,45.3002,360062.0
2017-07-03 11:00:00,56.13,56.2,56.05,56.07,402678.0,45.3163,45.3728,45.2517,45.2679,402678.0
2017-07-03 11:10:00,56.08,56.25,56.04,56.24,316915.0,45.2759,45.4132,45.2437,45.4051,316915.0
2017-07-03 11:20:00,56.25,56.27,56.17,56.26,233904.0,45.4132,45.4293,45.3486,45.4213,233904.0
2017-07-03 11:30:00,56.26,56.37,56.19,56.36,464596.0,45.4213,45.5101,45.3648,45.502,464596.0
2017-07-03 11:40:00,56.36,56.41,56.34,56.4,275557.0,45.502,45.5424,45.4859,45.5343,275557.0
2017-07-03 11:50:00,56.4,56.49,56.16,56.18,302199.0,45.5343,45.607,45.3405,45.3567,302199.0
2017-07-03 12:00:00,56.19,56.25,56.02,56.07,182777.0,45.3648,45.4132,45.2275,45.2679,182777.0
2017-07-03 12:10:00,56.06,56.09,55.87,55.96,183833.0,45.2598,45.284,45.1064,45.1791,183833.0
2017-07-03 12:20:00,55.97,56.06,55.96,56.06,169353.0,45.1871,45.2598,45.1791,45.2598,169353.0
2017-07-03 12:30:00,56.05,56.19,56.04,56.19,240993.0,45.2517,45.3648,45.2437,45.3648,240993.0
2017-07-03 12:40:00,56.19,56.32,56.19,56.28,331283.0,45.3648,45.4697,45.3648,45.4374,331283.0
2017-07-03 12:50:00,56.29,56.33,56.08,56.09,325320.0,45.4455,45.4778,45.2759,45.284,325320.0
2017-07-05 09:30:00,56.26,56.33,55.46,55.48,230969.0,45.4213,45.4778,44.7754,44.7915,230969.0
2017-07-05 09:40:00,55.48,55.87,55.45,55.83,249238.0,44.7915,45.1064,44.7673,45.0741,249238.0
2017-07-05 09:50:00,55.84,55.85,55.6,55.73,124502.0,45.0822,45.0903,44.8884,44.9934,124502.0
2017-07-05 10:00:00,55.71,55.71,55.44,55.56,119711.0,44.9772,44.9772,44.7592,44.8561,119711.0
2017-07-05 10:10:00,55.57,55.67,55.44,55.65,118677.0,44.8642,44.9449,44.7592,44.9288,118677.0
2017-07-05 10:20:00,55.66,55.73,55.56,55.64,141328.0,44.9369,44.9934,44.8561,44.9207,141328.0
2017-07-05 10:30:00,55.64,55.81,55.56,55.8,259336.0,44.9207,45.058,44.8561,45.0499,259336.0
2017-07-05 10:40:00,55.8,55.99,55.78,55.82,80238.0,45.0499,45.2033,45.0337,45.066,80238.0
2017-07-05 10:50:00,55.83,56.04,55.8,56.03,115845.0,45.0741,45.2437,45.0499,45.2356,115845.0
2017-07-05 11:00:00,56.04,56.12,55.99,56.01,82515.0,45.2437,45.3082,45.2033,45.2194,82515.0
2017-07-05 11:10:00,56.0,56.06,55.81,55.82,82948.0,45.2114,45.2598,45.058,45.066,82948.0
2017-07-05 11:20:00,55.82,55.82,55.66,55.67,69439.0,45.066,45.066,44.9369,44.9449,69439.0
2017-07-05 11:30:00,55.67,55.73,55.62,55.73,73888.0,44.9449,44.9934,44.9046,44.9934,73888.0
2017-07-05 11:40:00,55.73,55.8,55.68,55.72,65164.0,44.9934,45.0499,44.953,44.9853,65164.0
2017-07-05 11:50:00,55.72,55.79,55.67,55.68,48812.0,44.9853,45.0418,44.9449,44.953,48812.0
2017-07-05 12:00:00,55.68,55.68,55.55,55.61,57188.0,44.953,44.953,44.8481,44.8965,57188.0
2017-07-05 12:10:00,55.61,55.67,55.54,55.65,76830.0,44.8965,44.9449,44.84,44.9288,76830.0
2017-07-05 12:20:00,55.65,55.69,55.62,55.66,40578.0,44.9288,44.9611,44.9046,44.9369,40578.0
2017-07-05 12:30:00,55.66,55.82,55.65,55.82,62990.0,44.9369,45.066,44.9288,45.066,62990.0
2017-07-05 12:40:00,55.82,55.88,55.81,55.86,92539.0,45.066,45.1145,45.058,45.0983,92539.0
2017-07-05 12:50:00,55.87,55.91,55.84,55.87,67502.0,45.1064,45.1387,45.0822,45.1064,67502.0
2017-07-05 13:00:00,55.87,55.91,55.84,55.85,40144.0,45.1064,45.1387,45.0822,45.0903,40144.0
2017-07-05 13:10:00,55.85,55.89,55.8,55.85,74074.0,45.0903,45.1226,45.0499,45.0903,74074.0
2017-07-05 13:20:00,55.86,55.96,55.86,55.91,72471.0,45.0983,45.1791,45.0983,45.1387,72471.0
2017-07-05 13:30:00,55.92,55.99,55.91,55.98,71901.0,45.1468,45.2033,45.1387,45.1952,71901.0
2017-07-05 13:40:00,55.98,56.0,55.92,55.97,40400.0,45.1952,45.2114,45.1468,45.1871,40400.0
2017-07-05 13:50:00,55.96,56.01,55.93,55.93,32755.0,45.1791,45.2194,45.1548,45.1548,32755.0
2017-07-05 14:00:00,55.95,56.11,55.95,56.11,253475.0,45.171,45.3002,45.171,45.3002,253475.0
2017-07-05 14:10:00,56.11,56.22,56.08,56.12,107164.0,45.3002,45.389,45.2759,45.3082,107164.0
2017-07-05 14:20:00,56.11,56.18,56.0,56.03,59054.0,45.3002,45.3567,45.2114,45.2356,59054.0
2017-07-05 14:30:00,56.03,56.14,56.03,56.13,82477.0,45.2356,45.3244,45.2356,45.3163,82477.0
2017-07-05 14:40:00,56.13,56.17,56.03,56.03,55564.0,45.3163,45.3486,45.2356,45.2356,55564.0
2017-07-05 14:50:00,56.03,56.07,55.91,55.92,49657.0,45.2356,45.2679,45.1387,45.1468,49657.0
2017-07-05 15:00:00,55.92,55.97,55.87,55.97,53340.0,45.1468,45.1871,45.1064,45.1871,53340.0
2017-07-05 15:10:00,55.97,55.99,55.92,55.97,91537.0,45.1871,45.2033,45.1468,45.1871,91537.0
2017-07-05 15:20:00,55.97,56.05,55.96,55.96,67534.0,45.1871,45.2517,45.1791,45.1791,67534.0
2017-07-05 15:30:00,55.96,56.05,55.96,56.03,87190.0,45.1791,45.2517,45.1791,45.2356,87190.0
2017-07-05 15:40:00,56.02,56.04,55.98,55.99,128887.0,45.2275,45.2437,45.1952,45.2033,128887.0
2017-07-05 15:50:00,55.99,55.99,55.94,55.98,305527.0,45.2033,45.2033,45.1629,45.1952,305527.0
2017-07-06 09:30:00,56.08,56.15,55.72,55.97,258455.0,45.2759,45.3325,44.9853,45.1871,258455.0
2017-07-06 09:40:00,55.97,56.01,55.55,55.59,173869.0,45.1871,45.2194,44.8481,44.8803,173869.0
2017-07-06 09:50:00,55.59,55.73,55.56,55.61,109646.0,44.8803,44.9934,44.8561,44.8965,109646.0
2017-07-06 10:00:00,55.63,55.8,55.51,55.74,197675.0,44.9126,45.0499,44.8158,45.0015,197675.0
2017-07-06 10:10:00,55.73,55.88,55.7,55.87,146822.0,44.9934,45.1145,44.9692,45.1064,146822.0
2017-07-06 10:20:00,55.87,56.03,55.84,55.92,105674.0,45.1064,45.2356,45.0822,45.1468,105674.0
2017-07-06 10:30:00,55.91,56.01,55.84,55.9,77780.0,45.1387,45.2194,45.0822,45.1306,77780.0
2017-07-06 10:40:00,55.9,55.94,55.81,55.86,70040.0,45.1306,45.1629,45.058,45.0983,70040.0
2017-07-06 10:50:00,55.85,55.85,55.67,55.77,52073.0,45.0903,45.0903,44.9449,45.0257,52073.0
2017-07-06 11:00:00,55.77,56.15,55.77,56.03,87557.0,45.0257,45.3325,45.0257,45.2356,87557.0
2017-07-06 11:10:00,56.01,56.01,55.84,55.95,58511.0,45.2194,45.2194,45.0822,45.171,58511.0
2017-07-06 11:20:00,55.95,56.0,55.84,55.99,47833.0,45.171,45.2114,45.0822,45.2033,47833.0
2017-07-06 11:30:00,55.98,56.01,55.9,56.0,40168.0,45.1952,45.2194,45.1306,45.2114,40168.0
2017-07-06 11:40:00,56.01,56.1,56.01,56.04,58316.0,45.2194,45.2921,45.2194,45.2437,58316.0
2017-07-06 11:50:00,56.04,56.1,56.01,56.1,50297.0,45.2437,45.2921,45.2194,45.2921,50297.0
2017-07-06 12:00:00,56.08,56.18,56.07,56.14,64323.0,45.2759,45.3567,45.2679,45.3244,64323.0
2017-07-06 12:10:00,56.13,56.13,56.01,56.01,67363.0,45.3163,45.3163,45.2194,45.2194,67363.0
2017-07-06 12:20:00,56.0,56.11,55.99,56.06,63816.0,45.2114,45.3002,45.2033,45.2598,63816.0
2017-07-06 12:30:00,56.06,56.12,56.05,56.11,36781.0,45.2598,45.3082,45.2517,45.3002,36781.0
2017-07-06 12:40:00,56.1,56.18,56.09,56.18,51915.0,45.2921,45.3567,45.284,45.3567,51915.0
2017-07-06 12:50:00,56.17,56.18,56.1,56.13,42118.0,45.3486,45.3567,45.2921,45.3163,42118.0
2017-07-06 13:00:00,56.13,56.16,56.06,56.07,28641.0,45.3163,45.3405,45.2598,45.2679,28641.0
2017-07-06 13:10:00,56.04,56.15,56.0,56.14,59783.0,45.2437,45.3325,45.2114,45.3244,59783.0
2017-07-06 13:20:00,56.14,56.16,56.04,56.08,43838.0,45.3244,45.3405,45.2437,45.2759,43838.0
2017-07-06 13:30:00,56.07,56.11,56.02,56.04,45049.0,45.2679,45.3002,45.2275,45.2437,45049.0
2017-07-06 13:40:00,56.03,56.04,55.85,55.89,82326.0,45.2356,45.2437,45.0903,45.1226,82326.0
2017-07-06 13:50:00,55.89,55.93,55.86,55.89,31192.0,45.1226,45.1548,45.0983,45.1226,31192.0
2017-07-06 14:00:00,55.88,55.89,55.81,55.81,26081.0,45.1145,45.1226,45.058,45.058,26081.0
2017-07-06 14:10:00,55.81,55.81,55.68,55.68,75323.0,45.058,45.058,44.953,44.953,75323.0
2017-07-06 14:20:00,55.67,55.73,55.66,55.7,36486.0,44.9449,44.9934,44.9369,44.9692,36486.0
2017-07-06 14:30:00,55.7,55.74,55.67,55.73,50721.0,44.9692,45.0015,44.9449,44.9934,50721.0
2017-07-06 14:40:00,55.72,55.73,55.66,55.7,38753.0,44.9853,44.9934,44.9369,44.9692,38753.0
2017-07-06 14:50:00,55.7,55.82,55.65,55.81,110006.0,44.9692,45.066,44.9288,45.058,110006.0
2017-07-06 15:00:00,55.8,55.85,55.78,55.84,38257.0,45.0499,45.0903,45.0337,45.0822,38257.0
2017-07-06 15:10:00,55.84,55.84,55.69,55.69,158159.0,45.0822,45.0822,44.9611,44.9611,158159.0
2017-07-06 15:20:00,55.69,55.69,55.48,55.48,114938.0,44.9611,44.9611,44.7915,44.7915,114938.0
2017-07-06 15:30:00,55.48,55.49,55.35,55.43,146315.0,44.7915,44.7996,44.6866,44.7512,146315.0
2017-07-06 15:40:00,55.43,55.43,55.34,55.38,134800.0,44.7512,44.7512,44.6785,44.7108,134800.0
2017-07-06 15:50:00,55.37,55.43,55.27,55.42,1358224.0,44.7027,44.7512,44.622,44.7431,1358224.0
2017-07-07 09:30:00,55.73,55.84,55.25,55.37,274841.0,44.9934,45.0822,44.6059,44.7027,274841.0
2017-07-07 09:40:00,55.39,55.54,55.33,55.47,159404.0,44.7189,44.84,44.6704,44.7835,159404.0
2017-07-07 09:50:00,55.48,55.61,55.36,55.4,183888.0,44.7915,44.8965,44.6947,44.727,183888.0
2017-07-07 10:00:00,55.4,55.41,55.18,55.18,159487.0,44.727,44.735,44.5493,44.5493,159487.0
2017-07-07 10:10:00,55.16,55.29,55.13,55.16,127560.0,44.5332,44.6381,44.509,44.5332,127560.0
2017-07-07 10:20:00,55.15,55.16,55.03,55.11,172655.0,44.5251,44.5332,44.4282,44.4928,172655.0
2017-07-07 10:30:00,55.12,55.15,55.01,55.05,76528.0,44.5009,44.5251,44.4121,44.4444,76528.0
2017-07-07 10:40:00,55.05,55.29,55.05,55.26,59910.0,44.4444,44.6381,44.4444,44.6139,59910.0
2017-07-07 10:50:00,55.26,55.32,55.09,55.21,66964.0,44.6139,44.6624,44.4767,44.5736,66964.0
2017-07-07 11:00:00,55.21,55.28,55.16,55.18,37080.0,44.5736,44.6301,44.5332,44.5493,37080.0
2017-07-07 11:10:00,55.17,55.24,55.12,55.23,30413.0,44.5413,44.5978,44.5009,44.5897,30413.0
2017-07-07 11:20:00,55.24,55.44,55.22,55.44,48094.0,44.5978,44.7592,44.5816,44.7592,48094.0
2017-07-07 11:30:00,55.44,55.68,55.42,55.6,167419.0,44.7592,44.953,44.7431,44.8884,167419.0
2017-07-07 11:40:00,55.6,55.72,55.6,55.68,71185.0,44.8884,44.9853,44.8884,44.953,71185.0
2017-07-07 11:50:00,55.67,55.77,55.63,55.65,99382.0,44.9449,45.0257,44.9126,44.9288,99382.0
2017-07-07 12:00:00,55.66,55.77,55.65,55.67,74934.0,44.9369,45.0257,44.9288,44.9449,74934.0
2017-07-07 12:10:00,55.67,55.82,55.67,55.77,102058.0,44.9449,45.066,44.9449,45.0257,102058.0
2017-07-07 12:20:00,55.77,55.77,55.71,55.74,50596.0,45.0257,45.0257,44.9772,45.0015,50596.0
2017-07-07 12:30:00,55.75,55.79,55.71,55.71,59831.0,45.0095,45.0418,44.9772,44.9772,59831.0
2017-07-07 12:40:00,55.71,55.76,55.7,55.71,95213.0,44.9772,45.0176,44.9692,44.9772,95213.0
2017-07-07 12:50:00,55.7,55.8,55.69,55.76,43080.0,44.9692,45.0499,44.9611,45.0176,43080.0
2017-07-07 13:00:00,55.76,55.8,55.73,55.76,42311.0,45.0176,45.0499,44.9934,45.0176,42311.0
2017-07-07 13:10:00,55.76,55.76,55.72,55.72,37720.0,45.0176,45.0176,44.9853,44.9853,37720.0
2017-07-07 13:20:00,55.72,55.73,55.63,55.65,36914.0,44.9853,44.9934,44.9126,44.9288,36914.0
2017-07-07 13:30:00,55.64,55.67,55.62,55.67,25489.0,44.9207,44.9449,44.9046,44.9449,25489.0
2017-07-07 13:40:00,55.67,55.7,55.64,55.64,24899.0,44.9449,44.9692,44.9207,44.9207,24899.0
2017-07-07 13:50:00,55.64,55.64,55.55,55.61,16922.0,44.9207,44.9207,44.8481,44.8965,16922.0
2017-07-07 14:00:00,55.61,55.61,55.53,55.55,18710.0,44.8965,44.8965,44.8319,44.8481,18710.0
2017-07-07 14:10:00,55.55,55.72,55.55,55.67,18699.0,44.8481,44.9853,44.8481,44.9449,18699.0
2017-07-07 14:20:00,55.67,55.67,55.57,55.59,16796.0,44.9449,44.9449,44.8642,44.8803,16796.0
2017-07-07 14:30:00,55.59,55.64,55.55,55.58,33275.0,44.8803,44.9207,44.8481,44.8723,33275.0
2017-07-07 14:40:00,55.58,55.65,55.57,55.65,36288.0,44.8723,44.9288,44.8642,44.9288,36288.0
2017-07-07 14:50:00,55.66,55.68,55.55,55.55,83178.0,44.9369,44.953,44.8481,44.8481,83178.0
2017-07-07 15:00:00,55.55,55.58,55.51,55.55,97692.0,44.8481,44.8723,44.8158,44.8481,97692.0
2017-07-07 15:10:00,55.55,55.59,55.52,55.55,107735.0,44.8481,44.8803,44.8238,44.8481,107735.0
2017-07-07 15:20:00,55.55,55.55,55.48,55.54,78800.0,44.8481,44.8481,44.7915,44.84,78800.0
2017-07-07 15:30:00,55.55,55.66,55.52,55.66,148365.0,44.8481,44.9369,44.8238,44.9369,148365.0
2017-07-07 15:40:00,55.66,55.68,55.59,55.6,154367.0,44.9369,44.953,44.8803,44.8884,154367.0
2017-07-07 15:50:00,55.6,55.74,55.6,55.67,384844.0,44.8884,45.0015,44.8884,44.9449,384844.0
2017-07-10 09:30:00,55.48,55.61,55.21,55.38,81224.0,44.7915,44.8965,44.5736,44.7108,81224.0
2017-07-10 09:40:00,55.41,55.61,55.36,55.61,78598.0,44.735,44.8965,44.6947,44.8965,78598.0
2017-07-10 09:50:00,55.61,55.69,55.55,55.6,192556.0,44.8965,44.9611,44.8481,44.8884,192556.0
2017-07-10 10:00:00,55.59,55.69,55.46,55.46,306405.0,44.8803,44.9611,44.7754,44.7754,306405.0
2017-07-10 10:10:00,55.47,55.53,55.33,55.37,62497.0,44.7835,44.8319,44.6704,44.7027,62497.0
2017-07-10 10:20:00,55.37,55.58,55.37,55.49,87547.0,44.7027,44.8723,44.7027,44.7996,87547.0
2017-07-10 10:30:00,55.5,55.55,55.33,55.39,112442.0,44.8077,44.8481,44.6704,44.7189,112442.0
2017-07-10 10:40:00,55.4,55.47,55.35,55.36,63204.0,44.727,44.7835,44.6866,44.6947,63204.0
2017-07-10 10:50:00,55.35,55.39,55.23,55.28,118260.0,44.6866,44.7189,44.5897,44.6301,118260.0
2017-07-10 11:00:00,55.27,55.39,55.25,55.38,44117.0,44.622,44.7189,44.6059,44.7108,44117.0
2017-07-10 11:10:00,55.38,55.41,55.32,55.36,72274.0,44.7108,44.735,44.6624,44.6947,72274.0
2017-07-10 11:20:00,55.36,55.37,55.26,55.27,95213.0,44.6947,44.7027,44.6139,44.622,95213.0
2017-07-10 11:30:00,55.28,55.3,55.23,55.29,88241.0,44.6301,44.6462,44.5897,44.6381,88241.0
2017-07-10 11:40:00,55.3,55.41,55.3,55.41,61613.0,44.6462,44.735,44.6462,44.735,61613.0
2017-07-10 11:50:00,55.41,55.41,55.31,55.38,22826.0,44.735,44.735,44.6543,44.7108,22826.0
2017-07-10 12:00:00,55.37,55.47,55.34,55.45,37800.0,44.7027,44.7835,44.6785,44.7673,37800.0
2017-07-10 12:10:00,55.45,55.6,55.45,55.57,75380.0,44.7673,44.8884,44.7673,44.8642,75380.0
2017-07-10 12:20:00,55.58,55.59,55.54,55.57,34496.0,44.8723,44.8803,44.84,44.8642,34496.0
2017-07-10 12:30:00,55.57,55.69,55.57,55.65,32225.0,44.8642,44.9611,44.8642,44.9288,32225.0
2017-07-10 12:40:00,55.65,55.69,55.57,55.58,112594.0,44.9288,44.9611,44.8642,44.8723,112594.0
2017-07-10 12:50:00,55.58,55.68,55.55,55.68,25187.0,44.8723,44.953,44.8481,44.953,25187.0
2017-07-10 13:00:00,55.68,55.72,55.65,55.68,34636.0,44.953,44.9853,44.9288,44.953,34636.0
2017-07-10 13:10:00,55.68,55.68,55.57,55.58,37559.0,44.953,44.953,44.8642,44.8723,37559.0
2017-07-10 13:20:00,55.58,55.62,55.52,55.61,51320.0,44.8723,44.9046,44.8238,44.8965,51320.0
2017-07-10 13:30:00,55.61,55.63,55.55,55.57,31619.0,44.8965,44.9126,44.8481,44.8642,31619.0
2017-07-10 13:40:00,55.57,55.65,55.55,55.63,20862.0,44.8642,44.9288,44.8481,44.9126,20862.0
2017-07-10 13:50:00,55.64,55.71,55.63,55.63,37649.0,44.9207,44.9772,44.9126,44.9126,37649.0
2017-07-10 14:00:00,55.63,55.64,55.58,55.59,30069.0,44.9126,44.9207,44.8723,44.8803,30069.0
2017-07-10 14:10:00,55.58,55.71,55.58,55.68,54707.0,44.8723,44.9772,44.8723,44.953,54707.0
2017-07-10 14:20:00,55.68,55.71,55.61,55.61,29742.0,44.953,44.9772,44.8965,44.8965,29742.0
2017-07-10 14:30:00,55.6,55.7,55.58,55.67,129938.0,44.8884,44.9692,44.8723,44.9449,129938.0
2017-07-10 14:40:00,55.67,55.67,55.55,55.57,87089.0,44.9449,44.9449,44.8481,44.8642,87089.0
2017-07-10 14:50:00,55.57,55.57,55.51,55.55,44362.0,44.8642,44.8642,44.8158,44.8481,44362.0
2017-07-10 15:00:00,55.55,55.66,55.55,55.64,92151.0,44.8481,44.9369,44.8481,44.9207,92151.0
2017-07-10 15:10:00,55.63,55.63,55.47,55.49,95344.0,44.9126,44.9126,44.7835,44.7996,95344.0
2017-07-10 15:20:00,55.49,55.5,55.39,55.41,44432.0,44.7996,44.8077,44.7189,44.735,44432.0
2017-07-10 15:30:00,55.41,55.55,55.39,55.52,75418.0,44.735,44.8481,44.7189,44.8238,75418.0
2017-07-10 15:40:00,55.52,55.56,55.41,55.46,129321.0,44.8238,44.8561,44.735,44.7754,129321.0
2017-07-10 15:50:00,55.45,55.46,55.34,55.37,189012.0,44.7673,44.7754,44.6785,44.7027,189012.0
2017-07-11 09:30:00,55.41,55.45,55.08,55.09,153849.0,44.735,44.7673,44.4686,44.4767,153849.0
2017-07-11 09:40:00,55.08,55.21,55.02,55.1,139512.0,44.4686,44.5736,44.4202,44.4847,139512.0
2017-07-11 09:50:00,55.09,55.3,55.08,55.14,121079.0,44.4767,44.6462,44.4686,44.517,121079.0
2017-07-11 10:00:00,55.13,55.23,55.04,55.06,55035.0,44.509,44.5897,44.4363,44.4525,55035.0
2017-07-11 10:10:00,55.07,55.21,55.06,55.06,90540.0,44.4605,44.5736,44.4525,44.4525,90540.0
2017-07-11 10:20:00,55.06,55.08,54.97,54.99,95253.0,44.4525,44.4686,44.3798,44.3959,95253.0
2017-07-11 10:30:00,55.0,55.13,54.96,55.1,66539.0,44.404,44.509,44.3717,44.4847,66539.0
2017-07-11 10:40:00,55.1,55.22,55.1,55.22,63631.0,44.4847,44.5816,44.4847,44.5816,63631.0
2017-07-11 10:50:00,55.22,55.44,55.22,55.44,140415.0,44.5816,44.7592,44.5816,44.7592,140415.0
2017-07-11 11:00:00,55.44,55.48,55.37,55.48,75008.0,44.7592,44.7915,44.7027,44.7915,75008.0
2017-07-11 11:10:00,55.47,55.47,55.27,55.38,105080.0,44.7835,44.7835,44.622,44.7108,105080.0
2017-07-11 11:20:00,55.37,55.37,54.87,54.99,244074.0,44.7027,44.7027,44.2991,44.3959,244074.0
2017-07-11 11:30:00,54.97,55.25,54.93,55.15,185730.0,44.3798,44.6059,44.3475,44.5251,185730.0
2017-07-11 11:40:00,55.15,55.27,55.14,55.27,93742.0,44.5251,44.622,44.517,44.622,93742.0
2017-07-11 11:50:00,55.28,55.38,55.28,55.32,49995.0,44.6301,44.7108,44.6301,44.6624,49995.0
2017-07-11 12:00:00,55.33,55.4,55.3,55.38,39603.0,44.6704,44.727,44.6462,44.7108,39603.0
2017-07-11 12:10:00,55.38,55.44,55.35,55.38,80151.0,44.7108,44.7592,44.6866,44.7108,80151.0
2017-07-11 12:20:00,55.39,55.45,55.3,55.39,37010.0,44.7189,44.7673,44.6462,44.7189,37010.0
2017-07-11 12:30:00,55.4,55.4,55.23,55.23,115800.0,44.727,44.727,44.5897,44.5897,115800.0
2017-07-11 12:40:00,55.22,55.27,55.19,55.21,46081.0,44.5816,44.622,44.5574,44.5736,46081.0
2017-07-11 12:50:00,55.2,55.25,55.18,55.24,23906.0,44.5655,44.6059,44.5493,44.5978,23906.0
2017-07-11 13:00:00,55.24,55.31,55.23,55.23,25488.0,44.5978,44.6543,44.5897,44.5897,25488.0
2017-07-11 13:10:00,55.23,55.27,55.21,55.25,25236.0,44.5897,44.622,44.5736,44.6059,25236.0
2017-07-11 13:20:00,55.24,55.28,55.17,55.17,27726.0,44.5978,44.6301,44.5413,44.5413,27726.0
2017-07-11 13:30:00,55.16,55.2,55.04,55.11,96979.0,44.5332,44.5655,44.4363,44.4928,96979.0
2017-07-11 13:40:00,55.1,55.29,55.1,55.29,80615.0,44.4847,44.6381,44.4847,44.6381,80615.0
2017-07-11 13:50:00,55.29,55.34,55.26,55.28,40640.0,44.6381,44.6785,44.6139,44.6301,40640.0
2017-07-11 14:00:00,55.28,55.3,55.19,55.21,141910.0,44.6301,44.6462,44.5574,44.5736,141910.0
2017-07-11 14:10:00,55.21,55.23,55.14,55.14,29901.0,44.5736,44.5897,44.517,44.517,29901.0
2017-07-11 14:20:00,55.13,55.17,55.08,55.16,36260.0,44.509,44.5413,44.4686,44.5332,36260.0
2017-07-11 14:30:00,55.16,55.19,55.1,55.11,42222.0,44.5332,44.5574,44.4847,44.4928,42222.0
2017-07-11 14:40:00,55.1,55.18,55.08,55.17,17385.0,44.4847,44.5493,44.4686,44.5413,17385.0
2017-07-11 14:50:00,55.16,55.3,55.16,55.29,25205.0,44.5332,44.6462,44.5332,44.6381,25205.0
2017-07-11 15:00:00,55.29,55.32,55.24,55.26,39404.0,44.6381,44.6624,44.5978,44.6139,39404.0
2017-07-11 15:10:00,55.26,55.27,55.16,55.2,104465.0,44.6139,44.622,44.5332,44.5655,104465.0
2017-07-11 15:20:00,55.2,55.25,55.17,55.17,39231.0,44.5655,44.6059,44.5413,44.5413,39231.0
2017-07-11 15:30:00,55.18,55.31,55.17,55.27,73813.0,44.5493,44.6543,44.5413,44.622,73813.0
2017-07-11 15:40:00,55.27,55.34,55.24,55.24,126748.0,44.622,44.6785,44.5978,44.5978,126748.0
2017-07-11 15:50:00,55.24,55.28,55.22,55.28,176960.0,44.5978,44.6301,44.5816,44.6301,176960.0
2017-07-12 09:30:00,55.01,55.27,54.94,55.12,271908.0,44.4121,44.622,44.3556,44.5009,271908.0
2017-07-12 09:40:00,55.13,55.2,55.01,55.12,274001.0,44.509,44.5655,44.4121,44.5009,274001.0
2017-07-12 09:50:00,55.12,55.4,55.11,55.36,111320.0,44.5009,44.727,44.4928,44.6947,111320.0
2017-07-12 10:00:00,55.36,55.52,55.35,55.44,169631.0,44.6947,44.8238,44.6866,44.7592,169631.0
2017-07-12 10:10:00,55.43,55.51,55.42,55.46,212675.0,44.7512,44.8158,44.7431,44.7754,212675.0
2017-07-12 10:20:00,55.45,55.49,55.39,55.45,61055.0,44.7673,44.7996,44.7189,44.7673,61055.0
2017-07-12 10:30:00,55.44,55.52,55.38,55.41,62422.0,44.7592,44.8238,44.7108,44.735,62422.0
2017-07-12 10:40:00,55.41,55.42,55.25,55.27,108057.0,44.735,44.7431,44.6059,44.622,108057.0
2017-07-12 10:50:00,55.27,55.27,55.05,55.06,80317.0,44.622,44.622,44.4444,44.4525,80317.0
2017-07-12 11:00:00,55.05,55.12,54.99,55.1,81781.0,44.4444,44.5009,44.3959,44.4847,81781.0
2017-07-12 11:10:00,55.1,55.2,55.08,55.08,106664.0,44.4847,44.5655,44.4686,44.4686,106664.0
2017-07-12 11:20:00,55.09,55.12,54.99,55.11,70207.0,44.4767,44.5009,44.3959,44.4928,70207.0
2017-07-12 11:30:00,55.11,55.17,55.05,55.14,66716.0,44.4928,44.5413,44.4444,44.517,66716.0
2017-07-12 11:40:00,55.14,55.16,54.99,54.99,32138.0,44.517,44.5332,44.3959,44.3959,32138.0
2017-07-12 11:50:00,54.99,55.15,54.97,55.15,45683.0,44.3959,44.5251,44.3798,44.5251,45683.0
2017-07-12 12:00:00,55.14,55.17,55.08,55.16,37591.0,44.517,44.5413,44.4686,44.5332,37591.0
2017-07-12 12:10:00,55.16,55.19,54.99,55.03,96989.0,44.5332,44.5574,44.3959,44.4282,96989.0
2017-07-12 12:20:00,55.03,55.14,55.03,55.13,42132.0,44.4282,44.517,44.4282,44.509,42132.0
2017-07-12 12:30:00,55.12,55.14,55.04,55.1,51361.0,44.5009,44.517,44.4363,44.4847,51361.0
2017-07-12 12:40:00,55.1,55.11,54.99,55.0,28835.0,44.4847,44.4928,44.3959,44.404,28835.0
2017-07-12 12:50:00,55.01,55.13,54.94,55.12,77979.0,44.4121,44.509,44.3556,44.5009,77979.0
2017-07-12 13:00:00,55.12,55.15,55.04,55.09,43625.0,44.5009,44.5251,44.4363,44.4767,43625.0
2017-07-12 13:10:00,55.1,55.13,55.01,55.04,41845.0,44.4847,44.509,44.4121,44.4363,41845.0
2017-07-12 13:20:00,55.04,55.05,55.0,55.05,18955.0,44.4363,44.4444,44.404,44.4444,18955.0
2017-07-12 13:30:00,55.04,55.04,54.99,54.99,19341.0,44.4363,44.4363,44.3959,44.3959,19341.0
2017-07-12 13:40:00,54.98,55.01,54.96,54.97,61173.0,44.3879,44.4121,44.3717,44.3798,61173.0
2017-07-12 13:50:00,54.98,55.01,54.95,54.99,40353.0,44.3879,44.4121,44.3636,44.3959,40353.0
2017-07-12 14:00:00,55.0,55.02,54.94,55.0,45810.0,44.404,44.4202,44.3556,44.404,45810.0
2017-07-12 14:10:00,54.99,55.07,54.94,55.02,60372.0,44.3959,44.4605,44.3556,44.4202,60372.0
2017-07-12 14:20:00,55.02,55.03,54.97,55.02,38686.0,44.4202,44.4282,44.3798,44.4202,38686.0
2017-07-12 14:30:00,55.02,55.06,54.98,55.03,199120.0,44.4202,44.4525,44.3879,44.4282,199120.0
2017-07-12 14:40:00,55.03,55.05,55.0,55.02,29443.0,44.4282,44.4444,44.404,44.4202,29443.0
2017-07-12 14:50:00,55.02,55.05,54.99,55.04,52738.0,44.4202,44.4444,44.3959,44.4363,52738.0
2017-07-12 15:00:00,55.03,55.04,55.0,55.03,21376.0,44.4282,44.4363,44.404,44.4282,21376.0
2017-07-12 15:10:00,55.04,55.08,54.98,55.05,40458.0,44.4363,44.4686,44.3879,44.4444,40458.0
2017-07-12 15:20:00,55.06,55.17,55.06,55.15,60559.0,44.4525,44.5413,44.4525,44.5251,60559.0
2017-07-12 15:30:00,55.15,55.21,55.12,55.2,63228.0,44.5251,44.5736,44.5009,44.5655,63228.0
2017-07-12 15:40:00,55.19,55.2,55.16,55.16,80213.0,44.5574,44.5655,44.5332,44.5332,80213.0
2017-07-12 15:50:00,55.16,55.24,55.16,55.2,230166.0,44.5332,44.5978,44.5332,44.5655,230166.0
2017-07-13 09:30:00,55.34,55.53,55.27,55.42,330820.0,44.6785,44.8319,44.622,44.7431,330820.0
2017-07-13 09:40:00,55.42,55.47,55.16,55.19,230794.0,44.7431,44.7835,44.5332,44.5574,230794.0
2017-07-13 09:50:00,55.2,55.33,55.2,55.3,110208.0,44.5655,44.6704,44.5655,44.6462,110208.0
2017-07-13 10:00:00,55.3,55.39,55.24,55.36,126046.0,44.6462,44.7189,44.5978,44.6947,126046.0
2017-07-13 10:10:00,55.38,55.51,55.35,55.5,114815.0,44.7108,44.8158,44.6866,44.8077,114815.0
2017-07-13 10:20:00,55.51,55.52,55.2,55.2,137200.0,44.8158,44.8238,44.5655,44.5655,137200.0
2017-07-13 10:30:00,55.19,55.22,55.09,55.16,73109.0,44.5574,44.5816,44.4767,44.5332,73109.0
2017-07-13 10:40:00,55.17,55.23,55.13,55.14,75614.0,44.5413,44.5897,44.509,44.517,75614.0
2017-07-13 10:50:00,55.15,55.29,55.15,55.22,59330.0,44.5251,44.6381,44.5251,44.5816,59330.0
2017-07-13 11:00:00,55.21,55.21,55.09,55.09,40717.0,44.5736,44.5736,44.4767,44.4767,40717.0
2017-07-13 11:10:00,55.08,55.18,55.03,55.13,76895.0,44.4686,44.5493,44.4282,44.509,76895.0
2017-07-13 11:20:00,55.13,55.26,55.13,55.24,127113.0,44.509,44.6139,44.509,44.5978,127113.0
2017-07-13 11:30:00,55.25,55.25,55.12,55.12,26174.0,44.6059,44.6059,44.5009,44.5009,26174.0
2017-07-13 11:40:00,55.12,55.17,55.09,55.17,32010.0,44.5009,44.5413,44.4767,44.5413,32010.0
2017-07-13 11:50:00,55.18,55.2,55.13,55.17,30309.0,44.5493,44.5655,44.509,44.5413,30309.0
2017-07-13 12:00:00,55.16,55.24,55.15,55.22,111464.0,44.5332,44.5978,44.5251,44.5816,111464.0
2017-07-13 12:10:00,55.22,55.27,55.2,55.25,21300.0,44.5816,44.622,44.5655,44.6059,21300.0
2017-07-13 12:20:00,55.24,55.31,55.22,55.28,68313.0,44.5978,44.6543,44.5816,44.6301,68313.0
2017-07-13 12:30:00,55.28,55.3,55.15,55.16,23503.0,44.6301,44.6462,44.5251,44.5332,23503.0
2017-07-13 12:40:00,55.15,55.2,55.11,55.19,43504.0,44.5251,44.5655,44.4928,44.5574,43504.0
2017-07-13 12:50:00,55.19,55.24,55.17,55.22,28821.0,44.5574,44.5978,44.5413,44.5816,28821.0
2017-07-13 13:00:00,55.21,55.31,55.2,55.26,68420.0,44.5736,44.6543,44.5655,44.6139,68420.0
2017-07-13 13:10:00,55.25,55.29,55.16,55.28,54022.0,44.6059,44.6381,44.5332,44.6301,54022.0
2017-07-13 13:20:00,55.27,55.28,55.16,55.16,24894.0,44.622,44.6301,44.5332,44.5332,24894.0
2017-07-13 13:30:00,55.15,55.21,55.13,55.19,33782.0,44.5251,44.5736,44.509,44.5574,33782.0
2017-07-13 13:40:00,55.19,55.26,55.17,55.25,20086.0,44.5574,44.6139,44.5413,44.6059,20086.0
2017-07-13 13:50:00,55.26,55.26,55.17,55.23,87365.0,44.6139,44.6139,44.5413,44.5897,87365.0
2017-07-13 14:00:00,55.22,55.3,55.22,55.25,16983.0,44.5816,44.6462,44.5816,44.6059,16983.0
2017-07-13 14:10:00,55.25,55.26,55.19,55.22,22787.0,44.6059,44.6139,44.5574,44.5816,22787.0
2017-07-13 14:20:00,55.22,55.32,55.21,55.25,17189.0,44.5816,44.6624,44.5736,44.6059,17189.0
2017-07-13 14:30:00,55.25,55.31,55.23,55.29,33326.0,44.6059,44.6543,44.5897,44.6381,33326.0
2017-07-13 14:40:00,55.29,55.33,55.26,55.28,54588.0,44.6381,44.6704,44.6139,44.6301,54588.0
2017-07-13 14:50:00,55.28,55.32,55.26,55.29,38415.0,44.6301,44.6624,44.6139,44.6381,38415.0
2017-07-13 15:00:00,55.29,55.33,55.24,55.24,28460.0,44.6381,44.6704,44.5978,44.5978,28460.0
2017-07-13 15:10:00,55.25,55.35,55.24,55.35,32706.0,44.6059,44.6866,44.5978,44.6866,32706.0
2017-07-13 15:20:00,55.34,55.35,55.29,55.29,91825.0,44.6785,44.6866,44.6381,44.6381,91825.0
2017-07-13 15:30:00,55.29,55.36,55.29,55.36,69191.0,44.6381,44.6947,44.6381,44.6947,69191.0
2017-07-13 15:40:00,55.36,55.4,55.31,55.32,574149.0,44.6947,44.727,44.6543,44.6624,574149.0
2017-07-13 15:50:00,55.32,55.41,55.29,55.39,1207120.0,44.6624,44.735,44.6381,44.7189,1207120.0
2017-07-14 09:30:00,54.58,54.89,54.33,54.62,622911.0,44.0649,44.3152,43.8631,44.0972,622911.0
2017-07-14 09:40:00,54.6,54.77,54.45,54.67,184449.0,44.0811,44.2183,43.96,44.1376,184449.0
2017-07-14 09:50:00,54.65,54.71,54.59,54.62,218049.0,44.1214,44.1699,44.073,44.0972,218049.0
2017-07-14 10:00:00,54.62,54.66,54.47,54.47,286667.0,44.0972,44.1295,43.9761,43.9761,286667.0
2017-07-14 10:10:00,54.47,54.51,54.38,54.43,210369.0,43.9761,44.0084,43.9035,43.9438,210369.0
2017-07-14 10:20:00,54.43,54.59,54.43,54.57,128734.0,43.9438,44.073,43.9438,44.0569,128734.0
2017-07-14 10:30:00,54.57,54.69,54.55,54.64,196206.0,44.0569,44.1537,44.0407,44.1134,196206.0
2017-07-14 10:40:00,54.65,54.72,54.63,54.69,139434.0,44.1214,44.178,44.1053,44.1537,139434.0
2017-07-14 10:50:00,54.69,54.87,54.69,54.82,163104.0,44.1537,44.2991,44.1537,44.2587,163104.0
2017-07-14 11:00:00,54.81,54.89,54.78,54.84,214830.0,44.2506,44.3152,44.2264,44.2748,214830.0
2017-07-14 11:10:00,54.84,54.96,54.84,54.88,218533.0,44.2748,44.3717,44.2748,44.3071,218533.0
2017-07-14 11:20:00,54.87,54.91,54.83,54.85,168779.0,44.2991,44.3314,44.2668,44.2829,168779.0
2017-07-14 11:30:00,54.84,54.9,54.83,54.88,124906.0,44.2748,44.3233,44.2668,44.3071,124906.0
2017-07-14 11:40:00,54.88,54.93,54.84,54.88,51941.0,44.3071,44.3475,44.2748,44.3071,51941.0
2017-07-14 11:50:00,54.87,54.87,54.76,54.82,106337.0,44.2991,44.2991,44.2103,44.2587,106337.0
2017-07-14 12:00:00,54.81,54.81,54.71,54.76,80530.0,44.2506,44.2506,44.1699,44.2103,80530.0
2017-07-14 12:10:00,54.76,54.81,54.66,54.8,89548.0,44.2103,44.2506,44.1295,44.2425,89548.0
2017-07-14 12:20:00,54.8,54.82,54.74,54.75,73551.0,44.2425,44.2587,44.1941,44.2022,73551.0
2017-07-14 12:30:00,54.75,54.83,54.75,54.81,30346.0,44.2022,44.2668,44.2022,44.2506,30346.0
2017-07-14 12:40:00,54.82,54.84,54.76,54.77,37015.0,44.2587,44.2748,44.2103,44.2183,37015.0
2017-07-14 12:50:00,54.78,54.83,54.76,54.81,31917.0,44.2264,44.2668,44.2103,44.2506,31917.0
2017-07-14 13:00:00,54.82,54.92,54.82,54.89,33230.0,44.2587,44.3394,44.2587,44.3152,33230.0
2017-07-14 13:10:00,54.89,54.99,54.87,54.95,44215.0,44.3152,44.3959,44.2991,44.3636,44215.0
2017-07-14 13:20:00,54.96,55.04,54.91,54.98,52646.0,44.3717,44.4363,44.3314,44.3879,52646.0
2017-07-14 13:30:00,54.98,55.01,54.91,54.92,115901.0,44.3879,44.4121,44.3314,44.3394,115901.0
2017-07-14 13:40:00,54.92,55.05,54.92,54.96,83841.0,44.3394,44.4444,44.3394,44.3717,83841.0
2017-07-14 13:50:00,54.96,55.03,54.93,55.02,48005.0,44.3717,44.4282,44.3475,44.4202,48005.0
2017-07-14 14:00:00,55.02,55.06,55.0,55.01,43877.0,44.4202,44.4525,44.404,44.4121,43877.0
2017-07-14 14:10:00,55.01,55.1,55.0,55.08,43718.0,44.4121,44.4847,44.404,44.4686,43718.0
2017-07-14 14:20:00,55.08,55.1,55.06,55.07,41705.0,44.4686,44.4847,44.4525,44.4605,41705.0
2017-07-14 14:30:00,55.06,55.07,55.02,55.06,55526.0,44.4525,44.4605,44.4202,44.4525,55526.0
2017-07-14 14:40:00,55.06,55.16,55.04,55.15,39816.0,44.4525,44.5332,44.4363,44.5251,39816.0
2017-07-14 14:50:00,55.15,55.17,55.13,55.14,37116.0,44.5251,44.5413,44.509,44.517,37116.0
2017-07-14 15:00:00,55.14,55.17,55.11,55.16,105867.0,44.517,44.5413,44.4928,44.5332,105867.0
2017-07-14 15:10:00,55.16,55.28,55.16,55.26,63908.0,44.5332,44.6301,44.5332,44.6139,63908.0
2017-07-14 15:20:00,55.25,55.32,55.23,55.29,96222.0,44.6059,44.6624,44.5897,44.6381,96222.0
2017-07-14 15:30:00,55.3,55.35,55.28,55.31,155548.0,44.6462,44.6866,44.6301,44.6543,155548.0
2017-07-14 15:40:00,55.31,55.31,55.07,55.11,176759.0,44.6543,44.6543,44.4605,44.4928,176759.0
2017-07-14 15:50:00,55.11,55.12,55.03,55.03,320821.0,44.4928,44.5009,44.4282,44.4282,320821.0
2017-07-17 09:30:00,55.02,55.17,54.55,54.72,297850.0,44.4202,44.5413,44.0407,44.178,297850.0
2017-07-17 09:40:00,54.72,54.92,54.72,54.78,64387.0,44.178,44.3394,44.178,44.2264,64387.0
2017-07-17 09:50:00,54.75,54.91,54.74,54.89,74940.0,44.2022,44.3314,44.1941,44.3152,74940.0
2017-07-17 10:00:00,54.86,54.86,54.75,54.83,113203.0,44.291,44.291,44.2022,44.2668,113203.0
2017-07-17 10:10:00,54.83,54.83,54.69,54.75,137574.0,44.2668,44.2668,44.1537,44.2022,137574.0
2017-07-17 10:20:00,54.77,54.88,54.76,54.85,61358.0,44.2183,44.3071,44.2103,44.2829,61358.0
2017-07-17 10:30:00,54.85,55.03,54.83,54.95,68979.0,44.2829,44.4282,44.2668,44.3636,68979.0
2017-07-17 10:40:00,54.95,55.02,54.94,55.0,64205.0,44.3636,44.4202,44.3556,44.404,64205.0
2017-07-17 10:50:00,54.99,55.13,54.97,55.08,55233.0,44.3959,44.509,44.3798,44.4686,55233.0
2017-07-17 11:00:00,55.08,55.18,55.04,55.16,52924.0,44.4686,44.5493,44.4363,44.5332,52924.0
2017-07-17 11:10:00,55.17,55.23,55.09,55.09,92864.0,44.5413,44.5897,44.4767,44.4767,92864.0
2017-07-17 11:20:00,55.09,55.14,55.06,55.09,43788.0,44.4767,44.517,44.4525,44.4767,43788.0
2017-07-17 11:30:00,55.08,55.1,55.0,55.01,34400.0,44.4686,44.4847,44.404,44.4121,34400.0
2017-07-17 11:40:00,55.0,55.05,54.93,55.03,40879.0,44.404,44.4444,44.3475,44.4282,40879.0
2017-07-17 11:50:00,55.03,55.05,54.96,55.01,44102.0,44.4282,44.4444,44.3717,44.4121,44102.0
2017-07-17 12:00:00,55.02,55.09,55.01,55.07,19023.0,44.4202,44.4767,44.4121,44.4605,19023.0
2017-07-17 12:10:00,55.07,55.1,55.05,55.07,25762.0,44.4605,44.4847,44.4444,44.4605,25762.0
2017-07-17 12:20:00,55.07,55.08,55.02,55.08,34847.0,44.4605,44.4686,44.4202,44.4686,34847.0
2017-07-17 12:30:00,55.08,55.11,55.07,55.08,22783.0,44.4686,44.4928,44.4605,44.4686,22783.0
2017-07-17 12:40:00,55.07,55.08,55.05,55.05,25508.0,44.4605,44.4686,44.4444,44.4444,25508.0
2017-07-17 12:50:00,55.07,55.1,55.05,55.08,40761.0,44.4605,44.4847,44.4444,44.4686,40761.0
2017-07-17 13:00:00,55.09,55.14,55.09,55.14,40196.0,44.4767,44.517,44.4767,44.517,40196.0
2017-07-17 13:10:00,55.13,55.18,55.12,55.12,30180.0,44.509,44.5493,44.5009,44.5009,30180.0
2017-07-17 13:20:00,55.12,55.13,55.08,55.12,32064.0,44.5009,44.509,44.4686,44.5009,32064.0
2017-07-17 13:30:00,55.11,55.18,55.11,55.16,34681.0,44.4928,44.5493,44.4928,44.5332,34681.0
2017-07-17 13:40:00,55.17,55.19,55.1,55.11,44050.0,44.5413,44.5574,44.4847,44.4928,44050.0
2017-07-17 13:50:00,55.11,55.18,55.1,55.16,86693.0,44.4928,44.5493,44.4847,44.5332,86693.0
2017-07-17 14:00:00,55.16,55.17,55.1,55.12,88519.0,44.5332,44.5413,44.4847,44.5009,88519.0
2017-07-17 14:10:00,55.11,55.18,55.1,55.18,27073.0,44.4928,44.5493,44.4847,44.5493,27073.0
2017-07-17 14:20:00,55.17,55.27,55.17,55.27,43370.0,44.5413,44.622,44.5413,44.622,43370.0
2017-07-17 14:30:00,55.27,55.29,55.22,55.27,82674.0,44.622,44.6381,44.5816,44.622,82674.0
2017-07-17 14:40:00,55.27,55.27,55.15,55.16,62549.0,44.622,44.622,44.5251,44.5332,62549.0
2017-07-17 14:50:00,55.16,55.18,55.11,55.12,53855.0,44.5332,44.5493,44.4928,44.5009,53855.0
2017-07-17 15:00:00,55.13,55.14,55.1,55.1,71500.0,44.509,44.517,44.4847,44.4847,71500.0
2017-07-17 15:10:00,55.11,55.12,55.06,55.07,141918.0,44.4928,44.5009,44.4525,44.4605,141918.0
2017-07-17 15:20:00,55.07,55.09,54.99,55.0,121192.0,44.4605,44.4767,44.3959,44.404,121192.0
2017-07-17 15:30:00,55.0,55.04,54.99,55.0,98720.0,44.404,44.4363,44.3959,44.404,98720.0
2017-07-17 15:40:00,54.99,54.99,54.96,54.96,123580.0,44.3959,44.3959,44.3717,44.3717,123580.0
2017-07-17 15:50:00,54.96,55.11,54.96,55.09,303480.0,44.3717,44.4928,44.3717,44.4767,303480.0
2017-07-18 09:30:00,54.67,54.98,54.6,54.85,421723.0,44.1376,44.3879,44.0811,44.2829,421723.0
2017-07-18 09:40:00,54.85,55.04,54.83,54.83,252462.0,44.2829,44.4363,44.2668,44.2668,252462.0
2017-07-18 09:50:00,54.82,54.84,54.71,54.75,260736.0,44.2587,44.2748,44.1699,44.2022,260736.0
2017-07-18 10:00:00,54.75,54.93,54.69,54.92,186297.0,44.2022,44.3475,44.1537,44.3394,186297.0
2017-07-18 10:10:00,54.92,54.97,54.85,54.89,134804.0,44.3394,44.3798,44.2829,44.3152,134804.0
2017-07-18 10:20:00,54.88,54.88,54.78,54.8,95304.0,44.3071,44.3071,44.2264,44.2425,95304.0
2017-07-18 10:30:00,54.8,54.81,54.64,54.64,153071.0,44.2425,44.2506,44.1134,44.1134,153071.0
2017-07-18 10:40:00,54.63,54.64,54.43,54.5,319742.0,44.1053,44.1134,43.9438,44.0003,319742.0
2017-07-18 10:50:00,54.51,54.63,54.45,54.63,204320.0,44.0084,44.1053,43.96,44.1053,204320.0
2017-07-18 11:00:00,54.64,54.65,54.51,54.54,105295.0,44.1134,44.1214,44.0084,44.0326,105295.0
2017-07-18 11:10:00,54.53,54.64,54.51,54.63,110829.0,44.0246,44.1134,44.0084,44.1053,110829.0
2017-07-18 11:20:00,54.63,54.64,54.52,54.59,56809.0,44.1053,44.1134,44.0165,44.073,56809.0
2017-07-18 11:30:00,54.59,54.59,54.48,54.49,38033.0,44.073,44.073,43.9842,43.9923,38033.0
2017-07-18 11:40:00,54.49,54.55,54.47,54.55,33524.0,43.9923,44.0407,43.9761,44.0407,33524.0
2017-07-18 11:50:00,54.55,54.6,54.52,54.55,67983.0,44.0407,44.0811,44.0165,44.0407,67983.0
2017-07-18 12:00:00,54.56,54.67,54.55,54.67,95303.0,44.0488,44.1376,44.0407,44.1376,95303.0
2017-07-18 12:10:00,54.67,54.7,54.55,54.68,104730.0,44.1376,44.1618,44.0407,44.1457,104730.0
2017-07-18 12:20:00,54.69,54.8,54.68,54.74,107666.0,44.1537,44.2425,44.1457,44.1941,107666.0
2017-07-18 12:30:00,54.74,54.77,54.71,54.72,82936.0,44.1941,44.2183,44.1699,44.178,82936.0
2017-07-18 12:40:00,54.73,54.77,54.69,54.75,71214.0,44.186,44.2183,44.1537,44.2022,71214.0
2017-07-18 12:50:00,54.74,54.76,54.65,54.66,30092.0,44.1941,44.2103,44.1214,44.1295,30092.0
2017-07-18 13:00:00,54.66,54.69,54.63,54.69,37037.0,44.1295,44.1537,44.1053,44.1537,37037.0
2017-07-18 13:10:00,54.7,54.8,54.7,54.79,39816.0,44.1618,44.2425,44.1618,44.2345,39816.0
2017-07-18 13:20:00,54.79,54.86,54.79,54.84,60863.0,44.2345,44.291,44.2345,44.2748,60863.0
2017-07-18 13:30:00,54.85,54.97,54.84,54.94,55631.0,44.2829,44.3798,44.2748,44.3556,55631.0
2017-07-18 13:40:00,54.93,54.94,54.86,54.91,128221.0,44.3475,44.3556,44.291,44.3314,128221.0
2017-07-18 13:50:00,54.91,54.94,54.87,54.91,41470.0,44.3314,44.3556,44.2991,44.3314,41470.0
2017-07-18 14:00:00,54.91,54.94,54.83,54.94,54998.0,44.3314,44.3556,44.2668,44.3556,54998.0
2017-07-18 14:10:00,54.93,54.97,54.87,54.88,60381.0,44.3475,44.3798,44.2991,44.3071,60381.0
2017-07-18 14:20:00,54.88,54.88,54.81,54.81,73239.0,44.3071,44.3071,44.2506,44.2506,73239.0
2017-07-18 14:30:00,54.81,54.87,54.79,54.87,58141.0,44.2506,44.2991,44.2345,44.2991,58141.0
2017-07-18 14:40:00,54.86,54.91,54.84,54.85,44092.0,44.291,44.3314,44.2748,44.2829,44092.0
2017-07-18 14:50:00,54.86,54.86,54.82,54.84,53834.0,44.291,44.291,44.2587,44.2748,53834.0
2017-07-18 15:00:00,54.84,54.87,54.81,54.84,82896.0,44.2748,44.2991,44.2506,44.2748,82896.0
2017-07-18 15:10:00,54.83,54.88,54.83,54.88,51716.0,44.2668,44.3071,44.2668,44.3071,51716.0
2017-07-18 15:20:00,54.88,54.96,54.87,54.91,121246.0,44.3071,44.3717,44.2991,44.3314,121246.0
2017-07-18 15:30:00,54.91,54.92,54.84,54.85,149392.0,44.3314,44.3394,44.2748,44.2829,149392.0
2017-07-18 15:40:00,54.85,54.86,54.82,54.84,145537.0,44.2829,44.291,44.2587,44.2748,145537.0
2017-07-18 15:50:00,54.84,54.88,54.82,54.87,449233.0,44.2748,44.3071,44.2587,44.2991,449233.0
2017-07-19 09:30:00,55.05,55.2,54.91,54.97,276120.0,44.4444,44.5655,44.3314,44.3798,276120.0
2017-07-19 09:40:00,54.97,55.01,54.89,54.99,88763.0,44.3798,44.4121,44.3152,44.3959,88763.0
2017-07-19 09:50:00,54.97,55.03,54.89,54.96,73984.0,44.3798,44.4282,44.3152,44.3717,73984.0
2017-07-19 10:00:00,54.97,55.2,54.97,55.07,69686.0,44.3798,44.5655,44.3798,44.4605,69686.0
2017-07-19 10:10:00,55.07,55.13,54.96,55.09,73236.0,44.4605,44.509,44.3717,44.4767,73236.0
2017-07-19 10:20:00,55.08,55.14,55.04,55.12,42962.0,44.4686,44.517,44.4363,44.5009,42962.0
2017-07-19 10:30:00,55.13,55.18,55.02,55.02,56428.0,44.509,44.5493,44.4202,44.4202,56428.0
2017-07-19 10:40:00,55.02,55.04,54.96,54.97,69541.0,44.4202,44.4363,44.3717,44.3798,69541.0
2017-07-19 10:50:00,54.97,54.98,54.82,54.83,176089.0,44.3798,44.3879,44.2587,44.2668,176089.0
2017-07-19 11:00:00,54.83,54.9,54.78,54.86,174090.0,44.2668,44.3233,44.2264,44.291,174090.0
2017-07-19 11:10:00,54.86,54.88,54.74,54.74,55559.0,44.291,44.3071,44.1941,44.1941,55559.0
2017-07-19 11:20:00,54.74,54.79,54.67,54.69,42568.0,44.1941,44.2345,44.1376,44.1537,42568.0
2017-07-19 11:30:00,54.69,54.81,54.69,54.78,56885.0,44.1537,44.2506,44.1537,44.2264,56885.0
2017-07-19 11:40:00,54.77,54.82,54.75,54.78,31483.0,44.2183,44.2587,44.2022,44.2264,31483.0
2017-07-19 11:50:00,54.78,54.82,54.72,54.72,42152.0,44.2264,44.2587,44.178,44.178,42152.0
2017-07-19 12:00:00,54.73,54.77,54.64,54.7,31058.0,44.186,44.2183,44.1134,44.1618,31058.0
2017-07-19 12:10:00,54.71,54.72,54.63,54.67,78853.0,44.1699,44.178,44.1053,44.1376,78853.0
2017-07-19 12:20:00,54.66,54.71,54.65,54.67,29679.0,44.1295,44.1699,44.1214,44.1376,29679.0
2017-07-19 12:30:00,54.66,54.69,54.61,54.62,65688.0,44.1295,44.1537,44.0892,44.0972,65688.0
2017-07-19 12:40:00,54.62,54.64,54.51,54.53,86241.0,44.0972,44.1134,44.0084,44.0246,86241.0
2017-07-19 12:50:00,54.52,54.52,54.45,54.46,103387.0,44.0165,44.0165,43.96,43.968,103387.0
2017-07-19 13:00:00,54.46,54.56,54.46,54.5,30579.0,43.968,44.0488,43.968,44.0003,30579.0
2017-07-19 13:10:00,54.5,54.55,54.49,54.54,26565.0,44.0003,44.0407,43.9923,44.0326,26565.0
2017-07-19 13:20:00,54.53,54.64,54.53,54.62,126980.0,44.0246,44.1134,44.0246,44.0972,126980.0
2017-07-19 13:30:00,54.62,54.7,54.61,54.7,340807.0,44.0972,44.1618,44.0892,44.1618,340807.0
2017-07-19 13:40:00,54.69,54.75,54.66,54.74,114368.0,44.1537,44.2022,44.1295,44.1941,114368.0
2017-07-19 13:50:00,54.74,54.8,54.73,54.8,201043.0,44.1941,44.2425,44.186,44.2425,201043.0
2017-07-19 14:00:00,54.8,54.84,54.77,54.8,154518.0,44.2425,44.2748,44.2183,44.2425,154518.0
2017-07-19 14:10:00,54.81,54.82,54.74,54.77,36477.0,44.2506,44.2587,44.1941,44.2183,36477.0
2017-07-19 14:20:00,54.77,54.8,54.74,54.75,34880.0,44.2183,44.2425,44.1941,44.2022,34880.0
2017-07-19 14:30:00,54.75,54.82,54.75,54.82,75527.0,44.2022,44.2587,44.2022,44.2587,75527.0
2017-07-19 14:40:00,54.82,54.87,54.79,54.8,104713.0,44.2587,44.2991,44.2345,44.2425,104713.0
2017-07-19 14:50:00,54.81,54.82,54.72,54.73,36770.0,44.2506,44.2587,44.178,44.186,36770.0
2017-07-19 15:00:00,54.72,54.82,54.7,54.82,40166.0,44.178,44.2587,44.1618,44.2587,40166.0
2017-07-19 15:10:00,54.83,54.85,54.75,54.79,62502.0,44.2668,44.2829,44.2022,44.2345,62502.0
2017-07-19 15:20:00,54.78,54.86,54.78,54.79,150253.0,44.2264,44.291,44.2264,44.2345,150253.0
2017-07-19 15:30:00,54.79,54.83,54.79,54.79,164990.0,44.2345,44.2668,44.2345,44.2345,164990.0
2017-07-19 15:40:00,54.8,54.81,54.79,54.79,119299.0,44.2425,44.2506,44.2345,44.2345,119299.0
2017-07-19 15:50:00,54.8,54.87,54.79,54.85,497796.0,44.2425,44.2991,44.2345,44.2829,497796.0
2017-07-20 09:30:00,54.78,54.92,54.62,54.74,221744.0,44.2264,44.3394,44.0972,44.1941,221744.0
2017-07-20 09:40:00,54.77,54.96,54.77,54.89,90149.0,44.2183,44.3717,44.2183,44.3152,90149.0
2017-07-20 09:50:00,54.89,55.08,54.89,54.99,88513.0,44.3152,44.4686,44.3152,44.3959,88513.0
2017-07-20 10:00:00,55.0,55.06,54.9,54.93,119008.0,44.404,44.4525,44.3233,44.3475,119008.0
2017-07-20 10:10:00,54.92,55.06,54.9,55.02,64538.0,44.3394,44.4525,44.3233,44.4202,64538.0
2017-07-20 10:20:00,55.02,55.18,55.01,55.16,99960.0,44.4202,44.5493,44.4121,44.5332,99960.0
2017-07-20 10:30:00,55.15,55.16,54.81,54.85,149376.0,44.5251,44.5332,44.2506,44.2829,149376.0
2017-07-20 10:40:00,54.83,54.86,54.71,54.83,135046.0,44.2668,44.291,44.1699,44.2668,135046.0
2017-07-20 10:50:00,54.83,54.95,54.78,54.91,101609.0,44.2668,44.3636,44.2264,44.3314,101609.0
2017-07-20 11:00:00,54.9,54.92,54.8,54.8,52103.0,44.3233,44.3394,44.2425,44.2425,52103.0
2017-07-20 11:10:00,54.81,54.81,54.59,54.59,81859.0,44.2506,44.2506,44.073,44.073,81859.0
2017-07-20 11:20:00,54.59,54.59,54.45,54.53,90927.0,44.073,44.073,43.96,44.0246,90927.0
2017-07-20 11:30:00,54.53,54.59,54.43,54.49,65065.0,44.0246,44.073,43.9438,43.9923,65065.0
2017-07-20 11:40:00,54.48,54.55,54.4,54.48,91318.0,43.9842,44.0407,43.9196,43.9842,91318.0
2017-07-20 11:50:00,54.5,54.58,54.49,54.58,38383.0,44.0003,44.0649,43.9923,44.0649,38383.0
2017-07-20 12:00:00,54.57,54.6,54.53,54.57,80242.0,44.0569,44.0811,44.0246,44.0569,80242.0
2017-07-20 12:10:00,54.57,54.72,54.57,54.7,49563.0,44.0569,44.178,44.0569,44.1618,49563.0
2017-07-20 12:20:00,54.7,54.7,54.63,54.67,44974.0,44.1618,44.1618,44.1053,44.1376,44974.0
2017-07-20 12:30:00,54.67,54.78,54.67,54.76,46104.0,44.1376,44.2264,44.1376,44.2103,46104.0
2017-07-20 12:40:00,54.76,54.77,54.73,54.76,20325.0,44.2103,44.2183,44.186,44.2103,20325.0
2017-07-20 12:50:00,54.77,54.79,54.69,54.7,25194.0,44.2183,44.2345,44.1537,44.1618,25194.0
2017-07-20 13:00:00,54.71,54.78,54.67,54.71,124536.0,44.1699,44.2264,44.1376,44.1699,124536.0
2017-07-20 13:10:00,54.71,54.73,54.65,54.69,19740.0,44.1699,44.186,44.1214,44.1537,19740.0
2017-07-20 13:20:00,54.69,54.74,54.66,54.73,17432.0,44.1537,44.1941,44.1295,44.186,17432.0
2017-07-20 13:30:00,54.74,54.8,54.72,54.79,21630.0,44.1941,44.2425,44.178,44.2345,21630.0
2017-07-20 13:40:00,54.79,54.86,54.79,54.83,36524.0,44.2345,44.291,44.2345,44.2668,36524.0
2017-07-20 13:50:00,54.83,54.86,54.78,54.79,33484.0,44.2668,44.291,44.2264,44.2345,33484.0
2017-07-20 14:00:00,54.79,54.8,54.75,54.77,33657.0,44.2345,44.2425,44.2022,44.2183,33657.0
2017-07-20 14:10:00,54.76,54.81,54.75,54.81,51760.0,44.2103,44.2506,44.2022,44.2506,51760.0
2017-07-20 14:20:00,54.81,54.84,54.79,54.81,42528.0,44.2506,44.2748,44.2345,44.2506,42528.0
2017-07-20 14:30:00,54.8,54.89,54.79,54.87,113711.0,44.2425,44.3152,44.2345,44.2991,113711.0
2017-07-20 14:40:00,54.87,54.91,54.82,54.82,52162.0,44.2991,44.3314,44.2587,44.2587,52162.0
2017-07-20 14:50:00,54.81,54.81,54.74,54.75,32693.0,44.2506,44.2506,44.1941,44.2022,32693.0
2017-07-20 15:00:00,54.75,54.8,54.73,54.75,26183.0,44.2022,44.2425,44.186,44.2022,26183.0
2017-07-20 15:10:00,54.75,54.77,54.73,54.76,34993.0,44.2022,44.2183,44.186,44.2103,34993.0
2017-07-20 15:20:00,54.76,54.85,54.75,54.85,70748.0,44.2103,44.2829,44.2022,44.2829,70748.0
2017-07-20 15:30:00,54.85,54.85,54.78,54.82,104010.0,44.2829,44.2829,44.2264,44.2587,104010.0
2017-07-20 15:40:00,54.81,54.83,54.79,54.82,172870.0,44.2506,44.2668,44.2345,44.2587,172870.0
2017-07-20 15:50:00,54.81,54.81,54.72,54.74,361554.0,44.2506,44.2506,44.178,44.1941,361554.0
2017-07-21 09:30:00,54.8,54.91,54.66,54.87,149739.0,44.2425,44.3314,44.1295,44.2991,149739.0
2017-07-21 09:40:00,54.87,55.0,54.83,54.89,77793.0,44.2991,44.404,44.2668,44.3152,77793.0
2017-07-21 09:50:00,54.9,54.91,54.62,54.65,94368.0,44.3233,44.3314,44.0972,44.1214,94368.0
2017-07-21 10:00:00,54.65,54.66,54.3,54.33,377558.0,44.1214,44.1295,43.8389,43.8631,377558.0
2017-07-21 10:10:00,54.34,54.4,54.23,54.27,102178.0,43.8712,43.9196,43.7824,43.8147,102178.0
2017-07-21 10:20:00,54.27,54.48,54.26,54.48,56347.0,43.8147,43.9842,43.8066,43.9842,56347.0
2017-07-21 10:30:00,54.48,54.52,54.38,54.46,80866.0,43.9842,44.0165,43.9035,43.968,80866.0
2017-07-21 10:40:00,54.47,54.5,54.39,54.39,45831.0,43.9761,44.0003,43.9115,43.9115,45831.0
2017-07-21 10:50:00,54.39,54.39,54.2,54.29,105072.0,43.9115,43.9115,43.7581,43.8308,105072.0
2017-07-21 11:00:00,54.29,54.46,54.26,54.44,57205.0,43.8308,43.968,43.8066,43.9519,57205.0
2017-07-21 11:10:00,54.44,54.53,54.43,54.53,45414.0,43.9519,44.0246,43.9438,44.0246,45414.0
2017-07-21 11:20:00,54.53,54.55,54.46,54.47,60135.0,44.0246,44.0407,43.968,43.9761,60135.0
2017-07-21 11:30:00,54.47,54.47,54.34,54.47,120289.0,43.9761,43.9761,43.8712,43.9761,120289.0
2017-07-21 11:40:00,54.47,54.51,54.37,54.37,50372.0,43.9761,44.0084,43.8954,43.8954,50372.0
2017-07-21 11:50:00,54.38,54.39,54.29,54.36,31583.0,43.9035,43.9115,43.8308,43.8873,31583.0
2017-07-21 12:00:00,54.37,54.48,54.37,54.44,54254.0,43.8954,43.9842,43.8954,43.9519,54254.0
2017-07-21 12:10:00,54.43,54.48,54.39,54.39,34704.0,43.9438,43.9842,43.9115,43.9115,34704.0
2017-07-21 12:20:00,54.38,54.48,54.38,54.45,39015.0,43.9035,43.9842,43.9035,43.96,39015.0
2017-07-21 12:30:00,54.45,54.46,54.37,54.44,20309.0,43.96,43.968,43.8954,43.9519,20309.0
2017-07-21 12:40:00,54.44,54.54,54.43,54.49,61083.0,43.9519,44.0326,43.9438,43.9923,61083.0
2017-07-21 12:50:00,54.5,54.5,54.41,54.48,60765.0,44.0003,44.0003,43.9277,43.9842,60765.0
2017-07-21 13:00:00,54.47,54.51,54.46,54.5,29278.0,43.9761,44.0084,43.968,44.0003,29278.0
2017-07-21 13:10:00,54.51,54.55,54.49,54.51,30307.0,44.0084,44.0407,43.9923,44.0084,30307.0
2017-07-21 13:20:00,54.5,54.5,54.43,54.46,29722.0,44.0003,44.0003,43.9438,43.968,29722.0
2017-07-21 13:30:00,54.46,54.49,54.43,54.46,40567.0,43.968,43.9923,43.9438,43.968,40567.0
2017-07-21 13:40:00,54.47,54.53,54.45,54.52,26479.0,43.9761,44.0246,43.96,44.0165,26479.0
2017-07-21 13:50:00,54.52,54.52,54.45,54.48,44595.0,44.0165,44.0165,43.96,43.9842,44595.0
2017-07-21 14:00:00,54.49,54.52,54.39,54.41,39645.0,43.9923,44.0165,43.9115,43.9277,39645.0
2017-07-21 14:10:00,54.4,54.43,54.36,54.42,33243.0,43.9196,43.9438,43.8873,43.9358,33243.0
2017-07-21 14:20:00,54.43,54.45,54.33,54.33,107656.0,43.9438,43.96,43.8631,43.8631,107656.0
2017-07-21 14:30:00,54.34,54.34,54.24,54.25,20860.0,43.8712,43.8712,43.7904,43.7985,20860.0
2017-07-21 14:40:00,54.25,54.34,54.25,54.33,31383.0,43.7985,43.8712,43.7985,43.8631,31383.0
2017-07-21 14:50:00,54.33,54.37,54.32,54.34,39305.0,43.8631,43.8954,43.855,43.8712,39305.0
2017-07-21 15:00:00,54.35,54.37,54.23,54.25,79273.0,43.8792,43.8954,43.7824,43.7985,79273.0
2017-07-21 15:10:00,54.25,54.28,54.18,54.19,90039.0,43.7985,43.8227,43.742,43.7501,90039.0
2017-07-21 15:20:00,54.19,54.2,54.08,54.11,178442.0,43.7501,43.7581,43.6613,43.6855,178442.0
2017-07-21 15:30:00,54.11,54.23,54.1,54.2,194532.0,43.6855,43.7824,43.6774,43.7581,194532.0
2017-07-21 15:40:00,54.2,54.26,54.2,54.24,304239.0,43.7581,43.8066,43.7581,43.7904,304239.0
2017-07-21 15:50:00,54.25,54.29,54.22,54.22,622164.0,43.7985,43.8308,43.7743,43.7743,622164.0
2017-07-24 09:30:00,54.32,54.75,54.3,54.7,125040.0,43.855,44.2022,43.8389,44.1618,125040.0
2017-07-24 09:40:00,54.7,54.7,54.52,54.58,78541.0,44.1618,44.1618,44.0165,44.0649,78541.0
2017-07-24 09:50:00,54.58,54.82,54.57,54.8,176784.0,44.0649,44.2587,44.0569,44.2425,176784.0
2017-07-24 10:00:00,54.8,54.8,54.69,54.77,60533.0,44.2425,44.2425,44.1537,44.2183,60533.0
2017-07-24 10:10:00,54.77,54.79,54.68,54.79,68195.0,44.2183,44.2345,44.1457,44.2345,68195.0
2017-07-24 10:20:00,54.78,54.81,54.71,54.72,76094.0,44.2264,44.2506,44.1699,44.178,76094.0
2017-07-24 10:30:00,54.71,54.72,54.6,54.66,158762.0,44.1699,44.178,44.0811,44.1295,158762.0
2017-07-24 10:40:00,54.65,54.7,54.59,54.68,126966.0,44.1214,44.1618,44.073,44.1457,126966.0
2017-07-24 10:50:00,54.69,54.72,54.5,54.51,49087.0,44.1537,44.178,44.0003,44.0084,49087.0
2017-07-24 11:00:00,54.51,54.66,54.51,54.59,55884.0,44.0084,44.1295,44.0084,44.073,55884.0
2017-07-24 11:10:00,54.58,54.65,54.51,54.65,83853.0,44.0649,44.1214,44.0084,44.1214,83853.0
2017-07-24 11:20:00,54.66,54.66,54.45,54.53,37460.0,44.1295,44.1295,43.96,44.0246,37460.0
2017-07-24 11:30:00,54.55,54.58,54.49,54.53,24295.0,44.0407,44.0649,43.9923,44.0246,24295.0
2017-07-24 11:40:00,54.53,54.63,54.53,54.62,24570.0,44.0246,44.1053,44.0246,44.0972,24570.0
2017-07-24 11:50:00,54.61,54.61,54.52,54.59,29961.0,44.0892,44.0892,44.0165,44.073,29961.0
2017-07-24 12:00:00,54.6,54.63,54.54,54.55,47788.0,44.0811,44.1053,44.0326,44.0407,47788.0
2017-07-24 12:10:00,54.55,54.57,54.5,54.56,33953.0,44.0407,44.0569,44.0003,44.0488,33953.0
2017-07-24 12:20:00,54.55,54.62,54.54,54.61,23812.0,44.0407,44.0972,44.0326,44.0892,23812.0
2017-07-24 12:30:00,54.61,54.62,54.51,54.54,35122.0,44.0892,44.0972,44.0084,44.0326,35122.0
2017-07-24 12:40:00,54.53,54.54,54.47,54.48,24089.0,44.0246,44.0326,43.9761,43.9842,24089.0
2017-07-24 12:50:00,54.47,54.61,54.47,54.61,16525.0,43.9761,44.0892,43.9761,44.0892,16525.0
2017-07-24 13:00:00,54.62,54.67,54.61,54.63,37566.0,44.0972,44.1376,44.0892,44.1053,37566.0
2017-07-24 13:10:00,54.63,54.63,54.58,54.6,31671.0,44.1053,44.1053,44.0649,44.0811,31671.0
2017-07-24 13:20:00,54.61,54.68,54.6,54.66,23657.0,44.0892,44.1457,44.0811,44.1295,23657.0
2017-07-24 13:30:00,54.66,54.68,54.64,54.65,19701.0,44.1295,44.1457,44.1134,44.1214,19701.0
2017-07-24 13:40:00,54.65,54.73,54.64,54.7,27583.0,44.1214,44.186,44.1134,44.1618,27583.0
2017-07-24 13:50:00,54.71,54.75,54.68,54.75,35411.0,44.1699,44.2022,44.1457,44.2022,35411.0
2017-07-24 14:00:00,54.75,54.77,54.71,54.77,46527.0,44.2022,44.2183,44.1699,44.2183,46527.0
2017-07-24 14:10:00,54.77,54.82,54.74,54.76,83152.0,44.2183,44.2587,44.1941,44.2103,83152.0
2017-07-24 14:20:00,54.76,54.78,54.73,54.74,27651.0,44.2103,44.2264,44.186,44.1941,27651.0
2017-07-24 14:30:00,54.74,54.8,54.74,54.75,136384.0,44.1941,44.2425,44.1941,44.2022,136384.0
2017-07-24 14:40:00,54.75,54.83,54.75,54.83,55666.0,44.2022,44.2668,44.2022,44.2668,55666.0
2017-07-24 14:50:00,54.84,54.85,54.76,54.77,60878.0,44.2748,44.2829,44.2103,44.2183,60878.0
2017-07-24 15:00:00,54.77,54.87,54.76,54.8,73057.0,44.2183,44.2991,44.2103,44.2425,73057.0
2017-07-24 15:10:00,54.8,54.81,54.7,54.74,103673.0,44.2425,44.2506,44.1618,44.1941,103673.0
2017-07-24 15:20:00,54.74,54.84,54.74,54.84,64926.0,44.1941,44.2748,44.1941,44.2748,64926.0
2017-07-24 15:30:00,54.84,54.86,54.78,54.8,154742.0,44.2748,44.291,44.2264,44.2425,154742.0
2017-07-24 15:40:00,54.8,54.83,54.77,54.8,141661.0,44.2425,44.2668,44.2183,44.2425,141661.0
2017-07-24 15:50:00,54.79,54.86,54.79,54.81,260397.0,44.2345,44.291,44.2345,44.2506,260397.0
2017-07-25 09:30:00,55.7,55.98,55.55,55.83,314150.0,44.9692,45.1952,44.8481,45.0741,314150.0
2017-07-25 09:40:00,55.82,55.95,55.69,55.83,407840.0,45.066,45.171,44.9611,45.0741,407840.0
2017-07-25 09:50:00,55.83,55.86,55.61,55.63,723944.0,45.0741,45.0983,44.8965,44.9126,723944.0
2017-07-25 10:00:00,55.64,55.68,55.53,55.6,204041.0,44.9207,44.953,44.8319,44.8884,204041.0
2017-07-25 10:10:00,55.59,55.63,55.47,55.62,101866.0,44.8803,44.9126,44.7835,44.9046,101866.0
2017-07-25 10:20:00,55.63,55.66,55.53,55.57,143506.0,44.9126,44.9369,44.8319,44.8642,143506.0
2017-07-25 10:30:00,55.58,55.69,55.49,55.67,164950.0,44.8723,44.9611,44.7996,44.9449,164950.0
2017-07-25 10:40:00,55.67,55.71,55.61,55.7,122789.0,44.9449,44.9772,44.8965,44.9692,122789.0
2017-07-25 10:50:00,55.69,55.83,55.68,55.82,420558.0,44.9611,45.0741,44.953,45.066,420558.0
2017-07-25 11:00:00,55.82,55.83,55.71,55.75,192134.0,45.066,45.0741,44.9772,45.0095,192134.0
2017-07-25 11:10:00,55.75,55.9,55.75,55.85,352642.0,45.0095,45.1306,45.0095,45.0903,352642.0
2017-07-25 11:20:00,55.86,55.92,55.83,55.89,97234.0,45.0983,45.1468,45.0741,45.1226,97234.0
2017-07-25 11:30:00,55.89,55.95,55.76,55.81,173196.0,45.1226,45.171,45.0176,45.058,173196.0
2017-07-25 11:40:00,55.81,55.89,55.81,55.85,61592.0,45.058,45.1226,45.058,45.0903,61592.0
2017-07-25 11:50:00,55.86,55.98,55.86,55.93,189330.0,45.0983,45.1952,45.0983,45.1548,189330.0
2017-07-25 12:00:00,55.93,56.01,55.9,55.95,116192.0,45.1548,45.2194,45.1306,45.171,116192.0
2017-07-25 12:10:00,55.94,56.01,55.94,56.01,153751.0,45.1629,45.2194,45.1629,45.2194,153751.0
2017-07-25 12:20:00,56.0,56.02,55.95,55.97,42525.0,45.2114,45.2275,45.171,45.1871,42525.0
2017-07-25 12:30:00,55.96,56.0,55.9,55.9,34549.0,45.1791,45.2114,45.1306,45.1306,34549.0
2017-07-25 12:40:00,55.91,55.91,55.83,55.86,32605.0,45.1387,45.1387,45.0741,45.0983,32605.0
2017-07-25 12:50:00,55.85,55.87,55.8,55.84,37742.0,45.0903,45.1064,45.0499,45.0822,37742.0
2017-07-25 13:00:00,55.84,55.84,55.73,55.77,77496.0,45.0822,45.0822,44.9934,45.0257,77496.0
2017-07-25 13:10:00,55.77,55.8,55.71,55.73,82425.0,45.0257,45.0499,44.9772,44.9934,82425.0
2017-07-25 13:20:00,55.73,55.73,55.62,55.65,60682.0,44.9934,44.9934,44.9046,44.9288,60682.0
2017-07-25 13:30:00,55.66,55.72,55.63,55.72,24985.0,44.9369,44.9853,44.9126,44.9853,24985.0
2017-07-25 13:40:00,55.72,55.73,55.64,55.65,30664.0,44.9853,44.9934,44.9207,44.9288,30664.0
2017-07-25 13:50:00,55.65,55.65,55.56,55.62,51060.0,44.9288,44.9288,44.8561,44.9046,51060.0
2017-07-25 14:00:00,55.62,55.71,55.62,55.67,78558.0,44.9046,44.9772,44.9046,44.9449,78558.0
2017-07-25 14:10:00,55.67,55.71,55.61,55.7,45124.0,44.9449,44.9772,44.8965,44.9692,45124.0
2017-07-25 14:20:00,55.69,55.75,55.69,55.7,61181.0,44.9611,45.0095,44.9611,44.9692,61181.0
2017-07-25 14:30:00,55.7,55.7,55.62,55.69,38403.0,44.9692,44.9692,44.9046,44.9611,38403.0
2017-07-25 14:40:00,55.7,55.7,55.62,55.66,34348.0,44.9692,44.9692,44.9046,44.9369,34348.0
2017-07-25 14:50:00,55.67,55.69,55.61,55.65,44820.0,44.9449,44.9611,44.8965,44.9288,44820.0
2017-07-25 15:00:00,55.65,55.7,55.65,55.69,74497.0,44.9288,44.9692,44.9288,44.9611,74497.0
2017-07-25 15:10:00,55.68,55.75,55.66,55.74,41351.0,44.953,45.0095,44.9369,45.0015,41351.0
2017-07-25 15:20:00,55.75,55.8,55.69,55.71,167244.0,45.0095,45.0499,44.9611,44.9772,167244.0
2017-07-25 15:30:00,55.71,55.77,55.66,55.76,172688.0,44.9772,45.0257,44.9369,45.0176,172688.0
2017-07-25 15:40:00,55.77,55.79,55.67,55.71,398125.0,45.0257,45.0418,44.9449,44.9772,398125.0
2017-07-25 15:50:00,55.7,55.75,55.66,55.71,527698.0,44.9692,45.0095,44.9369,44.9772,527698.0
2017-07-26 09:30:00,55.77,55.88,55.45,55.62,241206.0,45.0257,45.1145,44.7673,44.9046,241206.0
2017-07-26 09:40:00,55.58,55.69,55.49,55.54,74859.0,44.8723,44.9611,44.7996,44.84,74859.0
2017-07-26 09:50:00,55.53,55.63,55.52,55.56,85831.0,44.8319,44.9126,44.8238,44.8561,85831.0
2017-07-26 10:00:00,55.56,55.66,55.54,55.57,52561.0,44.8561,44.9369,44.84,44.8642,52561.0
2017-07-26 10:10:00,55.56,55.67,55.56,55.66,52012.0,44.8561,44.9449,44.8561,44.9369,52012.0
2017-07-26 10:20:00,55.66,55.66,55.45,55.52,56483.0,44.9369,44.9369,44.7673,44.8238,56483.0
2017-07-26 10:30:00,55.53,55.57,55.33,55.34,142548.0,44.8319,44.8642,44.6704,44.6785,142548.0
2017-07-26 10:40:00,55.34,55.34,55.11,55.12,261300.0,44.6785,44.6785,44.4928,44.5009,261300.0
2017-07-26 10:50:00,55.12,55.17,55.06,55.16,221640.0,44.5009,44.5413,44.4525,44.5332,221640.0
2017-07-26 11:00:00,55.16,55.17,55.07,55.1,133695.0,44.5332,44.5413,44.4605,44.4847,133695.0
2017-07-26 11:10:00,55.09,55.17,55.08,55.14,47654.0,44.4767,44.5413,44.4686,44.517,47654.0
2017-07-26 11:20:00,55.15,55.25,55.15,55.17,49241.0,44.5251,44.6059,44.5251,44.5413,49241.0
2017-07-26 11:30:00,55.17,55.2,55.09,55.13,83904.0,44.5413,44.5655,44.4767,44.509,83904.0
2017-07-26 11:40:00,55.12,55.26,55.11,55.25,179126.0,44.5009,44.6139,44.4928,44.6059,179126.0
2017-07-26 11:50:00,55.25,55.26,55.14,55.2,354332.0,44.6059,44.6139,44.517,44.5655,354332.0
2017-07-26 12:00:00,55.2,55.26,55.17,55.26,56975.0,44.5655,44.6139,44.5413,44.6139,56975.0
2017-07-26 12:10:00,55.26,55.32,55.26,55.29,51153.0,44.6139,44.6624,44.6139,44.6381,51153.0
2017-07-26 12:20:00,55.29,55.3,55.22,55.24,70330.0,44.6381,44.6462,44.5816,44.5978,70330.0
2017-07-26 12:30:00,55.24,55.29,55.21,55.26,24790.0,44.5978,44.6381,44.5736,44.6139,24790.0
2017-07-26 12:40:00,55.27,55.29,55.25,55.26,30247.0,44.622,44.6381,44.6059,44.6139,30247.0
2017-07-26 12:50:00,55.25,55.25,55.16,55.19,48037.0,44.6059,44.6059,44.5332,44.5574,48037.0
2017-07-26 13:00:00,55.19,55.21,55.12,55.16,73085.0,44.5574,44.5736,44.5009,44.5332,73085.0
2017-07-26 13:10:00,55.16,55.19,55.14,55.15,22477.0,44.5332,44.5574,44.517,44.5251,22477.0
2017-07-26 13:20:00,55.15,55.17,55.04,55.06,65566.0,44.5251,44.5413,44.4363,44.4525,65566.0
2017-07-26 13:30:00,55.06,55.07,55.02,55.03,71070.0,44.4525,44.4605,44.4202,44.4282,71070.0
2017-07-26 13:40:00,55.03,55.04,54.98,55.04,121546.0,44.4282,44.4363,44.3879,44.4363,121546.0
2017-07-26 13:50:00,55.04,55.09,55.0,55.05,31668.0,44.4363,44.4767,44.404,44.4444,31668.0
2017-07-26 14:00:00,55.06,55.19,55.05,55.12,467228.0,44.4525,44.5574,44.4444,44.5009,467228.0
2017-07-26 14:10:00,55.11,55.13,55.0,55.03,167386.0,44.4928,44.509,44.404,44.4282,167386.0
2017-07-26 14:20:00,55.03,55.09,55.01,55.09,84713.0,44.4282,44.4767,44.4121,44.4767,84713.0
2017-07-26 14:30:00,55.08,55.11,54.96,54.97,235147.0,44.4686,44.4928,44.3717,44.3798,235147.0
2017-07-26 14:40:00,54.96,54.99,54.92,54.94,153460.0,44.3717,44.3959,44.3394,44.3556,153460.0
2017-07-26 14:50:00,54.94,54.96,54.79,54.81,136147.0,44.3556,44.3717,44.2345,44.2506,136147.0
2017-07-26 15:00:00,54.81,54.82,54.71,54.71,393892.0,44.2506,44.2587,44.1699,44.1699,393892.0
2017-07-26 15:10:00,54.71,54.71,54.55,54.55,245938.0,44.1699,44.1699,44.0407,44.0407,245938.0
2017-07-26 15:20:00,54.55,54.56,54.48,54.52,293325.0,44.0407,44.0488,43.9842,44.0165,293325.0
2017-07-26 15:30:00,54.52,54.65,54.51,54.64,314130.0,44.0165,44.1214,44.0084,44.1134,314130.0
2017-07-26 15:40:00,54.64,54.64,54.47,54.48,550817.0,44.1134,44.1134,43.9761,43.9842,550817.0
2017-07-26 15:50:00,54.47,54.59,54.43,54.58,648435.0,43.9761,44.073,43.9438,44.0649,648435.0
2017-07-27 09:30:00,54.73,54.95,54.4,54.55,288831.0,44.186,44.3636,43.9196,44.0407,288831.0
2017-07-27 09:40:00,54.53,54.61,54.34,54.59,195991.0,44.0246,44.0892,43.8712,44.073,195991.0
2017-07-27 09:50:00,54.59,54.71,54.52,54.68,203764.0,44.073,44.1699,44.0165,44.1457,203764.0
2017-07-27 10:00:00,54.68,54.71,54.59,54.67,135830.0,44.1457,44.1699,44.073,44.1376,135830.0
2017-07-27 10:10:00,54.68,54.81,54.64,54.81,141089.0,44.1457,44.2506,44.1134,44.2506,141089.0
2017-07-27 10:20:00,54.82,55.0,54.8,54.98,77418.0,44.2587,44.404,44.2425,44.3879,77418.0
2017-07-27 10:30:00,54.99,55.04,54.9,54.9,97800.0,44.3959,44.4363,44.3233,44.3233,97800.0
2017-07-27 10:40:00,54.9,55.04,54.85,55.04,60655.0,44.3233,44.4363,44.2829,44.4363,60655.0
2017-07-27 10:50:00,55.05,55.05,54.91,54.94,49734.0,44.4444,44.4444,44.3314,44.3556,49734.0
2017-07-27 11:00:00,54.95,55.0,54.84,54.85,85058.0,44.3636,44.404,44.2748,44.2829,85058.0
2017-07-27 11:10:00,54.84,54.86,54.74,54.75,100485.0,44.2748,44.291,44.1941,44.2022,100485.0
2017-07-27 11:20:00,54.75,54.79,54.66,54.77,61660.0,44.2022,44.2345,44.1295,44.2183,61660.0
2017-07-27 11:30:00,54.78,54.82,54.73,54.77,29705.0,44.2264,44.2587,44.186,44.2183,29705.0
2017-07-27 11:40:00,54.77,54.82,54.74,54.75,26704.0,44.2183,44.2587,44.1941,44.2022,26704.0
2017-07-27 11:50:00,54.74,54.81,54.74,54.8,33227.0,44.1941,44.2506,44.1941,44.2425,33227.0
2017-07-27 12:00:00,54.79,54.81,54.75,54.76,16463.0,44.2345,44.2506,44.2022,44.2103,16463.0
2017-07-27 12:10:00,54.76,54.84,54.75,54.82,71098.0,44.2103,44.2748,44.2022,44.2587,71098.0
2017-07-27 12:20:00,54.83,54.83,54.77,54.79,76759.0,44.2668,44.2668,44.2183,44.2345,76759.0
2017-07-27 12:30:00,54.8,54.82,54.65,54.66,86996.0,44.2425,44.2587,44.1214,44.1295,86996.0
2017-07-27 12:40:00,54.66,54.75,54.62,54.72,74410.0,44.1295,44.2022,44.0972,44.178,74410.0
2017-07-27 12:50:00,54.72,54.73,54.59,54.71,63525.0,44.178,44.186,44.073,44.1699,63525.0
2017-07-27 13:00:00,54.7,54.85,54.65,54.79,125248.0,44.1618,44.2829,44.1214,44.2345,125248.0
2017-07-27 13:10:00,54.78,54.84,54.63,54.65,73432.0,44.2264,44.2748,44.1053,44.1214,73432.0
2017-07-27 13:20:00,54.67,54.68,54.46,54.58,147566.0,44.1376,44.1457,43.968,44.0649,147566.0
2017-07-27 13:30:00,54.58,54.58,54.45,54.54,128669.0,44.0649,44.0649,43.96,44.0326,128669.0
2017-07-27 13:40:00,54.54,54.69,54.53,54.66,140125.0,44.0326,44.1537,44.0246,44.1295,140125.0
2017-07-27 13:50:00,54.66,54.68,54.48,54.51,62690.0,44.1295,44.1457,43.9842,44.0084,62690.0
2017-07-27 14:00:00,54.53,54.62,54.47,54.57,55648.0,44.0246,44.0972,43.9761,44.0569,55648.0
2017-07-27 14:10:00,54.57,54.61,54.47,54.54,41948.0,44.0569,44.0892,43.9761,44.0326,41948.0
2017-07-27 14:20:00,54.54,54.6,54.39,54.42,73622.0,44.0326,44.0811,43.9115,43.9358,73622.0
2017-07-27 14:30:00,54.42,54.46,54.34,54.38,90753.0,43.9358,43.968,43.8712,43.9035,90753.0
2017-07-27 14:40:00,54.37,54.39,54.26,54.33,103642.0,43.8954,43.9115,43.8066,43.8631,103642.0
2017-07-27 14:50:00,54.33,54.47,54.31,54.47,108261.0,43.8631,43.9761,43.8469,43.9761,108261.0
2017-07-27 15:00:00,54.46,54.47,54.35,54.42,65243.0,43.968,43.9761,43.8792,43.9358,65243.0
2017-07-27 15:10:00,54.42,54.46,54.36,54.45,34124.0,43.9358,43.968,43.8873,43.96,34124.0
2017-07-27 15:20:00,54.45,54.52,54.44,54.49,58146.0,43.96,44.0165,43.9519,43.9923,58146.0
2017-07-27 15:30:00,54.49,54.55,54.47,54.54,91004.0,43.9923,44.0407,43.9761,44.0326,91004.0
2017-07-27 15:40:00,54.54,54.54,54.46,54.47,316114.0,44.0326,44.0326,43.968,43.9761,316114.0
2017-07-27 15:50:00,54.48,54.61,54.46,54.59,657958.0,43.9842,44.0892,43.968,44.073,657958.0
2017-07-28 09:30:00,54.39,54.46,54.18,54.29,301985.0,43.9115,43.968,43.742,43.8308,301985.0
2017-07-28 09:40:00,54.28,54.31,54.14,54.17,92222.0,43.8227,43.8469,43.7097,43.7339,92222.0
2017-07-28 09:50:00,54.17,54.2,54.02,54.07,148692.0,43.7339,43.7581,43.6128,43.6532,148692.0
2017-07-28 10:00:00,54.08,54.16,53.93,53.94,143264.0,43.6613,43.7258,43.5402,43.5482,143264.0
2017-07-28 10:10:00,53.93,53.96,53.86,53.91,210344.0,43.5402,43.5644,43.4836,43.524,210344.0
2017-07-28 10:20:00,53.91,53.96,53.86,53.96,56059.0,43.524,43.5644,43.4836,43.5644,56059.0
2017-07-28 10:30:00,53.97,54.02,53.92,53.96,246180.0,43.5724,43.6128,43.5321,43.5644,246180.0
2017-07-28 10:40:00,53.95,54.09,53.95,54.04,123477.0,43.5563,43.6693,43.5563,43.629,123477.0
2017-07-28 10:50:00,54.04,54.09,53.95,54.05,117206.0,43.629,43.6693,43.5563,43.637,117206.0
2017-07-28 11:00:00,54.06,54.14,53.98,54.08,67075.0,43.6451,43.7097,43.5805,43.6613,67075.0
2017-07-28 11:10:00,54.08,54.1,54.0,54.07,90657.0,43.6613,43.6774,43.5967,43.6532,90657.0
2017-07-28 11:20:00,54.06,54.07,53.9,53.93,110599.0,43.6451,43.6532,43.5159,43.5402,110599.0
2017-07-28 11:30:00,53.92,53.99,53.9,53.98,93168.0,43.5321,43.5886,43.5159,43.5805,93168.0
2017-07-28 11:40:00,53.98,53.99,53.87,53.91,113849.0,43.5805,43.5886,43.4917,43.524,113849.0
2017-07-28 11:50:00,53.91,53.96,53.88,53.89,43890.0,43.524,43.5644,43.4998,43.5079,43890.0
2017-07-28 12:00:00,53.9,54.03,53.89,54.03,45306.0,43.5159,43.6209,43.5079,43.6209,45306.0
2017-07-28 12:10:00,54.04,54.12,54.04,54.1,87828.0,43.629,43.6936,43.629,43.6774,87828.0
2017-07-28 12:20:00,54.1,54.1,53.99,54.05,32234.0,43.6774,43.6774,43.5886,43.637,32234.0
2017-07-28 12:30:00,54.04,54.09,54.03,54.08,69234.0,43.629,43.6693,43.6209,43.6613,69234.0
2017-07-28 12:40:00,54.09,54.1,54.06,54.08,32119.0,43.6693,43.6774,43.6451,43.6613,32119.0
2017-07-28 12:50:00,54.08,54.09,54.03,54.04,111575.0,43.6613,43.6693,43.6209,43.629,111575.0
2017-07-28 13:00:00,54.04,54.05,53.99,54.03,130517.0,43.629,43.637,43.5886,43.6209,130517.0
2017-07-28 13:10:00,54.04,54.06,53.97,53.97,107214.0,43.629,43.6451,43.5724,43.5724,107214.0
2017-07-28 13:20:00,53.98,53.98,53.92,53.93,69751.0,43.5805,43.5805,43.5321,43.5402,69751.0
2017-07-28 13:30:00,53.94,54.03,53.94,54.0,61297.0,43.5482,43.6209,43.5482,43.5967,61297.0
2017-07-28 13:40:00,54.01,54.03,54.0,54.01,21311.0,43.6047,43.6209,43.5967,43.6047,21311.0
2017-07-28 13:50:00,54.0,54.06,53.99,54.05,29909.0,43.5967,43.6451,43.5886,43.637,29909.0
2017-07-28 14:00:00,54.05,54.12,54.04,54.12,15145.0,43.637,43.6936,43.629,43.6936,15145.0
2017-07-28 14:10:00,54.12,54.13,54.06,54.09,39452.0,43.6936,43.7016,43.6451,43.6693,39452.0
2017-07-28 14:20:00,54.09,54.15,54.08,54.15,55095.0,43.6693,43.7178,43.6613,43.7178,55095.0
2017-07-28 14:30:00,54.16,54.19,54.11,54.13,90670.0,43.7258,43.7501,43.6855,43.7016,90670.0
2017-07-28 14:40:00,54.13,54.16,54.1,54.13,147734.0,43.7016,43.7258,43.6774,43.7016,147734.0
2017-07-28 14:50:00,54.12,54.2,54.12,54.14,102848.0,43.6936,43.7581,43.6936,43.7097,102848.0
2017-07-28 15:00:00,54.14,54.15,54.09,54.15,86939.0,43.7097,43.7178,43.6693,43.7178,86939.0
2017-07-28 15:10:00,54.15,54.15,54.07,54.1,206195.0,43.7178,43.7178,43.6532,43.6774,206195.0
2017-07-28 15:20:00,54.1,54.12,54.06,54.07,133152.0,43.6774,43.6936,43.6451,43.6532,133152.0
2017-07-28 15:30:00,54.06,54.15,54.06,54.13,101729.0,43.6451,43.7178,43.6451,43.7016,101729.0
2017-07-28 15:40:00,54.13,54.17,54.13,54.15,126935.0,43.7016,43.7339,43.7016,43.7178,126935.0
2017-07-28 15:50:00,54.15,54.21,54.09,54.12,536293.0,43.7178,43.7662,43.6693,43.6936,536293.0
2017-07-31 09:30:00,54.34,54.45,54.19,54.41,72620.0,43.8712,43.96,43.7501,43.9277,72620.0
2017-07-31 09:40:00,54.4,54.48,54.3,54.34,103337.0,43.9196,43.9842,43.8389,43.8712,103337.0
2017-07-31 09:50:00,54.33,54.38,54.23,54.31,47397.0,43.8631,43.9035,43.7824,43.8469,47397.0
2017-07-31 10:00:00,54.31,54.37,54.26,54.35,68698.0,43.8469,43.8954,43.8066,43.8792,68698.0
2017-07-31 10:10:00,54.35,54.42,54.28,54.41,56905.0,43.8792,43.9358,43.8227,43.9277,56905.0
2017-07-31 10:20:00,54.39,54.47,54.36,54.43,30745.0,43.9115,43.9761,43.8873,43.9438,30745.0
2017-07-31 10:30:00,54.43,54.47,54.31,54.34,433626.0,43.9438,43.9761,43.8469,43.8712,433626.0
2017-07-31 10:40:00,54.34,54.38,54.32,54.33,137755.0,43.8712,43.9035,43.855,43.8631,137755.0
2017-07-31 10:50:00,54.33,54.34,54.26,54.28,221565.0,43.8631,43.8712,43.8066,43.8227,221565.0
2017-07-31 11:00:00,54.27,54.3,54.21,54.26,220783.0,43.8147,43.8389,43.7662,43.8066,220783.0
2017-07-31 11:10:00,54.26,54.37,54.26,54.35,58449.0,43.8066,43.8954,43.8066,43.8792,58449.0
2017-07-31 11:20:00,54.36,54.45,54.36,54.4,142199.0,43.8873,43.96,43.8873,43.9196,142199.0
2017-07-31 11:30:00,54.39,54.44,54.33,54.38,136261.0,43.9115,43.9519,43.8631,43.9035,136261.0
2017-07-31 11:40:00,54.37,54.38,54.29,54.31,98584.0,43.8954,43.9035,43.8308,43.8469,98584.0
2017-07-31 11:50:00,54.3,54.32,54.27,54.3,54024.0,43.8389,43.855,43.8147,43.8389,54024.0
2017-07-31 12:00:00,54.29,54.34,54.28,54.34,29424.0,43.8308,43.8712,43.8227,43.8712,29424.0
2017-07-31 12:10:00,54.34,54.4,54.33,54.4,31133.0,43.8712,43.9196,43.8631,43.9196,31133.0
2017-07-31 12:20:00,54.39,54.41,54.32,54.33,82342.0,43.9115,43.9277,43.855,43.8631,82342.0
2017-07-31 12:30:00,54.32,54.39,54.32,54.37,30059.0,43.855,43.9115,43.855,43.8954,30059.0
2017-07-31 12:40:00,54.37,54.43,54.36,54.41,27355.0,43.8954,43.9438,43.8873,43.9277,27355.0
2017-07-31 12:50:00,54.42,54.48,54.42,54.46,30365.0,43.9358,43.9842,43.9358,43.968,30365.0
2017-07-31 13:00:00,54.46,54.61,54.46,54.58,53770.0,43.968,44.0892,43.968,44.0649,53770.0
2017-07-31 13:10:00,54.58,54.63,54.55,54.61,34836.0,44.0649,44.1053,44.0407,44.0892,34836.0
2017-07-31 13:20:00,54.6,54.7,54.6,54.66,47110.0,44.0811,44.1618,44.0811,44.1295,47110.0
2017-07-31 13:30:00,54.65,54.78,54.63,54.77,94293.0,44.1214,44.2264,44.1053,44.2183,94293.0
2017-07-31 13:40:00,54.76,54.76,54.69,54.76,96735.0,44.2103,44.2103,44.1537,44.2103,96735.0
2017-07-31 13:50:00,54.76,54.79,54.71,54.72,54439.0,44.2103,44.2345,44.1699,44.178,54439.0
2017-07-31 14:00:00,54.72,54.73,54.63,54.64,153038.0,44.178,44.186,44.1053,44.1134,153038.0
2017-07-31 14:10:00,54.62,54.63,54.53,54.54,374020.0,44.0972,44.1053,44.0246,44.0326,374020.0
2017-07-31 14:20:00,54.54,54.61,54.54,54.59,123613.0,44.0326,44.0892,44.0326,44.073,123613.0
2017-07-31 14:30:00,54.58,54.58,54.5,54.53,138819.0,44.0649,44.0649,44.0003,44.0246,138819.0
2017-07-31 14:40:00,54.54,54.57,54.52,54.54,23874.0,44.0326,44.0569,44.0165,44.0326,23874.0
2017-07-31 14:50:00,54.54,54.54,54.46,54.48,57742.0,44.0326,44.0326,43.968,43.9842,57742.0
2017-07-31 15:00:00,54.47,54.5,54.43,54.49,63847.0,43.9761,44.0003,43.9438,43.9923,63847.0
2017-07-31 15:10:00,54.49,54.56,54.48,54.54,41015.0,43.9923,44.0488,43.9842,44.0326,41015.0
2017-07-31 15:20:00,54.54,54.63,54.53,54.61,36422.0,44.0326,44.1053,44.0246,44.0892,36422.0
2017-07-31 15:30:00,54.61,54.65,54.6,54.65,108552.0,44.0892,44.1214,44.0811,44.1214,108552.0
2017-07-31 15:40:00,54.64,54.64,54.59,54.59,106877.0,44.1134,44.1134,44.073,44.073,106877.0
2017-07-31 15:50:00,54.59,54.6,54.47,54.48,494172.0,44.073,44.0811,43.9761,43.9842,494172.0
2017-08-01 09:30:00,54.71,55.19,54.53,54.57,287043.0,44.1699,44.5574,44.0246,44.0569,287043.0
2017-08-01 09:40:00,54.58,54.87,54.52,54.84,79605.0,44.0649,44.2991,44.0165,44.2748,79605.0
2017-08-01 09:50:00,54.84,54.87,54.73,54.81,133961.0,44.2748,44.2991,44.186,44.2506,133961.0
2017-08-01 10:00:00,54.81,54.85,54.72,54.81,63825.0,44.2506,44.2829,44.178,44.2506,63825.0
2017-08-01 10:10:00,54.8,54.81,54.6,54.65,56884.0,44.2425,44.2506,44.0811,44.1214,56884.0
2017-08-01 10:20:00,54.64,54.64,54.5,54.53,193734.0,44.1134,44.1134,44.0003,44.0246,193734.0
2017-08-01 10:30:00,54.54,54.64,54.53,54.58,48055.0,44.0326,44.1134,44.0246,44.0649,48055.0
2017-08-01 10:40:00,54.57,54.65,54.51,54.63,75675.0,44.0569,44.1214,44.0084,44.1053,75675.0
2017-08-01 10:50:00,54.63,54.65,54.5,54.62,289862.0,44.1053,44.1214,44.0003,44.0972,289862.0
2017-08-01 11:00:00,54.62,54.77,54.62,54.68,103835.0,44.0972,44.2183,44.0972,44.1457,103835.0
2017-08-01 11:10:00,54.67,54.69,54.56,54.57,42368.0,44.1376,44.1537,44.0488,44.0569,42368.0
2017-08-01 11:20:00,54.57,54.62,54.53,54.58,80581.0,44.0569,44.0972,44.0246,44.0649,80581.0
2017-08-01 11:30:00,54.59,54.71,54.59,54.7,70002.0,44.073,44.1699,44.073,44.1618,70002.0
2017-08-01 11:40:00,54.7,54.8,54.68,54.79,29470.0,44.1618,44.2425,44.1457,44.2345,29470.0
2017-08-01 11:50:00,54.79,54.8,54.67,54.69,33851.0,44.2345,44.2425,44.1376,44.1537,33851.0
2017-08-01 12:00:00,54.69,54.74,54.64,54.71,30230.0,44.1537,44.1941,44.1134,44.1699,30230.0
2017-08-01 12:10:00,54.7,54.75,54.68,54.73,25101.0,44.1618,44.2022,44.1457,44.186,25101.0
2017-08-01 12:20:00,54.73,54.73,54.64,54.66,54646.0,44.186,44.186,44.1134,44.1295,54646.0
2017-08-01 12:30:00,54.67,54.72,54.67,54.7,25336.0,44.1376,44.178,44.1376,44.1618,25336.0
2017-08-01 12:40:00,54.7,54.73,54.65,54.69,75693.0,44.1618,44.186,44.1214,44.1537,75693.0
2017-08-01 12:50:00,54.69,54.73,54.66,54.69,37591.0,44.1537,44.186,44.1295,44.1537,37591.0
2017-08-01 13:00:00,54.69,54.78,54.69,54.78,28272.0,44.1537,44.2264,44.1537,44.2264,28272.0
2017-08-01 13:10:00,54.78,54.8,54.72,54.73,100102.0,44.2264,44.2425,44.178,44.186,100102.0
2017-08-01 13:20:00,54.73,54.75,54.68,54.69,61510.0,44.186,44.2022,44.1457,44.1537,61510.0
2017-08-01 13:30:00,54.68,54.72,54.64,54.71,35232.0,44.1457,44.178,44.1134,44.1699,35232.0
2017-08-01 13:40:00,54.71,54.76,54.68,54.73,24531.0,44.1699,44.2103,44.1457,44.186,24531.0
2017-08-01 13:50:00,54.73,54.75,54.71,54.72,33804.0,44.186,44.2022,44.1699,44.178,33804.0
2017-08-01 14:00:00,54.72,54.81,54.72,54.8,24207.0,44.178,44.2506,44.178,44.2425,24207.0
2017-08-01 14:10:00,54.8,54.82,54.78,54.82,20291.0,44.2425,44.2587,44.2264,44.2587,20291.0
2017-08-01 14:20:00,54.82,54.85,54.8,54.85,45828.0,44.2587,44.2829,44.2425,44.2829,45828.0
2017-08-01 14:30:00,54.85,54.86,54.82,54.83,30435.0,44.2829,44.291,44.2587,44.2668,30435.0
2017-08-01 14:40:00,54.82,54.83,54.75,54.76,38793.0,44.2587,44.2668,44.2022,44.2103,38793.0
2017-08-01 14:50:00,54.76,54.82,54.75,54.8,25460.0,44.2103,44.2587,44.2022,44.2425,25460.0
2017-08-01 15:00:00,54.8,54.8,54.72,54.77,59968.0,44.2425,44.2425,44.178,44.2183,59968.0
2017-08-01 15:10:00,54.78,54.81,54.75,54.8,49479.0,44.2264,44.2506,44.2022,44.2425,49479.0
2017-08-01 15:20:00,54.79,54.8,54.72,54.73,76575.0,44.2345,44.2425,44.178,44.186,76575.0
2017-08-01 15:30:00,54.72,54.76,54.7,54.73,82295.0,44.178,44.2103,44.1618,44.186,82295.0
2017-08-01 15:40:00,54.74,54.78,54.73,54.75,78917.0,44.1941,44.2264,44.186,44.2022,78917.0
2017-08-01 15:50:00,54.76,54.88,54.75,54.85,226085.0,44.2103,44.3071,44.2022,44.2829,226085.0
2017-08-02 09:30:00,54.93,55.02,54.73,55.02,88278.0,44.3475,44.4202,44.186,44.4202,88278.0
2017-08-02 09:40:00,55.01,55.06,54.84,54.84,240531.0,44.4121,44.4525,44.2748,44.2748,240531.0
2017-08-02 09:50:00,54.84,54.91,54.74,54.89,197845.0,44.2748,44.3314,44.1941,44.3152,197845.0
2017-08-02 10:00:00,54.89,54.93,54.8,54.93,60917.0,44.3152,44.3475,44.2425,44.3475,60917.0
2017-08-02 10:10:00,54.93,54.96,54.79,54.8,149976.0,44.3475,44.3717,44.2345,44.2425,149976.0
2017-08-02 10:20:00,54.79,54.8,54.67,54.69,88936.0,44.2345,44.2425,44.1376,44.1537,88936.0
2017-08-02 10:30:00,54.7,54.71,54.55,54.63,54958.0,44.1618,44.1699,44.0407,44.1053,54958.0
2017-08-02 10:40:00,54.64,54.64,54.47,54.48,73029.0,44.1134,44.1134,43.9761,43.9842,73029.0
2017-08-02 10:50:00,54.48,54.64,54.44,54.63,77727.0,43.9842,44.1134,43.9519,44.1053,77727.0
2017-08-02 11:00:00,54.64,54.7,54.59,54.69,41281.0,44.1134,44.1618,44.073,44.1537,41281.0
2017-08-02 11:10:00,54.69,54.8,54.61,54.79,122608.0,44.1537,44.2425,44.0892,44.2345,122608.0
2017-08-02 11:20:00,54.78,54.83,54.76,54.81,53154.0,44.2264,44.2668,44.2103,44.2506,53154.0
2017-08-02 11:30:00,54.82,54.84,54.76,54.82,123865.0,44.2587,44.2748,44.2103,44.2587,123865.0
2017-08-02 11:40:00,54.82,54.87,54.8,54.83,142688.0,44.2587,44.2991,44.2425,44.2668,142688.0
2017-08-02 11:50:00,54.83,54.83,54.67,54.67,50101.0,44.2668,44.2668,44.1376,44.1376,50101.0
2017-08-02 12:00:00,54.67,54.71,54.64,54.68,29810.0,44.1376,44.1699,44.1134,44.1457,29810.0
2017-08-02 12:10:00,54.67,54.69,54.62,54.64,37234.0,44.1376,44.1537,44.0972,44.1134,37234.0
2017-08-02 12:20:00,54.63,54.63,54.52,54.53,58750.0,44.1053,44.1053,44.0165,44.0246,58750.0
2017-08-02 12:30:00,54.52,54.63,54.51,54.63,29027.0,44.0165,44.1053,44.0084,44.1053,29027.0
2017-08-02 12:40:00,54.62,54.69,54.62,54.66,20691.0,44.0972,44.1537,44.0972,44.1295,20691.0
2017-08-02 12:50:00,54.66,54.68,54.63,54.68,13848.0,44.1295,44.1457,44.1053,44.1457,13848.0
2017-08-02 13:00:00,54.68,54.73,54.64,54.73,61898.0,44.1457,44.186,44.1134,44.186,61898.0
2017-08-02 13:10:00,54.73,54.74,54.66,54.67,59686.0,44.186,44.1941,44.1295,44.1376,59686.0
2017-08-02 13:20:00,54.66,54.7,54.66,54.68,16600.0,44.1295,44.1618,44.1295,44.1457,16600.0
2017-08-02 13:30:00,54.68,54.71,54.65,54.7,88127.0,44.1457,44.1699,44.1214,44.1618,88127.0
2017-08-02 13:40:00,54.7,54.73,54.69,54.7,27742.0,44.1618,44.186,44.1537,44.1618,27742.0
2017-08-02 13:50:00,54.71,54.72,54.69,54.72,19172.0,44.1699,44.178,44.1537,44.178,19172.0
2017-08-02 14:00:00,54.72,54.79,54.71,54.79,67844.0,44.178,44.2345,44.1699,44.2345,67844.0
2017-08-02 14:10:00,54.79,54.8,54.71,54.74,23095.0,44.2345,44.2425,44.1699,44.1941,23095.0
2017-08-02 14:20:00,54.74,54.75,54.7,54.71,34364.0,44.1941,44.2022,44.1618,44.1699,34364.0
2017-08-02 14:30:00,54.7,54.81,54.7,54.8,29323.0,44.1618,44.2506,44.1618,44.2425,29323.0
2017-08-02 14:40:00,54.81,54.81,54.75,54.79,78071.0,44.2506,44.2506,44.2022,44.2345,78071.0
2017-08-02 14:50:00,54.78,54.82,54.78,54.79,32330.0,44.2264,44.2587,44.2264,44.2345,32330.0
2017-08-02 15:00:00,54.78,54.85,54.77,54.83,95845.0,44.2264,44.2829,44.2183,44.2668,95845.0
2017-08-02 15:10:00,54.83,54.88,54.8,54.83,139663.0,44.2668,44.3071,44.2425,44.2668,139663.0
2017-08-02 15:20:00,54.83,54.91,54.82,54.9,36894.0,44.2668,44.3314,44.2587,44.3233,36894.0
2017-08-02 15:30:00,54.9,54.95,54.84,54.94,67869.0,44.3233,44.3636,44.2748,44.3556,67869.0
2017-08-02 15:40:00,54.94,54.96,54.86,54.87,184215.0,44.3556,44.3717,44.291,44.2991,184215.0
2017-08-02 15:50:00,54.87,54.92,54.84,54.91,483711.0,44.2991,44.3394,44.2748,44.3314,483711.0
2017-08-03 09:30:00,54.73,54.9,54.63,54.7,293818.0,44.186,44.3233,44.1053,44.1618,293818.0
2017-08-03 09:40:00,54.71,54.88,54.64,54.84,107453.0,44.1699,44.3071,44.1134,44.2748,107453.0
2017-08-03 09:50:00,54.82,54.92,54.78,54.85,294712.0,44.2587,44.3394,44.2264,44.2829,294712.0
2017-08-03 10:00:00,54.84,54.84,54.68,54.72,201345.0,44.2748,44.2748,44.1457,44.178,201345.0
2017-08-03 10:10:00,54.71,54.73,54.63,54.71,52164.0,44.1699,44.186,44.1053,44.1699,52164.0
2017-08-03 10:20:00,54.7,54.75,54.61,54.74,72271.0,44.1618,44.2022,44.0892,44.1941,72271.0
2017-08-03 10:30:00,54.74,54.85,54.72,54.72,39784.0,44.1941,44.2829,44.178,44.178,39784.0
2017-08-03 10:40:00,54.71,54.73,54.64,54.67,85172.0,44.1699,44.186,44.1134,44.1376,85172.0
2017-08-03 10:50:00,54.67,54.67,54.59,54.59,66406.0,44.1376,44.1376,44.073,44.073,66406.0
2017-08-03 11:00:00,54.59,54.61,54.49,54.54,106609.0,44.073,44.0892,43.9923,44.0326,106609.0
2017-08-03 11:10:00,54.53,54.6,54.5,54.52,48203.0,44.0246,44.0811,44.0003,44.0165,48203.0
2017-08-03 11:20:00,54.53,54.62,54.51,54.6,27568.0,44.0246,44.0972,44.0084,44.0811,27568.0
2017-08-03 11:30:00,54.61,54.62,54.49,54.52,39002.0,44.0892,44.0972,43.9923,44.0165,39002.0
2017-08-03 11:40:00,54.51,54.6,54.49,54.59,23492.0,44.0084,44.0811,43.9923,44.073,23492.0
2017-08-03 11:50:00,54.6,54.65,54.57,54.58,25506.0,44.0811,44.1214,44.0569,44.0649,25506.0
2017-08-03 12:00:00,54.57,54.58,54.51,54.51,17524.0,44.0569,44.0649,44.0084,44.0084,17524.0
2017-08-03 12:10:00,54.5,54.52,54.46,54.51,73564.0,44.0003,44.0165,43.968,44.0084,73564.0
2017-08-03 12:20:00,54.5,54.6,54.5,54.58,26729.0,44.0003,44.0811,44.0003,44.0649,26729.0
2017-08-03 12:30:00,54.59,54.63,54.57,54.63,14809.0,44.073,44.1053,44.0569,44.1053,14809.0
2017-08-03 12:40:00,54.62,54.71,54.61,54.69,25228.0,44.0972,44.1699,44.0892,44.1537,25228.0
2017-08-03 12:50:00,54.69,54.69,54.63,54.64,16250.0,44.1537,44.1537,44.1053,44.1134,16250.0
2017-08-03 13:00:00,54.65,54.69,54.6,54.67,17293.0,44.1214,44.1537,44.0811,44.1376,17293.0
2017-08-03 13:10:00,54.67,54.7,54.64,54.65,35730.0,44.1376,44.1618,44.1134,44.1214,35730.0
2017-08-03 13:20:00,54.66,54.67,54.6,54.62,70593.0,44.1295,44.1376,44.0811,44.0972,70593.0
2017-08-03 13:30:00,54.62,54.66,54.57,54.64,38582.0,44.0972,44.1295,44.0569,44.1134,38582.0
2017-08-03 13:40:00,54.65,54.67,54.6,54.61,37025.0,44.1214,44.1376,44.0811,44.0892,37025.0
2017-08-03 13:50:00,54.61,54.66,54.61,54.63,79660.0,44.0892,44.1295,44.0892,44.1053,79660.0
2017-08-03 14:00:00,54.63,54.64,54.52,54.53,31022.0,44.1053,44.1134,44.0165,44.0246,31022.0
2017-08-03 14:10:00,54.54,54.58,54.48,54.5,225201.0,44.0326,44.0649,43.9842,44.0003,225201.0
2017-08-03 14:20:00,54.5,54.53,54.48,54.48,63354.0,44.0003,44.0246,43.9842,43.9842,63354.0
2017-08-03 14:30:00,54.47,54.49,54.41,54.42,25867.0,43.9761,43.9923,43.9277,43.9358,25867.0
2017-08-03 14:40:00,54.42,54.48,54.41,54.47,37864.0,43.9358,43.9842,43.9277,43.9761,37864.0
2017-08-03 14:50:00,54.47,54.47,54.42,54.43,69793.0,43.9761,43.9761,43.9358,43.9438,69793.0
2017-08-03 15:00:00,54.43,54.53,54.43,54.53,47502.0,43.9438,44.0246,43.9438,44.0246,47502.0
2017-08-03 15:10:00,54.54,54.59,54.5,54.52,63487.0,44.0326,44.073,44.0003,44.0165,63487.0
2017-08-03 15:20:00,54.54,54.56,54.5,54.51,69354.0,44.0326,44.0488,44.0003,44.0084,69354.0
2017-08-03 15:30:00,54.52,54.52,54.37,54.4,159962.0,44.0165,44.0165,43.8954,43.9196,159962.0
2017-08-03 15:40:00,54.4,54.48,54.39,54.46,214415.0,43.9196,43.9842,43.9115,43.968,214415.0
2017-08-03 15:50:00,54.46,54.51,54.43,54.49,428271.0,43.968,44.0084,43.9438,43.9923,428271.0
2017-08-04 09:30:00,55.14,55.25,54.79,55.06,207595.0,44.517,44.6059,44.2345,44.4525,207595.0
2017-08-04 09:40:00,55.08,55.15,54.98,55.06,204928.0,44.4686,44.5251,44.3879,44.4525,204928.0
2017-08-04 09:50:00,55.06,55.15,54.98,55.02,120496.0,44.4525,44.5251,44.3879,44.4202,120496.0
2017-08-04 10:00:00,55.02,55.14,55.02,55.1,125146.0,44.4202,44.517,44.4202,44.4847,125146.0
2017-08-04 10:10:00,55.11,55.21,55.1,55.17,107286.0,44.4928,44.5736,44.4847,44.5413,107286.0
2017-08-04 10:20:00,55.18,55.33,55.16,55.32,61075.0,44.5493,44.6704,44.5332,44.6624,61075.0
2017-08-04 10:30:00,55.31,55.39,55.29,55.36,177485.0,44.6543,44.7189,44.6381,44.6947,177485.0
2017-08-04 10:40:00,55.36,55.42,55.36,55.39,178537.0,44.6947,44.7431,44.6947,44.7189,178537.0
2017-08-04 10:50:00,55.38,55.4,55.27,55.34,226025.0,44.7108,44.727,44.622,44.6785,226025.0
2017-08-04 11:00:00,55.34,55.35,55.24,55.26,179571.0,44.6785,44.6866,44.5978,44.6139,179571.0
2017-08-04 11:10:00,55.25,55.29,55.21,55.27,51518.0,44.6059,44.6381,44.5736,44.622,51518.0
2017-08-04 11:20:00,55.27,55.3,55.24,55.28,62074.0,44.622,44.6462,44.5978,44.6301,62074.0
2017-08-04 11:30:00,55.27,55.27,55.2,55.26,42455.0,44.622,44.622,44.5655,44.6139,42455.0
2017-08-04 11:40:00,55.25,55.28,55.21,55.24,70344.0,44.6059,44.6301,44.5736,44.5978,70344.0
2017-08-04 11:50:00,55.23,55.25,55.19,55.21,51980.0,44.5897,44.6059,44.5574,44.5736,51980.0
2017-08-04 12:00:00,55.21,55.26,55.19,55.22,43268.0,44.5736,44.6139,44.5574,44.5816,43268.0
2017-08-04 12:10:00,55.22,55.29,55.22,55.28,59519.0,44.5816,44.6381,44.5816,44.6301,59519.0
2017-08-04 12:20:00,55.28,55.29,55.24,55.28,86383.0,44.6301,44.6381,44.5978,44.6301,86383.0
2017-08-04 12:30:00,55.28,55.28,55.23,55.27,103755.0,44.6301,44.6301,44.5897,44.622,103755.0
2017-08-04 12:40:00,55.27,55.28,55.25,55.25,39717.0,44.622,44.6301,44.6059,44.6059,39717.0
2017-08-04 12:50:00,55.26,55.29,55.24,55.27,40335.0,44.6139,44.6381,44.5978,44.622,40335.0
2017-08-04 13:00:00,55.27,55.28,55.2,55.22,77865.0,44.622,44.6301,44.5655,44.5816,77865.0
2017-08-04 13:10:00,55.22,55.24,55.13,55.17,55123.0,44.5816,44.5978,44.509,44.5413,55123.0
2017-08-04 13:20:00,55.17,55.21,55.17,55.18,33435.0,44.5413,44.5736,44.5413,44.5493,33435.0
2017-08-04 13:30:00,55.18,55.2,55.16,55.17,20004.0,44.5493,44.5655,44.5332,44.5413,20004.0
2017-08-04 13:40:00,55.16,55.19,55.15,55.18,24030.0,44.5332,44.5574,44.5251,44.5493,24030.0
2017-08-04 13:50:00,55.18,55.21,55.14,55.21,37135.0,44.5493,44.5736,44.517,44.5736,37135.0
2017-08-04 14:00:00,55.21,55.26,55.18,55.18,297158.0,44.5736,44.6139,44.5493,44.5493,297158.0
2017-08-04 14:10:00,55.16,55.17,54.99,55.1,93681.0,44.5332,44.5413,44.3959,44.4847,93681.0
2017-08-04 14:20:00,55.1,55.14,54.96,54.96,118665.0,44.4847,44.517,44.3717,44.3717,118665.0
2017-08-04 14:30:00,54.96,54.99,54.88,54.93,51894.0,44.3717,44.3959,44.3071,44.3475,51894.0
2017-08-04 14:40:00,54.93,54.97,54.9,54.9,47372.0,44.3475,44.3798,44.3233,44.3233,47372.0
2017-08-04 14:50:00,54.92,55.01,54.9,55.01,87264.0,44.3394,44.4121,44.3233,44.4121,87264.0
2017-08-04 15:00:00,55.0,55.01,54.96,54.97,93339.0,44.404,44.4121,44.3717,44.3798,93339.0
2017-08-04 15:10:00,54.98,54.99,54.95,54.95,56835.0,44.3879,44.3959,44.3636,44.3636,56835.0
2017-08-04 15:20:00,54.95,55.0,54.94,54.99,79588.0,44.3636,44.404,44.3556,44.3959,79588.0
2017-08-04 15:30:00,54.98,54.99,54.92,54.98,176673.0,44.3879,44.3959,44.3394,44.3879,176673.0
2017-08-04 15:40:00,54.98,55.02,54.95,54.98,119101.0,44.3879,44.4202,44.3636,44.3879,119101.0
2017-08-04 15:50:00,54.98,55.01,54.95,54.96,326893.0,44.3879,44.4121,44.3636,44.3717,326893.0
2017-08-07 09:30:00,54.94,55.05,54.78,54.85,108827.0,44.3556,44.4444,44.2264,44.2829,108827.0
2017-08-07 09:40:00,54.85,54.88,54.72,54.78,66820.0,44.2829,44.3071,44.178,44.2264,66820.0
2017-08-07 09:50:00,54.78,54.8,54.65,54.65,103055.0,44.2264,44.2425,44.1214,44.1214,103055.0
2017-08-07 10:00:00,54.68,54.82,54.68,54.77,73269.0,44.1457,44.2587,44.1457,44.2183,73269.0
2017-08-07 10:10:00,54.77,54.8,54.71,54.72,45116.0,44.2183,44.2425,44.1699,44.178,45116.0
2017-08-07 10:20:00,54.7,54.71,54.61,54.61,86729.0,44.1618,44.1699,44.0892,44.0892,86729.0
2017-08-07 10:30:00,54.61,54.68,54.6,54.63,150848.0,44.0892,44.1457,44.0811,44.1053,150848.0
2017-08-07 10:40:00,54.62,54.63,54.52,54.58,193100.0,44.0972,44.1053,44.0165,44.0649,193100.0
2017-08-07 10:50:00,54.58,54.69,54.57,54.65,100817.0,44.0649,44.1537,44.0569,44.1214,100817.0
2017-08-07 11:00:00,54.64,54.65,54.55,54.55,84939.0,44.1134,44.1214,44.0407,44.0407,84939.0
2017-08-07 11:10:00,54.56,54.62,54.56,54.58,30882.0,44.0488,44.0972,44.0488,44.0649,30882.0
2017-08-07 11:20:00,54.59,54.62,54.54,54.58,125208.0,44.073,44.0972,44.0326,44.0649,125208.0
2017-08-07 11:30:00,54.58,54.78,54.56,54.77,29721.0,44.0649,44.2264,44.0488,44.2183,29721.0
2017-08-07 11:40:00,54.78,54.79,54.7,54.74,59090.0,44.2264,44.2345,44.1618,44.1941,59090.0
2017-08-07 11:50:00,54.74,54.8,54.73,54.8,9986.0,44.1941,44.2425,44.186,44.2425,9986.0
2017-08-07 12:00:00,54.8,54.8,54.73,54.73,24521.0,44.2425,44.2425,44.186,44.186,24521.0
2017-08-07 12:10:00,54.73,54.8,54.72,54.78,16039.0,44.186,44.2425,44.178,44.2264,16039.0
2017-08-07 12:20:00,54.79,54.82,54.76,54.81,10101.0,44.2345,44.2587,44.2103,44.2506,10101.0
2017-08-07 12:30:00,54.82,54.85,54.79,54.81,50292.0,44.2587,44.2829,44.2345,44.2506,50292.0
2017-08-07 12:40:00,54.81,54.83,54.79,54.79,24667.0,44.2506,44.2668,44.2345,44.2345,24667.0
2017-08-07 12:50:00,54.79,54.84,54.77,54.84,39774.0,44.2345,44.2748,44.2183,44.2748,39774.0
2017-08-07 13:00:00,54.85,54.85,54.8,54.84,1196872.0,44.2829,44.2829,44.2425,44.2748,1196872.0
2017-08-07 13:10:00,54.84,54.84,54.78,54.79,28693.0,44.2748,44.2748,44.2264,44.2345,28693.0
2017-08-07 13:20:00,54.79,54.8,54.76,54.79,31955.0,44.2345,44.2425,44.2103,44.2345,31955.0
2017-08-07 13:30:00,54.79,54.8,54.76,54.77,23444.0,44.2345,44.2425,44.2103,44.2183,23444.0
2017-08-07 13:40:00,54.77,54.78,54.71,54.72,38523.0,44.2183,44.2264,44.1699,44.178,38523.0
2017-08-07 13:50:00,54.71,54.72,54.65,54.69,28974.0,44.1699,44.178,44.1214,44.1537,28974.0
2017-08-07 14:00:00,54.69,54.7,54.65,54.7,31995.0,44.1537,44.1618,44.1214,44.1618,31995.0
2017-08-07 14:10:00,54.7,54.76,54.7,54.74,35123.0,44.1618,44.2103,44.1618,44.1941,35123.0
2017-08-07 14:20:00,54.74,54.78,54.72,54.78,37289.0,44.1941,44.2264,44.178,44.2264,37289.0
2017-08-07 14:30:00,54.77,54.79,54.74,54.79,26596.0,44.2183,44.2345,44.1941,44.2345,26596.0
2017-08-07 14:40:00,54.79,54.83,54.75,54.77,47119.0,44.2345,44.2668,44.2022,44.2183,47119.0
2017-08-07 14:50:00,54.77,54.79,54.74,54.75,44759.0,44.2183,44.2345,44.1941,44.2022,44759.0
2017-08-07 15:00:00,54.74,54.75,54.69,54.72,91620.0,44.1941,44.2022,44.1537,44.178,91620.0
2017-08-07 15:10:00,54.71,54.76,54.7,54.74,86938.0,44.1699,44.2103,44.1618,44.1941,86938.0
2017-08-07 15:20:00,54.73,54.75,54.68,54.7,239117.0,44.186,44.2022,44.1457,44.1618,239117.0
2017-08-07 15:30:00,54.7,54.74,54.66,54.68,132634.0,44.1618,44.1941,44.1295,44.1457,132634.0
2017-08-07 15:40:00,54.68,54.7,54.65,54.65,72336.0,44.1457,44.1618,44.1214,44.1214,72336.0
2017-08-07 15:50:00,54.65,54.66,54.57,54.61,214693.0,44.1214,44.1295,44.0569,44.0892,214693.0
2017-08-08 09:30:00,54.44,54.59,54.44,54.5,80110.0,43.9519,44.073,43.9519,44.0003,80110.0
2017-08-08 09:40:00,54.51,54.55,54.43,54.5,135476.0,44.0084,44.0407,43.9438,44.0003,135476.0
2017-08-08 09:50:00,54.52,54.62,54.5,54.54,41994.0,44.0165,44.0972,44.0003,44.0326,41994.0
2017-08-08 10:00:00,54.54,54.65,54.54,54.61,149771.0,44.0326,44.1214,44.0326,44.0892,149771.0
2017-08-08 10:10:00,54.61,54.75,54.58,54.74,204428.0,44.0892,44.2022,44.0649,44.1941,204428.0
2017-08-08 10:20:00,54.75,54.83,54.73,54.82,98439.0,44.2022,44.2668,44.186,44.2587,98439.0
2017-08-08 10:30:00,54.82,54.89,54.77,54.89,32130.0,44.2587,44.3152,44.2183,44.3152,32130.0
2017-08-08 10:40:00,54.89,55.01,54.89,54.95,76260.0,44.3152,44.4121,44.3152,44.3636,76260.0
2017-08-08 10:50:00,54.96,55.22,54.95,55.2,70721.0,44.3717,44.5816,44.3636,44.5655,70721.0
2017-08-08 11:00:00,55.21,55.39,55.2,55.39,66801.0,44.5736,44.7189,44.5655,44.7189,66801.0
2017-08-08 11:10:00,55.39,55.41,55.26,55.28,82759.0,44.7189,44.735,44.6139,44.6301,82759.0
2017-08-08 11:20:00,55.32,55.34,55.27,55.32,172869.0,44.6624,44.6785,44.622,44.6624,172869.0
2017-08-08 11:30:00,55.32,55.48,55.32,55.46,191554.0,44.6624,44.7915,44.6624,44.7754,191554.0
2017-08-08 11:40:00,55.46,55.53,55.39,55.53,104767.0,44.7754,44.8319,44.7189,44.8319,104767.0
2017-08-08 11:50:00,55.53,55.54,55.46,55.47,58803.0,44.8319,44.84,44.7754,44.7835,58803.0
2017-08-08 12:00:00,55.49,55.5,55.44,55.48,28280.0,44.7996,44.8077,44.7592,44.7915,28280.0
2017-08-08 12:10:00,55.48,55.53,55.35,55.35,47748.0,44.7915,44.8319,44.6866,44.6866,47748.0
2017-08-08 12:20:00,55.35,55.35,55.15,55.19,209262.0,44.6866,44.6866,44.5251,44.5574,209262.0
2017-08-08 12:30:00,55.19,55.25,55.06,55.07,98011.0,44.5574,44.6059,44.4525,44.4605,98011.0
2017-08-08 12:40:00,55.07,55.09,54.91,54.94,135990.0,44.4605,44.4767,44.3314,44.3556,135990.0
2017-08-08 12:50:00,54.94,54.98,54.84,54.89,57995.0,44.3556,44.3879,44.2748,44.3152,57995.0
2017-08-08 13:00:00,54.89,54.9,54.81,54.89,40265.0,44.3152,44.3233,44.2506,44.3152,40265.0
2017-08-08 13:10:00,54.9,54.96,54.89,54.92,29742.0,44.3233,44.3717,44.3152,44.3394,29742.0
2017-08-08 13:20:00,54.92,55.01,54.85,54.85,110263.0,44.3394,44.4121,44.2829,44.2829,110263.0
2017-08-08 13:30:00,54.83,54.89,54.76,54.86,74490.0,44.2668,44.3152,44.2103,44.291,74490.0
2017-08-08 13:40:00,54.86,54.97,54.86,54.91,230231.0,44.291,44.3798,44.291,44.3314,230231.0
2017-08-08 13:50:00,54.91,54.96,54.9,54.91,74862.0,44.3314,44.3717,44.3233,44.3314,74862.0
2017-08-08 14:00:00,54.92,54.97,54.9,54.94,25796.0,44.3394,44.3798,44.3233,44.3556,25796.0
2017-08-08 14:10:00,54.95,55.0,54.93,54.96,39953.0,44.3636,44.404,44.3475,44.3717,39953.0
2017-08-08 14:20:00,54.98,55.05,54.98,55.02,39042.0,44.3879,44.4444,44.3879,44.4202,39042.0
2017-08-08 14:30:00,55.02,55.07,55.02,55.07,28262.0,44.4202,44.4605,44.4202,44.4605,28262.0
2017-08-08 14:40:00,55.06,55.07,54.97,54.98,31510.0,44.4525,44.4605,44.3798,44.3879,31510.0
2017-08-08 14:50:00,54.98,55.0,54.92,54.92,32438.0,44.3879,44.404,44.3394,44.3394,32438.0
2017-08-08 15:00:00,54.92,54.92,54.83,54.89,104694.0,44.3394,44.3394,44.2668,44.3152,104694.0
2017-08-08 15:10:00,54.88,54.96,54.88,54.93,25438.0,44.3071,44.3717,44.3071,44.3475,25438.0
2017-08-08 15:20:00,54.95,54.96,54.79,54.81,146391.0,44.3636,44.3717,44.2345,44.2506,146391.0
2017-08-08 15:30:00,54.81,54.81,54.64,54.76,200555.0,44.2506,44.2506,44.1134,44.2103,200555.0
2017-08-08 15:40:00,54.75,54.78,54.71,54.72,125295.0,44.2022,44.2264,44.1699,44.178,125295.0
2017-08-08 15:50:00,54.71,54.73,54.66,54.71,219807.0,44.1699,44.186,44.1295,44.1699,219807.0
2017-08-09 09:30:00,54.02,54.41,54.02,54.2,396547.0,43.6128,43.9277,43.6128,43.7581,396547.0
2017-08-09 09:40:00,54.18,54.18,53.97,54.1,168855.0,43.742,43.742,43.5724,43.6774,168855.0
2017-08-09 09:50:00,54.11,54.23,54.03,54.17,65278.0,43.6855,43.7824,43.6209,43.7339,65278.0
2017-08-09 10:00:00,54.17,54.21,54.05,54.11,222097.0,43.7339,43.7662,43.637,43.6855,222097.0
2017-08-09 10:10:00,54.11,54.25,54.05,54.19,132958.0,43.6855,43.7985,43.637,43.7501,132958.0
2017-08-09 10:20:00,54.19,54.23,54.14,54.21,99924.0,43.7501,43.7824,43.7097,43.7662,99924.0
2017-08-09 10:30:00,54.21,54.34,54.13,54.16,122271.0,43.7662,43.8712,43.7016,43.7258,122271.0
2017-08-09 10:40:00,54.17,54.22,54.14,54.14,51660.0,43.7339,43.7743,43.7097,43.7097,51660.0
2017-08-09 10:50:00,54.14,54.22,54.08,54.12,66610.0,43.7097,43.7743,43.6613,43.6936,66610.0
2017-08-09 11:00:00,54.12,54.16,54.03,54.1,65742.0,43.6936,43.7258,43.6209,43.6774,65742.0
2017-08-09 11:10:00,54.09,54.09,53.98,53.99,69788.0,43.6693,43.6693,43.5805,43.5886,69788.0
2017-08-09 11:20:00,53.98,54.06,53.94,53.95,146105.0,43.5805,43.6451,43.5482,43.5563,146105.0
2017-08-09 11:30:00,53.95,54.12,53.94,54.1,41424.0,43.5563,43.6936,43.5482,43.6774,41424.0
2017-08-09 11:40:00,54.11,54.12,54.02,54.07,73504.0,43.6855,43.6936,43.6128,43.6532,73504.0
2017-08-09 11:50:00,54.06,54.2,54.03,54.11,225354.0,43.6451,43.7581,43.6209,43.6855,225354.0
2017-08-09 12:00:00,54.11,54.17,54.07,54.07,79456.0,43.6855,43.7339,43.6532,43.6532,79456.0
2017-08-09 12:10:00,54.08,54.13,54.04,54.11,30996.0,43.6613,43.7016,43.629,43.6855,30996.0
2017-08-09 12:20:00,54.11,54.18,54.09,54.1,145512.0,43.6855,43.742,43.6693,43.6774,145512.0
2017-08-09 12:30:00,54.1,54.11,54.02,54.03,189229.0,43.6774,43.6855,43.6128,43.6209,189229.0
2017-08-09 12:40:00,54.02,54.07,53.99,54.06,41300.0,43.6128,43.6532,43.5886,43.6451,41300.0
2017-08-09 12:50:00,54.06,54.07,54.0,54.01,31398.0,43.6451,43.6532,43.5967,43.6047,31398.0
2017-08-09 13:00:00,54.01,54.1,54.0,54.09,65113.0,43.6047,43.6774,43.5967,43.6693,65113.0
2017-08-09 13:10:00,54.1,54.1,53.99,53.99,89817.0,43.6774,43.6774,43.5886,43.5886,89817.0
2017-08-09 13:20:00,54.0,54.06,53.99,53.99,65214.0,43.5967,43.6451,43.5886,43.5886,65214.0
2017-08-09 13:30:00,54.0,54.01,53.97,53.98,44114.0,43.5967,43.6047,43.5724,43.5805,44114.0
2017-08-09 13:40:00,53.97,54.08,53.97,53.98,60310.0,43.5724,43.6613,43.5724,43.5805,60310.0
2017-08-09 13:50:00,53.98,54.01,53.97,54.01,50403.0,43.5805,43.6047,43.5724,43.6047,50403.0
2017-08-09 14:00:00,54.0,54.03,53.96,53.97,15054.0,43.5967,43.6209,43.5644,43.5724,15054.0
2017-08-09 14:10:00,53.97,54.0,53.94,54.0,50430.0,43.5724,43.5967,43.5482,43.5967,50430.0
2017-08-09 14:20:00,53.99,54.03,53.98,54.0,117169.0,43.5886,43.6209,43.5805,43.5967,117169.0
2017-08-09 14:30:00,54.0,54.0,53.89,53.95,97737.0,43.5967,43.5967,43.5079,43.5563,97737.0
2017-08-09 14:40:00,53.95,53.97,53.86,53.91,139327.0,43.5563,43.5724,43.4836,43.524,139327.0
2017-08-09 14:50:00,53.91,53.97,53.91,53.96,35216.0,43.524,43.5724,43.524,43.5644,35216.0
2017-08-09 15:00:00,53.95,53.96,53.87,53.89,33524.0,43.5563,43.5644,43.4917,43.5079,33524.0
2017-08-09 15:10:00,53.89,53.97,53.89,53.9,57701.0,43.5079,43.5724,43.5079,43.5159,57701.0
2017-08-09 15:20:00,53.9,53.95,53.88,53.93,78512.0,43.5159,43.5563,43.4998,43.5402,78512.0
2017-08-09 15:30:00,53.92,54.01,53.88,53.96,119422.0,43.5321,43.6047,43.4998,43.5644,119422.0
2017-08-09 15:40:00,53.96,54.02,53.93,54.02,129481.0,43.5644,43.6128,43.5402,43.6128,129481.0
2017-08-09 15:50:00,54.02,54.07,53.99,54.05,257231.0,43.6128,43.6532,43.5886,43.637,257231.0
2017-08-10 09:30:00,53.55,53.72,53.08,53.62,301060.0,43.2334,43.3706,42.8539,43.2899,301060.0
2017-08-10 09:40:00,53.63,53.67,53.45,53.57,349589.0,43.298,43.3302,43.1526,43.2495,349589.0
2017-08-10 09:50:00,53.57,53.63,53.5,53.53,206270.0,43.2495,43.298,43.193,43.2172,206270.0
2017-08-10 10:00:00,53.53,53.53,53.26,53.3,416544.0,43.2172,43.2172,42.9992,43.0315,416544.0
2017-08-10 10:10:00,53.29,53.34,53.13,53.33,157149.0,43.0235,43.0638,42.8943,43.0557,157149.0
2017-08-10 10:20:00,53.34,53.37,53.24,53.3,86026.0,43.0638,43.088,42.9831,43.0315,86026.0
2017-08-10 10:30:00,53.29,53.3,53.17,53.3,196880.0,43.0235,43.0315,42.9266,43.0315,196880.0
2017-08-10 10:40:00,53.3,53.32,53.14,53.16,138776.0,43.0315,43.0477,42.9024,42.9185,138776.0
2017-08-10 10:50:00,53.16,53.21,53.04,53.21,126181.0,42.9185,42.9589,42.8216,42.9589,126181.0
2017-08-10 11:00:00,53.19,53.21,53.11,53.16,100094.0,42.9427,42.9589,42.8781,42.9185,100094.0
2017-08-10 11:10:00,53.17,53.17,53.0,53.01,218678.0,42.9266,42.9266,42.7893,42.7974,218678.0
2017-08-10 11:20:00,53.01,53.01,52.84,52.92,205493.0,42.7974,42.7974,42.6601,42.7247,205493.0
2017-08-10 11:30:00,52.92,53.11,52.89,53.1,204928.0,42.7247,42.8781,42.7005,42.8701,204928.0
2017-08-10 11:40:00,53.11,53.12,53.02,53.03,98696.0,42.8781,42.8862,42.8055,42.8135,98696.0
2017-08-10 11:50:00,53.03,53.08,52.98,53.08,312386.0,42.8135,42.8539,42.7732,42.8539,312386.0
2017-08-10 12:00:00,53.09,53.09,53.0,53.08,144590.0,42.862,42.862,42.7893,42.8539,144590.0
2017-08-10 12:10:00,53.08,53.12,53.03,53.05,71121.0,42.8539,42.8862,42.8135,42.8297,71121.0
2017-08-10 12:20:00,53.05,53.06,52.97,53.0,233754.0,42.8297,42.8378,42.7651,42.7893,233754.0
2017-08-10 12:30:00,53.0,53.03,52.94,52.97,162454.0,42.7893,42.8135,42.7409,42.7651,162454.0
2017-08-10 12:40:00,52.96,53.04,52.96,53.0,161338.0,42.757,42.8216,42.757,42.7893,161338.0
2017-08-10 12:50:00,52.99,53.1,52.96,53.1,137868.0,42.7813,42.8701,42.757,42.8701,137868.0
2017-08-10 13:00:00,53.09,53.25,53.09,53.16,120722.0,42.862,42.9912,42.862,42.9185,120722.0
2017-08-10 13:10:00,53.16,53.17,53.09,53.16,117188.0,42.9185,42.9266,42.862,42.9185,117188.0
2017-08-10 13:20:00,53.15,53.28,53.15,53.25,85642.0,42.9104,43.0154,42.9104,42.9912,85642.0
2017-08-10 13:30:00,53.24,53.25,53.17,53.18,82728.0,42.9831,42.9912,42.9266,42.9346,82728.0
2017-08-10 13:40:00,53.18,53.18,53.03,53.07,147051.0,42.9346,42.9346,42.8135,42.8458,147051.0
2017-08-10 13:50:00,53.07,53.13,53.06,53.13,82317.0,42.8458,42.8943,42.8378,42.8943,82317.0
2017-08-10 14:00:00,53.13,53.13,53.03,53.04,97419.0,42.8943,42.8943,42.8135,42.8216,97419.0
2017-08-10 14:10:00,53.04,53.19,53.03,53.19,104479.0,42.8216,42.9427,42.8135,42.9427,104479.0
2017-08-10 14:20:00,53.18,53.21,53.1,53.11,182663.0,42.9346,42.9589,42.8701,42.8781,182663.0
2017-08-10 14:30:00,53.12,53.21,53.05,53.05,192133.0,42.8862,42.9589,42.8297,42.8297,192133.0
2017-08-10 14:40:00,53.06,53.09,53.01,53.08,141930.0,42.8378,42.862,42.7974,42.8539,141930.0
2017-08-10 14:50:00,53.08,53.08,53.01,53.03,88829.0,42.8539,42.8539,42.7974,42.8135,88829.0
2017-08-10 15:00:00,53.02,53.06,52.94,52.95,214074.0,42.8055,42.8378,42.7409,42.749,214074.0
2017-08-10 15:10:00,52.95,52.96,52.85,52.92,197161.0,42.749,42.757,42.6682,42.7247,197161.0
2017-08-10 15:20:00,52.92,52.94,52.84,52.87,328638.0,42.7247,42.7409,42.6601,42.6844,328638.0
2017-08-10 15:30:00,52.88,52.9,52.77,52.78,342288.0,42.6924,42.7086,42.6036,42.6117,342288.0
2017-08-10 15:40:00,52.78,52.83,52.66,52.66,260573.0,42.6117,42.6521,42.5148,42.5148,260573.0
2017-08-10 15:50:00,52.66,52.72,52.63,52.66,728783.0,42.5148,42.5633,42.4906,42.5148,728783.0
2017-08-11 09:30:00,52.77,53.07,52.62,52.85,283780.0,42.6036,42.8458,42.4825,42.6682,283780.0
2017-08-11 09:40:00,52.86,52.93,52.56,52.7,248867.0,42.6763,42.7328,42.4341,42.5471,248867.0
2017-08-11 09:50:00,52.7,52.71,52.44,52.5,195112.0,42.5471,42.5552,42.3372,42.3857,195112.0
2017-08-11 10:00:00,52.5,52.68,52.44,52.66,251883.0,42.3857,42.531,42.3372,42.5148,251883.0
2017-08-11 10:10:00,52.67,52.73,52.45,52.45,156074.0,42.5229,42.5713,42.3453,42.3453,156074.0
2017-08-11 10:20:00,52.45,52.49,52.35,52.37,122967.0,42.3453,42.3776,42.2645,42.2807,122967.0
2017-08-11 10:30:00,52.38,52.51,52.36,52.43,60766.0,42.2888,42.3937,42.2726,42.3291,60766.0
2017-08-11 10:40:00,52.44,52.54,52.44,52.44,87014.0,42.3372,42.4179,42.3372,42.3372,87014.0
2017-08-11 10:50:00,52.45,52.48,52.38,52.39,80586.0,42.3453,42.3695,42.2888,42.2968,80586.0
2017-08-11 11:00:00,52.39,52.44,52.34,52.43,66294.0,42.2968,42.3372,42.2565,42.3291,66294.0
2017-08-11 11:10:00,52.43,52.44,52.24,52.25,216594.0,42.3291,42.3372,42.1757,42.1838,216594.0
2017-08-11 11:20:00,52.23,52.27,52.14,52.16,116755.0,42.1677,42.2,42.095,42.1112,116755.0
2017-08-11 11:30:00,52.17,52.33,52.15,52.28,110199.0,42.1192,42.2484,42.1031,42.208,110199.0
2017-08-11 11:40:00,52.27,52.29,52.18,52.2,199662.0,42.2,42.2161,42.1273,42.1434,199662.0
2017-08-11 11:50:00,52.19,52.23,52.07,52.09,137380.0,42.1354,42.1677,42.0385,42.0546,137380.0
2017-08-11 12:00:00,52.09,52.11,52.03,52.09,112696.0,42.0546,42.0708,42.0062,42.0546,112696.0
2017-08-11 12:10:00,52.09,52.17,52.09,52.17,86712.0,42.0546,42.1192,42.0546,42.1192,86712.0
2017-08-11 12:20:00,52.17,52.21,52.13,52.14,71277.0,42.1192,42.1515,42.0869,42.095,71277.0
2017-08-11 12:30:00,52.15,52.19,52.14,52.15,60900.0,42.1031,42.1354,42.095,42.1031,60900.0
2017-08-11 12:40:00,52.15,52.18,52.12,52.14,59501.0,42.1031,42.1273,42.0789,42.095,59501.0
2017-08-11 12:50:00,52.14,52.17,52.12,52.13,61659.0,42.095,42.1192,42.0789,42.0869,61659.0
2017-08-11 13:00:00,52.12,52.24,52.09,52.23,107056.0,42.0789,42.1757,42.0546,42.1677,107056.0
2017-08-11 13:10:00,52.23,52.32,52.22,52.26,95880.0,42.1677,42.2403,42.1596,42.1919,95880.0
2017-08-11 13:20:00,52.26,52.26,52.17,52.18,90169.0,42.1919,42.1919,42.1192,42.1273,90169.0
2017-08-11 13:30:00,52.18,52.21,52.1,52.1,53689.0,42.1273,42.1515,42.0627,42.0627,53689.0
2017-08-11 13:40:00,52.1,52.14,52.07,52.14,42572.0,42.0627,42.095,42.0385,42.095,42572.0
2017-08-11 13:50:00,52.15,52.18,52.13,52.14,44866.0,42.1031,42.1273,42.0869,42.095,44866.0
2017-08-11 14:00:00,52.14,52.18,52.12,52.17,96843.0,42.095,42.1273,42.0789,42.1192,96843.0
2017-08-11 14:10:00,52.16,52.23,52.14,52.18,75543.0,42.1112,42.1677,42.095,42.1273,75543.0
2017-08-11 14:20:00,52.18,52.2,52.08,52.09,187852.0,42.1273,42.1434,42.0466,42.0546,187852.0
2017-08-11 14:30:00,52.09,52.13,52.03,52.08,138001.0,42.0546,42.0869,42.0062,42.0466,138001.0
2017-08-11 14:40:00,52.09,52.13,52.04,52.06,174001.0,42.0546,42.0869,42.0143,42.0304,174001.0
2017-08-11 14:50:00,52.05,52.16,52.05,52.08,91167.0,42.0223,42.1112,42.0223,42.0466,91167.0
2017-08-11 15:00:00,52.08,52.16,52.04,52.11,127451.0,42.0466,42.1112,42.0143,42.0708,127451.0
2017-08-11 15:10:00,52.1,52.13,52.02,52.03,140518.0,42.0627,42.0869,41.9981,42.0062,140518.0
2017-08-11 15:20:00,52.03,52.17,52.02,52.15,254325.0,42.0062,42.1192,41.9981,42.1031,254325.0
2017-08-11 15:30:00,52.16,52.31,52.13,52.3,223128.0,42.1112,42.2323,42.0869,42.2242,223128.0
2017-08-11 15:40:00,52.3,52.35,52.25,52.3,268130.0,42.2242,42.2645,42.1838,42.2242,268130.0
2017-08-11 15:50:00,52.3,52.31,52.22,52.24,418382.0,42.2242,42.2323,42.1596,42.1757,418382.0
2017-08-14 09:30:00,52.86,53.17,52.79,53.14,118591.0,42.6763,42.9266,42.6198,42.9024,118591.0
2017-08-14 09:40:00,53.15,53.27,53.13,53.19,135273.0,42.9104,43.0073,42.8943,42.9427,135273.0
2017-08-14 09:50:00,53.19,53.24,53.13,53.23,175799.0,42.9427,42.9831,42.8943,42.975,175799.0
2017-08-14 10:00:00,53.24,53.3,53.06,53.07,161523.0,42.9831,43.0315,42.8378,42.8458,161523.0
2017-08-14 10:10:00,53.07,53.1,52.96,53.07,136648.0,42.8458,42.8701,42.757,42.8458,136648.0
2017-08-14 10:20:00,53.07,53.11,52.98,52.98,65979.0,42.8458,42.8781,42.7732,42.7732,65979.0
2017-08-14 10:30:00,52.98,53.14,52.97,53.13,40681.0,42.7732,42.9024,42.7651,42.8943,40681.0
2017-08-14 10:40:00,53.14,53.17,53.11,53.12,50543.0,42.9024,42.9266,42.8781,42.8862,50543.0
2017-08-14 10:50:00,53.13,53.23,53.13,53.19,44092.0,42.8943,42.975,42.8943,42.9427,44092.0
2017-08-14 11:00:00,53.2,53.2,53.13,53.17,102534.0,42.9508,42.9508,42.8943,42.9266,102534.0
2017-08-14 11:10:00,53.18,53.2,53.13,53.16,65453.0,42.9346,42.9508,42.8943,42.9185,65453.0
2017-08-14 11:20:00,53.15,53.35,53.15,53.32,70543.0,42.9104,43.0719,42.9104,43.0477,70543.0
2017-08-14 11:30:00,53.32,53.33,53.28,53.33,48538.0,43.0477,43.0557,43.0154,43.0557,48538.0
2017-08-14 11:40:00,53.33,53.47,53.31,53.43,71029.0,43.0557,43.1688,43.0396,43.1365,71029.0
2017-08-14 11:50:00,53.44,53.45,53.37,53.44,66511.0,43.1446,43.1526,43.088,43.1446,66511.0
2017-08-14 12:00:00,53.44,53.52,53.44,53.45,78636.0,43.1446,43.2091,43.1446,43.1526,78636.0
2017-08-14 12:10:00,53.46,53.46,53.36,53.39,36277.0,43.1607,43.1607,43.08,43.1042,36277.0
2017-08-14 12:20:00,53.39,53.41,53.31,53.32,69096.0,43.1042,43.1203,43.0396,43.0477,69096.0
2017-08-14 12:30:00,53.32,53.33,53.2,53.22,200599.0,43.0477,43.0557,42.9508,42.9669,200599.0
2017-08-14 12:40:00,53.21,53.21,53.12,53.19,88439.0,42.9589,42.9589,42.8862,42.9427,88439.0
2017-08-14 12:50:00,53.19,53.22,53.13,53.14,128677.0,42.9427,42.9669,42.8943,42.9024,128677.0
2017-08-14 13:00:00,53.14,53.25,53.14,53.24,44301.0,42.9024,42.9912,42.9024,42.9831,44301.0
2017-08-14 13:10:00,53.23,53.25,53.19,53.19,36294.0,42.975,42.9912,42.9427,42.9427,36294.0
2017-08-14 13:20:00,53.19,53.21,53.18,53.18,45713.0,42.9427,42.9589,42.9346,42.9346,45713.0
2017-08-14 13:30:00,53.17,53.26,53.15,53.24,57425.0,42.9266,42.9992,42.9104,42.9831,57425.0
2017-08-14 13:40:00,53.24,53.34,53.21,53.34,96598.0,42.9831,43.0638,42.9589,43.0638,96598.0
2017-08-14 13:50:00,53.33,53.4,53.32,53.4,135020.0,43.0557,43.1123,43.0477,43.1123,135020.0
2017-08-14 14:00:00,53.41,53.46,53.38,53.41,80685.0,43.1203,43.1607,43.0961,43.1203,80685.0
2017-08-14 14:10:00,53.42,53.43,53.38,53.41,144725.0,43.1284,43.1365,43.0961,43.1203,144725.0
2017-08-14 14:20:00,53.41,53.48,53.4,53.45,61161.0,43.1203,43.1768,43.1123,43.1526,61161.0
2017-08-14 14:30:00,53.45,53.46,53.39,53.42,86582.0,43.1526,43.1607,43.1042,43.1284,86582.0
2017-08-14 14:40:00,53.42,53.43,53.32,53.34,51759.0,43.1284,43.1365,43.0477,43.0638,51759.0
2017-08-14 14:50:00,53.34,53.34,53.29,53.31,202607.0,43.0638,43.0638,43.0235,43.0396,202607.0
2017-08-14 15:00:00,53.31,53.39,53.3,53.39,42588.0,43.0396,43.1042,43.0315,43.1042,42588.0
2017-08-14 15:10:00,53.39,53.44,53.39,53.43,33051.0,43.1042,43.1446,43.1042,43.1365,33051.0
2017-08-14 15:20:00,53.43,53.49,53.43,53.47,36551.0,43.1365,43.1849,43.1365,43.1688,36551.0
2017-08-14 15:30:00,53.47,53.49,53.39,53.39,102310.0,43.1688,43.1849,43.1042,43.1042,102310.0
2017-08-14 15:40:00,53.39,53.46,53.39,53.42,158138.0,43.1042,43.1607,43.1042,43.1284,158138.0
2017-08-14 15:50:00,53.43,53.5,53.42,53.46,528775.0,43.1365,43.193,43.1284,43.1607,528775.0
2017-08-15 09:30:00,54.08,54.08,53.9,53.97,252291.0,43.6613,43.6613,43.5159,43.5724,252291.0
2017-08-15 09:40:00,53.98,54.0,53.76,53.77,261762.0,43.5805,43.5967,43.4029,43.411,261762.0
2017-08-15 09:50:00,53.76,53.85,53.73,53.84,248109.0,43.4029,43.4756,43.3787,43.4675,248109.0
2017-08-15 10:00:00,53.84,53.84,53.64,53.66,105383.0,43.4675,43.4675,43.306,43.3222,105383.0
2017-08-15 10:10:00,53.67,53.79,53.6,53.79,70360.0,43.3302,43.4271,43.2737,43.4271,70360.0
2017-08-15 10:20:00,53.78,53.8,53.7,53.76,64585.0,43.4191,43.4352,43.3545,43.4029,64585.0
2017-08-15 10:30:00,53.74,53.75,53.64,53.72,58606.0,43.3868,43.3948,43.306,43.3706,58606.0
2017-08-15 10:40:00,53.72,53.74,53.65,53.69,72209.0,43.3706,43.3868,43.3141,43.3464,72209.0
2017-08-15 10:50:00,53.7,53.73,53.61,53.61,31073.0,43.3545,43.3787,43.2818,43.2818,31073.0
2017-08-15 11:00:00,53.61,53.69,53.61,53.65,32179.0,43.2818,43.3464,43.2818,43.3141,32179.0
2017-08-15 11:10:00,53.64,53.66,53.59,53.6,44960.0,43.306,43.3222,43.2657,43.2737,44960.0
2017-08-15 11:20:00,53.61,53.63,53.52,53.53,70735.0,43.2818,43.298,43.2091,43.2172,70735.0
2017-08-15 11:30:00,53.54,53.57,53.49,53.5,27438.0,43.2253,43.2495,43.1849,43.193,27438.0
2017-08-15 11:40:00,53.5,53.54,53.45,53.47,64216.0,43.193,43.2253,43.1526,43.1688,64216.0
2017-08-15 11:50:00,53.48,53.49,53.44,53.49,29392.0,43.1768,43.1849,43.1446,43.1849,29392.0
2017-08-15 12:00:00,53.48,53.55,53.47,53.53,83275.0,43.1768,43.2334,43.1688,43.2172,83275.0
2017-08-15 12:10:00,53.53,53.55,53.52,53.54,32161.0,43.2172,43.2334,43.2091,43.2253,32161.0
2017-08-15 12:20:00,53.54,53.56,53.51,53.52,24716.0,43.2253,43.2414,43.2011,43.2091,24716.0
2017-08-15 12:30:00,53.51,53.51,53.43,53.5,133761.0,43.2011,43.2011,43.1365,43.193,133761.0
2017-08-15 12:40:00,53.5,53.53,53.48,53.5,35233.0,43.193,43.2172,43.1768,43.193,35233.0
2017-08-15 12:50:00,53.5,53.5,53.42,53.43,30812.0,43.193,43.193,43.1284,43.1365,30812.0
2017-08-15 13:00:00,53.43,53.43,53.35,53.39,54794.0,43.1365,43.1365,43.0719,43.1042,54794.0
2017-08-15 13:10:00,53.41,53.44,53.39,53.43,42502.0,43.1203,43.1446,43.1042,43.1365,42502.0
2017-08-15 13:20:00,53.42,53.43,53.36,53.4,23457.0,43.1284,43.1365,43.08,43.1123,23457.0
2017-08-15 13:30:00,53.4,53.41,53.36,53.4,40764.0,43.1123,43.1203,43.08,43.1123,40764.0
2017-08-15 13:40:00,53.4,53.4,53.31,53.37,49276.0,43.1123,43.1123,43.0396,43.088,49276.0
2017-08-15 13:50:00,53.37,53.39,53.32,53.34,57894.0,43.088,43.1042,43.0477,43.0638,57894.0
2017-08-15 14:00:00,53.33,53.39,53.31,53.38,87239.0,43.0557,43.1042,43.0396,43.0961,87239.0
2017-08-15 14:10:00,53.38,53.41,53.32,53.34,33525.0,43.0961,43.1203,43.0477,43.0638,33525.0
2017-08-15 14:20:00,53.33,53.39,53.33,53.36,44804.0,43.0557,43.1042,43.0557,43.08,44804.0
2017-08-15 14:30:00,53.36,53.37,53.32,53.34,16179.0,43.08,43.088,43.0477,43.0638,16179.0
2017-08-15 14:40:00,53.34,53.36,53.31,53.35,52344.0,43.0638,43.08,43.0396,43.0719,52344.0
2017-08-15 14:50:00,53.36,53.37,53.34,53.35,25430.0,43.08,43.088,43.0638,43.0719,25430.0
2017-08-15 15:00:00,53.36,53.36,53.31,53.33,29377.0,43.08,43.08,43.0396,43.0557,29377.0
2017-08-15 15:10:00,53.33,53.35,53.28,53.34,86919.0,43.0557,43.0719,43.0154,43.0638,86919.0
2017-08-15 15:20:00,53.34,53.43,53.33,53.37,92235.0,43.0638,43.1365,43.0557,43.088,92235.0
2017-08-15 15:30:00,53.37,53.38,53.33,53.36,107282.0,43.088,43.0961,43.0557,43.08,107282.0
2017-08-15 15:40:00,53.36,53.37,53.33,53.33,147202.0,43.08,43.088,43.0557,43.0557,147202.0
2017-08-15 15:50:00,53.33,53.33,53.21,53.22,302109.0,43.0557,43.0557,42.9589,42.9669,302109.0
2017-08-16 09:30:00,53.46,53.53,53.39,53.52,95289.0,43.1607,43.2172,43.1042,43.2091,95289.0
2017-08-16 09:40:00,53.51,53.56,53.46,53.52,67159.0,43.2011,43.2414,43.1607,43.2091,67159.0
2017-08-16 09:50:00,53.52,53.56,53.42,53.46,166633.0,43.2091,43.2414,43.1284,43.1607,166633.0
2017-08-16 10:00:00,53.47,53.55,53.47,53.5,55707.0,43.1688,43.2334,43.1688,43.193,55707.0
2017-08-16 10:10:00,53.49,53.49,53.42,53.45,20955.0,43.1849,43.1849,43.1284,43.1526,20955.0
2017-08-16 10:20:00,53.46,53.51,53.43,53.51,126414.0,43.1607,43.2011,43.1365,43.2011,126414.0
2017-08-16 10:30:00,53.51,53.51,53.44,53.48,39397.0,43.2011,43.2011,43.1446,43.1768,39397.0
2017-08-16 10:40:00,53.49,53.51,53.42,53.44,88918.0,43.1849,43.2011,43.1284,43.1446,88918.0
2017-08-16 10:50:00,53.44,53.46,53.35,53.39,112535.0,43.1446,43.1607,43.0719,43.1042,112535.0
2017-08-16 11:00:00,53.4,53.43,53.31,53.35,41151.0,43.1123,43.1365,43.0396,43.0719,41151.0
2017-08-16 11:10:00,53.36,53.36,53.28,53.3,53444.0,43.08,43.08,43.0154,43.0315,53444.0
2017-08-16 11:20:00,53.3,53.31,53.21,53.3,65538.0,43.0315,43.0396,42.9589,43.0315,65538.0
2017-08-16 11:30:00,53.3,53.33,53.26,53.3,24551.0,43.0315,43.0557,42.9992,43.0315,24551.0
2017-08-16 11:40:00,53.3,53.49,53.29,53.46,69573.0,43.0315,43.1849,43.0235,43.1607,69573.0
2017-08-16 11:50:00,53.47,53.49,53.45,53.47,49284.0,43.1688,43.1849,43.1526,43.1688,49284.0
2017-08-16 12:00:00,53.46,53.51,53.46,53.5,46346.0,43.1607,43.2011,43.1607,43.193,46346.0
2017-08-16 12:10:00,53.5,53.56,53.48,53.53,114103.0,43.193,43.2414,43.1768,43.2172,114103.0
2017-08-16 12:20:00,53.53,53.54,53.48,53.49,26299.0,43.2172,43.2253,43.1768,43.1849,26299.0
2017-08-16 12:30:00,53.49,53.51,53.47,53.49,19519.0,43.1849,43.2011,43.1688,43.1849,19519.0
2017-08-16 12:40:00,53.48,53.48,53.38,53.38,18673.0,43.1768,43.1768,43.0961,43.0961,18673.0
2017-08-16 12:50:00,53.38,53.38,53.25,53.29,157988.0,43.0961,43.0961,42.9912,43.0235,157988.0
2017-08-16 13:00:00,53.3,53.36,53.29,53.36,22921.0,43.0315,43.08,43.0235,43.08,22921.0
2017-08-16 13:10:00,53.36,53.37,53.19,53.26,71807.0,43.08,43.088,42.9427,42.9992,71807.0
2017-08-16 13:20:00,53.26,53.33,53.22,53.27,31301.0,42.9992,43.0557,42.9669,43.0073,31301.0
2017-08-16 13:30:00,53.27,53.28,53.19,53.24,33694.0,43.0073,43.0154,42.9427,42.9831,33694.0
2017-08-16 13:40:00,53.23,53.26,53.2,53.23,33241.0,42.975,42.9992,42.9508,42.975,33241.0
2017-08-16 13:50:00,53.23,53.25,53.19,53.24,41848.0,42.975,42.9912,42.9427,42.9831,41848.0
2017-08-16 14:00:00,53.24,53.27,53.15,53.19,179917.0,42.9831,43.0073,42.9104,42.9427,179917.0
2017-08-16 14:10:00,53.19,53.19,52.99,53.0,162063.0,42.9427,42.9427,42.7813,42.7893,162063.0
2017-08-16 14:20:00,53.0,53.01,52.9,53.0,224173.0,42.7893,42.7974,42.7086,42.7893,224173.0
2017-08-16 14:30:00,53.0,53.11,52.95,53.04,364069.0,42.7893,42.8781,42.749,42.8216,364069.0
2017-08-16 14:40:00,53.04,53.09,52.96,53.01,151999.0,42.8216,42.862,42.757,42.7974,151999.0
2017-08-16 14:50:00,53.01,53.08,52.99,53.05,129562.0,42.7974,42.8539,42.7813,42.8297,129562.0
2017-08-16 15:00:00,53.05,53.08,52.93,52.93,86635.0,42.8297,42.8539,42.7328,42.7328,86635.0
2017-08-16 15:10:00,52.93,52.99,52.92,52.94,124401.0,42.7328,42.7813,42.7247,42.7409,124401.0
2017-08-16 15:20:00,52.94,53.0,52.91,52.96,158309.0,42.7409,42.7893,42.7167,42.757,158309.0
2017-08-16 15:30:00,52.96,53.0,52.92,52.98,149913.0,42.757,42.7893,42.7247,42.7732,149913.0
2017-08-16 15:40:00,52.98,53.03,52.96,52.98,57933.0,42.7732,42.8135,42.757,42.7732,57933.0
2017-08-16 15:50:00,52.99,53.08,52.98,53.07,335215.0,42.7813,42.8539,42.7732,42.8458,335215.0
2017-08-17 09:30:00,52.87,53.0,52.77,52.85,116208.0,42.6844,42.7893,42.6036,42.6682,116208.0
2017-08-17 09:40:00,52.86,53.07,52.86,53.05,79376.0,42.6763,42.8458,42.6763,42.8297,79376.0
2017-08-17 09:50:00,53.05,53.07,52.8,52.8,192625.0,42.8297,42.8458,42.6279,42.6279,192625.0
2017-08-17 10:00:00,52.79,52.99,52.79,52.86,165914.0,42.6198,42.7813,42.6198,42.6763,165914.0
2017-08-17 10:10:00,52.86,52.9,52.51,52.53,180871.0,42.6763,42.7086,42.3937,42.4099,180871.0
2017-08-17 10:20:00,52.52,52.63,52.45,52.62,110172.0,42.4018,42.4906,42.3453,42.4825,110172.0
2017-08-17 10:30:00,52.62,52.84,52.62,52.74,233118.0,42.4825,42.6601,42.4825,42.5794,233118.0
2017-08-17 10:40:00,52.72,52.74,52.56,52.66,129745.0,42.5633,42.5794,42.4341,42.5148,129745.0
2017-08-17 10:50:00,52.67,52.85,52.64,52.72,284753.0,42.5229,42.6682,42.4987,42.5633,284753.0
2017-08-17 11:00:00,52.71,52.87,52.71,52.86,449815.0,42.5552,42.6844,42.5552,42.6763,449815.0
2017-08-17 11:10:00,52.87,52.89,52.79,52.82,216100.0,42.6844,42.7005,42.6198,42.644,216100.0
2017-08-17 11:20:00,52.81,52.82,52.74,52.74,89170.0,42.6359,42.644,42.5794,42.5794,89170.0
2017-08-17 11:30:00,52.74,52.77,52.69,52.73,56250.0,42.5794,42.6036,42.539,42.5713,56250.0
2017-08-17 11:40:00,52.74,52.75,52.61,52.61,81488.0,42.5794,42.5875,42.4745,42.4745,81488.0
2017-08-17 11:50:00,52.61,52.67,52.6,52.66,72243.0,42.4745,42.5229,42.4664,42.5148,72243.0
2017-08-17 12:00:00,52.67,52.72,52.6,52.6,135463.0,42.5229,42.5633,42.4664,42.4664,135463.0
2017-08-17 12:10:00,52.6,52.64,52.48,52.5,368842.0,42.4664,42.4987,42.3695,42.3857,368842.0
2017-08-17 12:20:00,52.5,52.5,52.37,52.42,271893.0,42.3857,42.3857,42.2807,42.3211,271893.0
2017-08-17 12:30:00,52.42,52.43,52.32,52.34,200209.0,42.3211,42.3291,42.2403,42.2565,200209.0
2017-08-17 12:40:00,52.34,52.34,52.21,52.23,396642.0,42.2565,42.2565,42.1515,42.1677,396642.0
2017-08-17 12:50:00,52.23,52.23,52.15,52.23,162882.0,42.1677,42.1677,42.1031,42.1677,162882.0
2017-08-17 13:00:00,52.22,52.29,52.16,52.26,156165.0,42.1596,42.2161,42.1112,42.1919,156165.0
2017-08-17 13:10:00,52.25,52.26,52.16,52.24,91436.0,42.1838,42.1919,42.1112,42.1757,91436.0
2017-08-17 13:20:00,52.24,52.25,52.17,52.22,76914.0,42.1757,42.1838,42.1192,42.1596,76914.0
2017-08-17 13:30:00,52.22,52.38,52.22,52.33,50456.0,42.1596,42.2888,42.1596,42.2484,50456.0
2017-08-17 13:40:00,52.33,52.39,52.25,52.32,78915.0,42.2484,42.2968,42.1838,42.2403,78915.0
2017-08-17 13:50:00,52.31,52.33,52.26,52.29,41130.0,42.2323,42.2484,42.1919,42.2161,41130.0
2017-08-17 14:00:00,52.31,52.32,52.26,52.27,78802.0,42.2323,42.2403,42.1919,42.2,78802.0
2017-08-17 14:10:00,52.27,52.29,52.14,52.18,237489.0,42.2,42.2161,42.095,42.1273,237489.0
2017-08-17 14:20:00,52.17,52.18,52.07,52.18,412600.0,42.1192,42.1273,42.0385,42.1273,412600.0
2017-08-17 14:30:00,52.17,52.2,52.09,52.1,344139.0,42.1192,42.1434,42.0546,42.0627,344139.0
2017-08-17 14:40:00,52.1,52.1,52.0,52.04,502941.0,42.0627,42.0627,41.982,42.0143,502941.0
2017-08-17 14:50:00,52.05,52.12,52.0,52.12,241727.0,42.0223,42.0789,41.982,42.0789,241727.0
2017-08-17 15:00:00,52.12,52.12,51.93,51.93,743194.0,42.0789,42.0789,41.9255,41.9255,743194.0
2017-08-17 15:10:00,51.94,51.97,51.87,51.91,253407.0,41.9335,41.9578,41.877,41.9093,253407.0
2017-08-17 15:20:00,51.92,51.95,51.82,51.85,471430.0,41.9174,41.9416,41.8367,41.8609,471430.0
2017-08-17 15:30:00,51.85,51.93,51.82,51.84,497861.0,41.8609,41.9255,41.8367,41.8528,497861.0
2017-08-17 15:40:00,51.84,51.85,51.66,51.7,674865.0,41.8528,41.8609,41.7075,41.7398,674865.0
2017-08-17 15:50:00,51.69,51.71,51.53,51.64,909709.0,41.7317,41.7478,41.6025,41.6913,909709.0
2017-08-18 09:30:00,51.33,51.36,51.11,51.14,425263.0,41.4411,41.4653,41.2634,41.2877,425263.0
2017-08-18 09:40:00,51.14,51.54,51.11,51.41,225997.0,41.2877,41.6106,41.2634,41.5056,225997.0
2017-08-18 09:50:00,51.41,51.5,51.36,51.37,327022.0,41.5056,41.5783,41.4653,41.4734,327022.0
2017-08-18 10:00:00,51.38,51.79,51.37,51.65,230492.0,41.4814,41.8124,41.4734,41.6994,230492.0
2017-08-18 10:10:00,51.64,51.71,51.55,51.57,80702.0,41.6913,41.7478,41.6187,41.6348,80702.0
2017-08-18 10:20:00,51.56,51.67,51.5,51.51,148832.0,41.6267,41.7156,41.5783,41.5864,148832.0
2017-08-18 10:30:00,51.5,51.51,51.4,51.5,322552.0,41.5783,41.5864,41.4976,41.5783,322552.0
2017-08-18 10:40:00,51.5,51.57,51.45,51.47,71688.0,41.5783,41.6348,41.5379,41.5541,71688.0
2017-08-18 10:50:00,51.48,51.56,51.46,51.5,88214.0,41.5622,41.6267,41.546,41.5783,88214.0
2017-08-18 11:00:00,51.49,51.58,51.49,51.58,108851.0,41.5702,41.6429,41.5702,41.6429,108851.0
2017-08-18 11:10:00,51.57,51.66,51.47,51.65,87322.0,41.6348,41.7075,41.5541,41.6994,87322.0
2017-08-18 11:20:00,51.65,51.81,51.63,51.75,81545.0,41.6994,41.8286,41.6833,41.7801,81545.0
2017-08-18 11:30:00,51.76,51.8,51.68,51.71,146127.0,41.7882,41.8205,41.7236,41.7478,146127.0
2017-08-18 11:40:00,51.72,51.79,51.69,51.77,76256.0,41.7559,41.8124,41.7317,41.7963,76256.0
2017-08-18 11:50:00,51.78,51.89,51.76,51.87,179447.0,41.8044,41.8932,41.7882,41.877,179447.0
2017-08-18 12:00:00,51.87,51.88,51.77,51.79,177877.0,41.877,41.8851,41.7963,41.8124,177877.0
2017-08-18 12:10:00,51.8,51.95,51.79,51.88,83750.0,41.8205,41.9416,41.8124,41.8851,83750.0
2017-08-18 12:20:00,51.89,51.94,51.83,51.93,22691.0,41.8932,41.9335,41.8447,41.9255,22691.0
2017-08-18 12:30:00,51.93,51.97,51.85,51.9,124381.0,41.9255,41.9578,41.8609,41.9012,124381.0
2017-08-18 12:40:00,51.92,52.06,51.92,51.98,295172.0,41.9174,42.0304,41.9174,41.9658,295172.0
2017-08-18 12:50:00,51.99,51.99,51.92,51.93,195115.0,41.9739,41.9739,41.9174,41.9255,195115.0
2017-08-18 13:00:00,51.93,51.98,51.89,51.92,71366.0,41.9255,41.9658,41.8932,41.9174,71366.0
2017-08-18 13:10:00,51.92,51.99,51.84,51.85,142367.0,41.9174,41.9739,41.8528,41.8609,142367.0
2017-08-18 13:20:00,51.85,51.86,51.74,51.78,200026.0,41.8609,41.8689,41.7721,41.8044,200026.0
2017-08-18 13:30:00,51.78,51.86,51.73,51.76,89959.0,41.8044,41.8689,41.764,41.7882,89959.0
2017-08-18 13:40:00,51.76,51.82,51.72,51.81,103020.0,41.7882,41.8367,41.7559,41.8286,103020.0
2017-08-18 13:50:00,51.81,51.85,51.77,51.79,62198.0,41.8286,41.8609,41.7963,41.8124,62198.0
2017-08-18 14:00:00,51.78,51.84,51.77,51.8,28213.0,41.8044,41.8528,41.7963,41.8205,28213.0
2017-08-18 14:10:00,51.8,51.81,51.72,51.75,68820.0,41.8205,41.8286,41.7559,41.7801,68820.0
2017-08-18 14:20:00,51.75,51.8,51.7,51.75,128740.0,41.7801,41.8205,41.7398,41.7801,128740.0
2017-08-18 14:30:00,51.75,51.8,51.73,51.74,25390.0,41.7801,41.8205,41.764,41.7721,25390.0
2017-08-18 14:40:00,51.73,51.78,51.73,51.76,23490.0,41.764,41.8044,41.764,41.7882,23490.0
2017-08-18 14:50:00,51.77,51.78,51.69,51.69,54318.0,41.7963,41.8044,41.7317,41.7317,54318.0
2017-08-18 15:00:00,51.69,51.82,51.67,51.79,72712.0,41.7317,41.8367,41.7156,41.8124,72712.0
2017-08-18 15:10:00,51.79,51.8,51.72,51.73,124662.0,41.8124,41.8205,41.7559,41.764,124662.0
2017-08-18 15:20:00,51.73,51.76,51.67,51.72,118755.0,41.764,41.7882,41.7156,41.7559,118755.0
2017-08-18 15:30:00,51.72,51.8,51.68,51.75,196499.0,41.7559,41.8205,41.7236,41.7801,196499.0
2017-08-18 15:40:00,51.76,51.82,51.73,51.73,216841.0,41.7882,41.8367,41.764,41.764,216841.0
2017-08-18 15:50:00,51.74,51.75,51.67,51.69,434701.0,41.7721,41.7801,41.7156,41.7317,434701.0
2017-08-21 09:30:00,51.55,51.65,51.41,51.41,95131.0,41.6187,41.6994,41.5056,41.5056,95131.0
2017-08-21 09:40:00,51.41,51.5,51.39,51.45,86615.0,41.5056,41.5783,41.4895,41.5379,86615.0
2017-08-21 09:50:00,51.44,51.44,51.35,51.35,116488.0,41.5299,41.5299,41.4572,41.4572,116488.0
2017-08-21 10:00:00,51.36,51.4,51.26,51.4,473800.0,41.4653,41.4976,41.3845,41.4976,473800.0
2017-08-21 10:10:00,51.4,51.42,51.34,51.36,215733.0,41.4976,41.5137,41.4491,41.4653,215733.0
2017-08-21 10:20:00,51.36,51.36,51.25,51.33,144014.0,41.4653,41.4653,41.3765,41.4411,144014.0
2017-08-21 10:30:00,51.32,51.38,51.31,51.32,187008.0,41.433,41.4814,41.4249,41.433,187008.0
2017-08-21 10:40:00,51.31,51.41,51.28,51.29,231774.0,41.4249,41.5056,41.4007,41.4088,231774.0
2017-08-21 10:50:00,51.29,51.36,51.29,51.33,119868.0,41.4088,41.4653,41.4088,41.4411,119868.0
2017-08-21 11:00:00,51.34,51.37,51.27,51.35,138141.0,41.4491,41.4734,41.3926,41.4572,138141.0
2017-08-21 11:10:00,51.36,51.51,51.35,51.48,121867.0,41.4653,41.5864,41.4572,41.5622,121867.0
2017-08-21 11:20:00,51.48,51.5,51.42,51.43,68822.0,41.5622,41.5783,41.5137,41.5218,68822.0
2017-08-21 11:30:00,51.43,51.44,51.37,51.43,117507.0,41.5218,41.5299,41.4734,41.5218,117507.0
2017-08-21 11:40:00,51.44,51.52,51.43,51.5,55451.0,41.5299,41.5945,41.5218,41.5783,55451.0
2017-08-21 11:50:00,51.51,51.54,51.49,51.52,67244.0,41.5864,41.6106,41.5702,41.5945,67244.0
2017-08-21 12:00:00,51.52,51.57,51.51,51.56,53197.0,41.5945,41.6348,41.5864,41.6267,53197.0
2017-08-21 12:10:00,51.57,51.57,51.54,51.55,28959.0,41.6348,41.6348,41.6106,41.6187,28959.0
2017-08-21 12:20:00,51.55,51.67,51.54,51.66,81739.0,41.6187,41.7156,41.6106,41.7075,81739.0
2017-08-21 12:30:00,51.66,51.69,51.64,51.65,61564.0,41.7075,41.7317,41.6913,41.6994,61564.0
2017-08-21 12:40:00,51.65,51.66,51.61,51.62,69228.0,41.6994,41.7075,41.6671,41.6752,69228.0
2017-08-21 12:50:00,51.62,51.63,51.57,51.58,89811.0,41.6752,41.6833,41.6348,41.6429,89811.0
2017-08-21 13:00:00,51.58,51.61,51.54,51.54,65076.0,41.6429,41.6671,41.6106,41.6106,65076.0
2017-08-21 13:10:00,51.55,51.56,51.5,51.51,83085.0,41.6187,41.6267,41.5783,41.5864,83085.0
2017-08-21 13:20:00,51.51,51.56,51.51,51.53,67803.0,41.5864,41.6267,41.5864,41.6025,67803.0
2017-08-21 13:30:00,51.53,51.55,51.45,51.47,230506.0,41.6025,41.6187,41.5379,41.5541,230506.0
2017-08-21 13:40:00,51.48,51.51,51.47,51.47,199373.0,41.5622,41.5864,41.5541,41.5541,199373.0
2017-08-21 13:50:00,51.48,51.48,51.32,51.38,340332.0,41.5622,41.5622,41.433,41.4814,340332.0
2017-08-21 14:00:00,51.38,51.44,51.36,51.41,89067.0,41.4814,41.5299,41.4653,41.5056,89067.0
2017-08-21 14:10:00,51.41,51.43,51.38,51.43,48782.0,41.5056,41.5218,41.4814,41.5218,48782.0
2017-08-21 14:20:00,51.43,51.53,51.42,51.52,177931.0,41.5218,41.6025,41.5137,41.5945,177931.0
2017-08-21 14:30:00,51.52,51.54,51.47,51.48,28892.0,41.5945,41.6106,41.5541,41.5622,28892.0
2017-08-21 14:40:00,51.49,51.56,51.48,51.54,44303.0,41.5702,41.6267,41.5622,41.6106,44303.0
2017-08-21 14:50:00,51.54,51.54,51.5,51.52,25251.0,41.6106,41.6106,41.5783,41.5945,25251.0
2017-08-21 15:00:00,51.53,51.55,51.5,51.53,43348.0,41.6025,41.6187,41.5783,41.6025,43348.0
2017-08-21 15:10:00,51.54,51.54,51.45,51.51,48071.0,41.6106,41.6106,41.5379,41.5864,48071.0
2017-08-21 15:20:00,51.52,51.58,51.5,51.55,169802.0,41.5945,41.6429,41.5783,41.6187,169802.0
2017-08-21 15:30:00,51.54,51.63,51.53,51.6,67298.0,41.6106,41.6833,41.6025,41.659,67298.0
2017-08-21 15:40:00,51.61,51.62,51.56,51.57,102235.0,41.6671,41.6752,41.6267,41.6348,102235.0
2017-08-21 15:50:00,51.57,51.61,51.54,51.56,361348.0,41.6348,41.6671,41.6106,41.6267,361348.0
2017-08-22 09:30:00,51.8,51.95,51.8,51.9,148855.0,41.8205,41.9416,41.8205,41.9012,148855.0
2017-08-22 09:40:00,51.89,52.0,51.84,51.84,72702.0,41.8932,41.982,41.8528,41.8528,72702.0
2017-08-22 09:50:00,51.84,51.98,51.84,51.94,88403.0,41.8528,41.9658,41.8528,41.9335,88403.0
2017-08-22 10:00:00,51.96,52.04,51.95,51.97,52137.0,41.9497,42.0143,41.9416,41.9578,52137.0
2017-08-22 10:10:00,51.97,52.04,51.97,51.98,62740.0,41.9578,42.0143,41.9578,41.9658,62740.0
2017-08-22 10:20:00,51.97,52.03,51.91,51.92,31646.0,41.9578,42.0062,41.9093,41.9174,31646.0
2017-08-22 10:30:00,51.92,51.93,51.84,51.92,248866.0,41.9174,41.9255,41.8528,41.9174,248866.0
2017-08-22 10:40:00,51.92,51.92,51.82,51.88,38151.0,41.9174,41.9174,41.8367,41.8851,38151.0
2017-08-22 10:50:00,51.89,51.96,51.88,51.96,186057.0,41.8932,41.9497,41.8851,41.9497,186057.0
2017-08-22 11:00:00,51.95,51.97,51.88,51.92,117463.0,41.9416,41.9578,41.8851,41.9174,117463.0
2017-08-22 11:10:00,51.93,51.95,51.9,51.91,86971.0,41.9255,41.9416,41.9012,41.9093,86971.0
2017-08-22 11:20:00,51.92,51.92,51.87,51.89,333684.0,41.9174,41.9174,41.877,41.8932,333684.0
2017-08-22 11:30:00,51.89,51.95,51.88,51.93,264156.0,41.8932,41.9416,41.8851,41.9255,264156.0
2017-08-22 11:40:00,51.93,51.98,51.88,51.96,137668.0,41.9255,41.9658,41.8851,41.9497,137668.0
2017-08-22 11:50:00,51.96,52.02,51.96,52.01,72118.0,41.9497,41.9981,41.9497,41.9901,72118.0
2017-08-22 12:00:00,52.0,52.03,51.97,52.01,169391.0,41.982,42.0062,41.9578,41.9901,169391.0
2017-08-22 12:10:00,52.01,52.07,51.99,52.03,96765.0,41.9901,42.0385,41.9739,42.0062,96765.0
2017-08-22 12:20:00,52.02,52.03,51.92,51.95,105434.0,41.9981,42.0062,41.9174,41.9416,105434.0
2017-08-22 12:30:00,51.95,51.99,51.92,51.94,113221.0,41.9416,41.9739,41.9174,41.9335,113221.0
2017-08-22 12:40:00,51.94,51.97,51.92,51.96,67292.0,41.9335,41.9578,41.9174,41.9497,67292.0
2017-08-22 12:50:00,51.96,52.04,51.95,52.03,87667.0,41.9497,42.0143,41.9416,42.0062,87667.0
2017-08-22 13:00:00,52.03,52.09,52.01,52.03,125390.0,42.0062,42.0546,41.9901,42.0062,125390.0
2017-08-22 13:10:00,52.03,52.06,51.98,51.98,101256.0,42.0062,42.0304,41.9658,41.9658,101256.0
2017-08-22 13:20:00,51.99,52.03,51.97,52.0,91588.0,41.9739,42.0062,41.9578,41.982,91588.0
2017-08-22 13:30:00,52.0,52.01,51.94,51.95,149594.0,41.982,41.9901,41.9335,41.9416,149594.0
2017-08-22 13:40:00,51.94,51.97,51.94,51.95,117437.0,41.9335,41.9578,41.9335,41.9416,117437.0
2017-08-22 13:50:00,51.96,52.01,51.94,52.0,173856.0,41.9497,41.9901,41.9335,41.982,173856.0
2017-08-22 14:00:00,52.0,52.0,51.89,51.89,89404.0,41.982,41.982,41.8932,41.8932,89404.0
2017-08-22 14:10:00,51.9,51.94,51.88,51.92,97378.0,41.9012,41.9335,41.8851,41.9174,97378.0
2017-08-22 14:20:00,51.92,51.95,51.92,51.94,182932.0,41.9174,41.9416,41.9174,41.9335,182932.0
2017-08-22 14:30:00,51.95,52.04,51.94,52.03,85706.0,41.9416,42.0143,41.9335,42.0062,85706.0
2017-08-22 14:40:00,52.03,52.04,51.96,51.97,115599.0,42.0062,42.0143,41.9497,41.9578,115599.0
2017-08-22 14:50:00,51.97,52.0,51.93,51.98,106573.0,41.9578,41.982,41.9255,41.9658,106573.0
2017-08-22 15:00:00,51.99,52.0,51.97,51.98,119775.0,41.9739,41.982,41.9578,41.9658,119775.0
2017-08-22 15:10:00,51.98,52.0,51.93,51.99,109727.0,41.9658,41.982,41.9255,41.9739,109727.0
2017-08-22 15:20:00,51.99,52.01,51.98,52.0,93520.0,41.9739,41.9901,41.9658,41.982,93520.0
2017-08-22 15:30:00,52.0,52.04,51.97,52.02,159267.0,41.982,42.0143,41.9578,41.9981,159267.0
2017-08-22 15:40:00,52.02,52.11,52.01,52.07,265964.0,41.9981,42.0708,41.9901,42.0385,265964.0
2017-08-22 15:50:00,52.07,52.08,52.03,52.08,546350.0,42.0385,42.0466,42.0062,42.0466,546350.0
2017-08-23 09:30:00,51.51,51.91,51.4,51.87,292034.0,41.5864,41.9093,41.4976,41.877,292034.0
2017-08-23 09:40:00,51.87,52.08,51.86,52.02,118102.0,41.877,42.0466,41.8689,41.9981,118102.0
2017-08-23 09:50:00,52.02,52.1,51.94,52.09,85675.0,41.9981,42.0627,41.9335,42.0546,85675.0
2017-08-23 10:00:00,52.09,52.11,51.97,52.04,79767.0,42.0546,42.0708,41.9578,42.0143,79767.0
2017-08-23 10:10:00,52.06,52.22,52.06,52.21,154774.0,42.0304,42.1596,42.0304,42.1515,154774.0
2017-08-23 10:20:00,52.21,52.22,52.07,52.12,62925.0,42.1515,42.1596,42.0385,42.0789,62925.0
2017-08-23 10:30:00,52.12,52.15,52.06,52.13,24514.0,42.0789,42.1031,42.0304,42.0869,24514.0
2017-08-23 10:40:00,52.15,52.23,52.13,52.21,29231.0,42.1031,42.1677,42.0869,42.1515,29231.0
2017-08-23 10:50:00,52.21,52.24,52.18,52.18,16800.0,42.1515,42.1757,42.1273,42.1273,16800.0
2017-08-23 11:00:00,52.19,52.22,52.16,52.19,34466.0,42.1354,42.1596,42.1112,42.1354,34466.0
2017-08-23 11:10:00,52.2,52.23,52.15,52.22,21804.0,42.1434,42.1677,42.1031,42.1596,21804.0
2017-08-23 11:20:00,52.23,52.36,52.22,52.35,68262.0,42.1677,42.2726,42.1596,42.2645,68262.0
2017-08-23 11:30:00,52.35,52.41,52.29,52.41,52417.0,42.2645,42.313,42.2161,42.313,52417.0
2017-08-23 11:40:00,52.41,52.46,52.41,52.41,21917.0,42.313,42.3534,42.313,42.313,21917.0
2017-08-23 11:50:00,52.42,52.43,52.36,52.38,40202.0,42.3211,42.3291,42.2726,42.2888,40202.0
2017-08-23 12:00:00,52.39,52.45,52.36,52.44,17152.0,42.2968,42.3453,42.2726,42.3372,17152.0
2017-08-23 12:10:00,52.44,52.44,52.4,52.41,81280.0,42.3372,42.3372,42.3049,42.313,81280.0
2017-08-23 12:20:00,52.41,52.49,52.41,52.48,74870.0,42.313,42.3776,42.313,42.3695,74870.0
2017-08-23 12:30:00,52.48,52.51,52.45,52.45,228412.0,42.3695,42.3937,42.3453,42.3453,228412.0
2017-08-23 12:40:00,52.45,52.46,52.39,52.4,37573.0,42.3453,42.3534,42.2968,42.3049,37573.0
2017-08-23 12:50:00,52.39,52.4,52.37,52.37,24445.0,42.2968,42.3049,42.2807,42.2807,24445.0
2017-08-23 13:00:00,52.37,52.4,52.34,52.37,28898.0,42.2807,42.3049,42.2565,42.2807,28898.0
2017-08-23 13:10:00,52.37,52.37,52.22,52.28,30901.0,42.2807,42.2807,42.1596,42.208,30901.0
2017-08-23 13:20:00,52.28,52.3,52.25,52.26,17292.0,42.208,42.2242,42.1838,42.1919,17292.0
2017-08-23 13:30:00,52.27,52.28,52.25,52.25,29413.0,42.2,42.208,42.1838,42.1838,29413.0
2017-08-23 13:40:00,52.26,52.27,52.2,52.21,48502.0,42.1919,42.2,42.1434,42.1515,48502.0
2017-08-23 13:50:00,52.21,52.28,52.19,52.28,22045.0,42.1515,42.208,42.1354,42.208,22045.0
2017-08-23 14:00:00,52.28,52.29,52.23,52.24,26698.0,42.208,42.2161,42.1677,42.1757,26698.0
2017-08-23 14:10:00,52.25,52.3,52.25,52.26,94834.0,42.1838,42.2242,42.1838,42.1919,94834.0
2017-08-23 14:20:00,52.26,52.28,52.19,52.21,113541.0,42.1919,42.208,42.1354,42.1515,113541.0
2017-08-23 14:30:00,52.21,52.23,52.16,52.18,42495.0,42.1515,42.1677,42.1112,42.1273,42495.0
2017-08-23 14:40:00,52.19,52.24,52.18,52.23,68877.0,42.1354,42.1757,42.1273,42.1677,68877.0
2017-08-23 14:50:00,52.23,52.25,52.21,52.21,37231.0,42.1677,42.1838,42.1515,42.1515,37231.0
2017-08-23 15:00:00,52.22,52.26,52.21,52.22,47797.0,42.1596,42.1919,42.1515,42.1596,47797.0
2017-08-23 15:10:00,52.22,52.22,52.14,52.19,119473.0,42.1596,42.1596,42.095,42.1354,119473.0
2017-08-23 15:20:00,52.18,52.22,52.16,52.2,44607.0,42.1273,42.1596,42.1112,42.1434,44607.0
2017-08-23 15:30:00,52.21,52.26,52.19,52.22,58978.0,42.1515,42.1919,42.1354,42.1596,58978.0
2017-08-23 15:40:00,52.22,52.24,52.16,52.18,62424.0,42.1596,42.1757,42.1112,42.1273,62424.0
2017-08-23 15:50:00,52.17,52.18,52.12,52.14,370779.0,42.1192,42.1273,42.0789,42.095,370779.0
2017-08-24 09:30:00,52.38,52.38,52.2,52.23,226936.0,42.2888,42.2888,42.1434,42.1677,226936.0
2017-08-24 09:40:00,52.22,52.26,52.15,52.18,141810.0,42.1596,42.1919,42.1031,42.1273,141810.0
2017-08-24 09:50:00,52.18,52.18,51.99,52.07,135638.0,42.1273,42.1273,41.9739,42.0385,135638.0
2017-08-24 10:00:00,52.08,52.27,52.06,52.19,129648.0,42.0466,42.2,42.0304,42.1354,129648.0
2017-08-24 10:10:00,52.18,52.29,52.17,52.26,129015.0,42.1273,42.2161,42.1192,42.1919,129015.0
2017-08-24 10:20:00,52.26,52.33,52.24,52.28,182943.0,42.1919,42.2484,42.1757,42.208,182943.0
2017-08-24 10:30:00,52.29,52.33,52.26,52.28,207129.0,42.2161,42.2484,42.1919,42.208,207129.0
2017-08-24 10:40:00,52.29,52.34,52.27,52.28,103154.0,42.2161,42.2565,42.2,42.208,103154.0
2017-08-24 10:50:00,52.27,52.34,52.27,52.3,103993.0,42.2,42.2565,42.2,42.2242,103993.0
2017-08-24 11:00:00,52.3,52.4,52.29,52.39,17526.0,42.2242,42.3049,42.2161,42.2968,17526.0
2017-08-24 11:10:00,52.39,52.41,52.29,52.35,36510.0,42.2968,42.313,42.2161,42.2645,36510.0
2017-08-24 11:20:00,52.35,52.37,52.29,52.35,22850.0,42.2645,42.2807,42.2161,42.2645,22850.0
2017-08-24 11:30:00,52.35,52.35,52.25,52.29,53524.0,42.2645,42.2645,42.1838,42.2161,53524.0
2017-08-24 11:40:00,52.28,52.36,52.27,52.34,19224.0,42.208,42.2726,42.2,42.2565,19224.0
2017-08-24 11:50:00,52.35,52.36,52.29,52.33,276852.0,42.2645,42.2726,42.2161,42.2484,276852.0
2017-08-24 12:00:00,52.34,52.41,52.34,52.38,17498.0,42.2565,42.313,42.2565,42.2888,17498.0
2017-08-24 12:10:00,52.38,52.42,52.38,52.41,19627.0,42.2888,42.3211,42.2888,42.313,19627.0
2017-08-24 12:20:00,52.4,52.42,52.38,52.4,17057.0,42.3049,42.3211,42.2888,42.3049,17057.0
2017-08-24 12:30:00,52.39,52.44,52.34,52.35,24524.0,42.2968,42.3372,42.2565,42.2645,24524.0
2017-08-24 12:40:00,52.34,52.35,52.29,52.31,13080.0,42.2565,42.2645,42.2161,42.2323,13080.0
2017-08-24 12:50:00,52.31,52.32,52.22,52.23,13717.0,42.2323,42.2403,42.1596,42.1677,13717.0
2017-08-24 13:00:00,52.23,52.24,52.18,52.21,49390.0,42.1677,42.1757,42.1273,42.1515,49390.0
2017-08-24 13:10:00,52.2,52.28,52.2,52.27,70009.0,42.1434,42.208,42.1434,42.2,70009.0
2017-08-24 13:20:00,52.25,52.28,52.22,52.23,49321.0,42.1838,42.208,42.1596,42.1677,49321.0
2017-08-24 13:30:00,52.23,52.25,52.18,52.23,82621.0,42.1677,42.1838,42.1273,42.1677,82621.0
2017-08-24 13:40:00,52.23,52.24,52.2,52.24,19518.0,42.1677,42.1757,42.1434,42.1757,19518.0
2017-08-24 13:50:00,52.24,52.25,52.2,52.22,26776.0,42.1757,42.1838,42.1434,42.1596,26776.0
2017-08-24 14:00:00,52.22,52.24,52.19,52.23,28825.0,42.1596,42.1757,42.1354,42.1677,28825.0
2017-08-24 14:10:00,52.23,52.34,52.22,52.34,46901.0,42.1677,42.2565,42.1596,42.2565,46901.0
2017-08-24 14:20:00,52.33,52.37,52.31,52.34,28356.0,42.2484,42.2807,42.2323,42.2565,28356.0
2017-08-24 14:30:00,52.34,52.36,52.33,52.35,23078.0,42.2565,42.2726,42.2484,42.2645,23078.0
2017-08-24 14:40:00,52.35,52.35,52.33,52.34,92529.0,42.2645,42.2645,42.2484,42.2565,92529.0
2017-08-24 14:50:00,52.34,52.38,52.32,52.37,63635.0,42.2565,42.2888,42.2403,42.2807,63635.0
2017-08-24 15:00:00,52.37,52.38,52.33,52.33,27226.0,42.2807,42.2888,42.2484,42.2484,27226.0
2017-08-24 15:10:00,52.34,52.39,52.32,52.39,40719.0,42.2565,42.2968,42.2403,42.2968,40719.0
2017-08-24 15:20:00,52.38,52.39,52.35,52.36,34548.0,42.2888,42.2968,42.2645,42.2726,34548.0
2017-08-24 15:30:00,52.37,52.37,52.33,52.35,33983.0,42.2807,42.2807,42.2484,42.2645,33983.0
2017-08-24 15:40:00,52.35,52.37,52.33,52.34,70532.0,42.2645,42.2807,42.2484,42.2565,70532.0
2017-08-24 15:50:00,52.33,52.4,52.33,52.38,323065.0,42.2484,42.3049,42.2484,42.2888,323065.0
2017-08-25 09:30:00,52.47,52.65,52.47,52.63,183355.0,42.3614,42.5068,42.3614,42.4906,183355.0
2017-08-25 09:40:00,52.63,52.75,52.62,52.67,41156.0,42.4906,42.5875,42.4825,42.5229,41156.0
2017-08-25 09:50:00,52.68,52.82,52.68,52.74,102248.0,42.531,42.644,42.531,42.5794,102248.0
2017-08-25 10:00:00,52.75,52.76,52.55,52.58,162193.0,42.5875,42.5956,42.426,42.4502,162193.0
2017-08-25 10:10:00,52.58,52.71,52.55,52.67,97921.0,42.4502,42.5552,42.426,42.5229,97921.0
2017-08-25 10:20:00,52.66,52.67,52.52,52.59,99079.0,42.5148,42.5229,42.4018,42.4583,99079.0
2017-08-25 10:30:00,52.59,52.62,52.49,52.57,44093.0,42.4583,42.4825,42.3776,42.4422,44093.0
2017-08-25 10:40:00,52.55,52.56,52.48,52.49,50624.0,42.426,42.4341,42.3695,42.3776,50624.0
2017-08-25 10:50:00,52.49,52.64,52.48,52.62,84110.0,42.3776,42.4987,42.3695,42.4825,84110.0
2017-08-25 11:00:00,52.61,52.61,52.49,52.55,144540.0,42.4745,42.4745,42.3776,42.426,144540.0
2017-08-25 11:10:00,52.55,52.56,52.49,52.5,41877.0,42.426,42.4341,42.3776,42.3857,41877.0
2017-08-25 11:20:00,52.5,52.55,52.46,52.54,56023.0,42.3857,42.426,42.3534,42.4179,56023.0
2017-08-25 11:30:00,52.54,52.6,52.49,52.59,36695.0,42.4179,42.4664,42.3776,42.4583,36695.0
2017-08-25 11:40:00,52.58,52.69,52.58,52.63,34594.0,42.4502,42.539,42.4502,42.4906,34594.0
2017-08-25 11:50:00,52.63,52.64,52.56,52.57,28315.0,42.4906,42.4987,42.4341,42.4422,28315.0
2017-08-25 12:00:00,52.57,52.64,52.56,52.64,72676.0,42.4422,42.4987,42.4341,42.4987,72676.0
2017-08-25 12:10:00,52.64,52.65,52.6,52.65,32515.0,42.4987,42.5068,42.4664,42.5068,32515.0
2017-08-25 12:20:00,52.65,52.68,52.64,52.65,21659.0,42.5068,42.531,42.4987,42.5068,21659.0
2017-08-25 12:30:00,52.65,52.68,52.62,52.64,22675.0,42.5068,42.531,42.4825,42.4987,22675.0
2017-08-25 12:40:00,52.63,52.65,52.61,52.65,36254.0,42.4906,42.5068,42.4745,42.5068,36254.0
2017-08-25 12:50:00,52.65,52.67,52.63,52.66,58696.0,42.5068,42.5229,42.4906,42.5148,58696.0
2017-08-25 13:00:00,52.67,52.71,52.66,52.69,66853.0,42.5229,42.5552,42.5148,42.539,66853.0
2017-08-25 13:10:00,52.69,52.7,52.65,52.67,15045.0,42.539,42.5471,42.5068,42.5229,15045.0
2017-08-25 13:20:00,52.66,52.72,52.66,52.71,35263.0,42.5148,42.5633,42.5148,42.5552,35263.0
2017-08-25 13:30:00,52.71,52.73,52.66,52.66,28805.0,42.5552,42.5713,42.5148,42.5148,28805.0
2017-08-25 13:40:00,52.67,52.7,52.65,52.67,50180.0,42.5229,42.5471,42.5068,42.5229,50180.0
2017-08-25 13:50:00,52.67,52.7,52.66,52.69,87260.0,42.5229,42.5471,42.5148,42.539,87260.0
2017-08-25 14:00:00,52.69,52.7,52.68,52.69,48933.0,42.539,42.5471,42.531,42.539,48933.0
2017-08-25 14:10:00,52.69,52.79,52.69,52.79,42560.0,42.539,42.6198,42.539,42.6198,42560.0
2017-08-25 14:20:00,52.79,52.84,52.78,52.8,64850.0,42.6198,42.6601,42.6117,42.6279,64850.0
2017-08-25 14:30:00,52.8,52.81,52.77,52.8,36967.0,42.6279,42.6359,42.6036,42.6279,36967.0
2017-08-25 14:40:00,52.8,52.8,52.77,52.78,15565.0,42.6279,42.6279,42.6036,42.6117,15565.0
2017-08-25 14:50:00,52.77,52.77,52.72,52.75,48213.0,42.6036,42.6036,42.5633,42.5875,48213.0
2017-08-25 15:00:00,52.75,52.77,52.71,52.77,93632.0,42.5875,42.6036,42.5552,42.6036,93632.0
2017-08-25 15:10:00,52.77,52.84,52.76,52.83,118650.0,42.6036,42.6601,42.5956,42.6521,118650.0
2017-08-25 15:20:00,52.84,52.88,52.79,52.8,83725.0,42.6601,42.6924,42.6198,42.6279,83725.0
2017-08-25 15:30:00,52.8,52.81,52.72,52.75,47071.0,42.6279,42.6359,42.5633,42.5875,47071.0
2017-08-25 15:40:00,52.75,52.77,52.69,52.7,132589.0,42.5875,42.6036,42.539,42.5471,132589.0
2017-08-25 15:50:00,52.7,52.71,52.66,52.68,381542.0,42.5471,42.5552,42.5148,42.531,381542.0
2017-08-28 09:30:00,52.74,52.85,52.72,52.74,51435.0,42.5794,42.6682,42.5633,42.5794,51435.0
2017-08-28 09:40:00,52.73,52.82,52.72,52.76,73771.0,42.5713,42.644,42.5633,42.5956,73771.0
2017-08-28 09:50:00,52.77,52.77,52.66,52.69,48292.0,42.6036,42.6036,42.5148,42.539,48292.0
2017-08-28 10:00:00,52.69,52.71,52.6,52.61,35260.0,42.539,42.5552,42.4664,42.4745,35260.0
2017-08-28 10:10:00,52.61,52.66,52.55,52.59,37060.0,42.4745,42.5148,42.426,42.4583,37060.0
2017-08-28 10:20:00,52.59,52.6,52.38,52.44,76826.0,42.4583,42.4664,42.2888,42.3372,76826.0
2017-08-28 10:30:00,52.43,52.5,52.38,52.45,33984.0,42.3291,42.3857,42.2888,42.3453,33984.0
2017-08-28 10:40:00,52.44,52.5,52.35,52.5,42609.0,42.3372,42.3857,42.2645,42.3857,42609.0
2017-08-28 10:50:00,52.5,52.58,52.49,52.5,71449.0,42.3857,42.4502,42.3776,42.3857,71449.0
2017-08-28 11:00:00,52.47,52.5,52.43,52.45,64986.0,42.3614,42.3857,42.3291,42.3453,64986.0
2017-08-28 11:10:00,52.45,52.47,52.38,52.4,50216.0,42.3453,42.3614,42.2888,42.3049,50216.0
2017-08-28 11:20:00,52.4,52.42,52.32,52.34,44863.0,42.3049,42.3211,42.2403,42.2565,44863.0
2017-08-28 11:30:00,52.34,52.36,52.3,52.31,64987.0,42.2565,42.2726,42.2242,42.2323,64987.0
2017-08-28 11:40:00,52.3,52.35,52.26,52.27,54771.0,42.2242,42.2645,42.1919,42.2,54771.0
2017-08-28 11:50:00,52.27,52.38,52.26,52.34,43600.0,42.2,42.2888,42.1919,42.2565,43600.0
2017-08-28 12:00:00,52.33,52.42,52.32,52.41,58675.0,42.2484,42.3211,42.2403,42.313,58675.0
2017-08-28 12:10:00,52.41,52.44,52.33,52.34,42351.0,42.313,42.3372,42.2484,42.2565,42351.0
2017-08-28 12:20:00,52.34,52.34,52.25,52.28,35962.0,42.2565,42.2565,42.1838,42.208,35962.0
2017-08-28 12:30:00,52.29,52.3,52.25,52.25,31906.0,42.2161,42.2242,42.1838,42.1838,31906.0
2017-08-28 12:40:00,52.25,52.29,52.23,52.23,36383.0,42.1838,42.2161,42.1677,42.1677,36383.0
2017-08-28 12:50:00,52.24,52.26,52.19,52.25,52878.0,42.1757,42.1919,42.1354,42.1838,52878.0
2017-08-28 13:00:00,52.25,52.3,52.24,52.3,69074.0,42.1838,42.2242,42.1757,42.2242,69074.0
2017-08-28 13:10:00,52.29,52.32,52.28,52.29,55290.0,42.2161,42.2403,42.208,42.2161,55290.0
2017-08-28 13:20:00,52.3,52.3,52.21,52.22,52965.0,42.2242,42.2242,42.1515,42.1596,52965.0
2017-08-28 13:30:00,52.22,52.24,52.2,52.2,44230.0,42.1596,42.1757,42.1434,42.1434,44230.0
2017-08-28 13:40:00,52.2,52.2,52.16,52.19,43625.0,42.1434,42.1434,42.1112,42.1354,43625.0
2017-08-28 13:50:00,52.19,52.2,52.12,52.18,72899.0,42.1354,42.1434,42.0789,42.1273,72899.0
2017-08-28 14:00:00,52.17,52.18,52.14,52.15,31078.0,42.1192,42.1273,42.095,42.1031,31078.0
2017-08-28 14:10:00,52.16,52.18,52.09,52.11,44482.0,42.1112,42.1273,42.0546,42.0708,44482.0
2017-08-28 14:20:00,52.12,52.13,52.09,52.09,103335.0,42.0789,42.0869,42.0546,42.0546,103335.0
2017-08-28 14:30:00,52.09,52.13,52.06,52.11,72707.0,42.0546,42.0869,42.0304,42.0708,72707.0
2017-08-28 14:40:00,52.11,52.13,52.09,52.12,44427.0,42.0708,42.0869,42.0546,42.0789,44427.0
2017-08-28 14:50:00,52.13,52.14,52.09,52.11,89231.0,42.0869,42.095,42.0546,42.0708,89231.0
2017-08-28 15:00:00,52.11,52.18,52.1,52.18,109200.0,42.0708,42.1273,42.0627,42.1273,109200.0
2017-08-28 15:10:00,52.17,52.2,52.17,52.19,148339.0,42.1192,42.1434,42.1192,42.1354,148339.0
2017-08-28 15:20:00,52.18,52.23,52.17,52.22,174278.0,42.1273,42.1677,42.1192,42.1596,174278.0
2017-08-28 15:30:00,52.23,52.26,52.22,52.24,141721.0,42.1677,42.1919,42.1596,42.1757,141721.0
2017-08-28 15:40:00,52.24,52.25,52.21,52.21,125632.0,42.1757,42.1838,42.1515,42.1515,125632.0
2017-08-28 15:50:00,52.21,52.29,52.15,52.28,380547.0,42.1515,42.2161,42.1031,42.208,380547.0
2017-08-29 09:30:00,51.5,51.73,51.38,51.64,297547.0,41.5783,41.764,41.4814,41.6913,297547.0
2017-08-29 09:40:00,51.63,51.72,51.6,51.65,158533.0,41.6833,41.7559,41.659,41.6994,158533.0
2017-08-29 09:50:00,51.65,51.65,51.5,51.51,144555.0,41.6994,41.6994,41.5783,41.5864,144555.0
2017-08-29 10:00:00,51.52,51.58,51.46,51.48,151639.0,41.5945,41.6429,41.546,41.5622,151639.0
2017-08-29 10:10:00,51.48,51.5,51.4,51.49,65461.0,41.5622,41.5783,41.4976,41.5702,65461.0
2017-08-29 10:20:00,51.49,51.56,51.44,51.55,121227.0,41.5702,41.6267,41.5299,41.6187,121227.0
2017-08-29 10:30:00,51.55,51.67,51.55,51.66,114874.0,41.6187,41.7156,41.6187,41.7075,114874.0
2017-08-29 10:40:00,51.66,51.82,51.65,51.73,139978.0,41.7075,41.8367,41.6994,41.764,139978.0
2017-08-29 10:50:00,51.73,51.83,51.72,51.77,93268.0,41.764,41.8447,41.7559,41.7963,93268.0
2017-08-29 11:00:00,51.76,51.89,51.76,51.87,63290.0,41.7882,41.8932,41.7882,41.877,63290.0
2017-08-29 11:10:00,51.86,51.86,51.71,51.71,91336.0,41.8689,41.8689,41.7478,41.7478,91336.0
2017-08-29 11:20:00,51.71,51.74,51.63,51.66,39729.0,41.7478,41.7721,41.6833,41.7075,39729.0
2017-08-29 11:30:00,51.66,51.69,51.61,51.63,32518.0,41.7075,41.7317,41.6671,41.6833,32518.0
2017-08-29 11:40:00,51.64,51.79,51.63,51.74,61499.0,41.6913,41.8124,41.6833,41.7721,61499.0
2017-08-29 11:50:00,51.74,51.76,51.69,51.69,41908.0,41.7721,41.7882,41.7317,41.7317,41908.0
2017-08-29 12:00:00,51.69,51.72,51.63,51.64,24500.0,41.7317,41.7559,41.6833,41.6913,24500.0
2017-08-29 12:10:00,51.65,51.71,51.64,51.68,32913.0,41.6994,41.7478,41.6913,41.7236,32913.0
2017-08-29 12:20:00,51.68,51.79,51.68,51.76,38156.0,41.7236,41.8124,41.7236,41.7882,38156.0
2017-08-29 12:30:00,51.76,51.86,51.75,51.86,15375.0,41.7882,41.8689,41.7801,41.8689,15375.0
2017-08-29 12:40:00,51.85,51.9,51.82,51.89,18191.0,41.8609,41.9012,41.8367,41.8932,18191.0
2017-08-29 12:50:00,51.89,51.98,51.83,51.95,145061.0,41.8932,41.9658,41.8447,41.9416,145061.0
2017-08-29 13:00:00,51.96,51.98,51.91,51.95,55210.0,41.9497,41.9658,41.9093,41.9416,55210.0
2017-08-29 13:10:00,51.94,51.98,51.83,51.91,205341.0,41.9335,41.9658,41.8447,41.9093,205341.0
2017-08-29 13:20:00,51.9,52.0,51.89,51.96,23665.0,41.9012,41.982,41.8932,41.9497,23665.0
2017-08-29 13:30:00,51.96,51.99,51.9,51.91,79306.0,41.9497,41.9739,41.9012,41.9093,79306.0
2017-08-29 13:40:00,51.91,51.92,51.84,51.91,38865.0,41.9093,41.9174,41.8528,41.9093,38865.0
2017-08-29 13:50:00,51.9,51.92,51.84,51.89,23046.0,41.9012,41.9174,41.8528,41.8932,23046.0
2017-08-29 14:00:00,51.88,51.95,51.88,51.92,31707.0,41.8851,41.9416,41.8851,41.9174,31707.0
2017-08-29 14:10:00,51.93,51.94,51.87,51.91,126802.0,41.9255,41.9335,41.877,41.9093,126802.0
2017-08-29 14:20:00,51.91,51.95,51.89,51.9,29092.0,41.9093,41.9416,41.8932,41.9012,29092.0
2017-08-29 14:30:00,51.9,51.95,51.89,51.91,21405.0,41.9012,41.9416,41.8932,41.9093,21405.0
2017-08-29 14:40:00,51.92,51.99,51.91,51.98,29298.0,41.9174,41.9739,41.9093,41.9658,29298.0
2017-08-29 14:50:00,51.98,51.99,51.92,51.98,23523.0,41.9658,41.9739,41.9174,41.9658,23523.0
2017-08-29 15:00:00,51.98,52.01,51.93,51.97,31793.0,41.9658,41.9901,41.9255,41.9578,31793.0
2017-08-29 15:10:00,51.97,52.03,51.94,52.01,182042.0,41.9578,42.0062,41.9335,41.9901,182042.0
2017-08-29 15:20:00,52.02,52.03,51.93,51.93,67466.0,41.9981,42.0062,41.9255,41.9255,67466.0
2017-08-29 15:30:00,51.93,51.97,51.87,51.89,42330.0,41.9255,41.9578,41.877,41.8932,42330.0
2017-08-29 15:40:00,51.89,51.96,51.89,51.9,92056.0,41.8932,41.9497,41.8932,41.9012,92056.0
2017-08-29 15:50:00,51.9,51.91,51.85,51.9,300733.0,41.9012,41.9093,41.8609,41.9012,300733.0
2017-08-30 09:30:00,52.0,52.05,51.79,51.88,367188.0,41.982,42.0223,41.8124,41.8851,367188.0
2017-08-30 09:40:00,51.89,52.04,51.89,52.0,56126.0,41.8932,42.0143,41.8932,41.982,56126.0
2017-08-30 09:50:00,52.0,52.14,51.95,52.11,127054.0,41.982,42.095,41.9416,42.0708,127054.0
2017-08-30 10:00:00,52.12,52.13,52.04,52.11,38786.0,42.0789,42.0869,42.0143,42.0708,38786.0
2017-08-30 10:10:00,52.11,52.19,52.09,52.19,39286.0,42.0708,42.1354,42.0546,42.1354,39286.0
2017-08-30 10:20:00,52.2,52.22,52.14,52.2,92854.0,42.1434,42.1596,42.095,42.1434,92854.0
2017-08-30 10:30:00,52.2,52.21,52.07,52.08,55306.0,42.1434,42.1515,42.0385,42.0466,55306.0
2017-08-30 10:40:00,52.08,52.26,52.06,52.26,106894.0,42.0466,42.1919,42.0304,42.1919,106894.0
2017-08-30 10:50:00,52.27,52.3,52.2,52.28,178325.0,42.2,42.2242,42.1434,42.208,178325.0
2017-08-30 11:00:00,52.27,52.3,52.21,52.3,20712.0,42.2,42.2242,42.1515,42.2242,20712.0
2017-08-30 11:10:00,52.29,52.31,52.24,52.28,18433.0,42.2161,42.2323,42.1757,42.208,18433.0
2017-08-30 11:20:00,52.28,52.34,52.26,52.34,48244.0,42.208,42.2565,42.1919,42.2565,48244.0
2017-08-30 11:30:00,52.34,52.35,52.22,52.22,19621.0,42.2565,42.2645,42.1596,42.1596,19621.0
2017-08-30 11:40:00,52.22,52.25,52.14,52.16,44121.0,42.1596,42.1838,42.095,42.1112,44121.0
2017-08-30 11:50:00,52.16,52.2,52.15,52.16,53212.0,42.1112,42.1434,42.1031,42.1112,53212.0
2017-08-30 12:00:00,52.15,52.17,52.12,52.17,27683.0,42.1031,42.1192,42.0789,42.1192,27683.0
2017-08-30 12:10:00,52.16,52.16,52.1,52.1,23477.0,42.1112,42.1112,42.0627,42.0627,23477.0
2017-08-30 12:20:00,52.1,52.11,52.06,52.08,34410.0,42.0627,42.0708,42.0304,42.0466,34410.0
2017-08-30 12:30:00,52.08,52.1,52.07,52.08,11246.0,42.0466,42.0627,42.0385,42.0466,11246.0
2017-08-30 12:40:00,52.07,52.14,52.07,52.14,24362.0,42.0385,42.095,42.0385,42.095,24362.0
2017-08-30 12:50:00,52.13,52.17,52.12,52.17,51787.0,42.0869,42.1192,42.0789,42.1192,51787.0
2017-08-30 13:00:00,52.18,52.23,52.16,52.2,29627.0,42.1273,42.1677,42.1112,42.1434,29627.0
2017-08-30 13:10:00,52.19,52.25,52.18,52.21,29334.0,42.1354,42.1838,42.1273,42.1515,29334.0
2017-08-30 13:20:00,52.22,52.28,52.2,52.27,16350.0,42.1596,42.208,42.1434,42.2,16350.0
2017-08-30 13:30:00,52.27,52.28,52.16,52.19,47970.0,42.2,42.208,42.1112,42.1354,47970.0
2017-08-30 13:40:00,52.18,52.19,52.16,52.19,19215.0,42.1273,42.1354,42.1112,42.1354,19215.0
2017-08-30 13:50:00,52.19,52.21,52.16,52.16,136991.0,42.1354,42.1515,42.1112,42.1112,136991.0
2017-08-30 14:00:00,52.16,52.17,52.12,52.13,117647.0,42.1112,42.1192,42.0789,42.0869,117647.0
2017-08-30 14:10:00,52.13,52.14,52.08,52.12,90735.0,42.0869,42.095,42.0466,42.0789,90735.0
2017-08-30 14:20:00,52.11,52.14,52.06,52.08,60061.0,42.0708,42.095,42.0304,42.0466,60061.0
2017-08-30 14:30:00,52.07,52.13,52.05,52.13,42710.0,42.0385,42.0869,42.0223,42.0869,42710.0
2017-08-30 14:40:00,52.13,52.15,52.09,52.15,58378.0,42.0869,42.1031,42.0546,42.1031,58378.0
2017-08-30 14:50:00,52.15,52.21,52.14,52.2,73923.0,42.1031,42.1515,42.095,42.1434,73923.0
2017-08-30 15:00:00,52.21,52.22,52.18,52.18,55108.0,42.1515,42.1596,42.1273,42.1273,55108.0
2017-08-30 15:10:00,52.18,52.19,52.11,52.12,92899.0,42.1273,42.1354,42.0708,42.0789,92899.0
2017-08-30 15:20:00,52.12,52.23,52.11,52.21,316981.0,42.0789,42.1677,42.0708,42.1515,316981.0
2017-08-30 15:30:00,52.2,52.22,52.16,52.18,105499.0,42.1434,42.1596,42.1112,42.1273,105499.0
2017-08-30 15:40:00,52.18,52.2,52.11,52.16,196341.0,42.1273,42.1434,42.0708,42.1112,196341.0
2017-08-30 15:50:00,52.16,52.18,52.1,52.11,315733.0,42.1112,42.1273,42.0627,42.0708,315733.0
2017-08-31 09:30:00,52.25,52.35,52.21,52.24,53060.0,42.1838,42.2645,42.1515,42.1757,53060.0
2017-08-31 09:40:00,52.24,52.29,52.16,52.22,95780.0,42.1757,42.2161,42.1112,42.1596,95780.0
2017-08-31 09:50:00,52.24,52.26,52.13,52.24,62694.0,42.1757,42.1919,42.0869,42.1757,62694.0
2017-08-31 10:00:00,52.25,52.36,52.24,52.31,88258.0,42.1838,42.2726,42.1757,42.2323,88258.0
2017-08-31 10:10:00,52.3,52.42,52.28,52.35,105626.0,42.2242,42.3211,42.208,42.2645,105626.0
2017-08-31 10:20:00,52.35,52.36,52.24,52.26,67544.0,42.2645,42.2726,42.1757,42.1919,67544.0
2017-08-31 10:30:00,52.26,52.26,52.12,52.13,177861.0,42.1919,42.1919,42.0789,42.0869,177861.0
2017-08-31 10:40:00,52.13,52.23,52.13,52.19,59180.0,42.0869,42.1677,42.0869,42.1354,59180.0
2017-08-31 10:50:00,52.2,52.29,52.2,52.28,51301.0,42.1434,42.2161,42.1434,42.208,51301.0
2017-08-31 11:00:00,52.27,52.33,52.2,52.33,53307.0,42.2,42.2484,42.1434,42.2484,53307.0
2017-08-31 11:10:00,52.35,52.38,52.24,52.27,21531.0,42.2645,42.2888,42.1757,42.2,21531.0
2017-08-31 11:20:00,52.27,52.35,52.24,52.34,27663.0,42.2,42.2645,42.1757,42.2565,27663.0
2017-08-31 11:30:00,52.33,52.33,52.24,52.3,281436.0,42.2484,42.2484,42.1757,42.2242,281436.0
2017-08-31 11:40:00,52.31,52.34,52.24,52.25,115975.0,42.2323,42.2565,42.1757,42.1838,115975.0
2017-08-31 11:50:00,52.25,52.28,52.2,52.22,122519.0,42.1838,42.208,42.1434,42.1596,122519.0
2017-08-31 12:00:00,52.22,52.25,52.19,52.21,49819.0,42.1596,42.1838,42.1354,42.1515,49819.0
2017-08-31 12:10:00,52.21,52.21,52.16,52.19,71044.0,42.1515,42.1515,42.1112,42.1354,71044.0
2017-08-31 12:20:00,52.18,52.19,52.14,52.15,33989.0,42.1273,42.1354,42.095,42.1031,33989.0
2017-08-31 12:30:00,52.15,52.17,52.12,52.14,54956.0,42.1031,42.1192,42.0789,42.095,54956.0
2017-08-31 12:40:00,52.15,52.15,52.1,52.11,29099.0,42.1031,42.1031,42.0627,42.0708,29099.0
2017-08-31 12:50:00,52.11,52.14,52.08,52.09,80175.0,42.0708,42.095,42.0466,42.0546,80175.0
2017-08-31 13:00:00,52.09,52.12,52.06,52.08,28772.0,42.0546,42.0789,42.0304,42.0466,28772.0
2017-08-31 13:10:00,52.08,52.08,52.01,52.06,27694.0,42.0466,42.0466,41.9901,42.0304,27694.0
2017-08-31 13:20:00,52.06,52.07,52.03,52.06,21259.0,42.0304,42.0385,42.0062,42.0304,21259.0
2017-08-31 13:30:00,52.06,52.09,52.03,52.08,16887.0,42.0304,42.0546,42.0062,42.0466,16887.0
2017-08-31 13:40:00,52.09,52.16,52.09,52.1,34121.0,42.0546,42.1112,42.0546,42.0627,34121.0
2017-08-31 13:50:00,52.1,52.1,52.06,52.08,11975.0,42.0627,42.0627,42.0304,42.0466,11975.0
2017-08-31 14:00:00,52.1,52.11,52.06,52.07,54440.0,42.0627,42.0708,42.0304,42.0385,54440.0
2017-08-31 14:10:00,52.07,52.12,52.07,52.07,20945.0,42.0385,42.0789,42.0385,42.0385,20945.0
2017-08-31 14:20:00,52.07,52.1,52.04,52.08,19213.0,42.0385,42.0627,42.0143,42.0466,19213.0
2017-08-31 14:30:00,52.08,52.11,52.06,52.1,21290.0,42.0466,42.0708,42.0304,42.0627,21290.0
2017-08-31 14:40:00,52.09,52.11,52.06,52.07,19919.0,42.0546,42.0708,42.0304,42.0385,19919.0
2017-08-31 14:50:00,52.07,52.14,52.05,52.13,46011.0,42.0385,42.095,42.0223,42.0869,46011.0
2017-08-31 15:00:00,52.13,52.13,52.06,52.07,49166.0,42.0869,42.0869,42.0304,42.0385,49166.0
2017-08-31 15:10:00,52.06,52.08,52.01,52.07,70381.0,42.0304,42.0466,41.9901,42.0385,70381.0
2017-08-31 15:20:00,52.08,52.09,52.04,52.06,109744.0,42.0466,42.0546,42.0143,42.0304,109744.0
2017-08-31 15:30:00,52.07,52.16,52.06,52.15,94413.0,42.0385,42.1112,42.0304,42.1031,94413.0
2017-08-31 15:40:00,52.15,52.16,52.06,52.09,145833.0,42.1031,42.1112,42.0304,42.0546,145833.0
2017-08-31 15:50:00,52.08,52.08,51.98,52.04,292158.0,42.0466,42.0466,41.9658,42.0143,292158.0
2017-09-01 09:30:00,52.1,52.29,51.98,52.27,76402.0,42.0627,42.2161,41.9658,42.2,76402.0
2017-09-01 09:40:00,52.26,52.39,52.16,52.38,73583.0,42.1919,42.2968,42.1112,42.2888,73583.0
2017-09-01 09:50:00,52.39,52.52,52.33,52.5,74936.0,42.2968,42.4018,42.2484,42.3857,74936.0
2017-09-01 10:00:00,52.5,52.65,52.5,52.61,193998.0,42.3857,42.5068,42.3857,42.4745,193998.0
2017-09-01 10:10:00,52.61,52.74,52.6,52.69,200262.0,42.4745,42.5794,42.4664,42.539,200262.0
2017-09-01 10:20:00,52.69,52.69,52.57,52.59,74584.0,42.539,42.539,42.4422,42.4583,74584.0
2017-09-01 10:30:00,52.59,52.65,52.57,52.61,49669.0,42.4583,42.5068,42.4422,42.4745,49669.0
2017-09-01 10:40:00,52.62,52.65,52.58,52.59,53026.0,42.4825,42.5068,42.4502,42.4583,53026.0
2017-09-01 10:50:00,52.58,52.64,52.55,52.64,151305.0,42.4502,42.4987,42.426,42.4987,151305.0
2017-09-01 11:00:00,52.63,52.65,52.52,52.56,83678.0,42.4906,42.5068,42.4018,42.4341,83678.0
2017-09-01 11:10:00,52.56,52.64,52.55,52.61,63928.0,42.4341,42.4987,42.426,42.4745,63928.0
2017-09-01 11:20:00,52.61,52.61,52.53,52.53,401788.0,42.4745,42.4745,42.4099,42.4099,401788.0
2017-09-01 11:30:00,52.53,52.55,52.48,52.49,33828.0,42.4099,42.426,42.3695,42.3776,33828.0
2017-09-01 11:40:00,52.5,52.54,52.48,52.51,68787.0,42.3857,42.4179,42.3695,42.3937,68787.0
2017-09-01 11:50:00,52.51,52.53,52.48,52.52,51845.0,42.3937,42.4099,42.3695,42.4018,51845.0
2017-09-01 12:00:00,52.52,52.57,52.5,52.51,47468.0,42.4018,42.4422,42.3857,42.3937,47468.0
2017-09-01 12:10:00,52.51,52.53,52.49,52.51,20119.0,42.3937,42.4099,42.3776,42.3937,20119.0
2017-09-01 12:20:00,52.51,52.52,52.45,52.47,25130.0,42.3937,42.4018,42.3453,42.3614,25130.0
2017-09-01 12:30:00,52.46,52.49,52.44,52.48,29020.0,42.3534,42.3776,42.3372,42.3695,29020.0
2017-09-01 12:40:00,52.49,52.56,52.48,52.54,23632.0,42.3776,42.4341,42.3695,42.4179,23632.0
2017-09-01 12:50:00,52.54,52.61,52.54,52.6,92405.0,42.4179,42.4745,42.4179,42.4664,92405.0
2017-09-01 13:00:00,52.59,52.62,52.58,52.62,45561.0,42.4583,42.4825,42.4502,42.4825,45561.0
2017-09-01 13:10:00,52.62,52.66,52.61,52.63,21313.0,42.4825,42.5148,42.4745,42.4906,21313.0
2017-09-01 13:20:00,52.63,52.64,52.61,52.64,20143.0,42.4906,42.4987,42.4745,42.4987,20143.0
2017-09-01 13:30:00,52.65,52.66,52.62,52.63,31703.0,42.5068,42.5148,42.4825,42.4906,31703.0
2017-09-01 13:40:00,52.64,52.64,52.61,52.62,25062.0,42.4987,42.4987,42.4745,42.4825,25062.0
2017-09-01 13:50:00,52.62,52.62,52.56,52.56,64232.0,42.4825,42.4825,42.4341,42.4341,64232.0
2017-09-01 14:00:00,52.57,52.57,52.48,52.48,44470.0,42.4422,42.4422,42.3695,42.3695,44470.0
2017-09-01 14:10:00,52.48,52.51,52.47,52.48,33562.0,42.3695,42.3937,42.3614,42.3695,33562.0
2017-09-01 14:20:00,52.48,52.48,52.46,52.46,150798.0,42.3695,42.3695,42.3534,42.3534,150798.0
2017-09-01 14:30:00,52.47,52.49,52.46,52.47,35784.0,42.3614,42.3776,42.3534,42.3614,35784.0
2017-09-01 14:40:00,52.46,52.48,52.46,52.48,29226.0,42.3534,42.3695,42.3534,42.3695,29226.0
2017-09-01 14:50:00,52.47,52.48,52.45,52.45,37388.0,42.3614,42.3695,42.3453,42.3453,37388.0
2017-09-01 15:00:00,52.45,52.46,52.45,52.46,45250.0,42.3453,42.3534,42.3453,42.3534,45250.0
2017-09-01 15:10:00,52.46,52.46,52.45,52.45,25075.0,42.3534,42.3534,42.3453,42.3453,25075.0
2017-09-01 15:20:00,52.45,52.47,52.45,52.47,111146.0,42.3453,42.3614,42.3453,42.3614,111146.0
2017-09-01 15:30:00,52.46,52.47,52.45,52.46,52173.0,42.3534,42.3614,42.3453,42.3534,52173.0
2017-09-01 15:40:00,52.45,52.5,52.43,52.49,95659.0,42.3453,42.3857,42.3291,42.3776,95659.0
2017-09-01 15:50:00,52.49,52.55,52.46,52.47,285811.0,42.3776,42.426,42.3534,42.3614,285811.0
2017-09-05 09:30:00,51.98,52.12,51.83,51.84,219568.0,41.9658,42.0789,41.8447,41.8528,219568.0
2017-09-05 09:40:00,51.84,51.94,51.75,51.76,192142.0,41.8528,41.9335,41.7801,41.7882,192142.0
2017-09-05 09:50:00,51.76,51.9,51.75,51.9,332014.0,41.7882,41.9012,41.7801,41.9012,332014.0
2017-09-05 10:00:00,51.91,51.91,51.75,51.83,133049.0,41.9093,41.9093,41.7801,41.8447,133049.0
2017-09-05 10:10:00,51.82,51.83,51.75,51.8,72715.0,41.8367,41.8447,41.7801,41.8205,72715.0
2017-09-05 10:20:00,51.8,51.8,51.67,51.68,124791.0,41.8205,41.8205,41.7156,41.7236,124791.0
2017-09-05 10:30:00,51.68,51.74,51.65,51.69,134902.0,41.7236,41.7721,41.6994,41.7317,134902.0
2017-09-05 10:40:00,51.68,51.7,51.61,51.69,146579.0,41.7236,41.7398,41.6671,41.7317,146579.0
2017-09-05 10:50:00,51.68,51.69,51.55,51.59,82898.0,41.7236,41.7317,41.6187,41.651,82898.0
2017-09-05 11:00:00,51.58,51.7,51.55,51.69,42944.0,41.6429,41.7398,41.6187,41.7317,42944.0
2017-09-05 11:10:00,51.69,51.69,51.52,51.52,211811.0,41.7317,41.7317,41.5945,41.5945,211811.0
2017-09-05 11:20:00,51.52,51.56,51.47,51.49,141712.0,41.5945,41.6267,41.5541,41.5702,141712.0
2017-09-05 11:30:00,51.49,51.55,51.48,51.5,96516.0,41.5702,41.6187,41.5622,41.5783,96516.0
2017-09-05 11:40:00,51.5,51.62,51.49,51.61,82261.0,41.5783,41.6752,41.5702,41.6671,82261.0
2017-09-05 11:50:00,51.61,51.61,51.55,51.58,63904.0,41.6671,41.6671,41.6187,41.6429,63904.0
2017-09-05 12:00:00,51.57,51.57,51.32,51.34,63088.0,41.6348,41.6348,41.433,41.4491,63088.0
2017-09-05 12:10:00,51.34,51.38,51.3,51.35,52762.0,41.4491,41.4814,41.4168,41.4572,52762.0
2017-09-05 12:20:00,51.36,51.36,51.2,51.2,116869.0,41.4653,41.4653,41.3361,41.3361,116869.0
2017-09-05 12:30:00,51.21,51.24,51.14,51.2,126011.0,41.3442,41.3684,41.2877,41.3361,126011.0
2017-09-05 12:40:00,51.2,51.21,51.13,51.13,60470.0,41.3361,41.3442,41.2796,41.2796,60470.0
2017-09-05 12:50:00,51.14,51.16,51.08,51.13,74578.0,41.2877,41.3038,41.2392,41.2796,74578.0
2017-09-05 13:00:00,51.12,51.12,50.95,50.95,137318.0,41.2715,41.2715,41.1343,41.1343,137318.0
2017-09-05 13:10:00,50.95,51.05,50.9,51.05,95104.0,41.1343,41.215,41.0939,41.215,95104.0
2017-09-05 13:20:00,51.05,51.1,51.02,51.03,215528.0,41.215,41.2554,41.1908,41.1989,215528.0
2017-09-05 13:30:00,51.03,51.05,50.93,51.04,186088.0,41.1989,41.215,41.1181,41.2069,186088.0
2017-09-05 13:40:00,51.04,51.06,50.99,51.0,35179.0,41.2069,41.2231,41.1666,41.1746,35179.0
2017-09-05 13:50:00,51.0,51.08,51.0,51.06,47257.0,41.1746,41.2392,41.1746,41.2231,47257.0
2017-09-05 14:00:00,51.05,51.07,50.99,51.02,66650.0,41.215,41.2311,41.1666,41.1908,66650.0
2017-09-05 14:10:00,51.02,51.04,50.95,50.97,40801.0,41.1908,41.2069,41.1343,41.1504,40801.0
2017-09-05 14:20:00,50.97,51.05,50.93,51.03,92750.0,41.1504,41.215,41.1181,41.1989,92750.0
2017-09-05 14:30:00,51.02,51.07,51.0,51.0,87597.0,41.1908,41.2311,41.1746,41.1746,87597.0
2017-09-05 14:40:00,50.99,51.0,50.9,50.91,101442.0,41.1666,41.1746,41.0939,41.102,101442.0
2017-09-05 14:50:00,50.9,50.93,50.85,50.88,89759.0,41.0939,41.1181,41.0535,41.0778,89759.0
2017-09-05 15:00:00,50.87,50.92,50.78,50.86,123361.0,41.0697,41.11,40.997,41.0616,123361.0
2017-09-05 15:10:00,50.87,50.88,50.8,50.8,98473.0,41.0697,41.0778,41.0132,41.0132,98473.0
2017-09-05 15:20:00,50.79,50.85,50.78,50.83,160597.0,41.0051,41.0535,40.997,41.0374,160597.0
2017-09-05 15:30:00,50.84,50.97,50.84,50.85,299943.0,41.0455,41.1504,41.0455,41.0535,299943.0
2017-09-05 15:40:00,50.85,50.88,50.81,50.87,244268.0,41.0535,41.0778,41.0212,41.0697,244268.0
2017-09-05 15:50:00,50.87,50.88,50.81,50.85,574748.0,41.0697,41.0778,41.0212,41.0535,574748.0
2017-09-06 09:30:00,51.03,51.18,50.99,51.17,229146.0,41.1989,41.32,41.1666,41.3119,229146.0
2017-09-06 09:40:00,51.16,51.26,51.12,51.19,390620.0,41.3038,41.3845,41.2715,41.328,390620.0
2017-09-06 09:50:00,51.18,51.18,51.08,51.18,107704.0,41.32,41.32,41.2392,41.32,107704.0
2017-09-06 10:00:00,51.19,51.3,51.17,51.18,96385.0,41.328,41.4168,41.3119,41.32,96385.0
2017-09-06 10:10:00,51.18,51.4,51.17,51.31,114200.0,41.32,41.4976,41.3119,41.4249,114200.0
2017-09-06 10:20:00,51.3,51.37,51.3,51.34,216706.0,41.4168,41.4734,41.4168,41.4491,216706.0
2017-09-06 10:30:00,51.34,51.39,51.32,51.37,95910.0,41.4491,41.4895,41.433,41.4734,95910.0
2017-09-06 10:40:00,51.36,51.37,51.2,51.24,119100.0,41.4653,41.4734,41.3361,41.3684,119100.0
2017-09-06 10:50:00,51.24,51.24,51.14,51.18,106322.0,41.3684,41.3684,41.2877,41.32,106322.0
2017-09-06 11:00:00,51.17,51.2,51.12,51.13,125611.0,41.3119,41.3361,41.2715,41.2796,125611.0
2017-09-06 11:10:00,51.13,51.15,51.03,51.05,134803.0,41.2796,41.2957,41.1989,41.215,134803.0
2017-09-06 11:20:00,51.06,51.13,51.05,51.07,57095.0,41.2231,41.2796,41.215,41.2311,57095.0
2017-09-06 11:30:00,51.06,51.08,50.97,50.98,38265.0,41.2231,41.2392,41.1504,41.1585,38265.0
2017-09-06 11:40:00,50.98,51.01,50.84,50.84,55205.0,41.1585,41.1827,41.0455,41.0455,55205.0
2017-09-06 11:50:00,50.85,50.86,50.75,50.83,98167.0,41.0535,41.0616,40.9728,41.0374,98167.0
2017-09-06 12:00:00,50.82,50.84,50.75,50.8,200650.0,41.0293,41.0455,40.9728,41.0132,200650.0
2017-09-06 12:10:00,50.8,50.86,50.79,50.85,63709.0,41.0132,41.0616,41.0051,41.0535,63709.0
2017-09-06 12:20:00,50.85,50.86,50.79,50.79,29663.0,41.0535,41.0616,41.0051,41.0051,29663.0
2017-09-06 12:30:00,50.79,50.81,50.74,50.8,48297.0,41.0051,41.0212,40.9647,41.0132,48297.0
2017-09-06 12:40:00,50.8,50.81,50.76,50.8,63558.0,41.0132,41.0212,40.9809,41.0132,63558.0
2017-09-06 12:50:00,50.8,51.05,50.8,51.03,154430.0,41.0132,41.215,41.0132,41.1989,154430.0
2017-09-06 13:00:00,51.03,51.21,51.03,51.2,101287.0,41.1989,41.3442,41.1989,41.3361,101287.0
2017-09-06 13:10:00,51.2,51.26,51.14,51.17,80109.0,41.3361,41.3845,41.2877,41.3119,80109.0
2017-09-06 13:20:00,51.18,51.25,51.18,51.22,72469.0,41.32,41.3765,41.32,41.3522,72469.0
2017-09-06 13:30:00,51.21,51.25,51.13,51.16,120849.0,41.3442,41.3765,41.2796,41.3038,120849.0
2017-09-06 13:40:00,51.18,51.18,51.14,51.16,25805.0,41.32,41.32,41.2877,41.3038,25805.0
2017-09-06 13:50:00,51.15,51.15,51.12,51.13,34695.0,41.2957,41.2957,41.2715,41.2796,34695.0
2017-09-06 14:00:00,51.12,51.22,51.12,51.16,65282.0,41.2715,41.3522,41.2715,41.3038,65282.0
2017-09-06 14:10:00,51.17,51.23,51.12,51.12,67007.0,41.3119,41.3603,41.2715,41.2715,67007.0
2017-09-06 14:20:00,51.12,51.17,51.1,51.1,72059.0,41.2715,41.3119,41.2554,41.2554,72059.0
2017-09-06 14:30:00,51.1,51.15,51.08,51.1,117455.0,41.2554,41.2957,41.2392,41.2554,117455.0
2017-09-06 14:40:00,51.1,51.1,51.04,51.05,73308.0,41.2554,41.2554,41.2069,41.215,73308.0
2017-09-06 14:50:00,51.06,51.09,51.05,51.08,66362.0,41.2231,41.2473,41.215,41.2392,66362.0
2017-09-06 15:00:00,51.09,51.09,51.02,51.05,59596.0,41.2473,41.2473,41.1908,41.215,59596.0
2017-09-06 15:10:00,51.05,51.06,51.03,51.05,61393.0,41.215,41.2231,41.1989,41.215,61393.0
2017-09-06 15:20:00,51.05,51.15,51.04,51.11,124302.0,41.215,41.2957,41.2069,41.2634,124302.0
2017-09-06 15:30:00,51.1,51.11,51.01,51.01,143579.0,41.2554,41.2634,41.1827,41.1827,143579.0
2017-09-06 15:40:00,51.01,51.01,50.94,50.94,135232.0,41.1827,41.1827,41.1262,41.1262,135232.0
2017-09-06 15:50:00,50.94,50.95,50.9,50.94,248830.0,41.1262,41.1343,41.0939,41.1262,248830.0
2017-09-07 09:30:00,50.74,50.89,50.57,50.58,96094.0,40.9647,41.0858,40.8275,40.8355,96094.0
2017-09-07 09:40:00,50.59,50.71,50.53,50.62,108297.0,40.8436,40.9405,40.7952,40.8678,108297.0
2017-09-07 09:50:00,50.6,50.6,50.29,50.3,120892.0,40.8517,40.8517,40.6014,40.6095,120892.0
2017-09-07 10:00:00,50.3,50.3,50.0,50.03,316955.0,40.6095,40.6095,40.3673,40.3915,316955.0
2017-09-07 10:10:00,50.03,50.09,49.89,49.9,324004.0,40.3915,40.4399,40.2785,40.2866,324004.0
2017-09-07 10:20:00,49.9,49.91,49.6,49.6,383643.0,40.2866,40.2946,40.0443,40.0443,383643.0
2017-09-07 10:30:00,49.6,49.71,49.56,49.62,243712.0,40.0443,40.1332,40.0121,40.0605,243712.0
2017-09-07 10:40:00,49.62,49.89,49.62,49.89,248442.0,40.0605,40.2785,40.0605,40.2785,248442.0
2017-09-07 10:50:00,49.89,49.98,49.83,49.87,271961.0,40.2785,40.3511,40.23,40.2623,271961.0
2017-09-07 11:00:00,49.87,49.96,49.7,49.7,237852.0,40.2623,40.335,40.1251,40.1251,237852.0
2017-09-07 11:10:00,49.69,49.8,49.59,49.59,208809.0,40.117,40.2058,40.0363,40.0363,208809.0
2017-09-07 11:20:00,49.6,49.62,49.43,49.43,293859.0,40.0443,40.0605,39.9071,39.9071,293859.0
2017-09-07 11:30:00,49.43,49.51,49.39,49.46,94054.0,39.9071,39.9717,39.8748,39.9313,94054.0
2017-09-07 11:40:00,49.47,49.52,49.37,49.38,106229.0,39.9394,39.9798,39.8587,39.8667,106229.0
2017-09-07 11:50:00,49.39,49.42,49.31,49.42,103798.0,39.8748,39.899,39.8102,39.899,103798.0
2017-09-07 12:00:00,49.41,49.53,49.39,49.51,183231.0,39.891,39.9878,39.8748,39.9717,183231.0
2017-09-07 12:10:00,49.51,49.57,49.47,49.56,59520.0,39.9717,40.0201,39.9394,40.0121,59520.0
2017-09-07 12:20:00,49.55,49.63,49.52,49.55,79001.0,40.004,40.0686,39.9798,40.004,79001.0
2017-09-07 12:30:00,49.55,49.59,49.46,49.52,320578.0,40.004,40.0363,39.9313,39.9798,320578.0
2017-09-07 12:40:00,49.52,49.66,49.52,49.64,56567.0,39.9798,40.0928,39.9798,40.0766,56567.0
2017-09-07 12:50:00,49.65,49.73,49.6,49.68,134321.0,40.0847,40.1493,40.0443,40.1089,134321.0
2017-09-07 13:00:00,49.68,49.69,49.61,49.62,40796.0,40.1089,40.117,40.0524,40.0605,40796.0
2017-09-07 13:10:00,49.62,49.67,49.49,49.5,184037.0,40.0605,40.1009,39.9555,39.9636,184037.0
2017-09-07 13:20:00,49.49,49.5,49.39,49.4,116520.0,39.9555,39.9636,39.8748,39.8829,116520.0
2017-09-07 13:30:00,49.4,49.46,49.38,49.45,128709.0,39.8829,39.9313,39.8667,39.9232,128709.0
2017-09-07 13:40:00,49.45,49.51,49.42,49.44,77723.0,39.9232,39.9717,39.899,39.9152,77723.0
2017-09-07 13:50:00,49.44,49.5,49.41,49.5,75279.0,39.9152,39.9636,39.891,39.9636,75279.0
2017-09-07 14:00:00,49.49,49.49,49.42,49.44,183101.0,39.9555,39.9555,39.899,39.9152,183101.0
2017-09-07 14:10:00,49.43,49.52,49.4,49.51,201118.0,39.9071,39.9798,39.8829,39.9717,201118.0
2017-09-07 14:20:00,49.52,49.59,49.51,49.57,89486.0,39.9798,40.0363,39.9717,40.0201,89486.0
2017-09-07 14:30:00,49.57,49.58,49.48,49.48,108631.0,40.0201,40.0282,39.9475,39.9475,108631.0
2017-09-07 14:40:00,49.48,49.6,49.48,49.58,70732.0,39.9475,40.0443,39.9475,40.0282,70732.0
2017-09-07 14:50:00,49.58,49.65,49.57,49.62,76892.0,40.0282,40.0847,40.0201,40.0605,76892.0
2017-09-07 15:00:00,49.62,49.63,49.53,49.54,93815.0,40.0605,40.0686,39.9878,39.9959,93815.0
2017-09-07 15:10:00,49.55,49.62,49.53,49.59,75625.0,40.004,40.0605,39.9878,40.0363,75625.0
2017-09-07 15:20:00,49.59,49.59,49.5,49.51,141853.0,40.0363,40.0363,39.9636,39.9717,141853.0
2017-09-07 15:30:00,49.51,49.54,49.49,49.53,198587.0,39.9717,39.9959,39.9555,39.9878,198587.0
2017-09-07 15:40:00,49.52,49.58,49.48,49.56,196422.0,39.9798,40.0282,39.9475,40.0121,196422.0
2017-09-07 15:50:00,49.55,49.59,49.5,49.59,428333.0,40.004,40.0363,39.9636,40.0363,428333.0
2017-09-08 09:30:00,49.42,49.9,49.42,49.9,168271.0,39.899,40.2866,39.899,40.2866,168271.0
2017-09-08 09:40:00,49.9,49.96,49.68,49.87,170100.0,40.2866,40.335,40.1089,40.2623,170100.0
2017-09-08 09:50:00,49.88,49.93,49.83,49.9,402917.0,40.2704,40.3108,40.23,40.2866,402917.0
2017-09-08 10:00:00,49.9,50.19,49.89,50.02,356288.0,40.2866,40.5207,40.2785,40.3834,356288.0
2017-09-08 10:10:00,50.01,50.04,49.92,49.92,141256.0,40.3754,40.3996,40.3027,40.3027,141256.0
2017-09-08 10:20:00,49.92,50.05,49.89,50.03,215596.0,40.3027,40.4077,40.2785,40.3915,215596.0
2017-09-08 10:30:00,50.02,50.13,49.98,50.11,192964.0,40.3834,40.4722,40.3511,40.4561,192964.0
2017-09-08 10:40:00,50.11,50.35,50.08,50.25,495372.0,40.4561,40.6499,40.4319,40.5691,495372.0
2017-09-08 10:50:00,50.26,50.29,50.15,50.25,170196.0,40.5772,40.6014,40.4884,40.5691,170196.0
2017-09-08 11:00:00,50.25,50.41,50.25,50.38,277413.0,40.5691,40.6983,40.5691,40.6741,277413.0
2017-09-08 11:10:00,50.37,50.37,50.02,50.08,176913.0,40.666,40.666,40.3834,40.4319,176913.0
2017-09-08 11:20:00,50.08,50.18,50.05,50.07,65867.0,40.4319,40.5126,40.4077,40.4238,65867.0
2017-09-08 11:30:00,50.07,50.16,50.05,50.09,39238.0,40.4238,40.4965,40.4077,40.4399,39238.0
2017-09-08 11:40:00,50.08,50.1,50.05,50.09,121289.0,40.4319,40.448,40.4077,40.4399,121289.0
2017-09-08 11:50:00,50.09,50.19,50.05,50.06,139866.0,40.4399,40.5207,40.4077,40.4157,139866.0
2017-09-08 12:00:00,50.06,50.1,49.94,50.01,158305.0,40.4157,40.448,40.3188,40.3754,158305.0
2017-09-08 12:10:00,50.0,50.04,49.96,50.01,54230.0,40.3673,40.3996,40.335,40.3754,54230.0
2017-09-08 12:20:00,50.01,50.12,50.01,50.1,34185.0,40.3754,40.4642,40.3754,40.448,34185.0
2017-09-08 12:30:00,50.1,50.12,50.06,50.12,31831.0,40.448,40.4642,40.4157,40.4642,31831.0
2017-09-08 12:40:00,50.13,50.17,50.12,50.13,17773.0,40.4722,40.5045,40.4642,40.4722,17773.0
2017-09-08 12:50:00,50.13,50.17,50.11,50.13,80156.0,40.4722,40.5045,40.4561,40.4722,80156.0
2017-09-08 13:00:00,50.13,50.13,50.06,50.09,43479.0,40.4722,40.4722,40.4157,40.4399,43479.0
2017-09-08 13:10:00,50.09,50.09,50.02,50.02,57849.0,40.4399,40.4399,40.3834,40.3834,57849.0
2017-09-08 13:20:00,50.01,50.01,49.95,49.96,54352.0,40.3754,40.3754,40.3269,40.335,54352.0
2017-09-08 13:30:00,49.96,50.08,49.96,50.08,23072.0,40.335,40.4319,40.335,40.4319,23072.0
2017-09-08 13:40:00,50.08,50.09,50.04,50.07,38938.0,40.4319,40.4399,40.3996,40.4238,38938.0
2017-09-08 13:50:00,50.07,50.15,50.06,50.15,39742.0,40.4238,40.4884,40.4157,40.4884,39742.0
2017-09-08 14:00:00,50.15,50.21,50.14,50.2,86467.0,40.4884,40.5368,40.4803,40.5288,86467.0
2017-09-08 14:10:00,50.21,50.34,50.2,50.3,32707.0,40.5368,40.6418,40.5288,40.6095,32707.0
2017-09-08 14:20:00,50.29,50.45,50.28,50.43,45672.0,40.6014,40.7306,40.5933,40.7144,45672.0
2017-09-08 14:30:00,50.43,50.44,50.32,50.33,70725.0,40.7144,40.7225,40.6256,40.6337,70725.0
2017-09-08 14:40:00,50.33,50.36,50.3,50.32,61279.0,40.6337,40.6579,40.6095,40.6256,61279.0
2017-09-08 14:50:00,50.32,50.32,50.28,50.29,567337.0,40.6256,40.6256,40.5933,40.6014,567337.0
2017-09-08 15:00:00,50.29,50.31,50.26,50.3,162621.0,40.6014,40.6176,40.5772,40.6095,162621.0
2017-09-08 15:10:00,50.3,50.31,50.18,50.18,97994.0,40.6095,40.6176,40.5126,40.5126,97994.0
2017-09-08 15:20:00,50.18,50.21,50.1,50.1,287415.0,40.5126,40.5368,40.448,40.448,287415.0
2017-09-08 15:30:00,50.11,50.11,50.04,50.07,472991.0,40.4561,40.4561,40.3996,40.4238,472991.0
2017-09-08 15:40:00,50.06,50.09,50.03,50.05,465572.0,40.4157,40.4399,40.3915,40.4077,465572.0
2017-09-08 15:50:00,50.05,50.17,50.05,50.17,613207.0,40.4077,40.5045,40.4077,40.5045,613207.0
2017-09-11 09:30:00,50.76,51.44,50.76,51.1,567292.0,40.9809,41.5299,40.9809,41.2554,567292.0
2017-09-11 09:40:00,51.09,51.23,51.02,51.05,406250.0,41.2473,41.3603,41.1908,41.215,406250.0
2017-09-11 09:50:00,51.04,51.2,50.97,51.11,172624.0,41.2069,41.3361,41.1504,41.2634,172624.0
2017-09-11 10:00:00,51.11,51.2,51.07,51.19,134037.0,41.2634,41.3361,41.2311,41.328,134037.0
2017-09-11 10:10:00,51.18,51.27,51.18,51.26,324577.0,41.32,41.3926,41.32,41.3845,324577.0
2017-09-11 10:20:00,51.25,51.27,51.13,51.21,58983.0,41.3765,41.3926,41.2796,41.3442,58983.0
2017-09-11 10:30:00,51.22,51.39,51.21,51.24,171094.0,41.3522,41.4895,41.3442,41.3684,171094.0
2017-09-11 10:40:00,51.25,51.31,51.19,51.3,186128.0,41.3765,41.4249,41.328,41.4168,186128.0
2017-09-11 10:50:00,51.3,51.37,51.23,51.32,192944.0,41.4168,41.4734,41.3603,41.433,192944.0
2017-09-11 11:00:00,51.32,51.37,51.21,51.28,153462.0,41.433,41.4734,41.3442,41.4007,153462.0
2017-09-11 11:10:00,51.29,51.4,51.28,51.4,243212.0,41.4088,41.4976,41.4007,41.4976,243212.0
2017-09-11 11:20:00,51.4,51.54,51.38,51.43,155423.0,41.4976,41.6106,41.4814,41.5218,155423.0
2017-09-11 11:30:00,51.43,51.52,51.42,51.44,179906.0,41.5218,41.5945,41.5137,41.5299,179906.0
2017-09-11 11:40:00,51.44,51.53,51.43,51.49,117480.0,41.5299,41.6025,41.5218,41.5702,117480.0
2017-09-11 11:50:00,51.49,51.59,51.49,51.55,88837.0,41.5702,41.651,41.5702,41.6187,88837.0
2017-09-11 12:00:00,51.56,51.56,51.47,51.51,86163.0,41.6267,41.6267,41.5541,41.5864,86163.0
2017-09-11 12:10:00,51.51,51.57,51.48,51.56,74477.0,41.5864,41.6348,41.5622,41.6267,74477.0
2017-09-11 12:20:00,51.57,51.73,51.55,51.73,119700.0,41.6348,41.764,41.6187,41.764,119700.0
2017-09-11 12:30:00,51.73,51.81,51.67,51.69,613612.0,41.764,41.8286,41.7156,41.7317,613612.0
2017-09-11 12:40:00,51.69,51.76,51.61,51.61,83659.0,41.7317,41.7882,41.6671,41.6671,83659.0
2017-09-11 12:50:00,51.61,51.64,51.52,51.53,162087.0,41.6671,41.6913,41.5945,41.6025,162087.0
2017-09-11 13:00:00,51.53,51.59,51.52,51.55,144051.0,41.6025,41.651,41.5945,41.6187,144051.0
2017-09-11 13:10:00,51.56,51.66,51.54,51.62,86281.0,41.6267,41.7075,41.6106,41.6752,86281.0
2017-09-11 13:20:00,51.62,51.66,51.58,51.61,75777.0,41.6752,41.7075,41.6429,41.6671,75777.0
2017-09-11 13:30:00,51.61,51.64,51.56,51.58,92129.0,41.6671,41.6913,41.6267,41.6429,92129.0
2017-09-11 13:40:00,51.57,51.61,51.56,51.56,43946.0,41.6348,41.6671,41.6267,41.6267,43946.0
2017-09-11 13:50:00,51.55,51.57,51.5,51.57,38055.0,41.6187,41.6348,41.5783,41.6348,38055.0
2017-09-11 14:00:00,51.57,51.58,51.47,51.47,98819.0,41.6348,41.6429,41.5541,41.5541,98819.0
2017-09-11 14:10:00,51.47,51.51,51.41,51.42,133623.0,41.5541,41.5864,41.5056,41.5137,133623.0
2017-09-11 14:20:00,51.42,51.47,51.34,51.45,105657.0,41.5137,41.5541,41.4491,41.5379,105657.0
2017-09-11 14:30:00,51.45,51.52,51.44,51.46,72937.0,41.5379,41.5945,41.5299,41.546,72937.0
2017-09-11 14:40:00,51.46,51.5,51.4,51.49,150564.0,41.546,41.5783,41.4976,41.5702,150564.0
2017-09-11 14:50:00,51.5,51.52,51.39,51.39,104864.0,41.5783,41.5945,41.4895,41.4895,104864.0
2017-09-11 15:00:00,51.38,51.48,51.38,51.46,165993.0,41.4814,41.5622,41.4814,41.546,165993.0
2017-09-11 15:10:00,51.45,51.49,51.43,51.46,81305.0,41.5379,41.5702,41.5218,41.546,81305.0
2017-09-11 15:20:00,51.46,51.46,51.41,51.46,180044.0,41.546,41.546,41.5056,41.546,180044.0
2017-09-11 15:30:00,51.46,51.49,51.41,51.47,293531.0,41.546,41.5702,41.5056,41.5541,293531.0
2017-09-11 15:40:00,51.47,51.51,51.46,51.47,543861.0,41.5541,41.5864,41.546,41.5541,543861.0
2017-09-11 15:50:00,51.48,51.5,51.41,51.49,1067152.0,41.5622,41.5783,41.5056,41.5702,1067152.0
2017-09-12 09:30:00,51.72,52.37,51.72,52.35,1094385.0,41.7559,42.2807,41.7559,42.2645,1094385.0
2017-09-12 09:40:00,52.35,52.45,52.16,52.27,484705.0,42.2645,42.3453,42.1112,42.2,484705.0
2017-09-12 09:50:00,52.27,52.28,52.1,52.27,422882.0,42.2,42.208,42.0627,42.2,422882.0
2017-09-12 10:00:00,52.26,52.36,52.19,52.29,420618.0,42.1919,42.2726,42.1354,42.2161,420618.0
2017-09-12 10:10:00,52.29,52.33,52.19,52.24,187611.0,42.2161,42.2484,42.1354,42.1757,187611.0
2017-09-12 10:20:00,52.24,52.4,52.23,52.27,234347.0,42.1757,42.3049,42.1677,42.2,234347.0
2017-09-12 10:30:00,52.26,52.38,52.26,52.3,268490.0,42.1919,42.2888,42.1919,42.2242,268490.0
2017-09-12 10:40:00,52.3,52.38,52.23,52.3,271226.0,42.2242,42.2888,42.1677,42.2242,271226.0
2017-09-12 10:50:00,52.3,52.47,52.3,52.42,473706.0,42.2242,42.3614,42.2242,42.3211,473706.0
2017-09-12 11:00:00,52.42,52.43,52.33,52.4,147572.0,42.3211,42.3291,42.2484,42.3049,147572.0
2017-09-12 11:10:00,52.41,52.48,52.35,52.35,200151.0,42.313,42.3695,42.2645,42.2645,200151.0
2017-09-12 11:20:00,52.36,52.43,52.32,52.38,181374.0,42.2726,42.3291,42.2403,42.2888,181374.0
2017-09-12 11:30:00,52.36,52.56,52.36,52.54,431679.0,42.2726,42.4341,42.2726,42.4179,431679.0
2017-09-12 11:40:00,52.54,52.61,52.52,52.57,237160.0,42.4179,42.4745,42.4018,42.4422,237160.0
2017-09-12 11:50:00,52.56,52.62,52.55,52.58,308246.0,42.4341,42.4825,42.426,42.4502,308246.0
2017-09-12 12:00:00,52.57,52.65,52.56,52.64,206480.0,42.4422,42.5068,42.4341,42.4987,206480.0
2017-09-12 12:10:00,52.64,52.71,52.63,52.68,106475.0,42.4987,42.5552,42.4906,42.531,106475.0
2017-09-12 12:20:00,52.68,52.7,52.64,52.64,124841.0,42.531,42.5471,42.4987,42.4987,124841.0
2017-09-12 12:30:00,52.64,52.69,52.61,52.65,90552.0,42.4987,42.539,42.4745,42.5068,90552.0
2017-09-12 12:40:00,52.65,52.72,52.64,52.7,129431.0,42.5068,42.5633,42.4987,42.5471,129431.0
2017-09-12 12:50:00,52.68,52.71,52.65,52.7,39580.0,42.531,42.5552,42.5068,42.5471,39580.0
2017-09-12 13:00:00,52.69,52.77,52.68,52.7,67591.0,42.539,42.6036,42.531,42.5471,67591.0
2017-09-12 13:10:00,52.71,52.76,52.68,52.71,62636.0,42.5552,42.5956,42.531,42.5552,62636.0
2017-09-12 13:20:00,52.71,52.77,52.69,52.74,49465.0,42.5552,42.6036,42.539,42.5794,49465.0
2017-09-12 13:30:00,52.74,52.78,52.73,52.78,125821.0,42.5794,42.6117,42.5713,42.6117,125821.0
2017-09-12 13:40:00,52.77,52.78,52.71,52.73,128499.0,42.6036,42.6117,42.5552,42.5713,128499.0
2017-09-12 13:50:00,52.73,52.74,52.65,52.67,196503.0,42.5713,42.5794,42.5068,42.5229,196503.0
2017-09-12 14:00:00,52.66,52.67,52.56,52.56,128636.0,42.5148,42.5229,42.4341,42.4341,128636.0
2017-09-12 14:10:00,52.56,52.61,52.51,52.6,150792.0,42.4341,42.4745,42.3937,42.4664,150792.0
2017-09-12 14:20:00,52.6,52.6,52.52,52.58,54996.0,42.4664,42.4664,42.4018,42.4502,54996.0
2017-09-12 14:30:00,52.58,52.69,52.56,52.69,65988.0,42.4502,42.539,42.4341,42.539,65988.0
2017-09-12 14:40:00,52.68,52.74,52.66,52.73,96590.0,42.531,42.5794,42.5148,42.5713,96590.0
2017-09-12 14:50:00,52.72,52.74,52.7,52.73,79218.0,42.5633,42.5794,42.5471,42.5713,79218.0
2017-09-12 15:00:00,52.74,52.81,52.71,52.76,549222.0,42.5794,42.6359,42.5552,42.5956,549222.0
2017-09-12 15:10:00,52.75,52.8,52.74,52.75,337368.0,42.5875,42.6279,42.5794,42.5875,337368.0
2017-09-12 15:20:00,52.75,52.75,52.63,52.66,215101.0,42.5875,42.5875,42.4906,42.5148,215101.0
2017-09-12 15:30:00,52.66,52.73,52.65,52.71,302745.0,42.5148,42.5713,42.5068,42.5552,302745.0
2017-09-12 15:40:00,52.71,52.71,52.63,52.67,209155.0,42.5552,42.5552,42.4906,42.5229,209155.0
2017-09-12 15:50:00,52.66,52.7,52.63,52.7,622394.0,42.5148,42.5471,42.4906,42.5471,622394.0
2017-09-13 09:30:00,52.49,52.6,52.37,52.47,123665.0,42.3776,42.4664,42.2807,42.3614,123665.0
2017-09-13 09:40:00,52.46,52.67,52.42,52.64,143210.0,42.3534,42.5229,42.3211,42.4987,143210.0
2017-09-13 09:50:00,52.65,52.67,52.51,52.56,68777.0,42.5068,42.5229,42.3937,42.4341,68777.0
2017-09-13 10:00:00,52.56,52.72,52.54,52.71,151362.0,42.4341,42.5633,42.4179,42.5552,151362.0
2017-09-13 10:10:00,52.71,52.72,52.59,52.71,192851.0,42.5552,42.5633,42.4583,42.5552,192851.0
2017-09-13 10:20:00,52.71,52.76,52.67,52.73,73178.0,42.5552,42.5956,42.5229,42.5713,73178.0
2017-09-13 10:30:00,52.73,52.88,52.73,52.87,173231.0,42.5713,42.6924,42.5713,42.6844,173231.0
2017-09-13 10:40:00,52.87,52.87,52.79,52.79,127389.0,42.6844,42.6844,42.6198,42.6198,127389.0
2017-09-13 10:50:00,52.79,52.87,52.77,52.82,74172.0,42.6198,42.6844,42.6036,42.644,74172.0
2017-09-13 11:00:00,52.81,52.82,52.73,52.76,57441.0,42.6359,42.644,42.5713,42.5956,57441.0
2017-09-13 11:10:00,52.76,52.79,52.72,52.73,45187.0,42.5956,42.6198,42.5633,42.5713,45187.0
2017-09-13 11:20:00,52.73,52.79,52.73,52.79,146455.0,42.5713,42.6198,42.5713,42.6198,146455.0
2017-09-13 11:30:00,52.79,52.83,52.74,52.76,58373.0,42.6198,42.6521,42.5794,42.5956,58373.0
2017-09-13 11:40:00,52.76,52.84,52.74,52.8,120244.0,42.5956,42.6601,42.5794,42.6279,120244.0
2017-09-13 11:50:00,52.8,52.82,52.72,52.74,150635.0,42.6279,42.644,42.5633,42.5794,150635.0
2017-09-13 12:00:00,52.75,52.78,52.74,52.77,187071.0,42.5875,42.6117,42.5794,42.6036,187071.0
2017-09-13 12:10:00,52.78,52.81,52.76,52.77,134749.0,42.6117,42.6359,42.5956,42.6036,134749.0
2017-09-13 12:20:00,52.78,52.83,52.77,52.82,213748.0,42.6117,42.6521,42.6036,42.644,213748.0
2017-09-13 12:30:00,52.82,52.85,52.81,52.82,215460.0,42.644,42.6682,42.6359,42.644,215460.0
2017-09-13 12:40:00,52.82,52.83,52.77,52.79,155721.0,42.644,42.6521,42.6036,42.6198,155721.0
2017-09-13 12:50:00,52.79,52.82,52.77,52.8,68311.0,42.6198,42.644,42.6036,42.6279,68311.0
2017-09-13 13:00:00,52.79,52.82,52.74,52.77,77908.0,42.6198,42.644,42.5794,42.6036,77908.0
2017-09-13 13:10:00,52.77,52.79,52.71,52.73,123499.0,42.6036,42.6198,42.5552,42.5713,123499.0
2017-09-13 13:20:00,52.73,52.74,52.68,52.69,144277.0,42.5713,42.5794,42.531,42.539,144277.0
2017-09-13 13:30:00,52.69,52.72,52.63,52.64,87197.0,42.539,42.5633,42.4906,42.4987,87197.0
2017-09-13 13:40:00,52.64,52.66,52.63,52.66,34457.0,42.4987,42.5148,42.4906,42.5148,34457.0
2017-09-13 13:50:00,52.65,52.71,52.63,52.7,92724.0,42.5068,42.5552,42.4906,42.5471,92724.0
2017-09-13 14:00:00,52.7,52.74,52.67,52.69,161424.0,42.5471,42.5794,42.5229,42.539,161424.0
2017-09-13 14:10:00,52.7,52.79,52.69,52.74,85273.0,42.5471,42.6198,42.539,42.5794,85273.0
2017-09-13 14:20:00,52.74,52.78,52.7,52.76,60084.0,42.5794,42.6117,42.5471,42.5956,60084.0
2017-09-13 14:30:00,52.77,52.8,52.75,52.78,140247.0,42.6036,42.6279,42.5875,42.6117,140247.0
2017-09-13 14:40:00,52.77,52.86,52.76,52.85,169570.0,42.6036,42.6763,42.5956,42.6682,169570.0
2017-09-13 14:50:00,52.85,52.97,52.85,52.94,325890.0,42.6682,42.7651,42.6682,42.7409,325890.0
2017-09-13 15:00:00,52.94,52.95,52.83,52.87,314346.0,42.7409,42.749,42.6521,42.6844,314346.0
2017-09-13 15:10:00,52.87,52.87,52.8,52.8,236249.0,42.6844,42.6844,42.6279,42.6279,236249.0
2017-09-13 15:20:00,52.8,52.88,52.8,52.81,165657.0,42.6279,42.6924,42.6279,42.6359,165657.0
2017-09-13 15:30:00,52.8,52.86,52.79,52.82,246774.0,42.6279,42.6763,42.6198,42.644,246774.0
2017-09-13 15:40:00,52.82,52.87,52.8,52.87,422726.0,42.644,42.6844,42.6279,42.6844,422726.0
2017-09-13 15:50:00,52.87,52.9,52.86,52.9,903209.0,42.6844,42.7086,42.6763,42.7086,903209.0
2017-09-14 09:30:00,52.9,53.05,52.65,53.02,183260.0,42.7086,42.8297,42.5068,42.8055,183260.0
2017-09-14 09:40:00,53.0,53.01,52.76,52.86,149816.0,42.7893,42.7974,42.5956,42.6763,149816.0
2017-09-14 09:50:00,52.86,52.93,52.8,52.9,103037.0,42.6763,42.7328,42.6279,42.7086,103037.0
2017-09-14 10:00:00,52.9,52.92,52.8,52.91,58429.0,42.7086,42.7247,42.6279,42.7167,58429.0
2017-09-14 10:10:00,52.91,52.99,52.89,52.95,98188.0,42.7167,42.7813,42.7005,42.749,98188.0
2017-09-14 10:20:00,52.95,52.98,52.93,52.95,194777.0,42.749,42.7732,42.7328,42.749,194777.0
2017-09-14 10:30:00,52.94,52.98,52.91,52.95,71230.0,42.7409,42.7732,42.7167,42.749,71230.0
2017-09-14 10:40:00,52.94,52.95,52.83,52.88,98354.0,42.7409,42.749,42.6521,42.6924,98354.0
2017-09-14 10:50:00,52.87,52.87,52.8,52.83,80354.0,42.6844,42.6844,42.6279,42.6521,80354.0
2017-09-14 11:00:00,52.83,52.84,52.77,52.83,80464.0,42.6521,42.6601,42.6036,42.6521,80464.0
2017-09-14 11:10:00,52.83,52.9,52.79,52.82,192534.0,42.6521,42.7086,42.6198,42.644,192534.0
2017-09-14 11:20:00,52.81,52.81,52.72,52.75,75496.0,42.6359,42.6359,42.5633,42.5875,75496.0
2017-09-14 11:30:00,52.76,52.76,52.7,52.71,78544.0,42.5956,42.5956,42.5471,42.5552,78544.0
2017-09-14 11:40:00,52.7,52.72,52.63,52.63,96735.0,42.5471,42.5633,42.4906,42.4906,96735.0
2017-09-14 11:50:00,52.63,52.7,52.62,52.68,91646.0,42.4906,42.5471,42.4825,42.531,91646.0
2017-09-14 12:00:00,52.68,52.77,52.66,52.75,338428.0,42.531,42.6036,42.5148,42.5875,338428.0
2017-09-14 12:10:00,52.75,52.78,52.73,52.73,34342.0,42.5875,42.6117,42.5713,42.5713,34342.0
2017-09-14 12:20:00,52.73,52.75,52.71,52.71,67000.0,42.5713,42.5875,42.5552,42.5552,67000.0
2017-09-14 12:30:00,52.72,52.75,52.68,52.68,107068.0,42.5633,42.5875,42.531,42.531,107068.0
2017-09-14 12:40:00,52.68,52.7,52.66,52.67,23673.0,42.531,42.5471,42.5148,42.5229,23673.0
2017-09-14 12:50:00,52.67,52.69,52.63,52.63,22996.0,42.5229,42.539,42.4906,42.4906,22996.0
2017-09-14 13:00:00,52.63,52.63,52.54,52.54,65426.0,42.4906,42.4906,42.4179,42.4179,65426.0
2017-09-14 13:10:00,52.55,52.55,52.5,52.55,38820.0,42.426,42.426,42.3857,42.426,38820.0
2017-09-14 13:20:00,52.54,52.55,52.49,52.51,80818.0,42.4179,42.426,42.3776,42.3937,80818.0
2017-09-14 13:30:00,52.51,52.54,52.45,52.45,103508.0,42.3937,42.4179,42.3453,42.3453,103508.0
2017-09-14 13:40:00,52.45,52.46,52.36,52.37,57686.0,42.3453,42.3534,42.2726,42.2807,57686.0
2017-09-14 13:50:00,52.36,52.37,52.33,52.34,61639.0,42.2726,42.2807,42.2484,42.2565,61639.0
2017-09-14 14:00:00,52.34,52.4,52.33,52.37,75962.0,42.2565,42.3049,42.2484,42.2807,75962.0
2017-09-14 14:10:00,52.36,52.46,52.36,52.43,114546.0,42.2726,42.3534,42.2726,42.3291,114546.0
2017-09-14 14:20:00,52.43,52.48,52.43,52.45,62421.0,42.3291,42.3695,42.3291,42.3453,62421.0
2017-09-14 14:30:00,52.44,52.46,52.42,52.43,61223.0,42.3372,42.3534,42.3211,42.3291,61223.0
2017-09-14 14:40:00,52.43,52.43,52.39,52.39,161402.0,42.3291,42.3291,42.2968,42.2968,161402.0
2017-09-14 14:50:00,52.39,52.39,52.33,52.35,116669.0,42.2968,42.2968,42.2484,42.2645,116669.0
2017-09-14 15:00:00,52.35,52.37,52.34,52.36,31852.0,42.2645,42.2807,42.2565,42.2726,31852.0
2017-09-14 15:10:00,52.36,52.43,52.34,52.43,63002.0,42.2726,42.3291,42.2565,42.3291,63002.0
2017-09-14 15:20:00,52.43,52.44,52.34,52.36,121177.0,42.3291,42.3372,42.2565,42.2726,121177.0
2017-09-14 15:30:00,52.35,52.37,52.32,52.33,64745.0,42.2645,42.2807,42.2403,42.2484,64745.0
2017-09-14 15:40:00,52.33,52.34,52.28,52.33,129863.0,42.2484,42.2565,42.208,42.2484,129863.0
2017-09-14 15:50:00,52.33,52.37,52.28,52.35,612925.0,42.2484,42.2807,42.208,42.2645,612925.0
2017-09-15 09:30:00,52.07,52.28,51.97,52.27,73456.0,42.204,42.3742,42.123,42.3661,73456.0
2017-09-15 09:40:00,52.27,52.28,51.99,52.13,118604.0,42.3661,42.3742,42.1392,42.2527,118604.0
2017-09-15 09:50:00,52.14,52.18,52.06,52.14,138849.0,42.2608,42.2932,42.1959,42.2608,138849.0
2017-09-15 10:00:00,52.13,52.23,52.11,52.23,262715.0,42.2527,42.3337,42.2364,42.3337,262715.0
2017-09-15 10:10:00,52.22,52.29,52.2,52.25,153057.0,42.3256,42.3823,42.3094,42.3499,153057.0
2017-09-15 10:20:00,52.24,52.27,52.17,52.26,40631.0,42.3418,42.3661,42.2851,42.358,40631.0
2017-09-15 10:30:00,52.25,52.32,52.16,52.16,98183.0,42.3499,42.4067,42.277,42.277,98183.0
2017-09-15 10:40:00,52.15,52.17,52.08,52.14,41108.0,42.2689,42.2851,42.2121,42.2608,41108.0
2017-09-15 10:50:00,52.14,52.19,52.13,52.17,44547.0,42.2608,42.3013,42.2527,42.2851,44547.0
2017-09-15 11:00:00,52.16,52.27,52.14,52.25,61573.0,42.277,42.3661,42.2608,42.3499,61573.0
2017-09-15 11:10:00,52.25,52.26,52.12,52.13,54761.0,42.3499,42.358,42.2445,42.2527,54761.0
2017-09-15 11:20:00,52.14,52.21,52.13,52.18,128886.0,42.2608,42.3175,42.2527,42.2932,128886.0
2017-09-15 11:30:00,52.19,52.23,52.13,52.14,146796.0,42.3013,42.3337,42.2527,42.2608,146796.0
2017-09-15 11:40:00,52.14,52.15,52.11,52.13,80495.0,42.2608,42.2689,42.2364,42.2527,80495.0
2017-09-15 11:50:00,52.13,52.13,52.1,52.12,67210.0,42.2527,42.2527,42.2283,42.2445,67210.0
2017-09-15 12:00:00,52.12,52.12,52.06,52.08,209349.0,42.2445,42.2445,42.1959,42.2121,209349.0
2017-09-15 12:10:00,52.08,52.09,52.05,52.08,129504.0,42.2121,42.2202,42.1878,42.2121,129504.0
2017-09-15 12:20:00,52.08,52.09,52.04,52.06,128547.0,42.2121,42.2202,42.1797,42.1959,128547.0
2017-09-15 12:30:00,52.05,52.14,52.04,52.11,168039.0,42.1878,42.2608,42.1797,42.2364,168039.0
2017-09-15 12:40:00,52.12,52.21,52.11,52.2,74256.0,42.2445,42.3175,42.2364,42.3094,74256.0
2017-09-15 12:50:00,52.19,52.24,52.17,52.21,43627.0,42.3013,42.3418,42.2851,42.3175,43627.0
2017-09-15 13:00:00,52.21,52.25,52.2,52.24,57441.0,42.3175,42.3499,42.3094,42.3418,57441.0
2017-09-15 13:10:00,52.24,52.25,52.19,52.22,106184.0,42.3418,42.3499,42.3013,42.3256,106184.0
2017-09-15 13:20:00,52.21,52.25,52.19,52.23,32840.0,42.3175,42.3499,42.3013,42.3337,32840.0
2017-09-15 13:30:00,52.23,52.28,52.22,52.27,46606.0,42.3337,42.3742,42.3256,42.3661,46606.0
2017-09-15 13:40:00,52.27,52.28,52.24,52.27,38608.0,42.3661,42.3742,42.3418,42.3661,38608.0
2017-09-15 13:50:00,52.27,52.3,52.26,52.26,74194.0,42.3661,42.3904,42.358,42.358,74194.0
2017-09-15 14:00:00,52.24,52.36,52.23,52.36,71231.0,42.3418,42.4391,42.3337,42.4391,71231.0
2017-09-15 14:10:00,52.36,52.36,52.3,52.3,29638.0,42.4391,42.4391,42.3904,42.3904,29638.0
2017-09-15 14:20:00,52.31,52.32,52.28,52.3,53217.0,42.3985,42.4067,42.3742,42.3904,53217.0
2017-09-15 14:30:00,52.3,52.32,52.27,52.27,47407.0,42.3904,42.4067,42.3661,42.3661,47407.0
2017-09-15 14:40:00,52.27,52.37,52.27,52.35,47392.0,42.3661,42.4472,42.3661,42.431,47392.0
2017-09-15 14:50:00,52.35,52.35,52.29,52.3,167930.0,42.431,42.431,42.3823,42.3904,167930.0
2017-09-15 15:00:00,52.3,52.31,52.28,52.3,121779.0,42.3904,42.3985,42.3742,42.3904,121779.0
2017-09-15 15:10:00,52.3,52.37,52.3,52.35,81034.0,42.3904,42.4472,42.3904,42.431,81034.0
2017-09-15 15:20:00,52.35,52.39,52.33,52.39,123948.0,42.431,42.4634,42.4148,42.4634,123948.0
2017-09-15 15:30:00,52.39,52.42,52.35,52.37,195959.0,42.4634,42.4877,42.431,42.4472,195959.0
2017-09-15 15:40:00,52.37,52.43,52.36,52.43,182801.0,42.4472,42.4958,42.4391,42.4958,182801.0
2017-09-15 15:50:00,52.43,52.47,52.36,52.38,1067887.0,42.4958,42.5282,42.4391,42.4553,1067887.0
2017-09-18 09:30:00,52.61,52.77,52.59,52.72,208847.0,42.6417,42.7714,42.6255,42.7309,208847.0
2017-09-18 09:40:00,52.7,52.8,52.68,52.73,222856.0,42.7147,42.7957,42.6984,42.739,222856.0
2017-09-18 09:50:00,52.73,52.81,52.69,52.72,181371.0,42.739,42.8038,42.7065,42.7309,181371.0
2017-09-18 10:00:00,52.71,52.76,52.69,52.71,87499.0,42.7228,42.7633,42.7065,42.7228,87499.0
2017-09-18 10:10:00,52.72,52.78,52.7,52.74,95946.0,42.7309,42.7795,42.7147,42.7471,95946.0
2017-09-18 10:20:00,52.74,52.79,52.73,52.77,34752.0,42.7471,42.7876,42.739,42.7714,34752.0
2017-09-18 10:30:00,52.78,52.83,52.74,52.76,102587.0,42.7795,42.82,42.7471,42.7633,102587.0
2017-09-18 10:40:00,52.76,52.82,52.74,52.82,190223.0,42.7633,42.8119,42.7471,42.8119,190223.0
2017-09-18 10:50:00,52.82,52.84,52.75,52.77,85634.0,42.8119,42.8281,42.7552,42.7714,85634.0
2017-09-18 11:00:00,52.77,52.83,52.76,52.82,42032.0,42.7714,42.82,42.7633,42.8119,42032.0
2017-09-18 11:10:00,52.82,52.85,52.78,52.84,54267.0,42.8119,42.8362,42.7795,42.8281,54267.0
2017-09-18 11:20:00,52.84,52.96,52.84,52.96,161446.0,42.8281,42.9254,42.8281,42.9254,161446.0
2017-09-18 11:30:00,52.95,52.99,52.91,52.95,57936.0,42.9173,42.9497,42.8849,42.9173,57936.0
2017-09-18 11:40:00,52.95,52.95,52.9,52.91,43937.0,42.9173,42.9173,42.8768,42.8849,43937.0
2017-09-18 11:50:00,52.92,52.97,52.92,52.97,35525.0,42.893,42.9335,42.893,42.9335,35525.0
2017-09-18 12:00:00,52.98,53.05,52.97,53.03,88421.0,42.9416,42.9983,42.9335,42.9821,88421.0
2017-09-18 12:10:00,53.02,53.04,52.99,53.02,135923.0,42.974,42.9902,42.9497,42.974,135923.0
2017-09-18 12:20:00,53.02,53.05,53.01,53.02,26184.0,42.974,42.9983,42.9659,42.974,26184.0
2017-09-18 12:30:00,53.02,53.1,53.0,53.1,119869.0,42.974,43.0389,42.9578,43.0389,119869.0
2017-09-18 12:40:00,53.09,53.1,53.06,53.1,36368.0,43.0308,43.0389,43.0064,43.0389,36368.0
2017-09-18 12:50:00,53.09,53.11,53.05,53.06,48356.0,43.0308,43.047,42.9983,43.0064,48356.0
2017-09-18 13:00:00,53.07,53.07,53.02,53.05,107678.0,43.0145,43.0145,42.974,42.9983,107678.0
2017-09-18 13:10:00,53.06,53.08,53.04,53.07,34086.0,43.0064,43.0227,42.9902,43.0145,34086.0
2017-09-18 13:20:00,53.07,53.09,53.03,53.08,50494.0,43.0145,43.0308,42.9821,43.0227,50494.0
2017-09-18 13:30:00,53.07,53.13,53.05,53.13,115695.0,43.0145,43.0632,42.9983,43.0632,115695.0
2017-09-18 13:40:00,53.13,53.2,53.13,53.18,88743.0,43.0632,43.1199,43.0632,43.1037,88743.0
2017-09-18 13:50:00,53.18,53.25,53.17,53.23,110901.0,43.1037,43.1604,43.0956,43.1442,110901.0
2017-09-18 14:00:00,53.23,53.26,53.22,53.26,101865.0,43.1442,43.1685,43.1361,43.1685,101865.0
2017-09-18 14:10:00,53.26,53.3,53.14,53.17,201958.0,43.1685,43.201,43.0713,43.0956,201958.0
2017-09-18 14:20:00,53.16,53.27,53.15,53.26,132355.0,43.0875,43.1767,43.0794,43.1685,132355.0
2017-09-18 14:30:00,53.26,53.26,53.19,53.2,188542.0,43.1685,43.1685,43.1118,43.1199,188542.0
2017-09-18 14:40:00,53.2,53.22,53.16,53.18,88569.0,43.1199,43.1361,43.0875,43.1037,88569.0
2017-09-18 14:50:00,53.18,53.21,53.13,53.16,148902.0,43.1037,43.128,43.0632,43.0875,148902.0
2017-09-18 15:00:00,53.16,53.21,53.13,53.15,130172.0,43.0875,43.128,43.0632,43.0794,130172.0
2017-09-18 15:10:00,53.16,53.16,53.06,53.12,53634.0,43.0875,43.0875,43.0064,43.0551,53634.0
2017-09-18 15:20:00,53.12,53.18,53.12,53.15,129955.0,43.0551,43.1037,43.0551,43.0794,129955.0
2017-09-18 15:30:00,53.16,53.16,53.11,53.15,83871.0,43.0875,43.0875,43.047,43.0794,83871.0
2017-09-18 15:40:00,53.15,53.17,53.11,53.12,201351.0,43.0794,43.0956,43.047,43.0551,201351.0
2017-09-18 15:50:00,53.13,53.17,53.11,53.14,454935.0,43.0632,43.0956,43.047,43.0713,454935.0
2017-09-19 09:30:00,53.11,53.25,53.04,53.24,198692.0,43.047,43.1604,42.9902,43.1523,198692.0
2017-09-19 09:40:00,53.24,53.29,53.18,53.24,71265.0,43.1523,43.1929,43.1037,43.1523,71265.0
2017-09-19 09:50:00,53.26,53.5,53.2,53.45,35532.0,43.1685,43.3631,43.1199,43.3225,35532.0
2017-09-19 10:00:00,53.45,53.54,53.42,53.43,66190.0,43.3225,43.3955,43.2982,43.3063,66190.0
2017-09-19 10:10:00,53.43,53.54,53.43,53.5,278790.0,43.3063,43.3955,43.3063,43.3631,278790.0
2017-09-19 10:20:00,53.5,53.57,53.45,53.47,138979.0,43.3631,43.4198,43.3225,43.3388,138979.0
2017-09-19 10:30:00,53.47,53.53,53.43,53.52,61163.0,43.3388,43.3874,43.3063,43.3793,61163.0
2017-09-19 10:40:00,53.53,53.53,53.42,53.42,40585.0,43.3874,43.3874,43.2982,43.2982,40585.0
2017-09-19 10:50:00,53.41,53.45,53.41,53.43,135797.0,43.2901,43.3225,43.2901,43.3063,135797.0
2017-09-19 11:00:00,53.42,53.42,53.32,53.38,56636.0,43.2982,43.2982,43.2172,43.2658,56636.0
2017-09-19 11:10:00,53.38,53.38,53.33,53.34,63234.0,43.2658,43.2658,43.2253,43.2334,63234.0
2017-09-19 11:20:00,53.34,53.35,53.31,53.34,136493.0,43.2334,43.2415,43.2091,43.2334,136493.0
2017-09-19 11:30:00,53.33,53.35,53.3,53.32,117654.0,43.2253,43.2415,43.201,43.2172,117654.0
2017-09-19 11:40:00,53.34,53.39,53.31,53.39,188915.0,43.2334,43.2739,43.2091,43.2739,188915.0
2017-09-19 11:50:00,53.38,53.4,53.36,53.37,57394.0,43.2658,43.282,43.2496,43.2577,57394.0
2017-09-19 12:00:00,53.37,53.4,53.35,53.39,158457.0,43.2577,43.282,43.2415,43.2739,158457.0
2017-09-19 12:10:00,53.37,53.38,53.36,53.36,70822.0,43.2577,43.2658,43.2496,43.2496,70822.0
2017-09-19 12:20:00,53.36,53.54,53.36,53.53,158561.0,43.2496,43.3955,43.2496,43.3874,158561.0
2017-09-19 12:30:00,53.52,53.54,53.5,53.51,54038.0,43.3793,43.3955,43.3631,43.3712,54038.0
2017-09-19 12:40:00,53.5,53.58,53.48,53.58,250903.0,43.3631,43.4279,43.3469,43.4279,250903.0
2017-09-19 12:50:00,53.57,53.61,53.55,53.56,123499.0,43.4198,43.4522,43.4036,43.4117,123499.0
2017-09-19 13:00:00,53.55,53.56,53.51,53.54,57464.0,43.4036,43.4117,43.3712,43.3955,57464.0
2017-09-19 13:10:00,53.55,53.55,53.51,53.51,129045.0,43.4036,43.4036,43.3712,43.3712,129045.0
2017-09-19 13:20:00,53.52,53.53,53.42,53.43,53852.0,43.3793,43.3874,43.2982,43.3063,53852.0
2017-09-19 13:30:00,53.42,53.44,53.41,53.43,39905.0,43.2982,43.3144,43.2901,43.3063,39905.0
2017-09-19 13:40:00,53.43,53.49,53.41,53.49,63161.0,43.3063,43.355,43.2901,43.355,63161.0
2017-09-19 13:50:00,53.5,53.54,53.5,53.52,69592.0,43.3631,43.3955,43.3631,43.3793,69592.0
2017-09-19 14:00:00,53.52,53.57,53.52,53.55,52335.0,43.3793,43.4198,43.3793,43.4036,52335.0
2017-09-19 14:10:00,53.55,53.55,53.5,53.54,115460.0,43.4036,43.4036,43.3631,43.3955,115460.0
2017-09-19 14:20:00,53.54,53.54,53.48,53.48,57808.0,43.3955,43.3955,43.3469,43.3469,57808.0
2017-09-19 14:30:00,53.48,53.53,53.48,53.5,63572.0,43.3469,43.3874,43.3469,43.3631,63572.0
2017-09-19 14:40:00,53.5,53.5,53.44,53.47,92560.0,43.3631,43.3631,43.3144,43.3388,92560.0
2017-09-19 14:50:00,53.47,53.47,53.41,53.44,148424.0,43.3388,43.3388,43.2901,43.3144,148424.0
2017-09-19 15:00:00,53.44,53.49,53.43,53.47,108392.0,43.3144,43.355,43.3063,43.3388,108392.0
2017-09-19 15:10:00,53.47,53.49,53.45,53.48,34867.0,43.3388,43.355,43.3225,43.3469,34867.0
2017-09-19 15:20:00,53.49,53.51,53.44,53.47,68066.0,43.355,43.3712,43.3144,43.3388,68066.0
2017-09-19 15:30:00,53.48,53.49,53.45,53.46,84430.0,43.3469,43.355,43.3225,43.3307,84430.0
2017-09-19 15:40:00,53.46,53.49,53.41,53.43,153582.0,43.3307,43.355,43.2901,43.3063,153582.0
2017-09-19 15:50:00,53.43,53.45,53.4,53.45,286281.0,43.3063,43.3225,43.282,43.3225,286281.0
2017-09-20 09:30:00,53.4,53.4,53.0,53.25,130104.0,43.282,43.282,42.9578,43.1604,130104.0
2017-09-20 09:40:00,53.23,53.25,53.02,53.05,117320.0,43.1442,43.1604,42.974,42.9983,117320.0
2017-09-20 09:50:00,53.06,53.14,53.0,53.04,49772.0,43.0064,43.0713,42.9578,42.9902,49772.0
2017-09-20 10:00:00,53.03,53.04,52.92,52.93,59529.0,42.9821,42.9902,42.893,42.9011,59529.0
2017-09-20 10:10:00,52.93,53.01,52.91,52.97,116799.0,42.9011,42.9659,42.8849,42.9335,116799.0
2017-09-20 10:20:00,52.98,53.16,52.97,53.11,183086.0,42.9416,43.0875,42.9335,43.047,183086.0
2017-09-20 10:30:00,53.11,53.17,53.09,53.14,108861.0,43.047,43.0956,43.0308,43.0713,108861.0
2017-09-20 10:40:00,53.13,53.25,53.13,53.25,192112.0,43.0632,43.1604,43.0632,43.1604,192112.0
2017-09-20 10:50:00,53.26,53.36,53.19,53.35,120951.0,43.1685,43.2496,43.1118,43.2415,120951.0
2017-09-20 11:00:00,53.36,53.39,53.32,53.38,103442.0,43.2496,43.2739,43.2172,43.2658,103442.0
2017-09-20 11:10:00,53.38,53.38,53.3,53.31,115123.0,43.2658,43.2658,43.201,43.2091,115123.0
2017-09-20 11:20:00,53.31,53.45,53.29,53.42,116143.0,43.2091,43.3225,43.1929,43.2982,116143.0
2017-09-20 11:30:00,53.42,53.46,53.4,53.42,46764.0,43.2982,43.3307,43.282,43.2982,46764.0
2017-09-20 11:40:00,53.42,53.49,53.4,53.41,58159.0,43.2982,43.355,43.282,43.2901,58159.0
2017-09-20 11:50:00,53.42,53.44,53.39,53.43,58961.0,43.2982,43.3144,43.2739,43.3063,58961.0
2017-09-20 12:00:00,53.44,53.46,53.42,53.43,75469.0,43.3144,43.3307,43.2982,43.3063,75469.0
2017-09-20 12:10:00,53.43,53.47,53.43,53.45,27032.0,43.3063,43.3388,43.3063,43.3225,27032.0
2017-09-20 12:20:00,53.45,53.45,53.29,53.3,96480.0,43.3225,43.3225,43.1929,43.201,96480.0
2017-09-20 12:30:00,53.3,53.4,53.3,53.4,46263.0,43.201,43.282,43.201,43.282,46263.0
2017-09-20 12:40:00,53.4,53.41,53.33,53.36,41478.0,43.282,43.2901,43.2253,43.2496,41478.0
2017-09-20 12:50:00,53.36,53.39,53.35,53.39,31689.0,43.2496,43.2739,43.2415,43.2739,31689.0
2017-09-20 13:00:00,53.39,53.47,53.38,53.47,83252.0,43.2739,43.3388,43.2658,43.3388,83252.0
2017-09-20 13:10:00,53.47,53.47,53.39,53.39,42676.0,43.3388,43.3388,43.2739,43.2739,42676.0
2017-09-20 13:20:00,53.39,53.41,53.38,53.4,32072.0,43.2739,43.2901,43.2658,43.282,32072.0
2017-09-20 13:30:00,53.4,53.42,53.35,53.36,52006.0,43.282,43.2982,43.2415,43.2496,52006.0
2017-09-20 13:40:00,53.36,53.4,53.35,53.4,35290.0,43.2496,43.282,43.2415,43.282,35290.0
2017-09-20 13:50:00,53.4,53.43,53.37,53.4,61278.0,43.282,43.3063,43.2577,43.282,61278.0
2017-09-20 14:00:00,53.41,54.01,53.41,53.84,396689.0,43.2901,43.7764,43.2901,43.6387,396689.0
2017-09-20 14:10:00,53.85,54.14,53.85,54.14,1240878.0,43.6468,43.8818,43.6468,43.8818,1240878.0
2017-09-20 14:20:00,54.14,54.14,53.96,54.04,597210.0,43.8818,43.8818,43.7359,43.8008,597210.0
2017-09-20 14:30:00,54.05,54.23,54.02,54.21,452638.0,43.8089,43.9548,43.7845,43.9385,452638.0
2017-09-20 14:40:00,54.2,54.25,54.1,54.23,249025.0,43.9304,43.971,43.8494,43.9548,249025.0
2017-09-20 14:50:00,54.22,54.23,54.13,54.18,268299.0,43.9467,43.9548,43.8737,43.9142,268299.0
2017-09-20 15:00:00,54.18,54.23,54.12,54.14,163229.0,43.9142,43.9548,43.8656,43.8818,163229.0
2017-09-20 15:10:00,54.14,54.15,53.96,54.03,306119.0,43.8818,43.8899,43.7359,43.7927,306119.0
2017-09-20 15:20:00,54.02,54.07,53.98,54.0,110295.0,43.7845,43.8251,43.7521,43.7683,110295.0
2017-09-20 15:30:00,54.01,54.05,53.96,54.03,115822.0,43.7764,43.8089,43.7359,43.7927,115822.0
2017-09-20 15:40:00,54.03,54.06,53.98,54.04,170393.0,43.7927,43.817,43.7521,43.8008,170393.0
2017-09-20 15:50:00,54.04,54.12,54.04,54.09,375874.0,43.8008,43.8656,43.8008,43.8413,375874.0
2017-09-21 09:30:00,54.1,54.47,53.7,54.47,141139.0,43.8494,44.1493,43.5252,44.1493,141139.0
2017-09-21 09:40:00,54.46,54.46,54.11,54.18,241116.0,44.1412,44.1412,43.8575,43.9142,241116.0
2017-09-21 09:50:00,54.18,54.25,54.05,54.24,387183.0,43.9142,43.971,43.8089,43.9629,387183.0
2017-09-21 10:00:00,54.24,54.25,54.1,54.11,308443.0,43.9629,43.971,43.8494,43.8575,308443.0
2017-09-21 10:10:00,54.1,54.12,54.03,54.1,171230.0,43.8494,43.8656,43.7927,43.8494,171230.0
2017-09-21 10:20:00,54.11,54.19,54.06,54.17,237708.0,43.8575,43.9223,43.817,43.9061,237708.0
2017-09-21 10:30:00,54.18,54.31,54.16,54.3,283513.0,43.9142,44.0196,43.898,44.0115,283513.0
2017-09-21 10:40:00,54.29,54.34,54.25,54.31,267145.0,44.0034,44.0439,43.971,44.0196,267145.0
2017-09-21 10:50:00,54.31,54.32,54.22,54.23,159080.0,44.0196,44.0277,43.9467,43.9548,159080.0
2017-09-21 11:00:00,54.22,54.28,54.19,54.26,24674.0,43.9467,43.9953,43.9223,43.9791,24674.0
2017-09-21 11:10:00,54.27,54.3,54.19,54.27,120008.0,43.9872,44.0115,43.9223,43.9872,120008.0
2017-09-21 11:20:00,54.28,54.37,54.27,54.36,56626.0,43.9953,44.0682,43.9872,44.0601,56626.0
2017-09-21 11:30:00,54.37,54.4,54.34,54.38,65650.0,44.0682,44.0925,44.0439,44.0763,65650.0
2017-09-21 11:40:00,54.39,54.4,54.35,54.37,20931.0,44.0844,44.0925,44.052,44.0682,20931.0
2017-09-21 11:50:00,54.36,54.36,54.25,54.27,58863.0,44.0601,44.0601,43.971,43.9872,58863.0
2017-09-21 12:00:00,54.27,54.32,54.24,54.25,55276.0,43.9872,44.0277,43.9629,43.971,55276.0
2017-09-21 12:10:00,54.25,54.26,54.19,54.24,86904.0,43.971,43.9791,43.9223,43.9629,86904.0
2017-09-21 12:20:00,54.25,54.27,54.23,54.27,144890.0,43.971,43.9872,43.9548,43.9872,144890.0
2017-09-21 12:30:00,54.27,54.32,54.24,54.31,102556.0,43.9872,44.0277,43.9629,44.0196,102556.0
2017-09-21 12:40:00,54.32,54.32,54.26,54.28,76906.0,44.0277,44.0277,43.9791,43.9953,76906.0
2017-09-21 12:50:00,54.27,54.33,54.27,54.32,70806.0,43.9872,44.0358,43.9872,44.0277,70806.0
2017-09-21 13:00:00,54.32,54.34,54.28,54.32,32984.0,44.0277,44.0439,43.9953,44.0277,32984.0
2017-09-21 13:10:00,54.3,54.33,54.28,54.29,25680.0,44.0115,44.0358,43.9953,44.0034,25680.0
2017-09-21 13:20:00,54.29,54.34,54.26,54.28,29212.0,44.0034,44.0439,43.9791,43.9953,29212.0
2017-09-21 13:30:00,54.27,54.31,54.25,54.31,96247.0,43.9872,44.0196,43.971,44.0196,96247.0
2017-09-21 13:40:00,54.31,54.32,54.26,54.29,21288.0,44.0196,44.0277,43.9791,44.0034,21288.0
2017-09-21 13:50:00,54.28,54.38,54.28,54.37,51604.0,43.9953,44.0763,43.9953,44.0682,51604.0
2017-09-21 14:00:00,54.37,54.48,54.37,54.44,67275.0,44.0682,44.1574,44.0682,44.125,67275.0
2017-09-21 14:10:00,54.44,54.46,54.38,54.39,24273.0,44.125,44.1412,44.0763,44.0844,24273.0
2017-09-21 14:20:00,54.38,54.45,54.34,54.45,41841.0,44.0763,44.1331,44.0439,44.1331,41841.0
2017-09-21 14:30:00,54.44,54.44,54.39,54.42,61739.0,44.125,44.125,44.0844,44.1088,61739.0
2017-09-21 14:40:00,54.43,54.44,54.31,54.36,111514.0,44.1169,44.125,44.0196,44.0601,111514.0
2017-09-21 14:50:00,54.37,54.42,54.35,54.41,61725.0,44.0682,44.1088,44.052,44.1007,61725.0
2017-09-21 15:00:00,54.42,54.42,54.38,54.4,78306.0,44.1088,44.1088,44.0763,44.0925,78306.0
2017-09-21 15:10:00,54.4,54.41,54.36,54.38,55098.0,44.0925,44.1007,44.0601,44.0763,55098.0
2017-09-21 15:20:00,54.38,54.45,54.37,54.4,78373.0,44.0763,44.1331,44.0682,44.0925,78373.0
2017-09-21 15:30:00,54.4,54.43,54.39,54.39,105874.0,44.0925,44.1169,44.0844,44.0844,105874.0
2017-09-21 15:40:00,54.39,54.39,54.32,54.35,121469.0,44.0844,44.0844,44.0277,44.052,121469.0
2017-09-21 15:50:00,54.34,54.35,54.29,54.31,206137.0,44.0439,44.052,44.0034,44.0196,206137.0
2017-09-22 09:30:00,54.02,54.1,53.94,54.09,103115.0,43.7845,43.8494,43.7197,43.8413,103115.0
2017-09-22 09:40:00,54.08,54.11,53.9,54.05,207355.0,43.8332,43.8575,43.6873,43.8089,207355.0
2017-09-22 09:50:00,54.05,54.19,53.99,54.19,69485.0,43.8089,43.9223,43.7602,43.9223,69485.0
2017-09-22 10:00:00,54.2,54.27,54.16,54.18,99731.0,43.9304,43.9872,43.898,43.9142,99731.0
2017-09-22 10:10:00,54.18,54.23,54.13,54.17,89823.0,43.9142,43.9548,43.8737,43.9061,89823.0
2017-09-22 10:20:00,54.17,54.3,54.16,54.27,39077.0,43.9061,44.0115,43.898,43.9872,39077.0
2017-09-22 10:30:00,54.29,54.37,54.27,54.3,55815.0,44.0034,44.0682,43.9872,44.0115,55815.0
2017-09-22 10:40:00,54.31,54.4,54.31,54.31,89883.0,44.0196,44.0925,44.0196,44.0196,89883.0
2017-09-22 10:50:00,54.3,54.31,54.23,54.3,100238.0,44.0115,44.0196,43.9548,44.0115,100238.0
2017-09-22 11:00:00,54.3,54.34,54.28,54.3,59047.0,44.0115,44.0439,43.9953,44.0115,59047.0
2017-09-22 11:10:00,54.3,54.38,54.29,54.34,52620.0,44.0115,44.0763,44.0034,44.0439,52620.0
2017-09-22 11:20:00,54.34,54.34,54.17,54.18,80868.0,44.0439,44.0439,43.9061,43.9142,80868.0
2017-09-22 11:30:00,54.17,54.28,54.17,54.24,24790.0,43.9061,43.9953,43.9061,43.9629,24790.0
2017-09-22 11:40:00,54.25,54.31,54.25,54.3,28731.0,43.971,44.0196,43.971,44.0115,28731.0
2017-09-22 11:50:00,54.31,54.41,54.31,54.38,68427.0,44.0196,44.1007,44.0196,44.0763,68427.0
2017-09-22 12:00:00,54.37,54.41,54.34,54.4,124138.0,44.0682,44.1007,44.0439,44.0925,124138.0
2017-09-22 12:10:00,54.4,54.45,54.35,54.37,59492.0,44.0925,44.1331,44.052,44.0682,59492.0
2017-09-22 12:20:00,54.37,54.37,54.35,54.36,75353.0,44.0682,44.0682,44.052,44.0601,75353.0
2017-09-22 12:30:00,54.37,54.4,54.33,54.37,95682.0,44.0682,44.0925,44.0358,44.0682,95682.0
2017-09-22 12:40:00,54.37,54.39,54.36,54.39,30710.0,44.0682,44.0844,44.0601,44.0844,30710.0
2017-09-22 12:50:00,54.38,54.41,54.37,54.38,60147.0,44.0763,44.1007,44.0682,44.0763,60147.0
2017-09-22 13:00:00,54.38,54.4,54.37,54.38,26723.0,44.0763,44.0925,44.0682,44.0763,26723.0
2017-09-22 13:10:00,54.37,54.4,54.34,54.38,60003.0,44.0682,44.0925,44.0439,44.0763,60003.0
2017-09-22 13:20:00,54.38,54.39,54.34,54.35,35555.0,44.0763,44.0844,44.0439,44.052,35555.0
2017-09-22 13:30:00,54.34,54.38,54.34,54.36,26682.0,44.0439,44.0763,44.0439,44.0601,26682.0
2017-09-22 13:40:00,54.36,54.42,54.35,54.4,14172.0,44.0601,44.1088,44.052,44.0925,14172.0
2017-09-22 13:50:00,54.41,54.42,54.31,54.33,29317.0,44.1007,44.1088,44.0196,44.0358,29317.0
2017-09-22 14:00:00,54.34,54.36,54.3,54.33,27284.0,44.0439,44.0601,44.0115,44.0358,27284.0
2017-09-22 14:10:00,54.33,54.38,54.32,54.38,24595.0,44.0358,44.0763,44.0277,44.0763,24595.0
2017-09-22 14:20:00,54.37,54.39,54.33,54.34,18610.0,44.0682,44.0844,44.0358,44.0439,18610.0
2017-09-22 14:30:00,54.35,54.41,54.34,54.4,111996.0,44.052,44.1007,44.0439,44.0925,111996.0
2017-09-22 14:40:00,54.4,54.41,54.36,54.39,176059.0,44.0925,44.1007,44.0601,44.0844,176059.0
2017-09-22 14:50:00,54.39,54.39,54.34,54.38,66627.0,44.0844,44.0844,44.0439,44.0763,66627.0
2017-09-22 15:00:00,54.38,54.38,54.35,54.36,49387.0,44.0763,44.0763,44.052,44.0601,49387.0
2017-09-22 15:10:00,54.36,54.38,54.35,54.35,41629.0,44.0601,44.0763,44.052,44.052,41629.0
2017-09-22 15:20:00,54.36,54.4,54.34,54.4,110969.0,44.0601,44.0925,44.0439,44.0925,110969.0
2017-09-22 15:30:00,54.39,54.42,54.37,54.41,76747.0,44.0844,44.1088,44.0682,44.1007,76747.0
2017-09-22 15:40:00,54.42,54.44,54.38,54.39,103958.0,44.1088,44.125,44.0763,44.0844,103958.0
2017-09-22 15:50:00,54.39,54.42,54.36,54.37,263897.0,44.0844,44.1088,44.0601,44.0682,263897.0
2017-09-25 09:30:00,54.29,54.6,54.1,54.47,114803.0,44.0034,44.2546,43.8494,44.1493,114803.0
2017-09-25 09:40:00,54.48,54.6,54.45,54.58,107593.0,44.1574,44.2546,44.1331,44.2384,107593.0
2017-09-25 09:50:00,54.57,54.63,54.48,54.62,129127.0,44.2303,44.279,44.1574,44.2709,129127.0
2017-09-25 10:00:00,54.62,54.65,54.56,54.64,102041.0,44.2709,44.2952,44.2222,44.2871,102041.0
2017-09-25 10:10:00,54.65,54.66,54.55,54.66,135836.0,44.2952,44.3033,44.2141,44.3033,135836.0
2017-09-25 10:20:00,54.65,54.76,54.6,54.75,163966.0,44.2952,44.3843,44.2546,44.3762,163966.0
2017-09-25 10:30:00,54.76,54.84,54.69,54.7,93297.0,44.3843,44.4492,44.3276,44.3357,93297.0
2017-09-25 10:40:00,54.69,54.75,54.65,54.75,196051.0,44.3276,44.3762,44.2952,44.3762,196051.0
2017-09-25 10:50:00,54.74,54.74,54.46,54.49,276703.0,44.3681,44.3681,44.1412,44.1655,276703.0
2017-09-25 11:00:00,54.48,54.5,54.28,54.3,290744.0,44.1574,44.1736,43.9953,44.0115,290744.0
2017-09-25 11:10:00,54.3,54.47,54.27,54.45,203995.0,44.0115,44.1493,43.9872,44.1331,203995.0
2017-09-25 11:20:00,54.45,54.46,54.33,54.35,219595.0,44.1331,44.1412,44.0358,44.052,219595.0
2017-09-25 11:30:00,54.34,54.37,54.25,54.26,252784.0,44.0439,44.0682,43.971,43.9791,252784.0
2017-09-25 11:40:00,54.25,54.28,54.2,54.27,74409.0,43.971,43.9953,43.9304,43.9872,74409.0
2017-09-25 11:50:00,54.27,54.28,54.22,54.22,67694.0,43.9872,43.9953,43.9467,43.9467,67694.0
2017-09-25 12:00:00,54.22,54.24,54.18,54.19,108490.0,43.9467,43.9629,43.9142,43.9223,108490.0
2017-09-25 12:10:00,54.19,54.19,54.11,54.13,163207.0,43.9223,43.9223,43.8575,43.8737,163207.0
2017-09-25 12:20:00,54.14,54.26,54.08,54.25,226911.0,43.8818,43.9791,43.8332,43.971,226911.0
2017-09-25 12:30:00,54.24,54.34,54.2,54.33,61532.0,43.9629,44.0439,43.9304,44.0358,61532.0
2017-09-25 12:40:00,54.32,54.35,54.3,54.34,65211.0,44.0277,44.052,44.0115,44.0439,65211.0
2017-09-25 12:50:00,54.35,54.4,54.29,54.39,124601.0,44.052,44.0925,44.0034,44.0844,124601.0
2017-09-25 13:00:00,54.39,54.43,54.36,54.37,59729.0,44.0844,44.1169,44.0601,44.0682,59729.0
2017-09-25 13:10:00,54.36,54.42,54.36,54.39,45748.0,44.0601,44.1088,44.0601,44.0844,45748.0
2017-09-25 13:20:00,54.39,54.44,54.38,54.4,58886.0,44.0844,44.125,44.0763,44.0925,58886.0
2017-09-25 13:30:00,54.41,54.42,54.37,54.4,139383.0,44.1007,44.1088,44.0682,44.0925,139383.0
2017-09-25 13:40:00,54.39,54.43,54.39,54.42,44639.0,44.0844,44.1169,44.0844,44.1088,44639.0
2017-09-25 13:50:00,54.42,54.43,54.39,54.42,74801.0,44.1088,44.1169,44.0844,44.1088,74801.0
2017-09-25 14:00:00,54.42,54.46,54.42,54.42,47095.0,44.1088,44.1412,44.1088,44.1088,47095.0
2017-09-25 14:10:00,54.41,54.43,54.38,54.41,27813.0,44.1007,44.1169,44.0763,44.1007,27813.0
2017-09-25 14:20:00,54.41,54.45,54.38,54.43,44528.0,44.1007,44.1331,44.0763,44.1169,44528.0
2017-09-25 14:30:00,54.42,54.43,54.36,54.4,29179.0,44.1088,44.1169,44.0601,44.0925,29179.0
2017-09-25 14:40:00,54.41,54.43,54.4,54.42,49228.0,44.1007,44.1169,44.0925,44.1088,49228.0
2017-09-25 14:50:00,54.43,54.46,54.41,54.43,60188.0,44.1169,44.1412,44.1007,44.1169,60188.0
2017-09-25 15:00:00,54.44,54.5,54.42,54.5,34913.0,44.125,44.1736,44.1088,44.1736,34913.0
2017-09-25 15:10:00,54.49,54.52,54.47,54.5,90919.0,44.1655,44.1898,44.1493,44.1736,90919.0
2017-09-25 15:20:00,54.51,54.59,54.49,54.59,254576.0,44.1817,44.2465,44.1655,44.2465,254576.0
2017-09-25 15:30:00,54.59,54.61,54.52,54.55,168382.0,44.2465,44.2628,44.1898,44.2141,168382.0
2017-09-25 15:40:00,54.55,54.56,54.48,54.49,68898.0,44.2141,44.2222,44.1574,44.1655,68898.0
2017-09-25 15:50:00,54.49,54.53,54.45,54.52,324923.0,44.1655,44.1979,44.1331,44.1898,324923.0
2017-09-26 09:30:00,54.68,54.71,54.44,54.59,122871.0,44.3195,44.3438,44.125,44.2465,122871.0
2017-09-26 09:40:00,54.59,54.69,54.49,54.68,133845.0,44.2465,44.3276,44.1655,44.3195,133845.0
2017-09-26 09:50:00,54.68,54.75,54.61,54.66,96911.0,44.3195,44.3762,44.2628,44.3033,96911.0
2017-09-26 10:00:00,54.67,54.76,54.58,54.76,94712.0,44.3114,44.3843,44.2384,44.3843,94712.0
2017-09-26 10:10:00,54.76,54.82,54.69,54.81,63847.0,44.3843,44.433,44.3276,44.4249,63847.0
2017-09-26 10:20:00,54.82,54.84,54.71,54.77,39770.0,44.433,44.4492,44.3438,44.3924,39770.0
2017-09-26 10:30:00,54.77,54.77,54.69,54.74,96208.0,44.3924,44.3924,44.3276,44.3681,96208.0
2017-09-26 10:40:00,54.74,54.82,54.74,54.76,51391.0,44.3681,44.433,44.3681,44.3843,51391.0
2017-09-26 10:50:00,54.74,54.79,54.72,54.76,70587.0,44.3681,44.4086,44.3519,44.3843,70587.0
2017-09-26 11:00:00,54.76,54.83,54.74,54.78,98753.0,44.3843,44.4411,44.3681,44.4005,98753.0
2017-09-26 11:10:00,54.78,54.78,54.7,54.72,42825.0,44.4005,44.4005,44.3357,44.3519,42825.0
2017-09-26 11:20:00,54.73,54.73,54.65,54.69,48864.0,44.36,44.36,44.2952,44.3276,48864.0
2017-09-26 11:30:00,54.68,54.77,54.67,54.76,36179.0,44.3195,44.3924,44.3114,44.3843,36179.0
2017-09-26 11:40:00,54.77,54.81,54.73,54.79,31374.0,44.3924,44.4249,44.36,44.4086,31374.0
2017-09-26 11:50:00,54.8,54.8,54.74,54.77,23351.0,44.4168,44.4168,44.3681,44.3924,23351.0
2017-09-26 12:00:00,54.77,54.77,54.71,54.72,57442.0,44.3924,44.3924,44.3438,44.3519,57442.0
2017-09-26 12:10:00,54.73,54.76,54.72,54.74,26714.0,44.36,44.3843,44.3519,44.3681,26714.0
2017-09-26 12:20:00,54.74,54.78,54.71,54.78,36413.0,44.3681,44.4005,44.3438,44.4005,36413.0
2017-09-26 12:30:00,54.78,54.84,54.69,54.84,287979.0,44.4005,44.4492,44.3276,44.4492,287979.0
2017-09-26 12:40:00,54.84,55.02,54.84,54.98,323971.0,44.4492,44.5951,44.4492,44.5626,323971.0
2017-09-26 12:50:00,54.98,54.98,54.81,54.86,205837.0,44.5626,44.5626,44.4249,44.4654,205837.0
2017-09-26 13:00:00,54.85,54.87,54.79,54.8,199746.0,44.4573,44.4735,44.4086,44.4168,199746.0
2017-09-26 13:10:00,54.8,54.9,54.74,54.87,143458.0,44.4168,44.4978,44.3681,44.4735,143458.0
2017-09-26 13:20:00,54.88,54.92,54.86,54.86,21523.0,44.4816,44.514,44.4654,44.4654,21523.0
2017-09-26 13:30:00,54.87,54.9,54.84,54.88,36439.0,44.4735,44.4978,44.4492,44.4816,36439.0
2017-09-26 13:40:00,54.87,54.91,54.86,54.9,42504.0,44.4735,44.5059,44.4654,44.4978,42504.0
2017-09-26 13:50:00,54.9,54.99,54.9,54.98,59496.0,44.4978,44.5708,44.4978,44.5626,59496.0
2017-09-26 14:00:00,54.99,55.01,54.89,54.9,31829.0,44.5708,44.587,44.4897,44.4978,31829.0
2017-09-26 14:10:00,54.9,54.92,54.85,54.85,28014.0,44.4978,44.514,44.4573,44.4573,28014.0
2017-09-26 14:20:00,54.85,54.91,54.85,54.9,48446.0,44.4573,44.5059,44.4573,44.4978,48446.0
2017-09-26 14:30:00,54.9,54.99,54.9,54.98,312385.0,44.4978,44.5708,44.4978,44.5626,312385.0
2017-09-26 14:40:00,54.97,55.02,54.96,54.98,143259.0,44.5545,44.5951,44.5464,44.5626,143259.0
2017-09-26 14:50:00,54.98,55.03,54.96,54.97,161529.0,44.5626,44.6032,44.5464,44.5545,161529.0
2017-09-26 15:00:00,54.98,55.02,54.96,54.98,55711.0,44.5626,44.5951,44.5464,44.5626,55711.0
2017-09-26 15:10:00,54.99,55.02,54.96,55.0,121317.0,44.5708,44.5951,44.5464,44.5789,121317.0
2017-09-26 15:20:00,54.99,55.04,54.99,55.02,97028.0,44.5708,44.6113,44.5708,44.5951,97028.0
2017-09-26 15:30:00,55.03,55.04,55.0,55.04,87796.0,44.6032,44.6113,44.5789,44.6113,87796.0
2017-09-26 15:40:00,55.04,55.04,54.95,54.98,136557.0,44.6113,44.6113,44.5383,44.5626,136557.0
2017-09-26 15:50:00,54.98,54.99,54.88,54.91,596343.0,44.5626,44.5708,44.4816,44.5059,596343.0
2017-09-27 09:30:00,55.76,55.79,55.45,55.59,309262.0,45.1949,45.2192,44.9436,45.0571,309262.0
2017-09-27 09:40:00,55.61,55.68,55.48,55.49,212490.0,45.0733,45.13,44.9679,44.976,212490.0
2017-09-27 09:50:00,55.5,55.72,55.47,55.66,144458.0,44.9841,45.1624,44.9598,45.1138,144458.0
2017-09-27 10:00:00,55.66,55.66,55.53,55.54,85956.0,45.1138,45.1138,45.0084,45.0165,85956.0
2017-09-27 10:10:00,55.53,55.55,55.43,55.55,141487.0,45.0084,45.0246,44.9274,45.0246,141487.0
2017-09-27 10:20:00,55.55,55.6,55.54,55.55,209142.0,45.0246,45.0652,45.0165,45.0246,209142.0
2017-09-27 10:30:00,55.54,55.6,55.38,55.4,331074.0,45.0165,45.0652,44.8869,44.9031,331074.0
2017-09-27 10:40:00,55.4,55.44,55.34,55.42,94339.0,44.9031,44.9355,44.8544,44.9193,94339.0
2017-09-27 10:50:00,55.42,55.5,55.31,55.47,133490.0,44.9193,44.9841,44.8301,44.9598,133490.0
2017-09-27 11:00:00,55.48,55.55,55.44,55.47,154511.0,44.9679,45.0246,44.9355,44.9598,154511.0
2017-09-27 11:10:00,55.47,55.58,55.46,55.54,146739.0,44.9598,45.049,44.9517,45.0165,146739.0
2017-09-27 11:20:00,55.53,55.57,55.47,55.48,124693.0,45.0084,45.0409,44.9598,44.9679,124693.0
2017-09-27 11:30:00,55.48,55.56,55.46,55.54,94961.0,44.9679,45.0328,44.9517,45.0165,94961.0
2017-09-27 11:40:00,55.54,55.57,55.49,55.5,32597.0,45.0165,45.0409,44.976,44.9841,32597.0
2017-09-27 11:50:00,55.51,55.57,55.5,55.54,26931.0,44.9922,45.0409,44.9841,45.0165,26931.0
2017-09-27 12:00:00,55.54,55.57,55.47,55.57,56614.0,45.0165,45.0409,44.9598,45.0409,56614.0
2017-09-27 12:10:00,55.56,55.6,55.55,55.6,80812.0,45.0328,45.0652,45.0246,45.0652,80812.0
2017-09-27 12:20:00,55.6,55.61,55.56,55.58,36123.0,45.0652,45.0733,45.0328,45.049,36123.0
2017-09-27 12:30:00,55.58,55.74,55.58,55.73,82125.0,45.049,45.1786,45.049,45.1705,82125.0
2017-09-27 12:40:00,55.74,55.84,55.73,55.78,73442.0,45.1786,45.2597,45.1705,45.2111,73442.0
2017-09-27 12:50:00,55.78,55.94,55.77,55.93,121110.0,45.2111,45.3408,45.203,45.3326,121110.0
2017-09-27 13:00:00,55.93,56.02,55.92,55.98,143330.0,45.3326,45.4056,45.3245,45.3732,143330.0
2017-09-27 13:10:00,55.99,56.12,55.99,56.07,82770.0,45.3813,45.4866,45.3813,45.4461,82770.0
2017-09-27 13:20:00,56.07,56.11,56.02,56.1,101051.0,45.4461,45.4785,45.4056,45.4704,101051.0
2017-09-27 13:30:00,56.1,56.18,56.09,56.16,125529.0,45.4704,45.5353,45.4623,45.5191,125529.0
2017-09-27 13:40:00,56.16,56.3,56.16,56.3,100932.0,45.5191,45.6325,45.5191,45.6325,100932.0
2017-09-27 13:50:00,56.3,56.48,56.3,56.48,255899.0,45.6325,45.7784,45.6325,45.7784,255899.0
2017-09-27 14:00:00,56.48,56.54,56.29,56.32,447430.0,45.7784,45.8271,45.6244,45.6488,447430.0
2017-09-27 14:10:00,56.32,56.32,56.16,56.22,192810.0,45.6488,45.6488,45.5191,45.5677,192810.0
2017-09-27 14:20:00,56.23,56.26,56.14,56.24,98603.0,45.5758,45.6001,45.5029,45.5839,98603.0
2017-09-27 14:30:00,56.24,56.26,56.16,56.26,71619.0,45.5839,45.6001,45.5191,45.6001,71619.0
2017-09-27 14:40:00,56.26,56.27,56.19,56.2,57508.0,45.6001,45.6082,45.5434,45.5515,57508.0
2017-09-27 14:50:00,56.2,56.25,56.15,56.23,122156.0,45.5515,45.592,45.511,45.5758,122156.0
2017-09-27 15:00:00,56.23,56.33,56.18,56.21,149666.0,45.5758,45.6569,45.5353,45.5596,149666.0
2017-09-27 15:10:00,56.21,56.24,56.15,56.22,58370.0,45.5596,45.5839,45.511,45.5677,58370.0
2017-09-27 15:20:00,56.21,56.29,56.18,56.23,81348.0,45.5596,45.6244,45.5353,45.5758,81348.0
2017-09-27 15:30:00,56.23,56.26,56.2,56.25,108146.0,45.5758,45.6001,45.5515,45.592,108146.0
2017-09-27 15:40:00,56.26,56.26,56.07,56.08,140026.0,45.6001,45.6001,45.4461,45.4542,140026.0
2017-09-27 15:50:00,56.09,56.14,56.06,56.1,334207.0,45.4623,45.5029,45.438,45.4704,334207.0
2017-09-28 09:30:00,56.29,56.36,56.02,56.26,365221.0,45.6244,45.6812,45.4056,45.6001,365221.0
2017-09-28 09:40:00,56.25,56.28,56.08,56.14,164741.0,45.592,45.6163,45.4542,45.5029,164741.0
2017-09-28 09:50:00,56.15,56.15,55.85,55.97,258855.0,45.511,45.511,45.2678,45.3651,258855.0
2017-09-28 10:00:00,55.97,56.05,55.86,55.87,157132.0,45.3651,45.4299,45.2759,45.284,157132.0
2017-09-28 10:10:00,55.86,55.87,55.74,55.86,141064.0,45.2759,45.284,45.1786,45.2759,141064.0
2017-09-28 10:20:00,55.86,55.92,55.81,55.83,99687.0,45.2759,45.3245,45.2354,45.2516,99687.0
2017-09-28 10:30:00,55.82,55.82,55.58,55.77,194806.0,45.2435,45.2435,45.049,45.203,194806.0
2017-09-28 10:40:00,55.76,56.0,55.76,55.95,264687.0,45.1949,45.3894,45.1949,45.3489,264687.0
2017-09-28 10:50:00,55.95,55.98,55.76,55.85,118430.0,45.3489,45.3732,45.1949,45.2678,118430.0
2017-09-28 11:00:00,55.85,56.02,55.82,55.91,107006.0,45.2678,45.4056,45.2435,45.3164,107006.0
2017-09-28 11:10:00,55.91,56.0,55.84,55.86,66422.0,45.3164,45.3894,45.2597,45.2759,66422.0
2017-09-28 11:20:00,55.87,55.96,55.87,55.93,83223.0,45.284,45.357,45.284,45.3326,83223.0
2017-09-28 11:30:00,55.93,56.04,55.92,55.95,123080.0,45.3326,45.4218,45.3245,45.3489,123080.0
2017-09-28 11:40:00,55.95,55.99,55.9,55.98,71548.0,45.3489,45.3813,45.3083,45.3732,71548.0
2017-09-28 11:50:00,55.97,56.05,55.92,56.03,183140.0,45.3651,45.4299,45.3245,45.4137,183140.0
2017-09-28 12:00:00,56.03,56.1,56.03,56.08,70231.0,45.4137,45.4704,45.4137,45.4542,70231.0
2017-09-28 12:10:00,56.07,56.23,56.07,56.22,160038.0,45.4461,45.5758,45.4461,45.5677,160038.0
2017-09-28 12:20:00,56.22,56.25,56.13,56.2,154228.0,45.5677,45.592,45.4948,45.5515,154228.0
2017-09-28 12:30:00,56.19,56.22,56.12,56.14,52422.0,45.5434,45.5677,45.4866,45.5029,52422.0
2017-09-28 12:40:00,56.14,56.22,56.13,56.18,34877.0,45.5029,45.5677,45.4948,45.5353,34877.0
2017-09-28 12:50:00,56.18,56.28,56.16,56.27,29838.0,45.5353,45.6163,45.5191,45.6082,29838.0
2017-09-28 13:00:00,56.27,56.32,56.26,56.28,73305.0,45.6082,45.6488,45.6001,45.6163,73305.0
2017-09-28 13:10:00,56.28,56.31,56.22,56.23,54202.0,45.6163,45.6406,45.5677,45.5758,54202.0
2017-09-28 13:20:00,56.23,56.27,56.22,56.22,31470.0,45.5758,45.6082,45.5677,45.5677,31470.0
2017-09-28 13:30:00,56.22,56.25,56.18,56.23,48449.0,45.5677,45.592,45.5353,45.5758,48449.0
2017-09-28 13:40:00,56.23,56.25,56.15,56.24,64376.0,45.5758,45.592,45.511,45.5839,64376.0
2017-09-28 13:50:00,56.24,56.26,56.21,56.22,39883.0,45.5839,45.6001,45.5596,45.5677,39883.0
2017-09-28 14:00:00,56.21,56.23,56.18,56.21,48193.0,45.5596,45.5758,45.5353,45.5596,48193.0
2017-09-28 14:10:00,56.21,56.28,56.21,56.26,97726.0,45.5596,45.6163,45.5596,45.6001,97726.0
2017-09-28 14:20:00,56.26,56.27,56.21,56.22,92147.0,45.6001,45.6082,45.5596,45.5677,92147.0
2017-09-28 14:30:00,56.22,56.25,56.17,56.17,111187.0,45.5677,45.592,45.5272,45.5272,111187.0
2017-09-28 14:40:00,56.18,56.32,56.18,56.28,258379.0,45.5353,45.6488,45.5353,45.6163,258379.0
2017-09-28 14:50:00,56.28,56.3,56.23,56.27,129894.0,45.6163,45.6325,45.5758,45.6082,129894.0
2017-09-28 15:00:00,56.27,56.38,56.27,56.38,87807.0,45.6082,45.6974,45.6082,45.6974,87807.0
2017-09-28 15:10:00,56.38,56.43,56.34,56.35,116848.0,45.6974,45.7379,45.665,45.6731,116848.0
2017-09-28 15:20:00,56.34,56.35,56.26,56.3,59777.0,45.665,45.6731,45.6001,45.6325,59777.0
2017-09-28 15:30:00,56.3,56.34,56.26,56.3,73313.0,45.6325,45.665,45.6001,45.6325,73313.0
2017-09-28 15:40:00,56.3,56.34,56.29,56.33,154346.0,45.6325,45.665,45.6244,45.6569,154346.0
2017-09-28 15:50:00,56.34,56.4,56.33,56.39,528385.0,45.665,45.7136,45.6569,45.7055,528385.0
2017-09-29 09:30:00,56.3,56.65,56.3,56.59,761413.0,45.6325,45.9162,45.6325,45.8676,761413.0
2017-09-29 09:40:00,56.58,56.63,56.45,56.49,284003.0,45.8595,45.9,45.7541,45.7865,284003.0
2017-09-29 09:50:00,56.48,57.02,56.45,57.01,840769.0,45.7784,46.2161,45.7541,46.208,840769.0
2017-09-29 10:00:00,57.01,57.09,56.91,56.98,692826.0,46.208,46.2729,46.127,46.1837,692826.0
2017-09-29 10:10:00,56.97,57.26,56.96,57.24,656283.0,46.1756,46.4106,46.1675,46.3944,656283.0
2017-09-29 10:20:00,57.24,57.24,57.02,57.08,276843.0,46.3944,46.3944,46.2161,46.2648,276843.0
2017-09-29 10:30:00,57.08,57.14,56.9,56.94,365601.0,46.2648,46.3134,46.1189,46.1513,365601.0
2017-09-29 10:40:00,56.94,56.94,56.8,56.81,172680.0,46.1513,46.1513,46.0378,46.0459,172680.0
2017-09-29 10:50:00,56.8,56.9,56.74,56.89,485902.0,46.0378,46.1189,45.9892,46.1108,485902.0
2017-09-29 11:00:00,56.89,56.93,56.87,56.88,95143.0,46.1108,46.1432,46.0945,46.1026,95143.0
2017-09-29 11:10:00,56.88,56.94,56.85,56.87,226895.0,46.1026,46.1513,46.0783,46.0945,226895.0
2017-09-29 11:20:00,56.87,56.87,56.81,56.83,305625.0,46.0945,46.0945,46.0459,46.0621,305625.0
2017-09-29 11:30:00,56.83,56.94,56.83,56.9,108073.0,46.0621,46.1513,46.0621,46.1189,108073.0
2017-09-29 11:40:00,56.9,56.92,56.78,56.8,84085.0,46.1189,46.1351,46.0216,46.0378,84085.0
2017-09-29 11:50:00,56.8,56.88,56.76,56.87,120308.0,46.0378,46.1026,46.0054,46.0945,120308.0
2017-09-29 12:00:00,56.87,56.89,56.8,56.89,112080.0,46.0945,46.1108,46.0378,46.1108,112080.0
2017-09-29 12:10:00,56.89,56.94,56.87,56.91,80338.0,46.1108,46.1513,46.0945,46.127,80338.0
2017-09-29 12:20:00,56.91,56.95,56.9,56.94,191576.0,46.127,46.1594,46.1189,46.1513,191576.0
2017-09-29 12:30:00,56.94,57.03,56.92,57.0,309752.0,46.1513,46.2242,46.1351,46.1999,309752.0
2017-09-29 12:40:00,56.99,57.0,56.9,56.91,97930.0,46.1918,46.1999,46.1189,46.127,97930.0
2017-09-29 12:50:00,56.92,56.94,56.88,56.93,75936.0,46.1351,46.1513,46.1026,46.1432,75936.0
2017-09-29 13:00:00,56.93,56.93,56.82,56.85,76693.0,46.1432,46.1432,46.054,46.0783,76693.0
2017-09-29 13:10:00,56.85,56.91,56.84,56.91,103250.0,46.0783,46.127,46.0702,46.127,103250.0
2017-09-29 13:20:00,56.91,56.91,56.84,56.85,34488.0,46.127,46.127,46.0702,46.0783,34488.0
2017-09-29 13:30:00,56.85,56.87,56.83,56.85,48539.0,46.0783,46.0945,46.0621,46.0783,48539.0
2017-09-29 13:40:00,56.84,56.86,56.82,56.83,44439.0,46.0702,46.0864,46.054,46.0621,44439.0
2017-09-29 13:50:00,56.84,56.88,56.83,56.88,94511.0,46.0702,46.1026,46.0621,46.1026,94511.0
2017-09-29 14:00:00,56.88,56.88,56.79,56.85,139623.0,46.1026,46.1026,46.0297,46.0783,139623.0
2017-09-29 14:10:00,56.85,56.91,56.84,56.88,207815.0,46.0783,46.127,46.0702,46.1026,207815.0
2017-09-29 14:20:00,56.88,56.9,56.87,56.88,112948.0,46.1026,46.1189,46.0945,46.1026,112948.0
2017-09-29 14:30:00,56.88,56.91,56.87,56.88,141646.0,46.1026,46.127,46.0945,46.1026,141646.0
2017-09-29 14:40:00,56.88,56.91,56.86,56.88,154766.0,46.1026,46.127,46.0864,46.1026,154766.0
2017-09-29 14:50:00,56.88,56.9,56.86,56.86,148496.0,46.1026,46.1189,46.0864,46.0864,148496.0
2017-09-29 15:00:00,56.87,56.89,56.85,56.88,159890.0,46.0945,46.1108,46.0783,46.1026,159890.0
2017-09-29 15:10:00,56.87,56.9,56.81,56.86,130677.0,46.0945,46.1189,46.0459,46.0864,130677.0
2017-09-29 15:20:00,56.87,56.88,56.74,56.76,153834.0,46.0945,46.1026,45.9892,46.0054,153834.0
2017-09-29 15:30:00,56.76,56.81,56.74,56.75,188723.0,46.0054,46.0459,45.9892,45.9973,188723.0
2017-09-29 15:40:00,56.76,56.82,56.76,56.79,153857.0,46.0054,46.054,46.0054,46.0297,153857.0
2017-09-29 15:50:00,56.78,56.79,56.72,56.74,757215.0,46.0216,46.0297,45.973,45.9892,757215.0
2017-10-02 09:30:00,56.69,56.76,56.31,56.53,302893.0,45.9486,46.0054,45.6406,45.819,302893.0
2017-10-02 09:40:00,56.54,56.59,56.38,56.58,356356.0,45.8271,45.8676,45.6974,45.8595,356356.0
2017-10-02 09:50:00,56.58,56.65,56.5,56.63,220093.0,45.8595,45.9162,45.7946,45.9,220093.0
2017-10-02 10:00:00,56.63,56.92,56.62,56.69,413306.0,45.9,46.1351,45.8919,45.9486,413306.0
2017-10-02 10:10:00,56.69,56.75,56.55,56.63,248383.0,45.9486,45.9973,45.8352,45.9,248383.0
2017-10-02 10:20:00,56.64,56.7,56.44,56.51,227643.0,45.9081,45.9568,45.746,45.8028,227643.0
2017-10-02 10:30:00,56.51,56.57,56.36,56.55,207653.0,45.8028,45.8514,45.6812,45.8352,207653.0
2017-10-02 10:40:00,56.55,56.55,56.38,56.44,162472.0,45.8352,45.8352,45.6974,45.746,162472.0
2017-10-02 10:50:00,56.44,56.51,56.39,56.48,226767.0,45.746,45.8028,45.7055,45.7784,226767.0
2017-10-02 11:00:00,56.48,56.62,56.48,56.57,335163.0,45.7784,45.8919,45.7784,45.8514,335163.0
2017-10-02 11:10:00,56.57,56.59,56.37,56.47,201918.0,45.8514,45.8676,45.6893,45.7703,201918.0
2017-10-02 11:20:00,56.47,56.51,56.42,56.5,261881.0,45.7703,45.8028,45.7298,45.7946,261881.0
2017-10-02 11:30:00,56.49,56.76,56.49,56.75,366351.0,45.7865,46.0054,45.7865,45.9973,366351.0
2017-10-02 11:40:00,56.75,56.92,56.74,56.81,366242.0,45.9973,46.1351,45.9892,46.0459,366242.0
2017-10-02 11:50:00,56.81,56.88,56.8,56.82,174619.0,46.0459,46.1026,46.0378,46.054,174619.0
2017-10-02 12:00:00,56.81,56.83,56.73,56.82,221663.0,46.0459,46.0621,45.9811,46.054,221663.0
2017-10-02 12:10:00,56.82,56.87,56.78,56.86,104844.0,46.054,46.0945,46.0216,46.0864,104844.0
2017-10-02 12:20:00,56.86,56.87,56.76,56.77,67075.0,46.0864,46.0945,46.0054,46.0135,67075.0
2017-10-02 12:30:00,56.77,56.85,56.74,56.76,114841.0,46.0135,46.0783,45.9892,46.0054,114841.0
2017-10-02 12:40:00,56.76,56.79,56.73,56.79,105278.0,46.0054,46.0297,45.9811,46.0297,105278.0
2017-10-02 12:50:00,56.78,56.8,56.72,56.77,114540.0,46.0216,46.0378,45.973,46.0135,114540.0
2017-10-02 13:00:00,56.76,56.86,56.75,56.86,148398.0,46.0054,46.0864,45.9973,46.0864,148398.0
2017-10-02 13:10:00,56.86,56.92,56.84,56.87,142259.0,46.0864,46.1351,46.0702,46.0945,142259.0
2017-10-02 13:20:00,56.87,56.88,56.82,56.86,77966.0,46.0945,46.1026,46.054,46.0864,77966.0
2017-10-02 13:30:00,56.86,56.92,56.84,56.92,98728.0,46.0864,46.1351,46.0702,46.1351,98728.0
2017-10-02 13:40:00,56.92,56.97,56.9,56.94,96200.0,46.1351,46.1756,46.1189,46.1513,96200.0
2017-10-02 13:50:00,56.93,57.0,56.88,56.99,130979.0,46.1432,46.1999,46.1026,46.1918,130979.0
2017-10-02 14:00:00,56.98,57.06,56.97,57.03,171890.0,46.1837,46.2485,46.1756,46.2242,171890.0
2017-10-02 14:10:00,57.03,57.09,56.99,57.09,170618.0,46.2242,46.2729,46.1918,46.2729,170618.0
2017-10-02 14:20:00,57.09,57.1,57.01,57.02,138704.0,46.2729,46.281,46.208,46.2161,138704.0
2017-10-02 14:30:00,57.02,57.02,56.91,57.0,174076.0,46.2161,46.2161,46.127,46.1999,174076.0
2017-10-02 14:40:00,56.99,57.05,56.97,56.99,178301.0,46.1918,46.2404,46.1756,46.1918,178301.0
2017-10-02 14:50:00,57.0,57.03,56.95,56.98,129850.0,46.1999,46.2242,46.1594,46.1837,129850.0
2017-10-02 15:00:00,56.97,56.97,56.89,56.95,162784.0,46.1756,46.1756,46.1108,46.1594,162784.0
2017-10-02 15:10:00,56.96,56.98,56.9,56.95,159529.0,46.1675,46.1837,46.1189,46.1594,159529.0
2017-10-02 15:20:00,56.95,56.97,56.89,56.91,142782.0,46.1594,46.1756,46.1108,46.127,142782.0
2017-10-02 15:30:00,56.92,56.99,56.91,56.96,270360.0,46.1351,46.1918,46.127,46.1675,270360.0
2017-10-02 15:40:00,56.97,56.99,56.92,56.97,354088.0,46.1756,46.1918,46.1351,46.1756,354088.0
2017-10-02 15:50:00,56.97,57.1,56.96,57.09,488373.0,46.1756,46.281,46.1675,46.2729,488373.0
2017-10-03 09:30:00,57.16,57.21,57.0,57.02,277015.0,46.3296,46.3701,46.1999,46.2161,277015.0
2017-10-03 09:40:00,57.03,57.06,56.78,56.82,277677.0,46.2242,46.2485,46.0216,46.054,277677.0
2017-10-03 09:50:00,56.82,56.94,56.73,56.79,365229.0,46.054,46.1513,45.9811,46.0297,365229.0
2017-10-03 10:00:00,56.79,56.87,56.6,56.6,136756.0,46.0297,46.0945,45.8757,45.8757,136756.0
2017-10-03 10:10:00,56.6,56.67,56.55,56.63,286020.0,45.8757,45.9324,45.8352,45.9,286020.0
2017-10-03 10:20:00,56.63,56.7,56.51,56.53,446539.0,45.9,45.9568,45.8028,45.819,446539.0
2017-10-03 10:30:00,56.52,56.57,56.43,56.44,297394.0,45.8109,45.8514,45.7379,45.746,297394.0
2017-10-03 10:40:00,56.45,56.66,56.45,56.65,177391.0,45.7541,45.9243,45.7541,45.9162,177391.0
2017-10-03 10:50:00,56.65,56.68,56.53,56.68,402131.0,45.9162,45.9405,45.819,45.9405,402131.0
2017-10-03 11:00:00,56.67,56.77,56.66,56.69,356354.0,45.9324,46.0135,45.9243,45.9486,356354.0
2017-10-03 11:10:00,56.69,56.69,56.57,56.6,63926.0,45.9486,45.9486,45.8514,45.8757,63926.0
2017-10-03 11:20:00,56.6,56.6,56.45,56.55,314602.0,45.8757,45.8757,45.7541,45.8352,314602.0
2017-10-03 11:30:00,56.55,56.74,56.53,56.67,197683.0,45.8352,45.9892,45.819,45.9324,197683.0
2017-10-03 11:40:00,56.66,56.68,56.52,56.54,166081.0,45.9243,45.9405,45.8109,45.8271,166081.0
2017-10-03 11:50:00,56.55,56.66,56.54,56.65,61584.0,45.8352,45.9243,45.8271,45.9162,61584.0
2017-10-03 12:00:00,56.65,56.66,56.55,56.57,95825.0,45.9162,45.9243,45.8352,45.8514,95825.0
2017-10-03 12:10:00,56.57,56.59,56.51,56.54,60879.0,45.8514,45.8676,45.8028,45.8271,60879.0
2017-10-03 12:20:00,56.54,56.56,56.5,56.5,61227.0,45.8271,45.8433,45.7946,45.7946,61227.0
2017-10-03 12:30:00,56.5,56.5,56.38,56.39,169269.0,45.7946,45.7946,45.6974,45.7055,169269.0
2017-10-03 12:40:00,56.38,56.48,56.38,56.47,60918.0,45.6974,45.7784,45.6974,45.7703,60918.0
2017-10-03 12:50:00,56.48,56.51,56.46,56.51,66018.0,45.7784,45.8028,45.7622,45.8028,66018.0
2017-10-03 13:00:00,56.51,56.61,56.5,56.6,216122.0,45.8028,45.8838,45.7946,45.8757,216122.0
2017-10-03 13:10:00,56.6,56.62,56.57,56.6,63434.0,45.8757,45.8919,45.8514,45.8757,63434.0
2017-10-03 13:20:00,56.6,56.61,56.55,56.56,59172.0,45.8757,45.8838,45.8352,45.8433,59172.0
2017-10-03 13:30:00,56.57,56.6,56.5,56.51,50721.0,45.8514,45.8757,45.7946,45.8028,50721.0
2017-10-03 13:40:00,56.51,56.54,56.5,56.52,47475.0,45.8028,45.8271,45.7946,45.8109,47475.0
2017-10-03 13:50:00,56.52,56.56,56.5,56.55,65781.0,45.8109,45.8433,45.7946,45.8352,65781.0
2017-10-03 14:00:00,56.54,56.61,56.54,56.6,125267.0,45.8271,45.8838,45.8271,45.8757,125267.0
2017-10-03 14:10:00,56.6,56.66,56.55,56.66,72293.0,45.8757,45.9243,45.8352,45.9243,72293.0
2017-10-03 14:20:00,56.66,56.74,56.65,56.73,248490.0,45.9243,45.9892,45.9162,45.9811,248490.0
2017-10-03 14:30:00,56.73,56.74,56.63,56.63,48611.0,45.9811,45.9892,45.9,45.9,48611.0
2017-10-03 14:40:00,56.63,56.69,56.59,56.59,80819.0,45.9,45.9486,45.8676,45.8676,80819.0
2017-10-03 14:50:00,56.59,56.64,56.58,56.64,256150.0,45.8676,45.9081,45.8595,45.9081,256150.0
2017-10-03 15:00:00,56.64,56.67,56.61,56.66,405059.0,45.9081,45.9324,45.8838,45.9243,405059.0
2017-10-03 15:10:00,56.65,56.69,56.63,56.67,121895.0,45.9162,45.9486,45.9,45.9324,121895.0
2017-10-03 15:20:00,56.66,56.69,56.62,56.68,114385.0,45.9243,45.9486,45.8919,45.9405,114385.0
2017-10-03 15:30:00,56.69,56.72,56.67,56.71,109602.0,45.9486,45.973,45.9324,45.9649,109602.0
2017-10-03 15:40:00,56.71,56.74,56.69,56.73,121392.0,45.9649,45.9892,45.9486,45.9811,121392.0
2017-10-03 15:50:00,56.74,56.83,56.73,56.82,435856.0,45.9892,46.0621,45.9811,46.054,435856.0
2017-10-04 09:30:00,56.64,56.78,56.43,56.67,371041.0,45.9081,46.0216,45.7379,45.9324,371041.0
2017-10-04 09:40:00,56.68,56.7,56.45,56.47,145722.0,45.9405,45.9568,45.7541,45.7703,145722.0
2017-10-04 09:50:00,56.47,56.5,56.4,56.49,178377.0,45.7703,45.7946,45.7136,45.7865,178377.0
2017-10-04 10:00:00,56.48,56.67,56.46,56.49,532815.0,45.7784,45.9324,45.7622,45.7865,532815.0
2017-10-04 10:10:00,56.49,56.6,56.49,56.58,202292.0,45.7865,45.8757,45.7865,45.8595,202292.0
2017-10-04 10:20:00,56.58,56.75,56.57,56.75,181645.0,45.8595,45.9973,45.8514,45.9973,181645.0
2017-10-04 10:30:00,56.75,56.79,56.57,56.58,134288.0,45.9973,46.0297,45.8514,45.8595,134288.0
2017-10-04 10:40:00,56.57,56.67,56.54,56.66,124552.0,45.8514,45.9324,45.8271,45.9243,124552.0
2017-10-04 10:50:00,56.65,56.68,56.52,56.62,130494.0,45.9162,45.9405,45.8109,45.8919,130494.0
2017-10-04 11:00:00,56.62,56.63,56.5,56.55,74424.0,45.8919,45.9,45.7946,45.8352,74424.0
2017-10-04 11:10:00,56.54,56.57,56.49,56.52,54829.0,45.8271,45.8514,45.7865,45.8109,54829.0
2017-10-04 11:20:00,56.51,56.51,56.41,56.49,46845.0,45.8028,45.8028,45.7217,45.7865,46845.0
2017-10-04 11:30:00,56.5,56.54,56.48,56.5,28480.0,45.7946,45.8271,45.7784,45.7946,28480.0
2017-10-04 11:40:00,56.5,56.59,56.49,56.56,28664.0,45.7946,45.8676,45.7865,45.8433,28664.0
2017-10-04 11:50:00,56.56,56.62,56.54,56.55,30545.0,45.8433,45.8919,45.8271,45.8352,30545.0
2017-10-04 12:00:00,56.56,56.59,56.48,56.57,79564.0,45.8433,45.8676,45.7784,45.8514,79564.0
2017-10-04 12:10:00,56.58,56.58,56.53,56.57,55468.0,45.8595,45.8595,45.819,45.8514,55468.0
2017-10-04 12:20:00,56.57,56.57,56.49,56.51,18679.0,45.8514,45.8514,45.7865,45.8028,18679.0
2017-10-04 12:30:00,56.51,56.52,56.44,56.45,94333.0,45.8028,45.8109,45.746,45.7541,94333.0
2017-10-04 12:40:00,56.45,56.46,56.34,56.36,128562.0,45.7541,45.7622,45.665,45.6812,128562.0
2017-10-04 12:50:00,56.36,56.41,56.31,56.33,128193.0,45.6812,45.7217,45.6406,45.6569,128193.0
2017-10-04 13:00:00,56.34,56.4,56.31,56.37,62670.0,45.665,45.7136,45.6406,45.6893,62670.0
2017-10-04 13:10:00,56.37,56.41,56.33,56.36,40325.0,45.6893,45.7217,45.6569,45.6812,40325.0
2017-10-04 13:20:00,56.36,56.4,56.35,56.39,39380.0,45.6812,45.7136,45.6731,45.7055,39380.0
2017-10-04 13:30:00,56.39,56.4,56.28,56.29,137318.0,45.7055,45.7136,45.6163,45.6244,137318.0
2017-10-04 13:40:00,56.29,56.3,56.15,56.22,96348.0,45.6244,45.6325,45.511,45.5677,96348.0
2017-10-04 13:50:00,56.21,56.25,56.21,56.23,31199.0,45.5596,45.592,45.5596,45.5758,31199.0
2017-10-04 14:00:00,56.21,56.23,56.16,56.22,54630.0,45.5596,45.5758,45.5191,45.5677,54630.0
2017-10-04 14:10:00,56.23,56.25,56.23,56.23,24089.0,45.5758,45.592,45.5758,45.5758,24089.0
2017-10-04 14:20:00,56.24,56.24,56.18,56.2,37679.0,45.5839,45.5839,45.5353,45.5515,37679.0
2017-10-04 14:30:00,56.2,56.25,56.19,56.24,42858.0,45.5515,45.592,45.5434,45.5839,42858.0
2017-10-04 14:40:00,56.25,56.25,56.15,56.19,137350.0,45.592,45.592,45.511,45.5434,137350.0
2017-10-04 14:50:00,56.18,56.31,56.18,56.27,68115.0,45.5353,45.6406,45.5353,45.6082,68115.0
2017-10-04 15:00:00,56.27,56.29,56.25,56.25,29651.0,45.6082,45.6244,45.592,45.592,29651.0
2017-10-04 15:10:00,56.26,56.28,56.24,56.28,89278.0,45.6001,45.6163,45.5839,45.6163,89278.0
2017-10-04 15:20:00,56.27,56.27,56.2,56.21,243615.0,45.6082,45.6082,45.5515,45.5596,243615.0
2017-10-04 15:30:00,56.21,56.21,56.15,56.16,88738.0,45.5596,45.5596,45.511,45.5191,88738.0
2017-10-04 15:40:00,56.16,56.16,56.07,56.09,158548.0,45.5191,45.5191,45.4461,45.4623,158548.0
2017-10-04 15:50:00,56.1,56.14,56.06,56.12,368871.0,45.4704,45.5029,45.438,45.4866,368871.0
2017-10-05 09:30:00,56.23,56.35,55.95,56.25,223141.0,45.5758,45.6731,45.3489,45.592,223141.0
2017-10-05 09:40:00,56.26,56.49,56.23,56.44,98035.0,45.6001,45.7865,45.5758,45.746,98035.0
2017-10-05 09:50:00,56.46,56.61,56.42,56.53,244788.0,45.7622,45.8838,45.7298,45.819,244788.0
2017-10-05 10:00:00,56.54,56.56,56.45,56.51,70553.0,45.8271,45.8433,45.7541,45.8028,70553.0
2017-10-05 10:10:00,56.51,56.59,56.48,56.58,68280.0,45.8028,45.8676,45.7784,45.8595,68280.0
2017-10-05 10:20:00,56.59,56.61,56.48,56.5,49394.0,45.8676,45.8838,45.7784,45.7946,49394.0
2017-10-05 10:30:00,56.5,56.7,56.49,56.68,95326.0,45.7946,45.9568,45.7865,45.9405,95326.0
2017-10-05 10:40:00,56.67,56.69,56.62,56.68,54365.0,45.9324,45.9486,45.8919,45.9405,54365.0
2017-10-05 10:50:00,56.68,56.71,56.63,56.64,34932.0,45.9405,45.9649,45.9,45.9081,34932.0
2017-10-05 11:00:00,56.64,56.67,56.62,56.64,27698.0,45.9081,45.9324,45.8919,45.9081,27698.0
2017-10-05 11:10:00,56.63,56.72,56.63,56.66,61427.0,45.9,45.973,45.9,45.9243,61427.0
2017-10-05 11:20:00,56.66,56.73,56.63,56.68,173061.0,45.9243,45.9811,45.9,45.9405,173061.0
2017-10-05 11:30:00,56.68,56.81,56.67,56.77,115642.0,45.9405,46.0459,45.9324,46.0135,115642.0
2017-10-05 11:40:00,56.78,56.81,56.73,56.8,53088.0,46.0216,46.0459,45.9811,46.0378,53088.0
2017-10-05 11:50:00,56.81,56.9,56.81,56.85,116809.0,46.0459,46.1189,46.0459,46.0783,116809.0
2017-10-05 12:00:00,56.85,56.96,56.84,56.96,119308.0,46.0783,46.1675,46.0702,46.1675,119308.0
2017-10-05 12:10:00,56.96,57.04,56.93,57.04,80069.0,46.1675,46.2323,46.1432,46.2323,80069.0
2017-10-05 12:20:00,57.03,57.06,56.97,56.97,149196.0,46.2242,46.2485,46.1756,46.1756,149196.0
2017-10-05 12:30:00,56.97,56.97,56.84,56.86,118356.0,46.1756,46.1756,46.0702,46.0864,118356.0
2017-10-05 12:40:00,56.86,56.97,56.81,56.97,87923.0,46.0864,46.1756,46.0459,46.1756,87923.0
2017-10-05 12:50:00,56.97,57.02,56.92,56.97,54455.0,46.1756,46.2161,46.1351,46.1756,54455.0
2017-10-05 13:00:00,56.96,57.03,56.92,56.97,105357.0,46.1675,46.2242,46.1351,46.1756,105357.0
2017-10-05 13:10:00,56.97,57.0,56.95,56.98,48584.0,46.1756,46.1999,46.1594,46.1837,48584.0
2017-10-05 13:20:00,56.98,57.02,56.96,56.96,33147.0,46.1837,46.2161,46.1675,46.1675,33147.0
2017-10-05 13:30:00,56.96,56.99,56.94,56.96,54212.0,46.1675,46.1918,46.1513,46.1675,54212.0
2017-10-05 13:40:00,56.96,57.01,56.95,56.98,55644.0,46.1675,46.208,46.1594,46.1837,55644.0
2017-10-05 13:50:00,56.97,56.98,56.93,56.96,17369.0,46.1756,46.1837,46.1432,46.1675,17369.0
2017-10-05 14:00:00,56.96,56.98,56.9,56.92,68978.0,46.1675,46.1837,46.1189,46.1351,68978.0
2017-10-05 14:10:00,56.92,56.95,56.88,56.92,112727.0,46.1351,46.1594,46.1026,46.1351,112727.0
2017-10-05 14:20:00,56.93,56.93,56.88,56.89,149041.0,46.1432,46.1432,46.1026,46.1108,149041.0
2017-10-05 14:30:00,56.88,56.9,56.84,56.85,41346.0,46.1026,46.1189,46.0702,46.0783,41346.0
2017-10-05 14:40:00,56.84,56.86,56.83,56.83,101645.0,46.0702,46.0864,46.0621,46.0621,101645.0
2017-10-05 14:50:00,56.84,56.84,56.79,56.84,109971.0,46.0702,46.0702,46.0297,46.0702,109971.0
2017-10-05 15:00:00,56.84,56.85,56.8,56.84,197746.0,46.0702,46.0783,46.0378,46.0702,197746.0
2017-10-05 15:10:00,56.84,56.85,56.78,56.83,132288.0,46.0702,46.0783,46.0216,46.0621,132288.0
2017-10-05 15:20:00,56.82,56.85,56.79,56.84,114514.0,46.054,46.0783,46.0297,46.0702,114514.0
2017-10-05 15:30:00,56.85,56.87,56.79,56.8,105039.0,46.0783,46.0945,46.0297,46.0378,105039.0
2017-10-05 15:40:00,56.8,56.86,56.8,56.84,132234.0,46.0378,46.0864,46.0378,46.0702,132234.0
2017-10-05 15:50:00,56.85,56.89,56.82,56.84,360705.0,46.0783,46.1108,46.054,46.0702,360705.0
2017-10-06 09:30:00,57.2,57.36,57.04,57.33,485118.0,46.362,46.4917,46.2323,46.4674,485118.0
2017-10-06 09:40:00,57.32,57.4,57.16,57.18,104502.0,46.4593,46.5241,46.3296,46.3458,104502.0
2017-10-06 09:50:00,57.19,57.28,57.16,57.19,67924.0,46.3539,46.4269,46.3296,46.3539,67924.0
2017-10-06 10:00:00,57.19,57.23,57.13,57.18,193884.0,46.3539,46.3863,46.3053,46.3458,193884.0
2017-10-06 10:10:00,57.19,57.23,57.1,57.13,48786.0,46.3539,46.3863,46.281,46.3053,48786.0
2017-10-06 10:20:00,57.11,57.13,57.04,57.1,48228.0,46.2891,46.3053,46.2323,46.281,48228.0
2017-10-06 10:30:00,57.1,57.13,57.0,57.1,75591.0,46.281,46.3053,46.1999,46.281,75591.0
2017-10-06 10:40:00,57.09,57.11,57.03,57.07,59682.0,46.2729,46.2891,46.2242,46.2566,59682.0
2017-10-06 10:50:00,57.07,57.11,56.98,57.0,176169.0,46.2566,46.2891,46.1837,46.1999,176169.0
2017-10-06 11:00:00,56.99,56.99,56.87,56.88,268770.0,46.1918,46.1918,46.0945,46.1026,268770.0
2017-10-06 11:10:00,56.88,56.95,56.88,56.95,51396.0,46.1026,46.1594,46.1026,46.1594,51396.0
2017-10-06 11:20:00,56.94,56.96,56.89,56.89,42023.0,46.1513,46.1675,46.1108,46.1108,42023.0
2017-10-06 11:30:00,56.89,56.89,56.81,56.84,100910.0,46.1108,46.1108,46.0459,46.0702,100910.0
2017-10-06 11:40:00,56.83,56.83,56.66,56.71,126311.0,46.0621,46.0621,45.9243,45.9649,126311.0
2017-10-06 11:50:00,56.71,56.71,56.63,56.63,172754.0,45.9649,45.9649,45.9,45.9,172754.0
2017-10-06 12:00:00,56.63,56.67,56.6,56.66,167563.0,45.9,45.9324,45.8757,45.9243,167563.0
2017-10-06 12:10:00,56.66,56.74,56.63,56.73,89950.0,45.9243,45.9892,45.9,45.9811,89950.0
2017-10-06 12:20:00,56.73,56.8,56.71,56.78,40413.0,45.9811,46.0378,45.9649,46.0216,40413.0
2017-10-06 12:30:00,56.78,56.85,56.76,56.83,39217.0,46.0216,46.0783,46.0054,46.0621,39217.0
2017-10-06 12:40:00,56.84,56.92,56.83,56.9,31118.0,46.0702,46.1351,46.0621,46.1189,31118.0
2017-10-06 12:50:00,56.9,56.9,56.85,56.85,73903.0,46.1189,46.1189,46.0783,46.0783,73903.0
2017-10-06 13:00:00,56.86,56.87,56.72,56.77,77618.0,46.0864,46.0945,45.973,46.0135,77618.0
2017-10-06 13:10:00,56.78,56.86,56.77,56.84,32389.0,46.0216,46.0864,46.0135,46.0702,32389.0
2017-10-06 13:20:00,56.83,56.91,56.83,56.87,137433.0,46.0621,46.127,46.0621,46.0945,137433.0
2017-10-06 13:30:00,56.87,56.88,56.86,56.87,17825.0,46.0945,46.1026,46.0864,46.0945,17825.0
2017-10-06 13:40:00,56.87,56.9,56.84,56.88,76072.0,46.0945,46.1189,46.0702,46.1026,76072.0
2017-10-06 13:50:00,56.88,56.9,56.84,56.87,40522.0,46.1026,46.1189,46.0702,46.0945,40522.0
2017-10-06 14:00:00,56.87,56.9,56.84,56.87,36375.0,46.0945,46.1189,46.0702,46.0945,36375.0
2017-10-06 14:10:00,56.87,56.94,56.86,56.94,72411.0,46.0945,46.1513,46.0864,46.1513,72411.0
2017-10-06 14:20:00,56.94,56.96,56.88,56.91,65842.0,46.1513,46.1675,46.1026,46.127,65842.0
2017-10-06 14:30:00,56.92,56.97,56.9,56.97,79066.0,46.1351,46.1756,46.1189,46.1756,79066.0
2017-10-06 14:40:00,56.97,57.01,56.95,57.0,103343.0,46.1756,46.208,46.1594,46.1999,103343.0
2017-10-06 14:50:00,57.0,57.02,56.95,56.99,56651.0,46.1999,46.2161,46.1594,46.1918,56651.0
2017-10-06 15:00:00,56.98,57.05,56.95,57.04,102057.0,46.1837,46.2404,46.1594,46.2323,102057.0
2017-10-06 15:10:00,57.04,57.04,57.01,57.04,46197.0,46.2323,46.2323,46.208,46.2323,46197.0
2017-10-06 15:20:00,57.04,57.04,56.95,56.97,90266.0,46.2323,46.2323,46.1594,46.1756,90266.0
2017-10-06 15:30:00,56.97,57.0,56.95,56.97,69380.0,46.1756,46.1999,46.1594,46.1756,69380.0
2017-10-06 15:40:00,56.97,56.97,56.91,56.91,86278.0,46.1756,46.1756,46.127,46.127,86278.0
2017-10-06 15:50:00,56.91,56.92,56.82,56.9,433362.0,46.127,46.1351,46.054,46.1189,433362.0
2017-10-09 09:30:00,57.0,57.08,56.93,56.96,76147.0,46.1999,46.2648,46.1432,46.1675,76147.0
2017-10-09 09:40:00,56.95,56.96,56.79,56.8,43735.0,46.1594,46.1675,46.0297,46.0378,43735.0
2017-10-09 09:50:00,56.76,56.78,56.61,56.72,193386.0,46.0054,46.0216,45.8838,45.973,193386.0
2017-10-09 10:00:00,56.72,56.82,56.72,56.76,65523.0,45.973,46.054,45.973,46.0054,65523.0
2017-10-09 10:10:00,56.75,56.89,56.74,56.88,36077.0,45.9973,46.1108,45.9892,46.1026,36077.0
2017-10-09 10:20:00,56.88,56.9,56.77,56.77,69558.0,46.1026,46.1189,46.0135,46.0135,69558.0
2017-10-09 10:30:00,56.78,56.85,56.73,56.74,59206.0,46.0216,46.0783,45.9811,45.9892,59206.0
2017-10-09 10:40:00,56.73,56.73,56.6,56.69,109597.0,45.9811,45.9811,45.8757,45.9486,109597.0
2017-10-09 10:50:00,56.69,56.76,56.68,56.71,63380.0,45.9486,46.0054,45.9405,45.9649,63380.0
2017-10-09 11:00:00,56.71,56.78,56.69,56.69,47359.0,45.9649,46.0216,45.9486,45.9486,47359.0
2017-10-09 11:10:00,56.69,56.73,56.68,56.73,23269.0,45.9486,45.9811,45.9405,45.9811,23269.0
2017-10-09 11:20:00,56.74,56.77,56.72,56.74,104570.0,45.9892,46.0135,45.973,45.9892,104570.0
2017-10-09 11:30:00,56.74,56.78,56.7,56.71,32095.0,45.9892,46.0216,45.9568,45.9649,32095.0
2017-10-09 11:40:00,56.71,56.74,56.69,56.73,63910.0,45.9649,45.9892,45.9486,45.9811,63910.0
2017-10-09 11:50:00,56.74,56.76,56.71,56.73,55911.0,45.9892,46.0054,45.9649,45.9811,55911.0
2017-10-09 12:00:00,56.72,56.74,56.7,56.7,39462.0,45.973,45.9892,45.9568,45.9568,39462.0
2017-10-09 12:10:00,56.69,56.69,56.64,56.64,16830.0,45.9486,45.9486,45.9081,45.9081,16830.0
2017-10-09 12:20:00,56.65,56.68,56.65,56.68,13963.0,45.9162,45.9405,45.9162,45.9405,13963.0
2017-10-09 12:30:00,56.68,56.74,56.66,56.67,62145.0,45.9405,45.9892,45.9243,45.9324,62145.0
2017-10-09 12:40:00,56.67,56.67,56.62,56.63,25961.0,45.9324,45.9324,45.8919,45.9,25961.0
2017-10-09 12:50:00,56.64,56.67,56.62,56.66,56090.0,45.9081,45.9324,45.8919,45.9243,56090.0
2017-10-09 13:00:00,56.66,56.69,56.63,56.65,24528.0,45.9243,45.9486,45.9,45.9162,24528.0
2017-10-09 13:10:00,56.64,56.77,56.63,56.73,52126.0,45.9081,46.0135,45.9,45.9811,52126.0
2017-10-09 13:20:00,56.73,56.74,56.7,56.72,17892.0,45.9811,45.9892,45.9568,45.973,17892.0
2017-10-09 13:30:00,56.72,56.72,56.69,56.69,15123.0,45.973,45.973,45.9486,45.9486,15123.0
2017-10-09 13:40:00,56.69,56.76,56.67,56.73,20293.0,45.9486,46.0054,45.9324,45.9811,20293.0
2017-10-09 13:50:00,56.72,56.76,56.71,56.72,14143.0,45.973,46.0054,45.9649,45.973,14143.0
2017-10-09 14:00:00,56.73,56.73,56.66,56.68,16686.0,45.9811,45.9811,45.9243,45.9405,16686.0
2017-10-09 14:10:00,56.69,56.76,56.68,56.73,26477.0,45.9486,46.0054,45.9405,45.9811,26477.0
2017-10-09 14:20:00,56.73,56.74,56.68,56.69,19118.0,45.9811,45.9892,45.9405,45.9486,19118.0
2017-10-09 14:30:00,56.68,56.69,56.61,56.68,53625.0,45.9405,45.9486,45.8838,45.9405,53625.0
2017-10-09 14:40:00,56.68,56.7,56.65,56.67,47139.0,45.9405,45.9568,45.9162,45.9324,47139.0
2017-10-09 14:50:00,56.67,56.69,56.65,56.66,76960.0,45.9324,45.9486,45.9162,45.9243,76960.0
2017-10-09 15:00:00,56.66,56.68,56.61,56.61,67191.0,45.9243,45.9405,45.8838,45.8838,67191.0
2017-10-09 15:10:00,56.61,56.63,56.56,56.63,83627.0,45.8838,45.9,45.8433,45.9,83627.0
2017-10-09 15:20:00,56.63,56.68,56.6,56.67,97940.0,45.9,45.9405,45.8757,45.9324,97940.0
2017-10-09 15:30:00,56.66,56.68,56.6,56.61,45274.0,45.9243,45.9405,45.8757,45.8838,45274.0
2017-10-09 15:40:00,56.61,56.64,56.59,56.62,87201.0,45.8838,45.9081,45.8676,45.8919,87201.0
2017-10-09 15:50:00,56.62,56.69,56.61,56.66,302167.0,45.8919,45.9486,45.8838,45.9243,302167.0
2017-10-10 09:30:00,56.92,56.95,56.75,56.94,229960.0,46.1351,46.1594,45.9973,46.1513,229960.0
2017-10-10 09:40:00,56.95,57.05,56.89,56.94,165893.0,46.1594,46.2404,46.1108,46.1513,165893.0
2017-10-10 09:50:00,56.94,56.94,56.83,56.92,147955.0,46.1513,46.1513,46.0621,46.1351,147955.0
2017-10-10 10:00:00,56.92,56.94,56.74,56.79,252630.0,46.1351,46.1513,45.9892,46.0297,252630.0
2017-10-10 10:10:00,56.79,56.88,56.78,56.79,104254.0,46.0297,46.1026,46.0216,46.0297,104254.0
2017-10-10 10:20:00,56.79,56.82,56.72,56.82,113746.0,46.0297,46.054,45.973,46.054,113746.0
2017-10-10 10:30:00,56.82,56.84,56.73,56.76,65554.0,46.054,46.0702,45.9811,46.0054,65554.0
2017-10-10 10:40:00,56.75,56.82,56.75,56.81,68983.0,45.9973,46.054,45.9973,46.0459,68983.0
2017-10-10 10:50:00,56.8,56.81,56.73,56.76,56965.0,46.0378,46.0459,45.9811,46.0054,56965.0
2017-10-10 11:00:00,56.77,56.84,56.76,56.8,68491.0,46.0135,46.0702,46.0054,46.0378,68491.0
2017-10-10 11:10:00,56.8,56.88,56.78,56.87,74352.0,46.0378,46.1026,46.0216,46.0945,74352.0
2017-10-10 11:20:00,56.86,56.88,56.78,56.82,52913.0,46.0864,46.1026,46.0216,46.054,52913.0
2017-10-10 11:30:00,56.82,56.87,56.79,56.85,47494.0,46.054,46.0945,46.0297,46.0783,47494.0
2017-10-10 11:40:00,56.85,56.87,56.8,56.84,33601.0,46.0783,46.0945,46.0378,46.0702,33601.0
2017-10-10 11:50:00,56.84,56.86,56.82,56.83,42557.0,46.0702,46.0864,46.054,46.0621,42557.0
2017-10-10 12:00:00,56.84,56.86,56.82,56.85,30238.0,46.0702,46.0864,46.054,46.0783,30238.0
2017-10-10 12:10:00,56.85,56.89,56.84,56.89,54027.0,46.0783,46.1108,46.0702,46.1108,54027.0
2017-10-10 12:20:00,56.89,56.9,56.85,56.87,47836.0,46.1108,46.1189,46.0783,46.0945,47836.0
2017-10-10 12:30:00,56.88,56.91,56.87,56.9,43940.0,46.1026,46.127,46.0945,46.1189,43940.0
2017-10-10 12:40:00,56.9,56.97,56.88,56.88,66837.0,46.1189,46.1756,46.1026,46.1026,66837.0
2017-10-10 12:50:00,56.87,56.93,56.85,56.92,59678.0,46.0945,46.1432,46.0783,46.1351,59678.0
2017-10-10 13:00:00,56.92,56.95,56.91,56.94,25048.0,46.1351,46.1594,46.127,46.1513,25048.0
2017-10-10 13:10:00,56.94,57.0,56.94,56.99,65717.0,46.1513,46.1999,46.1513,46.1918,65717.0
2017-10-10 13:20:00,56.99,57.0,56.98,56.99,31020.0,46.1918,46.1999,46.1837,46.1918,31020.0
2017-10-10 13:30:00,56.99,57.03,56.96,57.01,74513.0,46.1918,46.2242,46.1675,46.208,74513.0
2017-10-10 13:40:00,57.0,57.05,57.0,57.01,33948.0,46.1999,46.2404,46.1999,46.208,33948.0
2017-10-10 13:50:00,57.02,57.14,57.02,57.09,527293.0,46.2161,46.3134,46.2161,46.2729,527293.0
2017-10-10 14:00:00,57.09,57.22,57.08,57.22,602895.0,46.2729,46.3782,46.2648,46.3782,602895.0
2017-10-10 14:10:00,57.21,57.22,57.14,57.17,174622.0,46.3701,46.3782,46.3134,46.3377,174622.0
2017-10-10 14:20:00,57.17,57.24,57.15,57.18,210391.0,46.3377,46.3944,46.3215,46.3458,210391.0
2017-10-10 14:30:00,57.18,57.22,57.17,57.18,164276.0,46.3458,46.3782,46.3377,46.3458,164276.0
2017-10-10 14:40:00,57.17,57.2,57.12,57.17,338426.0,46.3377,46.362,46.2972,46.3377,338426.0
2017-10-10 14:50:00,57.16,57.19,57.1,57.11,193771.0,46.3296,46.3539,46.281,46.2891,193771.0
2017-10-10 15:00:00,57.11,57.18,57.1,57.14,143110.0,46.2891,46.3458,46.281,46.3134,143110.0
2017-10-10 15:10:00,57.13,57.13,57.09,57.1,80831.0,46.3053,46.3053,46.2729,46.281,80831.0
2017-10-10 15:20:00,57.09,57.2,57.08,57.19,162468.0,46.2729,46.362,46.2648,46.3539,162468.0
2017-10-10 15:30:00,57.2,57.22,57.12,57.14,158870.0,46.362,46.3782,46.2972,46.3134,158870.0
2017-10-10 15:40:00,57.14,57.14,57.07,57.14,360476.0,46.3134,46.3134,46.2566,46.3134,360476.0
2017-10-10 15:50:00,57.14,57.19,57.13,57.19,1067253.0,46.3134,46.3539,46.3053,46.3539,1067253.0
2017-10-11 09:30:00,57.02,57.2,56.6,56.7,190422.0,46.2161,46.362,45.8757,45.9568,190422.0
2017-10-11 09:40:00,56.72,56.81,56.65,56.71,179486.0,45.973,46.0459,45.9162,45.9649,179486.0
2017-10-11 09:50:00,56.71,56.74,56.63,56.68,60002.0,45.9649,45.9892,45.9,45.9405,60002.0
2017-10-11 10:00:00,56.68,56.72,56.6,56.68,151634.0,45.9405,45.973,45.8757,45.9405,151634.0
2017-10-11 10:10:00,56.69,56.71,56.63,56.65,93220.0,45.9486,45.9649,45.9,45.9162,93220.0
2017-10-11 10:20:00,56.63,56.79,56.62,56.73,63416.0,45.9,46.0297,45.8919,45.9811,63416.0
2017-10-11 10:30:00,56.74,56.85,56.74,56.83,36078.0,45.9892,46.0783,45.9892,46.0621,36078.0
2017-10-11 10:40:00,56.84,56.99,56.8,56.99,73779.0,46.0702,46.1918,46.0378,46.1918,73779.0
2017-10-11 10:50:00,56.99,57.04,56.97,57.0,149284.0,46.1918,46.2323,46.1756,46.1999,149284.0
2017-10-11 11:00:00,57.0,57.06,56.95,57.01,80318.0,46.1999,46.2485,46.1594,46.208,80318.0
2017-10-11 11:10:00,57.02,57.04,56.96,56.99,66707.0,46.2161,46.2323,46.1675,46.1918,66707.0
2017-10-11 11:20:00,56.99,57.0,56.94,56.94,44270.0,46.1918,46.1999,46.1513,46.1513,44270.0
2017-10-11 11:30:00,56.95,57.04,56.95,57.04,39018.0,46.1594,46.2323,46.1594,46.2323,39018.0
2017-10-11 11:40:00,57.04,57.04,56.92,56.95,38922.0,46.2323,46.2323,46.1351,46.1594,38922.0
2017-10-11 11:50:00,56.96,57.0,56.91,56.94,43138.0,46.1675,46.1999,46.127,46.1513,43138.0
2017-10-11 12:00:00,56.93,56.94,56.9,56.94,32948.0,46.1432,46.1513,46.1189,46.1513,32948.0
2017-10-11 12:10:00,56.94,57.02,56.94,57.01,52562.0,46.1513,46.2161,46.1513,46.208,52562.0
2017-10-11 12:20:00,57.0,57.09,56.99,57.04,27087.0,46.1999,46.2729,46.1918,46.2323,27087.0
2017-10-11 12:30:00,57.04,57.04,57.0,57.01,29429.0,46.2323,46.2323,46.1999,46.208,29429.0
2017-10-11 12:40:00,57.0,57.0,56.95,56.95,51511.0,46.1999,46.1999,46.1594,46.1594,51511.0
2017-10-11 12:50:00,56.94,56.98,56.92,56.94,69340.0,46.1513,46.1837,46.1351,46.1513,69340.0
2017-10-11 13:00:00,56.94,56.95,56.9,56.95,15500.0,46.1513,46.1594,46.1189,46.1594,15500.0
2017-10-11 13:10:00,56.95,56.95,56.85,56.86,26050.0,46.1594,46.1594,46.0783,46.0864,26050.0
2017-10-11 13:20:00,56.86,56.86,56.82,56.83,20940.0,46.0864,46.0864,46.054,46.0621,20940.0
2017-10-11 13:30:00,56.83,56.87,56.82,56.86,61274.0,46.0621,46.0945,46.054,46.0864,61274.0
2017-10-11 13:40:00,56.86,56.87,56.82,56.84,23076.0,46.0864,46.0945,46.054,46.0702,23076.0
2017-10-11 13:50:00,56.83,56.84,56.77,56.8,25690.0,46.0621,46.0702,46.0135,46.0378,25690.0
2017-10-11 14:00:00,56.8,56.8,56.69,56.75,241146.0,46.0378,46.0378,45.9486,45.9973,241146.0
2017-10-11 14:10:00,56.75,56.79,56.68,56.72,113443.0,45.9973,46.0297,45.9405,45.973,113443.0
2017-10-11 14:20:00,56.71,56.73,56.65,56.72,67299.0,45.9649,45.9811,45.9162,45.973,67299.0
2017-10-11 14:30:00,56.72,56.73,56.65,56.66,44253.0,45.973,45.9811,45.9162,45.9243,44253.0
2017-10-11 14:40:00,56.66,56.78,56.65,56.71,67454.0,45.9243,46.0216,45.9162,45.9649,67454.0
2017-10-11 14:50:00,56.71,56.75,56.69,56.74,40230.0,45.9649,45.9973,45.9486,45.9892,40230.0
2017-10-11 15:00:00,56.73,56.77,56.71,56.76,61363.0,45.9811,46.0135,45.9649,46.0054,61363.0
2017-10-11 15:10:00,56.76,56.76,56.69,56.72,179475.0,46.0054,46.0054,45.9486,45.973,179475.0
2017-10-11 15:20:00,56.72,56.77,56.68,56.71,78248.0,45.973,46.0135,45.9405,45.9649,78248.0
2017-10-11 15:30:00,56.72,56.79,56.71,56.75,72893.0,45.973,46.0297,45.9649,45.9973,72893.0
2017-10-11 15:40:00,56.74,56.8,56.74,56.75,162151.0,45.9892,46.0378,45.9892,45.9973,162151.0
2017-10-11 15:50:00,56.76,56.79,56.75,56.79,306774.0,46.0054,46.0297,45.9973,46.0297,306774.0
2017-10-12 09:30:00,56.93,56.98,56.65,56.72,104696.0,46.1432,46.1837,45.9162,45.973,104696.0
2017-10-12 09:40:00,56.72,56.73,56.61,56.67,68491.0,45.973,45.9811,45.8838,45.9324,68491.0
2017-10-12 09:50:00,56.65,56.65,56.51,56.54,204310.0,45.9162,45.9162,45.8028,45.8271,204310.0
2017-10-12 10:00:00,56.54,56.6,56.51,56.56,96879.0,45.8271,45.8757,45.8028,45.8433,96879.0
2017-10-12 10:10:00,56.59,56.78,56.57,56.7,139716.0,45.8676,46.0216,45.8514,45.9568,139716.0
2017-10-12 10:20:00,56.7,56.78,56.64,56.64,82005.0,45.9568,46.0216,45.9081,45.9081,82005.0
2017-10-12 10:30:00,56.65,56.69,56.61,56.69,104870.0,45.9162,45.9486,45.8838,45.9486,104870.0
2017-10-12 10:40:00,56.69,56.69,56.55,56.59,194666.0,45.9486,45.9486,45.8352,45.8676,194666.0
2017-10-12 10:50:00,56.58,56.59,56.53,56.56,69494.0,45.8595,45.8676,45.819,45.8433,69494.0
2017-10-12 11:00:00,56.56,56.7,56.56,56.68,61864.0,45.8433,45.9568,45.8433,45.9405,61864.0
2017-10-12 11:10:00,56.68,56.75,56.68,56.71,85364.0,45.9405,45.9973,45.9405,45.9649,85364.0
2017-10-12 11:20:00,56.71,56.72,56.65,56.65,52019.0,45.9649,45.973,45.9162,45.9162,52019.0
2017-10-12 11:30:00,56.65,56.67,56.61,56.62,61110.0,45.9162,45.9324,45.8838,45.8919,61110.0
2017-10-12 11:40:00,56.62,56.69,56.62,56.65,60258.0,45.8919,45.9486,45.8919,45.9162,60258.0
2017-10-12 11:50:00,56.66,56.69,56.63,56.68,64695.0,45.9243,45.9486,45.9,45.9405,64695.0
2017-10-12 12:00:00,56.68,56.71,56.63,56.64,68387.0,45.9405,45.9649,45.9,45.9081,68387.0
2017-10-12 12:10:00,56.63,56.7,56.62,56.67,112702.0,45.9,45.9568,45.8919,45.9324,112702.0
2017-10-12 12:20:00,56.68,56.7,56.64,56.65,73322.0,45.9405,45.9568,45.9081,45.9162,73322.0
2017-10-12 12:30:00,56.65,56.66,56.6,56.61,54758.0,45.9162,45.9243,45.8757,45.8838,54758.0
2017-10-12 12:40:00,56.62,56.62,56.53,56.55,104251.0,45.8919,45.8919,45.819,45.8352,104251.0
2017-10-12 12:50:00,56.56,56.57,56.53,56.56,95060.0,45.8433,45.8514,45.819,45.8433,95060.0
2017-10-12 13:00:00,56.56,56.56,56.52,56.53,79656.0,45.8433,45.8433,45.8109,45.819,79656.0
2017-10-12 13:10:00,56.53,56.57,56.52,56.55,63196.0,45.819,45.8514,45.8109,45.8352,63196.0
2017-10-12 13:20:00,56.56,56.58,56.5,56.52,100092.0,45.8433,45.8595,45.7946,45.8109,100092.0
2017-10-12 13:30:00,56.52,56.55,56.49,56.53,41603.0,45.8109,45.8352,45.7865,45.819,41603.0
2017-10-12 13:40:00,56.53,56.55,56.47,56.48,85958.0,45.819,45.8352,45.7703,45.7784,85958.0
2017-10-12 13:50:00,56.48,56.5,56.45,56.47,86751.0,45.7784,45.7946,45.7541,45.7703,86751.0
2017-10-12 14:00:00,56.47,56.52,56.46,56.49,14943.0,45.7703,45.8109,45.7622,45.7865,14943.0
2017-10-12 14:10:00,56.48,56.51,56.44,56.45,26557.0,45.7784,45.8028,45.746,45.7541,26557.0
2017-10-12 14:20:00,56.45,56.47,56.43,56.44,86512.0,45.7541,45.7703,45.7379,45.746,86512.0
2017-10-12 14:30:00,56.43,56.45,56.41,56.42,64374.0,45.7379,45.7541,45.7217,45.7298,64374.0
2017-10-12 14:40:00,56.42,56.43,56.33,56.33,109979.0,45.7298,45.7379,45.6569,45.6569,109979.0
2017-10-12 14:50:00,56.33,56.37,56.27,56.35,137232.0,45.6569,45.6893,45.6082,45.6731,137232.0
2017-10-12 15:00:00,56.35,56.37,56.33,56.33,41042.0,45.6731,45.6893,45.6569,45.6569,41042.0
2017-10-12 15:10:00,56.34,56.41,56.33,56.4,108471.0,45.665,45.7217,45.6569,45.7136,108471.0
2017-10-12 15:20:00,56.4,56.43,56.38,56.42,90819.0,45.7136,45.7379,45.6974,45.7298,90819.0
2017-10-12 15:30:00,56.41,56.43,56.38,56.42,179291.0,45.7217,45.7379,45.6974,45.7298,179291.0
2017-10-12 15:40:00,56.42,56.44,56.41,56.44,179760.0,45.7298,45.746,45.7217,45.746,179760.0
2017-10-12 15:50:00,56.44,56.45,56.31,56.39,865216.0,45.746,45.7541,45.6406,45.7055,865216.0
2017-10-13 09:30:00,56.03,56.15,55.52,55.67,639004.0,45.4137,45.511,45.0003,45.1219,639004.0
2017-10-13 09:40:00,55.67,55.76,55.54,55.74,301341.0,45.1219,45.1949,45.0165,45.1786,301341.0
2017-10-13 09:50:00,55.76,55.99,55.74,55.95,85888.0,45.1949,45.3813,45.1786,45.3489,85888.0
2017-10-13 10:00:00,55.94,56.2,55.94,56.19,155181.0,45.3408,45.5515,45.3408,45.5434,155181.0
2017-10-13 10:10:00,56.2,56.2,55.96,56.19,302878.0,45.5515,45.5515,45.357,45.5434,302878.0
2017-10-13 10:20:00,56.18,56.18,56.06,56.18,160309.0,45.5353,45.5353,45.438,45.5353,160309.0
2017-10-13 10:30:00,56.19,56.26,56.18,56.26,158166.0,45.5434,45.6001,45.5353,45.6001,158166.0
2017-10-13 10:40:00,56.25,56.37,56.24,56.31,286165.0,45.592,45.6893,45.5839,45.6406,286165.0
2017-10-13 10:50:00,56.32,56.34,56.25,56.34,195556.0,45.6488,45.665,45.592,45.665,195556.0
2017-10-13 11:00:00,56.34,56.46,56.33,56.43,104374.0,45.665,45.7622,45.6569,45.7379,104374.0
2017-10-13 11:10:00,56.43,56.49,56.4,56.41,71166.0,45.7379,45.7865,45.7136,45.7217,71166.0
2017-10-13 11:20:00,56.42,56.42,56.33,56.33,151251.0,45.7298,45.7298,45.6569,45.6569,151251.0
2017-10-13 11:30:00,56.33,56.34,56.21,56.22,81405.0,45.6569,45.665,45.5596,45.5677,81405.0
2017-10-13 11:40:00,56.23,56.32,56.22,56.32,142511.0,45.5758,45.6488,45.5677,45.6488,142511.0
2017-10-13 11:50:00,56.32,56.34,56.28,56.3,51581.0,45.6488,45.665,45.6163,45.6325,51581.0
2017-10-13 12:00:00,56.31,56.33,56.29,56.33,43536.0,45.6406,45.6569,45.6244,45.6569,43536.0
2017-10-13 12:10:00,56.32,56.41,56.31,56.38,44300.0,45.6488,45.7217,45.6406,45.6974,44300.0
2017-10-13 12:20:00,56.38,56.42,56.35,56.35,19232.0,45.6974,45.7298,45.6731,45.6731,19232.0
2017-10-13 12:30:00,56.34,56.34,56.3,56.31,15939.0,45.665,45.665,45.6325,45.6406,15939.0
2017-10-13 12:40:00,56.32,56.35,56.31,56.32,19730.0,45.6488,45.6731,45.6406,45.6488,19730.0
2017-10-13 12:50:00,56.32,56.33,56.27,56.29,32018.0,45.6488,45.6569,45.6082,45.6244,32018.0
2017-10-13 13:00:00,56.29,56.35,56.28,56.29,41738.0,45.6244,45.6731,45.6163,45.6244,41738.0
2017-10-13 13:10:00,56.3,56.31,56.23,56.24,88739.0,45.6325,45.6406,45.5758,45.5839,88739.0
2017-10-13 13:20:00,56.24,56.29,56.23,56.27,65947.0,45.5839,45.6244,45.5758,45.6082,65947.0
2017-10-13 13:30:00,56.27,56.27,56.2,56.21,46718.0,45.6082,45.6082,45.5515,45.5596,46718.0
2017-10-13 13:40:00,56.2,56.21,56.14,56.15,88173.0,45.5515,45.5596,45.5029,45.511,88173.0
2017-10-13 13:50:00,56.15,56.16,56.13,56.15,58998.0,45.511,45.5191,45.4948,45.511,58998.0
2017-10-13 14:00:00,56.14,56.2,56.13,56.16,41938.0,45.5029,45.5515,45.4948,45.5191,41938.0
2017-10-13 14:10:00,56.17,56.17,56.09,56.1,59703.0,45.5272,45.5272,45.4623,45.4704,59703.0
2017-10-13 14:20:00,56.11,56.11,55.99,56.0,65868.0,45.4785,45.4785,45.3813,45.3894,65868.0
2017-10-13 14:30:00,55.99,56.08,55.97,56.08,56799.0,45.3813,45.4542,45.3651,45.4542,56799.0
2017-10-13 14:40:00,56.08,56.17,56.07,56.14,62292.0,45.4542,45.5272,45.4461,45.5029,62292.0
2017-10-13 14:50:00,56.15,56.19,56.13,56.15,65786.0,45.511,45.5434,45.4948,45.511,65786.0
2017-10-13 15:00:00,56.14,56.21,56.13,56.2,54803.0,45.5029,45.5596,45.4948,45.5515,54803.0
2017-10-13 15:10:00,56.2,56.2,56.1,56.11,63684.0,45.5515,45.5515,45.4704,45.4785,63684.0
2017-10-13 15:20:00,56.11,56.16,56.1,56.13,33419.0,45.4785,45.5191,45.4704,45.4948,33419.0
2017-10-13 15:30:00,56.14,56.14,56.01,56.06,166598.0,45.5029,45.5029,45.3975,45.438,166598.0
2017-10-13 15:40:00,56.05,56.06,55.99,56.02,125096.0,45.4299,45.438,45.3813,45.4056,125096.0
2017-10-13 15:50:00,56.02,56.02,55.94,55.98,754303.0,45.4056,45.4056,45.3408,45.3732,754303.0
2017-10-16 09:30:00,56.21,56.39,56.01,56.16,192649.0,45.5596,45.7055,45.3975,45.5191,192649.0
2017-10-16 09:40:00,56.16,56.33,56.15,56.32,139709.0,45.5191,45.6569,45.511,45.6488,139709.0
2017-10-16 09:50:00,56.32,56.48,56.29,56.38,97863.0,45.6488,45.7784,45.6244,45.6974,97863.0
2017-10-16 10:00:00,56.38,56.5,56.37,56.48,321012.0,45.6974,45.7946,45.6893,45.7784,321012.0
2017-10-16 10:10:00,56.48,56.64,56.46,56.53,360617.0,45.7784,45.9081,45.7622,45.819,360617.0
2017-10-16 10:20:00,56.52,56.52,56.35,56.36,160551.0,45.8109,45.8109,45.6731,45.6812,160551.0
2017-10-16 10:30:00,56.36,56.4,56.31,56.36,173861.0,45.6812,45.7136,45.6406,45.6812,173861.0
2017-10-16 10:40:00,56.36,56.38,56.26,56.33,63792.0,45.6812,45.6974,45.6001,45.6569,63792.0
2017-10-16 10:50:00,56.33,56.38,56.19,56.24,105847.0,45.6569,45.6974,45.5434,45.5839,105847.0
2017-10-16 11:00:00,56.23,56.36,56.21,56.36,38548.0,45.5758,45.6812,45.5596,45.6812,38548.0
2017-10-16 11:10:00,56.36,56.37,56.27,56.32,220552.0,45.6812,45.6893,45.6082,45.6488,220552.0
2017-10-16 11:20:00,56.33,56.39,56.29,56.34,73723.0,45.6569,45.7055,45.6244,45.665,73723.0
2017-10-16 11:30:00,56.34,56.4,56.33,56.34,40753.0,45.665,45.7136,45.6569,45.665,40753.0
2017-10-16 11:40:00,56.34,56.37,56.29,56.36,35273.0,45.665,45.6893,45.6244,45.6812,35273.0
2017-10-16 11:50:00,56.36,56.38,56.23,56.28,45924.0,45.6812,45.6974,45.5758,45.6163,45924.0
2017-10-16 12:00:00,56.28,56.34,56.24,56.3,18753.0,45.6163,45.665,45.5839,45.6325,18753.0
2017-10-16 12:10:00,56.31,56.35,56.28,56.34,24333.0,45.6406,45.6731,45.6163,45.665,24333.0
2017-10-16 12:20:00,56.33,56.34,56.28,56.32,29284.0,45.6569,45.665,45.6163,45.6488,29284.0
2017-10-16 12:30:00,56.31,56.31,56.26,56.28,27765.0,45.6406,45.6406,45.6001,45.6163,27765.0
2017-10-16 12:40:00,56.28,56.28,56.2,56.24,30220.0,45.6163,45.6163,45.5515,45.5839,30220.0
2017-10-16 12:50:00,56.25,56.28,56.24,56.25,34362.0,45.592,45.6163,45.5839,45.592,34362.0
2017-10-16 13:00:00,56.25,56.27,56.23,56.25,18524.0,45.592,45.6082,45.5758,45.592,18524.0
2017-10-16 13:10:00,56.25,56.31,56.23,56.3,28504.0,45.592,45.6406,45.5758,45.6325,28504.0
2017-10-16 13:20:00,56.29,56.32,56.27,56.32,18465.0,45.6244,45.6488,45.6082,45.6488,18465.0
2017-10-16 13:30:00,56.33,56.42,56.32,56.37,38124.0,45.6569,45.7298,45.6488,45.6893,38124.0
2017-10-16 13:40:00,56.37,56.39,56.34,56.36,33148.0,45.6893,45.7055,45.665,45.6812,33148.0
2017-10-16 13:50:00,56.36,56.37,56.27,56.27,29413.0,45.6812,45.6893,45.6082,45.6082,29413.0
2017-10-16 14:00:00,56.28,56.34,56.27,56.29,29691.0,45.6163,45.665,45.6082,45.6244,29691.0
2017-10-16 14:10:00,56.29,56.36,56.27,56.33,126405.0,45.6244,45.6812,45.6082,45.6569,126405.0
2017-10-16 14:20:00,56.32,56.33,56.28,56.31,46324.0,45.6488,45.6569,45.6163,45.6406,46324.0
2017-10-16 14:30:00,56.31,56.32,56.26,56.28,172831.0,45.6406,45.6488,45.6001,45.6163,172831.0
2017-10-16 14:40:00,56.28,56.29,56.23,56.23,87156.0,45.6163,45.6244,45.5758,45.5758,87156.0
2017-10-16 14:50:00,56.24,56.3,56.24,56.3,59113.0,45.5839,45.6325,45.5839,45.6325,59113.0
2017-10-16 15:00:00,56.3,56.34,56.29,56.33,83744.0,45.6325,45.665,45.6244,45.6569,83744.0
2017-10-16 15:10:00,56.33,56.37,56.31,56.36,96171.0,45.6569,45.6893,45.6406,45.6812,96171.0
2017-10-16 15:20:00,56.36,56.41,56.33,56.4,84725.0,45.6812,45.7217,45.6569,45.7136,84725.0
2017-10-16 15:30:00,56.4,56.49,56.37,56.46,133323.0,45.7136,45.7865,45.6893,45.7622,133323.0
2017-10-16 15:40:00,56.46,56.49,56.41,56.41,87748.0,45.7622,45.7865,45.7217,45.7217,87748.0
2017-10-16 15:50:00,56.42,56.47,56.41,56.41,269956.0,45.7298,45.7703,45.7217,45.7217,269956.0
2017-10-17 09:30:00,56.61,56.73,56.33,56.35,196310.0,45.8838,45.9811,45.6569,45.6731,196310.0
2017-10-17 09:40:00,56.34,56.35,56.12,56.12,126624.0,45.665,45.6731,45.4866,45.4866,126624.0
2017-10-17 09:50:00,56.11,56.33,56.11,56.27,147631.0,45.4785,45.6569,45.4785,45.6082,147631.0
2017-10-17 10:00:00,56.26,56.38,56.26,56.27,90116.0,45.6001,45.6974,45.6001,45.6082,90116.0
2017-10-17 10:10:00,56.26,56.38,56.26,56.33,91466.0,45.6001,45.6974,45.6001,45.6569,91466.0
2017-10-17 10:20:00,56.33,56.36,56.3,56.33,55993.0,45.6569,45.6812,45.6325,45.6569,55993.0
2017-10-17 10:30:00,56.32,56.32,56.22,56.23,34648.0,45.6488,45.6488,45.5677,45.5758,34648.0
2017-10-17 10:40:00,56.22,56.22,56.09,56.11,143127.0,45.5677,45.5677,45.4623,45.4785,143127.0
2017-10-17 10:50:00,56.11,56.24,56.1,56.23,73906.0,45.4785,45.5839,45.4704,45.5758,73906.0
2017-10-17 11:00:00,56.23,56.4,56.21,56.37,48812.0,45.5758,45.7136,45.5596,45.6893,48812.0
2017-10-17 11:10:00,56.39,56.43,56.34,56.39,101561.0,45.7055,45.7379,45.665,45.7055,101561.0
2017-10-17 11:20:00,56.39,56.39,56.3,56.32,105309.0,45.7055,45.7055,45.6325,45.6488,105309.0
2017-10-17 11:30:00,56.31,56.33,56.23,56.23,47600.0,45.6406,45.6569,45.5758,45.5758,47600.0
2017-10-17 11:40:00,56.23,56.29,56.19,56.28,122759.0,45.5758,45.6244,45.5434,45.6163,122759.0
2017-10-17 11:50:00,56.29,56.31,56.27,56.29,61878.0,45.6244,45.6406,45.6082,45.6244,61878.0
2017-10-17 12:00:00,56.3,56.31,56.2,56.21,92237.0,45.6325,45.6406,45.5515,45.5596,92237.0
2017-10-17 12:10:00,56.2,56.24,56.2,56.23,32865.0,45.5515,45.5839,45.5515,45.5758,32865.0
2017-10-17 12:20:00,56.23,56.25,56.21,56.21,53609.0,45.5758,45.592,45.5596,45.5596,53609.0
2017-10-17 12:30:00,56.21,56.21,56.16,56.19,49844.0,45.5596,45.5596,45.5191,45.5434,49844.0
2017-10-17 12:40:00,56.19,56.2,56.14,56.14,23497.0,45.5434,45.5515,45.5029,45.5029,23497.0
2017-10-17 12:50:00,56.13,56.17,56.12,56.14,50670.0,45.4948,45.5272,45.4866,45.5029,50670.0
2017-10-17 13:00:00,56.15,56.15,56.07,56.08,38219.0,45.511,45.511,45.4461,45.4542,38219.0
2017-10-17 13:10:00,56.07,56.13,56.05,56.13,91620.0,45.4461,45.4948,45.4299,45.4948,91620.0
2017-10-17 13:20:00,56.12,56.15,56.12,56.13,20240.0,45.4866,45.511,45.4866,45.4948,20240.0
2017-10-17 13:30:00,56.13,56.13,56.02,56.03,32118.0,45.4948,45.4948,45.4056,45.4137,32118.0
2017-10-17 13:40:00,56.03,56.03,55.94,55.94,49636.0,45.4137,45.4137,45.3408,45.3408,49636.0
2017-10-17 13:50:00,55.93,55.93,55.86,55.87,56684.0,45.3326,45.3326,45.2759,45.284,56684.0
2017-10-17 14:00:00,55.86,55.86,55.79,55.8,128324.0,45.2759,45.2759,45.2192,45.2273,128324.0
2017-10-17 14:10:00,55.8,55.91,55.79,55.91,72036.0,45.2273,45.3164,45.2192,45.3164,72036.0
2017-10-17 14:20:00,55.91,55.94,55.85,55.91,60426.0,45.3164,45.3408,45.2678,45.3164,60426.0
2017-10-17 14:30:00,55.91,55.92,55.86,55.89,45909.0,45.3164,45.3245,45.2759,45.3002,45909.0
2017-10-17 14:40:00,55.88,55.88,55.83,55.87,105112.0,45.2921,45.2921,45.2516,45.284,105112.0
2017-10-17 14:50:00,55.87,55.91,55.86,55.87,62056.0,45.284,45.3164,45.2759,45.284,62056.0
2017-10-17 15:00:00,55.87,55.88,55.84,55.85,34726.0,45.284,45.2921,45.2597,45.2678,34726.0
2017-10-17 15:10:00,55.86,55.87,55.75,55.76,108219.0,45.2759,45.284,45.1868,45.1949,108219.0
2017-10-17 15:20:00,55.76,55.83,55.69,55.7,99721.0,45.1949,45.2516,45.1381,45.1462,99721.0
2017-10-17 15:30:00,55.7,55.83,55.7,55.79,71169.0,45.1462,45.2516,45.1462,45.2192,71169.0
2017-10-17 15:40:00,55.79,55.8,55.72,55.78,92075.0,45.2192,45.2273,45.1624,45.2111,92075.0
2017-10-17 15:50:00,55.78,55.8,55.74,55.78,233597.0,45.2111,45.2273,45.1786,45.2111,233597.0
2017-10-18 09:30:00,56.19,56.19,55.82,55.91,226849.0,45.5434,45.5434,45.2435,45.3164,226849.0
2017-10-18 09:40:00,55.9,56.07,55.83,56.05,232863.0,45.3083,45.4461,45.2516,45.4299,232863.0
2017-10-18 09:50:00,56.04,56.12,56.0,56.1,89107.0,45.4218,45.4866,45.3894,45.4704,89107.0
2017-10-18 10:00:00,56.11,56.19,55.98,55.99,310280.0,45.4785,45.5434,45.3732,45.3813,310280.0
2017-10-18 10:10:00,55.99,56.13,55.95,56.09,273782.0,45.3813,45.4948,45.3489,45.4623,273782.0
2017-10-18 10:20:00,56.1,56.11,56.0,56.1,182078.0,45.4704,45.4785,45.3894,45.4704,182078.0
2017-10-18 10:30:00,56.1,56.1,56.0,56.0,134296.0,45.4704,45.4704,45.3894,45.3894,134296.0
2017-10-18 10:40:00,56.0,56.15,55.99,56.12,167356.0,45.3894,45.511,45.3813,45.4866,167356.0
2017-10-18 10:50:00,56.12,56.22,56.12,56.14,203374.0,45.4866,45.5677,45.4866,45.5029,203374.0
2017-10-18 11:00:00,56.14,56.24,56.13,56.2,87132.0,45.5029,45.5839,45.4948,45.5515,87132.0
2017-10-18 11:10:00,56.19,56.22,56.11,56.12,245082.0,45.5434,45.5677,45.4785,45.4866,245082.0
2017-10-18 11:20:00,56.13,56.17,56.11,56.12,54170.0,45.4948,45.5272,45.4785,45.4866,54170.0
2017-10-18 11:30:00,56.13,56.15,56.06,56.08,66591.0,45.4948,45.511,45.438,45.4542,66591.0
2017-10-18 11:40:00,56.09,56.19,56.08,56.19,128439.0,45.4623,45.5434,45.4542,45.5434,128439.0
2017-10-18 11:50:00,56.19,56.22,56.16,56.21,67238.0,45.5434,45.5677,45.5191,45.5596,67238.0
2017-10-18 12:00:00,56.22,56.26,56.21,56.25,63542.0,45.5677,45.6001,45.5596,45.592,63542.0
2017-10-18 12:10:00,56.25,56.29,56.24,56.27,74711.0,45.592,45.6244,45.5839,45.6082,74711.0
2017-10-18 12:20:00,56.26,56.3,56.24,56.24,105815.0,45.6001,45.6325,45.5839,45.5839,105815.0
2017-10-18 12:30:00,56.24,56.28,56.21,56.24,87206.0,45.5839,45.6163,45.5596,45.5839,87206.0
2017-10-18 12:40:00,56.25,56.32,56.23,56.23,102713.0,45.592,45.6488,45.5758,45.5758,102713.0
2017-10-18 12:50:00,56.23,56.24,56.21,56.22,24296.0,45.5758,45.5839,45.5596,45.5677,24296.0
2017-10-18 13:00:00,56.22,56.28,56.22,56.28,51991.0,45.5677,45.6163,45.5677,45.6163,51991.0
2017-10-18 13:10:00,56.28,56.31,56.26,56.27,77967.0,45.6163,45.6406,45.6001,45.6082,77967.0
2017-10-18 13:20:00,56.27,56.32,56.26,56.32,158111.0,45.6082,45.6488,45.6001,45.6488,158111.0
2017-10-18 13:30:00,56.32,56.33,56.26,56.26,145365.0,45.6488,45.6569,45.6001,45.6001,145365.0
2017-10-18 13:40:00,56.25,56.3,56.25,56.28,64305.0,45.592,45.6325,45.592,45.6163,64305.0
2017-10-18 13:50:00,56.28,56.28,56.23,56.25,30198.0,45.6163,45.6163,45.5758,45.592,30198.0
2017-10-18 14:00:00,56.25,56.3,56.24,56.28,32468.0,45.592,45.6325,45.5839,45.6163,32468.0
2017-10-18 14:10:00,56.29,56.29,56.25,56.26,27415.0,45.6244,45.6244,45.592,45.6001,27415.0
2017-10-18 14:20:00,56.26,56.27,56.19,56.2,91757.0,45.6001,45.6082,45.5434,45.5515,91757.0
2017-10-18 14:30:00,56.2,56.21,56.17,56.2,39429.0,45.5515,45.5596,45.5272,45.5515,39429.0
2017-10-18 14:40:00,56.2,56.23,56.19,56.21,37021.0,45.5515,45.5758,45.5434,45.5596,37021.0
2017-10-18 14:50:00,56.22,56.23,56.2,56.21,34133.0,45.5677,45.5758,45.5515,45.5596,34133.0
2017-10-18 15:00:00,56.21,56.3,56.2,56.29,192343.0,45.5596,45.6325,45.5515,45.6244,192343.0
2017-10-18 15:10:00,56.29,56.31,56.27,56.3,53731.0,45.6244,45.6406,45.6082,45.6325,53731.0
2017-10-18 15:20:00,56.3,56.31,56.26,56.28,44896.0,45.6325,45.6406,45.6001,45.6163,44896.0
2017-10-18 15:30:00,56.28,56.32,56.25,56.26,145299.0,45.6163,45.6488,45.592,45.6001,145299.0
2017-10-18 15:40:00,56.26,56.3,56.23,56.27,215905.0,45.6001,45.6325,45.5758,45.6082,215905.0
2017-10-18 15:50:00,56.27,56.27,56.16,56.19,586361.0,45.6082,45.6082,45.5191,45.5434,586361.0
2017-10-19 09:30:00,55.69,55.81,55.52,55.74,122631.0,45.1381,45.2354,45.0003,45.1786,122631.0
2017-10-19 09:40:00,55.75,55.97,55.71,55.93,166829.0,45.1868,45.3651,45.1543,45.3326,166829.0
2017-10-19 09:50:00,55.94,56.13,55.91,56.13,128983.0,45.3408,45.4948,45.3164,45.4948,128983.0
2017-10-19 10:00:00,56.13,56.17,55.94,55.94,166274.0,45.4948,45.5272,45.3408,45.3408,166274.0
2017-10-19 10:10:00,55.94,55.98,55.83,55.93,123719.0,45.3408,45.3732,45.2516,45.3326,123719.0
2017-10-19 10:20:00,55.92,55.95,55.83,55.92,253626.0,45.3245,45.3489,45.2516,45.3245,253626.0
2017-10-19 10:30:00,55.93,55.97,55.8,55.87,227839.0,45.3326,45.3651,45.2273,45.284,227839.0
2017-10-19 10:40:00,55.87,55.94,55.8,55.94,381168.0,45.284,45.3408,45.2273,45.3408,381168.0
2017-10-19 10:50:00,55.94,56.11,55.92,56.04,80042.0,45.3408,45.4785,45.3245,45.4218,80042.0
2017-10-19 11:00:00,56.02,56.05,55.89,55.92,52285.0,45.4056,45.4299,45.3002,45.3245,52285.0
2017-10-19 11:10:00,55.92,56.0,55.89,55.99,29308.0,45.3245,45.3894,45.3002,45.3813,29308.0
2017-10-19 11:20:00,55.99,56.0,55.9,55.95,21194.0,45.3813,45.3894,45.3083,45.3489,21194.0
2017-10-19 11:30:00,55.95,56.01,55.93,55.97,60097.0,45.3489,45.3975,45.3326,45.3651,60097.0
2017-10-19 11:40:00,55.97,55.99,55.92,55.93,238774.0,45.3651,45.3813,45.3245,45.3326,238774.0
2017-10-19 11:50:00,55.92,55.96,55.9,55.95,69190.0,45.3245,45.357,45.3083,45.3489,69190.0
2017-10-19 12:00:00,55.95,55.99,55.91,55.94,76377.0,45.3489,45.3813,45.3164,45.3408,76377.0
2017-10-19 12:10:00,55.95,56.04,55.95,56.03,58348.0,45.3489,45.4218,45.3489,45.4137,58348.0
2017-10-19 12:20:00,56.02,56.1,56.02,56.09,183496.0,45.4056,45.4704,45.4056,45.4623,183496.0
2017-10-19 12:30:00,56.09,56.13,56.05,56.05,82547.0,45.4623,45.4948,45.4299,45.4299,82547.0
2017-10-19 12:40:00,56.06,56.09,56.06,56.08,22201.0,45.438,45.4623,45.438,45.4542,22201.0
2017-10-19 12:50:00,56.09,56.12,56.07,56.12,42802.0,45.4623,45.4866,45.4461,45.4866,42802.0
2017-10-19 13:00:00,56.11,56.25,56.11,56.18,51738.0,45.4785,45.592,45.4785,45.5353,51738.0
2017-10-19 13:10:00,56.17,56.26,56.15,56.26,253928.0,45.5272,45.6001,45.511,45.6001,253928.0
2017-10-19 13:20:00,56.25,56.38,56.24,56.32,111326.0,45.592,45.6974,45.5839,45.6488,111326.0
2017-10-19 13:30:00,56.33,56.38,56.31,56.35,35633.0,45.6569,45.6974,45.6406,45.6731,35633.0
2017-10-19 13:40:00,56.35,56.5,56.35,56.48,418098.0,45.6731,45.7946,45.6731,45.7784,418098.0
2017-10-19 13:50:00,56.47,56.49,56.44,56.44,110300.0,45.7703,45.7865,45.746,45.746,110300.0
2017-10-19 14:00:00,56.43,56.49,56.41,56.45,79459.0,45.7379,45.7865,45.7217,45.7541,79459.0
2017-10-19 14:10:00,56.46,56.51,56.42,56.5,77103.0,45.7622,45.8028,45.7298,45.7946,77103.0
2017-10-19 14:20:00,56.5,56.59,56.45,56.59,117384.0,45.7946,45.8676,45.7541,45.8676,117384.0
2017-10-19 14:30:00,56.58,56.69,56.57,56.65,283427.0,45.8595,45.9486,45.8514,45.9162,283427.0
2017-10-19 14:40:00,56.65,56.74,56.64,56.71,408836.0,45.9162,45.9892,45.9081,45.9649,408836.0
2017-10-19 14:50:00,56.7,56.7,56.57,56.63,243850.0,45.9568,45.9568,45.8514,45.9,243850.0
2017-10-19 15:00:00,56.63,56.64,56.56,56.57,130235.0,45.9,45.9081,45.8433,45.8514,130235.0
2017-10-19 15:10:00,56.57,56.6,56.46,56.47,149043.0,45.8514,45.8757,45.7622,45.7703,149043.0
2017-10-19 15:20:00,56.48,56.49,56.43,56.44,39950.0,45.7784,45.7865,45.7379,45.746,39950.0
2017-10-19 15:30:00,56.45,56.52,56.43,56.43,183362.0,45.7541,45.8109,45.7379,45.7379,183362.0
2017-10-19 15:40:00,56.44,56.51,56.44,56.5,127211.0,45.746,45.8028,45.746,45.7946,127211.0
2017-10-19 15:50:00,56.51,56.55,56.46,56.55,962028.0,45.8028,45.8352,45.7622,45.8352,962028.0
2017-10-20 09:30:00,57.28,57.37,57.11,57.15,649906.0,46.4269,46.4998,46.2891,46.3215,649906.0
2017-10-20 09:40:00,57.16,57.39,57.15,57.33,473375.0,46.3296,46.516,46.3215,46.4674,473375.0
2017-10-20 09:50:00,57.32,57.48,57.31,57.44,244341.0,46.4593,46.589,46.4512,46.5565,244341.0
2017-10-20 10:00:00,57.43,57.49,57.29,57.31,547905.0,46.5484,46.5971,46.435,46.4512,547905.0
2017-10-20 10:10:00,57.32,57.41,57.2,57.21,168425.0,46.4593,46.5322,46.362,46.3701,168425.0
2017-10-20 10:20:00,57.2,57.27,57.16,57.17,233163.0,46.362,46.4188,46.3296,46.3377,233163.0
2017-10-20 10:30:00,57.17,57.22,57.14,57.2,84659.0,46.3377,46.3782,46.3134,46.362,84659.0
2017-10-20 10:40:00,57.19,57.2,57.05,57.08,208224.0,46.3539,46.362,46.2404,46.2648,208224.0
2017-10-20 10:50:00,57.08,57.19,57.05,57.17,53049.0,46.2648,46.3539,46.2404,46.3377,53049.0
2017-10-20 11:00:00,57.18,57.23,57.14,57.22,90614.0,46.3458,46.3863,46.3134,46.3782,90614.0
2017-10-20 11:10:00,57.21,57.22,57.12,57.16,130788.0,46.3701,46.3782,46.2972,46.3296,130788.0
2017-10-20 11:20:00,57.16,57.2,57.12,57.13,87886.0,46.3296,46.362,46.2972,46.3053,87886.0
2017-10-20 11:30:00,57.13,57.2,57.12,57.17,94517.0,46.3053,46.362,46.2972,46.3377,94517.0
2017-10-20 11:40:00,57.17,57.22,57.15,57.2,68513.0,46.3377,46.3782,46.3215,46.362,68513.0
2017-10-20 11:50:00,57.19,57.25,57.19,57.23,49548.0,46.3539,46.4025,46.3539,46.3863,49548.0
2017-10-20 12:00:00,57.24,57.26,57.2,57.22,58482.0,46.3944,46.4106,46.362,46.3782,58482.0
2017-10-20 12:10:00,57.22,57.23,57.14,57.23,154864.0,46.3782,46.3863,46.3134,46.3863,154864.0
2017-10-20 12:20:00,57.22,57.25,57.2,57.21,100582.0,46.3782,46.4025,46.362,46.3701,100582.0
2017-10-20 12:30:00,57.22,57.27,57.21,57.27,93279.0,46.3782,46.4188,46.3701,46.4188,93279.0
2017-10-20 12:40:00,57.27,57.29,57.26,57.28,115781.0,46.4188,46.435,46.4106,46.4269,115781.0
2017-10-20 12:50:00,57.28,57.29,57.17,57.19,49068.0,46.4269,46.435,46.3377,46.3539,49068.0
2017-10-20 13:00:00,57.18,57.26,57.17,57.26,95024.0,46.3458,46.4106,46.3377,46.4106,95024.0
2017-10-20 13:10:00,57.26,57.32,57.26,57.3,127644.0,46.4106,46.4593,46.4106,46.4431,127644.0
2017-10-20 13:20:00,57.3,57.36,57.3,57.36,119084.0,46.4431,46.4917,46.4431,46.4917,119084.0
2017-10-20 13:30:00,57.35,57.35,57.3,57.31,42958.0,46.4836,46.4836,46.4431,46.4512,42958.0
2017-10-20 13:40:00,57.32,57.38,57.31,57.34,54939.0,46.4593,46.5079,46.4512,46.4755,54939.0
2017-10-20 13:50:00,57.34,57.34,57.26,57.26,54618.0,46.4755,46.4755,46.4106,46.4106,54618.0
2017-10-20 14:00:00,57.27,57.32,57.26,57.27,61231.0,46.4188,46.4593,46.4106,46.4188,61231.0
2017-10-20 14:10:00,57.27,57.29,57.2,57.24,90459.0,46.4188,46.435,46.362,46.3944,90459.0
2017-10-20 14:20:00,57.24,57.26,57.19,57.21,63243.0,46.3944,46.4106,46.3539,46.3701,63243.0
2017-10-20 14:30:00,57.22,57.25,57.16,57.18,47810.0,46.3782,46.4025,46.3296,46.3458,47810.0
2017-10-20 14:40:00,57.18,57.2,57.14,57.15,56423.0,46.3458,46.362,46.3134,46.3215,56423.0
2017-10-20 14:50:00,57.15,57.21,57.14,57.17,40257.0,46.3215,46.3701,46.3134,46.3377,40257.0
2017-10-20 15:00:00,57.18,57.27,57.18,57.27,69719.0,46.3458,46.4188,46.3458,46.4188,69719.0
2017-10-20 15:10:00,57.27,57.27,57.2,57.21,120492.0,46.4188,46.4188,46.362,46.3701,120492.0
2017-10-20 15:20:00,57.21,57.24,57.2,57.23,67117.0,46.3701,46.3944,46.362,46.3863,67117.0
2017-10-20 15:30:00,57.22,57.26,57.2,57.23,219252.0,46.3782,46.4106,46.362,46.3863,219252.0
2017-10-20 15:40:00,57.22,57.32,57.22,57.28,670926.0,46.3782,46.4593,46.3782,46.4269,670926.0
2017-10-20 15:50:00,57.28,57.35,57.27,57.35,949418.0,46.4269,46.4836,46.4188,46.4836,949418.0
2017-10-23 09:30:00,57.41,57.41,57.15,57.19,133693.0,46.5322,46.5322,46.3215,46.3539,133693.0
2017-10-23 09:40:00,57.19,57.23,57.05,57.22,118353.0,46.3539,46.3863,46.2404,46.3782,118353.0
2017-10-23 09:50:00,57.23,57.39,57.2,57.29,193284.0,46.3863,46.516,46.362,46.435,193284.0
2017-10-23 10:00:00,57.28,57.28,57.1,57.12,221133.0,46.4269,46.4269,46.281,46.2972,221133.0
2017-10-23 10:10:00,57.12,57.2,57.05,57.06,198441.0,46.2972,46.362,46.2404,46.2485,198441.0
2017-10-23 10:20:00,57.06,57.1,56.98,57.01,96600.0,46.2485,46.281,46.1837,46.208,96600.0
2017-10-23 10:30:00,57.01,57.07,56.97,57.06,46180.0,46.208,46.2566,46.1756,46.2485,46180.0
2017-10-23 10:40:00,57.07,57.15,57.04,57.04,80181.0,46.2566,46.3215,46.2323,46.2323,80181.0
2017-10-23 10:50:00,57.05,57.1,57.01,57.09,60009.0,46.2404,46.281,46.208,46.2729,60009.0
2017-10-23 11:00:00,57.1,57.13,57.04,57.07,46073.0,46.281,46.3053,46.2323,46.2566,46073.0
2017-10-23 11:10:00,57.08,57.08,57.01,57.02,38187.0,46.2648,46.2648,46.208,46.2161,38187.0
2017-10-23 11:20:00,57.02,57.13,57.01,57.11,38883.0,46.2161,46.3053,46.208,46.2891,38883.0
2017-10-23 11:30:00,57.12,57.12,56.97,56.98,66841.0,46.2972,46.2972,46.1756,46.1837,66841.0
2017-10-23 11:40:00,56.98,57.1,56.97,57.06,75858.0,46.1837,46.281,46.1756,46.2485,75858.0
2017-10-23 11:50:00,57.06,57.06,56.98,57.01,73993.0,46.2485,46.2485,46.1837,46.208,73993.0
2017-10-23 12:00:00,57.02,57.07,56.96,57.06,82045.0,46.2161,46.2566,46.1675,46.2485,82045.0
2017-10-23 12:10:00,57.05,57.06,56.96,56.98,77602.0,46.2404,46.2485,46.1675,46.1837,77602.0
2017-10-23 12:20:00,56.98,57.05,56.98,57.05,64148.0,46.1837,46.2404,46.1837,46.2404,64148.0
2017-10-23 12:30:00,57.04,57.05,56.95,56.96,61518.0,46.2323,46.2404,46.1594,46.1675,61518.0
2017-10-23 12:40:00,56.96,57.01,56.95,57.01,36167.0,46.1675,46.208,46.1594,46.208,36167.0
2017-10-23 12:50:00,57.01,57.03,56.98,56.98,42055.0,46.208,46.2242,46.1837,46.1837,42055.0
2017-10-23 13:00:00,56.98,57.02,56.93,57.01,57760.0,46.1837,46.2161,46.1432,46.208,57760.0
2017-10-23 13:10:00,57.01,57.01,56.94,56.97,46200.0,46.208,46.208,46.1513,46.1756,46200.0
2017-10-23 13:20:00,56.97,57.0,56.96,56.98,22322.0,46.1756,46.1999,46.1675,46.1837,22322.0
2017-10-23 13:30:00,56.98,56.98,56.83,56.85,63200.0,46.1837,46.1837,46.0621,46.0783,63200.0
2017-10-23 13:40:00,56.85,56.9,56.83,56.87,29909.0,46.0783,46.1189,46.0621,46.0945,29909.0
2017-10-23 13:50:00,56.87,56.89,56.84,56.85,32994.0,46.0945,46.1108,46.0702,46.0783,32994.0
2017-10-23 14:00:00,56.85,56.92,56.8,56.89,66854.0,46.0783,46.1351,46.0378,46.1108,66854.0
2017-10-23 14:10:00,56.9,56.91,56.83,56.85,75219.0,46.1189,46.127,46.0621,46.0783,75219.0
2017-10-23 14:20:00,56.84,56.85,56.8,56.84,77128.0,46.0702,46.0783,46.0378,46.0702,77128.0
2017-10-23 14:30:00,56.84,56.84,56.79,56.83,41262.0,46.0702,46.0702,46.0297,46.0621,41262.0
2017-10-23 14:40:00,56.83,56.86,56.81,56.82,99538.0,46.0621,46.0864,46.0459,46.054,99538.0
2017-10-23 14:50:00,56.82,56.89,56.8,56.88,63572.0,46.054,46.1108,46.0378,46.1026,63572.0
2017-10-23 15:00:00,56.88,56.91,56.84,56.85,96794.0,46.1026,46.127,46.0702,46.0783,96794.0
2017-10-23 15:10:00,56.85,56.89,56.83,56.86,74460.0,46.0783,46.1108,46.0621,46.0864,74460.0
2017-10-23 15:20:00,56.86,56.86,56.74,56.78,131897.0,46.0864,46.0864,45.9892,46.0216,131897.0
2017-10-23 15:30:00,56.79,56.8,56.69,56.71,113046.0,46.0297,46.0378,45.9486,45.9649,113046.0
2017-10-23 15:40:00,56.71,56.8,56.71,56.75,111159.0,45.9649,46.0378,45.9649,45.9973,111159.0
2017-10-23 15:50:00,56.76,56.77,56.71,56.77,373949.0,46.0054,46.0135,45.9649,46.0135,373949.0
2017-10-24 09:30:00,57.14,57.39,57.03,57.29,253657.0,46.3134,46.516,46.2242,46.435,253657.0
2017-10-24 09:40:00,57.27,57.39,57.2,57.35,186480.0,46.4188,46.516,46.362,46.4836,186480.0
2017-10-24 09:50:00,57.34,57.44,57.27,57.28,135688.0,46.4755,46.5565,46.4188,46.4269,135688.0
2017-10-24 10:00:00,57.27,57.36,57.22,57.34,136815.0,46.4188,46.4917,46.3782,46.4755,136815.0
2017-10-24 10:10:00,57.33,57.39,57.22,57.29,172437.0,46.4674,46.516,46.3782,46.435,172437.0
2017-10-24 10:20:00,57.29,57.29,57.11,57.16,138499.0,46.435,46.435,46.2891,46.3296,138499.0
2017-10-24 10:30:00,57.16,57.16,56.96,56.96,111451.0,46.3296,46.3296,46.1675,46.1675,111451.0
2017-10-24 10:40:00,56.96,57.17,56.96,57.12,64749.0,46.1675,46.3377,46.1675,46.2972,64749.0
2017-10-24 10:50:00,57.13,57.2,57.08,57.11,100910.0,46.3053,46.362,46.2648,46.2891,100910.0
2017-10-24 11:00:00,57.12,57.13,57.02,57.07,47946.0,46.2972,46.3053,46.2161,46.2566,47946.0
2017-10-24 11:10:00,57.06,57.09,57.0,57.03,34074.0,46.2485,46.2729,46.1999,46.2242,34074.0
2017-10-24 11:20:00,57.03,57.11,56.98,57.05,41587.0,46.2242,46.2891,46.1837,46.2404,41587.0
2017-10-24 11:30:00,57.04,57.21,57.04,57.2,38089.0,46.2323,46.3701,46.2323,46.362,38089.0
2017-10-24 11:40:00,57.19,57.2,57.13,57.17,94203.0,46.3539,46.362,46.3053,46.3377,94203.0
2017-10-24 11:50:00,57.17,57.19,57.1,57.11,89773.0,46.3377,46.3539,46.281,46.2891,89773.0
2017-10-24 12:00:00,57.09,57.12,57.05,57.11,34748.0,46.2729,46.2972,46.2404,46.2891,34748.0
2017-10-24 12:10:00,57.11,57.15,57.1,57.13,141503.0,46.2891,46.3215,46.281,46.3053,141503.0
2017-10-24 12:20:00,57.13,57.19,57.11,57.17,23436.0,46.3053,46.3539,46.2891,46.3377,23436.0
2017-10-24 12:30:00,57.17,57.19,57.13,57.14,23603.0,46.3377,46.3539,46.3053,46.3134,23603.0
2017-10-24 12:40:00,57.14,57.21,57.12,57.18,59365.0,46.3134,46.3701,46.2972,46.3458,59365.0
2017-10-24 12:50:00,57.18,57.24,57.16,57.18,40886.0,46.3458,46.3944,46.3296,46.3458,40886.0
2017-10-24 13:00:00,57.18,57.23,57.14,57.22,86567.0,46.3458,46.3863,46.3134,46.3782,86567.0
2017-10-24 13:10:00,57.22,57.23,57.19,57.21,27208.0,46.3782,46.3863,46.3539,46.3701,27208.0
2017-10-24 13:20:00,57.21,57.25,57.19,57.23,42845.0,46.3701,46.4025,46.3539,46.3863,42845.0
2017-10-24 13:30:00,57.23,57.3,57.2,57.2,51672.0,46.3863,46.4431,46.362,46.362,51672.0
2017-10-24 13:40:00,57.2,57.23,57.18,57.23,27177.0,46.362,46.3863,46.3458,46.3863,27177.0
2017-10-24 13:50:00,57.23,57.23,57.15,57.22,96765.0,46.3863,46.3863,46.3215,46.3782,96765.0
2017-10-24 14:00:00,57.21,57.28,57.18,57.27,78875.0,46.3701,46.4269,46.3458,46.4188,78875.0
2017-10-24 14:10:00,57.26,57.32,57.25,57.3,46673.0,46.4106,46.4593,46.4025,46.4431,46673.0
2017-10-24 14:20:00,57.29,57.33,57.27,57.32,21615.0,46.435,46.4674,46.4188,46.4593,21615.0
2017-10-24 14:30:00,57.32,57.33,57.28,57.33,42762.0,46.4593,46.4674,46.4269,46.4674,42762.0
2017-10-24 14:40:00,57.32,57.33,57.26,57.28,53174.0,46.4593,46.4674,46.4106,46.4269,53174.0
2017-10-24 14:50:00,57.28,57.28,57.22,57.24,100540.0,46.4269,46.4269,46.3782,46.3944,100540.0
2017-10-24 15:00:00,57.24,57.31,57.19,57.24,223212.0,46.3944,46.4512,46.3539,46.3944,223212.0
2017-10-24 15:10:00,57.24,57.27,57.19,57.26,126441.0,46.3944,46.4188,46.3539,46.4106,126441.0
2017-10-24 15:20:00,57.26,57.29,57.2,57.21,70504.0,46.4106,46.435,46.362,46.3701,70504.0
2017-10-24 15:30:00,57.2,57.24,57.18,57.2,96844.0,46.362,46.3944,46.3458,46.362,96844.0
2017-10-24 15:40:00,57.19,57.2,57.1,57.11,91156.0,46.3539,46.362,46.281,46.2891,91156.0
2017-10-24 15:50:00,57.1,57.12,57.05,57.12,251461.0,46.281,46.2972,46.2404,46.2972,251461.0
2017-10-25 09:30:00,57.37,57.4,57.07,57.19,192438.0,46.4998,46.5241,46.2566,46.3539,192438.0
2017-10-25 09:40:00,57.19,57.21,56.86,57.11,189619.0,46.3539,46.3701,46.0864,46.2891,189619.0
2017-10-25 09:50:00,57.09,57.22,57.07,57.09,132428.0,46.2729,46.3782,46.2566,46.2729,132428.0
2017-10-25 10:00:00,57.09,57.22,57.08,57.12,108357.0,46.2729,46.3782,46.2648,46.2972,108357.0
2017-10-25 10:10:00,57.12,57.13,56.8,56.8,250121.0,46.2972,46.3053,46.0378,46.0378,250121.0
2017-10-25 10:20:00,56.8,56.91,56.75,56.84,91103.0,46.0378,46.127,45.9973,46.0702,91103.0
2017-10-25 10:30:00,56.84,56.92,56.73,56.74,184948.0,46.0702,46.1351,45.9811,45.9892,184948.0
2017-10-25 10:40:00,56.75,56.81,56.71,56.77,139544.0,45.9973,46.0459,45.9649,46.0135,139544.0
2017-10-25 10:50:00,56.78,56.84,56.75,56.78,85501.0,46.0216,46.0702,45.9973,46.0216,85501.0
2017-10-25 11:00:00,56.78,56.79,56.51,56.56,339509.0,46.0216,46.0297,45.8028,45.8433,339509.0
2017-10-25 11:10:00,56.56,56.64,56.54,56.55,180175.0,45.8433,45.9081,45.8271,45.8352,180175.0
2017-10-25 11:20:00,56.54,56.72,56.53,56.7,148310.0,45.8271,45.973,45.819,45.9568,148310.0
2017-10-25 11:30:00,56.69,56.92,56.67,56.82,238211.0,45.9486,46.1351,45.9324,46.054,238211.0
2017-10-25 11:40:00,56.82,56.83,56.71,56.76,116793.0,46.054,46.0621,45.9649,46.0054,116793.0
2017-10-25 11:50:00,56.76,56.76,56.58,56.65,159821.0,46.0054,46.0054,45.8595,45.9162,159821.0
2017-10-25 12:00:00,56.64,56.64,56.54,56.63,144736.0,45.9081,45.9081,45.8271,45.9,144736.0
2017-10-25 12:10:00,56.62,56.62,56.37,56.38,377055.0,45.8919,45.8919,45.6893,45.6974,377055.0
2017-10-25 12:20:00,56.38,56.53,56.37,56.47,154322.0,45.6974,45.819,45.6893,45.7703,154322.0
2017-10-25 12:30:00,56.47,56.51,56.43,56.49,145435.0,45.7703,45.8028,45.7379,45.7865,145435.0
2017-10-25 12:40:00,56.49,56.61,56.48,56.55,53975.0,45.7865,45.8838,45.7784,45.8352,53975.0
2017-10-25 12:50:00,56.55,56.66,56.54,56.62,55411.0,45.8352,45.9243,45.8271,45.8919,55411.0
2017-10-25 13:00:00,56.62,56.62,56.51,56.54,79680.0,45.8919,45.8919,45.8028,45.8271,79680.0
2017-10-25 13:10:00,56.55,56.73,56.54,56.68,135031.0,45.8352,45.9811,45.8271,45.9405,135031.0
2017-10-25 13:20:00,56.68,56.69,56.61,56.62,78574.0,45.9405,45.9486,45.8838,45.8919,78574.0
2017-10-25 13:30:00,56.62,56.8,56.6,56.78,113816.0,45.8919,46.0378,45.8757,46.0216,113816.0
2017-10-25 13:40:00,56.79,56.85,56.78,56.85,124902.0,46.0297,46.0783,46.0216,46.0783,124902.0
2017-10-25 13:50:00,56.85,57.03,56.84,56.96,126164.0,46.0783,46.2242,46.0702,46.1675,126164.0
2017-10-25 14:00:00,56.96,57.1,56.95,57.06,168505.0,46.1675,46.281,46.1594,46.2485,168505.0
2017-10-25 14:10:00,57.07,57.09,57.01,57.07,62259.0,46.2566,46.2729,46.208,46.2566,62259.0
2017-10-25 14:20:00,57.07,57.1,57.01,57.03,88725.0,46.2566,46.281,46.208,46.2242,88725.0
2017-10-25 14:30:00,57.03,57.06,56.9,56.93,146922.0,46.2242,46.2485,46.1189,46.1432,146922.0
2017-10-25 14:40:00,56.93,56.93,56.8,56.86,128475.0,46.1432,46.1432,46.0378,46.0864,128475.0
2017-10-25 14:50:00,56.87,56.9,56.83,56.88,119459.0,46.0945,46.1189,46.0621,46.1026,119459.0
2017-10-25 15:00:00,56.87,56.96,56.87,56.91,117937.0,46.0945,46.1675,46.0945,46.127,117937.0
2017-10-25 15:10:00,56.91,56.97,56.88,56.92,124615.0,46.127,46.1756,46.1026,46.1351,124615.0
2017-10-25 15:20:00,56.92,57.02,56.9,56.99,175347.0,46.1351,46.2161,46.1189,46.1918,175347.0
2017-10-25 15:30:00,57.0,57.02,56.92,56.93,184730.0,46.1999,46.2161,46.1351,46.1432,184730.0
2017-10-25 15:40:00,56.92,56.98,56.83,56.83,143673.0,46.1351,46.1837,46.0621,46.0621,143673.0
2017-10-25 15:50:00,56.83,56.91,56.81,56.86,513589.0,46.0621,46.127,46.0459,46.0864,513589.0
2017-10-26 09:30:00,56.9,57.24,56.9,57.08,93285.0,46.1189,46.3944,46.1189,46.2648,93285.0
2017-10-26 09:40:00,57.08,57.33,57.04,57.21,111309.0,46.2648,46.4674,46.2323,46.3701,111309.0
2017-10-26 09:50:00,57.21,57.24,57.12,57.2,114225.0,46.3701,46.3944,46.2972,46.362,114225.0
2017-10-26 10:00:00,57.2,57.2,56.96,57.05,139370.0,46.362,46.362,46.1675,46.2404,139370.0
2017-10-26 10:10:00,57.05,57.11,57.02,57.05,81054.0,46.2404,46.2891,46.2161,46.2404,81054.0
2017-10-26 10:20:00,57.05,57.14,57.02,57.14,63267.0,46.2404,46.3134,46.2161,46.3134,63267.0
2017-10-26 10:30:00,57.14,57.16,57.02,57.16,107835.0,46.3134,46.3296,46.2161,46.3296,107835.0
2017-10-26 10:40:00,57.17,57.25,57.17,57.19,66673.0,46.3377,46.4025,46.3377,46.3539,66673.0
2017-10-26 10:50:00,57.2,57.33,57.2,57.29,88879.0,46.362,46.4674,46.362,46.435,88879.0
2017-10-26 11:00:00,57.29,57.56,57.29,57.55,584491.0,46.435,46.6538,46.435,46.6457,584491.0
2017-10-26 11:10:00,57.56,57.58,57.46,57.53,180109.0,46.6538,46.67,46.5728,46.6295,180109.0
2017-10-26 11:20:00,57.53,57.58,57.49,57.57,138689.0,46.6295,46.67,46.5971,46.6619,138689.0
2017-10-26 11:30:00,57.56,57.63,57.51,57.53,161249.0,46.6538,46.7105,46.6133,46.6295,161249.0
2017-10-26 11:40:00,57.52,57.52,57.44,57.45,104469.0,46.6214,46.6214,46.5565,46.5646,104469.0
2017-10-26 11:50:00,57.44,57.46,57.37,57.39,157786.0,46.5565,46.5728,46.4998,46.516,157786.0
2017-10-26 12:00:00,57.38,57.44,57.37,57.41,115276.0,46.5079,46.5565,46.4998,46.5322,115276.0
2017-10-26 12:10:00,57.41,57.45,57.38,57.4,73466.0,46.5322,46.5646,46.5079,46.5241,73466.0
2017-10-26 12:20:00,57.41,57.46,57.39,57.43,60685.0,46.5322,46.5728,46.516,46.5484,60685.0
2017-10-26 12:30:00,57.44,57.48,57.33,57.34,87715.0,46.5565,46.589,46.4674,46.4755,87715.0
2017-10-26 12:40:00,57.34,57.34,57.23,57.29,51102.0,46.4755,46.4755,46.3863,46.435,51102.0
2017-10-26 12:50:00,57.29,57.34,57.28,57.3,52270.0,46.435,46.4755,46.4269,46.4431,52270.0
2017-10-26 13:00:00,57.3,57.38,57.28,57.33,98739.0,46.4431,46.5079,46.4269,46.4674,98739.0
2017-10-26 13:10:00,57.33,57.42,57.3,57.41,68773.0,46.4674,46.5403,46.4431,46.5322,68773.0
2017-10-26 13:20:00,57.42,57.5,57.41,57.49,198192.0,46.5403,46.6052,46.5322,46.5971,198192.0
2017-10-26 13:30:00,57.49,57.54,57.47,57.52,96149.0,46.5971,46.6376,46.5809,46.6214,96149.0
2017-10-26 13:40:00,57.52,57.53,57.47,57.48,61879.0,46.6214,46.6295,46.5809,46.589,61879.0
2017-10-26 13:50:00,57.47,57.48,57.41,57.46,70684.0,46.5809,46.589,46.5322,46.5728,70684.0
2017-10-26 14:00:00,57.45,57.47,57.38,57.46,127548.0,46.5646,46.5809,46.5079,46.5728,127548.0
2017-10-26 14:10:00,57.46,57.48,57.42,57.44,96164.0,46.5728,46.589,46.5403,46.5565,96164.0
2017-10-26 14:20:00,57.43,57.49,57.37,57.49,154014.0,46.5484,46.5971,46.4998,46.5971,154014.0
2017-10-26 14:30:00,57.5,57.52,57.45,57.47,142588.0,46.6052,46.6214,46.5646,46.5809,142588.0
2017-10-26 14:40:00,57.47,57.53,57.46,57.51,119729.0,46.5809,46.6295,46.5728,46.6133,119729.0
2017-10-26 14:50:00,57.5,57.51,57.45,57.5,55508.0,46.6052,46.6133,46.5646,46.6052,55508.0
2017-10-26 15:00:00,57.49,57.51,57.45,57.46,97883.0,46.5971,46.6133,46.5646,46.5728,97883.0
2017-10-26 15:10:00,57.46,57.48,57.42,57.44,68363.0,46.5728,46.589,46.5403,46.5565,68363.0
2017-10-26 15:20:00,57.45,57.51,57.45,57.5,94579.0,46.5646,46.6133,46.5646,46.6052,94579.0
2017-10-26 15:30:00,57.49,57.55,57.46,57.5,98425.0,46.5971,46.6457,46.5728,46.6052,98425.0
2017-10-26 15:40:00,57.5,57.57,57.47,57.49,182283.0,46.6052,46.6619,46.5809,46.5971,182283.0
2017-10-26 15:50:00,57.48,57.54,57.45,57.52,586123.0,46.589,46.6376,46.5646,46.6214,586123.0
2017-10-27 09:30:00,57.41,57.74,57.4,57.52,186131.0,46.5322,46.7997,46.5241,46.6214,186131.0
2017-10-27 09:40:00,57.5,57.58,57.4,57.42,178482.0,46.6052,46.67,46.5241,46.5403,178482.0
2017-10-27 09:50:00,57.42,57.78,57.42,57.75,440495.0,46.5403,46.8321,46.5403,46.8078,440495.0
2017-10-27 10:00:00,57.74,57.75,57.58,57.6,650891.0,46.7997,46.8078,46.67,46.6862,650891.0
2017-10-27 10:10:00,57.61,57.63,57.42,57.54,103909.0,46.6943,46.7105,46.5403,46.6376,103909.0
2017-10-27 10:20:00,57.55,57.57,57.4,57.52,101276.0,46.6457,46.6619,46.5241,46.6214,101276.0
2017-10-27 10:30:00,57.51,57.66,57.47,57.66,82075.0,46.6133,46.7349,46.5809,46.7349,82075.0
2017-10-27 10:40:00,57.66,57.76,57.59,57.7,148659.0,46.7349,46.8159,46.6781,46.7673,148659.0
2017-10-27 10:50:00,57.69,57.87,57.69,57.81,159947.0,46.7592,46.9051,46.7592,46.8564,159947.0
2017-10-27 11:00:00,57.82,57.87,57.77,57.86,174204.0,46.8645,46.9051,46.824,46.897,174204.0
2017-10-27 11:10:00,57.87,57.98,57.87,57.97,228971.0,46.9051,46.9942,46.9051,46.9861,228971.0
2017-10-27 11:20:00,57.97,57.98,57.83,57.88,111554.0,46.9861,46.9942,46.8726,46.9132,111554.0
2017-10-27 11:30:00,57.88,57.9,57.75,57.84,107792.0,46.9132,46.9294,46.8078,46.8807,107792.0
2017-10-27 11:40:00,57.85,57.89,57.81,57.82,65713.0,46.8889,46.9213,46.8564,46.8645,65713.0
2017-10-27 11:50:00,57.82,57.89,57.76,57.86,114583.0,46.8645,46.9213,46.8159,46.897,114583.0
2017-10-27 12:00:00,57.86,57.97,57.84,57.96,83424.0,46.897,46.9861,46.8807,46.978,83424.0
2017-10-27 12:10:00,57.98,57.98,57.85,57.88,51408.0,46.9942,46.9942,46.8889,46.9132,51408.0
2017-10-27 12:20:00,57.86,57.88,57.72,57.74,84716.0,46.897,46.9132,46.7835,46.7997,84716.0
2017-10-27 12:30:00,57.74,57.83,57.74,57.78,57157.0,46.7997,46.8726,46.7997,46.8321,57157.0
2017-10-27 12:40:00,57.78,57.88,57.76,57.86,80646.0,46.8321,46.9132,46.8159,46.897,80646.0
2017-10-27 12:50:00,57.88,57.88,57.83,57.87,64838.0,46.9132,46.9132,46.8726,46.9051,64838.0
2017-10-27 13:00:00,57.87,57.95,57.86,57.94,154097.0,46.9051,46.9699,46.897,46.9618,154097.0
2017-10-27 13:10:00,57.94,57.96,57.93,57.94,177024.0,46.9618,46.978,46.9537,46.9618,177024.0
2017-10-27 13:20:00,57.94,57.95,57.88,57.88,135030.0,46.9618,46.9699,46.9132,46.9132,135030.0
2017-10-27 13:30:00,57.88,57.89,57.8,57.86,51165.0,46.9132,46.9213,46.8483,46.897,51165.0
2017-10-27 13:40:00,57.87,57.9,57.81,57.84,34740.0,46.9051,46.9294,46.8564,46.8807,34740.0
2017-10-27 13:50:00,57.83,57.86,57.77,57.8,44465.0,46.8726,46.897,46.824,46.8483,44465.0
2017-10-27 14:00:00,57.8,57.82,57.77,57.79,30824.0,46.8483,46.8645,46.824,46.8402,30824.0
2017-10-27 14:10:00,57.8,57.92,57.8,57.88,71950.0,46.8483,46.9456,46.8483,46.9132,71950.0
2017-10-27 14:20:00,57.88,57.88,57.78,57.83,87456.0,46.9132,46.9132,46.8321,46.8726,87456.0
2017-10-27 14:30:00,57.83,57.85,57.8,57.82,50909.0,46.8726,46.8889,46.8483,46.8645,50909.0
2017-10-27 14:40:00,57.82,57.83,57.75,57.81,105284.0,46.8645,46.8726,46.8078,46.8564,105284.0
2017-10-27 14:50:00,57.8,57.81,57.77,57.78,73979.0,46.8483,46.8564,46.824,46.8321,73979.0
2017-10-27 15:00:00,57.78,57.8,57.73,57.75,113136.0,46.8321,46.8483,46.7916,46.8078,113136.0
2017-10-27 15:10:00,57.74,57.79,57.72,57.76,103302.0,46.7997,46.8402,46.7835,46.8159,103302.0
2017-10-27 15:20:00,57.76,57.82,57.69,57.8,122834.0,46.8159,46.8645,46.7592,46.8483,122834.0
2017-10-27 15:30:00,57.8,57.8,57.74,57.75,136542.0,46.8483,46.8483,46.7997,46.8078,136542.0
2017-10-27 15:40:00,57.74,57.8,57.72,57.76,217079.0,46.7997,46.8483,46.7835,46.8159,217079.0
2017-10-27 15:50:00,57.76,57.85,57.76,57.85,810368.0,46.8159,46.8889,46.8159,46.8889,810368.0
2017-10-30 09:30:00,57.55,57.7,57.43,57.45,146850.0,46.6457,46.7673,46.5484,46.5646,146850.0
2017-10-30 09:40:00,57.46,57.6,57.17,57.19,144076.0,46.5728,46.6862,46.3377,46.3539,144076.0
2017-10-30 09:50:00,57.19,57.29,57.14,57.22,159420.0,46.3539,46.435,46.3134,46.3782,159420.0
2017-10-30 10:00:00,57.21,57.4,57.19,57.38,95225.0,46.3701,46.5241,46.3539,46.5079,95225.0
2017-10-30 10:10:00,57.39,57.52,57.3,57.5,105633.0,46.516,46.6214,46.4431,46.6052,105633.0
2017-10-30 10:20:00,57.51,57.62,57.49,57.56,65408.0,46.6133,46.7024,46.5971,46.6538,65408.0
2017-10-30 10:30:00,57.57,57.64,57.57,57.62,118364.0,46.6619,46.7186,46.6619,46.7024,118364.0
2017-10-30 10:40:00,57.6,57.62,57.51,57.54,58154.0,46.6862,46.7024,46.6133,46.6376,58154.0
2017-10-30 10:50:00,57.54,57.54,57.41,57.48,48568.0,46.6376,46.6376,46.5322,46.589,48568.0
2017-10-30 11:00:00,57.48,57.6,57.47,57.59,113121.0,46.589,46.6862,46.5809,46.6781,113121.0
2017-10-30 11:10:00,57.59,57.71,57.57,57.6,57349.0,46.6781,46.7754,46.6619,46.6862,57349.0
2017-10-30 11:20:00,57.59,57.63,57.39,57.41,75650.0,46.6781,46.7105,46.516,46.5322,75650.0
2017-10-30 11:30:00,57.4,57.43,57.23,57.25,111773.0,46.5241,46.5484,46.3863,46.4025,111773.0
2017-10-30 11:40:00,57.25,57.29,57.22,57.26,101355.0,46.4025,46.435,46.3782,46.4106,101355.0
2017-10-30 11:50:00,57.25,57.29,57.15,57.29,87730.0,46.4025,46.435,46.3215,46.435,87730.0
2017-10-30 12:00:00,57.3,57.3,57.15,57.2,328996.0,46.4431,46.4431,46.3215,46.362,328996.0
2017-10-30 12:10:00,57.19,57.19,57.02,57.03,193679.0,46.3539,46.3539,46.2161,46.2242,193679.0
2017-10-30 12:20:00,57.03,57.11,57.02,57.08,68590.0,46.2242,46.2891,46.2161,46.2648,68590.0
2017-10-30 12:30:00,57.08,57.15,57.03,57.05,66298.0,46.2648,46.3215,46.2242,46.2404,66298.0
2017-10-30 12:40:00,57.04,57.08,56.98,57.03,47745.0,46.2323,46.2648,46.1837,46.2242,47745.0
2017-10-30 12:50:00,57.03,57.16,57.03,57.13,39824.0,46.2242,46.3296,46.2242,46.3053,39824.0
2017-10-30 13:00:00,57.13,57.16,57.07,57.09,148656.0,46.3053,46.3296,46.2566,46.2729,148656.0
2017-10-30 13:10:00,57.08,57.14,57.04,57.08,124580.0,46.2648,46.3134,46.2323,46.2648,124580.0
2017-10-30 13:20:00,57.08,57.11,57.05,57.08,196294.0,46.2648,46.2891,46.2404,46.2648,196294.0
2017-10-30 13:30:00,57.08,57.09,56.96,56.99,127583.0,46.2648,46.2729,46.1675,46.1918,127583.0
2017-10-30 13:40:00,56.98,57.04,56.88,57.02,60240.0,46.1837,46.2323,46.1026,46.2161,60240.0
2017-10-30 13:50:00,57.02,57.04,56.79,56.82,54334.0,46.2161,46.2323,46.0297,46.054,54334.0
2017-10-30 14:00:00,56.82,56.84,56.76,56.81,72604.0,46.054,46.0702,46.0054,46.0459,72604.0
2017-10-30 14:10:00,56.8,56.89,56.77,56.89,183238.0,46.0378,46.1108,46.0135,46.1108,183238.0
2017-10-30 14:20:00,56.89,56.9,56.83,56.88,82292.0,46.1108,46.1189,46.0621,46.1026,82292.0
2017-10-30 14:30:00,56.87,56.92,56.82,56.87,46947.0,46.0945,46.1351,46.054,46.0945,46947.0
2017-10-30 14:40:00,56.87,57.05,56.87,57.04,68492.0,46.0945,46.2404,46.0945,46.2323,68492.0
2017-10-30 14:50:00,57.03,57.05,56.95,56.98,104605.0,46.2242,46.2404,46.1594,46.1837,104605.0
2017-10-30 15:00:00,56.98,57.04,56.94,57.01,89894.0,46.1837,46.2323,46.1513,46.208,89894.0
2017-10-30 15:10:00,57.0,57.03,56.91,56.93,112799.0,46.1999,46.2242,46.127,46.1432,112799.0
2017-10-30 15:20:00,56.93,56.97,56.91,56.91,139274.0,46.1432,46.1756,46.127,46.127,139274.0
2017-10-30 15:30:00,56.91,56.97,56.88,56.97,103016.0,46.127,46.1756,46.1026,46.1756,103016.0
2017-10-30 15:40:00,56.98,57.05,56.96,57.05,122374.0,46.1837,46.2404,46.1675,46.2404,122374.0
2017-10-30 15:50:00,57.05,57.06,56.97,56.98,534521.0,46.2404,46.2485,46.1756,46.1837,534521.0
2017-10-31 09:30:00,57.07,57.08,56.91,56.99,59776.0,46.2566,46.2648,46.127,46.1918,59776.0
2017-10-31 09:40:00,57.0,57.2,56.96,56.96,78479.0,46.1999,46.362,46.1675,46.1675,78479.0
2017-10-31 09:50:00,56.98,57.15,56.95,57.06,66803.0,46.1837,46.3215,46.1594,46.2485,66803.0
2017-10-31 10:00:00,57.07,57.18,57.05,57.09,67004.0,46.2566,46.3458,46.2404,46.2729,67004.0
2017-10-31 10:10:00,57.1,57.21,57.07,57.1,140001.0,46.281,46.3701,46.2566,46.281,140001.0
2017-10-31 10:20:00,57.1,57.21,57.08,57.2,50309.0,46.281,46.3701,46.2648,46.362,50309.0
2017-10-31 10:30:00,57.21,57.22,57.08,57.17,71437.0,46.3701,46.3782,46.2648,46.3377,71437.0
2017-10-31 10:40:00,57.16,57.3,57.15,57.29,119200.0,46.3296,46.4431,46.3215,46.435,119200.0
2017-10-31 10:50:00,57.28,57.45,57.28,57.43,79968.0,46.4269,46.5646,46.4269,46.5484,79968.0
2017-10-31 11:00:00,57.43,57.44,57.37,57.42,56512.0,46.5484,46.5565,46.4998,46.5403,56512.0
2017-10-31 11:10:00,57.42,57.54,57.41,57.48,95431.0,46.5403,46.6376,46.5322,46.589,95431.0
2017-10-31 11:20:00,57.48,57.48,57.4,57.4,60876.0,46.589,46.589,46.5241,46.5241,60876.0
2017-10-31 11:30:00,57.4,57.42,57.29,57.29,52208.0,46.5241,46.5403,46.435,46.435,52208.0
2017-10-31 11:40:00,57.28,57.35,57.27,57.29,34667.0,46.4269,46.4836,46.4188,46.435,34667.0
2017-10-31 11:50:00,57.29,57.36,57.26,57.34,261023.0,46.435,46.4917,46.4106,46.4755,261023.0
2017-10-31 12:00:00,57.33,57.35,57.21,57.22,91228.0,46.4674,46.4836,46.3701,46.3782,91228.0
2017-10-31 12:10:00,57.22,57.3,57.2,57.29,40956.0,46.3782,46.4431,46.362,46.435,40956.0
2017-10-31 12:20:00,57.28,57.32,57.21,57.24,28339.0,46.4269,46.4593,46.3701,46.3944,28339.0
2017-10-31 12:30:00,57.23,57.23,57.13,57.16,44994.0,46.3863,46.3863,46.3053,46.3296,44994.0
2017-10-31 12:40:00,57.15,57.22,57.13,57.16,120982.0,46.3215,46.3782,46.3053,46.3296,120982.0
2017-10-31 12:50:00,57.16,57.18,57.08,57.08,52017.0,46.3296,46.3458,46.2648,46.2648,52017.0
2017-10-31 13:00:00,57.08,57.09,56.99,57.08,162132.0,46.2648,46.2729,46.1918,46.2648,162132.0
2017-10-31 13:10:00,57.1,57.1,57.01,57.04,21568.0,46.281,46.281,46.208,46.2323,21568.0
2017-10-31 13:20:00,57.03,57.1,56.99,57.07,57883.0,46.2242,46.281,46.1918,46.2566,57883.0
2017-10-31 13:30:00,57.08,57.1,57.05,57.09,19474.0,46.2648,46.281,46.2404,46.2729,19474.0
2017-10-31 13:40:00,57.1,57.2,57.1,57.18,19561.0,46.281,46.362,46.281,46.3458,19561.0
2017-10-31 13:50:00,57.19,57.26,57.18,57.22,148426.0,46.3539,46.4106,46.3458,46.3782,148426.0
2017-10-31 14:00:00,57.22,57.22,57.15,57.16,81975.0,46.3782,46.3782,46.3215,46.3296,81975.0
2017-10-31 14:10:00,57.15,57.25,57.14,57.24,99660.0,46.3215,46.4025,46.3134,46.3944,99660.0
2017-10-31 14:20:00,57.24,57.25,57.18,57.25,50363.0,46.3944,46.4025,46.3458,46.4025,50363.0
2017-10-31 14:30:00,57.25,57.27,57.18,57.26,72760.0,46.4025,46.4188,46.3458,46.4106,72760.0
2017-10-31 14:40:00,57.27,57.29,57.23,57.27,55878.0,46.4188,46.435,46.3863,46.4188,55878.0
2017-10-31 14:50:00,57.28,57.33,57.28,57.32,77001.0,46.4269,46.4674,46.4269,46.4593,77001.0
2017-10-31 15:00:00,57.32,57.37,57.3,57.35,97037.0,46.4593,46.4998,46.4431,46.4836,97037.0
2017-10-31 15:10:00,57.35,57.36,57.31,57.31,39012.0,46.4836,46.4917,46.4512,46.4512,39012.0
2017-10-31 15:20:00,57.31,57.34,57.23,57.23,69750.0,46.4512,46.4755,46.3863,46.3863,69750.0
2017-10-31 15:30:00,57.23,57.23,57.14,57.14,118929.0,46.3863,46.3863,46.3134,46.3134,118929.0
2017-10-31 15:40:00,57.14,57.18,57.09,57.13,141474.0,46.3134,46.3458,46.2729,46.3053,141474.0
2017-10-31 15:50:00,57.13,57.16,57.04,57.07,432408.0,46.3053,46.3296,46.2323,46.2566,432408.0
2017-11-01 09:30:00,57.32,57.56,57.28,57.46,132666.0,46.4593,46.6538,46.4269,46.5728,132666.0
2017-11-01 09:40:00,57.48,57.66,57.48,57.53,84647.0,46.589,46.7349,46.589,46.6295,84647.0
2017-11-01 09:50:00,57.54,57.65,57.54,57.63,164175.0,46.6376,46.7268,46.6376,46.7105,164175.0
2017-11-01 10:00:00,57.63,57.66,57.46,57.6,189083.0,46.7105,46.7349,46.5728,46.6862,189083.0
2017-11-01 10:10:00,57.59,57.65,57.48,57.54,190994.0,46.6781,46.7268,46.589,46.6376,190994.0
2017-11-01 10:20:00,57.53,57.59,57.35,57.36,62616.0,46.6295,46.6781,46.4836,46.4917,62616.0
2017-11-01 10:30:00,57.35,57.35,57.15,57.23,78709.0,46.4836,46.4836,46.3215,46.3863,78709.0
2017-11-01 10:40:00,57.22,57.3,57.2,57.23,166400.0,46.3782,46.4431,46.362,46.3863,166400.0
2017-11-01 10:50:00,57.23,57.31,57.2,57.21,53555.0,46.3863,46.4512,46.362,46.3701,53555.0
2017-11-01 11:00:00,57.22,57.22,57.03,57.12,85513.0,46.3782,46.3782,46.2242,46.2972,85513.0
2017-11-01 11:10:00,57.11,57.17,57.09,57.12,45203.0,46.2891,46.3377,46.2729,46.2972,45203.0
2017-11-01 11:20:00,57.12,57.12,57.01,57.02,29536.0,46.2972,46.2972,46.208,46.2161,29536.0
2017-11-01 11:30:00,57.01,57.09,56.87,56.93,94614.0,46.208,46.2729,46.0945,46.1432,94614.0
2017-11-01 11:40:00,56.92,56.97,56.89,56.96,66222.0,46.1351,46.1756,46.1108,46.1675,66222.0
2017-11-01 11:50:00,56.96,57.02,56.88,57.0,72727.0,46.1675,46.2161,46.1026,46.1999,72727.0
2017-11-01 12:00:00,57.0,57.0,56.84,56.88,70928.0,46.1999,46.1999,46.0702,46.1026,70928.0
2017-11-01 12:10:00,56.88,56.89,56.66,56.69,120854.0,46.1026,46.1108,45.9243,45.9486,120854.0
2017-11-01 12:20:00,56.7,56.73,56.63,56.69,75238.0,45.9568,45.9811,45.9,45.9486,75238.0
2017-11-01 12:30:00,56.7,56.84,56.69,56.77,115607.0,45.9568,46.0702,45.9486,46.0135,115607.0
2017-11-01 12:40:00,56.77,56.81,56.68,56.69,77186.0,46.0135,46.0459,45.9405,45.9486,77186.0
2017-11-01 12:50:00,56.69,56.77,56.66,56.72,41836.0,45.9486,46.0135,45.9243,45.973,41836.0
2017-11-01 13:00:00,56.72,56.78,56.63,56.65,53436.0,45.973,46.0216,45.9,45.9162,53436.0
2017-11-01 13:10:00,56.65,56.71,56.6,56.64,143496.0,45.9162,45.9649,45.8757,45.9081,143496.0
2017-11-01 13:20:00,56.64,56.8,56.63,56.78,92599.0,45.9081,46.0378,45.9,46.0216,92599.0
2017-11-01 13:30:00,56.78,56.83,56.72,56.73,61375.0,46.0216,46.0621,45.973,45.9811,61375.0
2017-11-01 13:40:00,56.74,56.78,56.67,56.67,32484.0,45.9892,46.0216,45.9324,45.9324,32484.0
2017-11-01 13:50:00,56.66,56.91,56.65,56.91,42419.0,45.9243,46.127,45.9162,46.127,42419.0
2017-11-01 14:00:00,56.9,56.9,56.65,56.7,48801.0,46.1189,46.1189,45.9162,45.9568,48801.0
2017-11-01 14:10:00,56.72,56.92,56.71,56.88,99599.0,45.973,46.1351,45.9649,46.1026,99599.0
2017-11-01 14:20:00,56.88,56.96,56.84,56.9,124532.0,46.1026,46.1675,46.0702,46.1189,124532.0
2017-11-01 14:30:00,56.91,57.01,56.9,56.94,135227.0,46.127,46.208,46.1189,46.1513,135227.0
2017-11-01 14:40:00,56.94,56.97,56.93,56.95,134025.0,46.1513,46.1756,46.1432,46.1594,134025.0
2017-11-01 14:50:00,56.95,56.98,56.89,56.9,125427.0,46.1594,46.1837,46.1108,46.1189,125427.0
2017-11-01 15:00:00,56.91,56.91,56.85,56.85,150361.0,46.127,46.127,46.0783,46.0783,150361.0
2017-11-01 15:10:00,56.85,56.95,56.85,56.85,57534.0,46.0783,46.1594,46.0783,46.0783,57534.0
2017-11-01 15:20:00,56.85,56.88,56.82,56.84,63072.0,46.0783,46.1026,46.054,46.0702,63072.0
2017-11-01 15:30:00,56.84,56.91,56.82,56.88,47621.0,46.0702,46.127,46.054,46.1026,47621.0
2017-11-01 15:40:00,56.89,56.93,56.78,56.79,131469.0,46.1108,46.1432,46.0216,46.0297,131469.0
2017-11-01 15:50:00,56.8,56.82,56.75,56.79,465746.0,46.0378,46.054,45.9973,46.0297,465746.0
2017-11-02 09:30:00,56.57,56.86,56.56,56.84,415716.0,45.8514,46.0864,45.8433,46.0702,415716.0
2017-11-02 09:40:00,56.85,56.96,56.8,56.84,176999.0,46.0783,46.1675,46.0378,46.0702,176999.0
2017-11-02 09:50:00,56.85,57.03,56.84,56.84,141304.0,46.0783,46.2242,46.0702,46.0702,141304.0
2017-11-02 10:00:00,56.84,56.85,56.36,56.38,416268.0,46.0702,46.0783,45.6812,45.6974,416268.0
2017-11-02 10:10:00,56.39,56.62,56.34,56.54,196555.0,45.7055,45.8919,45.665,45.8271,196555.0
2017-11-02 10:20:00,56.54,56.7,56.47,56.66,90010.0,45.8271,45.9568,45.7703,45.9243,90010.0
2017-11-02 10:30:00,56.66,56.75,56.62,56.67,85952.0,45.9243,45.9973,45.8919,45.9324,85952.0
2017-11-02 10:40:00,56.7,56.85,56.69,56.71,64741.0,45.9568,46.0783,45.9486,45.9649,64741.0
2017-11-02 10:50:00,56.72,56.84,56.7,56.82,65631.0,45.973,46.0702,45.9568,46.054,65631.0
2017-11-02 11:00:00,56.82,56.87,56.77,56.86,71401.0,46.054,46.0945,46.0135,46.0864,71401.0
2017-11-02 11:10:00,56.85,56.92,56.78,56.78,62641.0,46.0783,46.1351,46.0216,46.0216,62641.0
2017-11-02 11:20:00,56.78,56.84,56.72,56.77,103668.0,46.0216,46.0702,45.973,46.0135,103668.0
2017-11-02 11:30:00,56.77,56.88,56.74,56.8,59937.0,46.0135,46.1026,45.9892,46.0378,59937.0
2017-11-02 11:40:00,56.8,56.88,56.79,56.8,43774.0,46.0378,46.1026,46.0297,46.0378,43774.0
2017-11-02 11:50:00,56.81,56.91,56.8,56.83,42386.0,46.0459,46.127,46.0378,46.0621,42386.0
2017-11-02 12:00:00,56.83,57.09,56.81,57.08,109989.0,46.0621,46.2729,46.0459,46.2648,109989.0
2017-11-02 12:10:00,57.09,57.37,57.09,57.28,574235.0,46.2729,46.4998,46.2729,46.4269,574235.0
2017-11-02 12:20:00,57.27,57.32,57.21,57.29,134980.0,46.4188,46.4593,46.3701,46.435,134980.0
2017-11-02 12:30:00,57.28,57.3,57.18,57.25,32672.0,46.4269,46.4431,46.3458,46.4025,32672.0
2017-11-02 12:40:00,57.24,57.25,57.18,57.23,17084.0,46.3944,46.4025,46.3458,46.3863,17084.0
2017-11-02 12:50:00,57.23,57.26,57.21,57.22,27440.0,46.3863,46.4106,46.3701,46.3782,27440.0
2017-11-02 13:00:00,57.22,57.22,56.96,56.96,44323.0,46.3782,46.3782,46.1675,46.1675,44323.0
2017-11-02 13:10:00,56.96,57.09,56.95,57.02,121331.0,46.1675,46.2729,46.1594,46.2161,121331.0
2017-11-02 13:20:00,57.03,57.06,56.91,56.92,19915.0,46.2242,46.2485,46.127,46.1351,19915.0
2017-11-02 13:30:00,56.91,57.0,56.88,56.98,35695.0,46.127,46.1999,46.1026,46.1837,35695.0
2017-11-02 13:40:00,56.97,56.99,56.91,56.94,15064.0,46.1756,46.1918,46.127,46.1513,15064.0
2017-11-02 13:50:00,56.94,57.03,56.93,56.98,81874.0,46.1513,46.2242,46.1432,46.1837,81874.0
2017-11-02 14:00:00,56.99,57.05,56.94,57.04,90968.0,46.1918,46.2404,46.1513,46.2323,90968.0
2017-11-02 14:10:00,57.03,57.06,56.99,57.0,24035.0,46.2242,46.2485,46.1918,46.1999,24035.0
2017-11-02 14:20:00,56.99,57.12,56.95,57.12,56720.0,46.1918,46.2972,46.1594,46.2972,56720.0
2017-11-02 14:30:00,57.14,57.15,57.05,57.11,33725.0,46.3134,46.3215,46.2404,46.2891,33725.0
2017-11-02 14:40:00,57.11,57.11,56.98,57.06,58349.0,46.2891,46.2891,46.1837,46.2485,58349.0
2017-11-02 14:50:00,57.07,57.07,56.96,56.99,30355.0,46.2566,46.2566,46.1675,46.1918,30355.0
2017-11-02 15:00:00,56.98,57.01,56.88,56.91,79560.0,46.1837,46.208,46.1026,46.127,79560.0
2017-11-02 15:10:00,56.9,57.03,56.89,57.01,38252.0,46.1189,46.2242,46.1108,46.208,38252.0
2017-11-02 15:20:00,57.01,57.19,57.0,57.17,59914.0,46.208,46.3539,46.1999,46.3377,59914.0
2017-11-02 15:30:00,57.17,57.27,57.15,57.23,200446.0,46.3377,46.4188,46.3215,46.3863,200446.0
2017-11-02 15:40:00,57.23,57.35,57.22,57.3,249309.0,46.3863,46.4836,46.3782,46.4431,249309.0
2017-11-02 15:50:00,57.3,57.33,57.22,57.23,559855.0,46.4431,46.4674,46.3782,46.3863,559855.0
2017-11-03 09:30:00,57.05,57.16,56.84,56.97,111285.0,46.2404,46.3296,46.0702,46.1756,111285.0
2017-11-03 09:40:00,56.97,57.05,56.8,56.86,202355.0,46.1756,46.2404,46.0378,46.0864,202355.0
2017-11-03 09:50:00,56.86,56.91,56.78,56.87,228348.0,46.0864,46.127,46.0216,46.0945,228348.0
2017-11-03 10:00:00,56.87,56.98,56.76,56.78,150663.0,46.0945,46.1837,46.0054,46.0216,150663.0
2017-11-03 10:10:00,56.78,57.0,56.74,56.96,114884.0,46.0216,46.1999,45.9892,46.1675,114884.0
2017-11-03 10:20:00,56.96,57.0,56.88,56.89,59126.0,46.1675,46.1999,46.1026,46.1108,59126.0
2017-11-03 10:30:00,56.89,56.96,56.84,56.94,61461.0,46.1108,46.1675,46.0702,46.1513,61461.0
2017-11-03 10:40:00,56.94,57.05,56.93,57.03,62500.0,46.1513,46.2404,46.1432,46.2242,62500.0
2017-11-03 10:50:00,57.02,57.06,56.97,57.01,49272.0,46.2161,46.2485,46.1756,46.208,49272.0
2017-11-03 11:00:00,57.02,57.14,57.01,57.06,81269.0,46.2161,46.3134,46.208,46.2485,81269.0
2017-11-03 11:10:00,57.06,57.13,57.05,57.09,36924.0,46.2485,46.3053,46.2404,46.2729,36924.0
2017-11-03 11:20:00,57.09,57.17,57.07,57.14,55077.0,46.2729,46.3377,46.2566,46.3134,55077.0
2017-11-03 11:30:00,57.14,57.21,57.09,57.09,62394.0,46.3134,46.3701,46.2729,46.2729,62394.0
2017-11-03 11:40:00,57.1,57.1,57.02,57.08,65753.0,46.281,46.281,46.2161,46.2648,65753.0
2017-11-03 11:50:00,57.08,57.09,57.0,57.01,61857.0,46.2648,46.2729,46.1999,46.208,61857.0
2017-11-03 12:00:00,57.01,57.05,56.99,57.03,65095.0,46.208,46.2404,46.1918,46.2242,65095.0
2017-11-03 12:10:00,57.03,57.05,56.97,57.0,35756.0,46.2242,46.2404,46.1756,46.1999,35756.0
2017-11-03 12:20:00,57.01,57.05,56.99,57.03,23780.0,46.208,46.2404,46.1918,46.2242,23780.0
2017-11-03 12:30:00,57.04,57.11,57.02,57.1,39060.0,46.2323,46.2891,46.2161,46.281,39060.0
2017-11-03 12:40:00,57.11,57.29,57.11,57.22,57263.0,46.2891,46.435,46.2891,46.3782,57263.0
2017-11-03 12:50:00,57.22,57.22,57.14,57.15,36198.0,46.3782,46.3782,46.3134,46.3215,36198.0
2017-11-03 13:00:00,57.15,57.21,57.12,57.15,31223.0,46.3215,46.3701,46.2972,46.3215,31223.0
2017-11-03 13:10:00,57.15,57.15,57.07,57.15,32472.0,46.3215,46.3215,46.2566,46.3215,32472.0
2017-11-03 13:20:00,57.15,57.18,57.08,57.1,21748.0,46.3215,46.3458,46.2648,46.281,21748.0
2017-11-03 13:30:00,57.1,57.2,57.09,57.16,66157.0,46.281,46.362,46.2729,46.3296,66157.0
2017-11-03 13:40:00,57.15,57.21,57.12,57.16,27232.0,46.3215,46.3701,46.2972,46.3296,27232.0
2017-11-03 13:50:00,57.15,57.18,57.11,57.18,22272.0,46.3215,46.3458,46.2891,46.3458,22272.0
2017-11-03 14:00:00,57.19,57.2,57.14,57.17,26487.0,46.3539,46.362,46.3134,46.3377,26487.0
2017-11-03 14:10:00,57.17,57.19,57.06,57.13,31644.0,46.3377,46.3539,46.2485,46.3053,31644.0
2017-11-03 14:20:00,57.13,57.21,57.12,57.17,45986.0,46.3053,46.3701,46.2972,46.3377,45986.0
2017-11-03 14:30:00,57.18,57.23,57.13,57.16,31122.0,46.3458,46.3863,46.3053,46.3296,31122.0
2017-11-03 14:40:00,57.17,57.23,57.13,57.18,42022.0,46.3377,46.3863,46.3053,46.3458,42022.0
2017-11-03 14:50:00,57.19,57.19,57.15,57.17,15456.0,46.3539,46.3539,46.3215,46.3377,15456.0
2017-11-03 15:00:00,57.16,57.2,57.12,57.17,87414.0,46.3296,46.362,46.2972,46.3377,87414.0
2017-11-03 15:10:00,57.18,57.18,57.06,57.07,49759.0,46.3458,46.3458,46.2485,46.2566,49759.0
2017-11-03 15:20:00,57.07,57.11,57.05,57.1,97546.0,46.2566,46.2891,46.2404,46.281,97546.0
2017-11-03 15:30:00,57.11,57.19,57.09,57.15,72640.0,46.2891,46.3539,46.2729,46.3215,72640.0
2017-11-03 15:40:00,57.15,57.17,57.12,57.13,108211.0,46.3215,46.3377,46.2972,46.3053,108211.0
2017-11-03 15:50:00,57.13,57.14,57.1,57.14,108726.0,46.3053,46.3134,46.281,46.3134,108726.0
2017-11-06 09:30:00,56.96,57.1,56.8,57.06,221789.0,46.1675,46.281,46.0378,46.2485,221789.0
2017-11-06 09:40:00,57.06,57.06,56.91,56.93,159795.0,46.2485,46.2485,46.127,46.1432,159795.0
2017-11-06 09:50:00,56.94,57.14,56.87,57.12,95164.0,46.1513,46.3134,46.0945,46.2972,95164.0
2017-11-06 10:00:00,57.13,57.14,57.02,57.08,66564.0,46.3053,46.3134,46.2161,46.2648,66564.0
2017-11-06 10:10:00,57.07,57.09,56.95,57.01,109398.0,46.2566,46.2729,46.1594,46.208,109398.0
2017-11-06 10:20:00,57.02,57.19,57.0,57.13,82871.0,46.2161,46.3539,46.1999,46.3053,82871.0
2017-11-06 10:30:00,57.13,57.22,57.07,57.11,94871.0,46.3053,46.3782,46.2566,46.2891,94871.0
2017-11-06 10:40:00,57.1,57.17,57.08,57.14,130456.0,46.281,46.3377,46.2648,46.3134,130456.0
2017-11-06 10:50:00,57.14,57.15,56.99,57.01,114399.0,46.3134,46.3215,46.1918,46.208,114399.0
2017-11-06 11:00:00,57.01,57.02,56.96,56.96,100284.0,46.208,46.2161,46.1675,46.1675,100284.0
2017-11-06 11:10:00,56.96,56.97,56.85,56.87,89168.0,46.1675,46.1756,46.0783,46.0945,89168.0
2017-11-06 11:20:00,56.88,56.93,56.84,56.89,55382.0,46.1026,46.1432,46.0702,46.1108,55382.0
2017-11-06 11:30:00,56.9,56.98,56.9,56.92,93593.0,46.1189,46.1837,46.1189,46.1351,93593.0
2017-11-06 11:40:00,56.92,56.93,56.86,56.9,53714.0,46.1351,46.1432,46.0864,46.1189,53714.0
2017-11-06 11:50:00,56.9,56.96,56.84,56.88,62547.0,46.1189,46.1675,46.0702,46.1026,62547.0
2017-11-06 12:00:00,56.87,56.89,56.8,56.85,71583.0,46.0945,46.1108,46.0378,46.0783,71583.0
2017-11-06 12:10:00,56.85,56.88,56.8,56.85,63811.0,46.0783,46.1026,46.0378,46.0783,63811.0
2017-11-06 12:20:00,56.85,56.89,56.81,56.85,60710.0,46.0783,46.1108,46.0459,46.0783,60710.0
2017-11-06 12:30:00,56.85,56.91,56.84,56.89,52931.0,46.0783,46.127,46.0702,46.1108,52931.0
2017-11-06 12:40:00,56.9,56.98,56.89,56.94,76245.0,46.1189,46.1837,46.1108,46.1513,76245.0
2017-11-06 12:50:00,56.95,57.0,56.95,56.98,46576.0,46.1594,46.1999,46.1594,46.1837,46576.0
2017-11-06 13:00:00,56.99,57.1,56.95,57.1,91133.0,46.1918,46.281,46.1594,46.281,91133.0
2017-11-06 13:10:00,57.09,57.12,56.99,57.0,57691.0,46.2729,46.2972,46.1918,46.1999,57691.0
2017-11-06 13:20:00,56.99,57.0,56.93,56.94,106807.0,46.1918,46.1999,46.1432,46.1513,106807.0
2017-11-06 13:30:00,56.94,56.99,56.89,56.97,69294.0,46.1513,46.1918,46.1108,46.1756,69294.0
2017-11-06 13:40:00,56.97,56.98,56.91,56.92,40870.0,46.1756,46.1837,46.127,46.1351,40870.0
2017-11-06 13:50:00,56.92,56.95,56.84,56.85,61624.0,46.1351,46.1594,46.0702,46.0783,61624.0
2017-11-06 14:00:00,56.86,56.88,56.82,56.87,69192.0,46.0864,46.1026,46.054,46.0945,69192.0
2017-11-06 14:10:00,56.88,56.91,56.85,56.9,76135.0,46.1026,46.127,46.0783,46.1189,76135.0
2017-11-06 14:20:00,56.9,56.9,56.85,56.86,52298.0,46.1189,46.1189,46.0783,46.0864,52298.0
2017-11-06 14:30:00,56.86,56.94,56.84,56.94,58162.0,46.0864,46.1513,46.0702,46.1513,58162.0
2017-11-06 14:40:00,56.93,57.0,56.92,56.97,147662.0,46.1432,46.1999,46.1351,46.1756,147662.0
2017-11-06 14:50:00,56.97,56.99,56.94,56.96,52971.0,46.1756,46.1918,46.1513,46.1675,52971.0
2017-11-06 15:00:00,56.95,57.05,56.95,57.02,107368.0,46.1594,46.2404,46.1594,46.2161,107368.0
2017-11-06 15:10:00,57.03,57.11,57.02,57.08,70012.0,46.2242,46.2891,46.2161,46.2648,70012.0
2017-11-06 15:20:00,57.07,57.1,57.02,57.05,141976.0,46.2566,46.281,46.2161,46.2404,141976.0
2017-11-06 15:30:00,57.06,57.1,57.04,57.07,158055.0,46.2485,46.281,46.2323,46.2566,158055.0
2017-11-06 15:40:00,57.08,57.1,57.04,57.06,401762.0,46.2648,46.281,46.2323,46.2485,401762.0
2017-11-06 15:50:00,57.06,57.06,56.98,56.98,199813.0,46.2485,46.2485,46.1837,46.1837,199813.0
2017-11-07 09:30:00,57.04,57.12,56.87,57.11,141713.0,46.2323,46.2972,46.0945,46.2891,141713.0
2017-11-07 09:40:00,57.1,57.11,56.85,56.9,60442.0,46.281,46.2891,46.0783,46.1189,60442.0
2017-11-07 09:50:00,56.92,56.96,56.83,56.83,66277.0,46.1351,46.1675,46.0621,46.0621,66277.0
2017-11-07 10:00:00,56.82,56.84,56.64,56.69,150944.0,46.054,46.0702,45.9081,45.9486,150944.0
2017-11-07 10:10:00,56.7,56.76,56.62,56.73,46121.0,45.9568,46.0054,45.8919,45.9811,46121.0
2017-11-07 10:20:00,56.74,56.74,56.61,56.66,53801.0,45.9892,45.9892,45.8838,45.9243,53801.0
2017-11-07 10:30:00,56.66,56.67,56.44,56.47,172017.0,45.9243,45.9324,45.746,45.7703,172017.0
2017-11-07 10:40:00,56.47,56.49,56.24,56.31,111566.0,45.7703,45.7865,45.5839,45.6406,111566.0
2017-11-07 10:50:00,56.32,56.32,56.22,56.31,170235.0,45.6488,45.6488,45.5677,45.6406,170235.0
2017-11-07 11:00:00,56.32,56.35,56.22,56.3,132866.0,45.6488,45.6731,45.5677,45.6325,132866.0
2017-11-07 11:10:00,56.31,56.38,56.26,56.31,42264.0,45.6406,45.6974,45.6001,45.6406,42264.0
2017-11-07 11:20:00,56.31,56.33,56.25,56.32,42294.0,45.6406,45.6569,45.592,45.6488,42294.0
2017-11-07 11:30:00,56.31,56.33,56.09,56.11,190533.0,45.6406,45.6569,45.4623,45.4785,190533.0
2017-11-07 11:40:00,56.1,56.1,55.98,55.98,156548.0,45.4704,45.4704,45.3732,45.3732,156548.0
2017-11-07 11:50:00,55.98,56.01,55.7,55.7,361468.0,45.3732,45.3975,45.1462,45.1462,361468.0
2017-11-07 12:00:00,55.71,55.84,55.69,55.75,213386.0,45.1543,45.2597,45.1381,45.1868,213386.0
2017-11-07 12:10:00,55.76,55.77,55.55,55.56,117912.0,45.1949,45.203,45.0246,45.0328,117912.0
2017-11-07 12:20:00,55.57,55.57,55.44,55.57,232456.0,45.0409,45.0409,44.9355,45.0409,232456.0
2017-11-07 12:30:00,55.57,55.63,55.51,55.63,89107.0,45.0409,45.0895,44.9922,45.0895,89107.0
2017-11-07 12:40:00,55.63,55.65,55.51,55.55,159597.0,45.0895,45.1057,44.9922,45.0246,159597.0
2017-11-07 12:50:00,55.55,55.57,55.5,55.51,194953.0,45.0246,45.0409,44.9841,44.9922,194953.0
2017-11-07 13:00:00,55.51,55.61,55.5,55.56,141091.0,44.9922,45.0733,44.9841,45.0328,141091.0
2017-11-07 13:10:00,55.56,55.67,55.55,55.67,200466.0,45.0328,45.1219,45.0246,45.1219,200466.0
2017-11-07 13:20:00,55.67,55.71,55.59,55.69,190668.0,45.1219,45.1543,45.0571,45.1381,190668.0
2017-11-07 13:30:00,55.69,55.74,55.67,55.68,113803.0,45.1381,45.1786,45.1219,45.13,113803.0
2017-11-07 13:40:00,55.68,55.75,55.63,55.71,199559.0,45.13,45.1868,45.0895,45.1543,199559.0
2017-11-07 13:50:00,55.71,55.73,55.64,55.64,73499.0,45.1543,45.1705,45.0976,45.0976,73499.0
2017-11-07 14:00:00,55.64,55.89,55.63,55.86,142545.0,45.0976,45.3002,45.0895,45.2759,142545.0
2017-11-07 14:10:00,55.87,55.89,55.77,55.78,116533.0,45.284,45.3002,45.203,45.2111,116533.0
2017-11-07 14:20:00,55.78,55.82,55.72,55.75,102690.0,45.2111,45.2435,45.1624,45.1868,102690.0
2017-11-07 14:30:00,55.74,55.78,55.72,55.73,84414.0,45.1786,45.2111,45.1624,45.1705,84414.0
2017-11-07 14:40:00,55.73,55.73,55.58,55.58,117156.0,45.1705,45.1705,45.049,45.049,117156.0
2017-11-07 14:50:00,55.58,55.63,55.48,55.48,322882.0,45.049,45.0895,44.9679,44.9679,322882.0
2017-11-07 15:00:00,55.48,55.56,55.46,55.52,129067.0,44.9679,45.0328,44.9517,45.0003,129067.0
2017-11-07 15:10:00,55.51,55.55,55.42,55.46,197712.0,44.9922,45.0246,44.9193,44.9517,197712.0
2017-11-07 15:20:00,55.45,55.46,55.36,55.41,229708.0,44.9436,44.9517,44.8706,44.9112,229708.0
2017-11-07 15:30:00,55.41,55.49,55.35,55.48,467428.0,44.9112,44.976,44.8625,44.9679,467428.0
2017-11-07 15:40:00,55.47,55.49,55.4,55.44,343024.0,44.9598,44.976,44.9031,44.9355,343024.0
2017-11-07 15:50:00,55.43,55.43,55.38,55.43,1064194.0,44.9274,44.9274,44.8869,44.9274,1064194.0
2017-11-08 09:30:00,55.2,55.42,54.63,54.65,635539.0,44.741,44.9193,44.279,44.2952,635539.0
2017-11-08 09:40:00,54.65,54.98,54.61,54.88,367667.0,44.2952,44.5626,44.2628,44.4816,367667.0
2017-11-08 09:50:00,54.88,54.96,54.79,54.95,299997.0,44.4816,44.5464,44.4086,44.5383,299997.0
2017-11-08 10:00:00,54.97,55.05,54.87,54.93,237966.0,44.5545,44.6194,44.4735,44.5221,237966.0
2017-11-08 10:10:00,54.93,55.02,54.83,54.84,176815.0,44.5221,44.5951,44.4411,44.4492,176815.0
2017-11-08 10:20:00,54.84,54.84,54.75,54.79,202928.0,44.4492,44.4492,44.3762,44.4086,202928.0
2017-11-08 10:30:00,54.79,54.85,54.69,54.69,290681.0,44.4086,44.4573,44.3276,44.3276,290681.0
2017-11-08 10:40:00,54.69,54.78,54.59,54.75,227003.0,44.3276,44.4005,44.2465,44.3762,227003.0
2017-11-08 10:50:00,54.76,54.9,54.74,54.81,91854.0,44.3843,44.4978,44.3681,44.4249,91854.0
2017-11-08 11:00:00,54.8,54.9,54.77,54.79,57277.0,44.4168,44.4978,44.3924,44.4086,57277.0
2017-11-08 11:10:00,54.8,54.88,54.79,54.8,159702.0,44.4168,44.4816,44.4086,44.4168,159702.0
2017-11-08 11:20:00,54.81,54.91,54.79,54.85,213715.0,44.4249,44.5059,44.4086,44.4573,213715.0
2017-11-08 11:30:00,54.85,54.85,54.66,54.67,192216.0,44.4573,44.4573,44.3033,44.3114,192216.0
2017-11-08 11:40:00,54.67,54.83,54.66,54.83,88121.0,44.3114,44.4411,44.3033,44.4411,88121.0
2017-11-08 11:50:00,54.83,54.87,54.8,54.85,90237.0,44.4411,44.4735,44.4168,44.4573,90237.0
2017-11-08 12:00:00,54.86,54.95,54.86,54.91,66377.0,44.4654,44.5383,44.4654,44.5059,66377.0
2017-11-08 12:10:00,54.9,55.0,54.88,54.95,42624.0,44.4978,44.5789,44.4816,44.5383,42624.0
2017-11-08 12:20:00,54.96,55.13,54.96,55.08,84859.0,44.5464,44.6842,44.5464,44.6437,84859.0
2017-11-08 12:30:00,55.08,55.08,54.93,55.0,224356.0,44.6437,44.6437,44.5221,44.5789,224356.0
2017-11-08 12:40:00,54.99,55.09,54.97,55.04,82199.0,44.5708,44.6518,44.5545,44.6113,82199.0
2017-11-08 12:50:00,55.05,55.11,55.03,55.08,101904.0,44.6194,44.668,44.6032,44.6437,101904.0
2017-11-08 13:00:00,55.08,55.17,55.04,55.07,153241.0,44.6437,44.7166,44.6113,44.6356,153241.0
2017-11-08 13:10:00,55.06,55.14,55.03,55.05,36455.0,44.6275,44.6923,44.6032,44.6194,36455.0
2017-11-08 13:20:00,55.05,55.11,55.04,55.09,43071.0,44.6194,44.668,44.6113,44.6518,43071.0
2017-11-08 13:30:00,55.09,55.1,55.01,55.02,43500.0,44.6518,44.6599,44.587,44.5951,43500.0
2017-11-08 13:40:00,55.03,55.12,54.98,55.07,70050.0,44.6032,44.6761,44.5626,44.6356,70050.0
2017-11-08 13:50:00,55.07,55.07,55.0,55.01,45056.0,44.6356,44.6356,44.5789,44.587,45056.0
2017-11-08 14:00:00,55.02,55.03,54.94,54.96,51760.0,44.5951,44.6032,44.5302,44.5464,51760.0
2017-11-08 14:10:00,54.95,55.01,54.92,54.97,75003.0,44.5383,44.587,44.514,44.5545,75003.0
2017-11-08 14:20:00,54.96,55.0,54.93,54.98,70360.0,44.5464,44.5789,44.5221,44.5626,70360.0
2017-11-08 14:30:00,54.98,54.99,54.89,54.92,128432.0,44.5626,44.5708,44.4897,44.514,128432.0
2017-11-08 14:40:00,54.91,54.95,54.87,54.94,136419.0,44.5059,44.5383,44.4735,44.5302,136419.0
2017-11-08 14:50:00,54.95,54.99,54.9,54.9,81211.0,44.5383,44.5708,44.4978,44.4978,81211.0
2017-11-08 15:00:00,54.9,54.93,54.83,54.89,149858.0,44.4978,44.5221,44.4411,44.4897,149858.0
2017-11-08 15:10:00,54.89,54.92,54.88,54.9,69659.0,44.4897,44.514,44.4816,44.4978,69659.0
2017-11-08 15:20:00,54.9,54.94,54.89,54.91,189842.0,44.4978,44.5302,44.4897,44.5059,189842.0
2017-11-08 15:30:00,54.92,55.05,54.92,55.03,191891.0,44.514,44.6194,44.514,44.6032,191891.0
2017-11-08 15:40:00,55.03,55.04,54.96,54.97,229859.0,44.6032,44.6113,44.5464,44.5545,229859.0
2017-11-08 15:50:00,54.97,55.0,54.94,54.99,674558.0,44.5545,44.5789,44.5302,44.5708,674558.0
2017-11-09 09:30:00,54.71,54.84,54.51,54.78,343870.0,44.3438,44.4492,44.1817,44.4005,343870.0
2017-11-09 09:40:00,54.79,54.79,54.43,54.47,202651.0,44.4086,44.4086,44.1169,44.1493,202651.0
2017-11-09 09:50:00,54.46,54.59,54.44,54.54,231534.0,44.1412,44.2465,44.125,44.206,231534.0
2017-11-09 10:00:00,54.55,54.83,54.55,54.82,242221.0,44.2141,44.4411,44.2141,44.433,242221.0
2017-11-09 10:10:00,54.83,54.87,54.73,54.85,142528.0,44.4411,44.4735,44.36,44.4573,142528.0
2017-11-09 10:20:00,54.85,54.92,54.81,54.84,130410.0,44.4573,44.514,44.4249,44.4492,130410.0
2017-11-09 10:30:00,54.83,54.91,54.67,54.69,61242.0,44.4411,44.5059,44.3114,44.3276,61242.0
2017-11-09 10:40:00,54.68,54.93,54.67,54.93,138561.0,44.3195,44.5221,44.3114,44.5221,138561.0
2017-11-09 10:50:00,54.93,55.15,54.9,55.12,167434.0,44.5221,44.7004,44.4978,44.6761,167434.0
2017-11-09 11:00:00,55.12,55.12,54.94,54.95,61154.0,44.6761,44.6761,44.5302,44.5383,61154.0
2017-11-09 11:10:00,54.93,54.93,54.78,54.8,389842.0,44.5221,44.5221,44.4005,44.4168,389842.0
2017-11-09 11:20:00,54.8,54.8,54.51,54.56,510407.0,44.4168,44.4168,44.1817,44.2222,510407.0
2017-11-09 11:30:00,54.56,54.61,54.52,54.55,238375.0,44.2222,44.2628,44.1898,44.2141,238375.0
2017-11-09 11:40:00,54.55,54.6,54.37,54.42,500802.0,44.2141,44.2546,44.0682,44.1088,500802.0
2017-11-09 11:50:00,54.44,54.46,54.22,54.36,97084.0,44.125,44.1412,43.9467,44.0601,97084.0
2017-11-09 12:00:00,54.35,54.4,54.25,54.33,279175.0,44.052,44.0925,43.971,44.0358,279175.0
2017-11-09 12:10:00,54.32,54.34,54.1,54.12,207740.0,44.0277,44.0439,43.8494,43.8656,207740.0
2017-11-09 12:20:00,54.13,54.18,53.93,54.0,219828.0,43.8737,43.9142,43.7116,43.7683,219828.0
2017-11-09 12:30:00,53.99,54.06,53.89,54.05,280971.0,43.7602,43.817,43.6792,43.8089,280971.0
2017-11-09 12:40:00,54.05,54.05,53.92,54.01,287438.0,43.8089,43.8089,43.7035,43.7764,287438.0
2017-11-09 12:50:00,54.0,54.21,53.99,54.18,135433.0,43.7683,43.9385,43.7602,43.9142,135433.0
2017-11-09 13:00:00,54.17,54.18,54.07,54.1,49909.0,43.9061,43.9142,43.8251,43.8494,49909.0
2017-11-09 13:10:00,54.09,54.16,54.03,54.16,82429.0,43.8413,43.898,43.7927,43.898,82429.0
2017-11-09 13:20:00,54.16,54.34,54.16,54.34,281946.0,43.898,44.0439,43.898,44.0439,281946.0
2017-11-09 13:30:00,54.33,54.43,54.28,54.31,282890.0,44.0358,44.1169,43.9953,44.0196,282890.0
2017-11-09 13:40:00,54.31,54.35,54.26,54.31,356799.0,44.0196,44.052,43.9791,44.0196,356799.0
2017-11-09 13:50:00,54.3,54.36,54.3,54.31,78081.0,44.0115,44.0601,44.0115,44.0196,78081.0
2017-11-09 14:00:00,54.31,54.42,54.29,54.41,247550.0,44.0196,44.1088,44.0034,44.1007,247550.0
2017-11-09 14:10:00,54.4,54.4,54.32,54.36,64069.0,44.0925,44.0925,44.0277,44.0601,64069.0
2017-11-09 14:20:00,54.35,54.38,54.24,54.24,158650.0,44.052,44.0763,43.9629,43.9629,158650.0
2017-11-09 14:30:00,54.25,54.35,54.18,54.25,374644.0,43.971,44.052,43.9142,43.971,374644.0
2017-11-09 14:40:00,54.24,54.25,54.16,54.21,165375.0,43.9629,43.971,43.898,43.9385,165375.0
2017-11-09 14:50:00,54.21,54.27,54.17,54.18,122021.0,43.9385,43.9872,43.9061,43.9142,122021.0
2017-11-09 15:00:00,54.17,54.31,54.13,54.31,137348.0,43.9061,44.0196,43.8737,44.0196,137348.0
2017-11-09 15:10:00,54.31,54.36,54.24,54.33,145508.0,44.0196,44.0601,43.9629,44.0358,145508.0
2017-11-09 15:20:00,54.32,54.38,54.29,54.36,141501.0,44.0277,44.0763,44.0034,44.0601,141501.0
2017-11-09 15:30:00,54.35,54.48,54.35,54.46,247078.0,44.052,44.1574,44.052,44.1412,247078.0
2017-11-09 15:40:00,54.46,54.56,54.42,54.44,424341.0,44.1412,44.2222,44.1088,44.125,424341.0
2017-11-09 15:50:00,54.44,54.48,54.4,54.44,670981.0,44.125,44.1574,44.0925,44.125,670981.0
2017-11-10 09:30:00,54.67,54.87,54.49,54.65,359267.0,44.3114,44.4735,44.1655,44.2952,359267.0
2017-11-10 09:40:00,54.66,54.78,54.6,54.69,246824.0,44.3033,44.4005,44.2546,44.3276,246824.0
2017-11-10 09:50:00,54.69,54.73,54.56,54.58,118484.0,44.3276,44.36,44.2222,44.2384,118484.0
2017-11-10 10:00:00,54.59,54.6,54.38,54.38,292997.0,44.2465,44.2546,44.0763,44.0763,292997.0
2017-11-10 10:10:00,54.37,54.55,54.36,54.55,231771.0,44.0682,44.2141,44.0601,44.2141,231771.0
2017-11-10 10:20:00,54.55,54.58,54.47,54.56,176976.0,44.2141,44.2384,44.1493,44.2222,176976.0
2017-11-10 10:30:00,54.56,54.58,54.39,54.51,197396.0,44.2222,44.2384,44.0844,44.1817,197396.0
2017-11-10 10:40:00,54.52,54.6,54.51,54.56,49400.0,44.1898,44.2546,44.1817,44.2222,49400.0
2017-11-10 10:50:00,54.55,54.63,54.5,54.63,43120.0,44.2141,44.279,44.1736,44.279,43120.0
2017-11-10 11:00:00,54.63,54.68,54.59,54.64,111587.0,44.279,44.3195,44.2465,44.2871,111587.0
2017-11-10 11:10:00,54.65,54.85,54.65,54.83,289522.0,44.2952,44.4573,44.2952,44.4411,289522.0
2017-11-10 11:20:00,54.82,54.85,54.75,54.79,66035.0,44.433,44.4573,44.3762,44.4086,66035.0
2017-11-10 11:30:00,54.8,54.83,54.76,54.8,45507.0,44.4168,44.4411,44.3843,44.4168,45507.0
2017-11-10 11:40:00,54.8,54.84,54.78,54.79,44023.0,44.4168,44.4492,44.4005,44.4086,44023.0
2017-11-10 11:50:00,54.78,54.8,54.74,54.77,32448.0,44.4005,44.4168,44.3681,44.3924,32448.0
2017-11-10 12:00:00,54.78,54.81,54.75,54.77,46878.0,44.4005,44.4249,44.3762,44.3924,46878.0
2017-11-10 12:10:00,54.76,54.77,54.68,54.68,26794.0,44.3843,44.3924,44.3195,44.3195,26794.0
2017-11-10 12:20:00,54.68,54.74,54.63,54.64,117783.0,44.3195,44.3681,44.279,44.2871,117783.0
2017-11-10 12:30:00,54.65,54.65,54.57,54.6,101219.0,44.2952,44.2952,44.2303,44.2546,101219.0
2017-11-10 12:40:00,54.6,54.61,54.56,54.58,22743.0,44.2546,44.2628,44.2222,44.2384,22743.0
2017-11-10 12:50:00,54.58,54.66,54.55,54.56,96163.0,44.2384,44.3033,44.2141,44.2222,96163.0
2017-11-10 13:00:00,54.56,54.59,54.54,54.58,26112.0,44.2222,44.2465,44.206,44.2384,26112.0
2017-11-10 13:10:00,54.57,54.58,54.49,54.52,73659.0,44.2303,44.2384,44.1655,44.1898,73659.0
2017-11-10 13:20:00,54.52,54.64,54.47,54.59,166601.0,44.1898,44.2871,44.1493,44.2465,166601.0
2017-11-10 13:30:00,54.58,54.62,54.57,54.58,57799.0,44.2384,44.2709,44.2303,44.2384,57799.0
2017-11-10 13:40:00,54.58,54.59,54.52,54.53,48446.0,44.2384,44.2465,44.1898,44.1979,48446.0
2017-11-10 13:50:00,54.53,54.58,54.51,54.55,56735.0,44.1979,44.2384,44.1817,44.2141,56735.0
2017-11-10 14:00:00,54.55,54.59,54.5,54.54,23756.0,44.2141,44.2465,44.1736,44.206,23756.0
2017-11-10 14:10:00,54.55,54.6,54.54,54.56,40858.0,44.2141,44.2546,44.206,44.2222,40858.0
2017-11-10 14:20:00,54.56,54.6,54.55,54.58,167678.0,44.2222,44.2546,44.2141,44.2384,167678.0
2017-11-10 14:30:00,54.58,54.66,54.52,54.65,60578.0,44.2384,44.3033,44.1898,44.2952,60578.0
2017-11-10 14:40:00,54.65,54.65,54.55,54.55,105076.0,44.2952,44.2952,44.2141,44.2141,105076.0
2017-11-10 14:50:00,54.55,54.55,54.49,54.52,351937.0,44.2141,44.2141,44.1655,44.1898,351937.0
2017-11-10 15:00:00,54.52,54.52,54.47,54.51,95734.0,44.1898,44.1898,44.1493,44.1817,95734.0
2017-11-10 15:10:00,54.52,54.53,54.47,54.49,50039.0,44.1898,44.1979,44.1493,44.1655,50039.0
2017-11-10 15:20:00,54.48,54.52,54.47,54.52,58342.0,44.1574,44.1898,44.1493,44.1898,58342.0
2017-11-10 15:30:00,54.51,54.55,54.45,54.47,156236.0,44.1817,44.2141,44.1331,44.1493,156236.0
2017-11-10 15:40:00,54.47,54.49,54.43,54.46,134214.0,44.1493,44.1655,44.1169,44.1412,134214.0
2017-11-10 15:50:00,54.46,54.46,54.33,54.35,542154.0,44.1412,44.1412,44.0358,44.052,542154.0
2017-11-13 09:30:00,54.05,54.06,53.75,53.91,319977.0,43.8089,43.817,43.5657,43.6954,319977.0
2017-11-13 09:40:00,53.91,54.16,53.89,54.14,279114.0,43.6954,43.898,43.6792,43.8818,279114.0
2017-11-13 09:50:00,54.14,54.21,54.07,54.17,66009.0,43.8818,43.9385,43.8251,43.9061,66009.0
2017-11-13 10:00:00,54.18,54.31,54.11,54.3,74295.0,43.9142,44.0196,43.8575,44.0115,74295.0
2017-11-13 10:10:00,54.29,54.31,54.15,54.18,127298.0,44.0034,44.0196,43.8899,43.9142,127298.0
2017-11-13 10:20:00,54.18,54.23,54.17,54.23,135509.0,43.9142,43.9548,43.9061,43.9548,135509.0
2017-11-13 10:30:00,54.23,54.25,54.17,54.17,98722.0,43.9548,43.971,43.9061,43.9061,98722.0
2017-11-13 10:40:00,54.17,54.23,54.15,54.2,75374.0,43.9061,43.9548,43.8899,43.9304,75374.0
2017-11-13 10:50:00,54.2,54.24,54.15,54.18,22310.0,43.9304,43.9629,43.8899,43.9142,22310.0
2017-11-13 11:00:00,54.19,54.19,54.14,54.17,36315.0,43.9223,43.9223,43.8818,43.9061,36315.0
2017-11-13 11:10:00,54.17,54.27,54.16,54.27,68425.0,43.9061,43.9872,43.898,43.9872,68425.0
2017-11-13 11:20:00,54.27,54.29,54.2,54.2,20335.0,43.9872,44.0034,43.9304,43.9304,20335.0
2017-11-13 11:30:00,54.21,54.32,54.18,54.3,32026.0,43.9385,44.0277,43.9142,44.0115,32026.0
2017-11-13 11:40:00,54.29,54.36,54.25,54.34,40039.0,44.0034,44.0601,43.971,44.0439,40039.0
2017-11-13 11:50:00,54.34,54.43,54.31,54.43,295185.0,44.0439,44.1169,44.0196,44.1169,295185.0
2017-11-13 12:00:00,54.42,54.56,54.38,54.53,167528.0,44.1088,44.2222,44.0763,44.1979,167528.0
2017-11-13 12:10:00,54.54,54.55,54.49,54.49,129734.0,44.206,44.2141,44.1655,44.1655,129734.0
2017-11-13 12:20:00,54.5,54.51,54.42,54.43,82835.0,44.1736,44.1817,44.1088,44.1169,82835.0
2017-11-13 12:30:00,54.42,54.46,54.41,54.44,26762.0,44.1088,44.1412,44.1007,44.125,26762.0
2017-11-13 12:40:00,54.44,54.57,54.41,54.56,41690.0,44.125,44.2303,44.1007,44.2222,41690.0
2017-11-13 12:50:00,54.56,54.63,54.55,54.63,114206.0,44.2222,44.279,44.2141,44.279,114206.0
2017-11-13 13:00:00,54.63,54.72,54.62,54.63,193825.0,44.279,44.3519,44.2709,44.279,193825.0
2017-11-13 13:10:00,54.63,54.89,54.62,54.87,431570.0,44.279,44.4897,44.2709,44.4735,431570.0
2017-11-13 13:20:00,54.85,54.96,54.85,54.92,317459.0,44.4573,44.5464,44.4573,44.514,317459.0
2017-11-13 13:30:00,54.91,55.01,54.91,55.0,82204.0,44.5059,44.587,44.5059,44.5789,82204.0
2017-11-13 13:40:00,55.0,55.0,54.94,54.96,164372.0,44.5789,44.5789,44.5302,44.5464,164372.0
2017-11-13 13:50:00,54.96,55.08,54.93,55.06,94445.0,44.5464,44.6437,44.5221,44.6275,94445.0
2017-11-13 14:00:00,55.06,55.08,54.96,55.02,103934.0,44.6275,44.6437,44.5464,44.5951,103934.0
2017-11-13 14:10:00,55.03,55.11,55.01,55.05,133788.0,44.6032,44.668,44.587,44.6194,133788.0
2017-11-13 14:20:00,55.05,55.1,55.01,55.04,74146.0,44.6194,44.6599,44.587,44.6113,74146.0
2017-11-13 14:30:00,55.04,55.05,54.99,55.01,100264.0,44.6113,44.6194,44.5708,44.587,100264.0
2017-11-13 14:40:00,55.01,55.13,55.0,55.12,69737.0,44.587,44.6842,44.5789,44.6761,69737.0
2017-11-13 14:50:00,55.13,55.16,55.06,55.12,115645.0,44.6842,44.7085,44.6275,44.6761,115645.0
2017-11-13 15:00:00,55.12,55.18,55.07,55.16,110073.0,44.6761,44.7248,44.6356,44.7085,110073.0
2017-11-13 15:10:00,55.16,55.2,55.14,55.2,192684.0,44.7085,44.741,44.6923,44.741,192684.0
2017-11-13 15:20:00,55.2,55.25,55.15,55.22,148644.0,44.741,44.7815,44.7004,44.7572,148644.0
2017-11-13 15:30:00,55.22,55.22,55.18,55.2,203245.0,44.7572,44.7572,44.7248,44.741,203245.0
2017-11-13 15:40:00,55.2,55.24,55.13,55.23,326997.0,44.741,44.7734,44.6842,44.7653,326997.0
2017-11-13 15:50:00,55.23,55.23,55.16,55.17,699116.0,44.7653,44.7653,44.7085,44.7166,699116.0
2017-11-14 09:30:00,54.87,55.34,54.87,55.32,326299.0,44.4735,44.8544,44.4735,44.8382,326299.0
2017-11-14 09:40:00,55.32,55.45,55.3,55.41,332892.0,44.8382,44.9436,44.822,44.9112,332892.0
2017-11-14 09:50:00,55.42,55.51,55.37,55.4,329040.0,44.9193,44.9922,44.8788,44.9031,329040.0
2017-11-14 10:00:00,55.41,55.43,55.15,55.28,339709.0,44.9112,44.9274,44.7004,44.8058,339709.0
2017-11-14 10:10:00,55.26,55.38,55.23,55.31,286803.0,44.7896,44.8869,44.7653,44.8301,286803.0
2017-11-14 10:20:00,55.31,55.35,55.23,55.35,218150.0,44.8301,44.8625,44.7653,44.8625,218150.0
2017-11-14 10:30:00,55.35,55.38,55.26,55.37,328084.0,44.8625,44.8869,44.7896,44.8788,328084.0
2017-11-14 10:40:00,55.38,55.63,55.36,55.63,218674.0,44.8869,45.0895,44.8706,45.0895,218674.0
2017-11-14 10:50:00,55.63,55.69,55.59,55.62,145277.0,45.0895,45.1381,45.0571,45.0814,145277.0
2017-11-14 11:00:00,55.62,55.63,55.46,55.49,175214.0,45.0814,45.0895,44.9517,44.976,175214.0
2017-11-14 11:10:00,55.49,55.6,55.48,55.48,93074.0,44.976,45.0652,44.9679,44.9679,93074.0
2017-11-14 11:20:00,55.49,55.52,55.45,55.52,143373.0,44.976,45.0003,44.9436,45.0003,143373.0
2017-11-14 11:30:00,55.51,55.53,55.44,55.48,81974.0,44.9922,45.0084,44.9355,44.9679,81974.0
2017-11-14 11:40:00,55.48,55.48,55.3,55.35,147604.0,44.9679,44.9679,44.822,44.8625,147604.0
2017-11-14 11:50:00,55.36,55.48,55.36,55.44,166073.0,44.8706,44.9679,44.8706,44.9355,166073.0
2017-11-14 12:00:00,55.44,55.5,55.44,55.45,60047.0,44.9355,44.9841,44.9355,44.9436,60047.0
2017-11-14 12:10:00,55.44,55.49,55.39,55.47,57561.0,44.9355,44.976,44.895,44.9598,57561.0
2017-11-14 12:20:00,55.47,55.47,55.38,55.38,60061.0,44.9598,44.9598,44.8869,44.8869,60061.0
2017-11-14 12:30:00,55.39,55.45,55.36,55.42,65657.0,44.895,44.9436,44.8706,44.9193,65657.0
2017-11-14 12:40:00,55.43,55.44,55.36,55.4,32753.0,44.9274,44.9355,44.8706,44.9031,32753.0
2017-11-14 12:50:00,55.4,55.44,55.27,55.31,113441.0,44.9031,44.9355,44.7977,44.8301,113441.0
2017-11-14 13:00:00,55.3,55.35,55.27,55.33,68825.0,44.822,44.8625,44.7977,44.8463,68825.0
2017-11-14 13:10:00,55.34,55.42,55.34,55.36,50656.0,44.8544,44.9193,44.8544,44.8706,50656.0
2017-11-14 13:20:00,55.37,55.43,55.36,55.4,37886.0,44.8788,44.9274,44.8706,44.9031,37886.0
2017-11-14 13:30:00,55.4,55.42,55.27,55.32,171700.0,44.9031,44.9193,44.7977,44.8382,171700.0
2017-11-14 13:40:00,55.32,55.43,55.32,55.43,28929.0,44.8382,44.9274,44.8382,44.9274,28929.0
2017-11-14 13:50:00,55.43,55.43,55.34,55.35,103313.0,44.9274,44.9274,44.8544,44.8625,103313.0
2017-11-14 14:00:00,55.35,55.41,55.34,55.41,40097.0,44.8625,44.9112,44.8544,44.9112,40097.0
2017-11-14 14:10:00,55.41,55.51,55.4,55.43,73627.0,44.9112,44.9922,44.9031,44.9274,73627.0
2017-11-14 14:20:00,55.43,55.49,55.41,55.47,71933.0,44.9274,44.976,44.9112,44.9598,71933.0
2017-11-14 14:30:00,55.47,55.52,55.45,55.49,80961.0,44.9598,45.0003,44.9436,44.976,80961.0
2017-11-14 14:40:00,55.5,55.52,55.45,55.45,42711.0,44.9841,45.0003,44.9436,44.9436,42711.0
2017-11-14 14:50:00,55.46,55.5,55.44,55.46,97598.0,44.9517,44.9841,44.9355,44.9517,97598.0
2017-11-14 15:00:00,55.46,55.55,55.46,55.51,52359.0,44.9517,45.0246,44.9517,44.9922,52359.0
2017-11-14 15:10:00,55.52,55.57,55.49,55.56,181702.0,45.0003,45.0409,44.976,45.0328,181702.0
2017-11-14 15:20:00,55.55,55.57,55.51,55.53,103815.0,45.0246,45.0409,44.9922,45.0084,103815.0
2017-11-14 15:30:00,55.52,55.62,55.51,55.55,144059.0,45.0003,45.0814,44.9922,45.0246,144059.0
2017-11-14 15:40:00,55.55,55.61,55.52,55.59,139963.0,45.0246,45.0733,45.0003,45.0571,139963.0
2017-11-14 15:50:00,55.6,55.64,55.58,55.64,1036331.0,45.0652,45.0976,45.049,45.0976,1036331.0
2017-11-15 09:30:00,55.0,55.09,54.82,54.93,144527.0,44.5789,44.6518,44.433,44.5221,144527.0
2017-11-15 09:40:00,54.91,55.19,54.82,55.15,99351.0,44.5059,44.7329,44.433,44.7004,99351.0
2017-11-15 09:50:00,55.15,55.33,55.14,55.16,308668.0,44.7004,44.8463,44.6923,44.7085,308668.0
2017-11-15 10:00:00,55.16,55.51,55.11,55.44,282372.0,44.7085,44.9922,44.668,44.9355,282372.0
2017-11-15 10:10:00,55.44,55.63,55.44,55.59,263621.0,44.9355,45.0895,44.9355,45.0571,263621.0
2017-11-15 10:20:00,55.59,55.72,55.55,55.55,86173.0,45.0571,45.1624,45.0246,45.0246,86173.0
2017-11-15 10:30:00,55.56,55.73,55.51,55.68,225559.0,45.0328,45.1705,44.9922,45.13,225559.0
2017-11-15 10:40:00,55.68,55.75,55.59,55.62,156934.0,45.13,45.1868,45.0571,45.0814,156934.0
2017-11-15 10:50:00,55.62,55.81,55.57,55.8,84265.0,45.0814,45.2354,45.0409,45.2273,84265.0
2017-11-15 11:00:00,55.8,55.84,55.79,55.81,154530.0,45.2273,45.2597,45.2192,45.2354,154530.0
2017-11-15 11:10:00,55.82,55.98,55.81,55.93,101474.0,45.2435,45.3732,45.2354,45.3326,101474.0
2017-11-15 11:20:00,55.93,56.05,55.92,55.97,170697.0,45.3326,45.4299,45.3245,45.3651,170697.0
2017-11-15 11:30:00,55.97,55.97,55.82,55.82,80336.0,45.3651,45.3651,45.2435,45.2435,80336.0
2017-11-15 11:40:00,55.82,55.92,55.82,55.87,83617.0,45.2435,45.3245,45.2435,45.284,83617.0
2017-11-15 11:50:00,55.87,55.9,55.85,55.89,54534.0,45.284,45.3083,45.2678,45.3002,54534.0
2017-11-15 12:00:00,55.88,55.9,55.77,55.83,216248.0,45.2921,45.3083,45.203,45.2516,216248.0
2017-11-15 12:10:00,55.83,55.91,55.81,55.91,109171.0,45.2516,45.3164,45.2354,45.3164,109171.0
2017-11-15 12:20:00,55.91,55.93,55.87,55.91,109966.0,45.3164,45.3326,45.284,45.3164,109966.0
2017-11-15 12:30:00,55.91,55.91,55.87,55.9,61737.0,45.3164,45.3164,45.284,45.3083,61737.0
2017-11-15 12:40:00,55.9,55.91,55.83,55.89,151020.0,45.3083,45.3164,45.2516,45.3002,151020.0
2017-11-15 12:50:00,55.89,55.9,55.83,55.85,50181.0,45.3002,45.3083,45.2516,45.2678,50181.0
2017-11-15 13:00:00,55.85,55.92,55.83,55.84,73034.0,45.2678,45.3245,45.2516,45.2597,73034.0
2017-11-15 13:10:00,55.83,55.88,55.8,55.87,56726.0,45.2516,45.2921,45.2273,45.284,56726.0
2017-11-15 13:20:00,55.87,55.88,55.8,55.8,20563.0,45.284,45.2921,45.2273,45.2273,20563.0
2017-11-15 13:30:00,55.81,55.85,55.8,55.85,18993.0,45.2354,45.2678,45.2273,45.2678,18993.0
2017-11-15 13:40:00,55.85,55.91,55.82,55.82,33272.0,45.2678,45.3164,45.2435,45.2435,33272.0
2017-11-15 13:50:00,55.82,55.82,55.64,55.68,68524.0,45.2435,45.2435,45.0976,45.13,68524.0
2017-11-15 14:00:00,55.68,55.73,55.65,55.67,26501.0,45.13,45.1705,45.1057,45.1219,26501.0
2017-11-15 14:10:00,55.67,55.7,55.62,55.65,32035.0,45.1219,45.1462,45.0814,45.1057,32035.0
2017-11-15 14:20:00,55.66,55.73,55.65,55.72,33658.0,45.1138,45.1705,45.1057,45.1624,33658.0
2017-11-15 14:30:00,55.71,55.81,55.68,55.76,30901.0,45.1543,45.2354,45.13,45.1949,30901.0
2017-11-15 14:40:00,55.76,55.8,55.75,55.76,30202.0,45.1949,45.2273,45.1868,45.1949,30202.0
2017-11-15 14:50:00,55.76,55.76,55.67,55.68,51218.0,45.1949,45.1949,45.1219,45.13,51218.0
2017-11-15 15:00:00,55.69,55.76,55.64,55.65,67914.0,45.1381,45.1949,45.0976,45.1057,67914.0
2017-11-15 15:10:00,55.65,55.73,55.63,55.69,218086.0,45.1057,45.1705,45.0895,45.1381,218086.0
2017-11-15 15:20:00,55.7,55.74,55.55,55.59,168679.0,45.1462,45.1786,45.0246,45.0571,168679.0
2017-11-15 15:30:00,55.59,55.77,55.58,55.76,81708.0,45.0571,45.203,45.049,45.1949,81708.0
2017-11-15 15:40:00,55.75,55.79,55.69,55.75,258316.0,45.1868,45.2192,45.1381,45.1868,258316.0
2017-11-15 15:50:00,55.75,55.75,55.63,55.65,311447.0,45.1868,45.1868,45.0895,45.1057,311447.0
2017-11-16 09:30:00,56.0,56.09,55.86,55.92,193587.0,45.3894,45.4623,45.2759,45.3245,193587.0
2017-11-16 09:40:00,55.92,55.93,55.73,55.88,117814.0,45.3245,45.3326,45.1705,45.2921,117814.0
2017-11-16 09:50:00,55.87,55.87,55.74,55.76,80516.0,45.284,45.284,45.1786,45.1949,80516.0
2017-11-16 10:00:00,55.75,55.82,55.69,55.74,151264.0,45.1868,45.2435,45.1381,45.1786,151264.0
2017-11-16 10:10:00,55.73,55.83,55.62,55.79,108606.0,45.1705,45.2516,45.0814,45.2192,108606.0
2017-11-16 10:20:00,55.77,55.79,55.7,55.73,90098.0,45.203,45.2192,45.1462,45.1705,90098.0
2017-11-16 10:30:00,55.72,55.83,55.7,55.79,100984.0,45.1624,45.2516,45.1462,45.2192,100984.0
2017-11-16 10:40:00,55.79,55.96,55.78,55.9,110272.0,45.2192,45.357,45.2111,45.3083,110272.0
2017-11-16 10:50:00,55.9,56.0,55.85,55.87,137120.0,45.3083,45.3894,45.2678,45.284,137120.0
2017-11-16 11:00:00,55.87,55.93,55.81,55.88,75648.0,45.284,45.3326,45.2354,45.2921,75648.0
2017-11-16 11:10:00,55.87,55.89,55.78,55.83,62854.0,45.284,45.3002,45.2111,45.2516,62854.0
2017-11-16 11:20:00,55.83,55.83,55.71,55.74,107356.0,45.2516,45.2516,45.1543,45.1786,107356.0
2017-11-16 11:30:00,55.74,55.8,55.67,55.75,123150.0,45.1786,45.2273,45.1219,45.1868,123150.0
2017-11-16 11:40:00,55.75,55.83,55.74,55.8,58882.0,45.1868,45.2516,45.1786,45.2273,58882.0
2017-11-16 11:50:00,55.8,55.83,55.76,55.83,25495.0,45.2273,45.2516,45.1949,45.2516,25495.0
2017-11-16 12:00:00,55.82,55.88,55.81,55.83,78561.0,45.2435,45.2921,45.2354,45.2516,78561.0
2017-11-16 12:10:00,55.83,55.84,55.79,55.83,37595.0,45.2516,45.2597,45.2192,45.2516,37595.0
2017-11-16 12:20:00,55.83,55.94,55.78,55.94,133878.0,45.2516,45.3408,45.2111,45.3408,133878.0
2017-11-16 12:30:00,55.94,55.98,55.89,55.91,75175.0,45.3408,45.3732,45.3002,45.3164,75175.0
2017-11-16 12:40:00,55.91,55.95,55.84,55.95,45266.0,45.3164,45.3489,45.2597,45.3489,45266.0
2017-11-16 12:50:00,55.96,55.98,55.92,55.97,30722.0,45.357,45.3732,45.3245,45.3651,30722.0
2017-11-16 13:00:00,55.97,56.05,55.97,56.02,43685.0,45.3651,45.4299,45.3651,45.4056,43685.0
2017-11-16 13:10:00,56.02,56.06,55.96,55.97,50489.0,45.4056,45.438,45.357,45.3651,50489.0
2017-11-16 13:20:00,55.97,55.97,55.9,55.94,55717.0,45.3651,45.3651,45.3083,45.3408,55717.0
2017-11-16 13:30:00,55.94,55.97,55.91,55.94,64913.0,45.3408,45.3651,45.3164,45.3408,64913.0
2017-11-16 13:40:00,55.94,55.94,55.82,55.83,54053.0,45.3408,45.3408,45.2435,45.2516,54053.0
2017-11-16 13:50:00,55.84,55.88,55.8,55.87,31674.0,45.2597,45.2921,45.2273,45.284,31674.0
2017-11-16 14:00:00,55.86,55.91,55.85,55.86,32893.0,45.2759,45.3164,45.2678,45.2759,32893.0
2017-11-16 14:10:00,55.86,55.96,55.85,55.9,63423.0,45.2759,45.357,45.2678,45.3083,63423.0
2017-11-16 14:20:00,55.89,55.9,55.79,55.82,34932.0,45.3002,45.3083,45.2192,45.2435,34932.0
2017-11-16 14:30:00,55.83,55.87,55.79,55.87,50672.0,45.2516,45.284,45.2192,45.284,50672.0
2017-11-16 14:40:00,55.87,55.87,55.79,55.82,43990.0,45.284,45.284,45.2192,45.2435,43990.0
2017-11-16 14:50:00,55.82,55.82,55.72,55.73,74597.0,45.2435,45.2435,45.1624,45.1705,74597.0
2017-11-16 15:00:00,55.73,55.73,55.68,55.71,65289.0,45.1705,45.1705,45.13,45.1543,65289.0
2017-11-16 15:10:00,55.7,55.71,55.63,55.63,102450.0,45.1462,45.1543,45.0895,45.0895,102450.0
2017-11-16 15:20:00,55.63,55.68,55.61,55.66,70353.0,45.0895,45.13,45.0733,45.1138,70353.0
2017-11-16 15:30:00,55.66,55.66,55.6,55.64,192592.0,45.1138,45.1138,45.0652,45.0976,192592.0
2017-11-16 15:40:00,55.64,55.68,55.57,55.6,140788.0,45.0976,45.13,45.0409,45.0652,140788.0
2017-11-16 15:50:00,55.6,55.65,55.59,55.6,321612.0,45.0652,45.1057,45.0571,45.0652,321612.0
2017-11-17 09:30:00,55.21,55.42,55.2,55.37,271878.0,44.7491,44.9193,44.741,44.8788,271878.0
2017-11-17 09:40:00,55.35,55.37,55.18,55.32,249038.0,44.8625,44.8788,44.7248,44.8382,249038.0
2017-11-17 09:50:00,55.31,55.33,55.24,55.31,157919.0,44.8301,44.8463,44.7734,44.8301,157919.0
2017-11-17 10:00:00,55.31,55.42,55.2,55.38,204788.0,44.8301,44.9193,44.741,44.8869,204788.0
2017-11-17 10:10:00,55.38,55.4,55.3,55.38,108844.0,44.8869,44.9031,44.822,44.8869,108844.0
2017-11-17 10:20:00,55.39,55.55,55.36,55.55,95921.0,44.895,45.0246,44.8706,45.0246,95921.0
2017-11-17 10:30:00,55.54,55.6,55.47,55.58,188139.0,45.0165,45.0652,44.9598,45.049,188139.0
2017-11-17 10:40:00,55.58,55.66,55.54,55.63,203923.0,45.049,45.1138,45.0165,45.0895,203923.0
2017-11-17 10:50:00,55.63,55.74,55.62,55.63,107528.0,45.0895,45.1786,45.0814,45.0895,107528.0
2017-11-17 11:00:00,55.63,55.68,55.58,55.64,154869.0,45.0895,45.13,45.049,45.0976,154869.0
2017-11-17 11:10:00,55.65,55.72,55.64,55.69,65882.0,45.1057,45.1624,45.0976,45.1381,65882.0
2017-11-17 11:20:00,55.7,55.76,55.67,55.72,84068.0,45.1462,45.1949,45.1219,45.1624,84068.0
2017-11-17 11:30:00,55.72,55.79,55.71,55.77,59657.0,45.1624,45.2192,45.1543,45.203,59657.0
2017-11-17 11:40:00,55.77,55.99,55.76,55.95,145719.0,45.203,45.3813,45.1949,45.3489,145719.0
2017-11-17 11:50:00,55.95,56.0,55.93,55.98,135170.0,45.3489,45.3894,45.3326,45.3732,135170.0
2017-11-17 12:00:00,55.98,55.98,55.88,55.94,63164.0,45.3732,45.3732,45.2921,45.3408,63164.0
2017-11-17 12:10:00,55.93,55.96,55.88,55.96,44164.0,45.3326,45.357,45.2921,45.357,44164.0
2017-11-17 12:20:00,55.95,56.03,55.92,56.03,35248.0,45.3489,45.4137,45.3245,45.4137,35248.0
2017-11-17 12:30:00,56.02,56.07,55.97,56.07,48681.0,45.4056,45.4461,45.3651,45.4461,48681.0
2017-11-17 12:40:00,56.07,56.09,55.99,56.01,57293.0,45.4461,45.4623,45.3813,45.3975,57293.0
2017-11-17 12:50:00,56.01,56.07,55.94,56.06,126193.0,45.3975,45.4461,45.3408,45.438,126193.0
2017-11-17 13:00:00,56.06,56.15,56.04,56.05,130018.0,45.438,45.511,45.4218,45.4299,130018.0
2017-11-17 13:10:00,56.05,56.08,56.01,56.03,136444.0,45.4299,45.4542,45.3975,45.4137,136444.0
2017-11-17 13:20:00,56.03,56.04,55.98,56.04,39462.0,45.4137,45.4218,45.3732,45.4218,39462.0
2017-11-17 13:30:00,56.04,56.1,56.02,56.1,34370.0,45.4218,45.4704,45.4056,45.4704,34370.0
2017-11-17 13:40:00,56.11,56.11,56.05,56.07,31693.0,45.4785,45.4785,45.4299,45.4461,31693.0
2017-11-17 13:50:00,56.07,56.1,55.99,56.03,75803.0,45.4461,45.4704,45.3813,45.4137,75803.0
2017-11-17 14:00:00,56.03,56.08,56.01,56.08,83073.0,45.4137,45.4542,45.3975,45.4542,83073.0
2017-11-17 14:10:00,56.08,56.1,56.03,56.03,59871.0,45.4542,45.4704,45.4137,45.4137,59871.0
2017-11-17 14:20:00,56.04,56.07,56.02,56.07,56499.0,45.4218,45.4461,45.4056,45.4461,56499.0
2017-11-17 14:30:00,56.07,56.08,56.0,56.0,48750.0,45.4461,45.4542,45.3894,45.3894,48750.0
2017-11-17 14:40:00,56.01,56.03,55.97,55.99,100952.0,45.3975,45.4137,45.3651,45.3813,100952.0
2017-11-17 14:50:00,55.99,56.04,55.98,56.0,73732.0,45.3813,45.4218,45.3732,45.3894,73732.0
2017-11-17 15:00:00,56.01,56.01,55.91,55.96,112878.0,45.3975,45.3975,45.3164,45.357,112878.0
2017-11-17 15:10:00,55.96,56.02,55.95,55.98,99118.0,45.357,45.4056,45.3489,45.3732,99118.0
2017-11-17 15:20:00,55.98,56.0,55.94,55.98,217686.0,45.3732,45.3894,45.3408,45.3732,217686.0
2017-11-17 15:30:00,55.98,56.03,55.97,56.03,130473.0,45.3732,45.4137,45.3651,45.4137,130473.0
2017-11-17 15:40:00,56.03,56.04,55.95,55.97,172514.0,45.4137,45.4218,45.3489,45.3651,172514.0
2017-11-17 15:50:00,55.97,56.01,55.96,56.0,534012.0,45.3651,45.3975,45.357,45.3894,534012.0
2017-11-20 09:30:00,56.16,56.21,55.94,56.11,101094.0,45.5191,45.5596,45.3408,45.4785,101094.0
2017-11-20 09:40:00,56.11,56.2,55.97,56.05,93889.0,45.4785,45.5515,45.3651,45.4299,93889.0
2017-11-20 09:50:00,56.04,56.08,55.95,56.08,115814.0,45.4218,45.4542,45.3489,45.4542,115814.0
2017-11-20 10:00:00,56.07,56.11,55.96,56.07,70820.0,45.4461,45.4785,45.357,45.4461,70820.0
2017-11-20 10:10:00,56.07,56.13,56.01,56.11,46199.0,45.4461,45.4948,45.3975,45.4785,46199.0
2017-11-20 10:20:00,56.12,56.21,56.11,56.13,173382.0,45.4866,45.5596,45.4785,45.4948,173382.0
2017-11-20 10:30:00,56.14,56.19,56.13,56.16,102518.0,45.5029,45.5434,45.4948,45.5191,102518.0
2017-11-20 10:40:00,56.16,56.29,56.15,56.27,47240.0,45.5191,45.6244,45.511,45.6082,47240.0
2017-11-20 10:50:00,56.27,56.34,56.22,56.27,89422.0,45.6082,45.665,45.5677,45.6082,89422.0
2017-11-20 11:00:00,56.27,56.27,56.2,56.21,82728.0,45.6082,45.6082,45.5515,45.5596,82728.0
2017-11-20 11:10:00,56.22,56.26,56.18,56.21,52514.0,45.5677,45.6001,45.5353,45.5596,52514.0
2017-11-20 11:20:00,56.21,56.25,56.12,56.14,72455.0,45.5596,45.592,45.4866,45.5029,72455.0
2017-11-20 11:30:00,56.14,56.23,56.1,56.19,106925.0,45.5029,45.5758,45.4704,45.5434,106925.0
2017-11-20 11:40:00,56.19,56.23,56.18,56.19,28947.0,45.5434,45.5758,45.5353,45.5434,28947.0
2017-11-20 11:50:00,56.19,56.19,56.11,56.15,136802.0,45.5434,45.5434,45.4785,45.511,136802.0
2017-11-20 12:00:00,56.15,56.23,56.15,56.21,102838.0,45.511,45.5758,45.511,45.5596,102838.0
2017-11-20 12:10:00,56.2,56.2,56.12,56.16,51158.0,45.5515,45.5515,45.4866,45.5191,51158.0
2017-11-20 12:20:00,56.16,56.17,56.11,56.14,48531.0,45.5191,45.5272,45.4785,45.5029,48531.0
2017-11-20 12:30:00,56.14,56.15,56.08,56.14,22683.0,45.5029,45.511,45.4542,45.5029,22683.0
2017-11-20 12:40:00,56.15,56.2,56.11,56.19,36395.0,45.511,45.5515,45.4785,45.5434,36395.0
2017-11-20 12:50:00,56.19,56.19,56.15,56.17,33275.0,45.5434,45.5434,45.511,45.5272,33275.0
2017-11-20 13:00:00,56.17,56.22,56.15,56.18,42902.0,45.5272,45.5677,45.511,45.5353,42902.0
2017-11-20 13:10:00,56.18,56.23,56.17,56.22,38189.0,45.5353,45.5758,45.5272,45.5677,38189.0
2017-11-20 13:20:00,56.22,56.26,56.19,56.26,49193.0,45.5677,45.6001,45.5434,45.6001,49193.0
2017-11-20 13:30:00,56.26,56.29,56.22,56.29,36811.0,45.6001,45.6244,45.5677,45.6244,36811.0
2017-11-20 13:40:00,56.29,56.3,56.27,56.3,28483.0,45.6244,45.6325,45.6082,45.6325,28483.0
2017-11-20 13:50:00,56.3,56.36,56.27,56.36,36174.0,45.6325,45.6812,45.6082,45.6812,36174.0
2017-11-20 14:00:00,56.35,56.37,56.25,56.3,84873.0,45.6731,45.6893,45.592,45.6325,84873.0
2017-11-20 14:10:00,56.3,56.32,56.24,56.3,66189.0,45.6325,45.6488,45.5839,45.6325,66189.0
2017-11-20 14:20:00,56.3,56.33,56.24,56.32,59378.0,45.6325,45.6569,45.5839,45.6488,59378.0
2017-11-20 14:30:00,56.33,56.38,56.3,56.35,222640.0,45.6569,45.6974,45.6325,45.6731,222640.0
2017-11-20 14:40:00,56.35,56.37,56.32,56.34,47345.0,45.6731,45.6893,45.6488,45.665,47345.0
2017-11-20 14:50:00,56.33,56.39,56.32,56.36,90544.0,45.6569,45.7055,45.6488,45.6812,90544.0
2017-11-20 15:00:00,56.37,56.38,56.33,56.34,80706.0,45.6893,45.6974,45.6569,45.665,80706.0
2017-11-20 15:10:00,56.34,56.34,56.29,56.33,128439.0,45.665,45.665,45.6244,45.6569,128439.0
2017-11-20 15:20:00,56.32,56.36,56.3,56.34,63869.0,45.6488,45.6812,45.6325,45.665,63869.0
2017-11-20 15:30:00,56.33,56.39,56.29,56.38,169644.0,45.6569,45.7055,45.6244,45.6974,169644.0
2017-11-20 15:40:00,56.37,56.39,56.33,56.36,247606.0,45.6893,45.7055,45.6569,45.6812,247606.0
2017-11-20 15:50:00,56.35,56.51,56.34,56.49,1358585.0,45.6731,45.8028,45.665,45.7865,1358585.0
2017-11-21 09:30:00,56.7,56.72,56.34,56.39,126800.0,45.9568,45.973,45.665,45.7055,126800.0
2017-11-21 09:40:00,56.4,56.44,56.32,56.42,67758.0,45.7136,45.746,45.6488,45.7298,67758.0
2017-11-21 09:50:00,56.44,56.53,56.3,56.37,117492.0,45.746,45.819,45.6325,45.6893,117492.0
2017-11-21 10:00:00,56.37,56.39,56.27,56.32,153681.0,45.6893,45.7055,45.6082,45.6488,153681.0
2017-11-21 10:10:00,56.33,56.36,56.27,56.27,353256.0,45.6569,45.6812,45.6082,45.6082,353256.0
2017-11-21 10:20:00,56.26,56.37,56.22,56.37,218011.0,45.6001,45.6893,45.5677,45.6893,218011.0
2017-11-21 10:30:00,56.37,56.42,56.3,56.31,272676.0,45.6893,45.7298,45.6325,45.6406,272676.0
2017-11-21 10:40:00,56.32,56.42,56.3,56.4,125834.0,45.6488,45.7298,45.6325,45.7136,125834.0
2017-11-21 10:50:00,56.4,56.43,56.36,56.41,119371.0,45.7136,45.7379,45.6812,45.7217,119371.0
2017-11-21 11:00:00,56.42,56.43,56.3,56.36,155037.0,45.7298,45.7379,45.6325,45.6812,155037.0
2017-11-21 11:10:00,56.36,56.4,56.26,56.33,113215.0,45.6812,45.7136,45.6001,45.6569,113215.0
2017-11-21 11:20:00,56.34,56.38,56.33,56.36,105285.0,45.665,45.6974,45.6569,45.6812,105285.0
2017-11-21 11:30:00,56.36,56.37,56.26,56.28,99959.0,45.6812,45.6893,45.6001,45.6163,99959.0
2017-11-21 11:40:00,56.28,56.32,56.27,56.3,362095.0,45.6163,45.6488,45.6082,45.6325,362095.0
2017-11-21 11:50:00,56.3,56.3,56.25,56.25,278212.0,45.6325,45.6325,45.592,45.592,278212.0
2017-11-21 12:00:00,56.26,56.34,56.25,56.3,121801.0,45.6001,45.665,45.592,45.6325,121801.0
2017-11-21 12:10:00,56.3,56.34,56.28,56.34,30590.0,45.6325,45.665,45.6163,45.665,30590.0
2017-11-21 12:20:00,56.33,56.33,56.22,56.31,146492.0,45.6569,45.6569,45.5677,45.6406,146492.0
2017-11-21 12:30:00,56.31,56.37,56.31,56.36,178313.0,45.6406,45.6893,45.6406,45.6812,178313.0
2017-11-21 12:40:00,56.36,56.37,56.33,56.36,127619.0,45.6812,45.6893,45.6569,45.6812,127619.0
2017-11-21 12:50:00,56.35,56.36,56.31,56.32,151489.0,45.6731,45.6812,45.6406,45.6488,151489.0
2017-11-21 13:00:00,56.33,56.37,56.32,56.36,108104.0,45.6569,45.6893,45.6488,45.6812,108104.0
2017-11-21 13:10:00,56.37,56.38,56.34,56.38,160181.0,45.6893,45.6974,45.665,45.6974,160181.0
2017-11-21 13:20:00,56.38,56.41,56.37,56.4,170008.0,45.6974,45.7217,45.6893,45.7136,170008.0
2017-11-21 13:30:00,56.41,56.41,56.37,56.4,36763.0,45.7217,45.7217,45.6893,45.7136,36763.0
2017-11-21 13:40:00,56.39,56.42,56.39,56.41,22655.0,45.7055,45.7298,45.7055,45.7217,22655.0
2017-11-21 13:50:00,56.41,56.45,56.38,56.39,56983.0,45.7217,45.7541,45.6974,45.7055,56983.0
2017-11-21 14:00:00,56.38,56.46,56.37,56.45,39527.0,45.6974,45.7622,45.6893,45.7541,39527.0
2017-11-21 14:10:00,56.46,56.47,56.39,56.4,72993.0,45.7622,45.7703,45.7055,45.7136,72993.0
2017-11-21 14:20:00,56.39,56.44,56.39,56.41,51236.0,45.7055,45.746,45.7055,45.7217,51236.0
2017-11-21 14:30:00,56.41,56.43,56.37,56.41,74606.0,45.7217,45.7379,45.6893,45.7217,74606.0
2017-11-21 14:40:00,56.41,56.41,56.35,56.4,112007.0,45.7217,45.7217,45.6731,45.7136,112007.0
2017-11-21 14:50:00,56.41,56.48,56.41,56.47,41340.0,45.7217,45.7784,45.7217,45.7703,41340.0
2017-11-21 15:00:00,56.47,56.48,56.4,56.41,83191.0,45.7703,45.7784,45.7136,45.7217,83191.0
2017-11-21 15:10:00,56.41,56.42,56.38,56.4,71680.0,45.7217,45.7298,45.6974,45.7136,71680.0
2017-11-21 15:20:00,56.41,56.44,56.39,56.44,92147.0,45.7217,45.746,45.7055,45.746,92147.0
2017-11-21 15:30:00,56.44,56.47,56.38,56.39,143367.0,45.746,45.7703,45.6974,45.7055,143367.0
2017-11-21 15:40:00,56.39,56.41,56.37,56.38,180484.0,45.7055,45.7217,45.6893,45.6974,180484.0
2017-11-21 15:50:00,56.39,56.47,56.37,56.45,380819.0,45.7055,45.7703,45.6893,45.7541,380819.0
2017-11-22 09:30:00,56.57,56.73,56.42,56.54,49721.0,45.8514,45.9811,45.7298,45.8271,49721.0
2017-11-22 09:40:00,56.54,56.68,56.51,56.66,30921.0,45.8271,45.9405,45.8028,45.9243,30921.0
2017-11-22 09:50:00,56.66,56.7,56.51,56.53,144511.0,45.9243,45.9568,45.8028,45.819,144511.0
2017-11-22 10:00:00,56.53,56.74,56.52,56.71,111337.0,45.819,45.9892,45.8109,45.9649,111337.0
2017-11-22 10:10:00,56.7,56.7,56.58,56.64,63708.0,45.9568,45.9568,45.8595,45.9081,63708.0
2017-11-22 10:20:00,56.64,56.66,56.53,56.61,93647.0,45.9081,45.9243,45.819,45.8838,93647.0
2017-11-22 10:30:00,56.6,56.61,56.53,56.6,46301.0,45.8757,45.8838,45.819,45.8757,46301.0
2017-11-22 10:40:00,56.6,56.66,56.56,56.58,52710.0,45.8757,45.9243,45.8433,45.8595,52710.0
2017-11-22 10:50:00,56.58,56.64,56.56,56.64,155712.0,45.8595,45.9081,45.8433,45.9081,155712.0
2017-11-22 11:00:00,56.65,56.69,56.58,56.58,85155.0,45.9162,45.9486,45.8595,45.8595,85155.0
2017-11-22 11:10:00,56.58,56.58,56.5,56.52,61173.0,45.8595,45.8595,45.7946,45.8109,61173.0
2017-11-22 11:20:00,56.53,56.53,56.4,56.41,26043.0,45.819,45.819,45.7136,45.7217,26043.0
2017-11-22 11:30:00,56.41,56.45,56.39,56.45,27288.0,45.7217,45.7541,45.7055,45.7541,27288.0
2017-11-22 11:40:00,56.44,56.44,56.28,56.29,47156.0,45.746,45.746,45.6163,45.6244,47156.0
2017-11-22 11:50:00,56.28,56.35,56.26,56.33,99320.0,45.6163,45.6731,45.6001,45.6569,99320.0
2017-11-22 12:00:00,56.33,56.39,56.32,56.38,149804.0,45.6569,45.7055,45.6488,45.6974,149804.0
2017-11-22 12:10:00,56.38,56.4,56.35,56.36,68922.0,45.6974,45.7136,45.6731,45.6812,68922.0
2017-11-22 12:20:00,56.34,56.38,56.33,56.35,162592.0,45.665,45.6974,45.6569,45.6731,162592.0
2017-11-22 12:30:00,56.35,56.38,56.33,56.37,123188.0,45.6731,45.6974,45.6569,45.6893,123188.0
2017-11-22 12:40:00,56.37,56.39,56.36,56.38,90273.0,45.6893,45.7055,45.6812,45.6974,90273.0
2017-11-22 12:50:00,56.38,56.43,56.37,56.43,110814.0,45.6974,45.7379,45.6893,45.7379,110814.0
2017-11-22 13:00:00,56.43,56.43,56.36,56.37,49179.0,45.7379,45.7379,45.6812,45.6893,49179.0
2017-11-22 13:10:00,56.37,56.41,56.35,56.37,116738.0,45.6893,45.7217,45.6731,45.6893,116738.0
2017-11-22 13:20:00,56.37,56.4,56.36,56.4,99145.0,45.6893,45.7136,45.6812,45.7136,99145.0
2017-11-22 13:30:00,56.39,56.42,56.38,56.41,24445.0,45.7055,45.7298,45.6974,45.7217,24445.0
2017-11-22 13:40:00,56.4,56.42,56.37,56.39,14537.0,45.7136,45.7298,45.6893,45.7055,14537.0
2017-11-22 13:50:00,56.39,56.42,56.39,56.42,16607.0,45.7055,45.7298,45.7055,45.7298,16607.0
2017-11-22 14:00:00,56.42,56.42,56.37,56.38,62364.0,45.7298,45.7298,45.6893,45.6974,62364.0
2017-11-22 14:10:00,56.39,56.43,56.37,56.38,51119.0,45.7055,45.7379,45.6893,45.6974,51119.0
2017-11-22 14:20:00,56.38,56.43,56.36,56.37,143719.0,45.6974,45.7379,45.6812,45.6893,143719.0
2017-11-22 14:30:00,56.37,56.43,56.35,56.4,76213.0,45.6893,45.7379,45.6731,45.7136,76213.0
2017-11-22 14:40:00,56.4,56.4,56.36,56.39,38446.0,45.7136,45.7136,45.6812,45.7055,38446.0
2017-11-22 14:50:00,56.39,56.42,56.36,56.36,38513.0,45.7055,45.7298,45.6812,45.6812,38513.0
2017-11-22 15:00:00,56.36,56.38,56.34,56.38,33666.0,45.6812,45.6974,45.665,45.6974,33666.0
2017-11-22 15:10:00,56.38,56.38,56.33,56.37,64321.0,45.6974,45.6974,45.6569,45.6893,64321.0
2017-11-22 15:20:00,56.37,56.39,56.33,56.36,40125.0,45.6893,45.7055,45.6569,45.6812,40125.0
2017-11-22 15:30:00,56.36,56.39,56.33,56.36,102401.0,45.6812,45.7055,45.6569,45.6812,102401.0
2017-11-22 15:40:00,56.36,56.39,56.35,56.35,311223.0,45.6812,45.7055,45.6731,45.6731,311223.0
2017-11-22 15:50:00,56.36,56.36,56.27,56.31,570966.0,45.6812,45.6812,45.6082,45.6406,570966.0
2017-11-24 09:30:00,56.59,56.6,56.28,56.35,176487.0,45.8676,45.8757,45.6163,45.6731,176487.0
2017-11-24 09:40:00,56.34,56.49,56.28,56.38,161944.0,45.665,45.7865,45.6163,45.6974,161944.0
2017-11-24 09:50:00,56.38,56.42,56.26,56.29,129747.0,45.6974,45.7298,45.6001,45.6244,129747.0
2017-11-24 10:00:00,56.28,56.33,56.2,56.25,74684.0,45.6163,45.6569,45.5515,45.592,74684.0
2017-11-24 10:10:00,56.25,56.28,56.2,56.23,73545.0,45.592,45.6163,45.5515,45.5758,73545.0
2017-11-24 10:20:00,56.24,56.27,56.15,56.15,79102.0,45.5839,45.6082,45.511,45.511,79102.0
2017-11-24 10:30:00,56.13,56.16,56.05,56.06,55240.0,45.4948,45.5191,45.4299,45.438,55240.0
2017-11-24 10:40:00,56.07,56.09,55.93,55.93,20691.0,45.4461,45.4623,45.3326,45.3326,20691.0
2017-11-24 10:50:00,55.94,56.0,55.89,55.99,61063.0,45.3408,45.3894,45.3002,45.3813,61063.0
2017-11-24 11:00:00,55.99,56.06,55.97,55.98,18586.0,45.3813,45.438,45.3651,45.3732,18586.0
2017-11-24 11:10:00,55.98,55.99,55.9,55.93,75553.0,45.3732,45.3813,45.3083,45.3326,75553.0
2017-11-24 11:20:00,55.93,55.98,55.93,55.98,16518.0,45.3326,45.3732,45.3326,45.3732,16518.0
2017-11-24 11:30:00,55.98,56.0,55.93,56.0,22995.0,45.3732,45.3894,45.3326,45.3894,22995.0
2017-11-24 11:40:00,56.0,56.03,55.97,56.02,49504.0,45.3894,45.4137,45.3651,45.4056,49504.0
2017-11-24 11:50:00,56.01,56.07,55.99,56.04,57449.0,45.3975,45.4461,45.3813,45.4218,57449.0
2017-11-24 12:00:00,56.04,56.04,56.0,56.01,39618.0,45.4218,45.4218,45.3894,45.3975,39618.0
2017-11-24 12:10:00,56.01,56.02,55.97,55.99,23678.0,45.3975,45.4056,45.3651,45.3813,23678.0
2017-11-24 12:20:00,55.99,56.02,55.94,56.02,23577.0,45.3813,45.4056,45.3408,45.4056,23577.0
2017-11-24 12:30:00,56.02,56.05,55.99,56.03,16290.0,45.4056,45.4299,45.3813,45.4137,16290.0
2017-11-24 12:40:00,56.04,56.04,55.96,55.98,80633.0,45.4218,45.4218,45.357,45.3732,80633.0
2017-11-24 12:50:00,55.98,56.0,55.87,55.91,279335.0,45.3732,45.3894,45.284,45.3164,279335.0
2017-11-27 09:30:00,55.84,56.13,55.83,56.09,301892.0,45.2597,45.4948,45.2516,45.4623,301892.0
2017-11-27 09:40:00,56.09,56.29,56.09,56.27,371562.0,45.4623,45.6244,45.4623,45.6082,371562.0
2017-11-27 09:50:00,56.27,56.31,56.15,56.15,212406.0,45.6082,45.6406,45.511,45.511,212406.0
2017-11-27 10:00:00,56.16,56.24,56.12,56.18,171419.0,45.5191,45.5839,45.4866,45.5353,171419.0
2017-11-27 10:10:00,56.17,56.32,56.17,56.3,261490.0,45.5272,45.6488,45.5272,45.6325,261490.0
2017-11-27 10:20:00,56.3,56.33,56.28,56.3,253585.0,45.6325,45.6569,45.6163,45.6325,253585.0
2017-11-27 10:30:00,56.3,56.33,56.24,56.27,78207.0,45.6325,45.6569,45.5839,45.6082,78207.0
2017-11-27 10:40:00,56.26,56.27,56.2,56.2,90291.0,45.6001,45.6082,45.5515,45.5515,90291.0
2017-11-27 10:50:00,56.19,56.22,56.18,56.21,104824.0,45.5434,45.5677,45.5353,45.5596,104824.0
2017-11-27 11:00:00,56.2,56.2,56.13,56.15,179884.0,45.5515,45.5515,45.4948,45.511,179884.0
2017-11-27 11:10:00,56.14,56.14,56.02,56.02,208109.0,45.5029,45.5029,45.4056,45.4056,208109.0
2017-11-27 11:20:00,56.01,56.03,55.96,56.01,197411.0,45.3975,45.4137,45.357,45.3975,197411.0
2017-11-27 11:30:00,56.0,56.03,55.96,55.98,185641.0,45.3894,45.4137,45.357,45.3732,185641.0
2017-11-27 11:40:00,55.98,56.05,55.96,56.02,200404.0,45.3732,45.4299,45.357,45.4056,200404.0
2017-11-27 11:50:00,56.03,56.08,56.02,56.08,191972.0,45.4137,45.4542,45.4056,45.4542,191972.0
2017-11-27 12:00:00,56.08,56.08,56.02,56.07,79642.0,45.4542,45.4542,45.4056,45.4461,79642.0
2017-11-27 12:10:00,56.07,56.09,56.04,56.06,43017.0,45.4461,45.4623,45.4218,45.438,43017.0
2017-11-27 12:20:00,56.05,56.08,55.98,56.0,28076.0,45.4299,45.4542,45.3732,45.3894,28076.0
2017-11-27 12:30:00,56.0,56.07,56.0,56.04,93099.0,45.3894,45.4461,45.3894,45.4218,93099.0
2017-11-27 12:40:00,56.04,56.05,56.01,56.04,31083.0,45.4218,45.4299,45.3975,45.4218,31083.0
2017-11-27 12:50:00,56.05,56.08,56.03,56.07,28216.0,45.4299,45.4542,45.4137,45.4461,28216.0
2017-11-27 13:00:00,56.06,56.18,56.06,56.18,37279.0,45.438,45.5353,45.438,45.5353,37279.0
2017-11-27 13:10:00,56.16,56.24,56.16,56.2,88019.0,45.5191,45.5839,45.5191,45.5515,88019.0
2017-11-27 13:20:00,56.2,56.2,56.13,56.16,65918.0,45.5515,45.5515,45.4948,45.5191,65918.0
2017-11-27 13:30:00,56.17,56.19,56.14,56.17,36366.0,45.5272,45.5434,45.5029,45.5272,36366.0
2017-11-27 13:40:00,56.16,56.19,56.14,56.16,57982.0,45.5191,45.5434,45.5029,45.5191,57982.0
2017-11-27 13:50:00,56.15,56.18,56.14,56.18,20945.0,45.511,45.5353,45.5029,45.5353,20945.0
2017-11-27 14:00:00,56.18,56.19,56.11,56.12,23088.0,45.5353,45.5434,45.4785,45.4866,23088.0
2017-11-27 14:10:00,56.12,56.18,56.11,56.16,50190.0,45.4866,45.5353,45.4785,45.5191,50190.0
2017-11-27 14:20:00,56.15,56.16,56.12,56.13,42743.0,45.511,45.5191,45.4866,45.4948,42743.0
2017-11-27 14:30:00,56.14,56.15,56.09,56.11,50105.0,45.5029,45.511,45.4623,45.4785,50105.0
2017-11-27 14:40:00,56.11,56.12,56.09,56.1,25895.0,45.4785,45.4866,45.4623,45.4704,25895.0
2017-11-27 14:50:00,56.09,56.1,56.03,56.06,26781.0,45.4623,45.4704,45.4137,45.438,26781.0
2017-11-27 15:00:00,56.05,56.06,56.03,56.05,44236.0,45.4299,45.438,45.4137,45.4299,44236.0
2017-11-27 15:10:00,56.04,56.07,56.02,56.02,65763.0,45.4218,45.4461,45.4056,45.4056,65763.0
2017-11-27 15:20:00,56.03,56.16,56.02,56.11,135876.0,45.4137,45.5191,45.4056,45.4785,135876.0
2017-11-27 15:30:00,56.11,56.12,56.07,56.1,94715.0,45.4785,45.4866,45.4461,45.4704,94715.0
2017-11-27 15:40:00,56.1,56.11,56.02,56.04,151863.0,45.4704,45.4785,45.4056,45.4218,151863.0
2017-11-27 15:50:00,56.04,56.06,56.0,56.01,373662.0,45.4218,45.438,45.3894,45.3975,373662.0
2017-11-28 09:30:00,56.09,56.2,56.07,56.13,86417.0,45.4623,45.5515,45.4461,45.4948,86417.0
2017-11-28 09:40:00,56.13,56.34,56.11,56.27,166433.0,45.4948,45.665,45.4785,45.6082,166433.0
2017-11-28 09:50:00,56.27,56.48,56.26,56.48,74477.0,45.6082,45.7784,45.6001,45.7784,74477.0
2017-11-28 10:00:00,56.49,56.5,56.3,56.36,55971.0,45.7865,45.7946,45.6325,45.6812,55971.0
2017-11-28 10:10:00,56.36,56.4,56.32,56.35,40703.0,45.6812,45.7136,45.6488,45.6731,40703.0
2017-11-28 10:20:00,56.35,56.42,56.26,56.27,84330.0,45.6731,45.7298,45.6001,45.6082,84330.0
2017-11-28 10:30:00,56.28,56.41,56.28,56.4,95844.0,45.6163,45.7217,45.6163,45.7136,95844.0
2017-11-28 10:40:00,56.4,56.43,56.32,56.42,118577.0,45.7136,45.7379,45.6488,45.7298,118577.0
2017-11-28 10:50:00,56.42,56.46,56.41,56.46,88070.0,45.7298,45.7622,45.7217,45.7622,88070.0
2017-11-28 11:00:00,56.46,56.5,56.39,56.41,112898.0,45.7622,45.7946,45.7055,45.7217,112898.0
2017-11-28 11:10:00,56.41,56.46,56.4,56.42,103612.0,45.7217,45.7622,45.7136,45.7298,103612.0
2017-11-28 11:20:00,56.42,56.49,56.4,56.48,65912.0,45.7298,45.7865,45.7136,45.7784,65912.0
2017-11-28 11:30:00,56.49,56.56,56.45,56.54,41656.0,45.7865,45.8433,45.7541,45.8271,41656.0
2017-11-28 11:40:00,56.54,56.59,56.48,56.56,129309.0,45.8271,45.8676,45.7784,45.8433,129309.0
2017-11-28 11:50:00,56.57,56.58,56.52,56.55,38629.0,45.8514,45.8595,45.8109,45.8352,38629.0
2017-11-28 12:00:00,56.56,56.69,56.55,56.64,84190.0,45.8433,45.9486,45.8352,45.9081,84190.0
2017-11-28 12:10:00,56.64,56.76,56.63,56.75,154815.0,45.9081,46.0054,45.9,45.9973,154815.0
2017-11-28 12:20:00,56.75,56.89,56.74,56.84,199534.0,45.9973,46.1108,45.9892,46.0702,199534.0
2017-11-28 12:30:00,56.84,56.93,56.82,56.89,147250.0,46.0702,46.1432,46.054,46.1108,147250.0
2017-11-28 12:40:00,56.89,56.98,56.86,56.97,155361.0,46.1108,46.1837,46.0864,46.1756,155361.0
2017-11-28 12:50:00,56.98,57.11,56.97,57.08,294031.0,46.1837,46.2891,46.1756,46.2648,294031.0
2017-11-28 13:00:00,57.08,57.27,57.07,57.26,249935.0,46.2648,46.4188,46.2566,46.4106,249935.0
2017-11-28 13:10:00,57.27,57.29,57.2,57.23,246980.0,46.4188,46.435,46.362,46.3863,246980.0
2017-11-28 13:20:00,57.23,57.24,57.09,57.09,305166.0,46.3863,46.3944,46.2729,46.2729,305166.0
2017-11-28 13:30:00,57.09,57.28,57.08,57.23,276710.0,46.2729,46.4269,46.2648,46.3863,276710.0
2017-11-28 13:40:00,57.23,57.26,57.17,57.17,159776.0,46.3863,46.4106,46.3377,46.3377,159776.0
2017-11-28 13:50:00,57.18,57.18,56.95,57.01,314423.0,46.3458,46.3458,46.1594,46.208,314423.0
2017-11-28 14:00:00,57.0,57.05,56.9,57.03,175880.0,46.1999,46.2404,46.1189,46.2242,175880.0
2017-11-28 14:10:00,57.03,57.04,56.96,57.01,158277.0,46.2242,46.2323,46.1675,46.208,158277.0
2017-11-28 14:20:00,57.01,57.07,56.99,57.05,169607.0,46.208,46.2566,46.1918,46.2404,169607.0
2017-11-28 14:30:00,57.05,57.13,57.01,57.13,115310.0,46.2404,46.3053,46.208,46.3053,115310.0
2017-11-28 14:40:00,57.12,57.35,57.12,57.35,233558.0,46.2972,46.4836,46.2972,46.4836,233558.0
2017-11-28 14:50:00,57.35,57.55,57.33,57.53,770170.0,46.4836,46.6457,46.4674,46.6295,770170.0
2017-11-28 15:00:00,57.52,57.68,57.49,57.67,932902.0,46.6214,46.7511,46.5971,46.743,932902.0
2017-11-28 15:10:00,57.66,57.76,57.64,57.76,573426.0,46.7349,46.8159,46.7186,46.8159,573426.0
2017-11-28 15:20:00,57.76,57.87,57.72,57.79,802785.0,46.8159,46.9051,46.7835,46.8402,802785.0
2017-11-28 15:30:00,57.79,57.83,57.7,57.73,814007.0,46.8402,46.8726,46.7673,46.7916,814007.0
2017-11-28 15:40:00,57.73,57.9,57.72,57.9,895832.0,46.7916,46.9294,46.7835,46.9294,895832.0
2017-11-28 15:50:00,57.9,58.0,57.88,57.94,2528592.0,46.9294,47.0104,46.9132,46.9618,2528592.0
2017-11-29 09:30:00,58.51,59.13,58.48,59.13,1520265.0,47.4238,47.9263,47.3995,47.9263,1520265.0
2017-11-29 09:40:00,59.12,59.31,59.06,59.26,823209.0,47.9182,48.0722,47.8696,48.0317,823209.0
2017-11-29 09:50:00,59.26,59.68,59.25,59.68,1265084.0,48.0317,48.3721,48.0236,48.3721,1265084.0
2017-11-29 10:00:00,59.68,59.72,59.37,59.38,776412.0,48.3721,48.4045,48.1209,48.129,776412.0
2017-11-29 10:10:00,59.38,59.72,59.37,59.64,826293.0,48.129,48.4045,48.1209,48.3397,826293.0
2017-11-29 10:20:00,59.64,59.79,59.59,59.73,447782.0,48.3397,48.4613,48.2992,48.4126,447782.0
2017-11-29 10:30:00,59.69,59.94,59.63,59.92,623186.0,48.3802,48.5829,48.3316,48.5666,623186.0
2017-11-29 10:40:00,59.95,60.05,59.93,60.02,1046521.0,48.591,48.672,48.5747,48.6477,1046521.0
2017-11-29 10:50:00,60.02,60.06,59.95,60.01,687653.0,48.6477,48.6801,48.591,48.6396,687653.0
2017-11-29 11:00:00,60.02,60.05,59.94,59.98,895034.0,48.6477,48.672,48.5829,48.6153,895034.0
2017-11-29 11:10:00,59.98,60.02,59.8,60.0,559060.0,48.6153,48.6477,48.4694,48.6315,559060.0
2017-11-29 11:20:00,60.0,60.09,59.92,59.96,640176.0,48.6315,48.7044,48.5666,48.5991,640176.0
2017-11-29 11:30:00,59.96,60.1,59.94,59.96,384623.0,48.5991,48.7125,48.5829,48.5991,384623.0
2017-11-29 11:40:00,59.97,60.0,59.67,59.74,652657.0,48.6072,48.6315,48.364,48.4207,652657.0
2017-11-29 11:50:00,59.75,59.83,59.55,59.56,358233.0,48.4289,48.4937,48.2667,48.2749,358233.0
2017-11-29 12:00:00,59.57,59.68,59.56,59.65,722957.0,48.283,48.3721,48.2749,48.3478,722957.0
2017-11-29 12:10:00,59.65,59.75,59.64,59.67,403464.0,48.3478,48.4289,48.3397,48.364,403464.0
2017-11-29 12:20:00,59.67,59.75,59.52,59.53,283731.0,48.364,48.4289,48.2424,48.2505,283731.0
2017-11-29 12:30:00,59.53,59.55,59.35,59.55,483701.0,48.2505,48.2667,48.1046,48.2667,483701.0
2017-11-29 12:40:00,59.55,59.68,59.49,59.65,366707.0,48.2667,48.3721,48.2181,48.3478,366707.0
2017-11-29 12:50:00,59.66,59.72,59.58,59.65,315003.0,48.3559,48.4045,48.2911,48.3478,315003.0
2017-11-29 13:00:00,59.65,59.65,59.48,59.48,111928.0,48.3478,48.3478,48.21,48.21,111928.0
2017-11-29 13:10:00,59.48,59.54,59.47,59.47,165574.0,48.21,48.2586,48.2019,48.2019,165574.0
2017-11-29 13:20:00,59.47,59.48,59.29,59.32,373751.0,48.2019,48.21,48.056,48.0803,373751.0
2017-11-29 13:30:00,59.31,59.32,59.01,59.05,316821.0,48.0722,48.0803,47.8291,47.8615,316821.0
2017-11-29 13:40:00,59.06,59.08,58.98,59.0,328816.0,47.8696,47.8858,47.8047,47.821,328816.0
2017-11-29 13:50:00,59.0,59.1,58.98,59.07,219559.0,47.821,47.902,47.8047,47.8777,219559.0
2017-11-29 14:00:00,59.07,59.37,59.05,59.37,382617.0,47.8777,48.1209,47.8615,48.1209,382617.0
2017-11-29 14:10:00,59.36,59.5,59.35,59.49,495420.0,48.1127,48.2262,48.1046,48.2181,495420.0
2017-11-29 14:20:00,59.5,59.52,59.44,59.51,360153.0,48.2262,48.2424,48.1776,48.2343,360153.0
2017-11-29 14:30:00,59.52,59.65,59.52,59.52,442217.0,48.2424,48.3478,48.2424,48.2424,442217.0
2017-11-29 14:40:00,59.51,59.66,59.51,59.65,260886.0,48.2343,48.3559,48.2343,48.3478,260886.0
2017-11-29 14:50:00,59.65,59.71,59.61,59.7,559085.0,48.3478,48.3964,48.3154,48.3883,559085.0
2017-11-29 15:00:00,59.7,59.81,59.69,59.8,551902.0,48.3883,48.4775,48.3802,48.4694,551902.0
2017-11-29 15:10:00,59.81,59.85,59.77,59.85,384743.0,48.4775,48.5099,48.4451,48.5099,384743.0
2017-11-29 15:20:00,59.84,59.91,59.72,59.8,757106.0,48.5018,48.5585,48.4045,48.4694,757106.0
2017-11-29 15:30:00,59.8,59.87,59.77,59.84,677456.0,48.4694,48.5261,48.4451,48.5018,677456.0
2017-11-29 15:40:00,59.85,59.85,59.74,59.8,388970.0,48.5099,48.5099,48.4207,48.4694,388970.0
2017-11-29 15:50:00,59.8,59.9,59.8,59.84,2438050.0,48.4694,48.5504,48.4694,48.5018,2438050.0
2017-11-30 09:30:00,60.29,60.44,60.09,60.13,429693.0,48.8665,48.9881,48.7044,48.7369,429693.0
2017-11-30 09:40:00,60.15,60.17,59.8,59.83,1077361.0,48.7531,48.7693,48.4694,48.4937,1077361.0
2017-11-30 09:50:00,59.82,59.85,59.68,59.73,592660.0,48.4856,48.5099,48.3721,48.4126,592660.0
2017-11-30 10:00:00,59.75,59.75,59.58,59.69,265193.0,48.4289,48.4289,48.2911,48.3802,265193.0
2017-11-30 10:10:00,59.69,59.95,59.68,59.9,467546.0,48.3802,48.591,48.3721,48.5504,467546.0
2017-11-30 10:20:00,59.9,59.95,59.81,59.82,199174.0,48.5504,48.591,48.4775,48.4856,199174.0
2017-11-30 10:30:00,59.83,59.83,59.61,59.63,191800.0,48.4937,48.4937,48.3154,48.3316,191800.0
2017-11-30 10:40:00,59.63,59.79,59.62,59.77,158148.0,48.3316,48.4613,48.3235,48.4451,158148.0
2017-11-30 10:50:00,59.78,60.13,59.72,60.12,536221.0,48.4532,48.7369,48.4045,48.7287,536221.0
2017-11-30 11:00:00,60.12,60.37,60.04,60.24,367037.0,48.7287,48.9314,48.6639,48.826,367037.0
2017-11-30 11:10:00,60.25,60.4,60.2,60.37,286543.0,48.8341,48.9557,48.7936,48.9314,286543.0
2017-11-30 11:20:00,60.36,60.39,60.23,60.24,224631.0,48.9233,48.9476,48.8179,48.826,224631.0
2017-11-30 11:30:00,60.24,60.33,60.22,60.28,154843.0,48.826,48.899,48.8098,48.8584,154843.0
2017-11-30 11:40:00,60.29,60.31,60.16,60.23,150944.0,48.8665,48.8827,48.7612,48.8179,150944.0
2017-11-30 11:50:00,60.22,60.27,60.13,60.15,167282.0,48.8098,48.8503,48.7369,48.7531,167282.0
2017-11-30 12:00:00,60.16,60.25,60.13,60.21,279281.0,48.7612,48.8341,48.7369,48.8017,279281.0
2017-11-30 12:10:00,60.21,60.38,60.19,60.36,169595.0,48.8017,48.9395,48.7855,48.9233,169595.0
2017-11-30 12:20:00,60.36,60.37,60.19,60.23,74258.0,48.9233,48.9314,48.7855,48.8179,74258.0
2017-11-30 12:30:00,60.22,60.38,60.22,60.36,357775.0,48.8098,48.9395,48.8098,48.9233,357775.0
2017-11-30 12:40:00,60.35,60.48,60.32,60.47,163920.0,48.9152,49.0205,48.8909,49.0124,163920.0
2017-11-30 12:50:00,60.47,60.55,60.38,60.45,331451.0,49.0124,49.0773,48.9395,48.9962,331451.0
2017-11-30 13:00:00,60.46,60.59,60.44,60.45,211799.0,49.0043,49.1097,48.9881,48.9962,211799.0
2017-11-30 13:10:00,60.45,60.51,60.39,60.43,236924.0,48.9962,49.0449,48.9476,48.98,236924.0
2017-11-30 13:20:00,60.43,60.46,60.28,60.29,682298.0,48.98,49.0043,48.8584,48.8665,682298.0
2017-11-30 13:30:00,60.29,60.31,60.13,60.14,252297.0,48.8665,48.8827,48.7369,48.745,252297.0
2017-11-30 13:40:00,60.14,60.15,59.99,60.04,84256.0,48.745,48.7531,48.6234,48.6639,84256.0
2017-11-30 13:50:00,60.04,60.04,59.86,59.89,101623.0,48.6639,48.6639,48.518,48.5423,101623.0
2017-11-30 14:00:00,59.89,59.96,59.81,59.81,75006.0,48.5423,48.5991,48.4775,48.4775,75006.0
2017-11-30 14:10:00,59.81,59.92,59.8,59.86,77072.0,48.4775,48.5666,48.4694,48.518,77072.0
2017-11-30 14:20:00,59.87,59.9,59.81,59.89,62747.0,48.5261,48.5504,48.4775,48.5423,62747.0
2017-11-30 14:30:00,59.89,59.89,59.76,59.81,126469.0,48.5423,48.5423,48.437,48.4775,126469.0
2017-11-30 14:40:00,59.8,59.81,59.72,59.73,102582.0,48.4694,48.4775,48.4045,48.4126,102582.0
2017-11-30 14:50:00,59.73,59.78,59.55,59.56,111240.0,48.4126,48.4532,48.2667,48.2749,111240.0
2017-11-30 15:00:00,59.56,59.57,59.22,59.22,580011.0,48.2749,48.283,47.9993,47.9993,580011.0
2017-11-30 15:10:00,59.23,59.39,59.23,59.27,202985.0,48.0074,48.1371,48.0074,48.0398,202985.0
2017-11-30 15:20:00,59.28,59.39,59.25,59.39,101189.0,48.0479,48.1371,48.0236,48.1371,101189.0
2017-11-30 15:30:00,59.39,59.41,59.34,59.38,640706.0,48.1371,48.1533,48.0965,48.129,640706.0
2017-11-30 15:40:00,59.37,59.62,59.32,59.6,226894.0,48.1209,48.3235,48.0803,48.3073,226894.0
2017-11-30 15:50:00,59.61,59.61,59.33,59.34,570520.0,48.3154,48.3154,48.0884,48.0965,570520.0
2017-12-01 09:30:00,59.39,59.67,59.24,59.38,805542.0,48.1371,48.364,48.0155,48.129,805542.0
2017-12-01 09:40:00,59.38,59.38,59.06,59.06,416376.0,48.129,48.129,47.8696,47.8696,416376.0
2017-12-01 09:50:00,59.05,59.07,58.78,58.79,453224.0,47.8615,47.8777,47.6426,47.6507,453224.0
2017-12-01 10:00:00,58.78,58.88,58.55,58.87,252495.0,47.6426,47.7237,47.4562,47.7156,252495.0
2017-12-01 10:10:00,58.88,59.4,58.88,59.39,683451.0,47.7237,48.1452,47.7237,48.1371,683451.0
2017-12-01 10:20:00,59.39,59.6,59.28,59.59,429061.0,48.1371,48.3073,48.0479,48.2992,429061.0
2017-12-01 10:30:00,59.6,59.65,59.49,59.52,237045.0,48.3073,48.3478,48.2181,48.2424,237045.0
2017-12-01 10:40:00,59.52,59.66,59.5,59.53,187014.0,48.2424,48.3559,48.2262,48.2505,187014.0
2017-12-01 10:50:00,59.53,59.67,59.5,59.62,450932.0,48.2505,48.364,48.2262,48.3235,450932.0
2017-12-01 11:00:00,59.63,59.65,59.04,59.06,580027.0,48.3316,48.3478,47.8534,47.8696,580027.0
2017-12-01 11:10:00,59.06,59.1,58.35,58.71,765370.0,47.8696,47.902,47.2941,47.5859,765370.0
2017-12-01 11:20:00,58.72,58.74,57.61,57.74,1219285.0,47.594,47.6102,46.6943,46.7997,1219285.0
2017-12-01 11:30:00,57.74,58.51,57.28,58.45,678738.0,46.7997,47.4238,46.4269,47.3752,678738.0
2017-12-01 11:40:00,58.45,58.6,57.99,58.01,336619.0,47.3752,47.4967,47.0023,47.0185,336619.0
2017-12-01 11:50:00,58.0,58.51,57.81,58.5,303318.0,47.0104,47.4238,46.8564,47.4157,303318.0
2017-12-01 12:00:00,58.5,58.92,58.34,58.57,491281.0,47.4157,47.7561,47.286,47.4724,491281.0
2017-12-01 12:10:00,58.58,58.74,58.44,58.55,334352.0,47.4805,47.6102,47.3671,47.4562,334352.0
2017-12-01 12:20:00,58.58,58.6,58.4,58.42,257862.0,47.4805,47.4967,47.3346,47.3509,257862.0
2017-12-01 12:30:00,58.44,58.73,58.39,58.62,240012.0,47.3671,47.6021,47.3265,47.513,240012.0
2017-12-01 12:40:00,58.61,58.8,58.46,58.74,308349.0,47.5049,47.6589,47.3833,47.6102,308349.0
2017-12-01 12:50:00,58.73,58.95,58.7,58.92,213417.0,47.6021,47.7804,47.5778,47.7561,213417.0
2017-12-01 13:00:00,58.9,58.93,58.77,58.87,345185.0,47.7399,47.7642,47.6345,47.7156,345185.0
2017-12-01 13:10:00,58.88,59.04,58.87,58.99,142863.0,47.7237,47.8534,47.7156,47.8129,142863.0
2017-12-01 13:20:00,59.0,59.13,58.97,59.11,168974.0,47.821,47.9263,47.7966,47.9101,168974.0
2017-12-01 13:30:00,59.11,59.36,59.04,59.29,163369.0,47.9101,48.1127,47.8534,48.056,163369.0
2017-12-01 13:40:00,59.3,59.32,58.97,59.18,213509.0,48.0641,48.0803,47.7966,47.9669,213509.0
2017-12-01 13:50:00,59.17,59.25,59.08,59.09,111435.0,47.9587,48.0236,47.8858,47.8939,111435.0
2017-12-01 14:00:00,59.1,59.21,59.07,59.19,177501.0,47.902,47.9912,47.8777,47.975,177501.0
2017-12-01 14:10:00,59.18,59.21,59.08,59.09,59786.0,47.9669,47.9912,47.8858,47.8939,59786.0
2017-12-01 14:20:00,59.09,59.13,58.98,59.0,118784.0,47.8939,47.9263,47.8047,47.821,118784.0
2017-12-01 14:30:00,58.99,59.12,58.99,59.11,84083.0,47.8129,47.9182,47.8129,47.9101,84083.0
2017-12-01 14:40:00,59.1,59.11,58.88,58.92,95443.0,47.902,47.9101,47.7237,47.7561,95443.0
2017-12-01 14:50:00,58.92,58.97,58.86,58.92,116870.0,47.7561,47.7966,47.7075,47.7561,116870.0
2017-12-01 15:00:00,58.92,59.1,58.85,59.04,119144.0,47.7561,47.902,47.6994,47.8534,119144.0
2017-12-01 15:10:00,59.04,59.14,59.02,59.08,97029.0,47.8534,47.9344,47.8372,47.8858,97029.0
2017-12-01 15:20:00,59.08,59.15,59.06,59.12,152903.0,47.8858,47.9425,47.8696,47.9182,152903.0
2017-12-01 15:30:00,59.12,59.21,59.09,59.2,185199.0,47.9182,47.9912,47.8939,47.9831,185199.0
2017-12-01 15:40:00,59.2,59.33,59.18,59.21,295731.0,47.9831,48.0884,47.9669,47.9912,295731.0
2017-12-01 15:50:00,59.22,59.39,59.21,59.35,881318.0,47.9993,48.1371,47.9912,48.1046,881318.0
2017-12-04 09:30:00,60.81,61.04,60.7,60.94,1499336.0,49.288,49.4744,49.1989,49.3934,1499336.0
2017-12-04 09:40:00,60.93,61.16,60.92,61.01,1278649.0,49.3853,49.5717,49.3772,49.4501,1278649.0
2017-12-04 09:50:00,61.01,61.05,60.85,60.94,604852.0,49.4501,49.4825,49.3204,49.3934,604852.0
2017-12-04 10:00:00,60.93,61.07,60.74,61.05,997404.0,49.3853,49.4987,49.2313,49.4825,997404.0
2017-12-04 10:10:00,61.04,61.07,60.77,61.06,676958.0,49.4744,49.4987,49.2556,49.4906,676958.0
2017-12-04 10:20:00,61.06,61.06,60.83,60.84,530247.0,49.4906,49.4906,49.3042,49.3123,530247.0
2017-12-04 10:30:00,60.85,61.19,60.84,61.17,660555.0,49.3204,49.596,49.3123,49.5798,660555.0
2017-12-04 10:40:00,61.16,61.26,60.92,61.05,468346.0,49.5717,49.6527,49.3772,49.4825,468346.0
2017-12-04 10:50:00,61.05,61.21,60.87,61.1,275955.0,49.4825,49.6122,49.3366,49.5231,275955.0
2017-12-04 11:00:00,61.1,61.14,60.97,61.0,182173.0,49.5231,49.5555,49.4177,49.442,182173.0
2017-12-04 11:10:00,60.99,61.0,60.83,60.96,183264.0,49.4339,49.442,49.3042,49.4096,183264.0
2017-12-04 11:20:00,60.96,61.05,60.77,60.85,336155.0,49.4096,49.4825,49.2556,49.3204,336155.0
2017-12-04 11:30:00,60.84,60.95,60.76,60.9,139359.0,49.3123,49.4015,49.2475,49.361,139359.0
2017-12-04 11:40:00,60.9,60.92,60.8,60.89,130253.0,49.361,49.3772,49.2799,49.3529,130253.0
2017-12-04 11:50:00,60.89,61.01,60.83,60.83,172398.0,49.3529,49.4501,49.3042,49.3042,172398.0
2017-12-04 12:00:00,60.83,60.95,60.75,60.77,217518.0,49.3042,49.4015,49.2394,49.2556,217518.0
2017-12-04 12:10:00,60.76,60.83,60.71,60.83,243527.0,49.2475,49.3042,49.207,49.3042,243527.0
2017-12-04 12:20:00,60.83,60.85,60.6,60.63,231426.0,49.3042,49.3204,49.1178,49.1421,231426.0
2017-12-04 12:30:00,60.62,60.65,60.52,60.62,112314.0,49.134,49.1583,49.053,49.134,112314.0
2017-12-04 12:40:00,60.62,60.79,60.61,60.74,281258.0,49.134,49.2718,49.1259,49.2313,281258.0
2017-12-04 12:50:00,60.75,60.85,60.69,60.8,294144.0,49.2394,49.3204,49.1907,49.2799,294144.0
2017-12-04 13:00:00,60.8,60.85,60.68,60.68,164950.0,49.2799,49.3204,49.1826,49.1826,164950.0
2017-12-04 13:10:00,60.68,60.74,60.56,60.6,75639.0,49.1826,49.2313,49.0854,49.1178,75639.0
2017-12-04 13:20:00,60.6,60.68,60.6,60.66,100526.0,49.1178,49.1826,49.1178,49.1664,100526.0
2017-12-04 13:30:00,60.66,60.73,60.65,60.71,94969.0,49.1664,49.2232,49.1583,49.207,94969.0
2017-12-04 13:40:00,60.71,60.82,60.67,60.8,139898.0,49.207,49.2961,49.1745,49.2799,139898.0
2017-12-04 13:50:00,60.8,60.82,60.73,60.8,127731.0,49.2799,49.2961,49.2232,49.2799,127731.0
2017-12-04 14:00:00,60.8,60.82,60.63,60.66,98047.0,49.2799,49.2961,49.1421,49.1664,98047.0
2017-12-04 14:10:00,60.65,60.68,60.58,60.61,147828.0,49.1583,49.1826,49.1016,49.1259,147828.0
2017-12-04 14:20:00,60.62,60.66,60.5,60.51,128900.0,49.134,49.1664,49.0367,49.0449,128900.0
2017-12-04 14:30:00,60.52,60.52,60.3,60.41,375342.0,49.053,49.053,48.8746,48.9638,375342.0
2017-12-04 14:40:00,60.42,60.44,60.31,60.31,339341.0,48.9719,48.9881,48.8827,48.8827,339341.0
2017-12-04 14:50:00,60.32,60.35,60.25,60.3,222613.0,48.8909,48.9152,48.8341,48.8746,222613.0
2017-12-04 15:00:00,60.29,60.54,60.26,60.53,287187.0,48.8665,49.0692,48.8422,49.0611,287187.0
2017-12-04 15:10:00,60.52,60.54,60.38,60.39,155087.0,49.053,49.0692,48.9395,48.9476,155087.0
2017-12-04 15:20:00,60.39,60.43,60.3,60.38,253464.0,48.9476,48.98,48.8746,48.9395,253464.0
2017-12-04 15:30:00,60.37,60.37,60.24,60.26,635699.0,48.9314,48.9314,48.826,48.8422,635699.0
2017-12-04 15:40:00,60.27,60.42,60.26,60.33,499841.0,48.8503,48.9719,48.8422,48.899,499841.0
2017-12-04 15:50:00,60.33,60.4,60.32,60.33,1348335.0,48.899,48.9557,48.8909,48.899,1348335.0
2017-12-05 09:30:00,60.68,60.68,60.16,60.29,594356.0,49.1826,49.1826,48.7612,48.8665,594356.0
2017-12-05 09:40:00,60.26,60.35,59.86,59.92,275677.0,48.8422,48.9152,48.518,48.5666,275677.0
2017-12-05 09:50:00,59.92,60.02,59.87,59.98,243250.0,48.5666,48.6477,48.5261,48.6153,243250.0
2017-12-05 10:00:00,59.98,60.21,59.9,60.05,419957.0,48.6153,48.8017,48.5504,48.672,419957.0
2017-12-05 10:10:00,60.05,60.14,59.92,59.98,168780.0,48.672,48.745,48.5666,48.6153,168780.0
2017-12-05 10:20:00,59.99,60.04,59.92,60.02,184825.0,48.6234,48.6639,48.5666,48.6477,184825.0
2017-12-05 10:30:00,60.02,60.02,59.81,59.9,192403.0,48.6477,48.6477,48.4775,48.5504,192403.0
2017-12-05 10:40:00,59.9,60.11,59.9,60.06,190037.0,48.5504,48.7206,48.5504,48.6801,190037.0
2017-12-05 10:50:00,60.05,60.21,60.01,60.19,234121.0,48.672,48.8017,48.6396,48.7855,234121.0
2017-12-05 11:00:00,60.2,60.42,60.19,60.4,320328.0,48.7936,48.9719,48.7855,48.9557,320328.0
2017-12-05 11:10:00,60.4,60.41,60.14,60.14,332987.0,48.9557,48.9638,48.745,48.745,332987.0
2017-12-05 11:20:00,60.14,60.23,60.11,60.19,168199.0,48.745,48.8179,48.7206,48.7855,168199.0
2017-12-05 11:30:00,60.19,60.29,60.17,60.24,128286.0,48.7855,48.8665,48.7693,48.826,128286.0
2017-12-05 11:40:00,60.24,60.37,60.23,60.26,219829.0,48.826,48.9314,48.8179,48.8422,219829.0
2017-12-05 11:50:00,60.27,60.3,60.14,60.18,204199.0,48.8503,48.8746,48.745,48.7774,204199.0
2017-12-05 12:00:00,60.17,60.19,60.03,60.11,129709.0,48.7693,48.7855,48.6558,48.7206,129709.0
2017-12-05 12:10:00,60.11,60.18,60.11,60.13,97872.0,48.7206,48.7774,48.7206,48.7369,97872.0
2017-12-05 12:20:00,60.12,60.15,60.05,60.07,110751.0,48.7287,48.7531,48.672,48.6882,110751.0
2017-12-05 12:30:00,60.07,60.13,60.04,60.08,72021.0,48.6882,48.7369,48.6639,48.6963,72021.0
2017-12-05 12:40:00,60.08,60.1,60.01,60.02,128026.0,48.6963,48.7125,48.6396,48.6477,128026.0
2017-12-05 12:50:00,60.01,60.07,60.01,60.03,130077.0,48.6396,48.6882,48.6396,48.6558,130077.0
2017-12-05 13:00:00,60.03,60.14,59.99,60.11,119539.0,48.6558,48.745,48.6234,48.7206,119539.0
2017-12-05 13:10:00,60.11,60.16,60.05,60.11,87649.0,48.7206,48.7612,48.672,48.7206,87649.0
2017-12-05 13:20:00,60.1,60.15,60.05,60.07,48153.0,48.7125,48.7531,48.672,48.6882,48153.0
2017-12-05 13:30:00,60.07,60.1,60.04,60.05,78241.0,48.6882,48.7125,48.6639,48.672,78241.0
2017-12-05 13:40:00,60.05,60.05,59.97,60.01,48357.0,48.672,48.672,48.6072,48.6396,48357.0
2017-12-05 13:50:00,60.01,60.03,59.9,59.96,95988.0,48.6396,48.6558,48.5504,48.5991,95988.0
2017-12-05 14:00:00,59.95,60.03,59.92,59.98,57054.0,48.591,48.6558,48.5666,48.6153,57054.0
2017-12-05 14:10:00,59.97,60.01,59.8,59.82,134147.0,48.6072,48.6396,48.4694,48.4856,134147.0
2017-12-05 14:20:00,59.83,59.87,59.77,59.78,124189.0,48.4937,48.5261,48.4451,48.4532,124189.0
2017-12-05 14:30:00,59.78,59.78,59.55,59.57,199788.0,48.4532,48.4532,48.2667,48.283,199788.0
2017-12-05 14:40:00,59.58,59.66,59.5,59.51,104353.0,48.2911,48.3559,48.2262,48.2343,104353.0
2017-12-05 14:50:00,59.51,59.58,59.5,59.55,115840.0,48.2343,48.2911,48.2262,48.2667,115840.0
2017-12-05 15:00:00,59.54,59.55,59.37,59.38,427046.0,48.2586,48.2667,48.1209,48.129,427046.0
2017-12-05 15:10:00,59.38,59.38,59.23,59.25,252801.0,48.129,48.129,48.0074,48.0236,252801.0
2017-12-05 15:20:00,59.25,59.43,59.22,59.38,310855.0,48.0236,48.1695,47.9993,48.129,310855.0
2017-12-05 15:30:00,59.38,59.41,59.24,59.25,460171.0,48.129,48.1533,48.0155,48.0236,460171.0
2017-12-05 15:40:00,59.25,59.29,59.14,59.17,737988.0,48.0236,48.056,47.9344,47.9587,737988.0
2017-12-05 15:50:00,59.18,59.25,59.14,59.2,1305597.0,47.9669,48.0236,47.9344,47.9831,1305597.0
2017-12-06 09:30:00,59.02,59.11,58.9,58.96,497223.0,47.8372,47.9101,47.7399,47.7885,497223.0
2017-12-06 09:40:00,58.97,58.97,58.77,58.81,447199.0,47.7966,47.7966,47.6345,47.667,447199.0
2017-12-06 09:50:00,58.8,58.99,58.69,58.93,251578.0,47.6589,47.8129,47.5697,47.7642,251578.0
2017-12-06 10:00:00,58.94,59.14,58.9,59.05,250832.0,47.7723,47.9344,47.7399,47.8615,250832.0
2017-12-06 10:10:00,59.05,59.12,58.96,59.07,329921.0,47.8615,47.9182,47.7885,47.8777,329921.0
2017-12-06 10:20:00,59.08,59.21,59.06,59.16,451720.0,47.8858,47.9912,47.8696,47.9506,451720.0
2017-12-06 10:30:00,59.17,59.28,59.11,59.14,290262.0,47.9587,48.0479,47.9101,47.9344,290262.0
2017-12-06 10:40:00,59.14,59.41,59.14,59.32,252659.0,47.9344,48.1533,47.9344,48.0803,252659.0
2017-12-06 10:50:00,59.31,59.54,59.26,59.5,256667.0,48.0722,48.2586,48.0317,48.2262,256667.0
2017-12-06 11:00:00,59.5,59.54,59.39,59.42,159283.0,48.2262,48.2586,48.1371,48.1614,159283.0
2017-12-06 11:10:00,59.41,59.44,59.29,59.34,64424.0,48.1533,48.1776,48.056,48.0965,64424.0
2017-12-06 11:20:00,59.33,59.48,59.31,59.38,156329.0,48.0884,48.21,48.0722,48.129,156329.0
2017-12-06 11:30:00,59.39,59.41,59.32,59.38,73758.0,48.1371,48.1533,48.0803,48.129,73758.0
2017-12-06 11:40:00,59.38,59.41,59.32,59.37,46868.0,48.129,48.1533,48.0803,48.1209,46868.0
2017-12-06 11:50:00,59.37,59.4,59.21,59.24,59239.0,48.1209,48.1452,47.9912,48.0155,59239.0
2017-12-06 12:00:00,59.24,59.24,59.13,59.19,159450.0,48.0155,48.0155,47.9263,47.975,159450.0
2017-12-06 12:10:00,59.19,59.27,59.11,59.11,80565.0,47.975,48.0398,47.9101,47.9101,80565.0
2017-12-06 12:20:00,59.1,59.19,59.05,59.16,95220.0,47.902,47.975,47.8615,47.9506,95220.0
2017-12-06 12:30:00,59.14,59.3,59.14,59.26,43887.0,47.9344,48.0641,47.9344,48.0317,43887.0
2017-12-06 12:40:00,59.26,59.34,59.25,59.33,58976.0,48.0317,48.0965,48.0236,48.0884,58976.0
2017-12-06 12:50:00,59.33,59.43,59.32,59.37,35966.0,48.0884,48.1695,48.0803,48.1209,35966.0
2017-12-06 13:00:00,59.37,59.39,59.28,59.38,49629.0,48.1209,48.1371,48.0479,48.129,49629.0
2017-12-06 13:10:00,59.38,59.39,59.34,59.38,36307.0,48.129,48.1371,48.0965,48.129,36307.0
2017-12-06 13:20:00,59.39,59.39,59.28,59.36,33702.0,48.1371,48.1371,48.0479,48.1127,33702.0
2017-12-06 13:30:00,59.35,59.5,59.31,59.41,45231.0,48.1046,48.2262,48.0722,48.1533,45231.0
2017-12-06 13:40:00,59.41,59.48,59.4,59.43,37515.0,48.1533,48.21,48.1452,48.1695,37515.0
2017-12-06 13:50:00,59.43,59.44,59.35,59.36,30903.0,48.1695,48.1776,48.1046,48.1127,30903.0
2017-12-06 14:00:00,59.35,59.4,59.32,59.38,90902.0,48.1046,48.1452,48.0803,48.129,90902.0
2017-12-06 14:10:00,59.39,59.4,59.31,59.34,52243.0,48.1371,48.1452,48.0722,48.0965,52243.0
2017-12-06 14:20:00,59.33,59.33,59.22,59.24,42305.0,48.0884,48.0884,47.9993,48.0155,42305.0
2017-12-06 14:30:00,59.23,59.32,59.19,59.25,44508.0,48.0074,48.0803,47.975,48.0236,44508.0
2017-12-06 14:40:00,59.26,59.27,59.18,59.19,72097.0,48.0317,48.0398,47.9669,47.975,72097.0
2017-12-06 14:50:00,59.2,59.22,59.16,59.18,40613.0,47.9831,47.9993,47.9506,47.9669,40613.0
2017-12-06 15:00:00,59.18,59.22,59.15,59.2,71264.0,47.9669,47.9993,47.9425,47.9831,71264.0
2017-12-06 15:10:00,59.2,59.23,59.12,59.15,290343.0,47.9831,48.0074,47.9182,47.9425,290343.0
2017-12-06 15:20:00,59.14,59.19,59.07,59.08,143139.0,47.9344,47.975,47.8777,47.8858,143139.0
2017-12-06 15:30:00,59.08,59.09,58.95,58.97,218182.0,47.8858,47.8939,47.7804,47.7966,218182.0
2017-12-06 15:40:00,58.97,59.07,58.96,58.99,690762.0,47.7966,47.8777,47.7885,47.8129,690762.0
2017-12-06 15:50:00,58.99,58.99,58.85,58.86,1130118.0,47.8129,47.8129,47.6994,47.7075,1130118.0
2017-12-07 09:30:00,58.64,58.85,58.45,58.76,236578.0,47.5292,47.6994,47.3752,47.6264,236578.0
2017-12-07 09:40:00,58.76,59.08,58.76,58.91,307848.0,47.6264,47.8858,47.6264,47.748,307848.0
2017-12-07 09:50:00,58.9,58.97,58.78,58.95,102595.0,47.7399,47.7966,47.6426,47.7804,102595.0
2017-12-07 10:00:00,58.95,58.97,58.81,58.96,104731.0,47.7804,47.7966,47.667,47.7885,104731.0
2017-12-07 10:10:00,58.95,59.11,58.92,59.08,193110.0,47.7804,47.9101,47.7561,47.8858,193110.0
2017-12-07 10:20:00,59.09,59.11,58.98,59.05,108613.0,47.8939,47.9101,47.8047,47.8615,108613.0
2017-12-07 10:30:00,59.05,59.18,59.04,59.14,131591.0,47.8615,47.9669,47.8534,47.9344,131591.0
2017-12-07 10:40:00,59.13,59.29,59.06,59.29,365487.0,47.9263,48.056,47.8696,48.056,365487.0
2017-12-07 10:50:00,59.29,59.42,59.24,59.37,172222.0,48.056,48.1614,48.0155,48.1209,172222.0
2017-12-07 11:00:00,59.36,59.47,59.24,59.26,118445.0,48.1127,48.2019,48.0155,48.0317,118445.0
2017-12-07 11:10:00,59.27,59.34,59.15,59.34,295162.0,48.0398,48.0965,47.9425,48.0965,295162.0
2017-12-07 11:20:00,59.33,59.5,59.33,59.48,132143.0,48.0884,48.2262,48.0884,48.21,132143.0
2017-12-07 11:30:00,59.49,59.63,59.47,59.56,353706.0,48.2181,48.3316,48.2019,48.2749,353706.0
2017-12-07 11:40:00,59.56,59.59,59.46,59.48,175102.0,48.2749,48.2992,48.1938,48.21,175102.0
2017-12-07 11:50:00,59.48,59.51,59.38,59.38,194460.0,48.21,48.2343,48.129,48.129,194460.0
2017-12-07 12:00:00,59.37,59.41,59.19,59.26,257613.0,48.1209,48.1533,47.975,48.0317,257613.0
2017-12-07 12:10:00,59.27,59.33,59.23,59.26,164405.0,48.0398,48.0884,48.0074,48.0317,164405.0
2017-12-07 12:20:00,59.27,59.28,59.17,59.19,60873.0,48.0398,48.0479,47.9587,47.975,60873.0
2017-12-07 12:30:00,59.18,59.18,59.09,59.12,59441.0,47.9669,47.9669,47.8939,47.9182,59441.0
2017-12-07 12:40:00,59.13,59.13,59.05,59.07,98068.0,47.9263,47.9263,47.8615,47.8777,98068.0
2017-12-07 12:50:00,59.07,59.24,59.06,59.23,195996.0,47.8777,48.0155,47.8696,48.0074,195996.0
2017-12-07 13:00:00,59.23,59.29,59.14,59.15,60460.0,48.0074,48.056,47.9344,47.9425,60460.0
2017-12-07 13:10:00,59.14,59.22,59.12,59.16,58677.0,47.9344,47.9993,47.9182,47.9506,58677.0
2017-12-07 13:20:00,59.16,59.24,59.12,59.21,51853.0,47.9506,48.0155,47.9182,47.9912,51853.0
2017-12-07 13:30:00,59.21,59.25,59.18,59.23,53517.0,47.9912,48.0236,47.9669,48.0074,53517.0
2017-12-07 13:40:00,59.23,59.24,59.14,59.15,53831.0,48.0074,48.0155,47.9344,47.9425,53831.0
2017-12-07 13:50:00,59.15,59.15,59.0,59.05,66807.0,47.9425,47.9425,47.821,47.8615,66807.0
2017-12-07 14:00:00,59.05,59.15,59.04,59.11,52293.0,47.8615,47.9425,47.8534,47.9101,52293.0
2017-12-07 14:10:00,59.12,59.19,59.07,59.17,99304.0,47.9182,47.975,47.8777,47.9587,99304.0
2017-12-07 14:20:00,59.16,59.21,59.15,59.19,228232.0,47.9506,47.9912,47.9425,47.975,228232.0
2017-12-07 14:30:00,59.19,59.21,59.14,59.15,196175.0,47.975,47.9912,47.9344,47.9425,196175.0
2017-12-07 14:40:00,59.15,59.16,59.06,59.13,260781.0,47.9425,47.9506,47.8696,47.9263,260781.0
2017-12-07 14:50:00,59.13,59.16,59.08,59.12,67852.0,47.9263,47.9506,47.8858,47.9182,67852.0
2017-12-07 15:00:00,59.13,59.14,59.04,59.07,291529.0,47.9263,47.9344,47.8534,47.8777,291529.0
2017-12-07 15:10:00,59.06,59.21,59.05,59.13,97584.0,47.8696,47.9912,47.8615,47.9263,97584.0
2017-12-07 15:20:00,59.13,59.27,59.12,59.25,408916.0,47.9263,48.0398,47.9182,48.0236,408916.0
2017-12-07 15:30:00,59.25,59.28,59.23,59.28,297055.0,48.0236,48.0479,48.0074,48.0479,297055.0
2017-12-07 15:40:00,59.28,59.32,59.19,59.2,250070.0,48.0479,48.0803,47.975,47.9831,250070.0
2017-12-07 15:50:00,59.2,59.31,59.19,59.29,672370.0,47.9831,48.0722,47.975,48.056,672370.0
2017-12-08 09:30:00,59.71,59.74,59.17,59.23,271598.0,48.3964,48.4207,47.9587,48.0074,271598.0
2017-12-08 09:40:00,59.23,59.29,58.98,59.02,146521.0,48.0074,48.056,47.8047,47.8372,146521.0
2017-12-08 09:50:00,59.03,59.27,59.02,59.1,140610.0,47.8453,48.0398,47.8372,47.902,140610.0
2017-12-08 10:00:00,59.09,59.15,58.98,59.01,69773.0,47.8939,47.9425,47.8047,47.8291,69773.0
2017-12-08 10:10:00,59.01,59.04,58.91,59.02,104342.0,47.8291,47.8534,47.748,47.8372,104342.0
2017-12-08 10:20:00,59.02,59.05,58.91,59.03,121352.0,47.8372,47.8615,47.748,47.8453,121352.0
2017-12-08 10:30:00,59.03,59.11,59.01,59.08,168260.0,47.8453,47.9101,47.8291,47.8858,168260.0
2017-12-08 10:40:00,59.08,59.17,59.02,59.05,202923.0,47.8858,47.9587,47.8372,47.8615,202923.0
2017-12-08 10:50:00,59.05,59.14,59.0,59.14,233124.0,47.8615,47.9344,47.821,47.9344,233124.0
2017-12-08 11:00:00,59.13,59.21,59.04,59.07,240429.0,47.9263,47.9912,47.8534,47.8777,240429.0
2017-12-08 11:10:00,59.06,59.07,58.99,59.04,48086.0,47.8696,47.8777,47.8129,47.8534,48086.0
2017-12-08 11:20:00,59.03,59.08,59.01,59.06,56100.0,47.8453,47.8858,47.8291,47.8696,56100.0
2017-12-08 11:30:00,59.07,59.13,59.04,59.07,66249.0,47.8777,47.9263,47.8534,47.8777,66249.0
2017-12-08 11:40:00,59.07,59.15,59.06,59.11,45762.0,47.8777,47.9425,47.8696,47.9101,45762.0
2017-12-08 11:50:00,59.1,59.11,59.02,59.03,45627.0,47.902,47.9101,47.8372,47.8453,45627.0
2017-12-08 12:00:00,59.04,59.08,59.03,59.08,39293.0,47.8534,47.8858,47.8453,47.8858,39293.0
2017-12-08 12:10:00,59.08,59.17,59.06,59.17,38778.0,47.8858,47.9587,47.8696,47.9587,38778.0
2017-12-08 12:20:00,59.17,59.18,59.1,59.15,52608.0,47.9587,47.9669,47.902,47.9425,52608.0
2017-12-08 12:30:00,59.15,59.26,59.15,59.2,60167.0,47.9425,48.0317,47.9425,47.9831,60167.0
2017-12-08 12:40:00,59.21,59.31,59.19,59.3,117670.0,47.9912,48.0722,47.975,48.0641,117670.0
2017-12-08 12:50:00,59.29,59.33,59.24,59.27,66589.0,48.056,48.0884,48.0155,48.0398,66589.0
2017-12-08 13:00:00,59.27,59.28,59.22,59.28,85125.0,48.0398,48.0479,47.9993,48.0479,85125.0
2017-12-08 13:10:00,59.28,59.29,59.22,59.25,88141.0,48.0479,48.056,47.9993,48.0236,88141.0
2017-12-08 13:20:00,59.25,59.27,59.21,59.23,78717.0,48.0236,48.0398,47.9912,48.0074,78717.0
2017-12-08 13:30:00,59.23,59.26,59.18,59.23,251091.0,48.0074,48.0317,47.9669,48.0074,251091.0
2017-12-08 13:40:00,59.23,59.24,59.14,59.14,226847.0,48.0074,48.0155,47.9344,47.9344,226847.0
2017-12-08 13:50:00,59.15,59.2,59.14,59.2,69921.0,47.9425,47.9831,47.9344,47.9831,69921.0
2017-12-08 14:00:00,59.2,59.23,59.17,59.2,55402.0,47.9831,48.0074,47.9587,47.9831,55402.0
2017-12-08 14:10:00,59.2,59.2,59.06,59.13,109501.0,47.9831,47.9831,47.8696,47.9263,109501.0
2017-12-08 14:20:00,59.13,59.17,59.09,59.14,67944.0,47.9263,47.9587,47.8939,47.9344,67944.0
2017-12-08 14:30:00,59.15,59.15,59.08,59.13,75199.0,47.9425,47.9425,47.8858,47.9263,75199.0
2017-12-08 14:40:00,59.13,59.14,59.06,59.12,72365.0,47.9263,47.9344,47.8696,47.9182,72365.0
2017-12-08 14:50:00,59.12,59.22,59.1,59.22,76865.0,47.9182,47.9993,47.902,47.9993,76865.0
2017-12-08 15:00:00,59.22,59.25,59.18,59.23,94187.0,47.9993,48.0236,47.9669,48.0074,94187.0
2017-12-08 15:10:00,59.23,59.25,59.14,59.14,126943.0,48.0074,48.0236,47.9344,47.9344,126943.0
2017-12-08 15:20:00,59.15,59.24,59.12,59.21,294131.0,47.9425,48.0155,47.9182,47.9912,294131.0
2017-12-08 15:30:00,59.21,59.29,59.2,59.23,195652.0,47.9912,48.056,47.9831,48.0074,195652.0
2017-12-08 15:40:00,59.23,59.26,59.16,59.17,492300.0,48.0074,48.0317,47.9506,47.9587,492300.0
2017-12-08 15:50:00,59.17,59.28,59.17,59.26,890542.0,47.9587,48.0479,47.9587,48.0317,890542.0
2017-12-11 09:30:00,59.27,59.43,59.02,59.06,116007.0,48.0398,48.1695,47.8372,47.8696,116007.0
2017-12-11 09:40:00,59.04,59.28,59.02,59.27,71853.0,47.8534,48.0479,47.8372,48.0398,71853.0
2017-12-11 09:50:00,59.27,59.46,59.23,59.37,118603.0,48.0398,48.1938,48.0074,48.1209,118603.0
2017-12-11 10:00:00,59.39,59.47,59.16,59.23,127927.0,48.1371,48.2019,47.9506,48.0074,127927.0
2017-12-11 10:10:00,59.22,59.29,59.09,59.09,69256.0,47.9993,48.056,47.8939,47.8939,69256.0
2017-12-11 10:20:00,59.09,59.11,59.01,59.01,51829.0,47.8939,47.9101,47.8291,47.8291,51829.0
2017-12-11 10:30:00,59.02,59.09,58.96,59.06,50402.0,47.8372,47.8939,47.7885,47.8696,50402.0
2017-12-11 10:40:00,59.06,59.11,59.02,59.1,61431.0,47.8696,47.9101,47.8372,47.902,61431.0
2017-12-11 10:50:00,59.1,59.2,59.07,59.07,65347.0,47.902,47.9831,47.8777,47.8777,65347.0
2017-12-11 11:00:00,59.06,59.1,59.01,59.03,66404.0,47.8696,47.902,47.8291,47.8453,66404.0
2017-12-11 11:10:00,59.04,59.04,58.94,59.0,34539.0,47.8534,47.8534,47.7723,47.821,34539.0
2017-12-11 11:20:00,59.01,59.07,58.99,59.06,43996.0,47.8291,47.8777,47.8129,47.8696,43996.0
2017-12-11 11:30:00,59.06,59.07,59.01,59.07,22241.0,47.8696,47.8777,47.8291,47.8777,22241.0
2017-12-11 11:40:00,59.07,59.1,58.98,58.99,41736.0,47.8777,47.902,47.8047,47.8129,41736.0
2017-12-11 11:50:00,58.99,59.03,58.95,58.98,41797.0,47.8129,47.8453,47.7804,47.8047,41797.0
2017-12-11 12:00:00,58.97,59.04,58.96,59.02,30552.0,47.7966,47.8534,47.7885,47.8372,30552.0
2017-12-11 12:10:00,59.03,59.06,59.01,59.03,69057.0,47.8453,47.8696,47.8291,47.8453,69057.0
2017-12-11 12:20:00,59.02,59.04,58.99,59.01,51452.0,47.8372,47.8534,47.8129,47.8291,51452.0
2017-12-11 12:30:00,59.01,59.06,58.97,59.05,37550.0,47.8291,47.8696,47.7966,47.8615,37550.0
2017-12-11 12:40:00,59.05,59.1,58.99,59.0,44648.0,47.8615,47.902,47.8129,47.821,44648.0
2017-12-11 12:50:00,58.99,59.05,58.97,59.04,28219.0,47.8129,47.8615,47.7966,47.8534,28219.0
2017-12-11 13:00:00,59.04,59.12,58.99,59.09,87690.0,47.8534,47.9182,47.8129,47.8939,87690.0
2017-12-11 13:10:00,59.09,59.11,59.04,59.08,57143.0,47.8939,47.9101,47.8534,47.8858,57143.0
2017-12-11 13:20:00,59.08,59.09,59.02,59.03,51326.0,47.8858,47.8939,47.8372,47.8453,51326.0
2017-12-11 13:30:00,59.03,59.05,59.0,59.02,60915.0,47.8453,47.8615,47.821,47.8372,60915.0
2017-12-11 13:40:00,59.02,59.09,59.01,59.06,24403.0,47.8372,47.8939,47.8291,47.8696,24403.0
2017-12-11 13:50:00,59.06,59.07,58.99,59.04,30102.0,47.8696,47.8777,47.8129,47.8534,30102.0
2017-12-11 14:00:00,59.04,59.04,58.96,58.99,21970.0,47.8534,47.8534,47.7885,47.8129,21970.0
2017-12-11 14:10:00,58.98,58.99,58.93,58.96,91482.0,47.8047,47.8129,47.7642,47.7885,91482.0
2017-12-11 14:20:00,58.96,59.02,58.94,58.97,134845.0,47.7885,47.8372,47.7723,47.7966,134845.0
2017-12-11 14:30:00,58.97,58.98,58.93,58.93,36401.0,47.7966,47.8047,47.7642,47.7642,36401.0
2017-12-11 14:40:00,58.94,58.95,58.91,58.91,37760.0,47.7723,47.7804,47.748,47.748,37760.0
2017-12-11 14:50:00,58.91,58.93,58.87,58.88,101854.0,47.748,47.7642,47.7156,47.7237,101854.0
2017-12-11 15:00:00,58.89,58.94,58.87,58.89,65303.0,47.7318,47.7723,47.7156,47.7318,65303.0
2017-12-11 15:10:00,58.89,58.9,58.79,58.8,79666.0,47.7318,47.7399,47.6507,47.6589,79666.0
2017-12-11 15:20:00,58.8,58.8,58.67,58.67,475732.0,47.6589,47.6589,47.5535,47.5535,475732.0
2017-12-11 15:30:00,58.67,58.69,58.64,58.65,349808.0,47.5535,47.5697,47.5292,47.5373,349808.0
2017-12-11 15:40:00,58.64,58.76,58.64,58.73,339043.0,47.5292,47.6264,47.5292,47.6021,339043.0
2017-12-11 15:50:00,58.73,58.83,58.72,58.83,799037.0,47.6021,47.6832,47.594,47.6832,799037.0
2017-12-12 09:30:00,59.12,59.35,58.86,59.1,241723.0,47.9182,48.1046,47.7075,47.902,241723.0
2017-12-12 09:40:00,59.11,59.32,59.1,59.2,178759.0,47.9101,48.0803,47.902,47.9831,178759.0
2017-12-12 09:50:00,59.2,59.26,59.12,59.14,71690.0,47.9831,48.0317,47.9182,47.9344,71690.0
2017-12-12 10:00:00,59.15,59.17,59.03,59.07,205320.0,47.9425,47.9587,47.8453,47.8777,205320.0
2017-12-12 10:10:00,59.07,59.28,59.06,59.27,108011.0,47.8777,48.0479,47.8696,48.0398,108011.0
2017-12-12 10:20:00,59.28,59.37,59.23,59.27,109844.0,48.0479,48.1209,48.0074,48.0398,109844.0
2017-12-12 10:30:00,59.28,59.3,59.19,59.24,133492.0,48.0479,48.0641,47.975,48.0155,133492.0
2017-12-12 10:40:00,59.24,59.24,59.14,59.16,290973.0,48.0155,48.0155,47.9344,47.9506,290973.0
2017-12-12 10:50:00,59.15,59.15,58.96,58.98,472318.0,47.9425,47.9425,47.7885,47.8047,472318.0
2017-12-12 11:00:00,58.98,59.0,58.83,58.87,405123.0,47.8047,47.821,47.6832,47.7156,405123.0
2017-12-12 11:10:00,58.87,59.02,58.86,59.0,153890.0,47.7156,47.8372,47.7075,47.821,153890.0
2017-12-12 11:20:00,59.01,59.14,58.97,59.12,149269.0,47.8291,47.9344,47.7966,47.9182,149269.0
2017-12-12 11:30:00,59.12,59.22,59.11,59.2,232268.0,47.9182,47.9993,47.9101,47.9831,232268.0
2017-12-12 11:40:00,59.2,59.3,59.19,59.22,68840.0,47.9831,48.0641,47.975,47.9993,68840.0
2017-12-12 11:50:00,59.21,59.22,59.16,59.18,54495.0,47.9912,47.9993,47.9506,47.9669,54495.0
2017-12-12 12:00:00,59.19,59.28,59.18,59.25,326439.0,47.975,48.0479,47.9669,48.0236,326439.0
2017-12-12 12:10:00,59.26,59.33,59.24,59.3,47947.0,48.0317,48.0884,48.0155,48.0641,47947.0
2017-12-12 12:20:00,59.3,59.36,59.14,59.15,209474.0,48.0641,48.1127,47.9344,47.9425,209474.0
2017-12-12 12:30:00,59.15,59.29,59.13,59.29,172342.0,47.9425,48.056,47.9263,48.056,172342.0
2017-12-12 12:40:00,59.29,59.32,59.24,59.25,110548.0,48.056,48.0803,48.0155,48.0236,110548.0
2017-12-12 12:50:00,59.24,59.36,59.23,59.34,117156.0,48.0155,48.1127,48.0074,48.0965,117156.0
2017-12-12 13:00:00,59.33,59.34,59.29,59.33,43988.0,48.0884,48.0965,48.056,48.0884,43988.0
2017-12-12 13:10:00,59.32,59.34,59.25,59.28,168065.0,48.0803,48.0965,48.0236,48.0479,168065.0
2017-12-12 13:20:00,59.29,59.35,59.25,59.33,85741.0,48.056,48.1046,48.0236,48.0884,85741.0
2017-12-12 13:30:00,59.34,59.42,59.31,59.42,53257.0,48.0965,48.1614,48.0722,48.1614,53257.0
2017-12-12 13:40:00,59.42,59.49,59.41,59.42,28089.0,48.1614,48.2181,48.1533,48.1614,28089.0
2017-12-12 13:50:00,59.43,59.46,59.38,59.39,74694.0,48.1695,48.1938,48.129,48.1371,74694.0
2017-12-12 14:00:00,59.38,59.51,59.34,59.5,144993.0,48.129,48.2343,48.0965,48.2262,144993.0
2017-12-12 14:10:00,59.5,59.57,59.48,59.55,74224.0,48.2262,48.283,48.21,48.2667,74224.0
2017-12-12 14:20:00,59.54,59.57,59.49,59.53,218841.0,48.2586,48.283,48.2181,48.2505,218841.0
2017-12-12 14:30:00,59.53,59.59,59.51,59.51,108647.0,48.2505,48.2992,48.2343,48.2343,108647.0
2017-12-12 14:40:00,59.51,59.52,59.4,59.48,123759.0,48.2343,48.2424,48.1452,48.21,123759.0
2017-12-12 14:50:00,59.48,59.49,59.4,59.42,294108.0,48.21,48.2181,48.1452,48.1614,294108.0
2017-12-12 15:00:00,59.41,59.43,59.33,59.33,70895.0,48.1533,48.1695,48.0884,48.0884,70895.0
2017-12-12 15:10:00,59.34,59.37,59.26,59.36,146840.0,48.0965,48.1209,48.0317,48.1127,146840.0
2017-12-12 15:20:00,59.37,59.44,59.36,59.41,137279.0,48.1209,48.1776,48.1127,48.1533,137279.0
2017-12-12 15:30:00,59.41,59.44,59.3,59.32,244549.0,48.1533,48.1776,48.0641,48.0803,244549.0
2017-12-12 15:40:00,59.32,59.36,59.27,59.34,394868.0,48.0803,48.1127,48.0398,48.0965,394868.0
2017-12-12 15:50:00,59.34,59.4,59.3,59.33,607517.0,48.0965,48.1452,48.0641,48.0884,607517.0
2017-12-13 09:30:00,59.2,59.53,59.06,59.17,792471.0,47.9831,48.2505,47.8696,47.9587,792471.0
2017-12-13 09:40:00,59.17,59.21,59.01,59.13,246158.0,47.9587,47.9912,47.8291,47.9263,246158.0
2017-12-13 09:50:00,59.12,59.25,59.1,59.21,186532.0,47.9182,48.0236,47.902,47.9912,186532.0
2017-12-13 10:00:00,59.22,59.25,59.04,59.09,117050.0,47.9993,48.0236,47.8534,47.8939,117050.0
2017-12-13 10:10:00,59.1,59.27,59.07,59.26,165608.0,47.902,48.0398,47.8777,48.0317,165608.0
2017-12-13 10:20:00,59.27,59.36,59.25,59.31,147538.0,48.0398,48.1127,48.0236,48.0722,147538.0
2017-12-13 10:30:00,59.32,59.38,59.29,59.35,68786.0,48.0803,48.129,48.056,48.1046,68786.0
2017-12-13 10:40:00,59.36,59.36,59.12,59.14,70359.0,48.1127,48.1127,47.9182,47.9344,70359.0
2017-12-13 10:50:00,59.14,59.25,59.1,59.2,70869.0,47.9344,48.0236,47.902,47.9831,70869.0
2017-12-13 11:00:00,59.19,59.27,59.17,59.22,55326.0,47.975,48.0398,47.9587,47.9993,55326.0
2017-12-13 11:10:00,59.22,59.26,59.17,59.18,29744.0,47.9993,48.0317,47.9587,47.9669,29744.0
2017-12-13 11:20:00,59.18,59.32,59.18,59.31,32847.0,47.9669,48.0803,47.9669,48.0722,32847.0
2017-12-13 11:30:00,59.31,59.36,59.26,59.31,40635.0,48.0722,48.1127,48.0317,48.0722,40635.0
2017-12-13 11:40:00,59.32,59.65,59.31,59.65,171202.0,48.0803,48.3478,48.0722,48.3478,171202.0
2017-12-13 11:50:00,59.63,59.77,59.53,59.74,265952.0,48.3316,48.4451,48.2505,48.4207,265952.0
2017-12-13 12:00:00,59.75,59.75,59.6,59.65,306432.0,48.4289,48.4289,48.3073,48.3478,306432.0
2017-12-13 12:10:00,59.66,59.66,59.54,59.57,265329.0,48.3559,48.3559,48.2586,48.283,265329.0
2017-12-13 12:20:00,59.57,59.62,59.52,59.54,85330.0,48.283,48.3235,48.2424,48.2586,85330.0
2017-12-13 12:30:00,59.55,59.58,59.46,59.47,74232.0,48.2667,48.2911,48.1938,48.2019,74232.0
2017-12-13 12:40:00,59.47,59.53,59.45,59.47,86529.0,48.2019,48.2505,48.1857,48.2019,86529.0
2017-12-13 12:50:00,59.46,59.51,59.43,59.43,106243.0,48.1938,48.2343,48.1695,48.1695,106243.0
2017-12-13 13:00:00,59.43,59.43,59.34,59.39,128645.0,48.1695,48.1695,48.0965,48.1371,128645.0
2017-12-13 13:10:00,59.39,59.42,59.33,59.39,113071.0,48.1371,48.1614,48.0884,48.1371,113071.0
2017-12-13 13:20:00,59.39,59.44,59.36,59.44,138292.0,48.1371,48.1776,48.1127,48.1776,138292.0
2017-12-13 13:30:00,59.44,59.47,59.35,59.41,129185.0,48.1776,48.2019,48.1046,48.1533,129185.0
2017-12-13 13:40:00,59.4,59.49,59.38,59.45,135143.0,48.1452,48.2181,48.129,48.1857,135143.0
2017-12-13 13:50:00,59.45,59.51,59.37,59.5,164190.0,48.1857,48.2343,48.1209,48.2262,164190.0
2017-12-13 14:00:00,59.51,59.57,59.27,59.35,340783.0,48.2343,48.283,48.0398,48.1046,340783.0
2017-12-13 14:10:00,59.35,59.35,59.14,59.27,254625.0,48.1046,48.1046,47.9344,48.0398,254625.0
2017-12-13 14:20:00,59.27,59.28,59.18,59.26,130803.0,48.0398,48.0479,47.9669,48.0317,130803.0
2017-12-13 14:30:00,59.26,59.36,59.23,59.32,123596.0,48.0317,48.1127,48.0074,48.0803,123596.0
2017-12-13 14:40:00,59.31,59.32,59.2,59.24,224908.0,48.0722,48.0803,47.9831,48.0155,224908.0
2017-12-13 14:50:00,59.24,59.26,59.08,59.1,342547.0,48.0155,48.0317,47.8858,47.902,342547.0
2017-12-13 15:00:00,59.1,59.12,58.96,58.97,418664.0,47.902,47.9182,47.7885,47.7966,418664.0
2017-12-13 15:10:00,58.97,59.06,58.96,59.03,146504.0,47.7966,47.8696,47.7885,47.8453,146504.0
2017-12-13 15:20:00,59.03,59.07,58.88,58.92,107458.0,47.8453,47.8777,47.7237,47.7561,107458.0
2017-12-13 15:30:00,58.92,58.98,58.86,58.87,500371.0,47.7561,47.8047,47.7075,47.7156,500371.0
2017-12-13 15:40:00,58.87,58.88,58.69,58.7,584219.0,47.7156,47.7237,47.5697,47.5778,584219.0
2017-12-13 15:50:00,58.69,58.71,58.6,58.7,1102941.0,47.5697,47.5859,47.4967,47.5778,1102941.0
2017-12-14 09:30:00,58.95,59.0,58.73,58.74,200212.0,47.7804,47.821,47.6021,47.6102,200212.0
2017-12-14 09:40:00,58.74,58.78,58.65,58.69,60293.0,47.6102,47.6426,47.5373,47.5697,60293.0
2017-12-14 09:50:00,58.7,58.88,58.68,58.85,118234.0,47.5778,47.7237,47.5616,47.6994,118234.0
2017-12-14 10:00:00,58.84,58.97,58.82,58.95,401141.0,47.6913,47.7966,47.6751,47.7804,401141.0
2017-12-14 10:10:00,58.94,59.03,58.86,58.91,165639.0,47.7723,47.8453,47.7075,47.748,165639.0
2017-12-14 10:20:00,58.91,59.03,58.84,58.94,94188.0,47.748,47.8453,47.6913,47.7723,94188.0
2017-12-14 10:30:00,58.94,59.05,58.9,59.03,142329.0,47.7723,47.8615,47.7399,47.8453,142329.0
2017-12-14 10:40:00,59.03,59.15,58.99,59.05,478432.0,47.8453,47.9425,47.8129,47.8615,478432.0
2017-12-14 10:50:00,59.05,59.06,58.79,58.81,530094.0,47.8615,47.8696,47.6507,47.667,530094.0
2017-12-14 11:00:00,58.8,58.84,58.61,58.68,442285.0,47.6589,47.6913,47.5049,47.5616,442285.0
2017-12-14 11:10:00,58.68,58.75,58.43,58.43,497874.0,47.5616,47.6183,47.359,47.359,497874.0
2017-12-14 11:20:00,58.43,58.66,58.23,58.6,679958.0,47.359,47.5454,47.1969,47.4967,679958.0
2017-12-14 11:30:00,58.6,58.6,58.47,58.5,127689.0,47.4967,47.4967,47.3914,47.4157,127689.0
2017-12-14 11:40:00,58.5,58.64,58.49,58.57,105719.0,47.4157,47.5292,47.4076,47.4724,105719.0
2017-12-14 11:50:00,58.58,58.74,58.56,58.7,130034.0,47.4805,47.6102,47.4643,47.5778,130034.0
2017-12-14 12:00:00,58.7,58.7,58.55,58.6,122855.0,47.5778,47.5778,47.4562,47.4967,122855.0
2017-12-14 12:10:00,58.59,58.59,58.52,58.57,72608.0,47.4886,47.4886,47.4319,47.4724,72608.0
2017-12-14 12:20:00,58.56,58.61,58.47,58.48,99684.0,47.4643,47.5049,47.3914,47.3995,99684.0
2017-12-14 12:30:00,58.49,58.5,58.44,58.49,157764.0,47.4076,47.4157,47.3671,47.4076,157764.0
2017-12-14 12:40:00,58.49,58.59,58.49,58.56,71685.0,47.4076,47.4886,47.4076,47.4643,71685.0
2017-12-14 12:50:00,58.56,58.67,58.55,58.63,180217.0,47.4643,47.5535,47.4562,47.5211,180217.0
2017-12-14 13:00:00,58.63,58.64,58.57,58.59,38554.0,47.5211,47.5292,47.4724,47.4886,38554.0
2017-12-14 13:10:00,58.59,58.59,58.46,58.48,303703.0,47.4886,47.4886,47.3833,47.3995,303703.0
2017-12-14 13:20:00,58.48,58.51,58.42,58.45,321153.0,47.3995,47.4238,47.3509,47.3752,321153.0
2017-12-14 13:30:00,58.45,58.46,58.37,58.37,127443.0,47.3752,47.3833,47.3103,47.3103,127443.0
2017-12-14 13:40:00,58.37,58.42,58.33,58.38,142145.0,47.3103,47.3509,47.2779,47.3184,142145.0
2017-12-14 13:50:00,58.38,58.4,58.21,58.21,85814.0,47.3184,47.3346,47.1806,47.1806,85814.0
2017-12-14 14:00:00,58.2,58.28,58.15,58.26,123443.0,47.1725,47.2374,47.132,47.2212,123443.0
2017-12-14 14:10:00,58.25,58.29,58.21,58.21,85777.0,47.2131,47.2455,47.1806,47.1806,85777.0
2017-12-14 14:20:00,58.22,58.22,57.83,57.84,231842.0,47.1887,47.1887,46.8726,46.8807,231842.0
2017-12-14 14:30:00,57.84,58.01,57.83,57.96,171659.0,46.8807,47.0185,46.8726,46.978,171659.0
2017-12-14 14:40:00,57.96,58.04,57.9,58.02,300997.0,46.978,47.0429,46.9294,47.0266,300997.0
2017-12-14 14:50:00,58.03,58.17,58.03,58.14,164805.0,47.0347,47.1482,47.0347,47.1239,164805.0
2017-12-14 15:00:00,58.13,58.14,58.0,58.03,104119.0,47.1158,47.1239,47.0104,47.0347,104119.0
2017-12-14 15:10:00,58.03,58.14,57.95,57.96,157872.0,47.0347,47.1239,46.9699,46.978,157872.0
2017-12-14 15:20:00,57.96,58.02,57.93,57.98,137913.0,46.978,47.0266,46.9537,46.9942,137913.0
2017-12-14 15:30:00,57.98,58.2,57.98,58.18,316332.0,46.9942,47.1725,46.9942,47.1563,316332.0
2017-12-14 15:40:00,58.18,58.23,58.07,58.1,377317.0,47.1563,47.1969,47.0672,47.0915,377317.0
2017-12-14 15:50:00,58.1,58.11,57.97,58.09,1346238.0,47.0915,47.0996,46.9861,47.0834,1346238.0
2017-12-15 09:30:00,58.17,58.41,57.93,57.96,302092.0,47.3448,47.5401,47.1495,47.1739,302092.0
2017-12-15 09:40:00,57.96,58.38,57.92,58.36,380592.0,47.1739,47.5157,47.1413,47.4994,380592.0
2017-12-15 09:50:00,58.36,58.6,58.33,58.54,285460.0,47.4994,47.6948,47.475,47.6459,285460.0
2017-12-15 10:00:00,58.54,58.82,58.53,58.63,435997.0,47.6459,47.8738,47.6378,47.7192,435997.0
2017-12-15 10:10:00,58.64,58.99,58.62,58.86,396822.0,47.7273,48.0122,47.7111,47.9064,396822.0
2017-12-15 10:20:00,58.85,58.89,58.68,58.83,635175.0,47.8983,47.9308,47.7599,47.882,635175.0
2017-12-15 10:30:00,58.84,58.88,58.7,58.77,230571.0,47.8901,47.9227,47.7762,47.8331,230571.0
2017-12-15 10:40:00,58.77,58.88,58.71,58.71,434404.0,47.8331,47.9227,47.7843,47.7843,434404.0
2017-12-15 10:50:00,58.71,58.84,58.66,58.67,163886.0,47.7843,47.8901,47.7436,47.7518,163886.0
2017-12-15 11:00:00,58.66,58.76,58.65,58.69,246435.0,47.7436,47.825,47.7355,47.768,246435.0
2017-12-15 11:10:00,58.69,58.95,58.65,58.95,164973.0,47.768,47.9796,47.7355,47.9796,164973.0
2017-12-15 11:20:00,58.95,59.08,58.89,59.08,170184.0,47.9796,48.0855,47.9308,48.0855,170184.0
2017-12-15 11:30:00,59.08,59.16,58.94,58.97,205090.0,48.0855,48.1506,47.9715,47.9959,205090.0
2017-12-15 11:40:00,58.97,59.02,58.9,58.93,152471.0,47.9959,48.0366,47.9389,47.9634,152471.0
2017-12-15 11:50:00,58.93,58.99,58.86,58.97,206635.0,47.9634,48.0122,47.9064,47.9959,206635.0
2017-12-15 12:00:00,58.98,59.07,58.96,59.04,122192.0,48.0041,48.0773,47.9878,48.0529,122192.0
2017-12-15 12:10:00,59.04,59.11,58.98,59.04,130747.0,48.0529,48.1099,48.0041,48.0529,130747.0
2017-12-15 12:20:00,59.04,59.14,59.0,59.14,91753.0,48.0529,48.1343,48.0203,48.1343,91753.0
2017-12-15 12:30:00,59.15,59.27,59.12,59.27,159507.0,48.1424,48.2401,48.118,48.2401,159507.0
2017-12-15 12:40:00,59.27,59.36,59.26,59.35,171955.0,48.2401,48.3133,48.232,48.3052,171955.0
2017-12-15 12:50:00,59.35,59.36,59.21,59.29,147461.0,48.3052,48.3133,48.1913,48.2564,147461.0
2017-12-15 13:00:00,59.29,59.32,59.21,59.23,220767.0,48.2564,48.2808,48.1913,48.2075,220767.0
2017-12-15 13:10:00,59.23,59.31,59.2,59.26,152403.0,48.2075,48.2726,48.1831,48.232,152403.0
2017-12-15 13:20:00,59.26,59.37,59.26,59.35,65303.0,48.232,48.3215,48.232,48.3052,65303.0
2017-12-15 13:30:00,59.35,59.38,59.31,59.37,145987.0,48.3052,48.3296,48.2726,48.3215,145987.0
2017-12-15 13:40:00,59.37,59.46,59.36,59.45,95799.0,48.3215,48.3947,48.3133,48.3866,95799.0
2017-12-15 13:50:00,59.46,59.67,59.45,59.62,218160.0,48.3947,48.5657,48.3866,48.525,218160.0
2017-12-15 14:00:00,59.63,59.68,59.6,59.64,172722.0,48.5331,48.5738,48.5087,48.5412,172722.0
2017-12-15 14:10:00,59.65,59.69,59.57,59.61,364347.0,48.5494,48.5819,48.4843,48.5168,364347.0
2017-12-15 14:20:00,59.61,59.64,59.45,59.45,327450.0,48.5168,48.5412,48.3866,48.3866,327450.0
2017-12-15 14:30:00,59.46,59.53,59.43,59.5,293882.0,48.3947,48.4517,48.3703,48.4273,293882.0
2017-12-15 14:40:00,59.5,59.53,59.37,59.47,249931.0,48.4273,48.4517,48.3215,48.4029,249931.0
2017-12-15 14:50:00,59.46,59.5,59.37,59.42,259102.0,48.3947,48.4273,48.3215,48.3622,259102.0
2017-12-15 15:00:00,59.43,59.49,59.42,59.44,262779.0,48.3703,48.4192,48.3622,48.3785,262779.0
2017-12-15 15:10:00,59.44,59.44,59.31,59.37,336754.0,48.3785,48.3785,48.2726,48.3215,336754.0
2017-12-15 15:20:00,59.37,59.46,59.29,59.38,347817.0,48.3215,48.3947,48.2564,48.3296,347817.0
2017-12-15 15:30:00,59.39,59.48,59.26,59.27,456247.0,48.3378,48.411,48.232,48.2401,456247.0
2017-12-15 15:40:00,59.26,59.29,59.01,59.02,1066712.0,48.232,48.2564,48.0285,48.0366,1066712.0
2017-12-15 15:50:00,59.03,59.1,58.96,59.04,1461740.0,48.0448,48.1017,47.9878,48.0529,1461740.0
2017-12-18 09:30:00,59.52,60.1,59.52,60.07,609697.0,48.4436,48.9156,48.4436,48.8912,609697.0
2017-12-18 09:40:00,60.07,60.14,59.9,59.97,278153.0,48.8912,48.9482,48.7529,48.8098,278153.0
2017-12-18 09:50:00,59.97,60.15,59.91,60.15,1130997.0,48.8098,48.9563,48.761,48.9563,1130997.0
2017-12-18 10:00:00,60.15,60.16,59.91,59.91,268450.0,48.9563,48.9645,48.761,48.761,268450.0
2017-12-18 10:10:00,59.9,59.96,59.84,59.91,160956.0,48.7529,48.8017,48.704,48.761,160956.0
2017-12-18 10:20:00,59.9,59.9,59.75,59.76,174321.0,48.7529,48.7529,48.6308,48.6389,174321.0
2017-12-18 10:30:00,59.75,59.86,59.7,59.84,275309.0,48.6308,48.7203,48.5901,48.704,275309.0
2017-12-18 10:40:00,59.83,59.98,59.81,59.86,135386.0,48.6959,48.818,48.6796,48.7203,135386.0
2017-12-18 10:50:00,59.85,59.96,59.8,59.95,66859.0,48.7122,48.8017,48.6715,48.7935,66859.0
2017-12-18 11:00:00,59.95,60.01,59.89,60.0,245408.0,48.7935,48.8424,48.7447,48.8342,245408.0
2017-12-18 11:10:00,59.99,60.01,59.82,59.88,127473.0,48.8261,48.8424,48.6877,48.7366,127473.0
2017-12-18 11:20:00,59.87,59.92,59.84,59.87,87322.0,48.7284,48.7691,48.704,48.7284,87322.0
2017-12-18 11:30:00,59.86,59.93,59.83,59.9,51088.0,48.7203,48.7773,48.6959,48.7529,51088.0
2017-12-18 11:40:00,59.89,59.89,59.79,59.8,45493.0,48.7447,48.7447,48.6633,48.6715,45493.0
2017-12-18 11:50:00,59.8,59.82,59.75,59.81,46736.0,48.6715,48.6877,48.6308,48.6796,46736.0
2017-12-18 12:00:00,59.82,59.87,59.76,59.76,60477.0,48.6877,48.7284,48.6389,48.6389,60477.0
2017-12-18 12:10:00,59.76,59.84,59.74,59.83,95574.0,48.6389,48.704,48.6226,48.6959,95574.0
2017-12-18 12:20:00,59.82,59.84,59.75,59.8,67412.0,48.6877,48.704,48.6308,48.6715,67412.0
2017-12-18 12:30:00,59.81,59.91,59.79,59.9,179157.0,48.6796,48.761,48.6633,48.7529,179157.0
2017-12-18 12:40:00,59.89,59.89,59.81,59.83,40508.0,48.7447,48.7447,48.6796,48.6959,40508.0
2017-12-18 12:50:00,59.82,59.83,59.69,59.79,119408.0,48.6877,48.6959,48.5819,48.6633,119408.0
2017-12-18 13:00:00,59.78,59.78,59.69,59.72,136923.0,48.6552,48.6552,48.5819,48.6063,136923.0
2017-12-18 13:10:00,59.72,59.76,59.69,59.69,40131.0,48.6063,48.6389,48.5819,48.5819,40131.0
2017-12-18 13:20:00,59.7,59.74,59.66,59.7,75357.0,48.5901,48.6226,48.5575,48.5901,75357.0
2017-12-18 13:30:00,59.7,59.7,59.6,59.63,60884.0,48.5901,48.5901,48.5087,48.5331,60884.0
2017-12-18 13:40:00,59.63,59.63,59.44,59.47,53623.0,48.5331,48.5331,48.3785,48.4029,53623.0
2017-12-18 13:50:00,59.48,59.57,59.45,59.47,95235.0,48.411,48.4843,48.3866,48.4029,95235.0
2017-12-18 14:00:00,59.47,59.53,59.47,59.51,120960.0,48.4029,48.4517,48.4029,48.4354,120960.0
2017-12-18 14:10:00,59.5,59.53,59.46,59.51,77849.0,48.4273,48.4517,48.3947,48.4354,77849.0
2017-12-18 14:20:00,59.52,59.56,59.47,59.49,105783.0,48.4436,48.4761,48.4029,48.4192,105783.0
2017-12-18 14:30:00,59.49,59.59,59.49,59.59,106156.0,48.4192,48.5005,48.4192,48.5005,106156.0
2017-12-18 14:40:00,59.59,59.64,59.54,59.62,104104.0,48.5005,48.5412,48.4598,48.525,104104.0
2017-12-18 14:50:00,59.63,59.71,59.61,59.69,45722.0,48.5331,48.5982,48.5168,48.5819,45722.0
2017-12-18 15:00:00,59.68,59.78,59.68,59.73,68723.0,48.5738,48.6552,48.5738,48.6145,68723.0
2017-12-18 15:10:00,59.73,59.81,59.72,59.78,237598.0,48.6145,48.6796,48.6063,48.6552,237598.0
2017-12-18 15:20:00,59.78,59.8,59.65,59.65,246574.0,48.6552,48.6715,48.5494,48.5494,246574.0
2017-12-18 15:30:00,59.65,59.72,59.64,59.72,76168.0,48.5494,48.6063,48.5412,48.6063,76168.0
2017-12-18 15:40:00,59.71,59.76,59.69,59.73,239010.0,48.5982,48.6389,48.5819,48.6145,239010.0
2017-12-18 15:50:00,59.72,59.86,59.69,59.86,500394.0,48.6063,48.7203,48.5819,48.7203,500394.0
2017-12-19 09:30:00,60.21,60.22,59.97,60.04,150707.0,49.0052,49.0133,48.8098,48.8668,150707.0
2017-12-19 09:40:00,60.04,60.06,59.87,59.92,116396.0,48.8668,48.8831,48.7284,48.7691,116396.0
2017-12-19 09:50:00,59.92,59.96,59.86,59.96,57678.0,48.7691,48.8017,48.7203,48.8017,57678.0
2017-12-19 10:00:00,59.94,60.03,59.74,59.83,125592.0,48.7854,48.8587,48.6226,48.6959,125592.0
2017-12-19 10:10:00,59.84,59.86,59.73,59.77,107330.0,48.704,48.7203,48.6145,48.647,107330.0
2017-12-19 10:20:00,59.78,59.87,59.74,59.74,291725.0,48.6552,48.7284,48.6226,48.6226,291725.0
2017-12-19 10:30:00,59.75,59.78,59.66,59.74,241379.0,48.6308,48.6552,48.5575,48.6226,241379.0
2017-12-19 10:40:00,59.74,59.78,59.64,59.74,103248.0,48.6226,48.6552,48.5412,48.6226,103248.0
2017-12-19 10:50:00,59.74,59.88,59.73,59.86,95334.0,48.6226,48.7366,48.6145,48.7203,95334.0
2017-12-19 11:00:00,59.87,59.87,59.8,59.81,120094.0,48.7284,48.7284,48.6715,48.6796,120094.0
2017-12-19 11:10:00,59.82,59.87,59.77,59.81,56175.0,48.6877,48.7284,48.647,48.6796,56175.0
2017-12-19 11:20:00,59.81,59.84,59.74,59.8,128656.0,48.6796,48.704,48.6226,48.6715,128656.0
2017-12-19 11:30:00,59.79,59.82,59.75,59.8,150267.0,48.6633,48.6877,48.6308,48.6715,150267.0
2017-12-19 11:40:00,59.79,59.8,59.71,59.75,86361.0,48.6633,48.6715,48.5982,48.6308,86361.0
2017-12-19 11:50:00,59.75,59.77,59.7,59.72,147410.0,48.6308,48.647,48.5901,48.6063,147410.0
2017-12-19 12:00:00,59.71,59.75,59.64,59.72,92269.0,48.5982,48.6308,48.5412,48.6063,92269.0
2017-12-19 12:10:00,59.73,59.78,59.71,59.76,49698.0,48.6145,48.6552,48.5982,48.6389,49698.0
2017-12-19 12:20:00,59.76,59.77,59.64,59.66,38772.0,48.6389,48.647,48.5412,48.5575,38772.0
2017-12-19 12:30:00,59.66,59.69,59.62,59.66,30198.0,48.5575,48.5819,48.525,48.5575,30198.0
2017-12-19 12:40:00,59.65,59.67,59.54,59.66,33206.0,48.5494,48.5657,48.4598,48.5575,33206.0
2017-12-19 12:50:00,59.67,59.8,59.65,59.79,131605.0,48.5657,48.6715,48.5494,48.6633,131605.0
2017-12-19 13:00:00,59.78,60.04,59.78,59.97,280978.0,48.6552,48.8668,48.6552,48.8098,280978.0
2017-12-19 13:10:00,59.97,60.1,59.96,60.06,218354.0,48.8098,48.9156,48.8017,48.8831,218354.0
2017-12-19 13:20:00,60.05,60.06,59.88,59.96,287287.0,48.8749,48.8831,48.7366,48.8017,287287.0
2017-12-19 13:30:00,59.97,59.97,59.88,59.89,28610.0,48.8098,48.8098,48.7366,48.7447,28610.0
2017-12-19 13:40:00,59.9,59.94,59.83,59.85,53292.0,48.7529,48.7854,48.6959,48.7122,53292.0
2017-12-19 13:50:00,59.84,59.86,59.79,59.8,28140.0,48.704,48.7203,48.6633,48.6715,28140.0
2017-12-19 14:00:00,59.81,59.86,59.77,59.84,34693.0,48.6796,48.7203,48.647,48.704,34693.0
2017-12-19 14:10:00,59.85,59.9,59.84,59.85,74027.0,48.7122,48.7529,48.704,48.7122,74027.0
2017-12-19 14:20:00,59.86,59.93,59.82,59.83,132313.0,48.7203,48.7773,48.6877,48.6959,132313.0
2017-12-19 14:30:00,59.82,59.83,59.74,59.78,158714.0,48.6877,48.6959,48.6226,48.6552,158714.0
2017-12-19 14:40:00,59.77,59.8,59.73,59.77,117043.0,48.647,48.6715,48.6145,48.647,117043.0
2017-12-19 14:50:00,59.77,59.8,59.72,59.78,58590.0,48.647,48.6715,48.6063,48.6552,58590.0
2017-12-19 15:00:00,59.77,59.78,59.61,59.61,80806.0,48.647,48.6552,48.5168,48.5168,80806.0
2017-12-19 15:10:00,59.61,59.7,59.61,59.66,73528.0,48.5168,48.5901,48.5168,48.5575,73528.0
2017-12-19 15:20:00,59.66,59.76,59.65,59.67,77945.0,48.5575,48.6389,48.5494,48.5657,77945.0
2017-12-19 15:30:00,59.68,59.79,59.68,59.79,209107.0,48.5738,48.6633,48.5738,48.6633,209107.0
2017-12-19 15:40:00,59.79,59.81,59.63,59.63,186355.0,48.6633,48.6796,48.5331,48.5331,186355.0
2017-12-19 15:50:00,59.64,59.67,59.58,59.61,265173.0,48.5412,48.5657,48.4924,48.5168,265173.0
2017-12-20 09:30:00,60.08,60.19,59.75,59.77,596809.0,48.8994,48.9889,48.6308,48.647,596809.0
2017-12-20 09:40:00,59.77,59.82,59.48,59.5,819032.0,48.647,48.6877,48.411,48.4273,819032.0
2017-12-20 09:50:00,59.51,59.67,59.44,59.67,552351.0,48.4354,48.5657,48.3785,48.5657,552351.0
2017-12-20 10:00:00,59.67,59.73,59.55,59.57,328196.0,48.5657,48.6145,48.468,48.4843,328196.0
2017-12-20 10:10:00,59.57,59.64,59.42,59.42,330131.0,48.4843,48.5412,48.3622,48.3622,330131.0
2017-12-20 10:20:00,59.42,59.46,59.32,59.34,327882.0,48.3622,48.3947,48.2808,48.2971,327882.0
2017-12-20 10:30:00,59.32,59.34,58.85,58.88,1118903.0,48.2808,48.2971,47.8983,47.9227,1118903.0
2017-12-20 10:40:00,58.88,58.98,58.82,58.85,528417.0,47.9227,48.0041,47.8738,47.8983,528417.0
2017-12-20 10:50:00,58.86,59.06,58.82,59.03,465961.0,47.9064,48.0692,47.8738,48.0448,465961.0
2017-12-20 11:00:00,59.03,59.16,58.98,59.13,607559.0,48.0448,48.1506,48.0041,48.1261,607559.0
2017-12-20 11:10:00,59.13,59.27,59.13,59.22,133643.0,48.1261,48.2401,48.1261,48.1994,133643.0
2017-12-20 11:20:00,59.21,59.27,59.17,59.19,218994.0,48.1913,48.2401,48.1587,48.175,218994.0
2017-12-20 11:30:00,59.19,59.39,59.16,59.28,168526.0,48.175,48.3378,48.1506,48.2482,168526.0
2017-12-20 11:40:00,59.29,59.37,59.26,59.3,125219.0,48.2564,48.3215,48.232,48.2645,125219.0
2017-12-20 11:50:00,59.3,59.32,59.17,59.19,101857.0,48.2645,48.2808,48.1587,48.175,101857.0
2017-12-20 12:00:00,59.2,59.29,59.16,59.2,100216.0,48.1831,48.2564,48.1506,48.1831,100216.0
2017-12-20 12:10:00,59.2,59.27,59.2,59.23,86886.0,48.1831,48.2401,48.1831,48.2075,86886.0
2017-12-20 12:20:00,59.23,59.3,59.19,59.23,173019.0,48.2075,48.2645,48.175,48.2075,173019.0
2017-12-20 12:30:00,59.23,59.26,59.08,59.1,147273.0,48.2075,48.232,48.0855,48.1017,147273.0
2017-12-20 12:40:00,59.1,59.31,59.09,59.31,72910.0,48.1017,48.2726,48.0936,48.2726,72910.0
2017-12-20 12:50:00,59.31,59.35,59.26,59.31,180702.0,48.2726,48.3052,48.232,48.2726,180702.0
2017-12-20 13:00:00,59.32,59.38,59.31,59.33,68073.0,48.2808,48.3296,48.2726,48.2889,68073.0
2017-12-20 13:10:00,59.34,59.42,59.34,59.38,94600.0,48.2971,48.3622,48.2971,48.3296,94600.0
2017-12-20 13:20:00,59.38,59.47,59.37,59.44,37009.0,48.3296,48.4029,48.3215,48.3785,37009.0
2017-12-20 13:30:00,59.45,59.52,59.39,59.48,126807.0,48.3866,48.4436,48.3378,48.411,126807.0
2017-12-20 13:40:00,59.48,59.56,59.48,59.51,144888.0,48.411,48.4761,48.411,48.4354,144888.0
2017-12-20 13:50:00,59.51,59.57,59.43,59.47,98061.0,48.4354,48.4843,48.3703,48.4029,98061.0
2017-12-20 14:00:00,59.47,59.56,59.46,59.49,48684.0,48.4029,48.4761,48.3947,48.4192,48684.0
2017-12-20 14:10:00,59.5,59.53,59.42,59.45,44135.0,48.4273,48.4517,48.3622,48.3866,44135.0
2017-12-20 14:20:00,59.44,59.53,59.43,59.48,49182.0,48.3785,48.4517,48.3703,48.411,49182.0
2017-12-20 14:30:00,59.48,59.53,59.45,59.51,46481.0,48.411,48.4517,48.3866,48.4354,46481.0
2017-12-20 14:40:00,59.51,59.51,59.42,59.48,79489.0,48.4354,48.4354,48.3622,48.411,79489.0
2017-12-20 14:50:00,59.47,59.52,59.42,59.52,63392.0,48.4029,48.4436,48.3622,48.4436,63392.0
2017-12-20 15:00:00,59.51,59.63,59.5,59.55,77008.0,48.4354,48.5331,48.4273,48.468,77008.0
2017-12-20 15:10:00,59.55,59.61,59.54,59.58,67449.0,48.468,48.5168,48.4598,48.4924,67449.0
2017-12-20 15:20:00,59.58,59.58,59.52,59.52,119767.0,48.4924,48.4924,48.4436,48.4436,119767.0
2017-12-20 15:30:00,59.52,59.57,59.49,59.52,52730.0,48.4436,48.4843,48.4192,48.4436,52730.0
2017-12-20 15:40:00,59.52,59.54,59.39,59.45,125266.0,48.4436,48.4598,48.3378,48.3866,125266.0
2017-12-20 15:50:00,59.43,59.44,59.34,59.38,373798.0,48.3703,48.3785,48.2971,48.3296,373798.0
2017-12-21 09:30:00,59.72,59.9,59.63,59.69,217673.0,48.6063,48.7529,48.5331,48.5819,217673.0
2017-12-21 09:40:00,59.66,59.84,59.65,59.75,150071.0,48.5575,48.704,48.5494,48.6308,150071.0
2017-12-21 09:50:00,59.75,59.92,59.73,59.81,182360.0,48.6308,48.7691,48.6145,48.6796,182360.0
2017-12-21 10:00:00,59.82,60.01,59.82,59.94,181989.0,48.6877,48.8424,48.6877,48.7854,181989.0
2017-12-21 10:10:00,59.94,60.02,59.86,59.91,139779.0,48.7854,48.8505,48.7203,48.761,139779.0
2017-12-21 10:20:00,59.91,59.97,59.85,59.91,248965.0,48.761,48.8098,48.7122,48.761,248965.0
2017-12-21 10:30:00,59.91,60.11,59.89,60.05,221634.0,48.761,48.9238,48.7447,48.8749,221634.0
2017-12-21 10:40:00,60.05,60.16,60.03,60.04,96751.0,48.8749,48.9645,48.8587,48.8668,96751.0
2017-12-21 10:50:00,60.04,60.17,60.03,60.09,162662.0,48.8668,48.9726,48.8587,48.9075,162662.0
2017-12-21 11:00:00,60.1,60.14,60.05,60.14,87308.0,48.9156,48.9482,48.8749,48.9482,87308.0
2017-12-21 11:10:00,60.14,60.16,59.99,60.04,139907.0,48.9482,48.9645,48.8261,48.8668,139907.0
2017-12-21 11:20:00,60.05,60.14,59.96,60.06,133745.0,48.8749,48.9482,48.8017,48.8831,133745.0
2017-12-21 11:30:00,60.06,60.09,60.01,60.03,155550.0,48.8831,48.9075,48.8424,48.8587,155550.0
2017-12-21 11:40:00,60.03,60.11,60.02,60.11,72110.0,48.8587,48.9238,48.8505,48.9238,72110.0
2017-12-21 11:50:00,60.1,60.14,60.08,60.08,49745.0,48.9156,48.9482,48.8994,48.8994,49745.0
2017-12-21 12:00:00,60.08,60.12,60.03,60.1,48265.0,48.8994,48.9319,48.8587,48.9156,48265.0
2017-12-21 12:10:00,60.09,60.09,59.93,59.95,84586.0,48.9075,48.9075,48.7773,48.7935,84586.0
2017-12-21 12:20:00,59.94,60.02,59.92,60.0,44454.0,48.7854,48.8505,48.7691,48.8342,44454.0
2017-12-21 12:30:00,60.0,60.0,59.92,59.98,74906.0,48.8342,48.8342,48.7691,48.818,74906.0
2017-12-21 12:40:00,59.99,60.03,59.99,60.0,43214.0,48.8261,48.8587,48.8261,48.8342,43214.0
2017-12-21 12:50:00,60.01,60.13,59.99,60.12,56657.0,48.8424,48.9401,48.8261,48.9319,56657.0
2017-12-21 13:00:00,60.12,60.17,60.11,60.14,37483.0,48.9319,48.9726,48.9238,48.9482,37483.0
2017-12-21 13:10:00,60.14,60.23,60.13,60.22,45749.0,48.9482,49.0214,48.9401,49.0133,45749.0
2017-12-21 13:20:00,60.23,60.24,60.16,60.19,49173.0,49.0214,49.0296,48.9645,48.9889,49173.0
2017-12-21 13:30:00,60.19,60.26,60.15,60.24,91624.0,48.9889,49.0459,48.9563,49.0296,91624.0
2017-12-21 13:40:00,60.24,60.25,60.19,60.25,69692.0,49.0296,49.0377,48.9889,49.0377,69692.0
2017-12-21 13:50:00,60.25,60.25,60.18,60.2,55630.0,49.0377,49.0377,48.9807,48.997,55630.0
2017-12-21 14:00:00,60.19,60.22,60.15,60.2,98235.0,48.9889,49.0133,48.9563,48.997,98235.0
2017-12-21 14:10:00,60.18,60.24,60.16,60.23,83067.0,48.9807,49.0296,48.9645,49.0214,83067.0
2017-12-21 14:20:00,60.24,60.27,60.22,60.23,54215.0,49.0296,49.054,49.0133,49.0214,54215.0
2017-12-21 14:30:00,60.24,60.28,60.2,60.26,70133.0,49.0296,49.0621,48.997,49.0459,70133.0
2017-12-21 14:40:00,60.26,60.29,60.25,60.27,53353.0,49.0459,49.0703,49.0377,49.054,53353.0
2017-12-21 14:50:00,60.27,60.38,60.27,60.37,74129.0,49.054,49.1435,49.054,49.1354,74129.0
2017-12-21 15:00:00,60.37,60.38,60.3,60.33,84596.0,49.1354,49.1435,49.0784,49.1028,84596.0
2017-12-21 15:10:00,60.33,60.36,60.21,60.29,123403.0,49.1028,49.1272,49.0052,49.0703,123403.0
2017-12-21 15:20:00,60.29,60.31,60.22,60.25,96496.0,49.0703,49.0866,49.0133,49.0377,96496.0
2017-12-21 15:30:00,60.25,60.28,60.18,60.2,126871.0,49.0377,49.0621,48.9807,48.997,126871.0
2017-12-21 15:40:00,60.19,60.25,60.13,60.14,190728.0,48.9889,49.0377,48.9401,48.9482,190728.0
2017-12-21 15:50:00,60.13,60.17,60.07,60.16,973033.0,48.9401,48.9726,48.8912,48.9645,973033.0
2017-12-22 09:30:00,60.36,60.36,60.0,60.1,142188.0,49.1272,49.1272,48.8342,48.9156,142188.0
2017-12-22 09:40:00,60.11,60.18,59.84,59.93,71743.0,48.9238,48.9807,48.704,48.7773,71743.0
2017-12-22 09:50:00,59.93,60.05,59.84,60.02,315065.0,48.7773,48.8749,48.704,48.8505,315065.0
2017-12-22 10:00:00,60.02,60.05,59.82,59.82,146104.0,48.8505,48.8749,48.6877,48.6877,146104.0
2017-12-22 10:10:00,59.83,59.83,59.7,59.73,86787.0,48.6959,48.6959,48.5901,48.6145,86787.0
2017-12-22 10:20:00,59.73,59.82,59.66,59.67,62143.0,48.6145,48.6877,48.5575,48.5657,62143.0
2017-12-22 10:30:00,59.68,59.76,59.67,59.76,94465.0,48.5738,48.6389,48.5657,48.6389,94465.0
2017-12-22 10:40:00,59.78,59.8,59.71,59.73,62326.0,48.6552,48.6715,48.5982,48.6145,62326.0
2017-12-22 10:50:00,59.73,59.74,59.63,59.69,69931.0,48.6145,48.6226,48.5331,48.5819,69931.0
2017-12-22 11:00:00,59.69,59.7,59.54,59.55,111897.0,48.5819,48.5901,48.4598,48.468,111897.0
2017-12-22 11:10:00,59.56,59.69,59.56,59.63,29575.0,48.4761,48.5819,48.4761,48.5331,29575.0
2017-12-22 11:20:00,59.62,59.71,59.6,59.69,33520.0,48.525,48.5982,48.5087,48.5819,33520.0
2017-12-22 11:30:00,59.69,59.69,59.57,59.6,48810.0,48.5819,48.5819,48.4843,48.5087,48810.0
2017-12-22 11:40:00,59.59,59.63,59.52,59.53,57849.0,48.5005,48.5331,48.4436,48.4517,57849.0
2017-12-22 11:50:00,59.54,59.68,59.53,59.66,101169.0,48.4598,48.5738,48.4517,48.5575,101169.0
2017-12-22 12:00:00,59.67,59.77,59.67,59.73,90722.0,48.5657,48.647,48.5657,48.6145,90722.0
2017-12-22 12:10:00,59.73,59.77,59.72,59.77,20688.0,48.6145,48.647,48.6063,48.647,20688.0
2017-12-22 12:20:00,59.79,59.88,59.78,59.87,76094.0,48.6633,48.7366,48.6552,48.7284,76094.0
2017-12-22 12:30:00,59.88,59.88,59.8,59.83,47809.0,48.7366,48.7366,48.6715,48.6959,47809.0
2017-12-22 12:40:00,59.83,59.86,59.81,59.84,34919.0,48.6959,48.7203,48.6796,48.704,34919.0
2017-12-22 12:50:00,59.83,59.85,59.81,59.84,21215.0,48.6959,48.7122,48.6796,48.704,21215.0
2017-12-22 13:00:00,59.84,59.89,59.84,59.86,41431.0,48.704,48.7447,48.704,48.7203,41431.0
2017-12-22 13:10:00,59.86,59.9,59.85,59.89,42342.0,48.7203,48.7529,48.7122,48.7447,42342.0
2017-12-22 13:20:00,59.89,59.92,59.84,59.86,63977.0,48.7447,48.7691,48.704,48.7203,63977.0
2017-12-22 13:30:00,59.86,59.88,59.84,59.86,16313.0,48.7203,48.7366,48.704,48.7203,16313.0
2017-12-22 13:40:00,59.87,59.95,59.85,59.93,126925.0,48.7284,48.7935,48.7122,48.7773,126925.0
2017-12-22 13:50:00,59.94,60.01,59.91,60.0,104712.0,48.7854,48.8424,48.761,48.8342,104712.0
2017-12-22 14:00:00,59.99,59.99,59.89,59.9,44711.0,48.8261,48.8261,48.7447,48.7529,44711.0
2017-12-22 14:10:00,59.9,59.93,59.86,59.91,51707.0,48.7529,48.7773,48.7203,48.761,51707.0
2017-12-22 14:20:00,59.9,59.92,59.87,59.9,43562.0,48.7529,48.7691,48.7284,48.7529,43562.0
2017-12-22 14:30:00,59.91,59.93,59.9,59.93,46379.0,48.761,48.7773,48.7529,48.7773,46379.0
2017-12-22 14:40:00,59.93,59.95,59.89,59.94,82794.0,48.7773,48.7935,48.7447,48.7854,82794.0
2017-12-22 14:50:00,59.94,59.99,59.9,59.91,101546.0,48.7854,48.8261,48.7529,48.761,101546.0
2017-12-22 15:00:00,59.91,59.94,59.9,59.94,68514.0,48.761,48.7854,48.7529,48.7854,68514.0
2017-12-22 15:10:00,59.94,59.96,59.85,59.86,53937.0,48.7854,48.8017,48.7122,48.7203,53937.0
2017-12-22 15:20:00,59.86,59.95,59.84,59.94,103354.0,48.7203,48.7935,48.704,48.7854,103354.0
2017-12-22 15:30:00,59.94,60.03,59.91,60.02,128880.0,48.7854,48.8587,48.761,48.8505,128880.0
2017-12-22 15:40:00,60.02,60.02,59.91,59.92,86321.0,48.8505,48.8505,48.761,48.7691,86321.0
2017-12-22 15:50:00,59.91,59.97,59.86,59.96,238905.0,48.761,48.8098,48.7203,48.8017,238905.0
2017-12-26 09:30:00,59.94,60.15,59.86,60.06,188370.0,48.7854,48.9563,48.7203,48.8831,188370.0
2017-12-26 09:40:00,60.07,60.1,59.98,60.08,70746.0,48.8912,48.9156,48.818,48.8994,70746.0
2017-12-26 09:50:00,60.1,60.14,59.88,59.88,118359.0,48.9156,48.9482,48.7366,48.7366,118359.0
2017-12-26 10:00:00,59.88,59.89,59.78,59.8,51388.0,48.7366,48.7447,48.6552,48.6715,51388.0
2017-12-26 10:10:00,59.79,59.85,59.66,59.74,74510.0,48.6633,48.7122,48.5575,48.6226,74510.0
2017-12-26 10:20:00,59.74,59.77,59.57,59.57,119977.0,48.6226,48.647,48.4843,48.4843,119977.0
2017-12-26 10:30:00,59.56,59.63,59.49,59.49,142211.0,48.4761,48.5331,48.4192,48.4192,142211.0
2017-12-26 10:40:00,59.48,59.52,59.38,59.39,152132.0,48.411,48.4436,48.3296,48.3378,152132.0
2017-12-26 10:50:00,59.39,59.44,59.3,59.3,249114.0,48.3378,48.3785,48.2645,48.2645,249114.0
2017-12-26 11:00:00,59.31,59.39,59.22,59.39,298017.0,48.2726,48.3378,48.1994,48.3378,298017.0
2017-12-26 11:10:00,59.39,59.53,59.39,59.47,79897.0,48.3378,48.4517,48.3378,48.4029,79897.0
2017-12-26 11:20:00,59.47,59.59,59.44,59.57,111471.0,48.4029,48.5005,48.3785,48.4843,111471.0
2017-12-26 11:30:00,59.57,59.58,59.51,59.54,59925.0,48.4843,48.4924,48.4354,48.4598,59925.0
2017-12-26 11:40:00,59.53,59.53,59.44,59.45,26164.0,48.4517,48.4517,48.3785,48.3866,26164.0
2017-12-26 11:50:00,59.45,59.46,59.37,59.4,51433.0,48.3866,48.3947,48.3215,48.3459,51433.0
2017-12-26 12:00:00,59.41,59.44,59.36,59.42,41824.0,48.354,48.3785,48.3133,48.3622,41824.0
2017-12-26 12:10:00,59.41,59.44,59.35,59.36,61695.0,48.354,48.3785,48.3052,48.3133,61695.0
2017-12-26 12:20:00,59.36,59.43,59.34,59.4,31070.0,48.3133,48.3703,48.2971,48.3459,31070.0
2017-12-26 12:30:00,59.4,59.43,59.32,59.33,201726.0,48.3459,48.3703,48.2808,48.2889,201726.0
2017-12-26 12:40:00,59.34,59.36,59.29,59.29,38052.0,48.2971,48.3133,48.2564,48.2564,38052.0
2017-12-26 12:50:00,59.29,59.29,59.2,59.24,33314.0,48.2564,48.2564,48.1831,48.2157,33314.0
2017-12-26 13:00:00,59.23,59.26,59.21,59.26,17864.0,48.2075,48.232,48.1913,48.232,17864.0
2017-12-26 13:10:00,59.27,59.33,59.26,59.31,54356.0,48.2401,48.2889,48.232,48.2726,54356.0
2017-12-26 13:20:00,59.31,59.33,59.28,59.31,17895.0,48.2726,48.2889,48.2482,48.2726,17895.0
2017-12-26 13:30:00,59.32,59.44,59.31,59.44,14824.0,48.2808,48.3785,48.2726,48.3785,14824.0
2017-12-26 13:40:00,59.43,59.45,59.41,59.43,10877.0,48.3703,48.3866,48.354,48.3703,10877.0
2017-12-26 13:50:00,59.42,59.44,59.37,59.38,35295.0,48.3622,48.3785,48.3215,48.3296,35295.0
2017-12-26 14:00:00,59.39,59.43,59.35,59.36,30024.0,48.3378,48.3703,48.3052,48.3133,30024.0
2017-12-26 14:10:00,59.37,59.4,59.29,59.39,51473.0,48.3215,48.3459,48.2564,48.3378,51473.0
2017-12-26 14:20:00,59.39,59.4,59.35,59.39,51815.0,48.3378,48.3459,48.3052,48.3378,51815.0
2017-12-26 14:30:00,59.39,59.41,59.37,59.39,56775.0,48.3378,48.354,48.3215,48.3378,56775.0
2017-12-26 14:40:00,59.4,59.43,59.39,59.4,22523.0,48.3459,48.3703,48.3378,48.3459,22523.0
2017-12-26 14:50:00,59.4,59.44,59.39,59.43,27823.0,48.3459,48.3785,48.3378,48.3703,27823.0
2017-12-26 15:00:00,59.42,59.43,59.39,59.42,22368.0,48.3622,48.3703,48.3378,48.3622,22368.0
2017-12-26 15:10:00,59.42,59.42,59.34,59.35,78787.0,48.3622,48.3622,48.2971,48.3052,78787.0
2017-12-26 15:20:00,59.35,59.41,59.34,59.37,195563.0,48.3052,48.354,48.2971,48.3215,195563.0
2017-12-26 15:30:00,59.38,59.38,59.3,59.33,84171.0,48.3296,48.3296,48.2645,48.2889,84171.0
2017-12-26 15:40:00,59.33,59.46,59.32,59.45,132919.0,48.2889,48.3947,48.2808,48.3866,132919.0
2017-12-26 15:50:00,59.46,59.47,59.36,59.4,295256.0,48.3947,48.4029,48.3133,48.3459,295256.0
2017-12-27 09:30:00,59.44,59.55,59.11,59.18,229128.0,48.3785,48.468,48.1099,48.1668,229128.0
2017-12-27 09:40:00,59.19,59.35,59.13,59.15,91850.0,48.175,48.3052,48.1261,48.1424,91850.0
2017-12-27 09:50:00,59.15,59.22,59.09,59.12,39086.0,48.1424,48.1994,48.0936,48.118,39086.0
2017-12-27 10:00:00,59.12,59.41,59.11,59.4,70156.0,48.118,48.354,48.1099,48.3459,70156.0
2017-12-27 10:10:00,59.39,59.39,59.23,59.24,171472.0,48.3378,48.3378,48.2075,48.2157,171472.0
2017-12-27 10:20:00,59.25,59.33,59.18,59.31,92671.0,48.2238,48.2889,48.1668,48.2726,92671.0
2017-12-27 10:30:00,59.31,59.36,59.29,59.29,35063.0,48.2726,48.3133,48.2564,48.2564,35063.0
2017-12-27 10:40:00,59.3,59.39,59.3,59.36,118212.0,48.2645,48.3378,48.2645,48.3133,118212.0
2017-12-27 10:50:00,59.36,59.49,59.36,59.47,76673.0,48.3133,48.4192,48.3133,48.4029,76673.0
2017-12-27 11:00:00,59.47,59.49,59.42,59.42,37221.0,48.4029,48.4192,48.3622,48.3622,37221.0
2017-12-27 11:10:00,59.43,59.46,59.39,59.42,31616.0,48.3703,48.3947,48.3378,48.3622,31616.0
2017-12-27 11:20:00,59.41,59.44,59.39,59.41,67066.0,48.354,48.3785,48.3378,48.354,67066.0
2017-12-27 11:30:00,59.41,59.46,59.39,59.41,30718.0,48.354,48.3947,48.3378,48.354,30718.0
2017-12-27 11:40:00,59.42,59.46,59.38,59.39,28420.0,48.3622,48.3947,48.3296,48.3378,28420.0
2017-12-27 11:50:00,59.4,59.5,59.4,59.46,27978.0,48.3459,48.4273,48.3459,48.3947,27978.0
2017-12-27 12:00:00,59.46,59.48,59.39,59.4,19488.0,48.3947,48.411,48.3378,48.3459,19488.0
2017-12-27 12:10:00,59.41,59.41,59.29,59.3,24443.0,48.354,48.354,48.2564,48.2645,24443.0
2017-12-27 12:20:00,59.29,59.35,59.24,59.33,41208.0,48.2564,48.3052,48.2157,48.2889,41208.0
2017-12-27 12:30:00,59.33,59.38,59.3,59.32,30416.0,48.2889,48.3296,48.2645,48.2808,30416.0
2017-12-27 12:40:00,59.33,59.36,59.31,59.34,27286.0,48.2889,48.3133,48.2726,48.2971,27286.0
2017-12-27 12:50:00,59.35,59.37,59.24,59.25,84214.0,48.3052,48.3215,48.2157,48.2238,84214.0
2017-12-27 13:00:00,59.26,59.32,59.21,59.3,39690.0,48.232,48.2808,48.1913,48.2645,39690.0
2017-12-27 13:10:00,59.3,59.32,59.12,59.21,33160.0,48.2645,48.2808,48.118,48.1913,33160.0
2017-12-27 13:20:00,59.2,59.21,59.11,59.12,164662.0,48.1831,48.1913,48.1099,48.118,164662.0
2017-12-27 13:30:00,59.12,59.21,59.08,59.21,49925.0,48.118,48.1913,48.0855,48.1913,49925.0
2017-12-27 13:40:00,59.22,59.29,59.18,59.24,44377.0,48.1994,48.2564,48.1668,48.2157,44377.0
2017-12-27 13:50:00,59.23,59.24,59.17,59.2,85740.0,48.2075,48.2157,48.1587,48.1831,85740.0
2017-12-27 14:00:00,59.21,59.21,59.15,59.17,34409.0,48.1913,48.1913,48.1424,48.1587,34409.0
2017-12-27 14:10:00,59.17,59.18,59.11,59.12,85422.0,48.1587,48.1668,48.1099,48.118,85422.0
2017-12-27 14:20:00,59.11,59.19,59.08,59.18,64909.0,48.1099,48.175,48.0855,48.1668,64909.0
2017-12-27 14:30:00,59.18,59.18,59.04,59.07,64975.0,48.1668,48.1668,48.0529,48.0773,64975.0
2017-12-27 14:40:00,59.07,59.11,59.03,59.09,35785.0,48.0773,48.1099,48.0448,48.0936,35785.0
2017-12-27 14:50:00,59.09,59.14,59.04,59.11,63841.0,48.0936,48.1343,48.0529,48.1099,63841.0
2017-12-27 15:00:00,59.13,59.2,59.12,59.15,34132.0,48.1261,48.1831,48.118,48.1424,34132.0
2017-12-27 15:10:00,59.15,59.2,59.12,59.16,40986.0,48.1424,48.1831,48.118,48.1506,40986.0
2017-12-27 15:20:00,59.15,59.2,59.15,59.18,31966.0,48.1424,48.1831,48.1424,48.1668,31966.0
2017-12-27 15:30:00,59.17,59.21,59.13,59.15,37903.0,48.1587,48.1913,48.1261,48.1424,37903.0
2017-12-27 15:40:00,59.15,59.18,59.05,59.06,79690.0,48.1424,48.1668,48.061,48.0692,79690.0
2017-12-27 15:50:00,59.06,59.15,59.04,59.14,318458.0,48.0692,48.1424,48.0529,48.1343,318458.0
2017-12-28 09:30:00,59.22,59.26,59.01,59.08,194102.0,48.1994,48.232,48.0285,48.0855,194102.0
2017-12-28 09:40:00,59.07,59.24,59.04,59.07,118469.0,48.0773,48.2157,48.0529,48.0773,118469.0
2017-12-28 09:50:00,59.07,59.25,59.02,59.22,99153.0,48.0773,48.2238,48.0366,48.1994,99153.0
2017-12-28 10:00:00,59.23,59.35,59.22,59.31,76348.0,48.2075,48.3052,48.1994,48.2726,76348.0
2017-12-28 10:10:00,59.31,59.38,59.28,59.3,37901.0,48.2726,48.3296,48.2482,48.2645,37901.0
2017-12-28 10:20:00,59.3,59.3,59.24,59.28,83374.0,48.2645,48.2645,48.2157,48.2482,83374.0
2017-12-28 10:30:00,59.28,59.29,59.16,59.26,91927.0,48.2482,48.2564,48.1506,48.232,91927.0
2017-12-28 10:40:00,59.27,59.3,59.15,59.18,98793.0,48.2401,48.2645,48.1424,48.1668,98793.0
2017-12-28 10:50:00,59.19,59.27,59.17,59.19,45283.0,48.175,48.2401,48.1587,48.175,45283.0
2017-12-28 11:00:00,59.19,59.23,59.12,59.21,44178.0,48.175,48.2075,48.118,48.1913,44178.0
2017-12-28 11:10:00,59.22,59.24,59.15,59.17,13203.0,48.1994,48.2157,48.1424,48.1587,13203.0
2017-12-28 11:20:00,59.18,59.2,59.1,59.12,24209.0,48.1668,48.1831,48.1017,48.118,24209.0
2017-12-28 11:30:00,59.13,59.19,59.12,59.17,20183.0,48.1261,48.175,48.118,48.1587,20183.0
2017-12-28 11:40:00,59.17,59.21,59.15,59.2,29834.0,48.1587,48.1913,48.1424,48.1831,29834.0
2017-12-28 11:50:00,59.21,59.27,59.2,59.21,50291.0,48.1913,48.2401,48.1831,48.1913,50291.0
2017-12-28 12:00:00,59.23,59.27,59.19,59.27,24201.0,48.2075,48.2401,48.175,48.2401,24201.0
2017-12-28 12:10:00,59.27,59.3,59.25,59.26,25450.0,48.2401,48.2645,48.2238,48.232,25450.0
2017-12-28 12:20:00,59.27,59.31,59.26,59.3,26120.0,48.2401,48.2726,48.232,48.2645,26120.0
2017-12-28 12:30:00,59.3,59.3,59.26,59.28,42919.0,48.2645,48.2645,48.232,48.2482,42919.0
2017-12-28 12:40:00,59.27,59.33,59.22,59.25,67865.0,48.2401,48.2889,48.1994,48.2238,67865.0
2017-12-28 12:50:00,59.25,59.28,59.23,59.27,29381.0,48.2238,48.2482,48.2075,48.2401,29381.0
2017-12-28 13:00:00,59.27,59.27,59.2,59.25,47957.0,48.2401,48.2401,48.1831,48.2238,47957.0
2017-12-28 13:10:00,59.24,59.26,59.22,59.26,20207.0,48.2157,48.232,48.1994,48.232,20207.0
2017-12-28 13:20:00,59.26,59.26,59.21,59.23,16569.0,48.232,48.232,48.1913,48.2075,16569.0
2017-12-28 13:30:00,59.23,59.25,59.22,59.25,22850.0,48.2075,48.2238,48.1994,48.2238,22850.0
2017-12-28 13:40:00,59.26,59.26,59.22,59.25,18900.0,48.232,48.232,48.1994,48.2238,18900.0
2017-12-28 13:50:00,59.25,59.27,59.22,59.25,19331.0,48.2238,48.2401,48.1994,48.2238,19331.0
2017-12-28 14:00:00,59.25,59.31,59.24,59.25,26315.0,48.2238,48.2726,48.2157,48.2238,26315.0
2017-12-28 14:10:00,59.25,59.26,59.22,59.23,28921.0,48.2238,48.232,48.1994,48.2075,28921.0
2017-12-28 14:20:00,59.23,59.26,59.21,59.25,22022.0,48.2075,48.232,48.1913,48.2238,22022.0
2017-12-28 14:30:00,59.25,59.25,59.21,59.25,70664.0,48.2238,48.2238,48.1913,48.2238,70664.0
2017-12-28 14:40:00,59.25,59.28,59.24,59.28,37705.0,48.2238,48.2482,48.2157,48.2482,37705.0
2017-12-28 14:50:00,59.28,59.3,59.26,59.27,48563.0,48.2482,48.2645,48.232,48.2401,48563.0
2017-12-28 15:00:00,59.27,59.29,59.22,59.23,97221.0,48.2401,48.2564,48.1994,48.2075,97221.0
2017-12-28 15:10:00,59.24,59.28,59.23,59.27,24284.0,48.2157,48.2482,48.2075,48.2401,24284.0
2017-12-28 15:20:00,59.27,59.34,59.25,59.32,42158.0,48.2401,48.2971,48.2238,48.2808,42158.0
2017-12-28 15:30:00,59.32,59.35,59.28,59.34,298535.0,48.2808,48.3052,48.2482,48.2971,298535.0
2017-12-28 15:40:00,59.34,59.37,59.3,59.32,66299.0,48.2971,48.3215,48.2645,48.2808,66299.0
2017-12-28 15:50:00,59.32,59.47,59.3,59.45,289699.0,48.2808,48.4029,48.2645,48.3866,289699.0
2017-12-29 09:30:00,59.6,59.69,59.36,59.44,171412.0,48.5087,48.5819,48.3133,48.3785,171412.0
2017-12-29 09:40:00,59.43,59.48,59.22,59.34,148720.0,48.3703,48.411,48.1994,48.2971,148720.0
2017-12-29 09:50:00,59.34,59.35,59.17,59.26,66487.0,48.2971,48.3052,48.1587,48.232,66487.0
2017-12-29 10:00:00,59.25,59.25,59.0,59.09,338675.0,48.2238,48.2238,48.0203,48.0936,338675.0
2017-12-29 10:10:00,59.09,59.13,58.97,59.01,209006.0,48.0936,48.1261,47.9959,48.0285,209006.0
2017-12-29 10:20:00,59.01,59.13,58.97,59.12,94788.0,48.0285,48.1261,47.9959,48.118,94788.0
2017-12-29 10:30:00,59.13,59.14,58.92,58.96,76771.0,48.1261,48.1343,47.9552,47.9878,76771.0
2017-12-29 10:40:00,58.96,59.03,58.95,58.98,45774.0,47.9878,48.0448,47.9796,48.0041,45774.0
2017-12-29 10:50:00,58.98,59.16,58.96,59.14,44895.0,48.0041,48.1506,47.9878,48.1343,44895.0
2017-12-29 11:00:00,59.14,59.15,59.07,59.1,75232.0,48.1343,48.1424,48.0773,48.1017,75232.0
2017-12-29 11:10:00,59.1,59.11,59.03,59.07,108035.0,48.1017,48.1099,48.0448,48.0773,108035.0
2017-12-29 11:20:00,59.06,59.07,59.01,59.03,72930.0,48.0692,48.0773,48.0285,48.0448,72930.0
2017-12-29 11:30:00,59.03,59.11,59.02,59.02,65115.0,48.0448,48.1099,48.0366,48.0366,65115.0
2017-12-29 11:40:00,59.02,59.12,59.01,59.12,55933.0,48.0366,48.118,48.0285,48.118,55933.0
2017-12-29 11:50:00,59.12,59.18,59.02,59.08,108155.0,48.118,48.1668,48.0366,48.0855,108155.0
2017-12-29 12:00:00,59.07,59.13,59.03,59.06,207384.0,48.0773,48.1261,48.0448,48.0692,207384.0
2017-12-29 12:10:00,59.05,59.07,58.98,58.99,252236.0,48.061,48.0773,48.0041,48.0122,252236.0
2017-12-29 12:20:00,59.0,59.04,58.95,58.96,86805.0,48.0203,48.0529,47.9796,47.9878,86805.0
2017-12-29 12:30:00,58.96,59.03,58.95,59.02,123656.0,47.9878,48.0448,47.9796,48.0366,123656.0
2017-12-29 12:40:00,59.02,59.08,58.97,58.98,117242.0,48.0366,48.0855,47.9959,48.0041,117242.0
2017-12-29 12:50:00,58.98,59.02,58.96,59.01,49199.0,48.0041,48.0366,47.9878,48.0285,49199.0
2017-12-29 13:00:00,59.01,59.07,58.98,59.07,70871.0,48.0285,48.0773,48.0041,48.0773,70871.0
2017-12-29 13:10:00,59.07,59.12,59.05,59.1,92140.0,48.0773,48.118,48.061,48.1017,92140.0
2017-12-29 13:20:00,59.1,59.17,59.09,59.12,48542.0,48.1017,48.1587,48.0936,48.118,48542.0
2017-12-29 13:30:00,59.13,59.15,59.08,59.11,45655.0,48.1261,48.1424,48.0855,48.1099,45655.0
2017-12-29 13:40:00,59.11,59.14,59.09,59.13,53092.0,48.1099,48.1343,48.0936,48.1261,53092.0
2017-12-29 13:50:00,59.12,59.13,59.06,59.11,99158.0,48.118,48.1261,48.0692,48.1099,99158.0
2017-12-29 14:00:00,59.11,59.12,59.07,59.09,139658.0,48.1099,48.118,48.0773,48.0936,139658.0
2017-12-29 14:10:00,59.09,59.12,59.05,59.09,51041.0,48.0936,48.118,48.061,48.0936,51041.0
2017-12-29 14:20:00,59.1,59.13,59.08,59.12,53680.0,48.1017,48.1261,48.0855,48.118,53680.0
2017-12-29 14:30:00,59.12,59.14,59.03,59.06,70289.0,48.118,48.1343,48.0448,48.0692,70289.0
2017-12-29 14:40:00,59.06,59.09,59.01,59.08,55470.0,48.0692,48.0936,48.0285,48.0855,55470.0
2017-12-29 14:50:00,59.08,59.11,59.04,59.07,44381.0,48.0855,48.1099,48.0529,48.0773,44381.0
2017-12-29 15:00:00,59.07,59.14,59.01,59.12,66371.0,48.0773,48.1343,48.0285,48.118,66371.0
2017-12-29 15:10:00,59.13,59.14,59.08,59.13,72235.0,48.1261,48.1343,48.0855,48.1261,72235.0
2017-12-29 15:20:00,59.14,59.15,59.08,59.1,237241.0,48.1343,48.1424,48.0855,48.1017,237241.0
2017-12-29 15:30:00,59.1,59.12,59.04,59.04,399862.0,48.1017,48.118,48.0529,48.0529,399862.0
2017-12-29 15:40:00,59.04,59.08,59.01,59.07,309315.0,48.0529,48.0855,48.0285,48.0773,309315.0
2017-12-29 15:50:00,59.07,59.07,58.82,58.84,1604594.0,48.0773,48.0773,47.8738,47.8901,1604594.0
2018-01-02 09:30:00,59.26,59.3,58.85,58.98,397917.0,48.232,48.2645,47.8983,48.0041,397917.0
2018-01-02 09:40:00,59.0,59.05,58.72,58.72,402390.0,48.0203,48.061,47.7924,47.7924,402390.0
2018-01-02 09:50:00,58.71,59.16,58.71,59.14,147851.0,47.7843,48.1506,47.7843,48.1343,147851.0
2018-01-02 10:00:00,59.15,59.4,59.13,59.35,164071.0,48.1424,48.3459,48.1261,48.3052,164071.0
2018-01-02 10:10:00,59.33,59.36,59.25,59.27,133831.0,48.2889,48.3133,48.2238,48.2401,133831.0
2018-01-02 10:20:00,59.27,59.31,59.11,59.15,113534.0,48.2401,48.2726,48.1099,48.1424,113534.0
2018-01-02 10:30:00,59.14,59.21,58.96,59.08,233004.0,48.1343,48.1913,47.9878,48.0855,233004.0
2018-01-02 10:40:00,59.07,59.12,58.99,59.07,213795.0,48.0773,48.118,48.0122,48.0773,213795.0
2018-01-02 10:50:00,59.07,59.24,59.07,59.19,139545.0,48.0773,48.2157,48.0773,48.175,139545.0
2018-01-02 11:00:00,59.19,59.22,59.15,59.2,163681.0,48.175,48.1994,48.1424,48.1831,163681.0
2018-01-02 11:10:00,59.19,59.21,59.12,59.15,58700.0,48.175,48.1913,48.118,48.1424,58700.0
2018-01-02 11:20:00,59.14,59.17,59.07,59.1,65105.0,48.1343,48.1587,48.0773,48.1017,65105.0
2018-01-02 11:30:00,59.1,59.11,58.89,58.92,87542.0,48.1017,48.1099,47.9308,47.9552,87542.0
2018-01-02 11:40:00,58.9,58.95,58.86,58.94,57276.0,47.9389,47.9796,47.9064,47.9715,57276.0
2018-01-02 11:50:00,58.94,59.0,58.92,58.96,55954.0,47.9715,48.0203,47.9552,47.9878,55954.0
2018-01-02 12:00:00,58.96,59.09,58.94,59.04,30467.0,47.9878,48.0936,47.9715,48.0529,30467.0
2018-01-02 12:10:00,59.03,59.04,58.98,59.02,46277.0,48.0448,48.0529,48.0041,48.0366,46277.0
2018-01-02 12:20:00,59.02,59.03,58.96,59.02,136257.0,48.0366,48.0448,47.9878,48.0366,136257.0
2018-01-02 12:30:00,59.02,59.07,59.01,59.04,112676.0,48.0366,48.0773,48.0285,48.0529,112676.0
2018-01-02 12:40:00,59.04,59.05,58.94,58.96,119663.0,48.0529,48.061,47.9715,47.9878,119663.0
2018-01-02 12:50:00,58.96,58.98,58.9,58.92,53105.0,47.9878,48.0041,47.9389,47.9552,53105.0
2018-01-02 13:00:00,58.92,58.98,58.91,58.94,44533.0,47.9552,48.0041,47.9471,47.9715,44533.0
2018-01-02 13:10:00,58.95,59.06,58.94,59.03,59375.0,47.9796,48.0692,47.9715,48.0448,59375.0
2018-01-02 13:20:00,59.03,59.04,58.97,58.98,41825.0,48.0448,48.0529,47.9959,48.0041,41825.0
2018-01-02 13:30:00,58.97,59.02,58.97,59.01,54466.0,47.9959,48.0366,47.9959,48.0285,54466.0
2018-01-02 13:40:00,59.0,59.02,58.92,58.95,31220.0,48.0203,48.0366,47.9552,47.9796,31220.0
2018-01-02 13:50:00,58.94,58.95,58.85,58.91,153058.0,47.9715,47.9796,47.8983,47.9471,153058.0
2018-01-02 14:00:00,58.9,58.91,58.72,58.73,50742.0,47.9389,47.9471,47.7924,47.8006,50742.0
2018-01-02 14:10:00,58.74,58.78,58.66,58.7,83879.0,47.8087,47.8413,47.7436,47.7762,83879.0
2018-01-02 14:20:00,58.69,58.73,58.64,58.7,43186.0,47.768,47.8006,47.7273,47.7762,43186.0
2018-01-02 14:30:00,58.7,58.71,58.61,58.66,103673.0,47.7762,47.7843,47.7029,47.7436,103673.0
2018-01-02 14:40:00,58.65,58.74,58.63,58.65,61506.0,47.7355,47.8087,47.7192,47.7355,61506.0
2018-01-02 14:50:00,58.65,58.75,58.65,58.7,80698.0,47.7355,47.8169,47.7355,47.7762,80698.0
2018-01-02 15:00:00,58.7,58.71,58.64,58.69,73498.0,47.7762,47.7843,47.7273,47.768,73498.0
2018-01-02 15:10:00,58.69,58.72,58.63,58.69,144828.0,47.768,47.7924,47.7192,47.768,144828.0
2018-01-02 15:20:00,58.69,58.81,58.67,58.79,179918.0,47.768,47.8657,47.7518,47.8494,179918.0
2018-01-02 15:30:00,58.8,58.8,58.71,58.78,147337.0,47.8576,47.8576,47.7843,47.8413,147337.0
2018-01-02 15:40:00,58.78,58.83,58.76,58.8,167272.0,47.8413,47.882,47.825,47.8576,167272.0
2018-01-02 15:50:00,58.81,58.99,58.78,58.99,434710.0,47.8657,48.0122,47.8413,48.0122,434710.0
2018-01-03 09:30:00,58.79,59.02,58.73,58.89,165314.0,47.8494,48.0366,47.8006,47.9308,165314.0
2018-01-03 09:40:00,58.9,58.98,58.66,58.81,210822.0,47.9389,48.0041,47.7436,47.8657,210822.0
2018-01-03 09:50:00,58.82,58.92,58.72,58.9,81861.0,47.8738,47.9552,47.7924,47.9389,81861.0
2018-01-03 10:00:00,58.91,59.06,58.91,59.04,210380.0,47.9471,48.0692,47.9471,48.0529,210380.0
2018-01-03 10:10:00,59.03,59.04,58.87,58.98,279344.0,48.0448,48.0529,47.9145,48.0041,279344.0
2018-01-03 10:20:00,58.99,59.27,58.99,59.25,314561.0,48.0122,48.2401,48.0122,48.2238,314561.0
2018-01-03 10:30:00,59.25,59.27,59.14,59.19,157547.0,48.2238,48.2401,48.1343,48.175,157547.0
2018-01-03 10:40:00,59.2,59.23,58.98,58.99,78580.0,48.1831,48.2075,48.0041,48.0122,78580.0
2018-01-03 10:50:00,59.0,59.05,58.96,59.01,55364.0,48.0203,48.061,47.9878,48.0285,55364.0
2018-01-03 11:00:00,59.0,59.13,59.0,59.07,38247.0,48.0203,48.1261,48.0203,48.0773,38247.0
2018-01-03 11:10:00,59.07,59.08,58.97,59.03,39864.0,48.0773,48.0855,47.9959,48.0448,39864.0
2018-01-03 11:20:00,59.03,59.07,58.94,58.95,48414.0,48.0448,48.0773,47.9715,47.9796,48414.0
2018-01-03 11:30:00,58.96,58.99,58.87,58.92,76410.0,47.9878,48.0122,47.9145,47.9552,76410.0
2018-01-03 11:40:00,58.91,58.91,58.77,58.79,152953.0,47.9471,47.9471,47.8331,47.8494,152953.0
2018-01-03 11:50:00,58.8,58.86,58.77,58.8,102021.0,47.8576,47.9064,47.8331,47.8576,102021.0
2018-01-03 12:00:00,58.81,58.89,58.8,58.88,64530.0,47.8657,47.9308,47.8576,47.9227,64530.0
2018-01-03 12:10:00,58.88,58.89,58.75,58.81,157231.0,47.9227,47.9308,47.8169,47.8657,157231.0
2018-01-03 12:20:00,58.8,58.84,58.75,58.77,71263.0,47.8576,47.8901,47.8169,47.8331,71263.0
2018-01-03 12:30:00,58.76,58.84,58.76,58.82,33288.0,47.825,47.8901,47.825,47.8738,33288.0
2018-01-03 12:40:00,58.82,58.96,58.82,58.96,69681.0,47.8738,47.9878,47.8738,47.9878,69681.0
2018-01-03 12:50:00,58.95,59.03,58.94,58.97,33035.0,47.9796,48.0448,47.9715,47.9959,33035.0
2018-01-03 13:00:00,58.97,58.97,58.92,58.96,48423.0,47.9959,47.9959,47.9552,47.9878,48423.0
2018-01-03 13:10:00,58.96,58.98,58.94,58.96,21412.0,47.9878,48.0041,47.9715,47.9878,21412.0
2018-01-03 13:20:00,58.95,58.97,58.93,58.94,42543.0,47.9796,47.9959,47.9634,47.9715,42543.0
2018-01-03 13:30:00,58.94,58.95,58.9,58.92,60865.0,47.9715,47.9796,47.9389,47.9552,60865.0
2018-01-03 13:40:00,58.91,58.98,58.89,58.96,30114.0,47.9471,48.0041,47.9308,47.9878,30114.0
2018-01-03 13:50:00,58.96,59.0,58.93,58.93,53246.0,47.9878,48.0203,47.9634,47.9634,53246.0
2018-01-03 14:00:00,58.94,59.03,58.94,59.01,164337.0,47.9715,48.0448,47.9715,48.0285,164337.0
2018-01-03 14:10:00,59.01,59.15,59.0,59.1,139551.0,48.0285,48.1424,48.0203,48.1017,139551.0
2018-01-03 14:20:00,59.1,59.11,59.03,59.04,62306.0,48.1017,48.1099,48.0448,48.0529,62306.0
2018-01-03 14:30:00,59.05,59.11,59.04,59.08,68155.0,48.061,48.1099,48.0529,48.0855,68155.0
2018-01-03 14:40:00,59.09,59.18,59.06,59.15,47689.0,48.0936,48.1668,48.0692,48.1424,47689.0
2018-01-03 14:50:00,59.14,59.14,59.04,59.11,150707.0,48.1343,48.1343,48.0529,48.1099,150707.0
2018-01-03 15:00:00,59.11,59.16,59.08,59.16,80930.0,48.1099,48.1506,48.0855,48.1506,80930.0
2018-01-03 15:10:00,59.15,59.18,59.13,59.17,90238.0,48.1424,48.1668,48.1261,48.1587,90238.0
2018-01-03 15:20:00,59.16,59.21,59.14,59.2,99093.0,48.1506,48.1913,48.1343,48.1831,99093.0
2018-01-03 15:30:00,59.19,59.27,59.18,59.26,82426.0,48.175,48.2401,48.1668,48.232,82426.0
2018-01-03 15:40:00,59.26,59.26,59.07,59.08,160932.0,48.232,48.232,48.0773,48.0855,160932.0
2018-01-03 15:50:00,59.08,59.16,59.06,59.08,397505.0,48.0855,48.1506,48.0692,48.0855,397505.0
2018-01-04 09:30:00,59.58,59.86,59.46,59.86,253856.0,48.4924,48.7203,48.3947,48.7203,253856.0
2018-01-04 09:40:00,59.86,60.04,59.84,59.91,199344.0,48.7203,48.8668,48.704,48.761,199344.0
2018-01-04 09:50:00,59.91,60.11,59.81,60.08,315746.0,48.761,48.9238,48.6796,48.8994,315746.0
2018-01-04 10:00:00,60.08,60.15,60.02,60.03,148411.0,48.8994,48.9563,48.8505,48.8587,148411.0
2018-01-04 10:10:00,60.04,60.14,59.96,60.03,139720.0,48.8668,48.9482,48.8017,48.8587,139720.0
2018-01-04 10:20:00,60.03,60.09,59.82,59.91,259639.0,48.8587,48.9075,48.6877,48.761,259639.0
2018-01-04 10:30:00,59.91,59.93,59.79,59.81,114279.0,48.761,48.7773,48.6633,48.6796,114279.0
2018-01-04 10:40:00,59.82,59.89,59.77,59.79,211520.0,48.6877,48.7447,48.647,48.6633,211520.0
2018-01-04 10:50:00,59.79,59.81,59.69,59.78,117922.0,48.6633,48.6796,48.5819,48.6552,117922.0
2018-01-04 11:00:00,59.78,59.83,59.68,59.69,94744.0,48.6552,48.6959,48.5738,48.5819,94744.0
2018-01-04 11:10:00,59.68,59.69,59.45,59.53,84225.0,48.5738,48.5819,48.3866,48.4517,84225.0
2018-01-04 11:20:00,59.53,59.58,59.4,59.42,209754.0,48.4517,48.4924,48.3459,48.3622,209754.0
2018-01-04 11:30:00,59.42,59.48,59.32,59.34,81055.0,48.3622,48.411,48.2808,48.2971,81055.0
2018-01-04 11:40:00,59.33,59.44,59.33,59.44,126319.0,48.2889,48.3785,48.2889,48.3785,126319.0
2018-01-04 11:50:00,59.44,59.52,59.41,59.51,71063.0,48.3785,48.4436,48.354,48.4354,71063.0
2018-01-04 12:00:00,59.51,59.58,59.49,59.57,95765.0,48.4354,48.4924,48.4192,48.4843,95765.0
2018-01-04 12:10:00,59.57,59.59,59.5,59.51,120482.0,48.4843,48.5005,48.4273,48.4354,120482.0
2018-01-04 12:20:00,59.51,59.52,59.47,59.49,31005.0,48.4354,48.4436,48.4029,48.4192,31005.0
2018-01-04 12:30:00,59.48,59.53,59.43,59.51,39316.0,48.411,48.4517,48.3703,48.4354,39316.0
2018-01-04 12:40:00,59.51,59.65,59.5,59.64,25168.0,48.4354,48.5494,48.4273,48.5412,25168.0
2018-01-04 12:50:00,59.63,59.73,59.61,59.72,68212.0,48.5331,48.6145,48.5168,48.6063,68212.0
2018-01-04 13:00:00,59.72,59.73,59.66,59.67,41063.0,48.6063,48.6145,48.5575,48.5657,41063.0
2018-01-04 13:10:00,59.67,59.72,59.6,59.69,35134.0,48.5657,48.6063,48.5087,48.5819,35134.0
2018-01-04 13:20:00,59.7,59.73,59.67,59.72,38839.0,48.5901,48.6145,48.5657,48.6063,38839.0
2018-01-04 13:30:00,59.73,59.73,59.59,59.6,374967.0,48.6145,48.6145,48.5005,48.5087,374967.0
2018-01-04 13:40:00,59.6,59.62,59.56,59.61,151249.0,48.5087,48.525,48.4761,48.5168,151249.0
2018-01-04 13:50:00,59.61,59.67,59.58,59.66,206236.0,48.5168,48.5657,48.4924,48.5575,206236.0
2018-01-04 14:00:00,59.66,59.69,59.6,59.66,150711.0,48.5575,48.5819,48.5087,48.5575,150711.0
2018-01-04 14:10:00,59.66,59.69,59.61,59.66,72595.0,48.5575,48.5819,48.5168,48.5575,72595.0
2018-01-04 14:20:00,59.66,59.68,59.56,59.57,121779.0,48.5575,48.5738,48.4761,48.4843,121779.0
2018-01-04 14:30:00,59.57,59.59,59.52,59.53,91493.0,48.4843,48.5005,48.4436,48.4517,91493.0
2018-01-04 14:40:00,59.54,59.61,59.53,59.6,131698.0,48.4598,48.5168,48.4517,48.5087,131698.0
2018-01-04 14:50:00,59.59,59.59,59.47,59.51,90256.0,48.5005,48.5005,48.4029,48.4354,90256.0
2018-01-04 15:00:00,59.52,59.54,59.42,59.42,142678.0,48.4436,48.4598,48.3622,48.3622,142678.0
2018-01-04 15:10:00,59.43,59.51,59.41,59.45,99234.0,48.3703,48.4354,48.354,48.3866,99234.0
2018-01-04 15:20:00,59.45,59.52,59.4,59.51,152765.0,48.3866,48.4436,48.3459,48.4354,152765.0
2018-01-04 15:30:00,59.5,59.53,59.44,59.45,155022.0,48.4273,48.4517,48.3785,48.3866,155022.0
2018-01-04 15:40:00,59.44,59.48,59.41,59.47,174570.0,48.3785,48.411,48.354,48.4029,174570.0
2018-01-04 15:50:00,59.46,59.47,59.37,59.43,372799.0,48.3947,48.4029,48.3215,48.3703,372799.0
2018-01-05 09:30:00,59.69,59.78,59.45,59.45,182652.0,48.5819,48.6552,48.3866,48.3866,182652.0
2018-01-05 09:40:00,59.45,59.81,59.45,59.53,92497.0,48.3866,48.6796,48.3866,48.4517,92497.0
2018-01-05 09:50:00,59.54,59.68,59.52,59.52,69637.0,48.4598,48.5738,48.4436,48.4436,69637.0
2018-01-05 10:00:00,59.53,59.62,59.5,59.6,97745.0,48.4517,48.525,48.4273,48.5087,97745.0
2018-01-05 10:10:00,59.61,59.69,59.49,59.67,139430.0,48.5168,48.5819,48.4192,48.5657,139430.0
2018-01-05 10:20:00,59.68,59.7,59.61,59.62,53336.0,48.5738,48.5901,48.5168,48.525,53336.0
2018-01-05 10:30:00,59.62,59.72,59.61,59.71,126686.0,48.525,48.6063,48.5168,48.5982,126686.0
2018-01-05 10:40:00,59.7,59.74,59.7,59.71,32633.0,48.5901,48.6226,48.5901,48.5982,32633.0
2018-01-05 10:50:00,59.7,59.76,59.62,59.73,293106.0,48.5901,48.6389,48.525,48.6145,293106.0
2018-01-05 11:00:00,59.72,59.77,59.71,59.73,44125.0,48.6063,48.647,48.5982,48.6145,44125.0
2018-01-05 11:10:00,59.73,59.74,59.65,59.67,353919.0,48.6145,48.6226,48.5494,48.5657,353919.0
2018-01-05 11:20:00,59.66,59.76,59.65,59.7,76331.0,48.5575,48.6389,48.5494,48.5901,76331.0
2018-01-05 11:30:00,59.71,59.71,59.6,59.62,101242.0,48.5982,48.5982,48.5087,48.525,101242.0
2018-01-05 11:40:00,59.62,59.66,59.49,59.5,121884.0,48.525,48.5575,48.4192,48.4273,121884.0
2018-01-05 11:50:00,59.49,59.53,59.41,59.41,85913.0,48.4192,48.4517,48.354,48.354,85913.0
2018-01-05 12:00:00,59.42,59.43,59.36,59.4,100645.0,48.3622,48.3703,48.3133,48.3459,100645.0
2018-01-05 12:10:00,59.4,59.47,59.39,59.47,33253.0,48.3459,48.4029,48.3378,48.4029,33253.0
2018-01-05 12:20:00,59.47,59.5,59.45,59.5,35565.0,48.4029,48.4273,48.3866,48.4273,35565.0
2018-01-05 12:30:00,59.49,59.49,59.34,59.39,58624.0,48.4192,48.4192,48.2971,48.3378,58624.0
2018-01-05 12:40:00,59.38,59.45,59.38,59.39,24507.0,48.3296,48.3866,48.3296,48.3378,24507.0
2018-01-05 12:50:00,59.4,59.45,59.35,59.45,28242.0,48.3459,48.3866,48.3052,48.3866,28242.0
2018-01-05 13:00:00,59.46,59.47,59.44,59.46,35685.0,48.3947,48.4029,48.3785,48.3947,35685.0
2018-01-05 13:10:00,59.46,59.48,59.4,59.44,37970.0,48.3947,48.411,48.3459,48.3785,37970.0
2018-01-05 13:20:00,59.44,59.48,59.37,59.47,53190.0,48.3785,48.411,48.3215,48.4029,53190.0
2018-01-05 13:30:00,59.47,59.48,59.44,59.45,89046.0,48.4029,48.411,48.3785,48.3866,89046.0
2018-01-05 13:40:00,59.45,59.52,59.44,59.5,112776.0,48.3866,48.4436,48.3785,48.4273,112776.0
2018-01-05 13:50:00,59.5,59.57,59.5,59.57,27975.0,48.4273,48.4843,48.4273,48.4843,27975.0
2018-01-05 14:00:00,59.57,59.63,59.57,59.61,31512.0,48.4843,48.5331,48.4843,48.5168,31512.0
2018-01-05 14:10:00,59.61,59.62,59.55,59.56,71512.0,48.5168,48.525,48.468,48.4761,71512.0
2018-01-05 14:20:00,59.56,59.61,59.54,59.6,29964.0,48.4761,48.5168,48.4598,48.5087,29964.0
2018-01-05 14:30:00,59.6,59.63,59.59,59.61,44339.0,48.5087,48.5331,48.5005,48.5168,44339.0
2018-01-05 14:40:00,59.61,59.64,59.55,59.63,64896.0,48.5168,48.5412,48.468,48.5331,64896.0
2018-01-05 14:50:00,59.64,59.64,59.58,59.61,37229.0,48.5412,48.5412,48.4924,48.5168,37229.0
2018-01-05 15:00:00,59.61,59.69,59.6,59.68,41993.0,48.5168,48.5819,48.5087,48.5738,41993.0
2018-01-05 15:10:00,59.68,59.77,59.67,59.77,53157.0,48.5738,48.647,48.5657,48.647,53157.0
2018-01-05 15:20:00,59.77,59.82,59.71,59.82,71891.0,48.647,48.6877,48.5982,48.6877,71891.0
2018-01-05 15:30:00,59.82,59.82,59.73,59.75,70357.0,48.6877,48.6877,48.6145,48.6308,70357.0
2018-01-05 15:40:00,59.76,59.83,59.73,59.79,117524.0,48.6389,48.6959,48.6145,48.6633,117524.0
2018-01-05 15:50:00,59.79,59.85,59.78,59.81,303962.0,48.6633,48.7122,48.6552,48.6796,303962.0
2018-01-08 09:30:00,59.76,59.78,59.36,59.45,303074.0,48.6389,48.6552,48.3133,48.3866,303074.0
2018-01-08 09:40:00,59.46,59.58,59.31,59.5,303375.0,48.3947,48.4924,48.2726,48.4273,303375.0
2018-01-08 09:50:00,59.5,59.5,59.36,59.46,207772.0,48.4273,48.4273,48.3133,48.3947,207772.0
2018-01-08 10:00:00,59.47,59.55,59.41,59.41,146050.0,48.4029,48.468,48.354,48.354,146050.0
2018-01-08 10:10:00,59.41,59.59,59.41,59.55,165910.0,48.354,48.5005,48.354,48.468,165910.0
2018-01-08 10:20:00,59.55,59.63,59.51,59.55,154051.0,48.468,48.5331,48.4354,48.468,154051.0
2018-01-08 10:30:00,59.56,59.57,59.46,59.48,95727.0,48.4761,48.4843,48.3947,48.411,95727.0
2018-01-08 10:40:00,59.48,59.56,59.48,59.5,75668.0,48.411,48.4761,48.411,48.4273,75668.0
2018-01-08 10:50:00,59.51,59.58,59.5,59.55,53479.0,48.4354,48.4924,48.4273,48.468,53479.0
2018-01-08 11:00:00,59.55,59.65,59.53,59.57,78086.0,48.468,48.5494,48.4517,48.4843,78086.0
2018-01-08 11:10:00,59.57,59.67,59.57,59.65,42441.0,48.4843,48.5657,48.4843,48.5494,42441.0
2018-01-08 11:20:00,59.65,59.67,59.59,59.64,41782.0,48.5494,48.5657,48.5005,48.5412,41782.0
2018-01-08 11:30:00,59.64,59.7,59.63,59.64,146883.0,48.5412,48.5901,48.5331,48.5412,146883.0
2018-01-08 11:40:00,59.64,59.68,59.63,59.66,79437.0,48.5412,48.5738,48.5331,48.5575,79437.0
2018-01-08 11:50:00,59.66,59.67,59.58,59.59,105814.0,48.5575,48.5657,48.4924,48.5005,105814.0
2018-01-08 12:00:00,59.59,59.64,59.53,59.55,65617.0,48.5005,48.5412,48.4517,48.468,65617.0
2018-01-08 12:10:00,59.54,59.62,59.53,59.61,24665.0,48.4598,48.525,48.4517,48.5168,24665.0
2018-01-08 12:20:00,59.6,59.61,59.57,59.58,15399.0,48.5087,48.5168,48.4843,48.4924,15399.0
2018-01-08 12:30:00,59.58,59.62,59.57,59.6,16541.0,48.4924,48.525,48.4843,48.5087,16541.0
2018-01-08 12:40:00,59.6,59.68,59.56,59.68,251456.0,48.5087,48.5738,48.4761,48.5738,251456.0
2018-01-08 12:50:00,59.67,59.74,59.67,59.71,157080.0,48.5657,48.6226,48.5657,48.5982,157080.0
2018-01-08 13:00:00,59.71,59.76,59.7,59.76,57843.0,48.5982,48.6389,48.5901,48.6389,57843.0
2018-01-08 13:10:00,59.76,59.79,59.73,59.79,73051.0,48.6389,48.6633,48.6145,48.6633,73051.0
2018-01-08 13:20:00,59.8,59.82,59.76,59.77,119862.0,48.6715,48.6877,48.6389,48.647,119862.0
2018-01-08 13:30:00,59.77,59.8,59.74,59.79,50190.0,48.647,48.6715,48.6226,48.6633,50190.0
2018-01-08 13:40:00,59.79,59.81,59.75,59.8,104183.0,48.6633,48.6796,48.6308,48.6715,104183.0
2018-01-08 13:50:00,59.8,59.82,59.78,59.79,73158.0,48.6715,48.6877,48.6552,48.6633,73158.0
2018-01-08 14:00:00,59.8,59.81,59.7,59.72,460630.0,48.6715,48.6796,48.5901,48.6063,460630.0
2018-01-08 14:10:00,59.71,59.76,59.69,59.71,238671.0,48.5982,48.6389,48.5819,48.5982,238671.0
2018-01-08 14:20:00,59.7,59.74,59.69,59.7,263346.0,48.5901,48.6226,48.5819,48.5901,263346.0
2018-01-08 14:30:00,59.7,59.76,59.7,59.73,82369.0,48.5901,48.6389,48.5901,48.6145,82369.0
2018-01-08 14:40:00,59.73,59.76,59.7,59.74,137134.0,48.6145,48.6389,48.5901,48.6226,137134.0
2018-01-08 14:50:00,59.75,59.81,59.74,59.8,99233.0,48.6308,48.6796,48.6226,48.6715,99233.0
2018-01-08 15:00:00,59.81,59.84,59.78,59.84,95278.0,48.6796,48.704,48.6552,48.704,95278.0
2018-01-08 15:10:00,59.84,59.88,59.8,59.87,97597.0,48.704,48.7366,48.6715,48.7284,97597.0
2018-01-08 15:20:00,59.87,59.88,59.82,59.82,108222.0,48.7284,48.7366,48.6877,48.6877,108222.0
2018-01-08 15:30:00,59.82,59.83,59.74,59.78,293939.0,48.6877,48.6959,48.6226,48.6552,293939.0
2018-01-08 15:40:00,59.78,59.82,59.76,59.76,125532.0,48.6552,48.6877,48.6389,48.6389,125532.0
2018-01-08 15:50:00,59.77,59.78,59.7,59.73,573093.0,48.647,48.6552,48.5901,48.6145,573093.0
2018-01-09 09:30:00,59.93,60.22,59.91,60.2,252328.0,48.7773,49.0133,48.761,48.997,252328.0
2018-01-09 09:40:00,60.21,60.67,60.21,60.6,184116.0,49.0052,49.3796,49.0052,49.3226,184116.0
2018-01-09 09:50:00,60.6,60.75,60.56,60.65,176991.0,49.3226,49.4447,49.29,49.3633,176991.0
2018-01-09 10:00:00,60.64,60.65,60.48,60.51,309004.0,49.3551,49.3633,49.2249,49.2493,309004.0
2018-01-09 10:10:00,60.51,60.57,60.42,60.45,101652.0,49.2493,49.2982,49.1761,49.2005,101652.0
2018-01-09 10:20:00,60.45,60.67,60.45,60.64,152355.0,49.2005,49.3796,49.2005,49.3551,152355.0
2018-01-09 10:30:00,60.64,60.68,60.53,60.54,188329.0,49.3551,49.3877,49.2656,49.2738,188329.0
2018-01-09 10:40:00,60.53,60.56,60.48,60.5,85288.0,49.2656,49.29,49.2249,49.2412,85288.0
2018-01-09 10:50:00,60.49,60.55,60.41,60.48,72595.0,49.2331,49.2819,49.1679,49.2249,72595.0
2018-01-09 11:00:00,60.48,60.55,60.45,60.52,158019.0,49.2249,49.2819,49.2005,49.2575,158019.0
2018-01-09 11:10:00,60.51,60.64,60.5,60.63,218024.0,49.2493,49.3551,49.2412,49.347,218024.0
2018-01-09 11:20:00,60.63,60.69,60.6,60.67,58050.0,49.347,49.3958,49.3226,49.3796,58050.0
2018-01-09 11:30:00,60.67,60.68,60.64,60.65,116951.0,49.3796,49.3877,49.3551,49.3633,116951.0
2018-01-09 11:40:00,60.65,60.72,60.64,60.69,106027.0,49.3633,49.4203,49.3551,49.3958,106027.0
2018-01-09 11:50:00,60.69,60.79,60.67,60.78,149772.0,49.3958,49.4772,49.3796,49.4691,149772.0
2018-01-09 12:00:00,60.77,60.98,60.77,60.94,269850.0,49.4609,49.6319,49.4609,49.5993,269850.0
2018-01-09 12:10:00,60.94,60.94,60.85,60.85,174329.0,49.5993,49.5993,49.5261,49.5261,174329.0
2018-01-09 12:20:00,60.85,60.92,60.85,60.92,204110.0,49.5261,49.583,49.5261,49.583,204110.0
2018-01-09 12:30:00,60.92,61.02,60.86,60.96,162061.0,49.583,49.6644,49.5342,49.6156,162061.0
2018-01-09 12:40:00,60.95,61.0,60.91,60.92,170872.0,49.6075,49.6481,49.5749,49.583,170872.0
2018-01-09 12:50:00,60.92,60.93,60.87,60.92,46338.0,49.583,49.5912,49.5423,49.583,46338.0
2018-01-09 13:00:00,60.91,60.94,60.9,60.94,108749.0,49.5749,49.5993,49.5668,49.5993,108749.0
2018-01-09 13:10:00,60.94,60.95,60.87,60.91,80157.0,49.5993,49.6075,49.5423,49.5749,80157.0
2018-01-09 13:20:00,60.9,60.92,60.88,60.89,120157.0,49.5668,49.583,49.5505,49.5586,120157.0
2018-01-09 13:30:00,60.89,60.9,60.84,60.87,163575.0,49.5586,49.5668,49.5179,49.5423,163575.0
2018-01-09 13:40:00,60.88,60.88,60.82,60.83,59173.0,49.5505,49.5505,49.5016,49.5098,59173.0
2018-01-09 13:50:00,60.83,60.91,60.82,60.9,86712.0,49.5098,49.5749,49.5016,49.5668,86712.0
2018-01-09 14:00:00,60.9,60.92,60.86,60.92,110849.0,49.5668,49.583,49.5342,49.583,110849.0
2018-01-09 14:10:00,60.91,60.91,60.77,60.8,124317.0,49.5749,49.5749,49.4609,49.4854,124317.0
2018-01-09 14:20:00,60.8,60.86,60.8,60.84,37800.0,49.4854,49.5342,49.4854,49.5179,37800.0
2018-01-09 14:30:00,60.84,60.88,60.79,60.85,84912.0,49.5179,49.5505,49.4772,49.5261,84912.0
2018-01-09 14:40:00,60.86,60.88,60.79,60.87,65437.0,49.5342,49.5505,49.4772,49.5423,65437.0
2018-01-09 14:50:00,60.87,60.88,60.72,60.74,55201.0,49.5423,49.5505,49.4203,49.4365,55201.0
2018-01-09 15:00:00,60.74,60.77,60.72,60.73,76534.0,49.4365,49.4609,49.4203,49.4284,76534.0
2018-01-09 15:10:00,60.72,60.76,60.7,60.75,141168.0,49.4203,49.4528,49.404,49.4447,141168.0
2018-01-09 15:20:00,60.75,60.78,60.62,60.64,202426.0,49.4447,49.4691,49.3389,49.3551,202426.0
2018-01-09 15:30:00,60.65,60.69,60.62,60.66,165278.0,49.3633,49.3958,49.3389,49.3714,165278.0
2018-01-09 15:40:00,60.66,60.67,60.51,60.56,225381.0,49.3714,49.3796,49.2493,49.29,225381.0
2018-01-09 15:50:00,60.56,60.63,60.48,60.51,572499.0,49.29,49.347,49.2249,49.2493,572499.0
2018-01-10 09:30:00,60.68,61.09,60.64,61.06,322609.0,49.3877,49.7214,49.3551,49.697,322609.0
2018-01-10 09:40:00,61.06,61.41,61.04,61.21,293354.0,49.697,49.9818,49.6807,49.8191,293354.0
2018-01-10 09:50:00,61.2,61.48,61.07,61.48,478933.0,49.8109,50.0388,49.7051,50.0388,478933.0
2018-01-10 10:00:00,61.49,61.5,61.29,61.3,280371.0,50.047,50.0551,49.8842,49.8923,280371.0
2018-01-10 10:10:00,61.29,61.54,61.25,61.53,142742.0,49.8842,50.0877,49.8516,50.0795,142742.0
2018-01-10 10:20:00,61.53,61.6,61.48,61.55,188550.0,50.0795,50.1365,50.0388,50.0958,188550.0
2018-01-10 10:30:00,61.53,61.76,61.51,61.74,134668.0,50.0795,50.2667,50.0632,50.2504,134668.0
2018-01-10 10:40:00,61.75,61.79,61.55,61.57,137224.0,50.2586,50.2911,50.0958,50.1121,137224.0
2018-01-10 10:50:00,61.57,61.57,61.45,61.5,267743.0,50.1121,50.1121,50.0144,50.0551,267743.0
2018-01-10 11:00:00,61.51,61.66,61.49,61.58,202481.0,50.0632,50.1853,50.047,50.1202,202481.0
2018-01-10 11:10:00,61.58,61.65,61.56,61.63,111808.0,50.1202,50.1772,50.1039,50.1609,111808.0
2018-01-10 11:20:00,61.61,61.67,61.57,61.58,133429.0,50.1446,50.1935,50.1121,50.1202,133429.0
2018-01-10 11:30:00,61.58,61.77,61.57,61.75,122178.0,50.1202,50.2749,50.1121,50.2586,122178.0
2018-01-10 11:40:00,61.75,61.77,61.68,61.69,184403.0,50.2586,50.2749,50.2016,50.2097,184403.0
2018-01-10 11:50:00,61.69,61.83,61.67,61.79,240667.0,50.2097,50.3237,50.1935,50.2911,240667.0
2018-01-10 12:00:00,61.79,61.81,61.74,61.77,439252.0,50.2911,50.3074,50.2504,50.2749,439252.0
2018-01-10 12:10:00,61.77,61.88,61.75,61.87,125148.0,50.2749,50.3644,50.2586,50.3562,125148.0
2018-01-10 12:20:00,61.87,61.94,61.84,61.88,209828.0,50.3562,50.4132,50.3318,50.3644,209828.0
2018-01-10 12:30:00,61.87,61.89,61.83,61.84,40096.0,50.3562,50.3725,50.3237,50.3318,40096.0
2018-01-10 12:40:00,61.83,61.9,61.79,61.87,107711.0,50.3237,50.3807,50.2911,50.3562,107711.0
2018-01-10 12:50:00,61.87,62.06,61.87,62.04,86963.0,50.3562,50.5109,50.3562,50.4946,86963.0
2018-01-10 13:00:00,62.03,62.05,61.96,62.02,138915.0,50.4865,50.5027,50.4295,50.4783,138915.0
2018-01-10 13:10:00,62.01,62.05,61.98,62.05,139866.0,50.4702,50.5027,50.4458,50.5027,139866.0
2018-01-10 13:20:00,62.05,62.05,61.95,61.97,178911.0,50.5027,50.5027,50.4214,50.4376,178911.0
2018-01-10 13:30:00,61.97,62.01,61.95,61.99,119728.0,50.4376,50.4702,50.4214,50.4539,119728.0
2018-01-10 13:40:00,61.99,61.99,61.91,61.92,73659.0,50.4539,50.4539,50.3888,50.3969,73659.0
2018-01-10 13:50:00,61.91,61.92,61.71,61.71,84341.0,50.3888,50.3969,50.226,50.226,84341.0
2018-01-10 14:00:00,61.7,61.73,61.57,61.6,103138.0,50.2179,50.2423,50.1121,50.1365,103138.0
2018-01-10 14:10:00,61.59,61.61,61.5,61.55,122172.0,50.1284,50.1446,50.0551,50.0958,122172.0
2018-01-10 14:20:00,61.54,61.55,61.41,61.47,275417.0,50.0877,50.0958,49.9818,50.0307,275417.0
2018-01-10 14:30:00,61.46,61.58,61.42,61.45,149707.0,50.0225,50.1202,49.99,50.0144,149707.0
2018-01-10 14:40:00,61.46,61.46,61.36,61.38,196768.0,50.0225,50.0225,49.9412,49.9574,196768.0
2018-01-10 14:50:00,61.38,61.43,61.25,61.28,210021.0,49.9574,49.9981,49.8516,49.876,210021.0
2018-01-10 15:00:00,61.29,61.38,61.25,61.33,165426.0,49.8842,49.9574,49.8516,49.9167,165426.0
2018-01-10 15:10:00,61.34,61.37,61.1,61.13,386192.0,49.9249,49.9493,49.7295,49.754,386192.0
2018-01-10 15:20:00,61.12,61.22,61.1,61.16,338689.0,49.7458,49.8272,49.7295,49.7784,338689.0
2018-01-10 15:30:00,61.16,61.3,61.13,61.26,279329.0,49.7784,49.8923,49.754,49.8598,279329.0
2018-01-10 15:40:00,61.26,61.27,61.16,61.2,363010.0,49.8598,49.8679,49.7784,49.8109,363010.0
2018-01-10 15:50:00,61.2,61.32,61.19,61.26,507048.0,49.8109,49.9086,49.8028,49.8598,507048.0
2018-01-11 09:30:00,61.64,61.69,61.5,61.58,426884.0,50.169,50.2097,50.0551,50.1202,426884.0
2018-01-11 09:40:00,61.58,61.78,61.54,61.77,248810.0,50.1202,50.283,50.0877,50.2749,248810.0
2018-01-11 09:50:00,61.78,61.99,61.75,61.87,160294.0,50.283,50.4539,50.2586,50.3562,160294.0
2018-01-11 10:00:00,61.86,61.91,61.79,61.84,152215.0,50.3481,50.3888,50.2911,50.3318,152215.0
2018-01-11 10:10:00,61.84,61.88,61.66,61.68,189825.0,50.3318,50.3644,50.1853,50.2016,189825.0
2018-01-11 10:20:00,61.69,61.79,61.66,61.73,189830.0,50.2097,50.2911,50.1853,50.2423,189830.0
2018-01-11 10:30:00,61.75,61.85,61.71,61.72,158365.0,50.2586,50.34,50.226,50.2342,158365.0
2018-01-11 10:40:00,61.72,61.82,61.69,61.82,101831.0,50.2342,50.3155,50.2097,50.3155,101831.0
2018-01-11 10:50:00,61.82,61.94,61.81,61.94,278819.0,50.3155,50.4132,50.3074,50.4132,278819.0
2018-01-11 11:00:00,61.93,62.0,61.84,61.88,201877.0,50.4051,50.4621,50.3318,50.3644,201877.0
2018-01-11 11:10:00,61.87,61.95,61.85,61.92,183382.0,50.3562,50.4214,50.34,50.3969,183382.0
2018-01-11 11:20:00,61.91,61.94,61.83,61.84,192372.0,50.3888,50.4132,50.3237,50.3318,192372.0
2018-01-11 11:30:00,61.84,61.86,61.75,61.86,86549.0,50.3318,50.3481,50.2586,50.3481,86549.0
2018-01-11 11:40:00,61.86,61.86,61.75,61.84,115994.0,50.3481,50.3481,50.2586,50.3318,115994.0
2018-01-11 11:50:00,61.84,61.87,61.74,61.79,88950.0,50.3318,50.3562,50.2504,50.2911,88950.0
2018-01-11 12:00:00,61.78,61.82,61.76,61.8,35026.0,50.283,50.3155,50.2667,50.2993,35026.0
2018-01-11 12:10:00,61.8,61.92,61.8,61.86,110228.0,50.2993,50.3969,50.2993,50.3481,110228.0
2018-01-11 12:20:00,61.86,61.99,61.85,61.99,80091.0,50.3481,50.4539,50.34,50.4539,80091.0
2018-01-11 12:30:00,61.99,62.03,61.97,62.03,132862.0,50.4539,50.4865,50.4376,50.4865,132862.0
2018-01-11 12:40:00,62.03,62.05,61.98,62.0,173542.0,50.4865,50.5027,50.4458,50.4621,173542.0
2018-01-11 12:50:00,62.01,62.04,61.99,62.04,208774.0,50.4702,50.4946,50.4539,50.4946,208774.0
2018-01-11 13:00:00,62.04,62.08,61.92,61.95,309804.0,50.4946,50.5272,50.3969,50.4214,309804.0
2018-01-11 13:10:00,61.95,62.0,61.92,61.94,112047.0,50.4214,50.4621,50.3969,50.4132,112047.0
2018-01-11 13:20:00,61.94,61.94,61.85,61.89,94394.0,50.4132,50.4132,50.34,50.3725,94394.0
2018-01-11 13:30:00,61.89,61.95,61.87,61.95,66527.0,50.3725,50.4214,50.3562,50.4214,66527.0
2018-01-11 13:40:00,61.95,61.95,61.88,61.92,70899.0,50.4214,50.4214,50.3644,50.3969,70899.0
2018-01-11 13:50:00,61.92,61.93,61.89,61.9,60803.0,50.3969,50.4051,50.3725,50.3807,60803.0
2018-01-11 14:00:00,61.9,61.93,61.85,61.86,192964.0,50.3807,50.4051,50.34,50.3481,192964.0
2018-01-11 14:10:00,61.85,61.86,61.75,61.78,446351.0,50.34,50.3481,50.2586,50.283,446351.0
2018-01-11 14:20:00,61.78,61.96,61.78,61.96,80634.0,50.283,50.4295,50.283,50.4295,80634.0
2018-01-11 14:30:00,61.96,61.97,61.94,61.95,56495.0,50.4295,50.4376,50.4132,50.4214,56495.0
2018-01-11 14:40:00,61.95,62.06,61.94,62.04,168215.0,50.4214,50.5109,50.4132,50.4946,168215.0
2018-01-11 14:50:00,62.04,62.18,62.03,62.15,146883.0,50.4946,50.6086,50.4865,50.5841,146883.0
2018-01-11 15:00:00,62.14,62.2,62.11,62.15,139125.0,50.576,50.6248,50.5516,50.5841,139125.0
2018-01-11 15:10:00,62.15,62.21,62.13,62.19,92252.0,50.5841,50.633,50.5679,50.6167,92252.0
2018-01-11 15:20:00,62.2,62.22,62.15,62.18,137502.0,50.6248,50.6411,50.5841,50.6086,137502.0
2018-01-11 15:30:00,62.18,62.2,62.12,62.16,348740.0,50.6086,50.6248,50.5597,50.5923,348740.0
2018-01-11 15:40:00,62.16,62.16,62.07,62.09,306862.0,50.5923,50.5923,50.519,50.5353,306862.0
2018-01-11 15:50:00,62.09,62.24,62.09,62.23,520035.0,50.5353,50.6574,50.5353,50.6492,520035.0
2018-01-12 09:30:00,62.62,62.96,62.21,62.23,427028.0,50.9667,51.2434,50.633,50.6492,427028.0
2018-01-12 09:40:00,62.23,62.52,62.19,62.52,187679.0,50.6492,50.8853,50.6167,50.8853,187679.0
2018-01-12 09:50:00,62.52,62.55,62.45,62.55,165330.0,50.8853,50.9097,50.8283,50.9097,165330.0
2018-01-12 10:00:00,62.54,62.59,62.45,62.51,231343.0,50.9016,50.9423,50.8283,50.8771,231343.0
2018-01-12 10:10:00,62.51,62.68,62.5,62.67,205936.0,50.8771,51.0155,50.869,51.0074,205936.0
2018-01-12 10:20:00,62.67,62.67,62.5,62.56,66969.0,51.0074,51.0074,50.869,50.9178,66969.0
2018-01-12 10:30:00,62.55,62.68,62.54,62.63,217418.0,50.9097,51.0155,50.9016,50.9748,217418.0
2018-01-12 10:40:00,62.62,62.68,62.58,62.61,86181.0,50.9667,51.0155,50.9341,50.9585,86181.0
2018-01-12 10:50:00,62.62,62.78,62.6,62.76,109073.0,50.9667,51.0969,50.9504,51.0806,109073.0
2018-01-12 11:00:00,62.76,62.8,62.7,62.72,118889.0,51.0806,51.1132,51.0318,51.0481,118889.0
2018-01-12 11:10:00,62.71,62.74,62.59,62.64,113235.0,51.0399,51.0643,50.9423,50.9829,113235.0
2018-01-12 11:20:00,62.64,62.81,62.63,62.78,105972.0,50.9829,51.1213,50.9748,51.0969,105972.0
2018-01-12 11:30:00,62.79,62.81,62.68,62.76,67697.0,51.105,51.1213,51.0155,51.0806,67697.0
2018-01-12 11:40:00,62.76,62.76,62.67,62.7,66098.0,51.0806,51.0806,51.0074,51.0318,66098.0
2018-01-12 11:50:00,62.7,62.78,62.68,62.77,121629.0,51.0318,51.0969,51.0155,51.0888,121629.0
2018-01-12 12:00:00,62.78,62.78,62.67,62.69,46242.0,51.0969,51.0969,51.0074,51.0236,46242.0
2018-01-12 12:10:00,62.68,62.71,62.65,62.71,67358.0,51.0155,51.0399,50.9911,51.0399,67358.0
2018-01-12 12:20:00,62.7,62.73,62.66,62.67,42461.0,51.0318,51.0562,50.9992,51.0074,42461.0
2018-01-12 12:30:00,62.67,62.68,62.63,62.64,27248.0,51.0074,51.0155,50.9748,50.9829,27248.0
2018-01-12 12:40:00,62.63,62.63,62.55,62.57,26404.0,50.9748,50.9748,50.9097,50.926,26404.0
2018-01-12 12:50:00,62.56,62.61,62.54,62.58,131325.0,50.9178,50.9585,50.9016,50.9341,131325.0
2018-01-12 13:00:00,62.58,62.64,62.52,62.53,64535.0,50.9341,50.9829,50.8853,50.8934,64535.0
2018-01-12 13:10:00,62.54,62.59,62.51,62.57,45297.0,50.9016,50.9423,50.8771,50.926,45297.0
2018-01-12 13:20:00,62.57,62.6,62.55,62.57,28359.0,50.926,50.9504,50.9097,50.926,28359.0
2018-01-12 13:30:00,62.56,62.59,62.55,62.58,124706.0,50.9178,50.9423,50.9097,50.9341,124706.0
2018-01-12 13:40:00,62.58,62.65,62.58,62.62,86599.0,50.9341,50.9911,50.9341,50.9667,86599.0
2018-01-12 13:50:00,62.61,62.66,62.54,62.55,60601.0,50.9585,50.9992,50.9016,50.9097,60601.0
2018-01-12 14:00:00,62.55,62.56,62.51,62.53,95452.0,50.9097,50.9178,50.8771,50.8934,95452.0
2018-01-12 14:10:00,62.53,62.58,62.51,62.55,154548.0,50.8934,50.9341,50.8771,50.9097,154548.0
2018-01-12 14:20:00,62.55,62.56,62.48,62.52,100163.0,50.9097,50.9178,50.8527,50.8853,100163.0
2018-01-12 14:30:00,62.53,62.55,62.39,62.4,68836.0,50.8934,50.9097,50.7795,50.7876,68836.0
2018-01-12 14:40:00,62.39,62.44,62.34,62.4,172668.0,50.7795,50.8202,50.7388,50.7876,172668.0
2018-01-12 14:50:00,62.4,62.45,62.38,62.43,89983.0,50.7876,50.8283,50.7713,50.812,89983.0
2018-01-12 15:00:00,62.43,62.51,62.43,62.47,204926.0,50.812,50.8771,50.812,50.8446,204926.0
2018-01-12 15:10:00,62.47,62.48,62.36,62.37,156675.0,50.8446,50.8527,50.7551,50.7632,156675.0
2018-01-12 15:20:00,62.37,62.39,62.33,62.36,137724.0,50.7632,50.7795,50.7306,50.7551,137724.0
2018-01-12 15:30:00,62.37,62.43,62.33,62.42,257723.0,50.7632,50.812,50.7306,50.8039,257723.0
2018-01-12 15:40:00,62.42,62.55,62.4,62.53,264471.0,50.8039,50.9097,50.7876,50.8934,264471.0
2018-01-12 15:50:00,62.53,62.59,62.51,62.59,658549.0,50.8934,50.9423,50.8771,50.9423,658549.0
2018-01-16 09:30:00,62.93,63.15,62.77,62.86,558609.0,51.219,51.398,51.0888,51.162,558609.0
2018-01-16 09:40:00,62.86,62.91,62.66,62.68,486164.0,51.162,51.2027,50.9992,51.0155,486164.0
2018-01-16 09:50:00,62.71,62.82,62.7,62.77,237723.0,51.0399,51.1295,51.0318,51.0888,237723.0
2018-01-16 10:00:00,62.76,62.78,62.68,62.75,136685.0,51.0806,51.0969,51.0155,51.0725,136685.0
2018-01-16 10:10:00,62.75,62.88,62.75,62.87,288305.0,51.0725,51.1783,51.0725,51.1701,288305.0
2018-01-16 10:20:00,62.88,62.96,62.84,62.87,176423.0,51.1783,51.2434,51.1457,51.1701,176423.0
2018-01-16 10:30:00,62.87,62.87,62.64,62.73,89576.0,51.1701,51.1701,50.9829,51.0562,89576.0
2018-01-16 10:40:00,62.73,62.88,62.66,62.87,99854.0,51.0562,51.1783,50.9992,51.1701,99854.0
2018-01-16 10:50:00,62.87,62.88,62.74,62.76,117922.0,51.1701,51.1783,51.0643,51.0806,117922.0
2018-01-16 11:00:00,62.76,62.8,62.64,62.64,167291.0,51.0806,51.1132,50.9829,50.9829,167291.0
2018-01-16 11:10:00,62.64,62.73,62.6,62.72,50694.0,50.9829,51.0562,50.9504,51.0481,50694.0
2018-01-16 11:20:00,62.72,62.92,62.71,62.91,47033.0,51.0481,51.2108,51.0399,51.2027,47033.0
2018-01-16 11:30:00,62.9,62.96,62.81,62.88,170555.0,51.1946,51.2434,51.1213,51.1783,170555.0
2018-01-16 11:40:00,62.88,62.89,62.64,62.78,109046.0,51.1783,51.1864,50.9829,51.0969,109046.0
2018-01-16 11:50:00,62.77,62.78,62.63,62.69,102972.0,51.0888,51.0969,50.9748,51.0236,102972.0
2018-01-16 12:00:00,62.69,62.74,62.67,62.69,29146.0,51.0236,51.0643,51.0074,51.0236,29146.0
2018-01-16 12:10:00,62.7,62.73,62.65,62.65,45635.0,51.0318,51.0562,50.9911,50.9911,45635.0
2018-01-16 12:20:00,62.64,62.65,62.55,62.58,50322.0,50.9829,50.9911,50.9097,50.9341,50322.0
2018-01-16 12:30:00,62.59,62.59,62.5,62.58,94565.0,50.9423,50.9423,50.869,50.9341,94565.0
2018-01-16 12:40:00,62.59,62.61,62.47,62.53,70051.0,50.9423,50.9585,50.8446,50.8934,70051.0
2018-01-16 12:50:00,62.53,62.54,62.41,62.47,92579.0,50.8934,50.9016,50.7958,50.8446,92579.0
2018-01-16 13:00:00,62.47,62.59,62.45,62.56,56524.0,50.8446,50.9423,50.8283,50.9178,56524.0
2018-01-16 13:10:00,62.56,62.58,62.5,62.57,56639.0,50.9178,50.9341,50.869,50.926,56639.0
2018-01-16 13:20:00,62.58,62.59,62.45,62.55,125009.0,50.9341,50.9423,50.8283,50.9097,125009.0
2018-01-16 13:30:00,62.55,62.64,62.53,62.62,329772.0,50.9097,50.9829,50.8934,50.9667,329772.0
2018-01-16 13:40:00,62.62,62.65,62.59,62.6,142203.0,50.9667,50.9911,50.9423,50.9504,142203.0
2018-01-16 13:50:00,62.6,62.61,62.41,62.44,147154.0,50.9504,50.9585,50.7958,50.8202,147154.0
2018-01-16 14:00:00,62.45,62.48,62.34,62.34,155913.0,50.8283,50.8527,50.7388,50.7388,155913.0
2018-01-16 14:10:00,62.34,62.36,62.21,62.27,167819.0,50.7388,50.7551,50.633,50.6818,167819.0
2018-01-16 14:20:00,62.27,62.29,62.09,62.1,101401.0,50.6818,50.6981,50.5353,50.5434,101401.0
2018-01-16 14:30:00,62.1,62.26,62.01,62.01,99318.0,50.5434,50.6737,50.4702,50.4702,99318.0
2018-01-16 14:40:00,62.01,62.06,61.74,61.8,496713.0,50.4702,50.5109,50.2504,50.2993,496713.0
2018-01-16 14:50:00,61.8,62.06,61.8,62.01,263435.0,50.2993,50.5109,50.2993,50.4702,263435.0
2018-01-16 15:00:00,62.01,62.25,62.01,62.24,116895.0,50.4702,50.6655,50.4702,50.6574,116895.0
2018-01-16 15:10:00,62.24,62.25,62.07,62.16,117131.0,50.6574,50.6655,50.519,50.5923,117131.0
2018-01-16 15:20:00,62.17,62.26,62.1,62.19,281508.0,50.6004,50.6737,50.5434,50.6167,281508.0
2018-01-16 15:30:00,62.18,62.18,62.11,62.14,311790.0,50.6086,50.6086,50.5516,50.576,311790.0
2018-01-16 15:40:00,62.14,62.18,62.06,62.12,367052.0,50.576,50.6086,50.5109,50.5597,367052.0
2018-01-16 15:50:00,62.13,62.14,62.0,62.01,862562.0,50.5679,50.576,50.4621,50.4702,862562.0
2018-01-17 09:30:00,62.21,62.29,61.82,62.05,299082.0,50.633,50.6981,50.3155,50.5027,299082.0
2018-01-17 09:40:00,62.05,62.09,61.64,61.74,283255.0,50.5027,50.5353,50.169,50.2504,283255.0
2018-01-17 09:50:00,61.74,61.75,61.48,61.53,493673.0,50.2504,50.2586,50.0388,50.0795,493673.0
2018-01-17 10:00:00,61.53,61.79,61.52,61.78,269757.0,50.0795,50.2911,50.0714,50.283,269757.0
2018-01-17 10:10:00,61.78,61.86,61.63,61.64,143830.0,50.283,50.3481,50.1609,50.169,143830.0
2018-01-17 10:20:00,61.65,61.72,61.62,61.7,103508.0,50.1772,50.2342,50.1528,50.2179,103508.0
2018-01-17 10:30:00,61.71,61.95,61.71,61.81,152155.0,50.226,50.4214,50.226,50.3074,152155.0
2018-01-17 10:40:00,61.8,61.88,61.73,61.86,200962.0,50.2993,50.3644,50.2423,50.3481,200962.0
2018-01-17 10:50:00,61.85,61.85,61.71,61.8,150894.0,50.34,50.34,50.226,50.2993,150894.0
2018-01-17 11:00:00,61.79,61.83,61.68,61.83,72366.0,50.2911,50.3237,50.2016,50.3237,72366.0
2018-01-17 11:10:00,61.83,61.93,61.8,61.89,122311.0,50.3237,50.4051,50.2993,50.3725,122311.0
2018-01-17 11:20:00,61.91,61.96,61.88,61.89,122013.0,50.3888,50.4295,50.3644,50.3725,122013.0
2018-01-17 11:30:00,61.9,61.99,61.89,61.98,105401.0,50.3807,50.4539,50.3725,50.4458,105401.0
2018-01-17 11:40:00,61.98,62.05,61.93,62.05,95995.0,50.4458,50.5027,50.4051,50.5027,95995.0
2018-01-17 11:50:00,62.05,62.13,62.03,62.07,99173.0,50.5027,50.5679,50.4865,50.519,99173.0
2018-01-17 12:00:00,62.07,62.21,62.06,62.21,57793.0,50.519,50.633,50.5109,50.633,57793.0
2018-01-17 12:10:00,62.21,62.24,62.13,62.23,124037.0,50.633,50.6574,50.5679,50.6492,124037.0
2018-01-17 12:20:00,62.24,62.26,62.15,62.17,86073.0,50.6574,50.6737,50.5841,50.6004,86073.0
2018-01-17 12:30:00,62.18,62.2,62.05,62.06,90498.0,50.6086,50.6248,50.5027,50.5109,90498.0
2018-01-17 12:40:00,62.06,62.13,62.03,62.1,34137.0,50.5109,50.5679,50.4865,50.5434,34137.0
2018-01-17 12:50:00,62.11,62.13,62.06,62.1,75188.0,50.5516,50.5679,50.5109,50.5434,75188.0
2018-01-17 13:00:00,62.1,62.13,61.94,61.95,147257.0,50.5434,50.5679,50.4132,50.4214,147257.0
2018-01-17 13:10:00,61.93,62.05,61.9,61.96,58909.0,50.4051,50.5027,50.3807,50.4295,58909.0
2018-01-17 13:20:00,61.97,62.06,61.97,62.01,43002.0,50.4376,50.5109,50.4376,50.4702,43002.0
2018-01-17 13:30:00,62.02,62.09,62.02,62.09,34265.0,50.4783,50.5353,50.4783,50.5353,34265.0
2018-01-17 13:40:00,62.09,62.1,61.99,62.04,44565.0,50.5353,50.5434,50.4539,50.4946,44565.0
2018-01-17 13:50:00,62.04,62.14,62.03,62.09,68289.0,50.4946,50.576,50.4865,50.5353,68289.0
2018-01-17 14:00:00,62.09,62.21,62.09,62.17,87845.0,50.5353,50.633,50.5353,50.6004,87845.0
2018-01-17 14:10:00,62.17,62.24,62.17,62.23,59170.0,50.6004,50.6574,50.6004,50.6492,59170.0
2018-01-17 14:20:00,62.23,62.3,62.21,62.24,40012.0,50.6492,50.7062,50.633,50.6574,40012.0
2018-01-17 14:30:00,62.24,62.35,62.22,62.31,88114.0,50.6574,50.7469,50.6411,50.7144,88114.0
2018-01-17 14:40:00,62.31,62.44,62.31,62.43,55696.0,50.7144,50.8202,50.7144,50.812,55696.0
2018-01-17 14:50:00,62.44,62.45,62.37,62.42,52561.0,50.8202,50.8283,50.7632,50.8039,52561.0
2018-01-17 15:00:00,62.42,62.5,62.38,62.5,113355.0,50.8039,50.869,50.7713,50.869,113355.0
2018-01-17 15:10:00,62.5,62.52,62.39,62.44,205596.0,50.869,50.8853,50.7795,50.8202,205596.0
2018-01-17 15:20:00,62.43,62.45,62.32,62.41,159607.0,50.812,50.8283,50.7225,50.7958,159607.0
2018-01-17 15:30:00,62.4,62.46,62.34,62.38,176142.0,50.7876,50.8364,50.7388,50.7713,176142.0
2018-01-17 15:40:00,62.39,62.43,62.33,62.43,186485.0,50.7795,50.812,50.7306,50.812,186485.0
2018-01-17 15:50:00,62.42,62.43,62.3,62.39,442320.0,50.8039,50.812,50.7062,50.7795,442320.0
2018-01-18 09:30:00,62.5,62.67,62.25,62.54,183657.0,50.869,51.0074,50.6655,50.9016,183657.0
2018-01-18 09:40:00,62.56,62.56,62.12,62.16,237583.0,50.9178,50.9178,50.5597,50.5923,237583.0
2018-01-18 09:50:00,62.17,62.37,62.13,62.31,171800.0,50.6004,50.7632,50.5679,50.7144,171800.0
2018-01-18 10:00:00,62.31,62.55,62.31,62.44,351774.0,50.7144,50.9097,50.7144,50.8202,351774.0
2018-01-18 10:10:00,62.44,62.45,62.2,62.25,73659.0,50.8202,50.8283,50.6248,50.6655,73659.0
2018-01-18 10:20:00,62.25,62.27,61.99,62.16,171649.0,50.6655,50.6818,50.4539,50.5923,171649.0
2018-01-18 10:30:00,62.16,62.25,62.1,62.25,75898.0,50.5923,50.6655,50.5434,50.6655,75898.0
2018-01-18 10:40:00,62.25,62.25,62.15,62.16,79113.0,50.6655,50.6655,50.5841,50.5923,79113.0
2018-01-18 10:50:00,62.16,62.27,62.13,62.16,37759.0,50.5923,50.6818,50.5679,50.5923,37759.0
2018-01-18 11:00:00,62.18,62.18,62.08,62.08,52454.0,50.6086,50.6086,50.5272,50.5272,52454.0
2018-01-18 11:10:00,62.08,62.33,62.07,62.33,44238.0,50.5272,50.7306,50.519,50.7306,44238.0
2018-01-18 11:20:00,62.33,62.33,62.0,62.08,60484.0,50.7306,50.7306,50.4621,50.5272,60484.0
2018-01-18 11:30:00,62.09,62.15,62.03,62.11,89689.0,50.5353,50.5841,50.4865,50.5516,89689.0
2018-01-18 11:40:00,62.1,62.14,62.01,62.13,41252.0,50.5434,50.576,50.4702,50.5679,41252.0
2018-01-18 11:50:00,62.13,62.16,62.09,62.11,29711.0,50.5679,50.5923,50.5353,50.5516,29711.0
2018-01-18 12:00:00,62.1,62.15,62.05,62.07,145540.0,50.5434,50.5841,50.5027,50.519,145540.0
2018-01-18 12:10:00,62.07,62.12,62.05,62.07,104076.0,50.519,50.5597,50.5027,50.519,104076.0
2018-01-18 12:20:00,62.07,62.08,62.01,62.04,19404.0,50.519,50.5272,50.4702,50.4946,19404.0
2018-01-18 12:30:00,62.05,62.07,61.99,62.02,53022.0,50.5027,50.519,50.4539,50.4783,53022.0
2018-01-18 12:40:00,62.02,62.04,61.99,61.99,71982.0,50.4783,50.4946,50.4539,50.4539,71982.0
2018-01-18 12:50:00,61.99,62.09,61.97,62.08,67423.0,50.4539,50.5353,50.4376,50.5272,67423.0
2018-01-18 13:00:00,62.08,62.11,62.01,62.08,135058.0,50.5272,50.5516,50.4702,50.5272,135058.0
2018-01-18 13:10:00,62.08,62.13,62.08,62.1,56076.0,50.5272,50.5679,50.5272,50.5434,56076.0
2018-01-18 13:20:00,62.1,62.11,62.07,62.1,59827.0,50.5434,50.5516,50.519,50.5434,59827.0
2018-01-18 13:30:00,62.11,62.15,62.09,62.15,57062.0,50.5516,50.5841,50.5353,50.5841,57062.0
2018-01-18 13:40:00,62.15,62.18,62.12,62.17,26225.0,50.5841,50.6086,50.5597,50.6004,26225.0
2018-01-18 13:50:00,62.18,62.26,62.15,62.19,28307.0,50.6086,50.6737,50.5841,50.6167,28307.0
2018-01-18 14:00:00,62.19,62.3,62.17,62.25,61998.0,50.6167,50.7062,50.6004,50.6655,61998.0
2018-01-18 14:10:00,62.26,62.31,62.21,62.23,36482.0,50.6737,50.7144,50.633,50.6492,36482.0
2018-01-18 14:20:00,62.24,62.36,62.23,62.34,20989.0,50.6574,50.7551,50.6492,50.7388,20989.0
2018-01-18 14:30:00,62.34,62.38,62.25,62.28,67509.0,50.7388,50.7713,50.6655,50.6899,67509.0
2018-01-18 14:40:00,62.27,62.29,62.2,62.22,30928.0,50.6818,50.6981,50.6248,50.6411,30928.0
2018-01-18 14:50:00,62.22,62.27,62.16,62.16,57902.0,50.6411,50.6818,50.5923,50.5923,57902.0
2018-01-18 15:00:00,62.15,62.19,62.12,62.19,24217.0,50.5841,50.6167,50.5597,50.6167,24217.0
2018-01-18 15:10:00,62.19,62.19,62.12,62.18,32854.0,50.6167,50.6167,50.5597,50.6086,32854.0
2018-01-18 15:20:00,62.18,62.18,62.06,62.07,36323.0,50.6086,50.6086,50.5109,50.519,36323.0
2018-01-18 15:30:00,62.07,62.08,61.87,62.02,117871.0,50.519,50.5272,50.3562,50.4783,117871.0
2018-01-18 15:40:00,62.01,62.07,61.98,62.01,159959.0,50.4702,50.519,50.4458,50.4702,159959.0
2018-01-18 15:50:00,62.02,62.07,61.97,62.04,253120.0,50.4783,50.519,50.4376,50.4946,253120.0
2018-01-19 09:30:00,62.14,62.42,62.08,62.4,329424.0,50.576,50.8039,50.5272,50.7876,329424.0
2018-01-19 09:40:00,62.41,62.7,62.35,62.69,281839.0,50.7958,51.0318,50.7469,51.0236,281839.0
2018-01-19 09:50:00,62.69,62.79,62.61,62.76,167045.0,51.0236,51.105,50.9585,51.0806,167045.0
2018-01-19 10:00:00,62.76,62.76,62.47,62.73,266485.0,51.0806,51.0806,50.8446,51.0562,266485.0
2018-01-19 10:10:00,62.72,62.76,62.54,62.72,247284.0,51.0481,51.0806,50.9016,51.0481,247284.0
2018-01-19 10:20:00,62.72,62.79,62.7,62.74,182364.0,51.0481,51.105,51.0318,51.0643,182364.0
2018-01-19 10:30:00,62.74,62.74,62.6,62.64,255825.0,51.0643,51.0643,50.9504,50.9829,255825.0
2018-01-19 10:40:00,62.64,62.67,62.56,62.59,216157.0,50.9829,51.0074,50.9178,50.9423,216157.0
2018-01-19 10:50:00,62.59,62.63,62.5,62.58,73604.0,50.9423,50.9748,50.869,50.9341,73604.0
2018-01-19 11:00:00,62.58,62.6,62.44,62.54,78090.0,50.9341,50.9504,50.8202,50.9016,78090.0
2018-01-19 11:10:00,62.54,62.61,62.49,62.57,41794.0,50.9016,50.9585,50.8609,50.926,41794.0
2018-01-19 11:20:00,62.58,62.63,62.52,62.53,37407.0,50.9341,50.9748,50.8853,50.8934,37407.0
2018-01-19 11:30:00,62.52,62.62,62.5,62.54,29201.0,50.8853,50.9667,50.869,50.9016,29201.0
2018-01-19 11:40:00,62.53,62.56,62.49,62.49,41081.0,50.8934,50.9178,50.8609,50.8609,41081.0
2018-01-19 11:50:00,62.49,62.59,62.49,62.55,54279.0,50.8609,50.9423,50.8609,50.9097,54279.0
2018-01-19 12:00:00,62.55,62.59,62.49,62.5,56723.0,50.9097,50.9423,50.8609,50.869,56723.0
2018-01-19 12:10:00,62.49,62.53,62.46,62.53,44155.0,50.8609,50.8934,50.8364,50.8934,44155.0
2018-01-19 12:20:00,62.54,62.56,62.5,62.51,25272.0,50.9016,50.9178,50.869,50.8771,25272.0
2018-01-19 12:30:00,62.51,62.53,62.46,62.5,49167.0,50.8771,50.8934,50.8364,50.869,49167.0
2018-01-19 12:40:00,62.5,62.58,62.45,62.58,38736.0,50.869,50.9341,50.8283,50.9341,38736.0
2018-01-19 12:50:00,62.59,62.62,62.56,62.59,41639.0,50.9423,50.9667,50.9178,50.9423,41639.0
2018-01-19 13:00:00,62.6,62.64,62.58,62.59,184120.0,50.9504,50.9829,50.9341,50.9423,184120.0
2018-01-19 13:10:00,62.59,62.64,62.58,62.64,25956.0,50.9423,50.9829,50.9341,50.9829,25956.0
2018-01-19 13:20:00,62.64,62.67,62.6,62.67,18476.0,50.9829,51.0074,50.9504,51.0074,18476.0
2018-01-19 13:30:00,62.66,62.69,62.63,62.67,32189.0,50.9992,51.0236,50.9748,51.0074,32189.0
2018-01-19 13:40:00,62.66,62.71,62.65,62.66,56280.0,50.9992,51.0399,50.9911,50.9992,56280.0
2018-01-19 13:50:00,62.66,62.69,62.62,62.69,31487.0,50.9992,51.0236,50.9667,51.0236,31487.0
2018-01-19 14:00:00,62.69,62.72,62.61,62.67,46768.0,51.0236,51.0481,50.9585,51.0074,46768.0
2018-01-19 14:10:00,62.68,62.85,62.66,62.85,55109.0,51.0155,51.1539,50.9992,51.1539,55109.0
2018-01-19 14:20:00,62.85,62.86,62.75,62.83,89380.0,51.1539,51.162,51.0725,51.1376,89380.0
2018-01-19 14:30:00,62.84,62.92,62.82,62.82,151525.0,51.1457,51.2108,51.1295,51.1295,151525.0
2018-01-19 14:40:00,62.82,62.83,62.7,62.79,98457.0,51.1295,51.1376,51.0318,51.105,98457.0
2018-01-19 14:50:00,62.79,62.88,62.76,62.76,190046.0,51.105,51.1783,51.0806,51.0806,190046.0
2018-01-19 15:00:00,62.75,62.81,62.72,62.73,68355.0,51.0725,51.1213,51.0481,51.0562,68355.0
2018-01-19 15:10:00,62.73,62.83,62.73,62.8,68312.0,51.0562,51.1376,51.0562,51.1132,68312.0
2018-01-19 15:20:00,62.8,62.88,62.8,62.86,112416.0,51.1132,51.1783,51.1132,51.162,112416.0
2018-01-19 15:30:00,62.86,62.89,62.8,62.88,142199.0,51.162,51.1864,51.1132,51.1783,142199.0
2018-01-19 15:40:00,62.88,62.92,62.85,62.9,211186.0,51.1783,51.2108,51.1539,51.1946,211186.0
2018-01-19 15:50:00,62.9,63.04,62.89,63.03,640676.0,51.1946,51.3085,51.1864,51.3004,640676.0
2018-01-22 09:30:00,62.9,63.02,62.79,62.8,332423.0,51.1946,51.2922,51.105,51.1132,332423.0
2018-01-22 09:40:00,62.81,62.98,62.73,62.86,119587.0,51.1213,51.2597,51.0562,51.162,119587.0
2018-01-22 09:50:00,62.84,62.92,62.71,62.91,174003.0,51.1457,51.2108,51.0399,51.2027,174003.0
2018-01-22 10:00:00,62.91,62.95,62.75,62.77,81289.0,51.2027,51.2353,51.0725,51.0888,81289.0
2018-01-22 10:10:00,62.79,63.04,62.77,62.98,161133.0,51.105,51.3085,51.0888,51.2597,161133.0
2018-01-22 10:20:00,62.99,62.99,62.79,62.83,113655.0,51.2678,51.2678,51.105,51.1376,113655.0
2018-01-22 10:30:00,62.83,62.85,62.76,62.78,97570.0,51.1376,51.1539,51.0806,51.0969,97570.0
2018-01-22 10:40:00,62.78,62.83,62.75,62.83,82515.0,51.0969,51.1376,51.0725,51.1376,82515.0
2018-01-22 10:50:00,62.83,62.84,62.71,62.72,48492.0,51.1376,51.1457,51.0399,51.0481,48492.0
2018-01-22 11:00:00,62.72,62.79,62.68,62.76,149290.0,51.0481,51.105,51.0155,51.0806,149290.0
2018-01-22 11:10:00,62.75,62.76,62.65,62.68,52641.0,51.0725,51.0806,50.9911,51.0155,52641.0
2018-01-22 11:20:00,62.67,62.71,62.57,62.57,147792.0,51.0074,51.0399,50.926,50.926,147792.0
2018-01-22 11:30:00,62.58,62.67,62.55,62.67,68642.0,50.9341,51.0074,50.9097,51.0074,68642.0
2018-01-22 11:40:00,62.67,62.75,62.63,62.73,100137.0,51.0074,51.0725,50.9748,51.0562,100137.0
2018-01-22 11:50:00,62.73,62.85,62.68,62.84,149152.0,51.0562,51.1539,51.0155,51.1457,149152.0
2018-01-22 12:00:00,62.84,62.97,62.82,62.87,270770.0,51.1457,51.2515,51.1295,51.1701,270770.0
2018-01-22 12:10:00,62.86,62.92,62.86,62.91,185967.0,51.162,51.2108,51.162,51.2027,185967.0
2018-01-22 12:20:00,62.91,62.96,62.89,62.91,61351.0,51.2027,51.2434,51.1864,51.2027,61351.0
2018-01-22 12:30:00,62.9,62.94,62.86,62.91,56827.0,51.1946,51.2271,51.162,51.2027,56827.0
2018-01-22 12:40:00,62.92,62.98,62.88,62.91,71964.0,51.2108,51.2597,51.1783,51.2027,71964.0
2018-01-22 12:50:00,62.91,62.96,62.86,62.86,55634.0,51.2027,51.2434,51.162,51.162,55634.0
2018-01-22 13:00:00,62.86,62.87,62.8,62.86,86720.0,51.162,51.1701,51.1132,51.162,86720.0
2018-01-22 13:10:00,62.85,62.89,62.84,62.85,43755.0,51.1539,51.1864,51.1457,51.1539,43755.0
2018-01-22 13:20:00,62.85,62.86,62.8,62.84,36782.0,51.1539,51.162,51.1132,51.1457,36782.0
2018-01-22 13:30:00,62.86,62.89,62.82,62.84,39970.0,51.162,51.1864,51.1295,51.1457,39970.0
2018-01-22 13:40:00,62.84,62.95,62.84,62.92,44721.0,51.1457,51.2353,51.1457,51.2108,44721.0
2018-01-22 13:50:00,62.92,62.96,62.91,62.94,16220.0,51.2108,51.2434,51.2027,51.2271,16220.0
2018-01-22 14:00:00,62.94,62.95,62.87,62.89,35099.0,51.2271,51.2353,51.1701,51.1864,35099.0
2018-01-22 14:10:00,62.9,62.93,62.85,62.91,32175.0,51.1946,51.219,51.1539,51.2027,32175.0
2018-01-22 14:20:00,62.91,62.96,62.89,62.9,44841.0,51.2027,51.2434,51.1864,51.1946,44841.0
2018-01-22 14:30:00,62.9,63.02,62.88,63.01,51776.0,51.1946,51.2922,51.1783,51.2841,51776.0
2018-01-22 14:40:00,63.01,63.04,62.96,63.03,51429.0,51.2841,51.3085,51.2434,51.3004,51429.0
2018-01-22 14:50:00,63.03,63.06,63.01,63.05,35914.0,51.3004,51.3248,51.2841,51.3167,35914.0
2018-01-22 15:00:00,63.04,63.08,63.04,63.07,31712.0,51.3085,51.3411,51.3085,51.3329,31712.0
2018-01-22 15:10:00,63.08,63.08,63.04,63.08,39710.0,51.3411,51.3411,51.3085,51.3411,39710.0
2018-01-22 15:20:00,63.07,63.14,63.06,63.09,94274.0,51.3329,51.3899,51.3248,51.3492,94274.0
2018-01-22 15:30:00,63.09,63.12,63.05,63.12,75798.0,51.3492,51.3736,51.3167,51.3736,75798.0
2018-01-22 15:40:00,63.13,63.18,63.09,63.17,107470.0,51.3818,51.4225,51.3492,51.4143,107470.0
2018-01-22 15:50:00,63.18,63.22,63.13,63.21,279008.0,51.4225,51.455,51.3818,51.4469,279008.0
2018-01-23 09:30:00,62.98,63.06,62.74,63.01,519729.0,51.2597,51.3248,51.0643,51.2841,519729.0
2018-01-23 09:40:00,63.02,63.4,62.95,63.4,169523.0,51.2922,51.6015,51.2353,51.6015,169523.0
2018-01-23 09:50:00,63.39,63.42,62.84,62.85,288199.0,51.5934,51.6178,51.1457,51.1539,288199.0
2018-01-23 10:00:00,62.84,62.93,62.71,62.91,182599.0,51.1457,51.219,51.0399,51.2027,182599.0
2018-01-23 10:10:00,62.92,63.0,62.85,62.97,176517.0,51.2108,51.276,51.1539,51.2515,176517.0
2018-01-23 10:20:00,62.98,62.99,62.69,62.76,220430.0,51.2597,51.2678,51.0236,51.0806,220430.0
2018-01-23 10:30:00,62.77,62.91,62.75,62.85,161342.0,51.0888,51.2027,51.0725,51.1539,161342.0
2018-01-23 10:40:00,62.84,62.93,62.79,62.91,79204.0,51.1457,51.219,51.105,51.2027,79204.0
2018-01-23 10:50:00,62.91,63.06,62.87,63.05,159130.0,51.2027,51.3248,51.1701,51.3167,159130.0
2018-01-23 11:00:00,63.05,63.13,63.01,63.11,145817.0,51.3167,51.3818,51.2841,51.3655,145817.0
2018-01-23 11:10:00,63.1,63.17,63.05,63.15,48500.0,51.3573,51.4143,51.3167,51.398,48500.0
2018-01-23 11:20:00,63.15,63.26,63.15,63.16,54210.0,51.398,51.4876,51.398,51.4062,54210.0
2018-01-23 11:30:00,63.15,63.18,63.1,63.15,84545.0,51.398,51.4225,51.3573,51.398,84545.0
2018-01-23 11:40:00,63.15,63.17,63.05,63.11,73618.0,51.398,51.4143,51.3167,51.3655,73618.0
2018-01-23 11:50:00,63.1,63.27,63.08,63.21,53418.0,51.3573,51.4957,51.3411,51.4469,53418.0
2018-01-23 12:00:00,63.21,63.25,63.19,63.23,19324.0,51.4469,51.4794,51.4306,51.4632,19324.0
2018-01-23 12:10:00,63.23,63.3,63.23,63.3,24344.0,51.4632,51.5201,51.4632,51.5201,24344.0
2018-01-23 12:20:00,63.31,63.41,63.31,63.36,37026.0,51.5283,51.6097,51.5283,51.569,37026.0
2018-01-23 12:30:00,63.35,63.52,63.35,63.48,58380.0,51.5608,51.6992,51.5608,51.6666,58380.0
2018-01-23 12:40:00,63.48,63.48,63.42,63.45,71161.0,51.6666,51.6666,51.6178,51.6422,71161.0
2018-01-23 12:50:00,63.45,63.49,63.39,63.49,144154.0,51.6422,51.6748,51.5934,51.6748,144154.0
2018-01-23 13:00:00,63.49,63.5,63.43,63.47,138283.0,51.6748,51.6829,51.6259,51.6585,138283.0
2018-01-23 13:10:00,63.48,63.52,63.45,63.51,24446.0,51.6666,51.6992,51.6422,51.691,24446.0
2018-01-23 13:20:00,63.49,63.55,63.49,63.52,58698.0,51.6748,51.7236,51.6748,51.6992,58698.0
2018-01-23 13:30:00,63.53,63.56,63.49,63.55,61888.0,51.7073,51.7317,51.6748,51.7236,61888.0
2018-01-23 13:40:00,63.56,63.69,63.52,63.52,87591.0,51.7317,51.8375,51.6992,51.6992,87591.0
2018-01-23 13:50:00,63.53,63.55,63.5,63.54,113067.0,51.7073,51.7236,51.6829,51.7155,113067.0
2018-01-23 14:00:00,63.54,63.56,63.47,63.47,47779.0,51.7155,51.7317,51.6585,51.6585,47779.0
2018-01-23 14:10:00,63.48,63.49,63.36,63.39,66884.0,51.6666,51.6748,51.569,51.5934,66884.0
2018-01-23 14:20:00,63.38,63.47,63.36,63.44,110882.0,51.5852,51.6585,51.569,51.6341,110882.0
2018-01-23 14:30:00,63.45,63.55,63.45,63.49,28089.0,51.6422,51.7236,51.6422,51.6748,28089.0
2018-01-23 14:40:00,63.47,63.56,63.47,63.51,38078.0,51.6585,51.7317,51.6585,51.691,38078.0
2018-01-23 14:50:00,63.52,63.66,63.51,63.52,59992.0,51.6992,51.8131,51.691,51.6992,59992.0
2018-01-23 15:00:00,63.51,63.52,63.34,63.37,140963.0,51.691,51.6992,51.5527,51.5771,140963.0
2018-01-23 15:10:00,63.37,63.37,63.27,63.32,74443.0,51.5771,51.5771,51.4957,51.5364,74443.0
2018-01-23 15:20:00,63.32,63.36,63.29,63.36,49457.0,51.5364,51.569,51.512,51.569,49457.0
2018-01-23 15:30:00,63.37,63.4,63.34,63.37,76190.0,51.5771,51.6015,51.5527,51.5771,76190.0
2018-01-23 15:40:00,63.36,63.43,63.33,63.4,254776.0,51.569,51.6259,51.5445,51.6015,254776.0
2018-01-23 15:50:00,63.41,63.42,63.35,63.36,265409.0,51.6097,51.6178,51.5608,51.569,265409.0
2018-01-24 09:30:00,63.49,63.81,63.41,63.46,241677.0,51.6748,51.9352,51.6097,51.6504,241677.0
2018-01-24 09:40:00,63.46,63.54,63.41,63.54,109746.0,51.6504,51.7155,51.6097,51.7155,109746.0
2018-01-24 09:50:00,63.53,63.71,63.42,63.71,205592.0,51.7073,51.8538,51.6178,51.8538,205592.0
2018-01-24 10:00:00,63.71,63.77,63.64,63.76,212375.0,51.8538,51.9027,51.7969,51.8945,212375.0
2018-01-24 10:10:00,63.75,63.81,63.72,63.74,492247.0,51.8864,51.9352,51.862,51.8782,492247.0
2018-01-24 10:20:00,63.75,63.76,63.65,63.66,254938.0,51.8864,51.8945,51.805,51.8131,254938.0
2018-01-24 10:30:00,63.66,63.69,63.61,63.63,102565.0,51.8131,51.8375,51.7724,51.7887,102565.0
2018-01-24 10:40:00,63.63,63.68,63.59,63.66,105522.0,51.7887,51.8294,51.7562,51.8131,105522.0
2018-01-24 10:50:00,63.65,63.67,63.47,63.55,116893.0,51.805,51.8213,51.6585,51.7236,116893.0
2018-01-24 11:00:00,63.55,63.65,63.55,63.6,367190.0,51.7236,51.805,51.7236,51.7643,367190.0
2018-01-24 11:10:00,63.6,63.62,63.45,63.56,197609.0,51.7643,51.7806,51.6422,51.7317,197609.0
2018-01-24 11:20:00,63.55,63.59,63.51,63.53,141086.0,51.7236,51.7562,51.691,51.7073,141086.0
2018-01-24 11:30:00,63.54,63.54,63.3,63.38,330715.0,51.7155,51.7155,51.5201,51.5852,330715.0
2018-01-24 11:40:00,63.37,63.46,63.31,63.33,71452.0,51.5771,51.6504,51.5283,51.5445,71452.0
2018-01-24 11:50:00,63.33,63.45,63.33,63.34,71992.0,51.5445,51.6422,51.5445,51.5527,71992.0
2018-01-24 12:00:00,63.34,63.43,63.27,63.36,76443.0,51.5527,51.6259,51.4957,51.569,76443.0
2018-01-24 12:10:00,63.35,63.41,63.26,63.34,127056.0,51.5608,51.6097,51.4876,51.5527,127056.0
2018-01-24 12:20:00,63.34,63.35,63.21,63.3,89578.0,51.5527,51.5608,51.4469,51.5201,89578.0
2018-01-24 12:30:00,63.3,63.34,63.2,63.21,75288.0,51.5201,51.5527,51.4387,51.4469,75288.0
2018-01-24 12:40:00,63.21,63.23,63.15,63.22,108203.0,51.4469,51.4632,51.398,51.455,108203.0
2018-01-24 12:50:00,63.22,63.29,63.2,63.28,68918.0,51.455,51.512,51.4387,51.5038,68918.0
2018-01-24 13:00:00,63.28,63.34,63.07,63.08,113368.0,51.5038,51.5527,51.3329,51.3411,113368.0
2018-01-24 13:10:00,63.07,63.1,63.02,63.04,155978.0,51.3329,51.3573,51.2922,51.3085,155978.0
2018-01-24 13:20:00,63.05,63.24,63.0,63.21,120614.0,51.3167,51.4713,51.276,51.4469,120614.0
2018-01-24 13:30:00,63.21,63.34,63.21,63.3,104718.0,51.4469,51.5527,51.4469,51.5201,104718.0
2018-01-24 13:40:00,63.3,63.45,63.28,63.37,64840.0,51.5201,51.6422,51.5038,51.5771,64840.0
2018-01-24 13:50:00,63.37,63.47,63.32,63.45,93588.0,51.5771,51.6585,51.5364,51.6422,93588.0
2018-01-24 14:00:00,63.45,63.47,63.35,63.36,87031.0,51.6422,51.6585,51.5608,51.569,87031.0
2018-01-24 14:10:00,63.36,63.51,63.34,63.51,157775.0,51.569,51.691,51.5527,51.691,157775.0
2018-01-24 14:20:00,63.51,63.53,63.39,63.5,87754.0,51.691,51.7073,51.5934,51.6829,87754.0
2018-01-24 14:30:00,63.5,63.5,63.37,63.43,75732.0,51.6829,51.6829,51.5771,51.6259,75732.0
2018-01-24 14:40:00,63.44,63.51,63.39,63.45,169235.0,51.6341,51.691,51.5934,51.6422,169235.0
2018-01-24 14:50:00,63.45,63.45,63.32,63.36,89571.0,51.6422,51.6422,51.5364,51.569,89571.0
2018-01-24 15:00:00,63.36,63.36,63.27,63.3,95703.0,51.569,51.569,51.4957,51.5201,95703.0
2018-01-24 15:10:00,63.3,63.34,63.24,63.27,110550.0,51.5201,51.5527,51.4713,51.4957,110550.0
2018-01-24 15:20:00,63.27,63.38,63.25,63.36,103801.0,51.4957,51.5852,51.4794,51.569,103801.0
2018-01-24 15:30:00,63.36,63.37,63.28,63.37,118677.0,51.569,51.5771,51.5038,51.5771,118677.0
2018-01-24 15:40:00,63.36,63.41,63.31,63.35,123363.0,51.569,51.6097,51.5283,51.5608,123363.0
2018-01-24 15:50:00,63.34,63.34,63.28,63.31,227396.0,51.5527,51.5527,51.5038,51.5283,227396.0
2018-01-25 09:30:00,63.5,63.57,62.92,62.96,150699.0,51.6829,51.7399,51.2108,51.2434,150699.0
2018-01-25 09:40:00,62.94,63.15,62.89,63.03,205687.0,51.2271,51.398,51.1864,51.3004,205687.0
2018-01-25 09:50:00,63.03,63.11,62.91,63.07,141940.0,51.3004,51.3655,51.2027,51.3329,141940.0
2018-01-25 10:00:00,63.08,63.08,62.86,62.87,104557.0,51.3411,51.3411,51.162,51.1701,104557.0
2018-01-25 10:10:00,62.87,63.02,62.84,63.01,158770.0,51.1701,51.2922,51.1457,51.2841,158770.0
2018-01-25 10:20:00,63.02,63.11,62.99,63.02,83941.0,51.2922,51.3655,51.2678,51.2922,83941.0
2018-01-25 10:30:00,63.03,63.09,62.95,62.96,50356.0,51.3004,51.3492,51.2353,51.2434,50356.0
2018-01-25 10:40:00,62.96,63.03,62.91,62.96,51416.0,51.2434,51.3004,51.2027,51.2434,51416.0
2018-01-25 10:50:00,62.97,63.02,62.86,62.89,86780.0,51.2515,51.2922,51.162,51.1864,86780.0
2018-01-25 11:00:00,62.88,62.94,62.87,62.87,68809.0,51.1783,51.2271,51.1701,51.1701,68809.0
2018-01-25 11:10:00,62.87,62.93,62.83,62.83,63591.0,51.1701,51.219,51.1376,51.1376,63591.0
2018-01-25 11:20:00,62.83,62.89,62.82,62.85,36527.0,51.1376,51.1864,51.1295,51.1539,36527.0
2018-01-25 11:30:00,62.88,63.06,62.88,63.06,107996.0,51.1783,51.3248,51.1783,51.3248,107996.0
2018-01-25 11:40:00,63.06,63.14,63.03,63.06,172479.0,51.3248,51.3899,51.3004,51.3248,172479.0
2018-01-25 11:50:00,63.06,63.1,63.04,63.1,71264.0,51.3248,51.3573,51.3085,51.3573,71264.0
2018-01-25 12:00:00,63.11,63.16,63.05,63.05,78394.0,51.3655,51.4062,51.3167,51.3167,78394.0
2018-01-25 12:10:00,63.05,63.11,63.02,63.03,162331.0,51.3167,51.3655,51.2922,51.3004,162331.0
2018-01-25 12:20:00,63.04,63.04,62.94,62.96,95515.0,51.3085,51.3085,51.2271,51.2434,95515.0
2018-01-25 12:30:00,62.95,63.05,62.95,62.99,103626.0,51.2353,51.3167,51.2353,51.2678,103626.0
2018-01-25 12:40:00,62.99,63.01,62.93,63.0,44959.0,51.2678,51.2841,51.219,51.276,44959.0
2018-01-25 12:50:00,63.01,63.02,62.94,62.98,28314.0,51.2841,51.2922,51.2271,51.2597,28314.0
2018-01-25 13:00:00,62.97,62.99,62.92,62.97,121359.0,51.2515,51.2678,51.2108,51.2515,121359.0
2018-01-25 13:10:00,62.98,63.01,62.92,62.94,61738.0,51.2597,51.2841,51.2108,51.2271,61738.0
2018-01-25 13:20:00,62.94,62.97,62.88,62.89,71588.0,51.2271,51.2515,51.1783,51.1864,71588.0
2018-01-25 13:30:00,62.89,62.95,62.86,62.94,51369.0,51.1864,51.2353,51.162,51.2271,51369.0
2018-01-25 13:40:00,62.95,62.98,62.94,62.95,71514.0,51.2353,51.2597,51.2271,51.2353,71514.0
2018-01-25 13:50:00,62.95,63.01,62.94,62.95,73578.0,51.2353,51.2841,51.2271,51.2353,73578.0
2018-01-25 14:00:00,62.95,63.09,62.93,63.06,46853.0,51.2353,51.3492,51.219,51.3248,46853.0
2018-01-25 14:10:00,63.06,63.08,62.89,62.92,268081.0,51.3248,51.3411,51.1864,51.2108,268081.0
2018-01-25 14:20:00,62.92,62.97,62.89,62.94,251009.0,51.2108,51.2515,51.1864,51.2271,251009.0
2018-01-25 14:30:00,62.92,62.96,62.86,62.87,103312.0,51.2108,51.2434,51.162,51.1701,103312.0
2018-01-25 14:40:00,62.86,62.91,62.82,62.85,106778.0,51.162,51.2027,51.1295,51.1539,106778.0
2018-01-25 14:50:00,62.86,62.87,62.76,62.78,187318.0,51.162,51.1701,51.0806,51.0969,187318.0
2018-01-25 15:00:00,62.79,62.81,62.69,62.69,125303.0,51.105,51.1213,51.0236,51.0236,125303.0
2018-01-25 15:10:00,62.68,62.76,62.61,62.73,177671.0,51.0155,51.0806,50.9585,51.0562,177671.0
2018-01-25 15:20:00,62.74,62.88,62.74,62.85,197338.0,51.0643,51.1783,51.0643,51.1539,197338.0
2018-01-25 15:30:00,62.85,62.85,62.77,62.83,47009.0,51.1539,51.1539,51.0888,51.1376,47009.0
2018-01-25 15:40:00,62.82,62.87,62.78,62.78,112681.0,51.1295,51.1701,51.0969,51.0969,112681.0
2018-01-25 15:50:00,62.79,62.91,62.78,62.89,297250.0,51.105,51.2027,51.0969,51.1864,297250.0
2018-01-26 09:30:00,63.17,63.34,62.78,62.88,142442.0,51.4143,51.5527,51.0969,51.1783,142442.0
2018-01-26 09:40:00,62.87,62.93,62.61,62.67,70264.0,51.1701,51.219,50.9585,51.0074,70264.0
2018-01-26 09:50:00,62.68,62.82,62.65,62.77,127914.0,51.0155,51.1295,50.9911,51.0888,127914.0
2018-01-26 10:00:00,62.77,62.85,62.73,62.84,95863.0,51.0888,51.1539,51.0562,51.1457,95863.0
2018-01-26 10:10:00,62.83,62.84,62.71,62.76,173515.0,51.1376,51.1457,51.0399,51.0806,173515.0
2018-01-26 10:20:00,62.77,62.77,62.51,62.51,210257.0,51.0888,51.0888,50.8771,50.8771,210257.0
2018-01-26 10:30:00,62.51,62.71,62.5,62.68,138540.0,50.8771,51.0399,50.869,51.0155,138540.0
2018-01-26 10:40:00,62.69,62.8,62.63,62.64,89759.0,51.0236,51.1132,50.9748,50.9829,89759.0
2018-01-26 10:50:00,62.65,62.81,62.64,62.71,124174.0,50.9911,51.1213,50.9829,51.0399,124174.0
2018-01-26 11:00:00,62.71,62.75,62.67,62.7,81070.0,51.0399,51.0725,51.0074,51.0318,81070.0
2018-01-26 11:10:00,62.71,62.75,62.66,62.72,63182.0,51.0399,51.0725,50.9992,51.0481,63182.0
2018-01-26 11:20:00,62.72,62.75,62.64,62.67,48951.0,51.0481,51.0725,50.9829,51.0074,48951.0
2018-01-26 11:30:00,62.68,62.72,62.67,62.72,100066.0,51.0155,51.0481,51.0074,51.0481,100066.0
2018-01-26 11:40:00,62.71,62.75,62.7,62.73,88488.0,51.0399,51.0725,51.0318,51.0562,88488.0
2018-01-26 11:50:00,62.72,62.8,62.68,62.79,70296.0,51.0481,51.1132,51.0155,51.105,70296.0
2018-01-26 12:00:00,62.79,62.92,62.79,62.91,23779.0,51.105,51.2108,51.105,51.2027,23779.0
2018-01-26 12:10:00,62.9,62.91,62.83,62.86,45696.0,51.1946,51.2027,51.1376,51.162,45696.0
2018-01-26 12:20:00,62.87,62.94,62.86,62.9,78460.0,51.1701,51.2271,51.162,51.1946,78460.0
2018-01-26 12:30:00,62.9,62.94,62.88,62.9,29155.0,51.1946,51.2271,51.1783,51.1946,29155.0
2018-01-26 12:40:00,62.89,62.96,62.86,62.95,31293.0,51.1864,51.2434,51.162,51.2353,31293.0
2018-01-26 12:50:00,62.96,62.97,62.9,62.92,52702.0,51.2434,51.2515,51.1946,51.2108,52702.0
2018-01-26 13:00:00,62.92,62.97,62.89,62.91,52703.0,51.2108,51.2515,51.1864,51.2027,52703.0
2018-01-26 13:10:00,62.9,62.92,62.86,62.87,23796.0,51.1946,51.2108,51.162,51.1701,23796.0
2018-01-26 13:20:00,62.87,62.9,62.83,62.84,51372.0,51.1701,51.1946,51.1376,51.1457,51372.0
2018-01-26 13:30:00,62.83,62.85,62.8,62.81,34168.0,51.1376,51.1539,51.1132,51.1213,34168.0
2018-01-26 13:40:00,62.8,62.84,62.75,62.83,38895.0,51.1132,51.1457,51.0725,51.1376,38895.0
2018-01-26 13:50:00,62.84,62.87,62.8,62.82,26980.0,51.1457,51.1701,51.1132,51.1295,26980.0
2018-01-26 14:00:00,62.82,62.82,62.73,62.77,34555.0,51.1295,51.1295,51.0562,51.0888,34555.0
2018-01-26 14:10:00,62.77,62.85,62.73,62.84,50604.0,51.0888,51.1539,51.0562,51.1457,50604.0
2018-01-26 14:20:00,62.85,62.9,62.8,62.83,91433.0,51.1539,51.1946,51.1132,51.1376,91433.0
2018-01-26 14:30:00,62.82,62.82,62.74,62.75,315329.0,51.1295,51.1295,51.0643,51.0725,315329.0
2018-01-26 14:40:00,62.75,62.86,62.74,62.83,67127.0,51.0725,51.162,51.0643,51.1376,67127.0
2018-01-26 14:50:00,62.83,62.87,62.79,62.87,79154.0,51.1376,51.1701,51.105,51.1701,79154.0
2018-01-26 15:00:00,62.87,62.95,62.84,62.94,57947.0,51.1701,51.2353,51.1457,51.2271,57947.0
2018-01-26 15:10:00,62.94,63.04,62.94,63.01,54944.0,51.2271,51.3085,51.2271,51.2841,54944.0
2018-01-26 15:20:00,63.01,63.03,62.97,63.0,72797.0,51.2841,51.3004,51.2515,51.276,72797.0
2018-01-26 15:30:00,63.0,63.03,62.97,63.0,87177.0,51.276,51.3004,51.2515,51.276,87177.0
2018-01-26 15:40:00,63.0,63.03,62.97,62.99,130263.0,51.276,51.3004,51.2515,51.2678,130263.0
2018-01-26 15:50:00,63.0,63.08,62.98,63.06,255822.0,51.276,51.3411,51.2597,51.3248,255822.0
2018-01-29 09:30:00,63.06,63.4,63.06,63.36,208617.0,51.3248,51.6015,51.3248,51.569,208617.0
2018-01-29 09:40:00,63.37,63.4,63.22,63.36,142270.0,51.5771,51.6015,51.455,51.569,142270.0
2018-01-29 09:50:00,63.36,63.39,63.26,63.3,130227.0,51.569,51.5934,51.4876,51.5201,130227.0
2018-01-29 10:00:00,63.29,63.29,63.11,63.25,108380.0,51.512,51.512,51.3655,51.4794,108380.0
2018-01-29 10:10:00,63.26,63.31,63.09,63.14,99937.0,51.4876,51.5283,51.3492,51.3899,99937.0
2018-01-29 10:20:00,63.14,63.28,63.09,63.25,67521.0,51.3899,51.5038,51.3492,51.4794,67521.0
2018-01-29 10:30:00,63.25,63.26,62.97,62.98,96259.0,51.4794,51.4876,51.2515,51.2597,96259.0
2018-01-29 10:40:00,62.99,63.02,62.88,63.01,71030.0,51.2678,51.2922,51.1783,51.2841,71030.0
2018-01-29 10:50:00,63.03,63.09,63.0,63.02,50691.0,51.3004,51.3492,51.276,51.2922,50691.0
2018-01-29 11:00:00,63.01,63.04,62.92,63.02,185271.0,51.2841,51.3085,51.2108,51.2922,185271.0
2018-01-29 11:10:00,63.01,63.08,62.97,62.97,192950.0,51.2841,51.3411,51.2515,51.2515,192950.0
2018-01-29 11:20:00,62.97,63.15,62.96,63.13,68381.0,51.2515,51.398,51.2434,51.3818,68381.0
2018-01-29 11:30:00,63.13,63.16,63.09,63.14,51923.0,51.3818,51.4062,51.3492,51.3899,51923.0
2018-01-29 11:40:00,63.13,63.21,63.08,63.13,57204.0,51.3818,51.4469,51.3411,51.3818,57204.0
2018-01-29 11:50:00,63.13,63.19,63.09,63.09,27366.0,51.3818,51.4306,51.3492,51.3492,27366.0
2018-01-29 12:00:00,63.08,63.11,63.02,63.05,70170.0,51.3411,51.3655,51.2922,51.3167,70170.0
2018-01-29 12:10:00,63.06,63.15,63.03,63.15,26939.0,51.3248,51.398,51.3004,51.398,26939.0
2018-01-29 12:20:00,63.15,63.15,63.09,63.12,14243.0,51.398,51.398,51.3492,51.3736,14243.0
2018-01-29 12:30:00,63.13,63.15,63.08,63.11,32097.0,51.3818,51.398,51.3411,51.3655,32097.0
2018-01-29 12:40:00,63.12,63.16,63.04,63.07,39358.0,51.3736,51.4062,51.3085,51.3329,39358.0
2018-01-29 12:50:00,63.07,63.16,63.06,63.12,56695.0,51.3329,51.4062,51.3248,51.3736,56695.0
2018-01-29 13:00:00,63.13,63.14,63.08,63.09,15277.0,51.3818,51.3899,51.3411,51.3492,15277.0
2018-01-29 13:10:00,63.09,63.16,63.08,63.15,37745.0,51.3492,51.4062,51.3411,51.398,37745.0
2018-01-29 13:20:00,63.16,63.19,63.14,63.17,64511.0,51.4062,51.4306,51.3899,51.4143,64511.0
2018-01-29 13:30:00,63.18,63.21,63.14,63.19,24887.0,51.4225,51.4469,51.3899,51.4306,24887.0
2018-01-29 13:40:00,63.19,63.2,63.14,63.16,23672.0,51.4306,51.4387,51.3899,51.4062,23672.0
2018-01-29 13:50:00,63.15,63.21,63.12,63.14,36095.0,51.398,51.4469,51.3736,51.3899,36095.0
2018-01-29 14:00:00,63.13,63.18,63.11,63.14,29526.0,51.3818,51.4225,51.3655,51.3899,29526.0
2018-01-29 14:10:00,63.14,63.16,63.08,63.13,44524.0,51.3899,51.4062,51.3411,51.3818,44524.0
2018-01-29 14:20:00,63.13,63.16,63.08,63.11,33115.0,51.3818,51.4062,51.3411,51.3655,33115.0
2018-01-29 14:30:00,63.12,63.14,63.02,63.02,48940.0,51.3736,51.3899,51.2922,51.2922,48940.0
2018-01-29 14:40:00,63.02,63.09,62.95,63.06,138457.0,51.2922,51.3492,51.2353,51.3248,138457.0
2018-01-29 14:50:00,63.06,63.12,63.02,63.12,37560.0,51.3248,51.3736,51.2922,51.3736,37560.0
2018-01-29 15:00:00,63.13,63.15,63.09,63.12,36340.0,51.3818,51.398,51.3492,51.3736,36340.0
2018-01-29 15:10:00,63.12,63.18,63.1,63.15,37870.0,51.3736,51.4225,51.3573,51.398,37870.0
2018-01-29 15:20:00,63.15,63.15,63.04,63.05,46917.0,51.398,51.398,51.3085,51.3167,46917.0
2018-01-29 15:30:00,63.05,63.1,62.98,62.98,96695.0,51.3167,51.3573,51.2597,51.2597,96695.0
2018-01-29 15:40:00,62.99,63.0,62.81,62.83,247758.0,51.2678,51.276,51.1213,51.1376,247758.0
2018-01-29 15:50:00,62.83,62.91,62.81,62.81,636131.0,51.1376,51.2027,51.1213,51.1213,636131.0
2018-01-30 09:30:00,62.4,63.0,62.28,62.96,154033.0,50.7876,51.276,50.6899,51.2434,154033.0
2018-01-30 09:40:00,62.96,62.99,62.62,62.62,200994.0,51.2434,51.2678,50.9667,50.9667,200994.0
2018-01-30 09:50:00,62.63,62.8,62.49,62.79,97550.0,50.9748,51.1132,50.8609,51.105,97550.0
2018-01-30 10:00:00,62.77,62.82,62.32,62.37,316936.0,51.0888,51.1295,50.7225,50.7632,316936.0
2018-01-30 10:10:00,62.38,62.45,62.32,62.36,163725.0,50.7713,50.8283,50.7225,50.7551,163725.0
2018-01-30 10:20:00,62.35,62.55,62.31,62.37,312017.0,50.7469,50.9097,50.7144,50.7632,312017.0
2018-01-30 10:30:00,62.39,62.66,62.39,62.57,236190.0,50.7795,50.9992,50.7795,50.926,236190.0
2018-01-30 10:40:00,62.56,62.57,62.42,62.47,62434.0,50.9178,50.926,50.8039,50.8446,62434.0
2018-01-30 10:50:00,62.45,62.64,62.39,62.58,95879.0,50.8283,50.9829,50.7795,50.9341,95879.0
2018-01-30 11:00:00,62.57,62.65,62.41,62.49,81441.0,50.926,50.9911,50.7958,50.8609,81441.0
2018-01-30 11:10:00,62.49,62.56,62.42,62.48,135760.0,50.8609,50.9178,50.8039,50.8527,135760.0
2018-01-30 11:20:00,62.49,62.53,62.45,62.49,45187.0,50.8609,50.8934,50.8283,50.8609,45187.0
2018-01-30 11:30:00,62.47,62.53,62.41,62.49,50027.0,50.8446,50.8934,50.7958,50.8609,50027.0
2018-01-30 11:40:00,62.49,62.63,62.47,62.51,73719.0,50.8609,50.9748,50.8446,50.8771,73719.0
2018-01-30 11:50:00,62.5,62.56,62.38,62.39,46871.0,50.869,50.9178,50.7713,50.7795,46871.0
2018-01-30 12:00:00,62.4,62.44,62.34,62.37,44753.0,50.7876,50.8202,50.7388,50.7632,44753.0
2018-01-30 12:10:00,62.37,62.37,62.27,62.3,74899.0,50.7632,50.7632,50.6818,50.7062,74899.0
2018-01-30 12:20:00,62.31,62.34,62.26,62.27,58153.0,50.7144,50.7388,50.6737,50.6818,58153.0
2018-01-30 12:30:00,62.26,62.39,62.25,62.31,38745.0,50.6737,50.7795,50.6655,50.7144,38745.0
2018-01-30 12:40:00,62.32,62.37,62.27,62.28,48255.0,50.7225,50.7632,50.6818,50.6899,48255.0
2018-01-30 12:50:00,62.29,62.39,62.28,62.39,44867.0,50.6981,50.7795,50.6899,50.7795,44867.0
2018-01-30 13:00:00,62.38,62.42,62.26,62.34,91890.0,50.7713,50.8039,50.6737,50.7388,91890.0
2018-01-30 13:10:00,62.32,62.4,62.31,62.39,75034.0,50.7225,50.7876,50.7144,50.7795,75034.0
2018-01-30 13:20:00,62.39,62.4,62.23,62.23,187967.0,50.7795,50.7876,50.6492,50.6492,187967.0
2018-01-30 13:30:00,62.23,62.3,62.21,62.28,293489.0,50.6492,50.7062,50.633,50.6899,293489.0
2018-01-30 13:40:00,62.27,62.5,62.27,62.5,84358.0,50.6818,50.869,50.6818,50.869,84358.0
2018-01-30 13:50:00,62.51,62.57,62.49,62.52,65946.0,50.8771,50.926,50.8609,50.8853,65946.0
2018-01-30 14:00:00,62.52,62.61,62.51,62.53,76428.0,50.8853,50.9585,50.8771,50.8934,76428.0
2018-01-30 14:10:00,62.54,62.61,62.51,62.53,112688.0,50.9016,50.9585,50.8771,50.8934,112688.0
2018-01-30 14:20:00,62.52,62.56,62.47,62.49,85184.0,50.8853,50.9178,50.8446,50.8609,85184.0
2018-01-30 14:30:00,62.48,62.49,62.33,62.36,79086.0,50.8527,50.8609,50.7306,50.7551,79086.0
2018-01-30 14:40:00,62.37,62.38,62.3,62.37,74173.0,50.7632,50.7713,50.7062,50.7632,74173.0
2018-01-30 14:50:00,62.36,62.39,62.27,62.28,86115.0,50.7551,50.7795,50.6818,50.6899,86115.0
2018-01-30 15:00:00,62.28,62.3,62.22,62.26,116317.0,50.6899,50.7062,50.6411,50.6737,116317.0
2018-01-30 15:10:00,62.26,62.37,62.26,62.35,121051.0,50.6737,50.7632,50.6737,50.7469,121051.0
2018-01-30 15:20:00,62.35,62.4,62.3,62.37,121002.0,50.7469,50.7876,50.7062,50.7632,121002.0
2018-01-30 15:30:00,62.37,62.47,62.36,62.43,125719.0,50.7632,50.8446,50.7551,50.812,125719.0
2018-01-30 15:40:00,62.43,62.47,62.38,62.43,146002.0,50.812,50.8446,50.7713,50.812,146002.0
2018-01-30 15:50:00,62.43,62.43,62.3,62.3,331648.0,50.812,50.812,50.7062,50.7062,331648.0
2018-01-31 09:30:00,62.5,62.77,62.4,62.58,130356.0,50.869,51.0888,50.7876,50.9341,130356.0
2018-01-31 09:40:00,62.58,62.7,62.47,62.47,66265.0,50.9341,51.0318,50.8446,50.8446,66265.0
2018-01-31 09:50:00,62.5,62.68,62.5,62.58,118016.0,50.869,51.0155,50.869,50.9341,118016.0
2018-01-31 10:00:00,62.57,62.69,62.56,62.68,149932.0,50.926,51.0236,50.9178,51.0155,149932.0
2018-01-31 10:10:00,62.69,62.81,62.67,62.78,145775.0,51.0236,51.1213,51.0074,51.0969,145775.0
2018-01-31 10:20:00,62.79,62.83,62.75,62.78,64049.0,51.105,51.1376,51.0725,51.0969,64049.0
2018-01-31 10:30:00,62.78,62.78,62.63,62.64,36791.0,51.0969,51.0969,50.9748,50.9829,36791.0
2018-01-31 10:40:00,62.63,62.67,62.52,62.64,62935.0,50.9748,51.0074,50.8853,50.9829,62935.0
2018-01-31 10:50:00,62.65,62.65,62.55,62.62,44880.0,50.9911,50.9911,50.9097,50.9667,44880.0
2018-01-31 11:00:00,62.63,62.65,62.53,62.53,89254.0,50.9748,50.9911,50.8934,50.8934,89254.0
2018-01-31 11:10:00,62.52,62.56,62.47,62.5,61821.0,50.8853,50.9178,50.8446,50.869,61821.0
2018-01-31 11:20:00,62.49,62.51,62.41,62.43,66624.0,50.8609,50.8771,50.7958,50.812,66624.0
2018-01-31 11:30:00,62.42,62.56,62.41,62.53,82854.0,50.8039,50.9178,50.7958,50.8934,82854.0
2018-01-31 11:40:00,62.55,62.57,62.49,62.55,86256.0,50.9097,50.926,50.8609,50.9097,86256.0
2018-01-31 11:50:00,62.56,62.56,62.4,62.42,37434.0,50.9178,50.9178,50.7876,50.8039,37434.0
2018-01-31 12:00:00,62.42,62.48,62.39,62.44,26967.0,50.8039,50.8527,50.7795,50.8202,26967.0
2018-01-31 12:10:00,62.44,62.44,62.36,62.41,43671.0,50.8202,50.8202,50.7551,50.7958,43671.0
2018-01-31 12:20:00,62.41,62.46,62.39,62.4,33652.0,50.7958,50.8364,50.7795,50.7876,33652.0
2018-01-31 12:30:00,62.4,62.53,62.4,62.51,39288.0,50.7876,50.8934,50.7876,50.8771,39288.0
2018-01-31 12:40:00,62.5,62.51,62.45,62.5,19128.0,50.869,50.8771,50.8283,50.869,19128.0
2018-01-31 12:50:00,62.5,62.51,62.45,62.49,23310.0,50.869,50.8771,50.8283,50.8609,23310.0
2018-01-31 13:00:00,62.48,62.54,62.46,62.48,39296.0,50.8527,50.9016,50.8364,50.8527,39296.0
2018-01-31 13:10:00,62.47,62.51,62.46,62.46,16466.0,50.8446,50.8771,50.8364,50.8364,16466.0
2018-01-31 13:20:00,62.47,62.56,62.47,62.53,37537.0,50.8446,50.9178,50.8446,50.8934,37537.0
2018-01-31 13:30:00,62.52,62.54,62.46,62.47,38602.0,50.8853,50.9016,50.8364,50.8446,38602.0
2018-01-31 13:40:00,62.46,62.47,62.43,62.46,18954.0,50.8364,50.8446,50.812,50.8364,18954.0
2018-01-31 13:50:00,62.46,62.55,62.45,62.49,85111.0,50.8364,50.9097,50.8283,50.8609,85111.0
2018-01-31 14:00:00,62.53,62.56,62.44,62.51,75451.0,50.8934,50.9178,50.8202,50.8771,75451.0
2018-01-31 14:10:00,62.51,62.69,62.51,62.65,101338.0,50.8771,51.0236,50.8771,50.9911,101338.0
2018-01-31 14:20:00,62.65,62.66,62.42,62.48,112956.0,50.9911,50.9992,50.8039,50.8527,112956.0
2018-01-31 14:30:00,62.48,62.5,62.37,62.38,137060.0,50.8527,50.869,50.7632,50.7713,137060.0
2018-01-31 14:40:00,62.38,62.43,62.27,62.27,164240.0,50.7713,50.812,50.6818,50.6818,164240.0
2018-01-31 14:50:00,62.26,62.33,62.2,62.31,138288.0,50.6737,50.7306,50.6248,50.7144,138288.0
2018-01-31 15:00:00,62.31,62.31,62.12,62.21,136947.0,50.7144,50.7144,50.5597,50.633,136947.0
2018-01-31 15:10:00,62.23,62.24,62.12,62.17,63602.0,50.6492,50.6574,50.5597,50.6004,63602.0
2018-01-31 15:20:00,62.17,62.29,62.12,62.29,100635.0,50.6004,50.6981,50.5597,50.6981,100635.0
2018-01-31 15:30:00,62.29,62.46,62.27,62.43,81777.0,50.6981,50.8364,50.6818,50.812,81777.0
2018-01-31 15:40:00,62.43,62.52,62.36,62.36,105908.0,50.812,50.8853,50.7551,50.7551,105908.0
2018-01-31 15:50:00,62.36,62.41,62.27,62.3,210969.0,50.7551,50.7958,50.6818,50.7062,210969.0
2018-02-01 09:30:00,62.1,62.32,61.95,61.98,239476.0,50.5434,50.7225,50.4214,50.4458,239476.0
2018-02-01 09:40:00,61.97,62.02,61.81,61.97,185320.0,50.4376,50.4783,50.3074,50.4376,185320.0
2018-02-01 09:50:00,61.97,62.17,61.97,62.07,55849.0,50.4376,50.6004,50.4376,50.519,55849.0
2018-02-01 10:00:00,62.08,62.17,62.03,62.09,88105.0,50.5272,50.6004,50.4865,50.5353,88105.0
2018-02-01 10:10:00,62.09,62.24,62.04,62.19,80005.0,50.5353,50.6574,50.4946,50.6167,80005.0
2018-02-01 10:20:00,62.21,62.25,62.05,62.06,63708.0,50.633,50.6655,50.5027,50.5109,63708.0
2018-02-01 10:30:00,62.05,62.1,61.99,62.07,63831.0,50.5027,50.5434,50.4539,50.519,63831.0
2018-02-01 10:40:00,62.08,62.15,61.98,62.11,64162.0,50.5272,50.5841,50.4458,50.5516,64162.0
2018-02-01 10:50:00,62.1,62.14,62.03,62.11,44815.0,50.5434,50.576,50.4865,50.5516,44815.0
2018-02-01 11:00:00,62.11,62.27,62.11,62.19,77554.0,50.5516,50.6818,50.5516,50.6167,77554.0
2018-02-01 11:10:00,62.19,62.33,62.17,62.3,60936.0,50.6167,50.7306,50.6004,50.7062,60936.0
2018-02-01 11:20:00,62.31,62.4,62.22,62.37,47744.0,50.7144,50.7876,50.6411,50.7632,47744.0
2018-02-01 11:30:00,62.37,62.58,62.36,62.55,105451.0,50.7632,50.9341,50.7551,50.9097,105451.0
2018-02-01 11:40:00,62.53,62.61,62.49,62.58,142328.0,50.8934,50.9585,50.8609,50.9341,142328.0
2018-02-01 11:50:00,62.58,62.7,62.56,62.7,104144.0,50.9341,51.0318,50.9178,51.0318,104144.0
2018-02-01 12:00:00,62.7,62.75,62.65,62.68,44018.0,51.0318,51.0725,50.9911,51.0155,44018.0
2018-02-01 12:10:00,62.68,62.83,62.67,62.83,63181.0,51.0155,51.1376,51.0074,51.1376,63181.0
2018-02-01 12:20:00,62.83,62.84,62.67,62.68,94070.0,51.1376,51.1457,51.0074,51.0155,94070.0
2018-02-01 12:30:00,62.69,62.72,62.66,62.67,52197.0,51.0236,51.0481,50.9992,51.0074,52197.0
2018-02-01 12:40:00,62.67,62.67,62.59,62.62,58406.0,51.0074,51.0074,50.9423,50.9667,58406.0
2018-02-01 12:50:00,62.62,62.65,62.56,62.59,45463.0,50.9667,50.9911,50.9178,50.9423,45463.0
2018-02-01 13:00:00,62.59,62.77,62.57,62.74,50036.0,50.9423,51.0888,50.926,51.0643,50036.0
2018-02-01 13:10:00,62.74,62.77,62.69,62.72,56100.0,51.0643,51.0888,51.0236,51.0481,56100.0
2018-02-01 13:20:00,62.72,62.77,62.68,62.72,47988.0,51.0481,51.0888,51.0155,51.0481,47988.0
2018-02-01 13:30:00,62.72,62.72,62.61,62.66,34499.0,51.0481,51.0481,50.9585,50.9992,34499.0
2018-02-01 13:40:00,62.66,62.68,62.53,62.57,93056.0,50.9992,51.0155,50.8934,50.926,93056.0
2018-02-01 13:50:00,62.57,62.59,62.47,62.5,84398.0,50.926,50.9423,50.8446,50.869,84398.0
2018-02-01 14:00:00,62.49,62.6,62.48,62.55,63696.0,50.8609,50.9504,50.8527,50.9097,63696.0
2018-02-01 14:10:00,62.55,62.57,62.49,62.52,48396.0,50.9097,50.926,50.8609,50.8853,48396.0
2018-02-01 14:20:00,62.52,62.55,62.39,62.55,78227.0,50.8853,50.9097,50.7795,50.9097,78227.0
2018-02-01 14:30:00,62.55,62.73,62.52,62.69,51139.0,50.9097,51.0562,50.8853,51.0236,51139.0
2018-02-01 14:40:00,62.68,62.81,62.67,62.79,107559.0,51.0155,51.1213,51.0074,51.105,107559.0
2018-02-01 14:50:00,62.8,62.86,62.74,62.83,96051.0,51.1132,51.162,51.0643,51.1376,96051.0
2018-02-01 15:00:00,62.83,62.94,62.82,62.94,68973.0,51.1376,51.2271,51.1295,51.2271,68973.0
2018-02-01 15:10:00,62.96,63.08,62.95,62.99,379571.0,51.2434,51.3411,51.2353,51.2678,379571.0
2018-02-01 15:20:00,62.99,63.05,62.88,62.88,269544.0,51.2678,51.3167,51.1783,51.1783,269544.0
2018-02-01 15:30:00,62.88,62.92,62.76,62.91,211552.0,51.1783,51.2108,51.0806,51.2027,211552.0
2018-02-01 15:40:00,62.91,63.12,62.84,63.11,235898.0,51.2027,51.3736,51.1457,51.3655,235898.0
2018-02-01 15:50:00,63.11,63.25,63.11,63.23,586338.0,51.3655,51.4794,51.3655,51.4632,586338.0
2018-02-02 09:30:00,63.17,63.3,62.87,63.01,259056.0,51.4143,51.5201,51.1701,51.2841,259056.0
2018-02-02 09:40:00,63.01,63.23,62.95,63.19,844471.0,51.2841,51.4632,51.2353,51.4306,844471.0
2018-02-02 09:50:00,63.2,63.62,63.19,63.6,402119.0,51.4387,51.7806,51.4306,51.7643,402119.0
2018-02-02 10:00:00,63.6,63.61,63.44,63.53,422596.0,51.7643,51.7724,51.6341,51.7073,422596.0
2018-02-02 10:10:00,63.54,63.65,63.33,63.34,419078.0,51.7155,51.805,51.5445,51.5527,419078.0
2018-02-02 10:20:00,63.33,63.43,63.28,63.41,110370.0,51.5445,51.6259,51.5038,51.6097,110370.0
2018-02-02 10:30:00,63.41,63.54,63.34,63.47,51371.0,51.6097,51.7155,51.5527,51.6585,51371.0
2018-02-02 10:40:00,63.48,63.61,63.47,63.59,134702.0,51.6666,51.7724,51.6585,51.7562,134702.0
2018-02-02 10:50:00,63.57,63.76,63.53,63.56,103337.0,51.7399,51.8945,51.7073,51.7317,103337.0
2018-02-02 11:00:00,63.55,63.56,63.42,63.53,45066.0,51.7236,51.7317,51.6178,51.7073,45066.0
2018-02-02 11:10:00,63.53,63.66,63.51,63.56,250045.0,51.7073,51.8131,51.691,51.7317,250045.0
2018-02-02 11:20:00,63.56,63.6,63.41,63.43,932964.0,51.7317,51.7643,51.6097,51.6259,932964.0
2018-02-02 11:30:00,63.43,63.53,63.41,63.52,220755.0,51.6259,51.7073,51.6097,51.6992,220755.0
2018-02-02 11:40:00,63.54,63.54,63.28,63.29,144510.0,51.7155,51.7155,51.5038,51.512,144510.0
2018-02-02 11:50:00,63.3,63.41,63.16,63.16,164302.0,51.5201,51.6097,51.4062,51.4062,164302.0
2018-02-02 12:00:00,63.16,63.21,63.11,63.16,165964.0,51.4062,51.4469,51.3655,51.4062,165964.0
2018-02-02 12:10:00,63.16,63.53,63.14,63.23,1014755.0,51.4062,51.7073,51.3899,51.4632,1014755.0
2018-02-02 12:20:00,63.23,63.23,63.0,63.05,159508.0,51.4632,51.4632,51.276,51.3167,159508.0
2018-02-02 12:30:00,63.05,63.14,63.02,63.12,203875.0,51.3167,51.3899,51.2922,51.3736,203875.0
2018-02-02 12:40:00,63.13,63.23,63.12,63.21,132894.0,51.3818,51.4632,51.3736,51.4469,132894.0
2018-02-02 12:50:00,63.21,63.21,63.06,63.07,144653.0,51.4469,51.4469,51.3248,51.3329,144653.0
2018-02-02 13:00:00,63.07,63.11,63.01,63.04,135591.0,51.3329,51.3655,51.2841,51.3085,135591.0
2018-02-02 13:10:00,63.05,63.05,62.97,62.98,101705.0,51.3167,51.3167,51.2515,51.2597,101705.0
2018-02-02 13:20:00,62.97,63.05,62.9,63.03,224709.0,51.2515,51.3167,51.1946,51.3004,224709.0
2018-02-02 13:30:00,63.04,63.09,63.0,63.04,341897.0,51.3085,51.3492,51.276,51.3085,341897.0
2018-02-02 13:40:00,63.04,63.04,62.9,62.91,137923.0,51.3085,51.3085,51.1946,51.2027,137923.0
2018-02-02 13:50:00,62.91,62.95,62.82,62.82,166891.0,51.2027,51.2353,51.1295,51.1295,166891.0
2018-02-02 14:00:00,62.82,62.82,62.72,62.73,169640.0,51.1295,51.1295,51.0481,51.0562,169640.0
2018-02-02 14:10:00,62.73,62.73,62.51,62.59,205396.0,51.0562,51.0562,50.8771,50.9423,205396.0
2018-02-02 14:20:00,62.58,62.67,62.55,62.56,227053.0,50.9341,51.0074,50.9097,50.9178,227053.0
2018-02-02 14:30:00,62.56,62.68,62.54,62.66,260407.0,50.9178,51.0155,50.9016,50.9992,260407.0
2018-02-02 14:40:00,62.66,62.75,62.61,62.67,207224.0,50.9992,51.0725,50.9585,51.0074,207224.0
2018-02-02 14:50:00,62.67,62.68,62.52,62.55,185501.0,51.0074,51.0155,50.8853,50.9097,185501.0
2018-02-02 15:00:00,62.55,62.58,62.36,62.37,366182.0,50.9097,50.9341,50.7551,50.7632,366182.0
2018-02-02 15:10:00,62.36,62.85,62.36,62.8,318440.0,50.7551,51.1539,50.7551,51.1132,318440.0
2018-02-02 15:20:00,62.81,62.94,62.75,62.76,285726.0,51.1213,51.2271,51.0725,51.0806,285726.0
2018-02-02 15:30:00,62.76,62.88,62.64,62.88,429274.0,51.0806,51.1783,50.9829,51.1783,429274.0
2018-02-02 15:40:00,62.88,62.88,62.62,62.67,394662.0,51.1783,51.1783,50.9667,51.0074,394662.0
2018-02-02 15:50:00,62.67,62.7,62.55,62.63,724792.0,51.0074,51.0318,50.9097,50.9748,724792.0
2018-02-05 09:30:00,61.85,62.32,61.68,62.04,603471.0,50.34,50.7225,50.2016,50.4946,603471.0
2018-02-05 09:40:00,62.03,62.18,61.88,62.1,215453.0,50.4865,50.6086,50.3644,50.5434,215453.0
2018-02-05 09:50:00,62.09,62.38,62.03,62.38,194919.0,50.5353,50.7713,50.4865,50.7713,194919.0
2018-02-05 10:00:00,62.41,62.73,62.34,62.73,596964.0,50.7958,51.0562,50.7388,51.0562,596964.0
2018-02-05 10:10:00,62.72,62.76,62.55,62.56,484759.0,51.0481,51.0806,50.9097,50.9178,484759.0
2018-02-05 10:20:00,62.57,62.59,62.4,62.5,468321.0,50.926,50.9423,50.7876,50.869,468321.0
2018-02-05 10:30:00,62.5,62.5,62.18,62.23,205563.0,50.869,50.869,50.6086,50.6492,205563.0
2018-02-05 10:40:00,62.22,62.43,62.21,62.42,234342.0,50.6411,50.812,50.633,50.8039,234342.0
2018-02-05 10:50:00,62.42,62.44,62.27,62.32,356203.0,50.8039,50.8202,50.6818,50.7225,356203.0
2018-02-05 11:00:00,62.32,62.41,62.27,62.29,120946.0,50.7225,50.7958,50.6818,50.6981,120946.0
2018-02-05 11:10:00,62.29,62.34,62.21,62.3,115283.0,50.6981,50.7388,50.633,50.7062,115283.0
2018-02-05 11:20:00,62.31,62.36,62.24,62.26,98117.0,50.7144,50.7551,50.6574,50.6737,98117.0
2018-02-05 11:30:00,62.25,62.26,62.09,62.21,194952.0,50.6655,50.6737,50.5353,50.633,194952.0
2018-02-05 11:40:00,62.2,62.22,62.07,62.11,160811.0,50.6248,50.6411,50.519,50.5516,160811.0
2018-02-05 11:50:00,62.11,62.2,62.1,62.19,98670.0,50.5516,50.6248,50.5434,50.6167,98670.0
2018-02-05 12:00:00,62.19,62.19,62.06,62.07,76776.0,50.6167,50.6167,50.5109,50.519,76776.0
2018-02-05 12:10:00,62.06,62.16,61.9,61.9,99102.0,50.5109,50.5923,50.3807,50.3807,99102.0
2018-02-05 12:20:00,61.9,61.98,61.79,61.96,113818.0,50.3807,50.4458,50.2911,50.4295,113818.0
2018-02-05 12:30:00,61.96,62.08,61.94,62.03,50782.0,50.4295,50.5272,50.4132,50.4865,50782.0
2018-02-05 12:40:00,62.05,62.11,61.96,62.04,64530.0,50.5027,50.5516,50.4295,50.4946,64530.0
2018-02-05 12:50:00,62.03,62.05,61.9,61.9,62081.0,50.4865,50.5027,50.3807,50.3807,62081.0
2018-02-05 13:00:00,61.9,61.9,61.66,61.66,108047.0,50.3807,50.3807,50.1853,50.1853,108047.0
2018-02-05 13:10:00,61.66,61.78,61.61,61.63,150015.0,50.1853,50.283,50.1446,50.1609,150015.0
2018-02-05 13:20:00,61.63,61.7,61.43,61.57,102001.0,50.1609,50.2179,49.9981,50.1121,102001.0
2018-02-05 13:30:00,61.55,61.7,61.49,61.49,133973.0,50.0958,50.2179,50.047,50.047,133973.0
2018-02-05 13:40:00,61.49,61.7,61.48,61.68,94552.0,50.047,50.2179,50.0388,50.2016,94552.0
2018-02-05 13:50:00,61.68,61.89,61.68,61.88,87709.0,50.2016,50.3725,50.2016,50.3644,87709.0
2018-02-05 14:00:00,61.86,61.87,61.66,61.71,120928.0,50.3481,50.3562,50.1853,50.226,120928.0
2018-02-05 14:10:00,61.72,61.83,61.63,61.7,125426.0,50.2342,50.3237,50.1609,50.2179,125426.0
2018-02-05 14:20:00,61.69,61.73,61.53,61.59,80191.0,50.2097,50.2423,50.0795,50.1284,80191.0
2018-02-05 14:30:00,61.55,61.55,61.36,61.4,194058.0,50.0958,50.0958,49.9412,49.9737,194058.0
2018-02-05 14:40:00,61.39,61.48,61.24,61.26,402586.0,49.9656,50.0388,49.8435,49.8598,402586.0
2018-02-05 14:50:00,61.26,61.31,61.02,61.03,336048.0,49.8598,49.9005,49.6644,49.6726,336048.0
2018-02-05 15:00:00,61.03,61.05,60.02,60.06,721580.0,49.6726,49.6888,48.8505,48.8831,721580.0
2018-02-05 15:10:00,60.03,61.25,59.81,60.78,779097.0,48.8587,49.8516,48.6796,49.4691,779097.0
2018-02-05 15:20:00,60.78,61.18,60.58,61.05,613450.0,49.4691,49.7946,49.3063,49.6888,613450.0
2018-02-05 15:30:00,61.05,61.17,60.65,60.65,706061.0,49.6888,49.7865,49.3633,49.3633,706061.0
2018-02-05 15:40:00,60.65,60.72,60.33,60.34,644276.0,49.3633,49.4203,49.1028,49.111,644276.0
2018-02-05 15:50:00,60.34,60.41,60.0,60.0,996923.0,49.111,49.1679,48.8342,48.8342,996923.0
2018-02-06 09:30:00,58.85,59.95,58.21,59.95,1029171.0,47.8983,48.7935,47.3774,48.7935,1029171.0
2018-02-06 09:40:00,59.95,60.06,59.69,59.88,631703.0,48.7935,48.8831,48.5819,48.7366,631703.0
2018-02-06 09:50:00,59.9,60.76,59.85,60.37,670781.0,48.7529,49.4528,48.7122,49.1354,670781.0
2018-02-06 10:00:00,60.36,60.88,60.36,60.55,604811.0,49.1272,49.5505,49.1272,49.2819,604811.0
2018-02-06 10:10:00,60.54,60.74,59.96,60.23,501597.0,49.2738,49.4365,48.8017,49.0214,501597.0
2018-02-06 10:20:00,60.22,60.46,59.85,59.9,711586.0,49.0133,49.2086,48.7122,48.7529,711586.0
2018-02-06 10:30:00,59.89,60.03,59.58,59.83,297676.0,48.7447,48.8587,48.4924,48.6959,297676.0
2018-02-06 10:40:00,59.83,60.09,59.67,60.0,284074.0,48.6959,48.9075,48.5657,48.8342,284074.0
2018-02-06 10:50:00,59.99,60.22,59.84,59.94,438395.0,48.8261,49.0133,48.704,48.7854,438395.0
2018-02-06 11:00:00,59.95,59.97,59.62,59.75,232967.0,48.7935,48.8098,48.525,48.6308,232967.0
2018-02-06 11:10:00,59.75,59.87,59.57,59.8,219116.0,48.6308,48.7284,48.4843,48.6715,219116.0
2018-02-06 11:20:00,59.81,59.81,59.46,59.54,149631.0,48.6796,48.6796,48.3947,48.4598,149631.0
2018-02-06 11:30:00,59.54,59.56,59.32,59.54,198971.0,48.4598,48.4761,48.2808,48.4598,198971.0
2018-02-06 11:40:00,59.54,59.64,59.47,59.61,353506.0,48.4598,48.5412,48.4029,48.5168,353506.0
2018-02-06 11:50:00,59.61,59.83,59.57,59.61,378679.0,48.5168,48.6959,48.4843,48.5168,378679.0
2018-02-06 12:00:00,59.6,59.84,59.6,59.81,105246.0,48.5087,48.704,48.5087,48.6796,105246.0
2018-02-06 12:10:00,59.8,59.98,59.66,59.79,130081.0,48.6715,48.818,48.5575,48.6633,130081.0
2018-02-06 12:20:00,59.77,60.19,59.77,60.16,342269.0,48.647,48.9889,48.647,48.9645,342269.0
2018-02-06 12:30:00,60.16,60.29,59.92,60.28,176245.0,48.9645,49.0703,48.7691,49.0621,176245.0
2018-02-06 12:40:00,60.29,60.29,59.85,59.89,1064349.0,49.0703,49.0703,48.7122,48.7447,1064349.0
2018-02-06 12:50:00,59.9,59.94,59.75,59.85,139921.0,48.7529,48.7854,48.6308,48.7122,139921.0
2018-02-06 13:00:00,59.85,59.87,59.62,59.63,180855.0,48.7122,48.7284,48.525,48.5331,180855.0
2018-02-06 13:10:00,59.62,59.92,59.59,59.91,189910.0,48.525,48.7691,48.5005,48.761,189910.0
2018-02-06 13:20:00,59.89,59.94,59.73,59.78,200418.0,48.7447,48.7854,48.6145,48.6552,200418.0
2018-02-06 13:30:00,59.77,59.78,59.57,59.69,149612.0,48.647,48.6552,48.4843,48.5819,149612.0
2018-02-06 13:40:00,59.68,59.7,59.45,59.51,114392.0,48.5738,48.5901,48.3866,48.4354,114392.0
2018-02-06 13:50:00,59.49,59.5,59.28,59.35,139997.0,48.4192,48.4273,48.2482,48.3052,139997.0
2018-02-06 14:00:00,59.33,59.43,59.28,59.31,168455.0,48.2889,48.3703,48.2482,48.2726,168455.0
2018-02-06 14:10:00,59.32,59.59,59.31,59.46,225173.0,48.2808,48.5005,48.2726,48.3947,225173.0
2018-02-06 14:20:00,59.45,59.59,59.37,59.5,207679.0,48.3866,48.5005,48.3215,48.4273,207679.0
2018-02-06 14:30:00,59.5,59.78,59.45,59.65,296175.0,48.4273,48.6552,48.3866,48.5494,296175.0
2018-02-06 14:40:00,59.65,59.88,59.59,59.85,276284.0,48.5494,48.7366,48.5005,48.7122,276284.0
2018-02-06 14:50:00,59.85,60.24,59.76,60.18,258289.0,48.7122,49.0296,48.6389,48.9807,258289.0
2018-02-06 15:00:00,60.18,60.81,60.15,60.8,392526.0,48.9807,49.4935,48.9563,49.4854,392526.0
2018-02-06 15:10:00,60.8,60.81,60.23,60.33,278482.0,49.4854,49.4935,49.0214,49.1028,278482.0
2018-02-06 15:20:00,60.34,60.57,60.27,60.48,296192.0,49.111,49.2982,49.054,49.2249,296192.0
2018-02-06 15:30:00,60.49,60.84,60.29,60.83,475791.0,49.2331,49.5179,49.0703,49.5098,475791.0
2018-02-06 15:40:00,60.84,60.95,60.51,60.55,317335.0,49.5179,49.6075,49.2493,49.2819,317335.0
2018-02-06 15:50:00,60.55,60.71,60.36,60.7,502663.0,49.2819,49.4121,49.1272,49.404,502663.0
2018-02-07 09:30:00,60.43,60.89,60.23,60.75,469568.0,49.1842,49.5586,49.0214,49.4447,469568.0
2018-02-07 09:40:00,60.77,61.12,60.56,60.57,292202.0,49.4609,49.7458,49.29,49.2982,292202.0
2018-02-07 09:50:00,60.56,60.91,60.49,60.78,330436.0,49.29,49.5749,49.2331,49.4691,330436.0
2018-02-07 10:00:00,60.78,61.11,60.71,61.04,239227.0,49.4691,49.7377,49.4121,49.6807,239227.0
2018-02-07 10:10:00,61.05,61.24,60.95,61.14,120283.0,49.6888,49.8435,49.6075,49.7621,120283.0
2018-02-07 10:20:00,61.15,61.18,61.02,61.06,89354.0,49.7702,49.7946,49.6644,49.697,89354.0
2018-02-07 10:30:00,61.04,61.15,60.85,60.87,135031.0,49.6807,49.7702,49.5261,49.5423,135031.0
2018-02-07 10:40:00,60.85,60.99,60.73,60.96,137658.0,49.5261,49.64,49.4284,49.6156,137658.0
2018-02-07 10:50:00,60.97,61.13,60.9,61.08,207400.0,49.6237,49.754,49.5668,49.7133,207400.0
2018-02-07 11:00:00,61.07,61.26,61.03,61.23,225320.0,49.7051,49.8598,49.6726,49.8353,225320.0
2018-02-07 11:10:00,61.24,61.37,61.14,61.15,83860.0,49.8435,49.9493,49.7621,49.7702,83860.0
2018-02-07 11:20:00,61.14,61.18,60.98,60.99,50691.0,49.7621,49.7946,49.6319,49.64,50691.0
2018-02-07 11:30:00,60.98,61.05,60.91,61.05,53255.0,49.6319,49.6888,49.5749,49.6888,53255.0
2018-02-07 11:40:00,61.05,61.18,60.98,61.08,48113.0,49.6888,49.7946,49.6319,49.7133,48113.0
2018-02-07 11:50:00,61.05,61.26,61.02,61.24,42191.0,49.6888,49.8598,49.6644,49.8435,42191.0
2018-02-07 12:00:00,61.23,61.32,61.2,61.29,67226.0,49.8353,49.9086,49.8109,49.8842,67226.0
2018-02-07 12:10:00,61.3,61.41,61.28,61.36,66997.0,49.8923,49.9818,49.876,49.9412,66997.0
2018-02-07 12:20:00,61.36,61.42,61.23,61.41,107063.0,49.9412,49.99,49.8353,49.9818,107063.0
2018-02-07 12:30:00,61.42,61.44,61.19,61.23,128044.0,49.99,50.0063,49.8028,49.8353,128044.0
2018-02-07 12:40:00,61.21,61.45,61.21,61.35,75364.0,49.8191,50.0144,49.8191,49.933,75364.0
2018-02-07 12:50:00,61.33,61.4,61.26,61.27,229959.0,49.9167,49.9737,49.8598,49.8679,229959.0
2018-02-07 13:00:00,61.27,61.37,61.1,61.19,145658.0,49.8679,49.9493,49.7295,49.8028,145658.0
2018-02-07 13:10:00,61.2,61.27,61.0,61.27,170339.0,49.8109,49.8679,49.6481,49.8679,170339.0
2018-02-07 13:20:00,61.27,61.28,61.05,61.2,120949.0,49.8679,49.876,49.6888,49.8109,120949.0
2018-02-07 13:30:00,61.18,61.39,61.08,61.28,118784.0,49.7946,49.9656,49.7133,49.876,118784.0
2018-02-07 13:40:00,61.28,61.49,61.27,61.28,137496.0,49.876,50.047,49.8679,49.876,137496.0
2018-02-07 13:50:00,61.28,61.29,61.13,61.29,96290.0,49.876,49.8842,49.754,49.8842,96290.0
2018-02-07 14:00:00,61.29,61.29,61.02,61.07,153304.0,49.8842,49.8842,49.6644,49.7051,153304.0
2018-02-07 14:10:00,61.07,61.21,61.07,61.19,86124.0,49.7051,49.8191,49.7051,49.8028,86124.0
2018-02-07 14:20:00,61.21,61.3,61.16,61.3,78323.0,49.8191,49.8923,49.7784,49.8923,78323.0
2018-02-07 14:30:00,61.29,61.36,61.22,61.23,137785.0,49.8842,49.9412,49.8272,49.8353,137785.0
2018-02-07 14:40:00,61.22,61.24,61.02,61.03,66064.0,49.8272,49.8435,49.6644,49.6726,66064.0
2018-02-07 14:50:00,61.03,61.08,60.8,61.07,430082.0,49.6726,49.7133,49.4854,49.7051,430082.0
2018-02-07 15:00:00,61.07,61.34,61.05,61.24,164299.0,49.7051,49.9249,49.6888,49.8435,164299.0
2018-02-07 15:10:00,61.25,61.37,61.22,61.28,127274.0,49.8516,49.9493,49.8272,49.876,127274.0
2018-02-07 15:20:00,61.29,61.52,61.28,61.44,83702.0,49.8842,50.0714,49.876,50.0063,83702.0
2018-02-07 15:30:00,61.43,61.6,61.39,61.48,145960.0,49.9981,50.1365,49.9656,50.0388,145960.0
2018-02-07 15:40:00,61.48,61.56,61.13,61.21,201535.0,50.0388,50.1039,49.754,49.8191,201535.0
2018-02-07 15:50:00,61.21,61.31,61.08,61.08,333700.0,49.8191,49.9005,49.7133,49.7133,333700.0
2018-02-08 09:30:00,61.35,61.43,60.94,61.04,355095.0,49.933,49.9981,49.5993,49.6807,355095.0
2018-02-08 09:40:00,61.02,61.07,60.7,60.76,207573.0,49.6644,49.7051,49.404,49.4528,207573.0
2018-02-08 09:50:00,60.73,61.02,60.68,60.84,90492.0,49.4284,49.6644,49.3877,49.5179,90492.0
2018-02-08 10:00:00,60.84,61.0,60.74,60.9,86490.0,49.5179,49.6481,49.4365,49.5668,86490.0
2018-02-08 10:10:00,60.91,60.91,60.6,60.61,115125.0,49.5749,49.5749,49.3226,49.3307,115125.0
2018-02-08 10:20:00,60.62,60.72,60.53,60.65,317585.0,49.3389,49.4203,49.2656,49.3633,317585.0
2018-02-08 10:30:00,60.65,60.81,60.61,60.81,87369.0,49.3633,49.4935,49.3307,49.4935,87369.0
2018-02-08 10:40:00,60.81,60.91,60.65,60.65,386131.0,49.4935,49.5749,49.3633,49.3633,386131.0
2018-02-08 10:50:00,60.66,60.66,60.4,60.47,163106.0,49.3714,49.3714,49.1598,49.2168,163106.0
2018-02-08 11:00:00,60.45,60.64,60.36,60.46,124365.0,49.2005,49.3551,49.1272,49.2086,124365.0
2018-02-08 11:10:00,60.45,60.52,60.32,60.37,138615.0,49.2005,49.2575,49.0947,49.1354,138615.0
2018-02-08 11:20:00,60.38,60.42,60.26,60.36,103613.0,49.1435,49.1761,49.0459,49.1272,103613.0
2018-02-08 11:30:00,60.37,60.67,60.29,60.56,169812.0,49.1354,49.3796,49.0703,49.29,169812.0
2018-02-08 11:40:00,60.55,60.59,60.31,60.4,129581.0,49.2819,49.3144,49.0866,49.1598,129581.0
2018-02-08 11:50:00,60.4,60.63,60.38,60.38,127283.0,49.1598,49.347,49.1435,49.1435,127283.0
2018-02-08 12:00:00,60.39,60.44,60.27,60.27,81313.0,49.1517,49.1924,49.054,49.054,81313.0
2018-02-08 12:10:00,60.27,60.34,60.23,60.26,70110.0,49.054,49.111,49.0214,49.0459,70110.0
2018-02-08 12:20:00,60.26,60.26,59.87,59.95,392852.0,49.0459,49.0459,48.7284,48.7935,392852.0
2018-02-08 12:30:00,59.95,60.03,59.83,59.99,135408.0,48.7935,48.8587,48.6959,48.8261,135408.0
2018-02-08 12:40:00,60.01,60.24,59.94,59.99,138907.0,48.8424,49.0296,48.7854,48.8261,138907.0
2018-02-08 12:50:00,59.99,59.99,59.6,59.81,214150.0,48.8261,48.8261,48.5087,48.6796,214150.0
2018-02-08 13:00:00,59.81,59.87,59.66,59.82,783915.0,48.6796,48.7284,48.5575,48.6877,783915.0
2018-02-08 13:10:00,59.81,60.1,59.77,60.07,192019.0,48.6796,48.9156,48.647,48.8912,192019.0
2018-02-08 13:20:00,60.07,60.18,59.93,59.96,185472.0,48.8912,48.9807,48.7773,48.8017,185472.0
2018-02-08 13:30:00,59.94,60.28,59.91,60.27,225169.0,48.7854,49.0621,48.761,49.054,225169.0
2018-02-08 13:40:00,60.28,60.56,60.24,60.33,172600.0,49.0621,49.29,49.0296,49.1028,172600.0
2018-02-08 13:50:00,60.34,60.5,60.28,60.39,120698.0,49.111,49.2412,49.0621,49.1517,120698.0
2018-02-08 14:00:00,60.38,60.41,60.1,60.24,187492.0,49.1435,49.1679,48.9156,49.0296,187492.0
2018-02-08 14:10:00,60.24,60.45,60.19,60.36,135738.0,49.0296,49.2005,48.9889,49.1272,135738.0
2018-02-08 14:20:00,60.36,60.4,60.1,60.14,151647.0,49.1272,49.1598,48.9156,48.9482,151647.0
2018-02-08 14:30:00,60.14,60.22,60.02,60.21,110947.0,48.9482,49.0133,48.8505,49.0052,110947.0
2018-02-08 14:40:00,60.21,60.25,60.09,60.14,151215.0,49.0052,49.0377,48.9075,48.9482,151215.0
2018-02-08 14:50:00,60.14,60.16,59.91,60.0,149887.0,48.9482,48.9645,48.761,48.8342,149887.0
2018-02-08 15:00:00,59.99,60.14,59.91,59.94,189032.0,48.8261,48.9482,48.761,48.7854,189032.0
2018-02-08 15:10:00,59.93,59.96,59.77,59.83,377279.0,48.7773,48.8017,48.647,48.6959,377279.0
2018-02-08 15:20:00,59.85,60.1,59.77,59.91,171485.0,48.7122,48.9156,48.647,48.761,171485.0
2018-02-08 15:30:00,59.9,60.0,59.55,59.57,211821.0,48.7529,48.8342,48.468,48.4843,211821.0
2018-02-08 15:40:00,59.57,59.73,59.38,59.43,532883.0,48.4843,48.6145,48.3296,48.3703,532883.0
2018-02-08 15:50:00,59.42,59.42,58.89,58.9,1597528.0,48.3622,48.3622,47.9308,47.9389,1597528.0
2018-02-09 09:30:00,59.75,59.87,59.56,59.56,325301.0,48.6308,48.7284,48.4761,48.4761,325301.0
2018-02-09 09:40:00,59.57,59.72,59.43,59.64,372488.0,48.4843,48.6063,48.3703,48.5412,372488.0
2018-02-09 09:50:00,59.64,59.96,59.6,59.76,469779.0,48.5412,48.8017,48.5087,48.6389,469779.0
2018-02-09 10:00:00,59.76,59.79,59.4,59.5,296666.0,48.6389,48.6633,48.3459,48.4273,296666.0
2018-02-09 10:10:00,59.49,59.52,59.31,59.44,426203.0,48.4192,48.4436,48.2726,48.3785,426203.0
2018-02-09 10:20:00,59.44,59.61,59.4,59.45,102610.0,48.3785,48.5168,48.3459,48.3866,102610.0
2018-02-09 10:30:00,59.43,59.44,59.18,59.18,137007.0,48.3703,48.3785,48.1668,48.1668,137007.0
2018-02-09 10:40:00,59.17,59.19,58.72,58.86,416375.0,48.1587,48.175,47.7924,47.9064,416375.0
2018-02-09 10:50:00,58.88,59.38,58.82,59.22,504244.0,47.9227,48.3296,47.8738,48.1994,504244.0
2018-02-09 11:00:00,59.23,59.51,59.19,59.22,143558.0,48.2075,48.4354,48.175,48.1994,143558.0
2018-02-09 11:10:00,59.2,59.37,59.09,59.19,235299.0,48.1831,48.3215,48.0936,48.175,235299.0
2018-02-09 11:20:00,59.2,59.3,59.11,59.22,135940.0,48.1831,48.2645,48.1099,48.1994,135940.0
2018-02-09 11:30:00,59.2,59.52,59.2,59.38,138702.0,48.1831,48.4436,48.1831,48.3296,138702.0
2018-02-09 11:40:00,59.38,59.39,59.14,59.16,130678.0,48.3296,48.3378,48.1343,48.1506,130678.0
2018-02-09 11:50:00,59.16,59.2,58.92,58.95,415210.0,48.1506,48.1831,47.9552,47.9796,415210.0
2018-02-09 12:00:00,58.95,59.01,58.57,58.58,539410.0,47.9796,48.0285,47.6704,47.6785,539410.0
2018-02-09 12:10:00,58.56,58.78,58.54,58.55,543183.0,47.6622,47.8413,47.6459,47.6541,543183.0
2018-02-09 12:20:00,58.54,58.78,58.48,58.5,424093.0,47.6459,47.8413,47.5971,47.6134,424093.0
2018-02-09 12:30:00,58.5,58.68,58.42,58.42,398709.0,47.6134,47.7599,47.5483,47.5483,398709.0
2018-02-09 12:40:00,58.42,58.52,58.34,58.38,271976.0,47.5483,47.6297,47.4832,47.5157,271976.0
2018-02-09 12:50:00,58.38,58.94,58.31,58.91,385616.0,47.5157,47.9715,47.4587,47.9471,385616.0
2018-02-09 13:00:00,58.92,58.92,58.67,58.69,138386.0,47.9552,47.9552,47.7518,47.768,138386.0
2018-02-09 13:10:00,58.69,58.73,58.53,58.69,176301.0,47.768,47.8006,47.6378,47.768,176301.0
2018-02-09 13:20:00,58.69,58.76,58.48,58.55,192570.0,47.768,47.825,47.5971,47.6541,192570.0
2018-02-09 13:30:00,58.56,58.64,58.32,58.38,155794.0,47.6622,47.7273,47.4669,47.5157,155794.0
2018-02-09 13:40:00,58.37,58.92,58.37,58.91,134521.0,47.5076,47.9552,47.5076,47.9471,134521.0
2018-02-09 13:50:00,58.91,59.27,58.88,59.11,245712.0,47.9471,48.2401,47.9227,48.1099,245712.0
2018-02-09 14:00:00,59.1,59.63,59.08,59.58,359144.0,48.1017,48.5331,48.0855,48.4924,359144.0
2018-02-09 14:10:00,59.57,59.8,59.43,59.75,259216.0,48.4843,48.6715,48.3703,48.6308,259216.0
2018-02-09 14:20:00,59.75,59.92,59.56,59.56,175750.0,48.6308,48.7691,48.4761,48.4761,175750.0
2018-02-09 14:30:00,59.56,59.66,59.37,59.6,215347.0,48.4761,48.5575,48.3215,48.5087,215347.0
2018-02-09 14:40:00,59.59,59.7,59.47,59.62,223930.0,48.5005,48.5901,48.4029,48.525,223930.0
2018-02-09 14:50:00,59.6,59.8,59.45,59.48,203165.0,48.5087,48.6715,48.3866,48.411,203165.0
2018-02-09 15:00:00,59.47,59.51,59.12,59.22,204847.0,48.4029,48.4354,48.118,48.1994,204847.0
2018-02-09 15:10:00,59.21,59.6,59.13,59.54,222102.0,48.1913,48.5087,48.1261,48.4598,222102.0
2018-02-09 15:20:00,59.55,59.65,59.39,59.53,203609.0,48.468,48.5494,48.3378,48.4517,203609.0
2018-02-09 15:30:00,59.54,59.76,59.5,59.65,255177.0,48.4598,48.6389,48.4273,48.5494,255177.0
2018-02-09 15:40:00,59.65,60.38,59.65,60.29,556352.0,48.5494,49.1435,48.5494,49.0703,556352.0
2018-02-09 15:50:00,60.29,60.5,59.93,60.06,878453.0,49.0703,49.2412,48.7773,48.8831,878453.0
2018-02-12 09:30:00,60.49,60.85,60.06,60.46,547598.0,49.2331,49.5261,48.8831,49.2086,547598.0
2018-02-12 09:40:00,60.47,60.68,60.4,60.41,185827.0,49.2168,49.3877,49.1598,49.1679,185827.0
2018-02-12 09:50:00,60.42,60.44,60.2,60.3,155112.0,49.1761,49.1924,48.997,49.0784,155112.0
2018-02-12 10:00:00,60.3,60.39,60.04,60.07,148745.0,49.0784,49.1517,48.8668,48.8912,148745.0
2018-02-12 10:10:00,60.06,60.17,59.85,59.88,562244.0,48.8831,48.9726,48.7122,48.7366,562244.0
2018-02-12 10:20:00,59.87,60.04,59.76,60.03,405314.0,48.7284,48.8668,48.6389,48.8587,405314.0
2018-02-12 10:30:00,60.03,60.13,59.85,59.98,270974.0,48.8587,48.9401,48.7122,48.818,270974.0
2018-02-12 10:40:00,60.0,60.22,59.95,60.21,513232.0,48.8342,49.0133,48.7935,49.0052,513232.0
2018-02-12 10:50:00,60.21,60.24,60.02,60.15,69973.0,49.0052,49.0296,48.8505,48.9563,69973.0
2018-02-12 11:00:00,60.16,60.17,59.93,60.01,109362.0,48.9645,48.9726,48.7773,48.8424,109362.0
2018-02-12 11:10:00,60.01,60.13,59.93,60.13,181932.0,48.8424,48.9401,48.7773,48.9401,181932.0
2018-02-12 11:20:00,60.13,60.23,60.07,60.16,127166.0,48.9401,49.0214,48.8912,48.9645,127166.0
2018-02-12 11:30:00,60.16,60.17,59.99,60.12,163458.0,48.9645,48.9726,48.8261,48.9319,163458.0
2018-02-12 11:40:00,60.14,60.35,60.13,60.27,297793.0,48.9482,49.1191,48.9401,49.054,297793.0
2018-02-12 11:50:00,60.27,60.46,60.2,60.46,128484.0,49.054,49.2086,48.997,49.2086,128484.0
2018-02-12 12:00:00,60.46,60.58,60.4,60.55,182295.0,49.2086,49.3063,49.1598,49.2819,182295.0
2018-02-12 12:10:00,60.57,60.71,60.49,60.66,509096.0,49.2982,49.4121,49.2331,49.3714,509096.0
2018-02-12 12:20:00,60.67,60.69,60.52,60.6,95532.0,49.3796,49.3958,49.2575,49.3226,95532.0
2018-02-12 12:30:00,60.59,60.6,60.49,60.59,71422.0,49.3144,49.3226,49.2331,49.3144,71422.0
2018-02-12 12:40:00,60.6,60.62,60.53,60.56,54643.0,49.3226,49.3389,49.2656,49.29,54643.0
2018-02-12 12:50:00,60.57,60.75,60.53,60.55,286428.0,49.2982,49.4447,49.2656,49.2819,286428.0
2018-02-12 13:00:00,60.55,60.62,60.47,60.5,72832.0,49.2819,49.3389,49.2168,49.2412,72832.0
2018-02-12 13:10:00,60.5,60.68,60.49,60.63,46094.0,49.2412,49.3877,49.2331,49.347,46094.0
2018-02-12 13:20:00,60.61,60.74,60.57,60.69,25383.0,49.3307,49.4365,49.2982,49.3958,25383.0
2018-02-12 13:30:00,60.7,60.75,60.65,60.75,51648.0,49.404,49.4447,49.3633,49.4447,51648.0
2018-02-12 13:40:00,60.75,60.85,60.72,60.83,116507.0,49.4447,49.5261,49.4203,49.5098,116507.0
2018-02-12 13:50:00,60.83,61.12,60.83,60.95,266371.0,49.5098,49.7458,49.5098,49.6075,266371.0
2018-02-12 14:00:00,60.96,61.0,60.77,60.8,258630.0,49.6156,49.6481,49.4609,49.4854,258630.0
2018-02-12 14:10:00,60.81,60.86,60.71,60.77,40946.0,49.4935,49.5342,49.4121,49.4609,40946.0
2018-02-12 14:20:00,60.78,61.01,60.78,60.99,101208.0,49.4691,49.6563,49.4691,49.64,101208.0
2018-02-12 14:30:00,61.0,61.04,60.86,60.97,83149.0,49.6481,49.6807,49.5342,49.6237,83149.0
2018-02-12 14:40:00,60.99,60.99,60.74,60.75,97870.0,49.64,49.64,49.4365,49.4447,97870.0
2018-02-12 14:50:00,60.75,60.81,60.68,60.75,91107.0,49.4447,49.4935,49.3877,49.4447,91107.0
2018-02-12 15:00:00,60.76,60.81,60.61,60.61,54339.0,49.4528,49.4935,49.3307,49.3307,54339.0
2018-02-12 15:10:00,60.61,60.84,60.58,60.77,92508.0,49.3307,49.5179,49.3063,49.4609,92508.0
2018-02-12 15:20:00,60.78,60.87,60.74,60.75,73991.0,49.4691,49.5423,49.4365,49.4447,73991.0
2018-02-12 15:30:00,60.77,60.81,60.51,60.61,113459.0,49.4609,49.4935,49.2493,49.3307,113459.0
2018-02-12 15:40:00,60.61,60.74,60.33,60.45,193777.0,49.3307,49.4365,49.1028,49.2005,193777.0
2018-02-12 15:50:00,60.44,60.65,60.4,60.49,309396.0,49.1924,49.3633,49.1598,49.2331,309396.0
2018-02-13 09:30:00,60.1,60.3,59.98,60.25,287967.0,48.9156,49.0784,48.818,49.0377,287967.0
2018-02-13 09:40:00,60.25,60.47,60.16,60.18,113821.0,49.0377,49.2168,48.9645,48.9807,113821.0
2018-02-13 09:50:00,60.18,60.27,60.01,60.14,77200.0,48.9807,49.054,48.8424,48.9482,77200.0
2018-02-13 10:00:00,60.14,60.23,60.04,60.19,87564.0,48.9482,49.0214,48.8668,48.9889,87564.0
2018-02-13 10:10:00,60.2,60.37,60.18,60.29,73859.0,48.997,49.1354,48.9807,49.0703,73859.0
2018-02-13 10:20:00,60.29,60.46,60.28,60.32,53326.0,49.0703,49.2086,49.0621,49.0947,53326.0
2018-02-13 10:30:00,60.32,60.38,60.2,60.38,53759.0,49.0947,49.1435,48.997,49.1435,53759.0
2018-02-13 10:40:00,60.4,60.62,60.36,60.59,86982.0,49.1598,49.3389,49.1272,49.3144,86982.0
2018-02-13 10:50:00,60.6,60.6,60.49,60.49,64448.0,49.3226,49.3226,49.2331,49.2331,64448.0
2018-02-13 11:00:00,60.48,60.49,60.34,60.38,63174.0,49.2249,49.2331,49.111,49.1435,63174.0
2018-02-13 11:10:00,60.39,60.56,60.35,60.55,92542.0,49.1517,49.29,49.1191,49.2819,92542.0
2018-02-13 11:20:00,60.56,60.69,60.55,60.57,47041.0,49.29,49.3958,49.2819,49.2982,47041.0
2018-02-13 11:30:00,60.55,60.59,60.44,60.52,53116.0,49.2819,49.3144,49.1924,49.2575,53116.0
2018-02-13 11:40:00,60.53,60.71,60.51,60.68,48043.0,49.2656,49.4121,49.2493,49.3877,48043.0
2018-02-13 11:50:00,60.68,60.71,60.56,60.69,24010.0,49.3877,49.4121,49.29,49.3958,24010.0
2018-02-13 12:00:00,60.66,60.68,60.54,60.57,22895.0,49.3714,49.3877,49.2738,49.2982,22895.0
2018-02-13 12:10:00,60.56,60.7,60.56,60.65,29407.0,49.29,49.404,49.29,49.3633,29407.0
2018-02-13 12:20:00,60.65,60.65,60.53,60.57,28839.0,49.3633,49.3633,49.2656,49.2982,28839.0
2018-02-13 12:30:00,60.57,60.59,60.45,60.51,30177.0,49.2982,49.3144,49.2005,49.2493,30177.0
2018-02-13 12:40:00,60.52,60.61,60.51,60.6,23574.0,49.2575,49.3307,49.2493,49.3226,23574.0
2018-02-13 12:50:00,60.61,60.62,60.49,60.51,14265.0,49.3307,49.3389,49.2331,49.2493,14265.0
2018-02-13 13:00:00,60.5,60.55,60.48,60.54,89465.0,49.2412,49.2819,49.2249,49.2738,89465.0
2018-02-13 13:10:00,60.54,60.72,60.51,60.67,62262.0,49.2738,49.4203,49.2493,49.3796,62262.0
2018-02-13 13:20:00,60.67,60.77,60.67,60.7,45084.0,49.3796,49.4609,49.3796,49.404,45084.0
2018-02-13 13:30:00,60.7,60.83,60.69,60.82,32815.0,49.404,49.5098,49.3958,49.5016,32815.0
2018-02-13 13:40:00,60.82,60.82,60.66,60.66,46903.0,49.5016,49.5016,49.3714,49.3714,46903.0
2018-02-13 13:50:00,60.66,60.68,60.61,60.63,27572.0,49.3714,49.3877,49.3307,49.347,27572.0
2018-02-13 14:00:00,60.63,60.72,60.6,60.7,47490.0,49.347,49.4203,49.3226,49.404,47490.0
2018-02-13 14:10:00,60.71,60.81,60.7,60.75,117184.0,49.4121,49.4935,49.404,49.4447,117184.0
2018-02-13 14:20:00,60.75,60.79,60.67,60.68,58547.0,49.4447,49.4772,49.3796,49.3877,58547.0
2018-02-13 14:30:00,60.68,60.68,60.55,60.62,60259.0,49.3877,49.3877,49.2819,49.3389,60259.0
2018-02-13 14:40:00,60.62,60.62,60.53,60.61,45380.0,49.3389,49.3389,49.2656,49.3307,45380.0
2018-02-13 14:50:00,60.61,60.71,60.58,60.65,103390.0,49.3307,49.4121,49.3063,49.3633,103390.0
2018-02-13 15:00:00,60.64,60.66,60.57,60.65,50652.0,49.3551,49.3714,49.2982,49.3633,50652.0
2018-02-13 15:10:00,60.64,60.71,60.57,60.67,81550.0,49.3551,49.4121,49.2982,49.3796,81550.0
2018-02-13 15:20:00,60.67,60.71,60.61,60.68,142957.0,49.3796,49.4121,49.3307,49.3877,142957.0
2018-02-13 15:30:00,60.68,60.78,60.62,60.74,206010.0,49.3877,49.4691,49.3389,49.4365,206010.0
2018-02-13 15:40:00,60.75,60.75,60.64,60.73,239809.0,49.4447,49.4447,49.3551,49.4284,239809.0
2018-02-13 15:50:00,60.73,60.77,60.68,60.74,322130.0,49.4284,49.4609,49.3877,49.4365,322130.0
2018-02-14 09:30:00,60.59,61.09,60.52,60.73,369438.0,49.3144,49.7214,49.2575,49.4284,369438.0
2018-02-14 09:40:00,60.74,61.15,60.72,61.12,367611.0,49.4365,49.7702,49.4203,49.7458,367611.0
2018-02-14 09:50:00,61.11,61.33,61.05,61.19,331460.0,49.7377,49.9167,49.6888,49.8028,331460.0
2018-02-14 10:00:00,61.19,61.21,60.88,61.14,129046.0,49.8028,49.8191,49.5505,49.7621,129046.0
2018-02-14 10:10:00,61.15,61.29,61.14,61.25,147036.0,49.7702,49.8842,49.7621,49.8516,147036.0
2018-02-14 10:20:00,61.25,61.43,61.25,61.38,430427.0,49.8516,49.9981,49.8516,49.9574,430427.0
2018-02-14 10:30:00,61.38,61.58,61.32,61.58,103433.0,49.9574,50.1202,49.9086,50.1202,103433.0
2018-02-14 10:40:00,61.57,61.89,61.56,61.7,380813.0,50.1121,50.3725,50.1039,50.2179,380813.0
2018-02-14 10:50:00,61.71,61.76,61.61,61.64,144993.0,50.226,50.2667,50.1446,50.169,144993.0
2018-02-14 11:00:00,61.63,61.69,61.47,61.57,60833.0,50.1609,50.2097,50.0307,50.1121,60833.0
2018-02-14 11:10:00,61.57,61.75,61.56,61.75,139201.0,50.1121,50.2586,50.1039,50.2586,139201.0
2018-02-14 11:20:00,61.74,61.85,61.68,61.8,74306.0,50.2504,50.34,50.2016,50.2993,74306.0
2018-02-14 11:30:00,61.8,61.86,61.74,61.86,98220.0,50.2993,50.3481,50.2504,50.3481,98220.0
2018-02-14 11:40:00,61.87,61.93,61.72,61.72,118717.0,50.3562,50.4051,50.2342,50.2342,118717.0
2018-02-14 11:50:00,61.72,61.83,61.71,61.77,79043.0,50.2342,50.3237,50.226,50.2749,79043.0
2018-02-14 12:00:00,61.76,61.88,61.74,61.76,131960.0,50.2667,50.3644,50.2504,50.2667,131960.0
2018-02-14 12:10:00,61.76,61.82,61.68,61.69,57145.0,50.2667,50.3155,50.2016,50.2097,57145.0
2018-02-14 12:20:00,61.68,61.92,61.66,61.86,40166.0,50.2016,50.3969,50.1853,50.3481,40166.0
2018-02-14 12:30:00,61.85,61.9,61.81,61.83,72961.0,50.34,50.3807,50.3074,50.3237,72961.0
2018-02-14 12:40:00,61.84,61.84,61.7,61.7,66706.0,50.3318,50.3318,50.2179,50.2179,66706.0
2018-02-14 12:50:00,61.69,61.9,61.68,61.86,111041.0,50.2097,50.3807,50.2016,50.3481,111041.0
2018-02-14 13:00:00,61.86,61.96,61.82,61.88,158273.0,50.3481,50.4295,50.3155,50.3644,158273.0
2018-02-14 13:10:00,61.87,61.99,61.85,61.86,147894.0,50.3562,50.4539,50.34,50.3481,147894.0
2018-02-14 13:20:00,61.86,61.98,61.84,61.86,44714.0,50.3481,50.4458,50.3318,50.3481,44714.0
2018-02-14 13:30:00,61.87,62.07,61.87,61.99,142739.0,50.3562,50.519,50.3562,50.4539,142739.0
2018-02-14 13:40:00,61.99,62.1,61.95,62.09,231872.0,50.4539,50.5434,50.4214,50.5353,231872.0
2018-02-14 13:50:00,62.08,62.19,62.06,62.14,252875.0,50.5272,50.6167,50.5109,50.576,252875.0
2018-02-14 14:00:00,62.14,62.27,62.09,62.11,155579.0,50.576,50.6818,50.5353,50.5516,155579.0
2018-02-14 14:10:00,62.12,62.17,62.06,62.16,71844.0,50.5597,50.6004,50.5109,50.5923,71844.0
2018-02-14 14:20:00,62.18,62.22,61.95,61.98,135140.0,50.6086,50.6411,50.4214,50.4458,135140.0
2018-02-14 14:30:00,61.98,62.19,61.95,62.19,80322.0,50.4458,50.6167,50.4214,50.6167,80322.0
2018-02-14 14:40:00,62.19,62.27,62.15,62.27,127278.0,50.6167,50.6818,50.5841,50.6818,127278.0
2018-02-14 14:50:00,62.28,62.3,62.24,62.26,117402.0,50.6899,50.7062,50.6574,50.6737,117402.0
2018-02-14 15:00:00,62.26,62.37,62.24,62.33,215346.0,50.6737,50.7632,50.6574,50.7306,215346.0
2018-02-14 15:10:00,62.33,62.51,62.28,62.48,255713.0,50.7306,50.8771,50.6899,50.8527,255713.0
2018-02-14 15:20:00,62.48,62.49,62.24,62.33,309328.0,50.8527,50.8609,50.6574,50.7306,309328.0
2018-02-14 15:30:00,62.33,62.38,62.28,62.38,321505.0,50.7306,50.7713,50.6899,50.7713,321505.0
2018-02-14 15:40:00,62.37,62.47,62.25,62.43,349105.0,50.7632,50.8446,50.6655,50.812,349105.0
2018-02-14 15:50:00,62.43,62.52,62.41,62.43,664272.0,50.812,50.8853,50.7958,50.812,664272.0
2018-02-15 09:30:00,62.88,62.95,62.57,62.93,312633.0,51.1783,51.2353,50.926,51.219,312633.0
2018-02-15 09:40:00,62.96,63.01,62.69,62.75,166090.0,51.2434,51.2841,51.0236,51.0725,166090.0
2018-02-15 09:50:00,62.74,63.0,62.65,62.99,287724.0,51.0643,51.276,50.9911,51.2678,287724.0
2018-02-15 10:00:00,62.99,63.09,62.87,62.9,211895.0,51.2678,51.3492,51.1701,51.1946,211895.0
2018-02-15 10:10:00,62.91,62.92,62.65,62.7,273139.0,51.2027,51.2108,50.9911,51.0318,273139.0
2018-02-15 10:20:00,62.7,62.82,62.62,62.77,129376.0,51.0318,51.1295,50.9667,51.0888,129376.0
2018-02-15 10:30:00,62.76,62.8,62.64,62.66,152676.0,51.0806,51.1132,50.9829,50.9992,152676.0
2018-02-15 10:40:00,62.65,62.76,62.56,62.7,243502.0,50.9911,51.0806,50.9178,51.0318,243502.0
2018-02-15 10:50:00,62.7,62.76,62.38,62.38,132525.0,51.0318,51.0806,50.7713,50.7713,132525.0
2018-02-15 11:00:00,62.38,62.62,62.31,62.59,254002.0,50.7713,50.9667,50.7144,50.9423,254002.0
2018-02-15 11:10:00,62.6,62.66,62.49,62.49,149856.0,50.9504,50.9992,50.8609,50.8609,149856.0
2018-02-15 11:20:00,62.5,62.61,62.46,62.6,71435.0,50.869,50.9585,50.8364,50.9504,71435.0
2018-02-15 11:30:00,62.62,62.63,62.4,62.48,142870.0,50.9667,50.9748,50.7876,50.8527,142870.0
2018-02-15 11:40:00,62.48,62.57,62.48,62.55,44301.0,50.8527,50.926,50.8527,50.9097,44301.0
2018-02-15 11:50:00,62.55,62.59,62.47,62.53,63820.0,50.9097,50.9423,50.8446,50.8934,63820.0
2018-02-15 12:00:00,62.54,62.62,62.44,62.53,96228.0,50.9016,50.9667,50.8202,50.8934,96228.0
2018-02-15 12:10:00,62.54,62.61,62.49,62.6,143774.0,50.9016,50.9585,50.8609,50.9504,143774.0
2018-02-15 12:20:00,62.61,62.65,62.58,62.61,80018.0,50.9585,50.9911,50.9341,50.9585,80018.0
2018-02-15 12:30:00,62.62,62.69,62.57,62.59,54724.0,50.9667,51.0236,50.926,50.9423,54724.0
2018-02-15 12:40:00,62.59,62.6,62.52,62.57,56079.0,50.9423,50.9504,50.8853,50.926,56079.0
2018-02-15 12:50:00,62.58,62.59,62.47,62.49,77263.0,50.9341,50.9423,50.8446,50.8609,77263.0
2018-02-15 13:00:00,62.49,62.59,62.45,62.55,104373.0,50.8609,50.9423,50.8283,50.9097,104373.0
2018-02-15 13:10:00,62.56,62.6,62.48,62.48,46403.0,50.9178,50.9504,50.8527,50.8527,46403.0
2018-02-15 13:20:00,62.49,62.49,62.37,62.39,96517.0,50.8609,50.8609,50.7632,50.7795,96517.0
2018-02-15 13:30:00,62.39,62.41,62.32,62.35,70446.0,50.7795,50.7958,50.7225,50.7469,70446.0
2018-02-15 13:40:00,62.34,62.55,62.34,62.54,81823.0,50.7388,50.9097,50.7388,50.9016,81823.0
2018-02-15 13:50:00,62.53,62.54,62.44,62.49,73439.0,50.8934,50.9016,50.8202,50.8609,73439.0
2018-02-15 14:00:00,62.48,62.56,62.48,62.5,55735.0,50.8527,50.9178,50.8527,50.869,55735.0
2018-02-15 14:10:00,62.51,62.53,62.44,62.52,55165.0,50.8771,50.8934,50.8202,50.8853,55165.0
2018-02-15 14:20:00,62.52,62.65,62.51,62.63,84942.0,50.8853,50.9911,50.8771,50.9748,84942.0
2018-02-15 14:30:00,62.62,62.64,62.55,62.6,40515.0,50.9667,50.9829,50.9097,50.9504,40515.0
2018-02-15 14:40:00,62.6,62.71,62.57,62.7,43254.0,50.9504,51.0399,50.926,51.0318,43254.0
2018-02-15 14:50:00,62.7,62.7,62.61,62.63,77507.0,51.0318,51.0318,50.9585,50.9748,77507.0
2018-02-15 15:00:00,62.63,62.76,62.62,62.64,73854.0,50.9748,51.0806,50.9667,50.9829,73854.0
2018-02-15 15:10:00,62.63,62.69,62.54,62.66,74323.0,50.9748,51.0236,50.9016,50.9992,74323.0
2018-02-15 15:20:00,62.66,62.71,62.57,62.58,106947.0,50.9992,51.0399,50.926,50.9341,106947.0
2018-02-15 15:30:00,62.58,62.63,62.49,62.6,148958.0,50.9341,50.9748,50.8609,50.9504,148958.0
2018-02-15 15:40:00,62.61,62.64,62.54,62.58,132782.0,50.9585,50.9829,50.9016,50.9341,132782.0
2018-02-15 15:50:00,62.58,62.72,62.57,62.72,350510.0,50.9341,51.0481,50.926,51.0481,350510.0
2018-02-16 09:30:00,62.34,62.8,62.34,62.74,183369.0,50.7388,51.1132,50.7388,51.0643,183369.0
2018-02-16 09:40:00,62.73,62.83,62.56,62.82,60192.0,51.0562,51.1376,50.9178,51.1295,60192.0
2018-02-16 09:50:00,62.82,62.96,62.76,62.84,89168.0,51.1295,51.2434,51.0806,51.1457,89168.0
2018-02-16 10:00:00,62.85,62.93,62.75,62.9,61904.0,51.1539,51.219,51.0725,51.1946,61904.0
2018-02-16 10:10:00,62.9,62.99,62.77,62.94,83326.0,51.1946,51.2678,51.0888,51.2271,83326.0
2018-02-16 10:20:00,62.94,63.0,62.88,62.93,34277.0,51.2271,51.276,51.1783,51.219,34277.0
2018-02-16 10:30:00,62.93,63.07,62.91,62.96,37046.0,51.219,51.3329,51.2027,51.2434,37046.0
2018-02-16 10:40:00,62.96,63.11,62.95,63.06,89248.0,51.2434,51.3655,51.2353,51.3248,89248.0
2018-02-16 10:50:00,63.08,63.1,62.91,62.94,79500.0,51.3411,51.3573,51.2027,51.2271,79500.0
2018-02-16 11:00:00,62.94,63.1,62.94,63.08,127095.0,51.2271,51.3573,51.2271,51.3411,127095.0
2018-02-16 11:10:00,63.08,63.11,63.04,63.11,73183.0,51.3411,51.3655,51.3085,51.3655,73183.0
2018-02-16 11:20:00,63.11,63.13,63.01,63.01,90392.0,51.3655,51.3818,51.2841,51.2841,90392.0
2018-02-16 11:30:00,63.01,63.05,62.96,63.04,102726.0,51.2841,51.3167,51.2434,51.3085,102726.0
2018-02-16 11:40:00,63.05,63.23,63.04,63.22,205082.0,51.3167,51.4632,51.3085,51.455,205082.0
2018-02-16 11:50:00,63.23,63.28,63.17,63.22,61406.0,51.4632,51.5038,51.4143,51.455,61406.0
2018-02-16 12:00:00,63.22,63.28,63.19,63.21,53425.0,51.455,51.5038,51.4306,51.4469,53425.0
2018-02-16 12:10:00,63.21,63.29,63.21,63.26,42519.0,51.4469,51.512,51.4469,51.4876,42519.0
2018-02-16 12:20:00,63.26,63.3,63.2,63.29,105586.0,51.4876,51.5201,51.4387,51.512,105586.0
2018-02-16 12:30:00,63.29,63.5,63.28,63.48,157486.0,51.512,51.6829,51.5038,51.6666,157486.0
2018-02-16 12:40:00,63.48,63.48,63.25,63.27,86084.0,51.6666,51.6666,51.4794,51.4957,86084.0
2018-02-16 12:50:00,63.27,63.27,63.11,63.22,54481.0,51.4957,51.4957,51.3655,51.455,54481.0
2018-02-16 13:00:00,63.23,63.3,63.14,63.22,81873.0,51.4632,51.5201,51.3899,51.455,81873.0
2018-02-16 13:10:00,63.22,63.22,63.08,63.11,94526.0,51.455,51.455,51.3411,51.3655,94526.0
2018-02-16 13:20:00,63.12,63.17,63.02,63.03,82121.0,51.3736,51.4143,51.2922,51.3004,82121.0
2018-02-16 13:30:00,63.04,63.2,62.91,63.14,119875.0,51.3085,51.4387,51.2027,51.3899,119875.0
2018-02-16 13:40:00,63.16,63.25,63.15,63.18,91023.0,51.4062,51.4794,51.398,51.4225,91023.0
2018-02-16 13:50:00,63.16,63.23,63.08,63.2,69967.0,51.4062,51.4632,51.3411,51.4387,69967.0
2018-02-16 14:00:00,63.2,63.28,63.12,63.13,68924.0,51.4387,51.5038,51.3736,51.3818,68924.0
2018-02-16 14:10:00,63.12,63.16,62.97,63.1,165192.0,51.3736,51.4062,51.2515,51.3573,165192.0
2018-02-16 14:20:00,63.09,63.13,62.97,63.13,121318.0,51.3492,51.3818,51.2515,51.3818,121318.0
2018-02-16 14:30:00,63.13,63.21,63.08,63.19,64001.0,51.3818,51.4469,51.3411,51.4306,64001.0
2018-02-16 14:40:00,63.19,63.19,63.03,63.15,95547.0,51.4306,51.4306,51.3004,51.398,95547.0
2018-02-16 14:50:00,63.14,63.26,63.05,63.26,191045.0,51.3899,51.4876,51.3167,51.4876,191045.0
2018-02-16 15:00:00,63.26,63.29,63.17,63.22,137833.0,51.4876,51.512,51.4143,51.455,137833.0
2018-02-16 15:10:00,63.22,63.27,63.11,63.17,129380.0,51.455,51.4957,51.3655,51.4143,129380.0
2018-02-16 15:20:00,63.17,63.21,63.08,63.15,197804.0,51.4143,51.4469,51.3411,51.398,197804.0
2018-02-16 15:30:00,63.15,63.27,63.13,63.26,343182.0,51.398,51.4957,51.3818,51.4876,343182.0
2018-02-16 15:40:00,63.25,63.31,63.15,63.28,231501.0,51.4794,51.5283,51.398,51.5038,231501.0
2018-02-16 15:50:00,63.28,63.28,63.1,63.1,602177.0,51.5038,51.5038,51.3573,51.3573,602177.0
2018-02-20 09:30:00,62.89,63.25,62.8,63.13,122064.0,51.1864,51.4794,51.1132,51.3818,122064.0
2018-02-20 09:40:00,63.13,63.49,63.05,63.49,75538.0,51.3818,51.6748,51.3167,51.6748,75538.0
2018-02-20 09:50:00,63.49,63.5,63.16,63.2,195886.0,51.6748,51.6829,51.4062,51.4387,195886.0
2018-02-20 10:00:00,63.2,63.24,63.07,63.12,66643.0,51.4387,51.4713,51.3329,51.3736,66643.0
2018-02-20 10:10:00,63.12,63.15,62.96,63.01,127742.0,51.3736,51.398,51.2434,51.2841,127742.0
2018-02-20 10:20:00,63.01,63.04,62.87,62.88,113230.0,51.2841,51.3085,51.1701,51.1783,113230.0
2018-02-20 10:30:00,62.87,62.89,62.69,62.7,134274.0,51.1701,51.1864,51.0236,51.0318,134274.0
2018-02-20 10:40:00,62.7,62.92,62.68,62.86,119507.0,51.0318,51.2108,51.0155,51.162,119507.0
2018-02-20 10:50:00,62.86,62.87,62.73,62.75,70904.0,51.162,51.1701,51.0562,51.0725,70904.0
2018-02-20 11:00:00,62.75,62.83,62.67,62.82,39743.0,51.0725,51.1376,51.0074,51.1295,39743.0
2018-02-20 11:10:00,62.81,62.84,62.71,62.77,39595.0,51.1213,51.1457,51.0399,51.0888,39595.0
2018-02-20 11:20:00,62.77,63.0,62.76,62.99,56617.0,51.0888,51.276,51.0806,51.2678,56617.0
2018-02-20 11:30:00,62.99,63.03,62.92,62.94,53462.0,51.2678,51.3004,51.2108,51.2271,53462.0
2018-02-20 11:40:00,62.93,63.1,62.92,63.06,32905.0,51.219,51.3573,51.2108,51.3248,32905.0
2018-02-20 11:50:00,63.06,63.16,63.05,63.16,29202.0,51.3248,51.4062,51.3167,51.4062,29202.0
2018-02-20 12:00:00,63.15,63.21,63.13,63.18,63262.0,51.398,51.4469,51.3818,51.4225,63262.0
2018-02-20 12:10:00,63.18,63.19,63.06,63.07,58394.0,51.4225,51.4306,51.3248,51.3329,58394.0
2018-02-20 12:20:00,63.07,63.17,63.06,63.11,35170.0,51.3329,51.4143,51.3248,51.3655,35170.0
2018-02-20 12:30:00,63.11,63.13,63.04,63.09,36875.0,51.3655,51.3818,51.3085,51.3492,36875.0
2018-02-20 12:40:00,63.1,63.11,62.96,63.0,37850.0,51.3573,51.3655,51.2434,51.276,37850.0
2018-02-20 12:50:00,62.99,63.0,62.9,62.93,32438.0,51.2678,51.276,51.1946,51.219,32438.0
2018-02-20 13:00:00,62.92,62.96,62.79,62.8,46613.0,51.2108,51.2434,51.105,51.1132,46613.0
2018-02-20 13:10:00,62.77,62.83,62.76,62.81,28246.0,51.0888,51.1376,51.0806,51.1213,28246.0
2018-02-20 13:20:00,62.8,62.85,62.73,62.74,33451.0,51.1132,51.1539,51.0562,51.0643,33451.0
2018-02-20 13:30:00,62.75,62.8,62.71,62.71,98163.0,51.0725,51.1132,51.0399,51.0399,98163.0
2018-02-20 13:40:00,62.71,62.78,62.65,62.78,84779.0,51.0399,51.0969,50.9911,51.0969,84779.0
2018-02-20 13:50:00,62.78,62.8,62.72,62.78,129310.0,51.0969,51.1132,51.0481,51.0969,129310.0
2018-02-20 14:00:00,62.79,62.8,62.58,62.59,39275.0,51.105,51.1132,50.9341,50.9423,39275.0
2018-02-20 14:10:00,62.58,62.6,62.5,62.55,212161.0,50.9341,50.9504,50.869,50.9097,212161.0
2018-02-20 14:20:00,62.55,62.61,62.53,62.56,75285.0,50.9097,50.9585,50.8934,50.9178,75285.0
2018-02-20 14:30:00,62.56,62.67,62.53,62.66,79291.0,50.9178,51.0074,50.8934,50.9992,79291.0
2018-02-20 14:40:00,62.66,62.69,62.59,62.63,49048.0,50.9992,51.0236,50.9423,50.9748,49048.0
2018-02-20 14:50:00,62.63,62.65,62.49,62.51,193302.0,50.9748,50.9911,50.8609,50.8771,193302.0
2018-02-20 15:00:00,62.52,62.67,62.47,62.47,203569.0,50.8853,51.0074,50.8446,50.8446,203569.0
2018-02-20 15:10:00,62.47,62.49,62.38,62.42,180199.0,50.8446,50.8609,50.7713,50.8039,180199.0
2018-02-20 15:20:00,62.4,62.43,62.27,62.42,124790.0,50.7876,50.812,50.6818,50.8039,124790.0
2018-02-20 15:30:00,62.42,62.56,62.41,62.51,165412.0,50.8039,50.9178,50.7958,50.8771,165412.0
2018-02-20 15:40:00,62.51,62.58,62.4,62.56,183268.0,50.8771,50.9341,50.7876,50.9178,183268.0
2018-02-20 15:50:00,62.56,62.63,62.53,62.6,960129.0,50.9178,50.9748,50.8934,50.9504,960129.0
2018-02-21 09:30:00,62.51,63.13,62.38,63.1,189441.0,50.8771,51.3818,50.7713,51.3573,189441.0
2018-02-21 09:40:00,63.1,63.17,62.95,63.1,103944.0,51.3573,51.4143,51.2353,51.3573,103944.0
2018-02-21 09:50:00,63.09,63.13,62.97,63.09,37362.0,51.3492,51.3818,51.2515,51.3492,37362.0
2018-02-21 10:00:00,63.09,63.1,62.95,63.04,62264.0,51.3492,51.3573,51.2353,51.3085,62264.0
2018-02-21 10:10:00,63.04,63.13,62.99,63.11,124943.0,51.3085,51.3818,51.2678,51.3655,124943.0
2018-02-21 10:20:00,63.12,63.22,63.09,63.14,98764.0,51.3736,51.455,51.3492,51.3899,98764.0
2018-02-21 10:30:00,63.14,63.38,63.14,63.38,79535.0,51.3899,51.5852,51.3899,51.5852,79535.0
2018-02-21 10:40:00,63.38,63.51,63.36,63.44,78479.0,51.5852,51.691,51.569,51.6341,78479.0
2018-02-21 10:50:00,63.45,63.56,63.45,63.54,89099.0,51.6422,51.7317,51.6422,51.7155,89099.0
2018-02-21 11:00:00,63.54,63.66,63.5,63.6,132427.0,51.7155,51.8131,51.6829,51.7643,132427.0
2018-02-21 11:10:00,63.59,63.59,63.42,63.49,73367.0,51.7562,51.7562,51.6178,51.6748,73367.0
2018-02-21 11:20:00,63.49,63.63,63.48,63.61,85979.0,51.6748,51.7887,51.6666,51.7724,85979.0
2018-02-21 11:30:00,63.6,63.6,63.48,63.49,197502.0,51.7643,51.7643,51.6666,51.6748,197502.0
2018-02-21 11:40:00,63.49,63.5,63.39,63.44,438177.0,51.6748,51.6829,51.5934,51.6341,438177.0
2018-02-21 11:50:00,63.44,63.53,63.42,63.51,162425.0,51.6341,51.7073,51.6178,51.691,162425.0
2018-02-21 12:00:00,63.51,63.53,63.31,63.32,98090.0,51.691,51.7073,51.5283,51.5364,98090.0
2018-02-21 12:10:00,63.31,63.47,63.29,63.46,84323.0,51.5283,51.6585,51.512,51.6504,84323.0
2018-02-21 12:20:00,63.46,63.46,63.37,63.44,35148.0,51.6504,51.6504,51.5771,51.6341,35148.0
2018-02-21 12:30:00,63.44,63.53,63.4,63.52,63698.0,51.6341,51.7073,51.6015,51.6992,63698.0
2018-02-21 12:40:00,63.52,63.58,63.48,63.56,50130.0,51.6992,51.748,51.6666,51.7317,50130.0
2018-02-21 12:50:00,63.58,63.76,63.57,63.76,93004.0,51.748,51.8945,51.7399,51.8945,93004.0
2018-02-21 13:00:00,63.76,63.78,63.69,63.74,85949.0,51.8945,51.9108,51.8375,51.8782,85949.0
2018-02-21 13:10:00,63.74,63.78,63.69,63.7,69762.0,51.8782,51.9108,51.8375,51.8457,69762.0
2018-02-21 13:20:00,63.69,63.72,63.65,63.7,48983.0,51.8375,51.862,51.805,51.8457,48983.0
2018-02-21 13:30:00,63.7,63.74,63.64,63.66,87506.0,51.8457,51.8782,51.7969,51.8131,87506.0
2018-02-21 13:40:00,63.66,63.73,63.6,63.7,86277.0,51.8131,51.8701,51.7643,51.8457,86277.0
2018-02-21 13:50:00,63.7,63.77,63.66,63.66,92265.0,51.8457,51.9027,51.8131,51.8131,92265.0
2018-02-21 14:00:00,63.66,63.85,63.63,63.7,299834.0,51.8131,51.9678,51.7887,51.8457,299834.0
2018-02-21 14:10:00,63.69,63.78,63.58,63.71,163360.0,51.8375,51.9108,51.748,51.8538,163360.0
2018-02-21 14:20:00,63.71,63.87,63.67,63.82,252755.0,51.8538,51.9841,51.8213,51.9434,252755.0
2018-02-21 14:30:00,63.81,63.9,63.79,63.85,298587.0,51.9352,52.0085,51.9189,51.9678,298587.0
2018-02-21 14:40:00,63.86,63.96,63.8,63.81,271770.0,51.9759,52.0573,51.9271,51.9352,271770.0
2018-02-21 14:50:00,63.81,63.84,63.66,63.78,214680.0,51.9352,51.9596,51.8131,51.9108,214680.0
2018-02-21 15:00:00,63.8,63.8,63.49,63.55,217925.0,51.9271,51.9271,51.6748,51.7236,217925.0
2018-02-21 15:10:00,63.55,63.59,63.4,63.51,165539.0,51.7236,51.7562,51.6015,51.691,165539.0
2018-02-21 15:20:00,63.51,63.6,63.35,63.58,213208.0,51.691,51.7643,51.5608,51.748,213208.0
2018-02-21 15:30:00,63.59,63.7,63.47,63.48,187457.0,51.7562,51.8457,51.6585,51.6666,187457.0
2018-02-21 15:40:00,63.47,63.51,63.33,63.41,314336.0,51.6585,51.691,51.5445,51.6097,314336.0
2018-02-21 15:50:00,63.41,63.43,63.16,63.17,487066.0,51.6097,51.6259,51.4062,51.4143,487066.0
2018-02-22 09:30:00,63.46,63.49,63.3,63.43,123356.0,51.6504,51.6748,51.5201,51.6259,123356.0
2018-02-22 09:40:00,63.44,63.47,63.25,63.26,68388.0,51.6341,51.6585,51.4794,51.4876,68388.0
2018-02-22 09:50:00,63.24,63.29,63.08,63.29,65331.0,51.4713,51.512,51.3411,51.512,65331.0
2018-02-22 10:00:00,63.29,63.32,63.12,63.24,42904.0,51.512,51.5364,51.3736,51.4713,42904.0
2018-02-22 10:10:00,63.23,63.28,62.98,62.99,143373.0,51.4632,51.5038,51.2597,51.2678,143373.0
2018-02-22 10:20:00,62.99,63.16,62.98,63.07,56442.0,51.2678,51.4062,51.2597,51.3329,56442.0
2018-02-22 10:30:00,63.08,63.1,62.88,62.98,115397.0,51.3411,51.3573,51.1783,51.2597,115397.0
2018-02-22 10:40:00,62.98,63.03,62.9,63.0,40420.0,51.2597,51.3004,51.1946,51.276,40420.0
2018-02-22 10:50:00,63.01,63.07,62.88,62.89,78497.0,51.2841,51.3329,51.1783,51.1864,78497.0
2018-02-22 11:00:00,62.88,63.18,62.86,63.17,43328.0,51.1783,51.4225,51.162,51.4143,43328.0
2018-02-22 11:10:00,63.18,63.26,63.12,63.14,54973.0,51.4225,51.4876,51.3736,51.3899,54973.0
2018-02-22 11:20:00,63.14,63.25,63.11,63.21,84589.0,51.3899,51.4794,51.3655,51.4469,84589.0
2018-02-22 11:30:00,63.2,63.22,63.1,63.18,27432.0,51.4387,51.455,51.3573,51.4225,27432.0
2018-02-22 11:40:00,63.18,63.27,63.16,63.24,46085.0,51.4225,51.4957,51.4062,51.4713,46085.0
2018-02-22 11:50:00,63.24,63.27,63.21,63.21,44395.0,51.4713,51.4957,51.4469,51.4469,44395.0
2018-02-22 12:00:00,63.23,63.24,63.14,63.22,40207.0,51.4632,51.4713,51.3899,51.455,40207.0
2018-02-22 12:10:00,63.22,63.23,63.15,63.2,43788.0,51.455,51.4632,51.398,51.4387,43788.0
2018-02-22 12:20:00,63.21,63.23,63.11,63.13,30368.0,51.4469,51.4632,51.3655,51.3818,30368.0
2018-02-22 12:30:00,63.14,63.15,63.01,63.06,59104.0,51.3899,51.398,51.2841,51.3248,59104.0
2018-02-22 12:40:00,63.05,63.07,62.94,62.94,74011.0,51.3167,51.3329,51.2271,51.2271,74011.0
2018-02-22 12:50:00,62.93,62.95,62.83,62.86,102773.0,51.219,51.2353,51.1376,51.162,102773.0
2018-02-22 13:00:00,62.84,62.95,62.83,62.86,88156.0,51.1457,51.2353,51.1376,51.162,88156.0
2018-02-22 13:10:00,62.86,62.86,62.66,62.67,163144.0,51.162,51.162,50.9992,51.0074,163144.0
2018-02-22 13:20:00,62.67,62.85,62.66,62.79,103753.0,51.0074,51.1539,50.9992,51.105,103753.0
2018-02-22 13:30:00,62.79,62.81,62.67,62.72,38340.0,51.105,51.1213,51.0074,51.0481,38340.0
2018-02-22 13:40:00,62.72,62.72,62.55,62.55,105784.0,51.0481,51.0481,50.9097,50.9097,105784.0
2018-02-22 13:50:00,62.54,62.68,62.52,62.59,50408.0,50.9016,51.0155,50.8853,50.9423,50408.0
2018-02-22 14:00:00,62.58,62.67,62.58,62.58,81682.0,50.9341,51.0074,50.9341,50.9341,81682.0
2018-02-22 14:10:00,62.58,62.6,62.5,62.6,76610.0,50.9341,50.9504,50.869,50.9504,76610.0
2018-02-22 14:20:00,62.61,62.62,62.51,62.6,65055.0,50.9585,50.9667,50.8771,50.9504,65055.0
2018-02-22 14:30:00,62.61,62.67,62.56,62.57,46441.0,50.9585,51.0074,50.9178,50.926,46441.0
2018-02-22 14:40:00,62.56,62.56,62.37,62.39,150786.0,50.9178,50.9178,50.7632,50.7795,150786.0
2018-02-22 14:50:00,62.4,62.4,62.09,62.11,148236.0,50.7876,50.7876,50.5353,50.5516,148236.0
2018-02-22 15:00:00,62.1,62.14,61.99,62.02,290907.0,50.5434,50.576,50.4539,50.4783,290907.0
2018-02-22 15:10:00,62.01,62.16,62.0,62.14,330193.0,50.4702,50.5923,50.4621,50.576,330193.0
2018-02-22 15:20:00,62.16,62.27,62.11,62.17,79308.0,50.5923,50.6818,50.5516,50.6004,79308.0
2018-02-22 15:30:00,62.18,62.18,62.03,62.1,139141.0,50.6086,50.6086,50.4865,50.5434,139141.0
2018-02-22 15:40:00,62.1,62.17,61.86,61.89,334398.0,50.5434,50.6004,50.3481,50.3725,334398.0
2018-02-22 15:50:00,61.89,62.1,61.87,62.0,680993.0,50.3725,50.5434,50.3562,50.4621,680993.0
2018-02-23 09:30:00,62.0,62.44,61.76,62.36,149890.0,50.4621,50.8202,50.2667,50.7551,149890.0
2018-02-23 09:40:00,62.36,62.39,62.23,62.27,72878.0,50.7551,50.7795,50.6492,50.6818,72878.0
2018-02-23 09:50:00,62.27,62.46,62.24,62.41,147950.0,50.6818,50.8364,50.6574,50.7958,147950.0
2018-02-23 10:00:00,62.42,62.57,62.32,62.56,212481.0,50.8039,50.926,50.7225,50.9178,212481.0
2018-02-23 10:10:00,62.57,62.64,62.38,62.45,137780.0,50.926,50.9829,50.7713,50.8283,137780.0
2018-02-23 10:20:00,62.45,62.47,62.34,62.38,162308.0,50.8283,50.8446,50.7388,50.7713,162308.0
2018-02-23 10:30:00,62.38,62.39,62.2,62.27,156103.0,50.7713,50.7795,50.6248,50.6818,156103.0
2018-02-23 10:40:00,62.27,62.44,62.27,62.36,128520.0,50.6818,50.8202,50.6818,50.7551,128520.0
2018-02-23 10:50:00,62.36,62.4,62.26,62.28,121581.0,50.7551,50.7876,50.6737,50.6899,121581.0
2018-02-23 11:00:00,62.27,62.45,62.27,62.41,138312.0,50.6818,50.8283,50.6818,50.7958,138312.0
2018-02-23 11:10:00,62.41,62.43,62.25,62.28,100652.0,50.7958,50.812,50.6655,50.6899,100652.0
2018-02-23 11:20:00,62.28,62.35,62.27,62.3,82685.0,50.6899,50.7469,50.6818,50.7062,82685.0
2018-02-23 11:30:00,62.3,62.36,62.28,62.36,304474.0,50.7062,50.7551,50.6899,50.7551,304474.0
2018-02-23 11:40:00,62.36,62.37,62.25,62.26,83019.0,50.7551,50.7632,50.6655,50.6737,83019.0
2018-02-23 11:50:00,62.26,62.35,62.24,62.33,139349.0,50.6737,50.7469,50.6574,50.7306,139349.0
2018-02-23 12:00:00,62.33,62.48,62.33,62.41,149902.0,50.7306,50.8527,50.7306,50.7958,149902.0
2018-02-23 12:10:00,62.42,62.48,62.41,62.47,112473.0,50.8039,50.8527,50.7958,50.8446,112473.0
2018-02-23 12:20:00,62.47,62.47,62.24,62.25,88362.0,50.8446,50.8446,50.6574,50.6655,88362.0
2018-02-23 12:30:00,62.25,62.33,62.23,62.28,70610.0,50.6655,50.7306,50.6492,50.6899,70610.0
2018-02-23 12:40:00,62.28,62.33,62.23,62.31,78659.0,50.6899,50.7306,50.6492,50.7144,78659.0
2018-02-23 12:50:00,62.31,62.38,62.27,62.29,69427.0,50.7144,50.7713,50.6818,50.6981,69427.0
2018-02-23 13:00:00,62.3,62.31,62.21,62.23,76917.0,50.7062,50.7144,50.633,50.6492,76917.0
2018-02-23 13:10:00,62.24,62.26,62.21,62.25,79278.0,50.6574,50.6737,50.633,50.6655,79278.0
2018-02-23 13:20:00,62.25,62.29,62.2,62.21,77510.0,50.6655,50.6981,50.6248,50.633,77510.0
2018-02-23 13:30:00,62.21,62.34,62.2,62.33,115875.0,50.633,50.7388,50.6248,50.7306,115875.0
2018-02-23 13:40:00,62.34,62.35,62.28,62.31,70850.0,50.7388,50.7469,50.6899,50.7144,70850.0
2018-02-23 13:50:00,62.32,62.32,62.23,62.3,85304.0,50.7225,50.7225,50.6492,50.7062,85304.0
2018-02-23 14:00:00,62.3,62.31,62.17,62.2,66069.0,50.7062,50.7144,50.6004,50.6248,66069.0
2018-02-23 14:10:00,62.21,62.27,62.17,62.19,99177.0,50.633,50.6818,50.6004,50.6167,99177.0
2018-02-23 14:20:00,62.19,62.31,62.18,62.29,100063.0,50.6167,50.7144,50.6086,50.6981,100063.0
2018-02-23 14:30:00,62.3,62.36,62.26,62.29,111114.0,50.7062,50.7551,50.6737,50.6981,111114.0
2018-02-23 14:40:00,62.3,62.52,62.29,62.52,139202.0,50.7062,50.8853,50.6981,50.8853,139202.0
2018-02-23 14:50:00,62.51,62.54,62.47,62.52,117202.0,50.8771,50.9016,50.8446,50.8853,117202.0
2018-02-23 15:00:00,62.51,62.64,62.5,62.52,149649.0,50.8771,50.9829,50.869,50.8853,149649.0
2018-02-23 15:10:00,62.53,62.64,62.52,62.64,153019.0,50.8934,50.9829,50.8853,50.9829,153019.0
2018-02-23 15:20:00,62.64,62.76,62.64,62.75,293054.0,50.9829,51.0806,50.9829,51.0725,293054.0
2018-02-23 15:30:00,62.76,62.83,62.71,62.78,291069.0,51.0806,51.1376,51.0399,51.0969,291069.0
2018-02-23 15:40:00,62.79,62.89,62.76,62.86,221505.0,51.105,51.1864,51.0806,51.162,221505.0
2018-02-23 15:50:00,62.86,62.99,62.86,62.97,687496.0,51.162,51.2678,51.162,51.2515,687496.0
2018-02-26 09:30:00,63.27,63.35,62.89,63.14,146695.0,51.4957,51.5608,51.1864,51.3899,146695.0
2018-02-26 09:40:00,63.15,63.19,62.77,62.96,93969.0,51.398,51.4306,51.0888,51.2434,93969.0
2018-02-26 09:50:00,62.93,62.99,62.79,62.82,25804.0,51.219,51.2678,51.105,51.1295,25804.0
2018-02-26 10:00:00,62.81,62.83,62.71,62.81,57877.0,51.1213,51.1376,51.0399,51.1213,57877.0
2018-02-26 10:10:00,62.81,62.81,62.56,62.62,42242.0,51.1213,51.1213,50.9178,50.9667,42242.0
2018-02-26 10:20:00,62.62,62.65,62.44,62.48,63168.0,50.9667,50.9911,50.8202,50.8527,63168.0
2018-02-26 10:30:00,62.48,62.56,62.45,62.56,62711.0,50.8527,50.9178,50.8283,50.9178,62711.0
2018-02-26 10:40:00,62.55,62.67,62.53,62.6,61642.0,50.9097,51.0074,50.8934,50.9504,61642.0
2018-02-26 10:50:00,62.6,62.6,62.5,62.54,30892.0,50.9504,50.9504,50.869,50.9016,30892.0
2018-02-26 11:00:00,62.55,62.68,62.47,62.63,43532.0,50.9097,51.0155,50.8446,50.9748,43532.0
2018-02-26 11:10:00,62.63,62.67,62.57,62.67,32099.0,50.9748,51.0074,50.926,51.0074,32099.0
2018-02-26 11:20:00,62.67,62.68,62.61,62.65,41149.0,51.0074,51.0155,50.9585,50.9911,41149.0
2018-02-26 11:30:00,62.66,62.66,62.48,62.51,22267.0,50.9992,50.9992,50.8527,50.8771,22267.0
2018-02-26 11:40:00,62.52,62.62,62.5,62.62,20312.0,50.8853,50.9667,50.869,50.9667,20312.0
2018-02-26 11:50:00,62.62,62.66,62.6,62.61,15456.0,50.9667,50.9992,50.9504,50.9585,15456.0
2018-02-26 12:00:00,62.62,62.71,62.61,62.71,26381.0,50.9667,51.0399,50.9585,51.0399,26381.0
2018-02-26 12:10:00,62.72,62.83,62.69,62.78,20904.0,51.0481,51.1376,51.0236,51.0969,20904.0
2018-02-26 12:20:00,62.79,62.85,62.76,62.82,20736.0,51.105,51.1539,51.0806,51.1295,20736.0
2018-02-26 12:30:00,62.83,62.87,62.79,62.84,36079.0,51.1376,51.1701,51.105,51.1457,36079.0
2018-02-26 12:40:00,62.82,63.07,62.79,63.07,24464.0,51.1295,51.3329,51.105,51.3329,24464.0
2018-02-26 12:50:00,63.07,63.08,62.98,63.01,40758.0,51.3329,51.3411,51.2597,51.2841,40758.0
2018-02-26 13:00:00,63.02,63.12,63.0,63.04,50891.0,51.2922,51.3736,51.276,51.3085,50891.0
2018-02-26 13:10:00,63.05,63.1,63.01,63.02,32262.0,51.3167,51.3573,51.2841,51.2922,32262.0
2018-02-26 13:20:00,63.02,63.11,63.02,63.1,18753.0,51.2922,51.3655,51.2922,51.3573,18753.0
2018-02-26 13:30:00,63.11,63.16,63.09,63.11,28032.0,51.3655,51.4062,51.3492,51.3655,28032.0
2018-02-26 13:40:00,63.1,63.15,63.08,63.1,21259.0,51.3573,51.398,51.3411,51.3573,21259.0
2018-02-26 13:50:00,63.1,63.16,63.08,63.14,52837.0,51.3573,51.4062,51.3411,51.3899,52837.0
2018-02-26 14:00:00,63.13,63.15,63.09,63.13,20288.0,51.3818,51.398,51.3492,51.3818,20288.0
2018-02-26 14:10:00,63.13,63.15,63.09,63.12,17630.0,51.3818,51.398,51.3492,51.3736,17630.0
2018-02-26 14:20:00,63.13,63.19,63.06,63.08,52525.0,51.3818,51.4306,51.3248,51.3411,52525.0
2018-02-26 14:30:00,63.07,63.1,63.0,63.0,74821.0,51.3329,51.3573,51.276,51.276,74821.0
2018-02-26 14:40:00,63.0,63.02,62.95,62.97,44375.0,51.276,51.2922,51.2353,51.2515,44375.0
2018-02-26 14:50:00,62.96,63.07,62.95,63.01,59462.0,51.2434,51.3329,51.2353,51.2841,59462.0
2018-02-26 15:00:00,63.01,63.15,62.96,63.11,40506.0,51.2841,51.398,51.2434,51.3655,40506.0
2018-02-26 15:10:00,63.11,63.19,63.09,63.18,47823.0,51.3655,51.4306,51.3492,51.4225,47823.0
2018-02-26 15:20:00,63.18,63.21,63.12,63.17,101465.0,51.4225,51.4469,51.3736,51.4143,101465.0
2018-02-26 15:30:00,63.17,63.26,63.13,63.25,157673.0,51.4143,51.4876,51.3818,51.4794,157673.0
2018-02-26 15:40:00,63.25,63.27,63.12,63.2,153183.0,51.4794,51.4957,51.3736,51.4387,153183.0
2018-02-26 15:50:00,63.21,63.33,63.21,63.3,606441.0,51.4469,51.5445,51.4469,51.5201,606441.0
2018-02-27 09:30:00,63.24,63.8,63.0,63.79,179145.0,51.4713,51.9271,51.276,51.9189,179145.0
2018-02-27 09:40:00,63.77,63.81,63.59,63.69,230212.0,51.9027,51.9352,51.7562,51.8375,230212.0
2018-02-27 09:50:00,63.7,63.78,63.65,63.74,91167.0,51.8457,51.9108,51.805,51.8782,91167.0
2018-02-27 10:00:00,63.73,63.81,63.68,63.75,85457.0,51.8701,51.9352,51.8294,51.8864,85457.0
2018-02-27 10:10:00,63.76,63.9,63.75,63.84,91029.0,51.8945,52.0085,51.8864,51.9596,91029.0
2018-02-27 10:20:00,63.84,64.07,63.82,63.99,137552.0,51.9596,52.1468,51.9434,52.0817,137552.0
2018-02-27 10:30:00,63.99,64.01,63.61,63.65,135137.0,52.0817,52.098,51.7724,51.805,135137.0
2018-02-27 10:40:00,63.67,63.82,63.63,63.71,310675.0,51.8213,51.9434,51.7887,51.8538,310675.0
2018-02-27 10:50:00,63.69,63.79,63.65,63.77,153934.0,51.8375,51.9189,51.805,51.9027,153934.0
2018-02-27 11:00:00,63.76,63.86,63.68,63.86,86625.0,51.8945,51.9759,51.8294,51.9759,86625.0
2018-02-27 11:10:00,63.86,63.94,63.74,63.74,37387.0,51.9759,52.041,51.8782,51.8782,37387.0
2018-02-27 11:20:00,63.75,63.77,63.56,63.58,73997.0,51.8864,51.9027,51.7317,51.748,73997.0
2018-02-27 11:30:00,63.58,63.62,63.46,63.47,123324.0,51.748,51.7806,51.6504,51.6585,123324.0
2018-02-27 11:40:00,63.46,63.48,63.32,63.42,106239.0,51.6504,51.6666,51.5364,51.6178,106239.0
2018-02-27 11:50:00,63.42,63.44,63.2,63.23,72760.0,51.6178,51.6341,51.4387,51.4632,72760.0
2018-02-27 12:00:00,63.23,63.42,63.18,63.41,69889.0,51.4632,51.6178,51.4225,51.6097,69889.0
2018-02-27 12:10:00,63.4,63.46,63.26,63.28,73421.0,51.6015,51.6504,51.4876,51.5038,73421.0
2018-02-27 12:20:00,63.27,63.27,63.08,63.24,91730.0,51.4957,51.4957,51.3411,51.4713,91730.0
2018-02-27 12:30:00,63.23,63.32,63.21,63.3,60055.0,51.4632,51.5364,51.4469,51.5201,60055.0
2018-02-27 12:40:00,63.3,63.32,63.2,63.29,60208.0,51.5201,51.5364,51.4387,51.512,60208.0
2018-02-27 12:50:00,63.29,63.42,63.28,63.41,257397.0,51.512,51.6178,51.5038,51.6097,257397.0
2018-02-27 13:00:00,63.4,63.41,63.31,63.41,29958.0,51.6015,51.6097,51.5283,51.6097,29958.0
2018-02-27 13:10:00,63.41,63.44,63.3,63.35,41526.0,51.6097,51.6341,51.5201,51.5608,41526.0
2018-02-27 13:20:00,63.38,63.38,63.28,63.32,32690.0,51.5852,51.5852,51.5038,51.5364,32690.0
2018-02-27 13:30:00,63.3,63.3,63.24,63.27,26319.0,51.5201,51.5201,51.4713,51.4957,26319.0
2018-02-27 13:40:00,63.25,63.28,63.16,63.17,40354.0,51.4794,51.5038,51.4062,51.4143,40354.0
2018-02-27 13:50:00,63.16,63.24,63.14,63.18,21946.0,51.4062,51.4713,51.3899,51.4225,21946.0
2018-02-27 14:00:00,63.2,63.22,63.09,63.12,40893.0,51.4387,51.455,51.3492,51.3736,40893.0
2018-02-27 14:10:00,63.12,63.15,62.97,62.98,51619.0,51.3736,51.398,51.2515,51.2597,51619.0
2018-02-27 14:20:00,62.99,63.0,62.87,62.94,52878.0,51.2678,51.276,51.1701,51.2271,52878.0
2018-02-27 14:30:00,62.94,63.06,62.92,62.95,46563.0,51.2271,51.3248,51.2108,51.2353,46563.0
2018-02-27 14:40:00,62.96,62.97,62.8,62.83,62311.0,51.2434,51.2515,51.1132,51.1376,62311.0
2018-02-27 14:50:00,62.84,62.93,62.83,62.85,46103.0,51.1457,51.219,51.1376,51.1539,46103.0
2018-02-27 15:00:00,62.85,62.93,62.74,62.75,155363.0,51.1539,51.219,51.0643,51.0725,155363.0
2018-02-27 15:10:00,62.75,62.79,62.68,62.7,77405.0,51.0725,51.105,51.0155,51.0318,77405.0
2018-02-27 15:20:00,62.71,62.77,62.65,62.77,84002.0,51.0399,51.0888,50.9911,51.0888,84002.0
2018-02-27 15:30:00,62.77,62.8,62.59,62.69,109371.0,51.0888,51.1132,50.9423,51.0236,109371.0
2018-02-27 15:40:00,62.69,62.7,62.55,62.66,151767.0,51.0236,51.0318,50.9097,50.9992,151767.0
2018-02-27 15:50:00,62.66,62.67,62.43,62.44,335878.0,50.9992,51.0074,50.812,50.8202,335878.0
2018-02-28 09:30:00,62.77,62.97,62.58,62.94,81869.0,51.0888,51.2515,50.9341,51.2271,81869.0
2018-02-28 09:40:00,62.89,62.9,62.69,62.84,103939.0,51.1864,51.1946,51.0236,51.1457,103939.0
2018-02-28 09:50:00,62.87,63.02,62.84,63.02,27435.0,51.1701,51.2922,51.1457,51.2922,27435.0
2018-02-28 10:00:00,63.03,63.03,62.88,62.97,73520.0,51.3004,51.3004,51.1783,51.2515,73520.0
2018-02-28 10:10:00,62.97,63.03,62.89,62.99,61332.0,51.2515,51.3004,51.1864,51.2678,61332.0
2018-02-28 10:20:00,63.0,63.16,63.0,63.16,258396.0,51.276,51.4062,51.276,51.4062,258396.0
2018-02-28 10:30:00,63.16,63.19,63.05,63.14,76851.0,51.4062,51.4306,51.3167,51.3899,76851.0
2018-02-28 10:40:00,63.13,63.14,62.95,62.95,89472.0,51.3818,51.3899,51.2353,51.2353,89472.0
2018-02-28 10:50:00,62.95,63.0,62.62,62.77,101962.0,51.2353,51.276,50.9667,51.0888,101962.0
2018-02-28 11:00:00,62.76,62.82,62.64,62.64,29879.0,51.0806,51.1295,50.9829,50.9829,29879.0
2018-02-28 11:10:00,62.63,62.76,62.55,62.73,112247.0,50.9748,51.0806,50.9097,51.0562,112247.0
2018-02-28 11:20:00,62.72,62.82,62.65,62.78,75926.0,51.0481,51.1295,50.9911,51.0969,75926.0
2018-02-28 11:30:00,62.8,62.82,62.66,62.74,20837.0,51.1132,51.1295,50.9992,51.0643,20837.0
2018-02-28 11:40:00,62.73,62.74,62.48,62.57,60946.0,51.0562,51.0643,50.8527,50.926,60946.0
2018-02-28 11:50:00,62.58,62.73,62.58,62.7,51345.0,50.9341,51.0562,50.9341,51.0318,51345.0
2018-02-28 12:00:00,62.71,62.82,62.71,62.82,27287.0,51.0399,51.1295,51.0399,51.1295,27287.0
2018-02-28 12:10:00,62.82,62.84,62.75,62.77,83295.0,51.1295,51.1457,51.0725,51.0888,83295.0
2018-02-28 12:20:00,62.76,62.77,62.63,62.64,53035.0,51.0806,51.0888,50.9748,50.9829,53035.0
2018-02-28 12:30:00,62.63,62.8,62.61,62.79,53751.0,50.9748,51.1132,50.9585,51.105,53751.0
2018-02-28 12:40:00,62.78,62.94,62.73,62.94,50377.0,51.0969,51.2271,51.0562,51.2271,50377.0
2018-02-28 12:50:00,62.94,62.94,62.83,62.86,34788.0,51.2271,51.2271,51.1376,51.162,34788.0
2018-02-28 13:00:00,62.86,62.87,62.77,62.78,24262.0,51.162,51.1701,51.0888,51.0969,24262.0
2018-02-28 13:10:00,62.79,62.86,62.74,62.79,26991.0,51.105,51.162,51.0643,51.105,26991.0
2018-02-28 13:20:00,62.78,62.85,62.75,62.81,29619.0,51.0969,51.1539,51.0725,51.1213,29619.0
2018-02-28 13:30:00,62.8,62.81,62.71,62.78,27711.0,51.1132,51.1213,51.0399,51.0969,27711.0
2018-02-28 13:40:00,62.78,62.85,62.68,62.69,23989.0,51.0969,51.1539,51.0155,51.0236,23989.0
2018-02-28 13:50:00,62.69,62.8,62.65,62.77,64905.0,51.0236,51.1132,50.9911,51.0888,64905.0
2018-02-28 14:00:00,62.77,62.85,62.77,62.8,63404.0,51.0888,51.1539,51.0888,51.1132,63404.0
2018-02-28 14:10:00,62.8,62.81,62.74,62.78,53376.0,51.1132,51.1213,51.0643,51.0969,53376.0
2018-02-28 14:20:00,62.78,62.82,62.73,62.75,82863.0,51.0969,51.1295,51.0562,51.0725,82863.0
2018-02-28 14:30:00,62.74,62.75,62.48,62.49,77343.0,51.0643,51.0725,50.8527,50.8609,77343.0
2018-02-28 14:40:00,62.48,62.53,62.34,62.37,142959.0,50.8527,50.8934,50.7388,50.7632,142959.0
2018-02-28 14:50:00,62.36,62.36,62.11,62.13,75718.0,50.7551,50.7551,50.5516,50.5679,75718.0
2018-02-28 15:00:00,62.13,62.18,61.98,62.17,143368.0,50.5679,50.6086,50.4458,50.6004,143368.0
2018-02-28 15:10:00,62.17,62.2,62.08,62.15,104902.0,50.6004,50.6248,50.5272,50.5841,104902.0
2018-02-28 15:20:00,62.14,62.14,61.88,61.97,270279.0,50.576,50.576,50.3644,50.4376,270279.0
2018-02-28 15:30:00,61.98,62.07,61.88,62.07,280977.0,50.4458,50.519,50.3644,50.519,280977.0
2018-02-28 15:40:00,62.07,62.07,61.67,61.69,237549.0,50.519,50.519,50.1935,50.2097,237549.0
2018-02-28 15:50:00,61.68,61.68,61.49,61.51,699816.0,50.2016,50.2016,50.047,50.0632,699816.0
2018-03-01 09:30:00,61.52,61.72,61.17,61.44,242667.0,50.0714,50.2342,49.7865,50.0063,242667.0
2018-03-01 09:40:00,61.44,61.45,61.2,61.39,352807.0,50.0063,50.0144,49.8109,49.9656,352807.0
2018-03-01 09:50:00,61.4,61.59,61.3,61.42,671560.0,49.9737,50.1284,49.8923,49.99,671560.0
2018-03-01 10:00:00,61.43,61.67,61.41,61.5,112300.0,49.9981,50.1935,49.9818,50.0551,112300.0
2018-03-01 10:10:00,61.48,61.67,61.36,61.65,110736.0,50.0388,50.1935,49.9412,50.1772,110736.0
2018-03-01 10:20:00,61.65,61.97,61.54,61.97,129070.0,50.1772,50.4376,50.0877,50.4376,129070.0
2018-03-01 10:30:00,61.98,62.16,61.88,62.09,246060.0,50.4458,50.5923,50.3644,50.5353,246060.0
2018-03-01 10:40:00,62.09,62.15,61.95,62.12,343821.0,50.5353,50.5841,50.4214,50.5597,343821.0
2018-03-01 10:50:00,62.1,62.1,61.88,61.91,94196.0,50.5434,50.5434,50.3644,50.3888,94196.0
2018-03-01 11:00:00,61.93,62.09,61.81,62.09,114089.0,50.4051,50.5353,50.3074,50.5353,114089.0
2018-03-01 11:10:00,62.09,62.11,61.93,62.1,37067.0,50.5353,50.5516,50.4051,50.5434,37067.0
2018-03-01 11:20:00,62.09,62.18,61.89,61.96,87440.0,50.5353,50.6086,50.3725,50.4295,87440.0
2018-03-01 11:30:00,61.96,62.01,61.92,61.98,182667.0,50.4295,50.4702,50.3969,50.4458,182667.0
2018-03-01 11:40:00,61.97,62.2,61.92,62.15,175549.0,50.4376,50.6248,50.3969,50.5841,175549.0
2018-03-01 11:50:00,62.13,62.36,62.12,62.23,92039.0,50.5679,50.7551,50.5597,50.6492,92039.0
2018-03-01 12:00:00,62.24,62.3,62.15,62.23,141344.0,50.6574,50.7062,50.5841,50.6492,141344.0
2018-03-01 12:10:00,62.23,62.31,62.18,62.22,56735.0,50.6492,50.7144,50.6086,50.6411,56735.0
2018-03-01 12:20:00,62.19,62.19,61.98,62.04,109570.0,50.6167,50.6167,50.4458,50.4946,109570.0
2018-03-01 12:30:00,62.04,62.05,61.88,62.01,114459.0,50.4946,50.5027,50.3644,50.4702,114459.0
2018-03-01 12:40:00,62.01,62.15,61.93,62.14,155635.0,50.4702,50.5841,50.4051,50.576,155635.0
2018-03-01 12:50:00,62.15,62.16,61.96,62.01,61115.0,50.5841,50.5923,50.4295,50.4702,61115.0
2018-03-01 13:00:00,62.0,62.0,61.66,61.72,226121.0,50.4621,50.4621,50.1853,50.2342,226121.0
2018-03-01 13:10:00,61.72,61.75,61.63,61.7,132886.0,50.2342,50.2586,50.1609,50.2179,132886.0
2018-03-01 13:20:00,61.71,62.01,61.65,61.9,206005.0,50.226,50.4702,50.1772,50.3807,206005.0
2018-03-01 13:30:00,61.89,61.98,61.82,61.92,103728.0,50.3725,50.4458,50.3155,50.3969,103728.0
2018-03-01 13:40:00,61.92,61.92,61.58,61.71,75914.0,50.3969,50.3969,50.1202,50.226,75914.0
2018-03-01 13:50:00,61.71,61.77,61.55,61.6,100957.0,50.226,50.2749,50.0958,50.1365,100957.0
2018-03-01 14:00:00,61.6,61.66,61.41,61.5,130616.0,50.1365,50.1853,49.9818,50.0551,130616.0
2018-03-01 14:10:00,61.5,61.56,61.23,61.48,148647.0,50.0551,50.1039,49.8353,50.0388,148647.0
2018-03-01 14:20:00,61.47,61.57,61.39,61.57,206044.0,50.0307,50.1121,49.9656,50.1121,206044.0
2018-03-01 14:30:00,61.57,61.6,61.33,61.4,74514.0,50.1121,50.1365,49.9167,49.9737,74514.0
2018-03-01 14:40:00,61.41,61.59,61.34,61.35,132471.0,49.9818,50.1284,49.9249,49.933,132471.0
2018-03-01 14:50:00,61.38,61.46,61.35,61.42,86664.0,49.9574,50.0225,49.933,49.99,86664.0
2018-03-01 15:00:00,61.43,61.53,61.27,61.5,114898.0,49.9981,50.0795,49.8679,50.0551,114898.0
2018-03-01 15:10:00,61.5,61.87,61.45,61.85,255665.0,50.0551,50.3562,50.0144,50.34,255665.0
2018-03-01 15:20:00,61.86,61.88,61.65,61.74,81678.0,50.3481,50.3644,50.1772,50.2504,81678.0
2018-03-01 15:30:00,61.73,61.82,61.45,61.45,148572.0,50.2423,50.3155,50.0144,50.0144,148572.0
2018-03-01 15:40:00,61.44,61.62,61.39,61.61,170451.0,50.0063,50.1528,49.9656,50.1446,170451.0
2018-03-01 15:50:00,61.61,61.69,61.51,61.58,540176.0,50.1446,50.2097,50.0632,50.1202,540176.0
2018-03-02 09:30:00,61.1,61.34,60.86,60.88,324783.0,49.7295,49.9249,49.5342,49.5505,324783.0
2018-03-02 09:40:00,60.87,60.97,60.74,60.85,276211.0,49.5423,49.6237,49.4365,49.5261,276211.0
2018-03-02 09:50:00,60.82,60.93,60.68,60.78,179907.0,49.5016,49.5912,49.3877,49.4691,179907.0
2018-03-02 10:00:00,60.79,60.84,60.59,60.74,163528.0,49.4772,49.5179,49.3144,49.4365,163528.0
2018-03-02 10:10:00,60.74,60.78,60.55,60.72,214429.0,49.4365,49.4691,49.2819,49.4203,214429.0
2018-03-02 10:20:00,60.73,60.84,60.65,60.78,118520.0,49.4284,49.5179,49.3633,49.4691,118520.0
2018-03-02 10:30:00,60.78,60.96,60.74,60.92,115696.0,49.4691,49.6156,49.4365,49.583,115696.0
2018-03-02 10:40:00,60.94,61.23,60.93,61.21,316249.0,49.5993,49.8353,49.5912,49.8191,316249.0
2018-03-02 10:50:00,61.21,61.22,61.08,61.12,115758.0,49.8191,49.8272,49.7133,49.7458,115758.0
2018-03-02 11:00:00,61.1,61.23,61.09,61.14,52389.0,49.7295,49.8353,49.7214,49.7621,52389.0
2018-03-02 11:10:00,61.14,61.23,61.09,61.12,55764.0,49.7621,49.8353,49.7214,49.7458,55764.0
2018-03-02 11:20:00,61.12,61.54,61.12,61.47,93835.0,49.7458,50.0877,49.7458,50.0307,93835.0
2018-03-02 11:30:00,61.49,61.6,61.44,61.52,66984.0,50.047,50.1365,50.0063,50.0714,66984.0
2018-03-02 11:40:00,61.53,61.79,61.52,61.79,84086.0,50.0795,50.2911,50.0714,50.2911,84086.0
2018-03-02 11:50:00,61.79,61.93,61.74,61.92,79882.0,50.2911,50.4051,50.2504,50.3969,79882.0
2018-03-02 12:00:00,61.92,61.95,61.81,61.85,49948.0,50.3969,50.4214,50.3074,50.34,49948.0
2018-03-02 12:10:00,61.85,61.88,61.73,61.83,100917.0,50.34,50.3644,50.2423,50.3237,100917.0
2018-03-02 12:20:00,61.83,62.03,61.81,62.02,177873.0,50.3237,50.4865,50.3074,50.4783,177873.0
2018-03-02 12:30:00,62.02,62.11,61.99,62.04,155378.0,50.4783,50.5516,50.4539,50.4946,155378.0
2018-03-02 12:40:00,62.03,62.25,62.02,62.21,161729.0,50.4865,50.6655,50.4783,50.633,161729.0
2018-03-02 12:50:00,62.22,62.39,62.21,62.34,169785.0,50.6411,50.7795,50.633,50.7388,169785.0
2018-03-02 13:00:00,62.33,62.35,62.23,62.25,70043.0,50.7306,50.7469,50.6492,50.6655,70043.0
2018-03-02 13:10:00,62.24,62.24,62.03,62.13,155483.0,50.6574,50.6574,50.4865,50.5679,155483.0
2018-03-02 13:20:00,62.13,62.15,61.96,62.01,119176.0,50.5679,50.5841,50.4295,50.4702,119176.0
2018-03-02 13:30:00,62.0,62.07,61.85,61.96,109087.0,50.4621,50.519,50.34,50.4295,109087.0
2018-03-02 13:40:00,61.96,62.2,61.96,62.2,55015.0,50.4295,50.6248,50.4295,50.6248,55015.0
2018-03-02 13:50:00,62.19,62.25,62.09,62.13,141402.0,50.6167,50.6655,50.5353,50.5679,141402.0
2018-03-02 14:00:00,62.14,62.33,62.1,62.3,85564.0,50.576,50.7306,50.5434,50.7062,85564.0
2018-03-02 14:10:00,62.31,62.45,62.3,62.4,240206.0,50.7144,50.8283,50.7062,50.7876,240206.0
2018-03-02 14:20:00,62.41,62.45,62.33,62.38,358774.0,50.7958,50.8283,50.7306,50.7713,358774.0
2018-03-02 14:30:00,62.37,62.39,62.18,62.27,100366.0,50.7632,50.7795,50.6086,50.6818,100366.0
2018-03-02 14:40:00,62.28,62.31,62.19,62.26,88984.0,50.6899,50.7144,50.6167,50.6737,88984.0
2018-03-02 14:50:00,62.26,62.34,62.16,62.16,141529.0,50.6737,50.7388,50.5923,50.5923,141529.0
2018-03-02 15:00:00,62.16,62.16,61.95,62.07,140287.0,50.5923,50.5923,50.4214,50.519,140287.0
2018-03-02 15:10:00,62.07,62.27,62.01,62.24,128489.0,50.519,50.6818,50.4702,50.6574,128489.0
2018-03-02 15:20:00,62.24,62.31,62.19,62.29,220967.0,50.6574,50.7144,50.6167,50.6981,220967.0
2018-03-02 15:30:00,62.3,62.6,62.28,62.59,269433.0,50.7062,50.9504,50.6899,50.9423,269433.0
2018-03-02 15:40:00,62.59,62.67,62.47,62.55,251597.0,50.9423,51.0074,50.8446,50.9097,251597.0
2018-03-02 15:50:00,62.56,62.71,62.56,62.57,635213.0,50.9178,51.0399,50.9178,50.926,635213.0
2018-03-05 09:30:00,62.08,62.34,62.05,62.19,313342.0,50.5272,50.7388,50.5027,50.6167,313342.0
2018-03-05 09:40:00,62.19,62.22,61.69,61.71,216190.0,50.6167,50.6411,50.2097,50.226,216190.0
2018-03-05 09:50:00,61.71,61.83,61.56,61.57,248996.0,50.226,50.3237,50.1039,50.1121,248996.0
2018-03-05 10:00:00,61.57,61.74,61.51,61.69,140415.0,50.1121,50.2504,50.0632,50.2097,140415.0
2018-03-05 10:10:00,61.68,61.83,61.68,61.82,135990.0,50.2016,50.3237,50.2016,50.3155,135990.0
2018-03-05 10:20:00,61.83,61.94,61.79,61.91,124950.0,50.3237,50.4132,50.2911,50.3888,124950.0
2018-03-05 10:30:00,61.92,62.05,61.88,62.05,143244.0,50.3969,50.5027,50.3644,50.5027,143244.0
2018-03-05 10:40:00,62.05,62.12,61.97,61.98,147065.0,50.5027,50.5597,50.4376,50.4458,147065.0
2018-03-05 10:50:00,61.99,62.32,61.93,62.31,189843.0,50.4539,50.7225,50.4051,50.7144,189843.0
2018-03-05 11:00:00,62.31,62.53,62.3,62.47,162675.0,50.7144,50.8934,50.7062,50.8446,162675.0
2018-03-05 11:10:00,62.46,62.6,62.43,62.55,77153.0,50.8364,50.9504,50.812,50.9097,77153.0
2018-03-05 11:20:00,62.55,62.7,62.53,62.6,186487.0,50.9097,51.0318,50.8934,50.9504,186487.0
2018-03-05 11:30:00,62.59,62.67,62.54,62.65,82647.0,50.9423,51.0074,50.9016,50.9911,82647.0
2018-03-05 11:40:00,62.66,62.88,62.66,62.82,212145.0,50.9992,51.1783,50.9992,51.1295,212145.0
2018-03-05 11:50:00,62.81,62.81,62.67,62.77,97236.0,51.1213,51.1213,51.0074,51.0888,97236.0
2018-03-05 12:00:00,62.77,62.91,62.75,62.83,70885.0,51.0888,51.2027,51.0725,51.1376,70885.0
2018-03-05 12:10:00,62.84,62.89,62.73,62.74,65986.0,51.1457,51.1864,51.0562,51.0643,65986.0
2018-03-05 12:20:00,62.73,62.81,62.64,62.79,112617.0,51.0562,51.1213,50.9829,51.105,112617.0
2018-03-05 12:30:00,62.8,62.87,62.73,62.87,81324.0,51.1132,51.1701,51.0562,51.1701,81324.0
2018-03-05 12:40:00,62.88,62.94,62.81,62.92,32350.0,51.1783,51.2271,51.1213,51.2108,32350.0
2018-03-05 12:50:00,62.92,62.99,62.88,62.98,102076.0,51.2108,51.2678,51.1783,51.2597,102076.0
2018-03-05 13:00:00,62.99,63.14,62.98,63.08,107112.0,51.2678,51.3899,51.2597,51.3411,107112.0
2018-03-05 13:10:00,63.08,63.18,63.07,63.13,163914.0,51.3411,51.4225,51.3329,51.3818,163914.0
2018-03-05 13:20:00,63.14,63.27,63.14,63.15,88031.0,51.3899,51.4957,51.3899,51.398,88031.0
2018-03-05 13:30:00,63.15,63.22,63.05,63.2,110921.0,51.398,51.455,51.3167,51.4387,110921.0
2018-03-05 13:40:00,63.19,63.28,63.11,63.16,52888.0,51.4306,51.5038,51.3655,51.4062,52888.0
2018-03-05 13:50:00,63.16,63.29,63.13,63.29,61543.0,51.4062,51.512,51.3818,51.512,61543.0
2018-03-05 14:00:00,63.3,63.35,63.18,63.24,116040.0,51.5201,51.5608,51.4225,51.4713,116040.0
2018-03-05 14:10:00,63.25,63.25,63.02,63.03,82429.0,51.4794,51.4794,51.2922,51.3004,82429.0
2018-03-05 14:20:00,63.03,63.25,63.02,63.19,88929.0,51.3004,51.4794,51.2922,51.4306,88929.0
2018-03-05 14:30:00,63.19,63.28,63.12,63.25,96605.0,51.4306,51.5038,51.3736,51.4794,96605.0
2018-03-05 14:40:00,63.25,63.31,63.24,63.3,57074.0,51.4794,51.5283,51.4713,51.5201,57074.0
2018-03-05 14:50:00,63.31,63.4,63.25,63.39,88287.0,51.5283,51.6015,51.4794,51.5934,88287.0
2018-03-05 15:00:00,63.39,63.57,63.38,63.43,164646.0,51.5934,51.7399,51.5852,51.6259,164646.0
2018-03-05 15:10:00,63.43,63.48,63.33,63.43,237689.0,51.6259,51.6666,51.5445,51.6259,237689.0
2018-03-05 15:20:00,63.44,63.49,63.34,63.39,139141.0,51.6341,51.6748,51.5527,51.5934,139141.0
2018-03-05 15:30:00,63.39,63.56,63.38,63.51,201390.0,51.5934,51.7317,51.5852,51.691,201390.0
2018-03-05 15:40:00,63.52,63.63,63.49,63.49,237455.0,51.6992,51.7887,51.6748,51.6748,237455.0
2018-03-05 15:50:00,63.49,63.5,63.31,63.32,446122.0,51.6748,51.6829,51.5283,51.5364,446122.0
2018-03-06 09:30:00,63.63,63.74,63.27,63.47,219455.0,51.7887,51.8782,51.4957,51.6585,219455.0
2018-03-06 09:40:00,63.47,63.64,63.24,63.26,120834.0,51.6585,51.7969,51.4713,51.4876,120834.0
2018-03-06 09:50:00,63.26,63.34,63.07,63.08,97290.0,51.4876,51.5527,51.3329,51.3411,97290.0
2018-03-06 10:00:00,63.09,63.24,63.02,63.14,125321.0,51.3492,51.4713,51.2922,51.3899,125321.0
2018-03-06 10:10:00,63.14,63.41,63.05,63.4,94409.0,51.3899,51.6097,51.3167,51.6015,94409.0
2018-03-06 10:20:00,63.42,63.5,63.29,63.33,128130.0,51.6178,51.6829,51.512,51.5445,128130.0
2018-03-06 10:30:00,63.33,63.54,63.33,63.51,86174.0,51.5445,51.7155,51.5445,51.691,86174.0
2018-03-06 10:40:00,63.49,63.51,63.09,63.09,70866.0,51.6748,51.691,51.3492,51.3492,70866.0
2018-03-06 10:50:00,63.08,63.17,62.91,63.0,267847.0,51.3411,51.4143,51.2027,51.276,267847.0
2018-03-06 11:00:00,63.0,63.24,62.97,63.21,65261.0,51.276,51.4713,51.2515,51.4469,65261.0
2018-03-06 11:10:00,63.21,63.27,63.13,63.22,204214.0,51.4469,51.4957,51.3818,51.455,204214.0
2018-03-06 11:20:00,63.21,63.28,63.11,63.23,174834.0,51.4469,51.5038,51.3655,51.4632,174834.0
2018-03-06 11:30:00,63.23,63.44,63.21,63.39,49798.0,51.4632,51.6341,51.4469,51.5934,49798.0
2018-03-06 11:40:00,63.4,63.55,63.35,63.54,58092.0,51.6015,51.7236,51.5608,51.7155,58092.0
2018-03-06 11:50:00,63.54,63.62,63.47,63.62,76727.0,51.7155,51.7806,51.6585,51.7806,76727.0
2018-03-06 12:00:00,63.63,63.69,63.59,63.66,57369.0,51.7887,51.8375,51.7562,51.8131,57369.0
2018-03-06 12:10:00,63.66,63.83,63.64,63.82,114223.0,51.8131,51.9515,51.7969,51.9434,114223.0
2018-03-06 12:20:00,63.82,63.82,63.65,63.7,140488.0,51.9434,51.9434,51.805,51.8457,140488.0
2018-03-06 12:30:00,63.69,63.81,63.65,63.78,32591.0,51.8375,51.9352,51.805,51.9108,32591.0
2018-03-06 12:40:00,63.77,63.95,63.75,63.94,67353.0,51.9027,52.0492,51.8864,52.041,67353.0
2018-03-06 12:50:00,63.95,64.15,63.94,64.14,192587.0,52.0492,52.2119,52.041,52.2038,192587.0
2018-03-06 13:00:00,64.15,64.21,64.1,64.16,151580.0,52.2119,52.2608,52.1712,52.2201,151580.0
2018-03-06 13:10:00,64.16,64.23,64.09,64.11,176479.0,52.2201,52.2771,52.1631,52.1794,176479.0
2018-03-06 13:20:00,64.09,64.14,64.04,64.07,81128.0,52.1631,52.2038,52.1224,52.1468,81128.0
2018-03-06 13:30:00,64.07,64.13,64.02,64.03,50722.0,52.1468,52.1957,52.1061,52.1143,50722.0
2018-03-06 13:40:00,64.03,64.05,63.83,63.85,83299.0,52.1143,52.1306,51.9515,51.9678,83299.0
2018-03-06 13:50:00,63.85,63.96,63.84,63.95,86303.0,51.9678,52.0573,51.9596,52.0492,86303.0
2018-03-06 14:00:00,63.95,64.01,63.92,64.0,102004.0,52.0492,52.098,52.0247,52.0899,102004.0
2018-03-06 14:10:00,64.01,64.07,63.97,64.05,135074.0,52.098,52.1468,52.0654,52.1306,135074.0
2018-03-06 14:20:00,64.06,64.11,64.06,64.08,50902.0,52.1387,52.1794,52.1387,52.155,50902.0
2018-03-06 14:30:00,64.09,64.14,64.08,64.12,136136.0,52.1631,52.2038,52.155,52.1875,136136.0
2018-03-06 14:40:00,64.12,64.26,64.12,64.26,174291.0,52.1875,52.3015,52.1875,52.3015,174291.0
2018-03-06 14:50:00,64.26,64.27,64.19,64.2,106732.0,52.3015,52.3096,52.2445,52.2526,106732.0
2018-03-06 15:00:00,64.19,64.31,64.18,64.29,159137.0,52.2445,52.3422,52.2364,52.3259,159137.0
2018-03-06 15:10:00,64.29,64.3,64.11,64.16,131293.0,52.3259,52.334,52.1794,52.2201,131293.0
2018-03-06 15:20:00,64.15,64.21,64.07,64.18,160034.0,52.2119,52.2608,52.1468,52.2364,160034.0
2018-03-06 15:30:00,64.17,64.26,64.14,64.15,208306.0,52.2282,52.3015,52.2038,52.2119,208306.0
2018-03-06 15:40:00,64.15,64.23,64.08,64.12,244520.0,52.2119,52.2771,52.155,52.1875,244520.0
2018-03-06 15:50:00,64.11,64.19,64.09,64.17,562103.0,52.1794,52.2445,52.1631,52.2282,562103.0
2018-03-07 09:30:00,63.51,64.16,63.31,64.11,248739.0,51.691,52.2201,51.5283,52.1794,248739.0
2018-03-07 09:40:00,64.11,64.22,63.91,63.96,128940.0,52.1794,52.2689,52.0166,52.0573,128940.0
2018-03-07 09:50:00,63.96,64.26,63.93,64.24,446464.0,52.0573,52.3015,52.0329,52.2852,446464.0
2018-03-07 10:00:00,64.24,64.46,64.23,64.45,561726.0,52.2852,52.4643,52.2771,52.4561,561726.0
2018-03-07 10:10:00,64.45,64.61,64.45,64.57,480995.0,52.4561,52.5863,52.4561,52.5538,480995.0
2018-03-07 10:20:00,64.56,64.65,64.51,64.64,263776.0,52.5456,52.6189,52.505,52.6108,263776.0
2018-03-07 10:30:00,64.64,64.66,64.5,64.52,125940.0,52.6108,52.627,52.4968,52.5131,125940.0
2018-03-07 10:40:00,64.52,64.58,64.48,64.57,77533.0,52.5131,52.5619,52.4805,52.5538,77533.0
2018-03-07 10:50:00,64.58,64.63,64.5,64.58,97232.0,52.5619,52.6026,52.4968,52.5619,97232.0
2018-03-07 11:00:00,64.57,64.58,64.32,64.33,75239.0,52.5538,52.5619,52.3503,52.3584,75239.0
2018-03-07 11:10:00,64.32,64.42,64.28,64.33,152866.0,52.3503,52.4317,52.3178,52.3584,152866.0
2018-03-07 11:20:00,64.33,64.4,64.27,64.36,139377.0,52.3584,52.4154,52.3096,52.3829,139377.0
2018-03-07 11:30:00,64.36,64.61,64.36,64.54,133910.0,52.3829,52.5863,52.3829,52.5294,133910.0
2018-03-07 11:40:00,64.53,64.54,64.32,64.33,50693.0,52.5212,52.5294,52.3503,52.3584,50693.0
2018-03-07 11:50:00,64.32,64.33,64.09,64.09,54785.0,52.3503,52.3584,52.1631,52.1631,54785.0
2018-03-07 12:00:00,64.1,64.16,63.97,64.1,312147.0,52.1712,52.2201,52.0654,52.1712,312147.0
2018-03-07 12:10:00,64.1,64.2,64.0,64.17,56820.0,52.1712,52.2526,52.0899,52.2282,56820.0
2018-03-07 12:20:00,64.18,64.18,64.04,64.12,54970.0,52.2364,52.2364,52.1224,52.1875,54970.0
2018-03-07 12:30:00,64.11,64.15,63.98,64.02,63511.0,52.1794,52.2119,52.0736,52.1061,63511.0
2018-03-07 12:40:00,64.01,64.08,63.95,64.04,174398.0,52.098,52.155,52.0492,52.1224,174398.0
2018-03-07 12:50:00,64.03,64.21,64.03,64.13,124431.0,52.1143,52.2608,52.1143,52.1957,124431.0
2018-03-07 13:00:00,64.14,64.14,63.87,63.87,34177.0,52.2038,52.2038,51.9841,51.9841,34177.0
2018-03-07 13:10:00,63.87,64.01,63.86,63.99,31757.0,51.9841,52.098,51.9759,52.0817,31757.0
2018-03-07 13:20:00,63.99,64.11,63.93,64.1,45817.0,52.0817,52.1794,52.0329,52.1712,45817.0
2018-03-07 13:30:00,64.1,64.15,64.02,64.08,32554.0,52.1712,52.2119,52.1061,52.155,32554.0
2018-03-07 13:40:00,64.08,64.18,64.03,64.18,57663.0,52.155,52.2364,52.1143,52.2364,57663.0
2018-03-07 13:50:00,64.19,64.23,64.14,64.2,71264.0,52.2445,52.2771,52.2038,52.2526,71264.0
2018-03-07 14:00:00,64.19,64.28,64.14,64.19,34893.0,52.2445,52.3178,52.2038,52.2445,34893.0
2018-03-07 14:10:00,64.21,64.31,64.21,64.25,43495.0,52.2608,52.3422,52.2608,52.2933,43495.0
2018-03-07 14:20:00,64.25,64.32,64.2,64.23,81476.0,52.2933,52.3503,52.2526,52.2771,81476.0
2018-03-07 14:30:00,64.23,64.39,64.23,64.35,67324.0,52.2771,52.4073,52.2771,52.3747,67324.0
2018-03-07 14:40:00,64.36,64.4,64.28,64.36,57823.0,52.3829,52.4154,52.3178,52.3829,57823.0
2018-03-07 14:50:00,64.37,64.44,64.23,64.29,105611.0,52.391,52.448,52.2771,52.3259,105611.0
2018-03-07 15:00:00,64.3,64.48,64.28,64.42,97819.0,52.334,52.4805,52.3178,52.4317,97819.0
2018-03-07 15:10:00,64.42,64.45,64.33,64.4,108964.0,52.4317,52.4561,52.3584,52.4154,108964.0
2018-03-07 15:20:00,64.39,64.48,64.34,64.47,79258.0,52.4073,52.4805,52.3666,52.4724,79258.0
2018-03-07 15:30:00,64.48,64.62,64.46,64.6,141061.0,52.4805,52.5945,52.4643,52.5782,141061.0
2018-03-07 15:40:00,64.6,64.68,64.56,64.56,198121.0,52.5782,52.6433,52.5456,52.5456,198121.0
2018-03-07 15:50:00,64.56,64.58,64.42,64.49,315645.0,52.5456,52.5619,52.4317,52.4887,315645.0
2018-03-08 09:30:00,64.74,64.9,64.56,64.59,425513.0,52.6921,52.8224,52.5456,52.5701,425513.0
2018-03-08 09:40:00,64.59,64.63,64.33,64.34,104804.0,52.5701,52.6026,52.3584,52.3666,104804.0
2018-03-08 09:50:00,64.35,64.36,64.03,64.13,162002.0,52.3747,52.3829,52.1143,52.1957,162002.0
2018-03-08 10:00:00,64.14,64.24,63.98,64.02,105597.0,52.2038,52.2852,52.0736,52.1061,105597.0
2018-03-08 10:10:00,64.0,64.12,63.9,63.92,119263.0,52.0899,52.1875,52.0085,52.0247,119263.0
2018-03-08 10:20:00,63.92,63.98,63.69,63.69,137884.0,52.0247,52.0736,51.8375,51.8375,137884.0
2018-03-08 10:30:00,63.68,63.8,63.55,63.56,218897.0,51.8294,51.9271,51.7236,51.7317,218897.0
2018-03-08 10:40:00,63.57,63.77,63.52,63.67,206846.0,51.7399,51.9027,51.6992,51.8213,206846.0
2018-03-08 10:50:00,63.66,63.76,63.61,63.67,53643.0,51.8131,51.8945,51.7724,51.8213,53643.0
2018-03-08 11:00:00,63.66,63.76,63.64,63.68,38611.0,51.8131,51.8945,51.7969,51.8294,38611.0
2018-03-08 11:10:00,63.69,63.92,63.69,63.76,97878.0,51.8375,52.0247,51.8375,51.8945,97878.0
2018-03-08 11:20:00,63.76,63.86,63.7,63.72,65215.0,51.8945,51.9759,51.8457,51.862,65215.0
2018-03-08 11:30:00,63.72,63.72,63.57,63.6,50794.0,51.862,51.862,51.7399,51.7643,50794.0
2018-03-08 11:40:00,63.6,63.79,63.56,63.79,40240.0,51.7643,51.9189,51.7317,51.9189,40240.0
2018-03-08 11:50:00,63.79,63.79,63.71,63.78,44948.0,51.9189,51.9189,51.8538,51.9108,44948.0
2018-03-08 12:00:00,63.78,63.78,63.55,63.55,26032.0,51.9108,51.9108,51.7236,51.7236,26032.0
2018-03-08 12:10:00,63.56,63.65,63.48,63.58,59331.0,51.7317,51.805,51.6666,51.748,59331.0
2018-03-08 12:20:00,63.59,63.64,63.47,63.59,50054.0,51.7562,51.7969,51.6585,51.7562,50054.0
2018-03-08 12:30:00,63.62,63.66,63.53,63.56,80372.0,51.7806,51.8131,51.7073,51.7317,80372.0
2018-03-08 12:40:00,63.55,63.67,63.52,63.67,37347.0,51.7236,51.8213,51.6992,51.8213,37347.0
2018-03-08 12:50:00,63.66,63.66,63.51,63.57,31844.0,51.8131,51.8131,51.691,51.7399,31844.0
2018-03-08 13:00:00,63.56,63.67,63.52,63.67,106527.0,51.7317,51.8213,51.6992,51.8213,106527.0
2018-03-08 13:10:00,63.66,63.68,63.56,63.56,27057.0,51.8131,51.8294,51.7317,51.7317,27057.0
2018-03-08 13:20:00,63.55,63.57,63.38,63.43,47389.0,51.7236,51.7399,51.5852,51.6259,47389.0
2018-03-08 13:30:00,63.42,63.5,63.41,63.43,47804.0,51.6178,51.6829,51.6097,51.6259,47804.0
2018-03-08 13:40:00,63.42,63.47,63.38,63.45,44950.0,51.6178,51.6585,51.5852,51.6422,44950.0
2018-03-08 13:50:00,63.45,63.6,63.45,63.59,120148.0,51.6422,51.7643,51.6422,51.7562,120148.0
2018-03-08 14:00:00,63.59,63.61,63.52,63.53,74047.0,51.7562,51.7724,51.6992,51.7073,74047.0
2018-03-08 14:10:00,63.53,63.57,63.5,63.55,133394.0,51.7073,51.7399,51.6829,51.7236,133394.0
2018-03-08 14:20:00,63.55,63.69,63.53,63.68,229874.0,51.7236,51.8375,51.7073,51.8294,229874.0
2018-03-08 14:30:00,63.68,63.74,63.62,63.74,52097.0,51.8294,51.8782,51.7806,51.8782,52097.0
2018-03-08 14:40:00,63.73,63.8,63.69,63.79,50813.0,51.8701,51.9271,51.8375,51.9189,50813.0
2018-03-08 14:50:00,63.79,63.94,63.79,63.94,119638.0,51.9189,52.041,51.9189,52.041,119638.0
2018-03-08 15:00:00,63.93,64.12,63.91,64.0,120005.0,52.0329,52.1875,52.0166,52.0899,120005.0
2018-03-08 15:10:00,64.01,64.24,63.99,64.24,149063.0,52.098,52.2852,52.0817,52.2852,149063.0
2018-03-08 15:20:00,64.24,64.29,64.05,64.07,68713.0,52.2852,52.3259,52.1306,52.1468,68713.0
2018-03-08 15:30:00,64.06,64.08,63.93,63.95,69412.0,52.1387,52.155,52.0329,52.0492,69412.0
2018-03-08 15:40:00,63.96,63.99,63.84,63.87,518092.0,52.0573,52.0817,51.9596,51.9841,518092.0
2018-03-08 15:50:00,63.87,63.99,63.84,63.97,502580.0,51.9841,52.0817,51.9596,52.0654,502580.0
2018-03-09 09:30:00,64.47,64.69,64.24,64.41,442427.0,52.4724,52.6515,52.2852,52.4236,442427.0
2018-03-09 09:40:00,64.43,64.5,64.32,64.34,120046.0,52.4398,52.4968,52.3503,52.3666,120046.0
2018-03-09 09:50:00,64.35,64.44,64.21,64.25,182318.0,52.3747,52.448,52.2608,52.2933,182318.0
2018-03-09 10:00:00,64.26,64.35,64.13,64.29,169412.0,52.3015,52.3747,52.1957,52.3259,169412.0
2018-03-09 10:10:00,64.29,64.39,64.12,64.38,69696.0,52.3259,52.4073,52.1875,52.3991,69696.0
2018-03-09 10:20:00,64.38,64.5,64.32,64.36,72535.0,52.3991,52.4968,52.3503,52.3829,72535.0
2018-03-09 10:30:00,64.37,64.47,64.35,64.4,87019.0,52.391,52.4724,52.3747,52.4154,87019.0
2018-03-09 10:40:00,64.41,64.64,64.41,64.56,94994.0,52.4236,52.6108,52.4236,52.5456,94994.0
2018-03-09 10:50:00,64.57,64.71,64.56,64.64,220873.0,52.5538,52.6677,52.5456,52.6108,220873.0
2018-03-09 11:00:00,64.64,64.74,64.63,64.71,97810.0,52.6108,52.6921,52.6026,52.6677,97810.0
2018-03-09 11:10:00,64.71,64.71,64.59,64.69,95112.0,52.6677,52.6677,52.5701,52.6515,95112.0
2018-03-09 11:20:00,64.7,64.75,64.65,64.72,66319.0,52.6596,52.7003,52.6189,52.6759,66319.0
2018-03-09 11:30:00,64.73,64.76,64.69,64.73,54202.0,52.684,52.7084,52.6515,52.684,54202.0
2018-03-09 11:40:00,64.73,64.8,64.64,64.79,72619.0,52.684,52.741,52.6108,52.7328,72619.0
2018-03-09 11:50:00,64.8,64.83,64.77,64.8,39502.0,52.741,52.7654,52.7166,52.741,39502.0
2018-03-09 12:00:00,64.8,64.87,64.8,64.81,63164.0,52.741,52.798,52.741,52.7491,63164.0
2018-03-09 12:10:00,64.81,64.88,64.76,64.83,124983.0,52.7491,52.8061,52.7084,52.7654,124983.0
2018-03-09 12:20:00,64.83,64.87,64.71,64.74,84595.0,52.7654,52.798,52.6677,52.6921,84595.0
2018-03-09 12:30:00,64.73,64.82,64.7,64.78,74389.0,52.684,52.7573,52.6596,52.7247,74389.0
2018-03-09 12:40:00,64.79,64.89,64.77,64.87,45750.0,52.7328,52.8142,52.7166,52.798,45750.0
2018-03-09 12:50:00,64.86,64.87,64.79,64.79,65505.0,52.7898,52.798,52.7328,52.7328,65505.0
2018-03-09 13:00:00,64.8,64.88,64.8,64.84,48303.0,52.741,52.8061,52.741,52.7735,48303.0
2018-03-09 13:10:00,64.84,64.87,64.8,64.85,35861.0,52.7735,52.798,52.741,52.7817,35861.0
2018-03-09 13:20:00,64.84,64.91,64.76,64.76,55512.0,52.7735,52.8305,52.7084,52.7084,55512.0
2018-03-09 13:30:00,64.76,64.87,64.75,64.86,39720.0,52.7084,52.798,52.7003,52.7898,39720.0
2018-03-09 13:40:00,64.86,64.88,64.8,64.82,53258.0,52.7898,52.8061,52.741,52.7573,53258.0
2018-03-09 13:50:00,64.81,64.85,64.77,64.85,36286.0,52.7491,52.7817,52.7166,52.7817,36286.0
2018-03-09 14:00:00,64.85,64.94,64.83,64.93,34180.0,52.7817,52.8549,52.7654,52.8468,34180.0
2018-03-09 14:10:00,64.94,64.98,64.9,64.92,81180.0,52.8549,52.8875,52.8224,52.8387,81180.0
2018-03-09 14:20:00,64.93,64.94,64.78,64.86,40017.0,52.8468,52.8549,52.7247,52.7898,40017.0
2018-03-09 14:30:00,64.86,64.97,64.85,64.97,71012.0,52.7898,52.8793,52.7817,52.8793,71012.0
2018-03-09 14:40:00,64.97,65.0,64.92,64.99,59016.0,52.8793,52.9038,52.8387,52.8956,59016.0
2018-03-09 14:50:00,65.0,65.02,64.91,65.0,61003.0,52.9038,52.92,52.8305,52.9038,61003.0
2018-03-09 15:00:00,64.99,65.05,64.94,64.97,130037.0,52.8956,52.9445,52.8549,52.8793,130037.0
2018-03-09 15:10:00,64.97,65.05,64.95,65.03,69323.0,52.8793,52.9445,52.8631,52.9282,69323.0
2018-03-09 15:20:00,65.03,65.05,64.98,65.03,261968.0,52.9282,52.9445,52.8875,52.9282,261968.0
2018-03-09 15:30:00,65.03,65.08,64.98,65.02,296753.0,52.9282,52.9689,52.8875,52.92,296753.0
2018-03-09 15:40:00,65.01,65.06,64.91,64.94,227554.0,52.9119,52.9526,52.8305,52.8549,227554.0
2018-03-09 15:50:00,64.94,65.06,64.94,65.04,745681.0,52.8549,52.9526,52.8549,52.9363,745681.0
2018-03-12 09:30:00,64.97,65.25,64.89,65.06,190351.0,52.8793,53.1072,52.8142,52.9526,190351.0
2018-03-12 09:40:00,65.05,65.31,65.01,65.28,139586.0,52.9445,53.1561,52.9119,53.1317,139586.0
2018-03-12 09:50:00,65.28,65.33,65.08,65.1,84817.0,53.1317,53.1724,52.9689,52.9852,84817.0
2018-03-12 10:00:00,65.11,65.17,65.0,65.02,297894.0,52.9933,53.0421,52.9038,52.92,297894.0
2018-03-12 10:10:00,65.02,65.06,64.91,65.06,138956.0,52.92,52.9526,52.8305,52.9526,138956.0
2018-03-12 10:20:00,65.06,65.2,65.02,65.17,142731.0,52.9526,53.0665,52.92,53.0421,142731.0
2018-03-12 10:30:00,65.17,65.17,65.01,65.01,99789.0,53.0421,53.0421,52.9119,52.9119,99789.0
2018-03-12 10:40:00,65.0,65.05,64.89,64.95,112718.0,52.9038,52.9445,52.8142,52.8631,112718.0
2018-03-12 10:50:00,64.95,64.98,64.76,64.78,152927.0,52.8631,52.8875,52.7084,52.7247,152927.0
2018-03-12 11:00:00,64.77,64.86,64.68,64.68,182711.0,52.7166,52.7898,52.6433,52.6433,182711.0
2018-03-12 11:10:00,64.7,64.78,64.69,64.77,76874.0,52.6596,52.7247,52.6515,52.7166,76874.0
2018-03-12 11:20:00,64.76,64.76,64.6,64.61,101111.0,52.7084,52.7084,52.5782,52.5863,101111.0
2018-03-12 11:30:00,64.62,64.87,64.59,64.87,88623.0,52.5945,52.798,52.5701,52.798,88623.0
2018-03-12 11:40:00,64.88,64.92,64.79,64.81,100524.0,52.8061,52.8387,52.7328,52.7491,100524.0
2018-03-12 11:50:00,64.8,64.85,64.75,64.81,75291.0,52.741,52.7817,52.7003,52.7491,75291.0
2018-03-12 12:00:00,64.81,64.95,64.81,64.95,128438.0,52.7491,52.8631,52.7491,52.8631,128438.0
2018-03-12 12:10:00,64.95,64.95,64.88,64.91,109867.0,52.8631,52.8631,52.8061,52.8305,109867.0
2018-03-12 12:20:00,64.91,64.99,64.88,64.9,128347.0,52.8305,52.8956,52.8061,52.8224,128347.0
2018-03-12 12:30:00,64.9,64.96,64.79,64.82,110793.0,52.8224,52.8712,52.7328,52.7573,110793.0
2018-03-12 12:40:00,64.82,64.88,64.8,64.84,73494.0,52.7573,52.8061,52.741,52.7735,73494.0
2018-03-12 12:50:00,64.85,64.85,64.76,64.78,76981.0,52.7817,52.7817,52.7084,52.7247,76981.0
2018-03-12 13:00:00,64.79,64.84,64.77,64.78,136946.0,52.7328,52.7735,52.7166,52.7247,136946.0
2018-03-12 13:10:00,64.78,64.86,64.72,64.86,135624.0,52.7247,52.7898,52.6759,52.7898,135624.0
2018-03-12 13:20:00,64.86,64.93,64.83,64.88,81095.0,52.7898,52.8468,52.7654,52.8061,81095.0
2018-03-12 13:30:00,64.88,64.98,64.87,64.96,104221.0,52.8061,52.8875,52.798,52.8712,104221.0
2018-03-12 13:40:00,64.96,65.12,64.95,65.06,171505.0,52.8712,53.0014,52.8631,52.9526,171505.0
2018-03-12 13:50:00,65.05,65.07,64.94,64.99,116438.0,52.9445,52.9607,52.8549,52.8956,116438.0
2018-03-12 14:00:00,65.0,65.05,64.95,64.96,117236.0,52.9038,52.9445,52.8631,52.8712,117236.0
2018-03-12 14:10:00,64.95,64.97,64.77,64.84,146199.0,52.8631,52.8793,52.7166,52.7735,146199.0
2018-03-12 14:20:00,64.84,64.89,64.83,64.85,190864.0,52.7735,52.8142,52.7654,52.7817,190864.0
2018-03-12 14:30:00,64.85,64.89,64.8,64.84,104188.0,52.7817,52.8142,52.741,52.7735,104188.0
2018-03-12 14:40:00,64.84,64.85,64.73,64.75,163941.0,52.7735,52.7817,52.684,52.7003,163941.0
2018-03-12 14:50:00,64.75,64.82,64.69,64.7,126095.0,52.7003,52.7573,52.6515,52.6596,126095.0
2018-03-12 15:00:00,64.7,64.83,64.7,64.81,213214.0,52.6596,52.7654,52.6596,52.7491,213214.0
2018-03-12 15:10:00,64.8,64.83,64.71,64.77,154021.0,52.741,52.7654,52.6677,52.7166,154021.0
2018-03-12 15:20:00,64.77,64.88,64.76,64.87,258850.0,52.7166,52.8061,52.7084,52.798,258850.0
2018-03-12 15:30:00,64.86,64.99,64.85,64.95,325481.0,52.7898,52.8956,52.7817,52.8631,325481.0
2018-03-12 15:40:00,64.94,65.08,64.93,65.06,425367.0,52.8549,52.9689,52.8468,52.9526,425367.0
2018-03-12 15:50:00,65.06,65.06,64.89,64.9,652532.0,52.9526,52.9526,52.8142,52.8224,652532.0
2018-03-13 09:30:00,65.01,65.2,64.8,64.96,398134.0,52.9119,53.0665,52.741,52.8712,398134.0
2018-03-13 09:40:00,64.95,65.06,64.87,64.88,158002.0,52.8631,52.9526,52.798,52.8061,158002.0
2018-03-13 09:50:00,64.88,64.94,64.78,64.79,76439.0,52.8061,52.8549,52.7247,52.7328,76439.0
2018-03-13 10:00:00,64.79,64.86,64.71,64.73,109564.0,52.7328,52.7898,52.6677,52.684,109564.0
2018-03-13 10:10:00,64.73,64.98,64.73,64.95,65042.0,52.684,52.8875,52.684,52.8631,65042.0
2018-03-13 10:20:00,64.95,64.98,64.88,64.92,65559.0,52.8631,52.8875,52.8061,52.8387,65559.0
2018-03-13 10:30:00,64.93,64.95,64.77,64.79,67177.0,52.8468,52.8631,52.7166,52.7328,67177.0
2018-03-13 10:40:00,64.8,64.87,64.73,64.81,73242.0,52.741,52.798,52.684,52.7491,73242.0
2018-03-13 10:50:00,64.81,64.81,64.64,64.72,161706.0,52.7491,52.7491,52.6108,52.6759,161706.0
2018-03-13 11:00:00,64.74,64.75,64.58,64.63,61753.0,52.6921,52.7003,52.5619,52.6026,61753.0
2018-03-13 11:10:00,64.64,64.66,64.47,64.52,62136.0,52.6108,52.627,52.4724,52.5131,62136.0
2018-03-13 11:20:00,64.53,64.57,64.39,64.46,188848.0,52.5212,52.5538,52.4073,52.4643,188848.0
2018-03-13 11:30:00,64.46,64.51,64.28,64.32,235386.0,52.4643,52.505,52.3178,52.3503,235386.0
2018-03-13 11:40:00,64.33,64.38,64.3,64.38,83990.0,52.3584,52.3991,52.334,52.3991,83990.0
2018-03-13 11:50:00,64.38,64.43,64.33,64.41,57527.0,52.3991,52.4398,52.3584,52.4236,57527.0
2018-03-13 12:00:00,64.41,64.42,64.25,64.3,139704.0,52.4236,52.4317,52.2933,52.334,139704.0
2018-03-13 12:10:00,64.3,64.37,64.23,64.32,141238.0,52.334,52.391,52.2771,52.3503,141238.0
2018-03-13 12:20:00,64.32,64.39,64.3,64.39,26943.0,52.3503,52.4073,52.334,52.4073,26943.0
2018-03-13 12:30:00,64.39,64.58,64.38,64.58,97401.0,52.4073,52.5619,52.3991,52.5619,97401.0
2018-03-13 12:40:00,64.58,64.69,64.54,64.68,40210.0,52.5619,52.6515,52.5294,52.6433,40210.0
2018-03-13 12:50:00,64.67,64.74,64.66,64.7,182954.0,52.6352,52.6921,52.627,52.6596,182954.0
2018-03-13 13:00:00,64.71,64.78,64.67,64.78,120656.0,52.6677,52.7247,52.6352,52.7247,120656.0
2018-03-13 13:10:00,64.78,64.86,64.75,64.79,56635.0,52.7247,52.7898,52.7003,52.7328,56635.0
2018-03-13 13:20:00,64.8,64.8,64.72,64.76,27974.0,52.741,52.741,52.6759,52.7084,27974.0
2018-03-13 13:30:00,64.76,64.78,64.71,64.73,138195.0,52.7084,52.7247,52.6677,52.684,138195.0
2018-03-13 13:40:00,64.73,64.75,64.6,64.63,90160.0,52.684,52.7003,52.5782,52.6026,90160.0
2018-03-13 13:50:00,64.63,64.65,64.5,64.53,60431.0,52.6026,52.6189,52.4968,52.5212,60431.0
2018-03-13 14:00:00,64.52,64.6,64.5,64.52,24445.0,52.5131,52.5782,52.4968,52.5131,24445.0
2018-03-13 14:10:00,64.51,64.57,64.47,64.56,49129.0,52.505,52.5538,52.4724,52.5456,49129.0
2018-03-13 14:20:00,64.58,64.6,64.51,64.52,35584.0,52.5619,52.5782,52.505,52.5131,35584.0
2018-03-13 14:30:00,64.52,64.62,64.51,64.59,60266.0,52.5131,52.5945,52.505,52.5701,60266.0
2018-03-13 14:40:00,64.59,64.63,64.53,64.53,67484.0,52.5701,52.6026,52.5212,52.5212,67484.0
2018-03-13 14:50:00,64.54,64.55,64.4,64.52,114780.0,52.5294,52.5375,52.4154,52.5131,114780.0
2018-03-13 15:00:00,64.52,64.55,64.36,64.42,98136.0,52.5131,52.5375,52.3829,52.4317,98136.0
2018-03-13 15:10:00,64.44,64.53,64.38,64.45,99721.0,52.448,52.5212,52.3991,52.4561,99721.0
2018-03-13 15:20:00,64.46,64.46,64.33,64.36,119265.0,52.4643,52.4643,52.3584,52.3829,119265.0
2018-03-13 15:30:00,64.37,64.47,64.33,64.34,106157.0,52.391,52.4724,52.3584,52.3666,106157.0
2018-03-13 15:40:00,64.34,64.36,64.27,64.28,178343.0,52.3666,52.3829,52.3096,52.3178,178343.0
2018-03-13 15:50:00,64.28,64.49,64.27,64.45,538182.0,52.3178,52.4887,52.3096,52.4561,538182.0
2018-03-14 09:30:00,64.57,64.65,64.08,64.1,123186.0,52.5538,52.6189,52.155,52.1712,123186.0
2018-03-14 09:40:00,64.09,64.26,64.01,64.06,99192.0,52.1631,52.3015,52.098,52.1387,99192.0
2018-03-14 09:50:00,64.06,64.33,64.03,64.33,96475.0,52.1387,52.3584,52.1143,52.3584,96475.0
2018-03-14 10:00:00,64.34,64.44,64.28,64.29,71025.0,52.3666,52.448,52.3178,52.3259,71025.0
2018-03-14 10:10:00,64.28,64.31,64.15,64.19,265059.0,52.3178,52.3422,52.2119,52.2445,265059.0
2018-03-14 10:20:00,64.19,64.27,64.14,64.25,111502.0,52.2445,52.3096,52.2038,52.2933,111502.0
2018-03-14 10:30:00,64.25,64.27,64.11,64.15,84102.0,52.2933,52.3096,52.1794,52.2119,84102.0
2018-03-14 10:40:00,64.14,64.23,64.09,64.2,87103.0,52.2038,52.2771,52.1631,52.2526,87103.0
2018-03-14 10:50:00,64.18,64.29,64.13,64.25,80775.0,52.2364,52.3259,52.1957,52.2933,80775.0
2018-03-14 11:00:00,64.26,64.29,64.17,64.21,198894.0,52.3015,52.3259,52.2282,52.2608,198894.0
2018-03-14 11:10:00,64.2,64.21,63.95,63.99,162382.0,52.2526,52.2608,52.0492,52.0817,162382.0
2018-03-14 11:20:00,63.97,64.02,63.89,63.96,167688.0,52.0654,52.1061,52.0003,52.0573,167688.0
2018-03-14 11:30:00,63.97,64.02,63.6,63.68,348332.0,52.0654,52.1061,51.7643,51.8294,348332.0
2018-03-14 11:40:00,63.68,63.76,63.66,63.71,123304.0,51.8294,51.8945,51.8131,51.8538,123304.0
2018-03-14 11:50:00,63.71,63.92,63.71,63.8,71106.0,51.8538,52.0247,51.8538,51.9271,71106.0
2018-03-14 12:00:00,63.8,63.85,63.66,63.68,82847.0,51.9271,51.9678,51.8131,51.8294,82847.0
2018-03-14 12:10:00,63.67,63.84,63.62,63.78,177663.0,51.8213,51.9596,51.7806,51.9108,177663.0
2018-03-14 12:20:00,63.77,63.83,63.7,63.75,102414.0,51.9027,51.9515,51.8457,51.8864,102414.0
2018-03-14 12:30:00,63.76,63.97,63.75,63.92,149197.0,51.8945,52.0654,51.8864,52.0247,149197.0
2018-03-14 12:40:00,63.91,63.98,63.83,63.9,83969.0,52.0166,52.0736,51.9515,52.0085,83969.0
2018-03-14 12:50:00,63.89,63.9,63.79,63.86,26713.0,52.0003,52.0085,51.9189,51.9759,26713.0
2018-03-14 13:00:00,63.85,63.85,63.66,63.69,36455.0,51.9678,51.9678,51.8131,51.8375,36455.0
2018-03-14 13:10:00,63.69,63.71,63.63,63.7,37195.0,51.8375,51.8538,51.7887,51.8457,37195.0
2018-03-14 13:20:00,63.7,63.78,63.66,63.7,35566.0,51.8457,51.9108,51.8131,51.8457,35566.0
2018-03-14 13:30:00,63.7,63.91,63.69,63.91,82127.0,51.8457,52.0166,51.8375,52.0166,82127.0
2018-03-14 13:40:00,63.9,63.97,63.85,63.93,41165.0,52.0085,52.0654,51.9678,52.0329,41165.0
2018-03-14 13:50:00,63.94,64.13,63.94,64.01,112441.0,52.041,52.1957,52.041,52.098,112441.0
2018-03-14 14:00:00,64.01,64.03,63.85,63.96,62277.0,52.098,52.1143,51.9678,52.0573,62277.0
2018-03-14 14:10:00,63.96,63.96,63.74,63.74,53176.0,52.0573,52.0573,51.8782,51.8782,53176.0
2018-03-14 14:20:00,63.73,63.79,63.69,63.72,73489.0,51.8701,51.9189,51.8375,51.862,73489.0
2018-03-14 14:30:00,63.72,63.8,63.55,63.57,82625.0,51.862,51.9271,51.7236,51.7399,82625.0
2018-03-14 14:40:00,63.57,63.57,63.39,63.52,203841.0,51.7399,51.7399,51.5934,51.6992,203841.0
2018-03-14 14:50:00,63.51,63.64,63.46,63.57,438228.0,51.691,51.7969,51.6504,51.7399,438228.0
2018-03-14 15:00:00,63.57,63.58,63.41,63.42,104990.0,51.7399,51.748,51.6097,51.6178,104990.0
2018-03-14 15:10:00,63.42,63.53,63.33,63.41,148734.0,51.6178,51.7073,51.5445,51.6097,148734.0
2018-03-14 15:20:00,63.41,63.52,63.36,63.41,161878.0,51.6097,51.6992,51.569,51.6097,161878.0
2018-03-14 15:30:00,63.41,63.45,63.33,63.35,166516.0,51.6097,51.6422,51.5445,51.5608,166516.0
2018-03-14 15:40:00,63.34,63.47,63.28,63.47,919570.0,51.5527,51.6585,51.5038,51.6585,919570.0
2018-03-14 15:50:00,63.47,63.54,63.38,63.53,906315.0,51.6585,51.7155,51.5852,51.7073,906315.0
2018-03-15 09:30:00,63.83,63.97,63.37,63.38,151973.0,51.9515,52.0654,51.5771,51.5852,151973.0
2018-03-15 09:40:00,63.37,63.4,63.21,63.25,115866.0,51.5771,51.6015,51.4469,51.4794,115866.0
2018-03-15 09:50:00,63.23,63.43,63.19,63.27,71417.0,51.4632,51.6259,51.4306,51.4957,71417.0
2018-03-15 10:00:00,63.26,63.62,63.26,63.54,102622.0,51.4876,51.7806,51.4876,51.7155,102622.0
2018-03-15 10:10:00,63.55,63.66,63.4,63.4,87054.0,51.7236,51.8131,51.6015,51.6015,87054.0
2018-03-15 10:20:00,63.37,63.39,63.27,63.28,98334.0,51.5771,51.5934,51.4957,51.5038,98334.0
2018-03-15 10:30:00,63.28,63.38,63.26,63.3,197812.0,51.5038,51.5852,51.4876,51.5201,197812.0
2018-03-15 10:40:00,63.31,63.37,63.21,63.34,152636.0,51.5283,51.5771,51.4469,51.5527,152636.0
2018-03-15 10:50:00,63.35,63.41,63.33,63.35,165462.0,51.5608,51.6097,51.5445,51.5608,165462.0
2018-03-15 11:00:00,63.36,63.59,63.35,63.59,138151.0,51.569,51.7562,51.5608,51.7562,138151.0
2018-03-15 11:10:00,63.6,63.77,63.55,63.71,70033.0,51.7643,51.9027,51.7236,51.8538,70033.0
2018-03-15 11:20:00,63.74,63.9,63.71,63.84,129640.0,51.8782,52.0085,51.8538,51.9596,129640.0
2018-03-15 11:30:00,63.83,63.87,63.69,63.87,56159.0,51.9515,51.9841,51.8375,51.9841,56159.0
2018-03-15 11:40:00,63.86,63.86,63.77,63.82,49506.0,51.9759,51.9759,51.9027,51.9434,49506.0
2018-03-15 11:50:00,63.82,63.85,63.65,63.75,67326.0,51.9434,51.9678,51.805,51.8864,67326.0
2018-03-15 12:00:00,63.74,63.94,63.7,63.89,58971.0,51.8782,52.041,51.8457,52.0003,58971.0
2018-03-15 12:10:00,63.88,63.88,63.69,63.76,47907.0,51.9922,51.9922,51.8375,51.8945,47907.0
2018-03-15 12:20:00,63.75,63.82,63.7,63.7,98953.0,51.8864,51.9434,51.8457,51.8457,98953.0
2018-03-15 12:30:00,63.69,63.9,63.68,63.87,127594.0,51.8375,52.0085,51.8294,51.9841,127594.0
2018-03-15 12:40:00,63.87,63.9,63.69,63.71,79229.0,51.9841,52.0085,51.8375,51.8538,79229.0
2018-03-15 12:50:00,63.7,63.82,63.69,63.77,52173.0,51.8457,51.9434,51.8375,51.9027,52173.0
2018-03-15 13:00:00,63.75,63.79,63.72,63.77,20685.0,51.8864,51.9189,51.862,51.9027,20685.0
2018-03-15 13:10:00,63.77,63.77,63.6,63.65,104376.0,51.9027,51.9027,51.7643,51.805,104376.0
2018-03-15 13:20:00,63.65,63.75,63.64,63.71,44881.0,51.805,51.8864,51.7969,51.8538,44881.0
2018-03-15 13:30:00,63.7,63.8,63.69,63.8,52388.0,51.8457,51.9271,51.8375,51.9271,52388.0
2018-03-15 13:40:00,63.79,63.8,63.63,63.68,48269.0,51.9189,51.9271,51.7887,51.8294,48269.0
2018-03-15 13:50:00,63.67,63.7,63.59,63.6,52739.0,51.8213,51.8457,51.7562,51.7643,52739.0
2018-03-15 14:00:00,63.59,63.7,63.58,63.68,69385.0,51.7562,51.8457,51.748,51.8294,69385.0
2018-03-15 14:10:00,63.68,63.75,63.61,63.71,51727.0,51.8294,51.8864,51.7724,51.8538,51727.0
2018-03-15 14:20:00,63.71,63.73,63.64,63.64,45695.0,51.8538,51.8701,51.7969,51.7969,45695.0
2018-03-15 14:30:00,63.64,63.69,63.62,63.65,34751.0,51.7969,51.8375,51.7806,51.805,34751.0
2018-03-15 14:40:00,63.65,63.67,63.53,63.55,42479.0,51.805,51.8213,51.7073,51.7236,42479.0
2018-03-15 14:50:00,63.56,63.69,63.54,63.68,61246.0,51.7317,51.8375,51.7155,51.8294,61246.0
2018-03-15 15:00:00,63.66,63.69,63.59,63.69,59091.0,51.8131,51.8375,51.7562,51.8375,59091.0
2018-03-15 15:10:00,63.68,63.68,63.54,63.6,79210.0,51.8294,51.8294,51.7155,51.7643,79210.0
2018-03-15 15:20:00,63.6,63.7,63.6,63.69,169494.0,51.7643,51.8457,51.7643,51.8375,169494.0
2018-03-15 15:30:00,63.68,63.71,63.64,63.64,126660.0,51.8294,51.8538,51.7969,51.7969,126660.0
2018-03-15 15:40:00,63.65,63.79,63.64,63.79,208941.0,51.805,51.9189,51.7969,51.9189,208941.0
2018-03-15 15:50:00,63.78,63.82,63.76,63.78,645834.0,51.9108,51.9434,51.8945,51.9108,645834.0
2018-03-16 09:30:00,63.67,63.87,63.66,63.75,333827.0,51.9864,52.1497,51.9782,52.0517,333827.0
2018-03-16 09:40:00,63.74,64.06,63.74,64.03,181317.0,52.0435,52.3048,52.0435,52.2803,181317.0
2018-03-16 09:50:00,64.05,64.09,63.91,63.98,173268.0,52.2966,52.3293,52.1823,52.2395,173268.0
2018-03-16 10:00:00,63.98,64.03,63.8,63.83,157242.0,52.2395,52.2803,52.0925,52.117,157242.0
2018-03-16 10:10:00,63.83,64.04,63.81,64.03,183589.0,52.117,52.2885,52.1007,52.2803,183589.0
2018-03-16 10:20:00,64.03,64.14,64.01,64.13,229228.0,52.2803,52.3701,52.264,52.362,229228.0
2018-03-16 10:30:00,64.13,64.43,64.1,64.35,173939.0,52.362,52.6069,52.3375,52.5416,173939.0
2018-03-16 10:40:00,64.35,64.4,64.21,64.34,208020.0,52.5416,52.5824,52.4273,52.5334,208020.0
2018-03-16 10:50:00,64.35,64.39,64.23,64.23,108523.0,52.5416,52.5743,52.4436,52.4436,108523.0
2018-03-16 11:00:00,64.23,64.25,64.11,64.15,144157.0,52.4436,52.4599,52.3456,52.3783,144157.0
2018-03-16 11:10:00,64.14,64.23,64.1,64.22,111994.0,52.3701,52.4436,52.3375,52.4354,111994.0
2018-03-16 11:20:00,64.21,64.34,64.2,64.32,125437.0,52.4273,52.5334,52.4191,52.5171,125437.0
2018-03-16 11:30:00,64.33,64.52,64.31,64.4,217691.0,52.5253,52.6804,52.5089,52.5824,217691.0
2018-03-16 11:40:00,64.39,64.4,64.28,64.29,158356.0,52.5743,52.5824,52.4844,52.4926,158356.0
2018-03-16 11:50:00,64.28,64.31,64.15,64.16,111088.0,52.4844,52.5089,52.3783,52.3865,111088.0
2018-03-16 12:00:00,64.15,64.2,64.11,64.17,185551.0,52.3783,52.4191,52.3456,52.3946,185551.0
2018-03-16 12:10:00,64.16,64.26,64.1,64.22,84383.0,52.3865,52.4681,52.3375,52.4354,84383.0
2018-03-16 12:20:00,64.22,64.24,64.17,64.17,50957.0,52.4354,52.4518,52.3946,52.3946,50957.0
2018-03-16 12:30:00,64.17,64.3,64.16,64.21,81820.0,52.3946,52.5008,52.3865,52.4273,81820.0
2018-03-16 12:40:00,64.2,64.25,64.16,64.19,103967.0,52.4191,52.4599,52.3865,52.411,103967.0
2018-03-16 12:50:00,64.2,64.2,64.1,64.14,78484.0,52.4191,52.4191,52.3375,52.3701,78484.0
2018-03-16 13:00:00,64.15,64.19,64.08,64.1,67295.0,52.3783,52.411,52.3211,52.3375,67295.0
2018-03-16 13:10:00,64.09,64.09,64.01,64.04,66882.0,52.3293,52.3293,52.264,52.2885,66882.0
2018-03-16 13:20:00,64.04,64.08,64.0,64.01,68294.0,52.2885,52.3211,52.2558,52.264,68294.0
2018-03-16 13:30:00,64.0,64.04,63.98,63.99,54109.0,52.2558,52.2885,52.2395,52.2477,54109.0
2018-03-16 13:40:00,63.98,64.0,63.81,63.82,94326.0,52.2395,52.2558,52.1007,52.1088,94326.0
2018-03-16 13:50:00,63.82,63.95,63.78,63.95,143340.0,52.1088,52.215,52.0762,52.215,143340.0
2018-03-16 14:00:00,63.96,63.98,63.9,63.93,75330.0,52.2232,52.2395,52.1742,52.1987,75330.0
2018-03-16 14:10:00,63.93,63.93,63.85,63.92,48940.0,52.1987,52.1987,52.1333,52.1905,48940.0
2018-03-16 14:20:00,63.93,63.97,63.89,63.96,85566.0,52.1987,52.2313,52.166,52.2232,85566.0
2018-03-16 14:30:00,63.96,63.97,63.9,63.96,63958.0,52.2232,52.2313,52.1742,52.2232,63958.0
2018-03-16 14:40:00,63.95,64.02,63.93,64.01,88576.0,52.215,52.2721,52.1987,52.264,88576.0
2018-03-16 14:50:00,64.01,64.07,63.99,64.03,79146.0,52.264,52.313,52.2477,52.2803,79146.0
2018-03-16 15:00:00,64.02,64.06,64.02,64.05,155995.0,52.2721,52.3048,52.2721,52.2966,155995.0
2018-03-16 15:10:00,64.05,64.06,63.97,63.99,106379.0,52.2966,52.3048,52.2313,52.2477,106379.0
2018-03-16 15:20:00,63.99,64.14,63.96,64.13,118081.0,52.2477,52.3701,52.2232,52.362,118081.0
2018-03-16 15:30:00,64.13,64.19,64.12,64.17,196119.0,52.362,52.411,52.3538,52.3946,196119.0
2018-03-16 15:40:00,64.17,64.22,64.06,64.07,360771.0,52.3946,52.4354,52.3048,52.313,360771.0
2018-03-16 15:50:00,64.07,64.1,63.93,63.95,1061679.0,52.313,52.3375,52.1987,52.215,1061679.0
2018-03-19 09:30:00,63.91,64.05,63.62,63.97,458243.0,52.1823,52.2966,51.9455,52.2313,458243.0
2018-03-19 09:40:00,63.98,63.98,63.54,63.69,196694.0,52.2395,52.2395,51.8802,52.0027,196694.0
2018-03-19 09:50:00,63.68,63.75,63.5,63.67,83811.0,51.9945,52.0517,51.8476,51.9864,83811.0
2018-03-19 10:00:00,63.65,63.65,63.44,63.57,92990.0,51.97,51.97,51.7986,51.9047,92990.0
2018-03-19 10:10:00,63.56,63.62,63.4,63.44,332305.0,51.8966,51.9455,51.7659,51.7986,332305.0
2018-03-19 10:20:00,63.44,63.54,63.4,63.53,86619.0,51.7986,51.8802,51.7659,51.8721,86619.0
2018-03-19 10:30:00,63.53,63.6,63.49,63.5,120080.0,51.8721,51.9292,51.8394,51.8476,120080.0
2018-03-19 10:40:00,63.51,63.51,63.3,63.31,63832.0,51.8557,51.8557,51.6843,51.6924,63832.0
2018-03-19 10:50:00,63.3,63.31,63.07,63.2,185092.0,51.6843,51.6924,51.4965,51.6026,185092.0
2018-03-19 11:00:00,63.2,63.34,63.18,63.3,61541.0,51.6026,51.7169,51.5863,51.6843,61541.0
2018-03-19 11:10:00,63.32,63.32,63.17,63.2,94993.0,51.7006,51.7006,51.5781,51.6026,94993.0
2018-03-19 11:20:00,63.19,63.33,63.16,63.3,67765.0,51.5945,51.7088,51.57,51.6843,67765.0
2018-03-19 11:30:00,63.3,63.31,63.22,63.26,36141.0,51.6843,51.6924,51.6189,51.6516,36141.0
2018-03-19 11:40:00,63.26,63.26,63.11,63.17,94986.0,51.6516,51.6516,51.5291,51.5781,94986.0
2018-03-19 11:50:00,63.17,63.28,63.15,63.22,51966.0,51.5781,51.6679,51.5618,51.6189,51966.0
2018-03-19 12:00:00,63.23,63.27,63.19,63.21,72754.0,51.6271,51.6598,51.5945,51.6108,72754.0
2018-03-19 12:10:00,63.21,63.23,63.07,63.14,112121.0,51.6108,51.6271,51.4965,51.5536,112121.0
2018-03-19 12:20:00,63.13,63.26,63.09,63.25,80390.0,51.5455,51.6516,51.5128,51.6434,80390.0
2018-03-19 12:30:00,63.26,63.29,63.21,63.23,51766.0,51.6516,51.6761,51.6108,51.6271,51766.0
2018-03-19 12:40:00,63.23,63.25,63.06,63.1,142873.0,51.6271,51.6434,51.4883,51.521,142873.0
2018-03-19 12:50:00,63.1,63.19,63.08,63.1,133843.0,51.521,51.5945,51.5046,51.521,133843.0
2018-03-19 13:00:00,63.09,63.11,62.78,62.84,205850.0,51.5128,51.5291,51.2597,51.3087,205850.0
2018-03-19 13:10:00,62.85,62.92,62.74,62.91,114469.0,51.3168,51.374,51.227,51.3658,114469.0
2018-03-19 13:20:00,62.9,62.9,62.69,62.77,90264.0,51.3577,51.3577,51.1862,51.2515,90264.0
2018-03-19 13:30:00,62.77,62.97,62.75,62.97,77398.0,51.2515,51.4148,51.2352,51.4148,77398.0
2018-03-19 13:40:00,62.97,63.11,62.97,63.06,70639.0,51.4148,51.5291,51.4148,51.4883,70639.0
2018-03-19 13:50:00,63.06,63.16,63.01,63.15,74725.0,51.4883,51.57,51.4475,51.5618,74725.0
2018-03-19 14:00:00,63.14,63.28,63.14,63.25,240292.0,51.5536,51.6679,51.5536,51.6434,240292.0
2018-03-19 14:10:00,63.25,63.29,63.21,63.22,65233.0,51.6434,51.6761,51.6108,51.6189,65233.0
2018-03-19 14:20:00,63.23,63.27,63.16,63.27,62706.0,51.6271,51.6598,51.57,51.6598,62706.0
2018-03-19 14:30:00,63.28,63.29,63.05,63.1,65974.0,51.6679,51.6761,51.4801,51.521,65974.0
2018-03-19 14:40:00,63.1,63.17,63.0,63.11,96595.0,51.521,51.5781,51.4393,51.5291,96595.0
2018-03-19 14:50:00,63.11,63.39,63.07,63.34,110390.0,51.5291,51.7578,51.4965,51.7169,110390.0
2018-03-19 15:00:00,63.35,63.39,63.24,63.28,105635.0,51.7251,51.7578,51.6353,51.6679,105635.0
2018-03-19 15:10:00,63.28,63.59,63.26,63.56,119043.0,51.6679,51.9211,51.6516,51.8966,119043.0
2018-03-19 15:20:00,63.57,63.6,63.35,63.4,71363.0,51.9047,51.9292,51.7251,51.7659,71363.0
2018-03-19 15:30:00,63.41,63.46,63.32,63.42,95088.0,51.7741,51.8149,51.7006,51.7822,95088.0
2018-03-19 15:40:00,63.42,63.5,63.36,63.43,234519.0,51.7822,51.8476,51.7333,51.7904,234519.0
2018-03-19 15:50:00,63.43,63.58,63.39,63.49,414709.0,51.7904,51.9129,51.7578,51.8394,414709.0
2018-03-20 09:30:00,63.71,63.85,63.51,63.55,187664.0,52.019,52.1333,51.8557,51.8884,187664.0
2018-03-20 09:40:00,63.55,63.82,63.55,63.81,53656.0,51.8884,52.1088,51.8884,52.1007,53656.0
2018-03-20 09:50:00,63.82,63.84,63.63,63.65,176876.0,52.1088,52.1252,51.9537,51.97,176876.0
2018-03-20 10:00:00,63.64,63.72,63.63,63.67,57824.0,51.9619,52.0272,51.9537,51.9864,57824.0
2018-03-20 10:10:00,63.67,63.67,63.46,63.55,105348.0,51.9864,51.9864,51.8149,51.8884,105348.0
2018-03-20 10:20:00,63.55,63.59,63.44,63.51,39493.0,51.8884,51.9211,51.7986,51.8557,39493.0
2018-03-20 10:30:00,63.51,63.56,63.41,63.47,225240.0,51.8557,51.8966,51.7741,51.8231,225240.0
2018-03-20 10:40:00,63.48,63.54,63.36,63.36,90807.0,51.8312,51.8802,51.7333,51.7333,90807.0
2018-03-20 10:50:00,63.36,63.52,63.35,63.52,79052.0,51.7333,51.8639,51.7251,51.8639,79052.0
2018-03-20 11:00:00,63.53,63.53,63.36,63.43,56726.0,51.8721,51.8721,51.7333,51.7904,56726.0
2018-03-20 11:10:00,63.43,63.5,63.38,63.5,79036.0,51.7904,51.8476,51.7496,51.8476,79036.0
2018-03-20 11:20:00,63.49,63.6,63.48,63.55,89435.0,51.8394,51.9292,51.8312,51.8884,89435.0
2018-03-20 11:30:00,63.56,63.57,63.43,63.51,57317.0,51.8966,51.9047,51.7904,51.8557,57317.0
2018-03-20 11:40:00,63.5,63.51,63.38,63.45,43338.0,51.8476,51.8557,51.7496,51.8067,43338.0
2018-03-20 11:50:00,63.45,63.52,63.41,63.52,51960.0,51.8067,51.8639,51.7741,51.8639,51960.0
2018-03-20 12:00:00,63.53,63.58,63.47,63.51,44491.0,51.8721,51.9129,51.8231,51.8557,44491.0
2018-03-20 12:10:00,63.51,63.63,63.51,63.59,162109.0,51.8557,51.9537,51.8557,51.9211,162109.0
2018-03-20 12:20:00,63.6,63.63,63.51,63.51,51160.0,51.9292,51.9537,51.8557,51.8557,51160.0
2018-03-20 12:30:00,63.51,63.55,63.41,63.41,52048.0,51.8557,51.8884,51.7741,51.7741,52048.0
2018-03-20 12:40:00,63.42,63.45,63.33,63.34,26371.0,51.7822,51.8067,51.7088,51.7169,26371.0
2018-03-20 12:50:00,63.35,63.38,63.31,63.35,22756.0,51.7251,51.7496,51.6924,51.7251,22756.0
2018-03-20 13:00:00,63.35,63.39,63.33,63.37,27147.0,51.7251,51.7578,51.7088,51.7414,27147.0
2018-03-20 13:10:00,63.37,63.42,63.29,63.31,29936.0,51.7414,51.7822,51.6761,51.6924,29936.0
2018-03-20 13:20:00,63.31,63.34,63.28,63.32,32907.0,51.6924,51.7169,51.6679,51.7006,32907.0
2018-03-20 13:30:00,63.32,63.33,63.25,63.26,25412.0,51.7006,51.7088,51.6434,51.6516,25412.0
2018-03-20 13:40:00,63.27,63.29,63.2,63.24,21965.0,51.6598,51.6761,51.6026,51.6353,21965.0
2018-03-20 13:50:00,63.25,63.28,63.13,63.14,24073.0,51.6434,51.6679,51.5455,51.5536,24073.0
2018-03-20 14:00:00,63.12,63.17,63.07,63.14,90548.0,51.5373,51.5781,51.4965,51.5536,90548.0
2018-03-20 14:10:00,63.15,63.21,63.1,63.2,99189.0,51.5618,51.6108,51.521,51.6026,99189.0
2018-03-20 14:20:00,63.2,63.22,63.16,63.21,37445.0,51.6026,51.6189,51.57,51.6108,37445.0
2018-03-20 14:30:00,63.22,63.23,63.19,63.22,33400.0,51.6189,51.6271,51.5945,51.6189,33400.0
2018-03-20 14:40:00,63.22,63.38,63.22,63.37,114328.0,51.6189,51.7496,51.6189,51.7414,114328.0
2018-03-20 14:50:00,63.37,63.39,63.29,63.35,61382.0,51.7414,51.7578,51.6761,51.7251,61382.0
2018-03-20 15:00:00,63.34,63.43,63.34,63.4,57757.0,51.7169,51.7904,51.7169,51.7659,57757.0
2018-03-20 15:10:00,63.41,63.43,63.31,63.32,81720.0,51.7741,51.7904,51.6924,51.7006,81720.0
2018-03-20 15:20:00,63.31,63.36,63.25,63.27,67550.0,51.6924,51.7333,51.6434,51.6598,67550.0
2018-03-20 15:30:00,63.27,63.3,63.15,63.22,219491.0,51.6598,51.6843,51.5618,51.6189,219491.0
2018-03-20 15:40:00,63.21,63.25,63.18,63.24,122640.0,51.6108,51.6434,51.5863,51.6353,122640.0
2018-03-20 15:50:00,63.23,63.27,63.2,63.23,290467.0,51.6271,51.6598,51.6026,51.6271,290467.0
2018-03-21 09:30:00,63.37,63.49,63.08,63.3,68876.0,51.7414,51.8394,51.5046,51.6843,68876.0
2018-03-21 09:40:00,63.29,63.34,63.18,63.21,39533.0,51.6761,51.7169,51.5863,51.6108,39533.0
2018-03-21 09:50:00,63.21,63.27,63.13,63.16,55860.0,51.6108,51.6598,51.5455,51.57,55860.0
2018-03-21 10:00:00,63.16,63.21,63.09,63.19,34235.0,51.57,51.6108,51.5128,51.5945,34235.0
2018-03-21 10:10:00,63.19,63.21,63.1,63.11,27353.0,51.5945,51.6108,51.521,51.5291,27353.0
2018-03-21 10:20:00,63.1,63.11,63.0,63.03,25561.0,51.521,51.5291,51.4393,51.4638,25561.0
2018-03-21 10:30:00,63.03,63.05,62.93,63.05,43527.0,51.4638,51.4801,51.3822,51.4801,43527.0
2018-03-21 10:40:00,63.07,63.23,63.07,63.07,20452.0,51.4965,51.6271,51.4965,51.4965,20452.0
2018-03-21 10:50:00,63.08,63.18,63.05,63.08,25176.0,51.5046,51.5863,51.4801,51.5046,25176.0
2018-03-21 11:00:00,63.08,63.08,62.96,62.97,28678.0,51.5046,51.5046,51.4067,51.4148,28678.0
2018-03-21 11:10:00,62.98,62.98,62.86,62.87,64825.0,51.423,51.423,51.325,51.3332,64825.0
2018-03-21 11:20:00,62.87,63.04,62.86,63.04,30596.0,51.3332,51.472,51.325,51.472,30596.0
2018-03-21 11:30:00,63.05,63.12,62.99,63.09,49203.0,51.4801,51.5373,51.4312,51.5128,49203.0
2018-03-21 11:40:00,63.09,63.18,63.09,63.13,48454.0,51.5128,51.5863,51.5128,51.5455,48454.0
2018-03-21 11:50:00,63.12,63.23,63.12,63.19,39379.0,51.5373,51.6271,51.5373,51.5945,39379.0
2018-03-21 12:00:00,63.18,63.28,63.16,63.26,20200.0,51.5863,51.6679,51.57,51.6516,20200.0
2018-03-21 12:10:00,63.26,63.37,63.25,63.36,27872.0,51.6516,51.7414,51.6434,51.7333,27872.0
2018-03-21 12:20:00,63.38,63.4,63.23,63.25,26417.0,51.7496,51.7659,51.6271,51.6434,26417.0
2018-03-21 12:30:00,63.25,63.25,63.2,63.22,24499.0,51.6434,51.6434,51.6026,51.6189,24499.0
2018-03-21 12:40:00,63.23,63.27,63.13,63.16,15638.0,51.6271,51.6598,51.5455,51.57,15638.0
2018-03-21 12:50:00,63.16,63.2,63.14,63.18,13519.0,51.57,51.6026,51.5536,51.5863,13519.0
2018-03-21 13:00:00,63.18,63.2,63.1,63.17,22320.0,51.5863,51.6026,51.521,51.5781,22320.0
2018-03-21 13:10:00,63.17,63.19,63.1,63.14,19597.0,51.5781,51.5945,51.521,51.5536,19597.0
2018-03-21 13:20:00,63.14,63.15,63.11,63.11,17572.0,51.5536,51.5618,51.5291,51.5291,17572.0
2018-03-21 13:30:00,63.1,63.24,63.08,63.17,26735.0,51.521,51.6353,51.5046,51.5781,26735.0
2018-03-21 13:40:00,63.17,63.19,63.13,63.19,45631.0,51.5781,51.5945,51.5455,51.5945,45631.0
2018-03-21 13:50:00,63.19,63.34,63.19,63.24,34738.0,51.5945,51.7169,51.5945,51.6353,34738.0
2018-03-21 14:00:00,63.25,63.72,62.97,63.68,465587.0,51.6434,52.0272,51.4148,51.9945,465587.0
2018-03-21 14:10:00,63.7,63.88,63.54,63.83,278049.0,52.0109,52.1578,51.8802,52.117,278049.0
2018-03-21 14:20:00,63.84,63.85,63.69,63.79,296801.0,52.1252,52.1333,52.0027,52.0844,296801.0
2018-03-21 14:30:00,63.8,64.01,63.76,63.88,250259.0,52.0925,52.264,52.0599,52.1578,250259.0
2018-03-21 14:40:00,63.88,64.0,63.8,63.88,240432.0,52.1578,52.2558,52.0925,52.1578,240432.0
2018-03-21 14:50:00,63.88,63.89,63.69,63.75,415560.0,52.1578,52.166,52.0027,52.0517,415560.0
2018-03-21 15:00:00,63.74,63.84,63.61,63.74,285942.0,52.0435,52.1252,51.9374,52.0435,285942.0
2018-03-21 15:10:00,63.75,63.87,63.62,63.79,232033.0,52.0517,52.1497,51.9455,52.0844,232033.0
2018-03-21 15:20:00,63.8,63.82,63.61,63.62,224501.0,52.0925,52.1088,51.9374,51.9455,224501.0
2018-03-21 15:30:00,63.62,63.69,63.58,63.62,145121.0,51.9455,52.0027,51.9129,51.9455,145121.0
2018-03-21 15:40:00,63.62,63.68,63.54,63.64,252443.0,51.9455,51.9945,51.8802,51.9619,252443.0
2018-03-21 15:50:00,63.63,63.64,63.32,63.33,475088.0,51.9537,51.9619,51.7006,51.7088,475088.0
2018-03-22 09:30:00,62.58,62.85,62.3,62.71,388427.0,51.0964,51.3168,50.8678,51.2025,388427.0
2018-03-22 09:40:00,62.71,62.86,62.49,62.62,152057.0,51.2025,51.325,51.0229,51.1291,152057.0
2018-03-22 09:50:00,62.61,62.67,62.42,62.43,193472.0,51.1209,51.1699,50.9658,50.9739,193472.0
2018-03-22 10:00:00,62.41,62.48,62.14,62.24,220901.0,50.9576,51.0147,50.7371,50.8188,220901.0
2018-03-22 10:10:00,62.24,62.6,62.19,62.55,262682.0,50.8188,51.1127,50.778,51.0719,262682.0
2018-03-22 10:20:00,62.55,62.55,62.31,62.32,277409.0,51.0719,51.0719,50.8759,50.8841,277409.0
2018-03-22 10:30:00,62.31,62.33,62.2,62.33,146131.0,50.8759,50.8923,50.7861,50.8923,146131.0
2018-03-22 10:40:00,62.34,62.34,61.95,61.97,208121.0,50.9004,50.9004,50.582,50.5983,208121.0
2018-03-22 10:50:00,61.97,61.98,61.75,61.92,138650.0,50.5983,50.6065,50.4187,50.5575,138650.0
2018-03-22 11:00:00,61.93,62.07,61.92,61.97,171388.0,50.5657,50.68,50.5575,50.5983,171388.0
2018-03-22 11:10:00,61.97,62.02,61.81,61.98,167798.0,50.5983,50.6392,50.4677,50.6065,167798.0
2018-03-22 11:20:00,61.97,61.99,61.79,61.87,130157.0,50.5983,50.6147,50.4514,50.5167,130157.0
2018-03-22 11:30:00,61.88,61.96,61.72,61.72,189326.0,50.5248,50.5902,50.3942,50.3942,189326.0
2018-03-22 11:40:00,61.72,61.84,61.63,61.79,96725.0,50.3942,50.4922,50.3207,50.4514,96725.0
2018-03-22 11:50:00,61.78,61.95,61.71,61.72,107505.0,50.4432,50.582,50.386,50.3942,107505.0
2018-03-22 12:00:00,61.7,61.81,61.63,61.8,89860.0,50.3779,50.4677,50.3207,50.4595,89860.0
2018-03-22 12:10:00,61.8,62.09,61.77,62.0,215729.0,50.4595,50.6963,50.435,50.6228,215729.0
2018-03-22 12:20:00,62.01,62.34,62.01,62.31,178848.0,50.631,50.9004,50.631,50.8759,178848.0
2018-03-22 12:30:00,62.31,62.39,62.23,62.27,195685.0,50.8759,50.9413,50.8106,50.8433,195685.0
2018-03-22 12:40:00,62.26,62.31,62.19,62.27,86900.0,50.8351,50.8759,50.778,50.8433,86900.0
2018-03-22 12:50:00,62.27,62.37,62.17,62.21,39719.0,50.8433,50.9249,50.7616,50.7943,39719.0
2018-03-22 13:00:00,62.2,62.2,61.98,62.07,75493.0,50.7861,50.7861,50.6065,50.68,75493.0
2018-03-22 13:10:00,62.07,62.14,61.97,62.1,75080.0,50.68,50.7371,50.5983,50.7045,75080.0
2018-03-22 13:20:00,62.09,62.51,62.06,62.45,92368.0,50.6963,51.0392,50.6718,50.9902,92368.0
2018-03-22 13:30:00,62.46,62.66,62.35,62.52,197258.0,50.9984,51.1617,50.9086,51.0474,197258.0
2018-03-22 13:40:00,62.53,62.59,62.42,62.42,72723.0,51.0556,51.1046,50.9658,50.9658,72723.0
2018-03-22 13:50:00,62.43,62.45,62.34,62.43,52185.0,50.9739,50.9902,50.9004,50.9739,52185.0
2018-03-22 14:00:00,62.43,62.49,62.23,62.23,113856.0,50.9739,51.0229,50.8106,50.8106,113856.0
2018-03-22 14:10:00,62.24,62.27,62.19,62.22,44394.0,50.8188,50.8433,50.778,50.8025,44394.0
2018-03-22 14:20:00,62.22,62.23,61.95,61.96,104676.0,50.8025,50.8106,50.582,50.5902,104676.0
2018-03-22 14:30:00,61.96,61.97,61.84,61.96,66072.0,50.5902,50.5983,50.4922,50.5902,66072.0
2018-03-22 14:40:00,61.97,61.97,61.84,61.89,83722.0,50.5983,50.5983,50.4922,50.533,83722.0
2018-03-22 14:50:00,61.89,61.9,61.61,61.66,108167.0,50.533,50.5412,50.3044,50.3452,108167.0
2018-03-22 15:00:00,61.66,61.72,61.52,61.53,289496.0,50.3452,50.3942,50.2309,50.2391,289496.0
2018-03-22 15:10:00,61.53,61.6,61.3,61.38,245043.0,50.2391,50.2962,50.0513,50.1166,245043.0
2018-03-22 15:20:00,61.37,61.53,61.28,61.28,270344.0,50.1084,50.2391,50.0349,50.0349,270344.0
2018-03-22 15:30:00,61.29,61.34,61.13,61.14,409175.0,50.0431,50.0839,49.9125,49.9206,409175.0
2018-03-22 15:40:00,61.14,61.17,60.95,61.08,1021069.0,49.9206,49.9451,49.7655,49.8716,1021069.0
2018-03-22 15:50:00,61.09,61.15,61.01,61.02,1347695.0,49.8798,49.9288,49.8145,49.8227,1347695.0
2018-03-23 09:30:00,61.11,61.38,60.89,61.04,299564.0,49.8961,50.1166,49.7165,49.839,299564.0
2018-03-23 09:40:00,61.03,61.03,60.69,60.72,289074.0,49.8308,49.8308,49.5532,49.5777,289074.0
2018-03-23 09:50:00,60.74,60.74,60.27,60.28,351594.0,49.594,49.594,49.2103,49.2184,351594.0
2018-03-23 10:00:00,60.29,60.7,60.29,60.58,343198.0,49.2266,49.5614,49.2266,49.4634,343198.0
2018-03-23 10:10:00,60.58,60.74,60.5,60.53,147837.0,49.4634,49.594,49.3981,49.4226,147837.0
2018-03-23 10:20:00,60.5,60.65,60.38,60.58,228275.0,49.3981,49.5206,49.3001,49.4634,228275.0
2018-03-23 10:30:00,60.59,60.73,60.49,60.51,221372.0,49.4716,49.5859,49.3899,49.4062,221372.0
2018-03-23 10:40:00,60.5,60.63,60.45,60.46,223811.0,49.3981,49.5042,49.3573,49.3654,223811.0
2018-03-23 10:50:00,60.45,60.57,60.4,60.5,196307.0,49.3573,49.4552,49.3164,49.3981,196307.0
2018-03-23 11:00:00,60.5,60.55,60.38,60.4,163418.0,49.3981,49.4389,49.3001,49.3164,163418.0
2018-03-23 11:10:00,60.41,60.43,60.32,60.34,128750.0,49.3246,49.3409,49.2511,49.2674,128750.0
2018-03-23 11:20:00,60.34,60.36,60.15,60.17,191842.0,49.2674,49.2838,49.1123,49.1286,191842.0
2018-03-23 11:30:00,60.16,60.29,60.06,60.06,472897.0,49.1205,49.2266,49.0388,49.0388,472897.0
2018-03-23 11:40:00,60.06,60.07,59.7,59.73,500341.0,49.0388,49.047,48.7449,48.7694,500341.0
2018-03-23 11:50:00,59.73,59.81,59.59,59.65,375892.0,48.7694,48.8347,48.6551,48.7041,375892.0
2018-03-23 12:00:00,59.64,60.05,59.63,60.03,260438.0,48.6959,49.0307,48.6877,49.0143,260438.0
2018-03-23 12:10:00,60.03,60.07,59.89,59.9,108114.0,49.0143,49.047,48.9,48.9082,108114.0
2018-03-23 12:20:00,59.9,60.24,59.89,60.22,152834.0,48.9082,49.1858,48.9,49.1695,152834.0
2018-03-23 12:30:00,60.24,60.25,60.08,60.11,139754.0,49.1858,49.194,49.0551,49.0796,139754.0
2018-03-23 12:40:00,60.1,60.13,60.0,60.04,210193.0,49.0715,49.096,48.9898,49.0225,210193.0
2018-03-23 12:50:00,60.05,60.12,59.91,59.95,81660.0,49.0307,49.0878,48.9163,48.949,81660.0
2018-03-23 13:00:00,59.89,60.23,59.85,60.22,183953.0,48.9,49.1776,48.8674,49.1695,183953.0
2018-03-23 13:10:00,60.22,60.27,60.17,60.25,124754.0,49.1695,49.2103,49.1286,49.194,124754.0
2018-03-23 13:20:00,60.25,60.45,60.22,60.42,137891.0,49.194,49.3573,49.1695,49.3328,137891.0
2018-03-23 13:30:00,60.42,60.52,60.2,60.23,110393.0,49.3328,49.4144,49.1531,49.1776,110393.0
2018-03-23 13:40:00,60.22,60.43,60.18,60.41,101549.0,49.1695,49.3409,49.1368,49.3246,101549.0
2018-03-23 13:50:00,60.41,60.58,60.4,60.48,104459.0,49.3246,49.4634,49.3164,49.3817,104459.0
2018-03-23 14:00:00,60.48,60.56,60.25,60.29,143180.0,49.3817,49.4471,49.194,49.2266,143180.0
2018-03-23 14:10:00,60.29,60.29,60.07,60.12,88819.0,49.2266,49.2266,49.047,49.0878,88819.0
2018-03-23 14:20:00,60.11,60.14,59.93,60.05,141737.0,49.0796,49.1041,48.9327,49.0307,141737.0
2018-03-23 14:30:00,60.04,60.04,59.85,59.92,102818.0,49.0225,49.0225,48.8674,48.9245,102818.0
2018-03-23 14:40:00,59.91,60.0,59.65,59.7,185057.0,48.9163,48.9898,48.7041,48.7449,185057.0
2018-03-23 14:50:00,59.7,59.7,59.35,59.43,376728.0,48.7449,48.7449,48.4591,48.5244,376728.0
2018-03-23 15:00:00,59.43,59.49,59.21,59.22,390308.0,48.5244,48.5734,48.3448,48.353,390308.0
2018-03-23 15:10:00,59.22,59.53,59.18,59.4,291550.0,48.353,48.6061,48.3203,48.4999,291550.0
2018-03-23 15:20:00,59.39,59.44,59.23,59.35,248153.0,48.4918,48.5326,48.3611,48.4591,248153.0
2018-03-23 15:30:00,59.35,59.35,59.09,59.21,368747.0,48.4591,48.4591,48.2468,48.3448,368747.0
2018-03-23 15:40:00,59.21,59.25,58.99,59.03,713356.0,48.3448,48.3775,48.1652,48.1978,713356.0
2018-03-23 15:50:00,59.02,59.02,58.81,58.9,1231106.0,48.1897,48.1897,48.0182,48.0917,1231106.0
2018-03-26 09:30:00,59.8,60.06,59.56,59.8,392132.0,48.8265,49.0388,48.6306,48.8265,392132.0
2018-03-26 09:40:00,59.8,60.0,59.77,59.82,421179.0,48.8265,48.9898,48.802,48.8429,421179.0
2018-03-26 09:50:00,59.84,59.88,59.72,59.76,161506.0,48.8592,48.8918,48.7612,48.7939,161506.0
2018-03-26 10:00:00,59.75,59.84,59.65,59.73,185018.0,48.7857,48.8592,48.7041,48.7694,185018.0
2018-03-26 10:10:00,59.72,59.73,59.62,59.68,385134.0,48.7612,48.7694,48.6796,48.7285,385134.0
2018-03-26 10:20:00,59.67,59.79,59.61,59.67,161035.0,48.7204,48.8184,48.6714,48.7204,161035.0
2018-03-26 10:30:00,59.66,59.73,59.5,59.71,156261.0,48.7122,48.7694,48.5816,48.753,156261.0
2018-03-26 10:40:00,59.7,59.7,59.45,59.59,195101.0,48.7449,48.7449,48.5408,48.6551,195101.0
2018-03-26 10:50:00,59.6,59.8,59.6,59.72,80544.0,48.6632,48.8265,48.6632,48.7612,80544.0
2018-03-26 11:00:00,59.71,59.96,59.65,59.66,157946.0,48.753,48.9572,48.7041,48.7122,157946.0
2018-03-26 11:10:00,59.66,59.81,59.53,59.56,206805.0,48.7122,48.8347,48.6061,48.6306,206805.0
2018-03-26 11:20:00,59.56,59.76,59.48,59.65,83045.0,48.6306,48.7939,48.5653,48.7041,83045.0
2018-03-26 11:30:00,59.64,59.82,59.59,59.8,66610.0,48.6959,48.8429,48.6551,48.8265,66610.0
2018-03-26 11:40:00,59.8,59.96,59.74,59.79,69947.0,48.8265,48.9572,48.7775,48.8184,69947.0
2018-03-26 11:50:00,59.79,59.96,59.78,59.87,60453.0,48.8184,48.9572,48.8102,48.8837,60453.0
2018-03-26 12:00:00,59.89,59.96,59.73,59.93,83154.0,48.9,48.9572,48.7694,48.9327,83154.0
2018-03-26 12:10:00,59.93,60.1,59.93,60.05,217700.0,48.9327,49.0715,48.9327,49.0307,217700.0
2018-03-26 12:20:00,60.05,60.19,60.04,60.07,161806.0,49.0307,49.145,49.0225,49.047,161806.0
2018-03-26 12:30:00,60.08,60.19,59.95,59.96,95885.0,49.0551,49.145,48.949,48.9572,95885.0
2018-03-26 12:40:00,59.96,60.05,59.83,59.85,123749.0,48.9572,49.0307,48.851,48.8674,123749.0
2018-03-26 12:50:00,59.86,59.92,59.75,59.82,70222.0,48.8755,48.9245,48.7857,48.8429,70222.0
2018-03-26 13:00:00,59.81,60.03,59.76,59.96,77482.0,48.8347,49.0143,48.7939,48.9572,77482.0
2018-03-26 13:10:00,59.97,60.13,59.96,60.06,121247.0,48.9653,49.096,48.9572,49.0388,121247.0
2018-03-26 13:20:00,60.07,60.11,59.93,59.95,76392.0,49.047,49.0796,48.9327,48.949,76392.0
2018-03-26 13:30:00,59.95,59.95,59.76,59.93,62658.0,48.949,48.949,48.7939,48.9327,62658.0
2018-03-26 13:40:00,59.94,60.02,59.91,59.98,60628.0,48.9408,49.0062,48.9163,48.9735,60628.0
2018-03-26 13:50:00,59.98,59.99,59.83,59.98,68355.0,48.9735,48.9817,48.851,48.9735,68355.0
2018-03-26 14:00:00,59.99,60.2,59.96,60.15,64785.0,48.9817,49.1531,48.9572,49.1123,64785.0
2018-03-26 14:10:00,60.16,60.42,60.15,60.41,114272.0,49.1205,49.3328,49.1123,49.3246,114272.0
2018-03-26 14:20:00,60.42,60.45,60.25,60.4,136174.0,49.3328,49.3573,49.194,49.3164,136174.0
2018-03-26 14:30:00,60.43,60.49,60.35,60.41,90983.0,49.3409,49.3899,49.2756,49.3246,90983.0
2018-03-26 14:40:00,60.42,60.46,60.24,60.27,96238.0,49.3328,49.3654,49.1858,49.2103,96238.0
2018-03-26 14:50:00,60.27,60.51,60.27,60.43,131229.0,49.2103,49.4062,49.2103,49.3409,131229.0
2018-03-26 15:00:00,60.42,60.71,60.42,60.7,180425.0,49.3328,49.5695,49.3328,49.5614,180425.0
2018-03-26 15:10:00,60.71,60.85,60.65,60.83,164001.0,49.5695,49.6839,49.5206,49.6675,164001.0
2018-03-26 15:20:00,60.83,60.88,60.73,60.8,173237.0,49.6675,49.7083,49.5859,49.643,173237.0
2018-03-26 15:30:00,60.8,60.87,60.64,60.73,305674.0,49.643,49.7002,49.5124,49.5859,305674.0
2018-03-26 15:40:00,60.73,60.88,60.71,60.88,337900.0,49.5859,49.7083,49.5695,49.7083,337900.0
2018-03-26 15:50:00,60.89,60.89,60.76,60.82,819525.0,49.7165,49.7165,49.6104,49.6594,819525.0
2018-03-27 09:30:00,61.01,61.33,60.72,60.84,262521.0,49.8145,50.0758,49.5777,49.6757,262521.0
2018-03-27 09:40:00,60.8,60.81,60.51,60.62,95564.0,49.643,49.6512,49.4062,49.4961,95564.0
2018-03-27 09:50:00,60.63,60.93,60.61,60.93,173082.0,49.5042,49.7492,49.4879,49.7492,173082.0
2018-03-27 10:00:00,60.93,61.03,60.81,60.92,177800.0,49.7492,49.8308,49.6512,49.741,177800.0
2018-03-27 10:10:00,60.91,60.91,60.4,60.41,115064.0,49.7328,49.7328,49.3164,49.3246,115064.0
2018-03-27 10:20:00,60.4,60.66,60.4,60.62,92908.0,49.3164,49.5287,49.3164,49.4961,92908.0
2018-03-27 10:30:00,60.6,60.61,60.4,60.6,76664.0,49.4797,49.4879,49.3164,49.4797,76664.0
2018-03-27 10:40:00,60.61,60.75,60.55,60.65,56714.0,49.4879,49.6022,49.4389,49.5206,56714.0
2018-03-27 10:50:00,60.65,60.67,60.49,60.57,47863.0,49.5206,49.5369,49.3899,49.4552,47863.0
2018-03-27 11:00:00,60.56,60.56,60.3,60.45,80357.0,49.4471,49.4471,49.2348,49.3573,80357.0
2018-03-27 11:10:00,60.45,60.49,60.33,60.45,37714.0,49.3573,49.3899,49.2593,49.3573,37714.0
2018-03-27 11:20:00,60.43,60.51,60.37,60.43,46155.0,49.3409,49.4062,49.2919,49.3409,46155.0
2018-03-27 11:30:00,60.46,60.58,60.44,60.54,49644.0,49.3654,49.4634,49.3491,49.4307,49644.0
2018-03-27 11:40:00,60.54,60.79,60.51,60.74,125117.0,49.4307,49.6349,49.4062,49.594,125117.0
2018-03-27 11:50:00,60.74,60.76,60.57,60.6,61671.0,49.594,49.6104,49.4552,49.4797,61671.0
2018-03-27 12:00:00,60.6,60.64,60.49,60.51,66663.0,49.4797,49.5124,49.3899,49.4062,66663.0
2018-03-27 12:10:00,60.51,60.59,60.47,60.53,64269.0,49.4062,49.4716,49.3736,49.4226,64269.0
2018-03-27 12:20:00,60.54,60.55,60.38,60.43,25459.0,49.4307,49.4389,49.3001,49.3409,25459.0
2018-03-27 12:30:00,60.41,60.42,60.3,60.34,111199.0,49.3246,49.3328,49.2348,49.2674,111199.0
2018-03-27 12:40:00,60.34,60.46,60.32,60.39,61519.0,49.2674,49.3654,49.2511,49.3083,61519.0
2018-03-27 12:50:00,60.39,60.47,60.33,60.47,45103.0,49.3083,49.3736,49.2593,49.3736,45103.0
2018-03-27 13:00:00,60.48,60.61,60.48,60.6,63620.0,49.3817,49.4879,49.3817,49.4797,63620.0
2018-03-27 13:10:00,60.6,60.72,60.53,60.53,55243.0,49.4797,49.5777,49.4226,49.4226,55243.0
2018-03-27 13:20:00,60.52,60.55,60.32,60.36,53072.0,49.4144,49.4389,49.2511,49.2838,53072.0
2018-03-27 13:30:00,60.36,60.43,60.27,60.31,64887.0,49.2838,49.3409,49.2103,49.2429,64887.0
2018-03-27 13:40:00,60.3,60.34,60.18,60.2,40103.0,49.2348,49.2674,49.1368,49.1531,40103.0
2018-03-27 13:50:00,60.2,60.3,60.07,60.27,134182.0,49.1531,49.2348,49.047,49.2103,134182.0
2018-03-27 14:00:00,60.25,60.25,60.04,60.11,78920.0,49.194,49.194,49.0225,49.0796,78920.0
2018-03-27 14:10:00,60.1,60.28,60.09,60.25,80502.0,49.0715,49.2184,49.0633,49.194,80502.0
2018-03-27 14:20:00,60.26,60.26,60.03,60.03,141899.0,49.2021,49.2021,49.0143,49.0143,141899.0
2018-03-27 14:30:00,60.03,60.24,60.0,60.21,84906.0,49.0143,49.1858,48.9898,49.1613,84906.0
2018-03-27 14:40:00,60.21,60.29,60.0,60.02,162224.0,49.1613,49.2266,48.9898,49.0062,162224.0
2018-03-27 14:50:00,60.02,60.07,59.87,59.88,137451.0,49.0062,49.047,48.8837,48.8918,137451.0
2018-03-27 15:00:00,59.89,59.9,59.48,59.63,420580.0,48.9,48.9082,48.5653,48.6877,420580.0
2018-03-27 15:10:00,59.64,59.82,59.57,59.68,325837.0,48.6959,48.8429,48.6387,48.7285,325837.0
2018-03-27 15:20:00,59.68,59.73,59.39,59.45,349292.0,48.7285,48.7694,48.4918,48.5408,349292.0
2018-03-27 15:30:00,59.44,59.51,59.1,59.47,527238.0,48.5326,48.5897,48.255,48.5571,527238.0
2018-03-27 15:40:00,59.47,59.51,59.09,59.22,343772.0,48.5571,48.5897,48.2468,48.353,343772.0
2018-03-27 15:50:00,59.22,59.53,59.18,59.5,520848.0,48.353,48.6061,48.3203,48.5816,520848.0
2018-03-28 09:30:00,59.43,59.66,59.05,59.06,345543.0,48.5244,48.7122,48.2142,48.2223,345543.0
2018-03-28 09:40:00,59.04,59.63,58.97,59.6,157853.0,48.206,48.6877,48.1488,48.6632,157853.0
2018-03-28 09:50:00,59.59,59.61,59.34,59.43,174582.0,48.6551,48.6714,48.4509,48.5244,174582.0
2018-03-28 10:00:00,59.45,59.67,59.38,59.56,134180.0,48.5408,48.7204,48.4836,48.6306,134180.0
2018-03-28 10:10:00,59.56,59.57,59.3,59.38,142954.0,48.6306,48.6387,48.4183,48.4836,142954.0
2018-03-28 10:20:00,59.38,59.55,59.36,59.55,129185.0,48.4836,48.6224,48.4673,48.6224,129185.0
2018-03-28 10:30:00,59.55,59.7,59.49,59.54,154419.0,48.6224,48.7449,48.5734,48.6142,154419.0
2018-03-28 10:40:00,59.54,59.54,59.14,59.22,189366.0,48.6142,48.6142,48.2876,48.353,189366.0
2018-03-28 10:50:00,59.21,59.37,59.07,59.33,177213.0,48.3448,48.4754,48.2305,48.4428,177213.0
2018-03-28 11:00:00,59.33,59.72,59.33,59.68,197299.0,48.4428,48.7612,48.4428,48.7285,197299.0
2018-03-28 11:10:00,59.7,59.74,59.41,59.68,190521.0,48.7449,48.7775,48.5081,48.7285,190521.0
2018-03-28 11:20:00,59.67,59.69,59.47,59.56,136050.0,48.7204,48.7367,48.5571,48.6306,136050.0
2018-03-28 11:30:00,59.56,59.84,59.46,59.78,158770.0,48.6306,48.8592,48.5489,48.8102,158770.0
2018-03-28 11:40:00,59.77,60.05,59.75,59.82,149846.0,48.802,49.0307,48.7857,48.8429,149846.0
2018-03-28 11:50:00,59.82,59.92,59.61,59.76,181678.0,48.8429,48.9245,48.6714,48.7939,181678.0
2018-03-28 12:00:00,59.78,59.89,59.73,59.84,79548.0,48.8102,48.9,48.7694,48.8592,79548.0
2018-03-28 12:10:00,59.85,60.16,59.84,60.16,124621.0,48.8674,49.1205,48.8592,49.1205,124621.0
2018-03-28 12:20:00,60.15,60.19,59.77,59.78,120041.0,49.1123,49.145,48.802,48.8102,120041.0
2018-03-28 12:30:00,59.8,59.85,59.67,59.75,129560.0,48.8265,48.8674,48.7204,48.7857,129560.0
2018-03-28 12:40:00,59.75,59.9,59.67,59.71,90064.0,48.7857,48.9082,48.7204,48.753,90064.0
2018-03-28 12:50:00,59.7,59.76,59.47,59.47,52716.0,48.7449,48.7939,48.5571,48.5571,52716.0
2018-03-28 13:00:00,59.46,59.79,59.41,59.79,136908.0,48.5489,48.8184,48.5081,48.8184,136908.0
2018-03-28 13:10:00,59.79,59.88,59.67,59.72,87821.0,48.8184,48.8918,48.7204,48.7612,87821.0
2018-03-28 13:20:00,59.76,60.07,59.73,60.0,97515.0,48.7939,49.047,48.7694,48.9898,97515.0
2018-03-28 13:30:00,60.01,60.04,59.86,60.01,71834.0,48.998,49.0225,48.8755,48.998,71834.0
2018-03-28 13:40:00,59.99,60.21,59.86,60.15,69873.0,48.9817,49.1613,48.8755,49.1123,69873.0
2018-03-28 13:50:00,60.15,60.15,60.01,60.03,96497.0,49.1123,49.1123,48.998,49.0143,96497.0
2018-03-28 14:00:00,60.05,60.12,59.87,59.91,112677.0,49.0307,49.0878,48.8837,48.9163,112677.0
2018-03-28 14:10:00,59.92,60.08,59.77,60.05,68388.0,48.9245,49.0551,48.802,49.0307,68388.0
2018-03-28 14:20:00,60.05,60.25,60.05,60.08,146186.0,49.0307,49.194,49.0307,49.0551,146186.0
2018-03-28 14:30:00,60.07,60.33,60.01,60.31,171047.0,49.047,49.2593,48.998,49.2429,171047.0
2018-03-28 14:40:00,60.34,60.41,60.1,60.14,138911.0,49.2674,49.3246,49.0715,49.1041,138911.0
2018-03-28 14:50:00,60.13,60.14,59.95,59.96,76878.0,49.096,49.1041,48.949,48.9572,76878.0
2018-03-28 15:00:00,59.96,60.01,59.67,59.67,128073.0,48.9572,48.998,48.7204,48.7204,128073.0
2018-03-28 15:10:00,59.67,59.95,59.67,59.88,122995.0,48.7204,48.949,48.7204,48.8918,122995.0
2018-03-28 15:20:00,59.89,59.97,59.75,59.91,226088.0,48.9,48.9653,48.7857,48.9163,226088.0
2018-03-28 15:30:00,59.91,60.04,59.78,60.0,204936.0,48.9163,49.0225,48.8102,48.9898,204936.0
2018-03-28 15:40:00,60.0,60.02,59.78,59.9,245555.0,48.9898,49.0062,48.8102,48.9082,245555.0
2018-03-28 15:50:00,59.91,59.97,59.87,59.88,256246.0,48.9163,48.9653,48.8837,48.8918,256246.0
2018-03-29 09:30:00,60.21,60.32,59.96,60.04,281660.0,49.1613,49.2511,48.9572,49.0225,281660.0
2018-03-29 09:40:00,60.03,60.05,59.86,59.93,108064.0,49.0143,49.0307,48.8755,48.9327,108064.0
2018-03-29 09:50:00,59.92,60.14,59.92,60.05,126463.0,48.9245,49.1041,48.9245,49.0307,126463.0
2018-03-29 10:00:00,60.05,60.14,59.84,59.88,139651.0,49.0307,49.1041,48.8592,48.8918,139651.0
2018-03-29 10:10:00,59.89,60.13,59.89,60.13,64588.0,48.9,49.096,48.9,49.096,64588.0
2018-03-29 10:20:00,60.12,60.25,60.08,60.15,55179.0,49.0878,49.194,49.0551,49.1123,55179.0
2018-03-29 10:30:00,60.16,60.29,60.11,60.21,94865.0,49.1205,49.2266,49.0796,49.1613,94865.0
2018-03-29 10:40:00,60.22,60.45,60.15,60.39,92775.0,49.1695,49.3573,49.1123,49.3083,92775.0
2018-03-29 10:50:00,60.38,60.48,60.32,60.47,117940.0,49.3001,49.3817,49.2511,49.3736,117940.0
2018-03-29 11:00:00,60.47,60.56,60.38,60.51,108241.0,49.3736,49.4471,49.3001,49.4062,108241.0
2018-03-29 11:10:00,60.5,60.54,60.35,60.35,235336.0,49.3981,49.4307,49.2756,49.2756,235336.0
2018-03-29 11:20:00,60.35,60.35,60.16,60.26,63379.0,49.2756,49.2756,49.1205,49.2021,63379.0
2018-03-29 11:30:00,60.28,60.28,60.13,60.17,79608.0,49.2184,49.2184,49.096,49.1286,79608.0
2018-03-29 11:40:00,60.17,60.26,60.11,60.25,54967.0,49.1286,49.2021,49.0796,49.194,54967.0
2018-03-29 11:50:00,60.27,60.29,60.17,60.24,34348.0,49.2103,49.2266,49.1286,49.1858,34348.0
2018-03-29 12:00:00,60.25,60.27,60.1,60.12,39766.0,49.194,49.2103,49.0715,49.0878,39766.0
2018-03-29 12:10:00,60.12,60.19,60.06,60.17,122434.0,49.0878,49.145,49.0388,49.1286,122434.0
2018-03-29 12:20:00,60.18,60.26,60.1,60.25,78685.0,49.1368,49.2021,49.0715,49.194,78685.0
2018-03-29 12:30:00,60.27,60.31,60.22,60.26,50573.0,49.2103,49.2429,49.1695,49.2021,50573.0
2018-03-29 12:40:00,60.25,60.28,60.19,60.21,38885.0,49.194,49.2184,49.145,49.1613,38885.0
2018-03-29 12:50:00,60.23,60.32,60.23,60.27,57738.0,49.1776,49.2511,49.1776,49.2103,57738.0
2018-03-29 13:00:00,60.28,60.34,60.18,60.21,27171.0,49.2184,49.2674,49.1368,49.1613,27171.0
2018-03-29 13:10:00,60.21,60.28,60.17,60.27,33935.0,49.1613,49.2184,49.1286,49.2103,33935.0
2018-03-29 13:20:00,60.26,60.34,60.25,60.34,33847.0,49.2021,49.2674,49.194,49.2674,33847.0
2018-03-29 13:30:00,60.33,60.43,60.3,60.38,94671.0,49.2593,49.3409,49.2348,49.3001,94671.0
2018-03-29 13:40:00,60.38,60.5,60.34,60.49,57683.0,49.3001,49.3981,49.2674,49.3899,57683.0
2018-03-29 13:50:00,60.5,60.54,60.41,60.43,98275.0,49.3981,49.4307,49.3246,49.3409,98275.0
2018-03-29 14:00:00,60.43,60.47,60.35,60.45,118993.0,49.3409,49.3736,49.2756,49.3573,118993.0
2018-03-29 14:10:00,60.46,60.57,60.42,60.45,38053.0,49.3654,49.4552,49.3328,49.3573,38053.0
2018-03-29 14:20:00,60.47,60.51,60.4,60.47,33515.0,49.3736,49.4062,49.3164,49.3736,33515.0
2018-03-29 14:30:00,60.47,60.55,60.46,60.52,107816.0,49.3736,49.4389,49.3654,49.4144,107816.0
2018-03-29 14:40:00,60.53,60.7,60.51,60.69,161121.0,49.4226,49.5614,49.4062,49.5532,161121.0
2018-03-29 14:50:00,60.69,60.7,60.56,60.57,106815.0,49.5532,49.5614,49.4471,49.4552,106815.0
2018-03-29 15:00:00,60.58,60.74,60.5,60.67,182590.0,49.4634,49.594,49.3981,49.5369,182590.0
2018-03-29 15:10:00,60.67,60.74,60.58,60.6,73818.0,49.5369,49.594,49.4634,49.4797,73818.0
2018-03-29 15:20:00,60.62,60.62,60.42,60.48,99160.0,49.4961,49.4961,49.3328,49.3817,99160.0
2018-03-29 15:30:00,60.48,60.49,60.3,60.43,126699.0,49.3817,49.3899,49.2348,49.3409,126699.0
2018-03-29 15:40:00,60.44,60.56,60.39,60.55,144875.0,49.3491,49.4471,49.3083,49.4389,144875.0
2018-03-29 15:50:00,60.56,60.59,60.34,60.38,884841.0,49.4471,49.4716,49.2674,49.3001,884841.0
2018-04-02 09:30:00,60.26,60.59,60.15,60.5,180891.0,49.2021,49.4716,49.1123,49.3981,180891.0
2018-04-02 09:40:00,60.48,60.5,60.28,60.28,126220.0,49.3817,49.3981,49.2184,49.2184,126220.0
2018-04-02 09:50:00,60.28,60.43,60.2,60.34,115927.0,49.2184,49.3409,49.1531,49.2674,115927.0
2018-04-02 10:00:00,60.34,60.4,60.15,60.21,98724.0,49.2674,49.3164,49.1123,49.1613,98724.0
2018-04-02 10:10:00,60.22,60.3,60.08,60.2,137303.0,49.1695,49.2348,49.0551,49.1531,137303.0
2018-04-02 10:20:00,60.2,60.25,59.95,59.99,123825.0,49.1531,49.194,48.949,48.9817,123825.0
2018-04-02 10:30:00,59.99,60.0,59.67,59.85,164731.0,48.9817,48.9898,48.7204,48.8674,164731.0
2018-04-02 10:40:00,59.86,59.99,59.77,59.79,88926.0,48.8755,48.9817,48.802,48.8184,88926.0
2018-04-02 10:50:00,59.8,59.8,59.51,59.53,118061.0,48.8265,48.8265,48.5897,48.6061,118061.0
2018-04-02 11:00:00,59.53,59.55,59.36,59.44,274512.0,48.6061,48.6224,48.4673,48.5326,274512.0
2018-04-02 11:10:00,59.45,59.46,59.32,59.42,141119.0,48.5408,48.5489,48.4346,48.5163,141119.0
2018-04-02 11:20:00,59.42,59.55,59.37,59.53,111436.0,48.5163,48.6224,48.4754,48.6061,111436.0
2018-04-02 11:30:00,59.53,59.55,59.15,59.2,252055.0,48.6061,48.6224,48.2958,48.3366,252055.0
2018-04-02 11:40:00,59.19,59.38,59.08,59.35,167462.0,48.3285,48.4836,48.2387,48.4591,167462.0
2018-04-02 11:50:00,59.34,59.39,59.19,59.27,153055.0,48.4509,48.4918,48.3285,48.3938,153055.0
2018-04-02 12:00:00,59.26,59.27,58.99,59.07,178446.0,48.3856,48.3938,48.1652,48.2305,178446.0
2018-04-02 12:10:00,59.05,59.11,58.89,59.06,241239.0,48.2142,48.2631,48.0835,48.2223,241239.0
2018-04-02 12:20:00,59.06,59.25,59.05,59.23,88061.0,48.2223,48.3775,48.2142,48.3611,88061.0
2018-04-02 12:30:00,59.2,59.43,59.2,59.3,105508.0,48.3366,48.5244,48.3366,48.4183,105508.0
2018-04-02 12:40:00,59.3,59.45,59.26,59.42,56221.0,48.4183,48.5408,48.3856,48.5163,56221.0
2018-04-02 12:50:00,59.41,59.43,59.18,59.2,196625.0,48.5081,48.5244,48.3203,48.3366,196625.0
2018-04-02 13:00:00,59.19,59.25,59.1,59.13,56092.0,48.3285,48.3775,48.255,48.2795,56092.0
2018-04-02 13:10:00,59.13,59.23,59.01,59.04,46527.0,48.2795,48.3611,48.1815,48.206,46527.0
2018-04-02 13:20:00,59.04,59.06,58.78,58.81,81173.0,48.206,48.2223,47.9937,48.0182,81173.0
2018-04-02 13:30:00,58.8,59.03,58.8,58.94,79131.0,48.01,48.1978,48.01,48.1243,79131.0
2018-04-02 13:40:00,58.94,58.95,58.64,58.68,103945.0,48.1243,48.1325,47.8794,47.9121,103945.0
2018-04-02 13:50:00,58.69,58.82,58.56,58.56,136217.0,47.9202,48.0264,47.8141,47.8141,136217.0
2018-04-02 14:00:00,58.55,58.67,58.47,58.64,187738.0,47.8059,47.9039,47.7406,47.8794,187738.0
2018-04-02 14:10:00,58.64,58.83,58.58,58.77,158021.0,47.8794,48.0345,47.8304,47.9855,158021.0
2018-04-02 14:20:00,58.77,58.91,58.68,58.74,142836.0,47.9855,48.0998,47.9121,47.961,142836.0
2018-04-02 14:30:00,58.72,58.89,58.64,58.71,156514.0,47.9447,48.0835,47.8794,47.9365,156514.0
2018-04-02 14:40:00,58.71,58.76,58.55,58.76,119306.0,47.9365,47.9774,47.8059,47.9774,119306.0
2018-04-02 14:50:00,58.76,58.98,58.75,58.97,209723.0,47.9774,48.157,47.9692,48.1488,209723.0
2018-04-02 15:00:00,58.98,59.03,58.84,58.92,146378.0,48.157,48.1978,48.0427,48.108,146378.0
2018-04-02 15:10:00,58.91,59.09,58.85,59.09,117965.0,48.0998,48.2468,48.0509,48.2468,117965.0
2018-04-02 15:20:00,59.09,59.13,58.82,58.88,99728.0,48.2468,48.2795,48.0264,48.0754,99728.0
2018-04-02 15:30:00,58.88,58.94,58.78,58.88,213937.0,48.0754,48.1243,47.9937,48.0754,213937.0
2018-04-02 15:40:00,58.87,59.23,58.8,59.2,295085.0,48.0672,48.3611,48.01,48.3366,295085.0
2018-04-02 15:50:00,59.2,59.42,59.18,59.21,711723.0,48.3366,48.5163,48.3203,48.3448,711723.0
2018-04-03 09:30:00,59.5,59.89,59.31,59.88,544794.0,48.5816,48.9,48.4264,48.8918,544794.0
2018-04-03 09:40:00,59.89,59.98,59.73,59.78,160496.0,48.9,48.9735,48.7694,48.8102,160496.0
2018-04-03 09:50:00,59.78,59.8,59.49,59.6,253818.0,48.8102,48.8265,48.5734,48.6632,253818.0
2018-04-03 10:00:00,59.59,59.6,59.41,59.51,167954.0,48.6551,48.6632,48.5081,48.5897,167954.0
2018-04-03 10:10:00,59.51,59.6,59.37,59.49,253076.0,48.5897,48.6632,48.4754,48.5734,253076.0
2018-04-03 10:20:00,59.48,59.7,59.45,59.67,180205.0,48.5653,48.7449,48.5408,48.7204,180205.0
2018-04-03 10:30:00,59.67,59.72,59.52,59.52,114406.0,48.7204,48.7612,48.5979,48.5979,114406.0
2018-04-03 10:40:00,59.53,59.74,59.52,59.69,107264.0,48.6061,48.7775,48.5979,48.7367,107264.0
2018-04-03 10:50:00,59.69,59.89,59.63,59.83,143847.0,48.7367,48.9,48.6877,48.851,143847.0
2018-04-03 11:00:00,59.84,59.97,59.8,59.9,111198.0,48.8592,48.9653,48.8265,48.9082,111198.0
2018-04-03 11:10:00,59.91,59.93,59.76,59.84,191895.0,48.9163,48.9327,48.7939,48.8592,191895.0
2018-04-03 11:20:00,59.84,59.9,59.74,59.75,65786.0,48.8592,48.9082,48.7775,48.7857,65786.0
2018-04-03 11:30:00,59.75,59.81,59.52,59.58,48287.0,48.7857,48.8347,48.5979,48.6469,48287.0
2018-04-03 11:40:00,59.59,59.75,59.57,59.65,33648.0,48.6551,48.7857,48.6387,48.7041,33648.0
2018-04-03 11:50:00,59.64,59.74,59.58,59.72,38496.0,48.6959,48.7775,48.6469,48.7612,38496.0
2018-04-03 12:00:00,59.72,59.96,59.72,59.93,34730.0,48.7612,48.9572,48.7612,48.9327,34730.0
2018-04-03 12:10:00,59.93,59.98,59.89,59.95,52157.0,48.9327,48.9735,48.9,48.949,52157.0
2018-04-03 12:20:00,59.96,59.97,59.73,59.78,40085.0,48.9572,48.9653,48.7694,48.8102,40085.0
2018-04-03 12:30:00,59.76,59.85,59.75,59.8,22347.0,48.7939,48.8674,48.7857,48.8265,22347.0
2018-04-03 12:40:00,59.79,59.88,59.63,59.64,75956.0,48.8184,48.8918,48.6877,48.6959,75956.0
2018-04-03 12:50:00,59.66,59.73,59.58,59.58,38376.0,48.7122,48.7694,48.6469,48.6469,38376.0
2018-04-03 13:00:00,59.58,59.59,59.46,59.52,40869.0,48.6469,48.6551,48.5489,48.5979,40869.0
2018-04-03 13:10:00,59.53,59.57,59.44,59.56,31949.0,48.6061,48.6387,48.5326,48.6306,31949.0
2018-04-03 13:20:00,59.56,59.78,59.56,59.67,50560.0,48.6306,48.8102,48.6306,48.7204,50560.0
2018-04-03 13:30:00,59.67,59.72,59.48,59.49,57647.0,48.7204,48.7612,48.5653,48.5734,57647.0
2018-04-03 13:40:00,59.49,59.55,59.35,59.35,29077.0,48.5734,48.6224,48.4591,48.4591,29077.0
2018-04-03 13:50:00,59.36,59.63,59.36,59.6,66345.0,48.4673,48.6877,48.4673,48.6632,66345.0
2018-04-03 14:00:00,59.6,59.64,59.46,59.5,26599.0,48.6632,48.6959,48.5489,48.5816,26599.0
2018-04-03 14:10:00,59.5,59.51,59.37,59.42,63619.0,48.5816,48.5897,48.4754,48.5163,63619.0
2018-04-03 14:20:00,59.42,59.53,59.4,59.45,57099.0,48.5163,48.6061,48.4999,48.5408,57099.0
2018-04-03 14:30:00,59.44,59.44,59.27,59.32,71858.0,48.5326,48.5326,48.3938,48.4346,71858.0
2018-04-03 14:40:00,59.32,59.67,59.23,59.63,175224.0,48.4346,48.7204,48.3611,48.6877,175224.0
2018-04-03 14:50:00,59.63,59.78,59.54,59.71,104382.0,48.6877,48.8102,48.6142,48.753,104382.0
2018-04-03 15:00:00,59.71,60.14,59.67,60.08,121609.0,48.753,49.1041,48.7204,49.0551,121609.0
2018-04-03 15:10:00,60.08,60.13,59.93,60.09,136498.0,49.0551,49.096,48.9327,49.0633,136498.0
2018-04-03 15:20:00,60.1,60.31,60.01,60.28,196589.0,49.0715,49.2429,48.998,49.2184,196589.0
2018-04-03 15:30:00,60.29,60.3,59.96,60.08,153059.0,49.2266,49.2348,48.9572,49.0551,153059.0
2018-04-03 15:40:00,60.09,60.15,59.94,59.96,208360.0,49.0633,49.1123,48.9408,48.9572,208360.0
2018-04-03 15:50:00,59.96,60.08,59.93,60.07,305583.0,48.9572,49.0551,48.9327,49.047,305583.0
2018-04-04 09:30:00,59.17,59.6,59.0,59.6,179655.0,48.3121,48.6632,48.1733,48.6632,179655.0
2018-04-04 09:40:00,59.59,59.82,59.54,59.68,292254.0,48.6551,48.8429,48.6142,48.7285,292254.0
2018-04-04 09:50:00,59.68,60.08,59.65,60.07,167091.0,48.7285,49.0551,48.7041,49.047,167091.0
2018-04-04 10:00:00,60.08,60.24,59.93,60.13,167395.0,49.0551,49.1858,48.9327,49.096,167395.0
2018-04-04 10:10:00,60.13,60.33,60.11,60.3,216722.0,49.096,49.2593,49.0796,49.2348,216722.0
2018-04-04 10:20:00,60.29,60.29,60.1,60.11,126282.0,49.2266,49.2266,49.0715,49.0796,126282.0
2018-04-04 10:30:00,60.11,60.12,59.91,60.09,81901.0,49.0796,49.0878,48.9163,49.0633,81901.0
2018-04-04 10:40:00,60.08,60.4,60.08,60.39,226447.0,49.0551,49.3164,49.0551,49.3083,226447.0
2018-04-04 10:50:00,60.41,60.47,60.3,60.41,122256.0,49.3246,49.3736,49.2348,49.3246,122256.0
2018-04-04 11:00:00,60.42,60.42,60.12,60.16,47480.0,49.3328,49.3328,49.0878,49.1205,47480.0
2018-04-04 11:10:00,60.16,60.5,60.15,60.45,39798.0,49.1205,49.3981,49.1123,49.3573,39798.0
2018-04-04 11:20:00,60.47,60.66,60.44,60.49,112075.0,49.3736,49.5287,49.3491,49.3899,112075.0
2018-04-04 11:30:00,60.47,60.61,60.33,60.34,89075.0,49.3736,49.4879,49.2593,49.2674,89075.0
2018-04-04 11:40:00,60.33,60.49,60.27,60.42,108253.0,49.2593,49.3899,49.2103,49.3328,108253.0
2018-04-04 11:50:00,60.42,60.5,60.32,60.48,45148.0,49.3328,49.3981,49.2511,49.3817,45148.0
2018-04-04 12:00:00,60.47,60.52,60.38,60.49,79431.0,49.3736,49.4144,49.3001,49.3899,79431.0
2018-04-04 12:10:00,60.5,60.65,60.48,60.49,142471.0,49.3981,49.5206,49.3817,49.3899,142471.0
2018-04-04 12:20:00,60.47,60.59,60.42,60.51,50135.0,49.3736,49.4716,49.3328,49.4062,50135.0
2018-04-04 12:30:00,60.53,60.64,60.44,60.6,51821.0,49.4226,49.5124,49.3491,49.4797,51821.0
2018-04-04 12:40:00,60.62,60.75,60.56,60.66,56158.0,49.4961,49.6022,49.4471,49.5287,56158.0
2018-04-04 12:50:00,60.66,60.69,60.54,60.61,87851.0,49.5287,49.5532,49.4307,49.4879,87851.0
2018-04-04 13:00:00,60.61,60.65,60.49,60.54,159004.0,49.4879,49.5206,49.3899,49.4307,159004.0
2018-04-04 13:10:00,60.53,60.53,60.32,60.32,635120.0,49.4226,49.4226,49.2511,49.2511,635120.0
2018-04-04 13:20:00,60.31,60.4,60.25,60.35,93457.0,49.2429,49.3164,49.194,49.2756,93457.0
2018-04-04 13:30:00,60.34,60.41,60.3,60.36,137830.0,49.2674,49.3246,49.2348,49.2838,137830.0
2018-04-04 13:40:00,60.38,60.42,60.24,60.25,167409.0,49.3001,49.3328,49.1858,49.194,167409.0
2018-04-04 13:50:00,60.23,60.27,60.2,60.25,33948.0,49.1776,49.2103,49.1531,49.194,33948.0
2018-04-04 14:00:00,60.26,60.32,60.22,60.29,139525.0,49.2021,49.2511,49.1695,49.2266,139525.0
2018-04-04 14:10:00,60.3,60.37,60.27,60.31,679659.0,49.2348,49.2919,49.2103,49.2429,679659.0
2018-04-04 14:20:00,60.32,60.45,60.31,60.42,493241.0,49.2511,49.3573,49.2429,49.3328,493241.0
2018-04-04 14:30:00,60.42,60.42,60.27,60.3,261200.0,49.3328,49.3328,49.2103,49.2348,261200.0
2018-04-04 14:40:00,60.31,60.59,60.3,60.48,349301.0,49.2429,49.4716,49.2348,49.3817,349301.0
2018-04-04 14:50:00,60.49,60.57,60.43,60.55,300031.0,49.3899,49.4552,49.3409,49.4389,300031.0
2018-04-04 15:00:00,60.55,60.57,60.51,60.54,574334.0,49.4389,49.4552,49.4062,49.4307,574334.0
2018-04-04 15:10:00,60.54,60.54,60.38,60.4,173445.0,49.4307,49.4307,49.3001,49.3164,173445.0
2018-04-04 15:20:00,60.41,60.54,60.41,60.51,859541.0,49.3246,49.4307,49.3246,49.4062,859541.0
2018-04-04 15:30:00,60.51,60.63,60.5,60.63,524050.0,49.4062,49.5042,49.3981,49.5042,524050.0
2018-04-04 15:40:00,60.62,60.78,60.56,60.76,433724.0,49.4961,49.6267,49.4471,49.6104,433724.0
2018-04-04 15:50:00,60.77,60.87,60.71,60.71,668365.0,49.6185,49.7002,49.5695,49.5695,668365.0
2018-04-05 09:30:00,61.19,61.27,60.91,60.97,246106.0,49.9615,50.0268,49.7328,49.7818,246106.0
2018-04-05 09:40:00,60.96,60.99,60.6,60.77,159604.0,49.7737,49.7982,49.4797,49.6185,159604.0
2018-04-05 09:50:00,60.78,60.99,60.77,60.98,163588.0,49.6267,49.7982,49.6185,49.79,163588.0
2018-04-05 10:00:00,60.97,60.99,60.79,60.82,266443.0,49.7818,49.7982,49.6349,49.6594,266443.0
2018-04-05 10:10:00,60.83,60.91,60.76,60.8,203995.0,49.6675,49.7328,49.6104,49.643,203995.0
2018-04-05 10:20:00,60.81,60.82,60.63,60.72,62666.0,49.6512,49.6594,49.5042,49.5777,62666.0
2018-04-05 10:30:00,60.71,60.82,60.67,60.72,70911.0,49.5695,49.6594,49.5369,49.5777,70911.0
2018-04-05 10:40:00,60.72,60.73,60.55,60.59,159247.0,49.5777,49.5859,49.4389,49.4716,159247.0
2018-04-05 10:50:00,60.6,60.66,60.54,60.57,67460.0,49.4797,49.5287,49.4307,49.4552,67460.0
2018-04-05 11:00:00,60.58,60.86,60.57,60.83,63548.0,49.4634,49.692,49.4552,49.6675,63548.0
2018-04-05 11:10:00,60.82,60.94,60.76,60.93,79903.0,49.6594,49.7573,49.6104,49.7492,79903.0
2018-04-05 11:20:00,60.93,61.11,60.93,61.07,36908.0,49.7492,49.8961,49.7492,49.8635,36908.0
2018-04-05 11:30:00,61.06,61.19,61.02,61.1,145048.0,49.8553,49.9615,49.8227,49.888,145048.0
2018-04-05 11:40:00,61.1,61.15,61.09,61.13,425447.0,49.888,49.9288,49.8798,49.9125,425447.0
2018-04-05 11:50:00,61.14,61.25,61.11,61.22,150481.0,49.9206,50.0105,49.8961,49.986,150481.0
2018-04-05 12:00:00,61.22,61.24,61.15,61.18,45924.0,49.986,50.0023,49.9288,49.9533,45924.0
2018-04-05 12:10:00,61.18,61.2,61.06,61.12,120830.0,49.9533,49.9696,49.8553,49.9043,120830.0
2018-04-05 12:20:00,61.11,61.19,61.11,61.15,35599.0,49.8961,49.9615,49.8961,49.9288,35599.0
2018-04-05 12:30:00,61.14,61.16,60.98,61.08,39347.0,49.9206,49.937,49.79,49.8716,39347.0
2018-04-05 12:40:00,61.09,61.09,61.0,61.08,20164.0,49.8798,49.8798,49.8063,49.8716,20164.0
2018-04-05 12:50:00,61.1,61.13,61.02,61.09,32599.0,49.888,49.9125,49.8227,49.8798,32599.0
2018-04-05 13:00:00,61.09,61.18,61.07,61.09,34099.0,49.8798,49.9533,49.8635,49.8798,34099.0
2018-04-05 13:10:00,61.09,61.09,60.99,61.02,39923.0,49.8798,49.8798,49.7982,49.8227,39923.0
2018-04-05 13:20:00,61.01,61.02,60.9,60.99,98771.0,49.8145,49.8227,49.7247,49.7982,98771.0
2018-04-05 13:30:00,60.98,61.08,60.95,60.97,52835.0,49.79,49.8716,49.7655,49.7818,52835.0
2018-04-05 13:40:00,60.96,60.96,60.86,60.95,36411.0,49.7737,49.7737,49.692,49.7655,36411.0
2018-04-05 13:50:00,60.92,61.06,60.92,60.99,33559.0,49.741,49.8553,49.741,49.7982,33559.0
2018-04-05 14:00:00,61.01,61.05,60.86,60.86,44626.0,49.8145,49.8472,49.692,49.692,44626.0
2018-04-05 14:10:00,60.86,61.0,60.83,60.99,26359.0,49.692,49.8063,49.6675,49.7982,26359.0
2018-04-05 14:20:00,60.99,61.0,60.94,60.95,35815.0,49.7982,49.8063,49.7573,49.7655,35815.0
2018-04-05 14:30:00,60.97,61.17,60.97,61.11,64354.0,49.7818,49.9451,49.7818,49.8961,64354.0
2018-04-05 14:40:00,61.12,61.2,61.09,61.16,80656.0,49.9043,49.9696,49.8798,49.937,80656.0
2018-04-05 14:50:00,61.15,61.25,61.12,61.25,63608.0,49.9288,50.0105,49.9043,50.0105,63608.0
2018-04-05 15:00:00,61.27,61.28,61.13,61.27,57926.0,50.0268,50.0349,49.9125,50.0268,57926.0
2018-04-05 15:10:00,61.27,61.29,61.19,61.19,339222.0,50.0268,50.0431,49.9615,49.9615,339222.0
2018-04-05 15:20:00,61.2,61.26,61.18,61.19,166812.0,49.9696,50.0186,49.9533,49.9615,166812.0
2018-04-05 15:30:00,61.19,61.21,60.96,60.97,120385.0,49.9615,49.9778,49.7737,49.7818,120385.0
2018-04-05 15:40:00,60.98,61.22,60.98,61.19,103482.0,49.79,49.986,49.79,49.9615,103482.0
2018-04-05 15:50:00,61.2,61.23,61.08,61.09,388602.0,49.9696,49.9941,49.8716,49.8798,388602.0
2018-04-06 09:30:00,60.48,60.77,60.27,60.72,369110.0,49.3817,49.6185,49.2103,49.5777,369110.0
2018-04-06 09:40:00,60.73,60.81,60.5,60.59,167462.0,49.5859,49.6512,49.3981,49.4716,167462.0
2018-04-06 09:50:00,60.61,60.78,60.6,60.61,179740.0,49.4879,49.6267,49.4797,49.4879,179740.0
2018-04-06 10:00:00,60.63,60.73,60.56,60.58,320347.0,49.5042,49.5859,49.4471,49.4634,320347.0
2018-04-06 10:10:00,60.59,60.65,60.5,60.64,77915.0,49.4716,49.5206,49.3981,49.5124,77915.0
2018-04-06 10:20:00,60.63,60.69,60.53,60.57,88887.0,49.5042,49.5532,49.4226,49.4552,88887.0
2018-04-06 10:30:00,60.57,60.63,60.42,60.46,194808.0,49.4552,49.5042,49.3328,49.3654,194808.0
2018-04-06 10:40:00,60.47,60.47,60.2,60.28,240428.0,49.3736,49.3736,49.1531,49.2184,240428.0
2018-04-06 10:50:00,60.25,60.26,60.04,60.08,75763.0,49.194,49.2021,49.0225,49.0551,75763.0
2018-04-06 11:00:00,60.06,60.14,59.94,60.14,114082.0,49.0388,49.1041,48.9408,49.1041,114082.0
2018-04-06 11:10:00,60.11,60.2,59.95,60.02,90566.0,49.0796,49.1531,48.949,49.0062,90566.0
2018-04-06 11:20:00,60.04,60.11,59.81,59.84,494109.0,49.0225,49.0796,48.8347,48.8592,494109.0
2018-04-06 11:30:00,59.85,59.99,59.84,59.97,442147.0,48.8674,48.9817,48.8592,48.9653,442147.0
2018-04-06 11:40:00,59.97,59.99,59.71,59.72,241640.0,48.9653,48.9817,48.753,48.7612,241640.0
2018-04-06 11:50:00,59.71,59.99,59.67,59.95,79002.0,48.753,48.9817,48.7204,48.949,79002.0
2018-04-06 12:00:00,59.96,59.99,59.83,59.93,175089.0,48.9572,48.9817,48.851,48.9327,175089.0
2018-04-06 12:10:00,59.92,59.92,59.83,59.84,99397.0,48.9245,48.9245,48.851,48.8592,99397.0
2018-04-06 12:20:00,59.83,59.83,59.65,59.66,300225.0,48.851,48.851,48.7041,48.7122,300225.0
2018-04-06 12:30:00,59.67,59.94,59.65,59.91,101428.0,48.7204,48.9408,48.7041,48.9163,101428.0
2018-04-06 12:40:00,59.92,60.02,59.88,59.89,187356.0,48.9245,49.0062,48.8918,48.9,187356.0
2018-04-06 12:50:00,59.9,60.06,59.83,60.0,111124.0,48.9082,49.0388,48.851,48.9898,111124.0
2018-04-06 13:00:00,60.0,60.04,59.7,59.71,345107.0,48.9898,49.0225,48.7449,48.753,345107.0
2018-04-06 13:10:00,59.7,59.79,59.63,59.79,187064.0,48.7449,48.8184,48.6877,48.8184,187064.0
2018-04-06 13:20:00,59.77,59.87,59.7,59.83,130370.0,48.802,48.8837,48.7449,48.851,130370.0
2018-04-06 13:30:00,59.83,59.89,59.66,59.67,188535.0,48.851,48.9,48.7122,48.7204,188535.0
2018-04-06 13:40:00,59.68,59.74,59.5,59.54,168902.0,48.7285,48.7775,48.5816,48.6142,168902.0
2018-04-06 13:50:00,59.55,59.56,59.32,59.34,182059.0,48.6224,48.6306,48.4346,48.4509,182059.0
2018-04-06 14:00:00,59.33,59.39,59.08,59.14,209431.0,48.4428,48.4918,48.2387,48.2876,209431.0
2018-04-06 14:10:00,59.16,59.27,59.13,59.13,173286.0,48.304,48.3938,48.2795,48.2795,173286.0
2018-04-06 14:20:00,59.13,59.29,59.09,59.1,158072.0,48.2795,48.4101,48.2468,48.255,158072.0
2018-04-06 14:30:00,59.09,59.17,58.94,58.98,148455.0,48.2468,48.3121,48.1243,48.157,148455.0
2018-04-06 14:40:00,58.97,59.19,58.92,58.98,291802.0,48.1488,48.3285,48.108,48.157,291802.0
2018-04-06 14:50:00,58.97,58.97,58.78,58.85,369251.0,48.1488,48.1488,47.9937,48.0509,369251.0
2018-04-06 15:00:00,58.85,58.96,58.69,58.83,295647.0,48.0509,48.1407,47.9202,48.0345,295647.0
2018-04-06 15:10:00,58.83,59.12,58.81,59.0,323840.0,48.0345,48.2713,48.0182,48.1733,323840.0
2018-04-06 15:20:00,59.01,59.18,58.94,58.98,216558.0,48.1815,48.3203,48.1243,48.157,216558.0
2018-04-06 15:30:00,58.97,59.28,58.95,59.26,256350.0,48.1488,48.402,48.1325,48.3856,256350.0
2018-04-06 15:40:00,59.27,59.36,59.25,59.28,281154.0,48.3938,48.4673,48.3775,48.402,281154.0
2018-04-06 15:50:00,59.28,59.55,59.28,59.38,699017.0,48.402,48.6224,48.402,48.4836,699017.0
2018-04-09 09:30:00,59.73,59.98,59.73,59.81,224265.0,48.7694,48.9735,48.7694,48.8347,224265.0
2018-04-09 09:40:00,59.8,59.92,59.74,59.8,54693.0,48.8265,48.9245,48.7775,48.8265,54693.0
2018-04-09 09:50:00,59.83,60.09,59.83,59.97,79584.0,48.851,49.0633,48.851,48.9653,79584.0
2018-04-09 10:00:00,59.97,60.06,59.81,59.84,52315.0,48.9653,49.0388,48.8347,48.8592,52315.0
2018-04-09 10:10:00,59.84,59.85,59.66,59.66,126874.0,48.8592,48.8674,48.7122,48.7122,126874.0
2018-04-09 10:20:00,59.66,59.88,59.65,59.87,71986.0,48.7122,48.8918,48.7041,48.8837,71986.0
2018-04-09 10:30:00,59.88,60.14,59.88,60.03,62827.0,48.8918,49.1041,48.8918,49.0143,62827.0
2018-04-09 10:40:00,60.03,60.22,60.02,60.11,112822.0,49.0143,49.1695,49.0062,49.0796,112822.0
2018-04-09 10:50:00,60.14,60.24,60.14,60.22,42606.0,49.1041,49.1858,49.1041,49.1695,42606.0
2018-04-09 11:00:00,60.23,60.31,60.13,60.28,58669.0,49.1776,49.2429,49.096,49.2184,58669.0
2018-04-09 11:10:00,60.3,60.52,60.3,60.51,49000.0,49.2348,49.4144,49.2348,49.4062,49000.0
2018-04-09 11:20:00,60.5,60.57,60.39,60.39,126577.0,49.3981,49.4552,49.3083,49.3083,126577.0
2018-04-09 11:30:00,60.4,60.61,60.39,60.39,83002.0,49.3164,49.4879,49.3083,49.3083,83002.0
2018-04-09 11:40:00,60.4,60.54,60.39,60.49,233327.0,49.3164,49.4307,49.3083,49.3899,233327.0
2018-04-09 11:50:00,60.5,60.5,60.24,60.37,169510.0,49.3981,49.3981,49.1858,49.2919,169510.0
2018-04-09 12:00:00,60.38,60.51,60.37,60.49,86323.0,49.3001,49.4062,49.2919,49.3899,86323.0
2018-04-09 12:10:00,60.49,60.51,60.34,60.34,102334.0,49.3899,49.4062,49.2674,49.2674,102334.0
2018-04-09 12:20:00,60.34,60.4,60.29,60.37,181645.0,49.2674,49.3164,49.2266,49.2919,181645.0
2018-04-09 12:30:00,60.36,60.36,60.25,60.25,208193.0,49.2838,49.2838,49.194,49.194,208193.0
2018-04-09 12:40:00,60.25,60.29,60.19,60.26,123711.0,49.194,49.2266,49.145,49.2021,123711.0
2018-04-09 12:50:00,60.26,60.3,60.21,60.25,124645.0,49.2021,49.2348,49.1613,49.194,124645.0
2018-04-09 13:00:00,60.25,60.48,60.25,60.41,170153.0,49.194,49.3817,49.194,49.3246,170153.0
2018-04-09 13:10:00,60.41,60.47,60.34,60.47,293752.0,49.3246,49.3736,49.2674,49.3736,293752.0
2018-04-09 13:20:00,60.46,60.51,60.39,60.49,63496.0,49.3654,49.4062,49.3083,49.3899,63496.0
2018-04-09 13:30:00,60.5,60.58,60.45,60.58,74045.0,49.3981,49.4634,49.3573,49.4634,74045.0
2018-04-09 13:40:00,60.58,60.68,60.5,60.65,54334.0,49.4634,49.545,49.3981,49.5206,54334.0
2018-04-09 13:50:00,60.65,60.76,60.63,60.72,128816.0,49.5206,49.6104,49.5042,49.5777,128816.0
2018-04-09 14:00:00,60.73,60.73,60.5,60.51,85205.0,49.5859,49.5859,49.3981,49.4062,85205.0
2018-04-09 14:10:00,60.5,60.62,60.46,60.6,50682.0,49.3981,49.4961,49.3654,49.4797,50682.0
2018-04-09 14:20:00,60.59,60.59,60.36,60.38,55886.0,49.4716,49.4716,49.2838,49.3001,55886.0
2018-04-09 14:30:00,60.37,60.4,60.31,60.34,38152.0,49.2919,49.3164,49.2429,49.2674,38152.0
2018-04-09 14:40:00,60.35,60.36,60.14,60.23,228202.0,49.2756,49.2838,49.1041,49.1776,228202.0
2018-04-09 14:50:00,60.22,60.3,60.22,60.3,87002.0,49.1695,49.2348,49.1695,49.2348,87002.0
2018-04-09 15:00:00,60.3,60.31,60.22,60.24,89067.0,49.2348,49.2429,49.1695,49.1858,89067.0
2018-04-09 15:10:00,60.24,60.27,60.02,60.02,96474.0,49.1858,49.2103,49.0062,49.0062,96474.0
2018-04-09 15:20:00,60.02,60.06,59.91,60.05,172251.0,49.0062,49.0388,48.9163,49.0307,172251.0
2018-04-09 15:30:00,60.04,60.05,59.71,59.75,714036.0,49.0225,49.0307,48.753,48.7857,714036.0
2018-04-09 15:40:00,59.74,59.74,59.53,59.53,686190.0,48.7775,48.7775,48.6061,48.6061,686190.0
2018-04-09 15:50:00,59.53,59.59,59.33,59.37,1222520.0,48.6061,48.6551,48.4428,48.4754,1222520.0
2018-04-10 09:30:00,60.27,60.31,59.95,60.09,148427.0,49.2103,49.2429,48.949,49.0633,148427.0
2018-04-10 09:40:00,60.08,60.17,59.85,59.92,84079.0,49.0551,49.1286,48.8674,48.9245,84079.0
2018-04-10 09:50:00,59.89,59.91,59.71,59.8,202428.0,48.9,48.9163,48.753,48.8265,202428.0
2018-04-10 10:00:00,59.81,59.83,59.65,59.79,178481.0,48.8347,48.851,48.7041,48.8184,178481.0
2018-04-10 10:10:00,59.79,59.96,59.75,59.91,214328.0,48.8184,48.9572,48.7857,48.9163,214328.0
2018-04-10 10:20:00,59.92,60.03,59.85,59.92,226230.0,48.9245,49.0143,48.8674,48.9245,226230.0
2018-04-10 10:30:00,59.92,60.19,59.92,60.07,181659.0,48.9245,49.145,48.9245,49.047,181659.0
2018-04-10 10:40:00,60.07,60.28,60.07,60.15,204818.0,49.047,49.2184,49.047,49.1123,204818.0
2018-04-10 10:50:00,60.16,60.23,60.09,60.13,263586.0,49.1205,49.1776,49.0633,49.096,263586.0
2018-04-10 11:00:00,60.14,60.29,60.14,60.21,149824.0,49.1041,49.2266,49.1041,49.1613,149824.0
2018-04-10 11:10:00,60.21,60.29,60.14,60.2,69287.0,49.1613,49.2266,49.1041,49.1531,69287.0
2018-04-10 11:20:00,60.21,60.42,60.21,60.26,112541.0,49.1613,49.3328,49.1613,49.2021,112541.0
2018-04-10 11:30:00,60.25,60.37,60.25,60.34,63798.0,49.194,49.2919,49.194,49.2674,63798.0
2018-04-10 11:40:00,60.34,60.42,60.08,60.15,132342.0,49.2674,49.3328,49.0551,49.1123,132342.0
2018-04-10 11:50:00,60.16,60.39,60.13,60.37,75799.0,49.1205,49.3083,49.096,49.2919,75799.0
2018-04-10 12:00:00,60.38,60.42,60.27,60.35,62847.0,49.3001,49.3328,49.2103,49.2756,62847.0
2018-04-10 12:10:00,60.34,60.38,60.22,60.23,43742.0,49.2674,49.3001,49.1695,49.1776,43742.0
2018-04-10 12:20:00,60.22,60.27,59.89,60.03,171304.0,49.1695,49.2103,48.9,49.0143,171304.0
2018-04-10 12:30:00,60.02,60.25,59.99,60.19,64548.0,49.0062,49.194,48.9817,49.145,64548.0
2018-04-10 12:40:00,60.19,60.34,60.08,60.32,84766.0,49.145,49.2674,49.0551,49.2511,84766.0
2018-04-10 12:50:00,60.32,60.34,60.2,60.21,219266.0,49.2511,49.2674,49.1531,49.1613,219266.0
2018-04-10 13:00:00,60.21,60.32,60.21,60.29,303240.0,49.1613,49.2511,49.1613,49.2266,303240.0
2018-04-10 13:10:00,60.32,60.47,60.3,60.38,36951.0,49.2511,49.3736,49.2348,49.3001,36951.0
2018-04-10 13:20:00,60.39,60.53,60.36,60.47,68399.0,49.3083,49.4226,49.2838,49.3736,68399.0
2018-04-10 13:30:00,60.48,60.57,60.39,60.5,83372.0,49.3817,49.4552,49.3083,49.3981,83372.0
2018-04-10 13:40:00,60.51,60.51,60.2,60.25,117097.0,49.4062,49.4062,49.1531,49.194,117097.0
2018-04-10 13:50:00,60.25,60.5,60.23,60.5,180562.0,49.194,49.3981,49.1776,49.3981,180562.0
2018-04-10 14:00:00,60.5,60.55,60.4,60.54,57736.0,49.3981,49.4389,49.3164,49.4307,57736.0
2018-04-10 14:10:00,60.56,60.63,60.5,60.54,72582.0,49.4471,49.5042,49.3981,49.4307,72582.0
2018-04-10 14:20:00,60.54,60.67,60.54,60.56,70394.0,49.4307,49.5369,49.4307,49.4471,70394.0
2018-04-10 14:30:00,60.56,60.7,60.47,60.54,148955.0,49.4471,49.5614,49.3736,49.4307,148955.0
2018-04-10 14:40:00,60.51,60.57,60.35,60.41,103380.0,49.4062,49.4552,49.2756,49.3246,103380.0
2018-04-10 14:50:00,60.41,60.56,60.39,60.55,55420.0,49.3246,49.4471,49.3083,49.4389,55420.0
2018-04-10 15:00:00,60.56,60.61,60.4,60.56,148466.0,49.4471,49.4879,49.3164,49.4471,148466.0
2018-04-10 15:10:00,60.57,60.61,60.44,60.57,108710.0,49.4552,49.4879,49.3491,49.4552,108710.0
2018-04-10 15:20:00,60.57,60.6,60.35,60.52,113039.0,49.4552,49.4797,49.2756,49.4144,113039.0
2018-04-10 15:30:00,60.52,60.57,60.38,60.57,138212.0,49.4144,49.4552,49.3001,49.4552,138212.0
2018-04-10 15:40:00,60.57,60.62,60.5,60.56,150894.0,49.4552,49.4961,49.3981,49.4471,150894.0
2018-04-10 15:50:00,60.57,60.61,60.41,60.49,391330.0,49.4552,49.4879,49.3246,49.3899,391330.0
2018-04-11 09:30:00,59.98,60.16,59.69,60.07,157356.0,48.9735,49.1205,48.7367,49.047,157356.0
2018-04-11 09:40:00,60.08,60.26,60.06,60.1,86441.0,49.0551,49.2021,49.0388,49.0715,86441.0
2018-04-11 09:50:00,60.1,60.1,59.88,60.05,132216.0,49.0715,49.0715,48.8918,49.0307,132216.0
2018-04-11 10:00:00,60.04,60.13,59.96,59.99,101812.0,49.0225,49.096,48.9572,48.9817,101812.0
2018-04-11 10:10:00,60.01,60.04,59.91,60.03,49329.0,48.998,49.0225,48.9163,49.0143,49329.0
2018-04-11 10:20:00,60.03,60.22,60.02,60.22,109166.0,49.0143,49.1695,49.0062,49.1695,109166.0
2018-04-11 10:30:00,60.21,60.28,60.14,60.28,64143.0,49.1613,49.2184,49.1041,49.2184,64143.0
2018-04-11 10:40:00,60.28,60.31,60.12,60.15,52691.0,49.2184,49.2429,49.0878,49.1123,52691.0
2018-04-11 10:50:00,60.15,60.17,59.84,59.84,350373.0,49.1123,49.1286,48.8592,48.8592,350373.0
2018-04-11 11:00:00,59.85,60.0,59.85,59.94,53170.0,48.8674,48.9898,48.8674,48.9408,53170.0
2018-04-11 11:10:00,59.95,60.02,59.89,59.95,67057.0,48.949,49.0062,48.9,48.949,67057.0
2018-04-11 11:20:00,59.95,60.15,59.89,60.15,147339.0,48.949,49.1123,48.9,49.1123,147339.0
2018-04-11 11:30:00,60.15,60.29,60.1,60.28,96770.0,49.1123,49.2266,49.0715,49.2184,96770.0
2018-04-11 11:40:00,60.28,60.34,60.24,60.27,66602.0,49.2184,49.2674,49.1858,49.2103,66602.0
2018-04-11 11:50:00,60.26,60.4,60.25,60.33,76661.0,49.2021,49.3164,49.194,49.2593,76661.0
2018-04-11 12:00:00,60.32,60.46,60.32,60.38,132797.0,49.2511,49.3654,49.2511,49.3001,132797.0
2018-04-11 12:10:00,60.39,60.47,60.34,60.36,79689.0,49.3083,49.3736,49.2674,49.2838,79689.0
2018-04-11 12:20:00,60.36,60.48,60.36,60.44,54106.0,49.2838,49.3817,49.2838,49.3491,54106.0
2018-04-11 12:30:00,60.45,60.47,60.3,60.32,47286.0,49.3573,49.3736,49.2348,49.2511,47286.0
2018-04-11 12:40:00,60.32,60.38,60.27,60.31,73356.0,49.2511,49.3001,49.2103,49.2429,73356.0
2018-04-11 12:50:00,60.31,60.36,60.23,60.33,143686.0,49.2429,49.2838,49.1776,49.2593,143686.0
2018-04-11 13:00:00,60.33,60.42,60.31,60.34,87595.0,49.2593,49.3328,49.2429,49.2674,87595.0
2018-04-11 13:10:00,60.33,60.41,60.25,60.41,39856.0,49.2593,49.3246,49.194,49.3246,39856.0
2018-04-11 13:20:00,60.4,60.42,60.33,60.33,33581.0,49.3164,49.3328,49.2593,49.2593,33581.0
2018-04-11 13:30:00,60.33,60.39,60.29,60.37,30783.0,49.2593,49.3083,49.2266,49.2919,30783.0
2018-04-11 13:40:00,60.39,60.43,60.33,60.43,33984.0,49.3083,49.3409,49.2593,49.3409,33984.0
2018-04-11 13:50:00,60.43,60.45,60.39,60.4,42624.0,49.3409,49.3573,49.3083,49.3164,42624.0
2018-04-11 14:00:00,60.4,60.43,60.17,60.18,71371.0,49.3164,49.3409,49.1286,49.1368,71371.0
2018-04-11 14:10:00,60.19,60.35,60.16,60.33,102270.0,49.145,49.2756,49.1205,49.2593,102270.0
2018-04-11 14:20:00,60.33,60.33,60.17,60.17,33055.0,49.2593,49.2593,49.1286,49.1286,33055.0
2018-04-11 14:30:00,60.17,60.26,60.17,60.2,57632.0,49.1286,49.2021,49.1286,49.1531,57632.0
2018-04-11 14:40:00,60.21,60.27,60.16,60.19,59785.0,49.1613,49.2103,49.1205,49.145,59785.0
2018-04-11 14:50:00,60.19,60.23,60.08,60.22,94533.0,49.145,49.1776,49.0551,49.1695,94533.0
2018-04-11 15:00:00,60.23,60.24,60.02,60.03,67931.0,49.1776,49.1858,49.0062,49.0143,67931.0
2018-04-11 15:10:00,60.04,60.06,59.94,60.03,107190.0,49.0225,49.0388,48.9408,49.0143,107190.0
2018-04-11 15:20:00,60.02,60.15,59.99,60.12,286325.0,49.0062,49.1123,48.9817,49.0878,286325.0
2018-04-11 15:30:00,60.12,60.23,60.12,60.2,113340.0,49.0878,49.1776,49.0878,49.1531,113340.0
2018-04-11 15:40:00,60.19,60.27,60.19,60.22,214418.0,49.145,49.2103,49.145,49.1695,214418.0
2018-04-11 15:50:00,60.22,60.23,60.14,60.18,270753.0,49.1695,49.1776,49.1041,49.1368,270753.0
2018-04-12 09:30:00,60.77,60.77,60.48,60.71,98801.0,49.6185,49.6185,49.3817,49.5695,98801.0
2018-04-12 09:40:00,60.73,61.03,60.68,60.96,184283.0,49.5859,49.8308,49.545,49.7737,184283.0
2018-04-12 09:50:00,60.95,61.05,60.89,60.96,176856.0,49.7655,49.8472,49.7165,49.7737,176856.0
2018-04-12 10:00:00,60.95,61.08,60.91,61.07,92228.0,49.7655,49.8716,49.7328,49.8635,92228.0
2018-04-12 10:10:00,61.06,61.22,61.03,61.13,132400.0,49.8553,49.986,49.8308,49.9125,132400.0
2018-04-12 10:20:00,61.13,61.27,61.12,61.27,71696.0,49.9125,50.0268,49.9043,50.0268,71696.0
2018-04-12 10:30:00,61.27,61.28,61.19,61.22,60089.0,50.0268,50.0349,49.9615,49.986,60089.0
2018-04-12 10:40:00,61.22,61.27,61.02,61.13,92221.0,49.986,50.0268,49.8227,49.9125,92221.0
2018-04-12 10:50:00,61.12,61.14,60.93,60.94,94492.0,49.9043,49.9206,49.7492,49.7573,94492.0
2018-04-12 11:00:00,60.93,61.1,60.92,61.09,141448.0,49.7492,49.888,49.741,49.8798,141448.0
2018-04-12 11:10:00,61.09,61.22,61.07,61.22,85430.0,49.8798,49.986,49.8635,49.986,85430.0
2018-04-12 11:20:00,61.23,61.29,61.19,61.25,85143.0,49.9941,50.0431,49.9615,50.0105,85143.0
2018-04-12 11:30:00,61.24,61.32,61.22,61.28,44415.0,50.0023,50.0676,49.986,50.0349,44415.0
2018-04-12 11:40:00,61.28,61.39,61.18,61.2,69602.0,50.0349,50.1248,49.9533,49.9696,69602.0
2018-04-12 11:50:00,61.19,61.25,61.12,61.25,84286.0,49.9615,50.0105,49.9043,50.0105,84286.0
2018-04-12 12:00:00,61.25,61.36,61.24,61.3,78414.0,50.0105,50.1003,50.0023,50.0513,78414.0
2018-04-12 12:10:00,61.29,61.31,61.17,61.29,40936.0,50.0431,50.0594,49.9451,50.0431,40936.0
2018-04-12 12:20:00,61.29,61.3,61.21,61.22,34742.0,50.0431,50.0513,49.9778,49.986,34742.0
2018-04-12 12:30:00,61.23,61.29,61.21,61.25,61770.0,49.9941,50.0431,49.9778,50.0105,61770.0
2018-04-12 12:40:00,61.26,61.4,61.26,61.38,66987.0,50.0186,50.1329,50.0186,50.1166,66987.0
2018-04-12 12:50:00,61.39,61.42,61.3,61.34,77840.0,50.1248,50.1493,50.0513,50.0839,77840.0
2018-04-12 13:00:00,61.35,61.47,61.31,61.36,97955.0,50.0921,50.1901,50.0594,50.1003,97955.0
2018-04-12 13:10:00,61.37,61.39,61.17,61.25,83136.0,50.1084,50.1248,49.9451,50.0105,83136.0
2018-04-12 13:20:00,61.25,61.26,61.05,61.07,94576.0,50.0105,50.0186,49.8472,49.8635,94576.0
2018-04-12 13:30:00,61.06,61.29,61.03,61.22,116110.0,49.8553,50.0431,49.8308,49.986,116110.0
2018-04-12 13:40:00,61.22,61.28,61.14,61.24,33885.0,49.986,50.0349,49.9206,50.0023,33885.0
2018-04-12 13:50:00,61.23,61.32,61.06,61.13,110236.0,49.9941,50.0676,49.8553,49.9125,110236.0
2018-04-12 14:00:00,61.13,61.27,61.11,61.25,38218.0,49.9125,50.0268,49.8961,50.0105,38218.0
2018-04-12 14:10:00,61.26,61.39,61.24,61.38,55001.0,50.0186,50.1248,50.0023,50.1166,55001.0
2018-04-12 14:20:00,61.39,61.44,61.38,61.41,41224.0,50.1248,50.1656,50.1166,50.1411,41224.0
2018-04-12 14:30:00,61.42,61.45,61.33,61.38,59007.0,50.1493,50.1737,50.0758,50.1166,59007.0
2018-04-12 14:40:00,61.39,61.43,61.28,61.33,95837.0,50.1248,50.1574,50.0349,50.0758,95837.0
2018-04-12 14:50:00,61.34,61.46,61.29,61.45,68887.0,50.0839,50.1819,50.0431,50.1737,68887.0
2018-04-12 15:00:00,61.45,61.48,61.38,61.42,192925.0,50.1737,50.1982,50.1166,50.1493,192925.0
2018-04-12 15:10:00,61.43,61.61,61.42,61.55,115430.0,50.1574,50.3044,50.1493,50.2554,115430.0
2018-04-12 15:20:00,61.55,61.69,61.53,61.62,273454.0,50.2554,50.3697,50.2391,50.3126,273454.0
2018-04-12 15:30:00,61.62,61.63,61.49,61.53,209214.0,50.3126,50.3207,50.2064,50.2391,209214.0
2018-04-12 15:40:00,61.54,61.54,61.25,61.33,160596.0,50.2472,50.2472,50.0105,50.0758,160596.0
2018-04-12 15:50:00,61.34,61.39,61.3,61.3,361779.0,50.0839,50.1248,50.0513,50.0513,361779.0
2018-04-13 09:30:00,61.98,62.01,61.09,61.11,380575.0,50.6065,50.631,49.8798,49.8961,380575.0
2018-04-13 09:40:00,61.11,61.54,61.1,61.39,226059.0,49.8961,50.2472,49.888,50.1248,226059.0
2018-04-13 09:50:00,61.38,61.43,61.12,61.13,95328.0,50.1166,50.1574,49.9043,49.9125,95328.0
2018-04-13 10:00:00,61.12,61.2,60.89,60.89,349244.0,49.9043,49.9696,49.7165,49.7165,349244.0
2018-04-13 10:10:00,60.89,60.99,60.78,60.96,265413.0,49.7165,49.7982,49.6267,49.7737,265413.0
2018-04-13 10:20:00,60.95,60.95,60.57,60.66,81251.0,49.7655,49.7655,49.4552,49.5287,81251.0
2018-04-13 10:30:00,60.64,60.77,60.53,60.56,199721.0,49.5124,49.6185,49.4226,49.4471,199721.0
2018-04-13 10:40:00,60.57,60.74,60.53,60.69,98553.0,49.4552,49.594,49.4226,49.5532,98553.0
2018-04-13 10:50:00,60.69,60.69,60.37,60.38,57243.0,49.5532,49.5532,49.2919,49.3001,57243.0
2018-04-13 11:00:00,60.37,60.4,60.23,60.38,106265.0,49.2919,49.3164,49.1776,49.3001,106265.0
2018-04-13 11:10:00,60.39,60.47,60.22,60.28,310898.0,49.3083,49.3736,49.1695,49.2184,310898.0
2018-04-13 11:20:00,60.29,60.6,60.21,60.55,159660.0,49.2266,49.4797,49.1613,49.4389,159660.0
2018-04-13 11:30:00,60.55,60.68,60.53,60.55,77343.0,49.4389,49.545,49.4226,49.4389,77343.0
2018-04-13 11:40:00,60.54,60.58,60.47,60.51,58153.0,49.4307,49.4634,49.3736,49.4062,58153.0
2018-04-13 11:50:00,60.51,60.67,60.43,60.59,84239.0,49.4062,49.5369,49.3409,49.4716,84239.0
2018-04-13 12:00:00,60.59,60.65,60.49,60.54,86424.0,49.4716,49.5206,49.3899,49.4307,86424.0
2018-04-13 12:10:00,60.55,60.67,60.48,60.65,47106.0,49.4389,49.5369,49.3817,49.5206,47106.0
2018-04-13 12:20:00,60.66,60.69,60.54,60.68,64780.0,49.5287,49.5532,49.4307,49.545,64780.0
2018-04-13 12:30:00,60.68,60.68,60.48,60.52,51039.0,49.545,49.545,49.3817,49.4144,51039.0
2018-04-13 12:40:00,60.52,60.57,60.45,60.49,46960.0,49.4144,49.4552,49.3573,49.3899,46960.0
2018-04-13 12:50:00,60.5,60.59,60.47,60.57,129329.0,49.3981,49.4716,49.3736,49.4552,129329.0
2018-04-13 13:00:00,60.58,60.64,60.52,60.55,115034.0,49.4634,49.5124,49.4144,49.4389,115034.0
2018-04-13 13:10:00,60.54,60.69,60.53,60.65,36370.0,49.4307,49.5532,49.4226,49.5206,36370.0
2018-04-13 13:20:00,60.65,60.8,60.64,60.76,98485.0,49.5206,49.643,49.5124,49.6104,98485.0
2018-04-13 13:30:00,60.76,60.78,60.65,60.7,53179.0,49.6104,49.6267,49.5206,49.5614,53179.0
2018-04-13 13:40:00,60.7,60.76,60.69,60.72,119571.0,49.5614,49.6104,49.5532,49.5777,119571.0
2018-04-13 13:50:00,60.72,60.74,60.66,60.68,75123.0,49.5777,49.594,49.5287,49.545,75123.0
2018-04-13 14:00:00,60.68,60.72,60.63,60.71,30353.0,49.545,49.5777,49.5042,49.5695,30353.0
2018-04-13 14:10:00,60.73,60.74,60.5,60.52,42844.0,49.5859,49.594,49.3981,49.4144,42844.0
2018-04-13 14:20:00,60.53,60.63,60.52,60.63,28303.0,49.4226,49.5042,49.4144,49.5042,28303.0
2018-04-13 14:30:00,60.61,60.67,60.55,60.61,62708.0,49.4879,49.5369,49.4389,49.4879,62708.0
2018-04-13 14:40:00,60.61,60.64,60.54,60.54,32638.0,49.4879,49.5124,49.4307,49.4307,32638.0
2018-04-13 14:50:00,60.54,60.59,60.5,60.53,34775.0,49.4307,49.4716,49.3981,49.4226,34775.0
2018-04-13 15:00:00,60.53,60.54,60.36,60.42,82523.0,49.4226,49.4307,49.2838,49.3328,82523.0
2018-04-13 15:10:00,60.41,60.48,60.13,60.13,143767.0,49.3246,49.3817,49.096,49.096,143767.0
2018-04-13 15:20:00,60.14,60.24,60.09,60.16,129240.0,49.1041,49.1858,49.0633,49.1205,129240.0
2018-04-13 15:30:00,60.15,60.19,60.07,60.16,219445.0,49.1123,49.145,49.047,49.1205,219445.0
2018-04-13 15:40:00,60.19,60.34,60.18,60.31,263724.0,49.145,49.2674,49.1368,49.2429,263724.0
2018-04-13 15:50:00,60.32,60.39,60.29,60.35,730089.0,49.2511,49.3083,49.2266,49.2756,730089.0
2018-04-16 09:30:00,60.54,60.86,60.45,60.61,301371.0,49.4307,49.692,49.3573,49.4879,301371.0
2018-04-16 09:40:00,60.6,60.75,60.46,60.57,153106.0,49.4797,49.6022,49.3654,49.4552,153106.0
2018-04-16 09:50:00,60.56,60.58,60.37,60.47,99763.0,49.4471,49.4634,49.2919,49.3736,99763.0
2018-04-16 10:00:00,60.49,60.73,60.49,60.68,95981.0,49.3899,49.5859,49.3899,49.545,95981.0
2018-04-16 10:10:00,60.67,60.8,60.55,60.61,72344.0,49.5369,49.643,49.4389,49.4879,72344.0
2018-04-16 10:20:00,60.61,60.83,60.59,60.8,79846.0,49.4879,49.6675,49.4716,49.643,79846.0
2018-04-16 10:30:00,60.81,60.85,60.63,60.66,45878.0,49.6512,49.6839,49.5042,49.5287,45878.0
2018-04-16 10:40:00,60.65,60.79,60.53,60.53,29678.0,49.5206,49.6349,49.4226,49.4226,29678.0
2018-04-16 10:50:00,60.53,60.6,60.47,60.55,137215.0,49.4226,49.4797,49.3736,49.4389,137215.0
2018-04-16 11:00:00,60.53,60.75,60.52,60.59,30689.0,49.4226,49.6022,49.4144,49.4716,30689.0
2018-04-16 11:10:00,60.6,60.64,60.46,60.63,46867.0,49.4797,49.5124,49.3654,49.5042,46867.0
2018-04-16 11:20:00,60.62,60.71,60.56,60.64,47616.0,49.4961,49.5695,49.4471,49.5124,47616.0
2018-04-16 11:30:00,60.65,60.65,60.44,60.52,26864.0,49.5206,49.5206,49.3491,49.4144,26864.0
2018-04-16 11:40:00,60.54,60.54,60.22,60.26,40266.0,49.4307,49.4307,49.1695,49.2021,40266.0
2018-04-16 11:50:00,60.27,60.35,60.2,60.33,42963.0,49.2103,49.2756,49.1531,49.2593,42963.0
2018-04-16 12:00:00,60.36,60.46,60.32,60.34,58266.0,49.2838,49.3654,49.2511,49.2674,58266.0
2018-04-16 12:10:00,60.37,60.37,60.18,60.2,56907.0,49.2919,49.2919,49.1368,49.1531,56907.0
2018-04-16 12:20:00,60.21,60.28,60.15,60.19,33323.0,49.1613,49.2184,49.1123,49.145,33323.0
2018-04-16 12:30:00,60.19,60.24,60.07,60.16,35217.0,49.145,49.1858,49.047,49.1205,35217.0
2018-04-16 12:40:00,60.17,60.27,60.16,60.24,28217.0,49.1286,49.2103,49.1205,49.1858,28217.0
2018-04-16 12:50:00,60.25,60.45,60.25,60.42,33254.0,49.194,49.3573,49.194,49.3328,33254.0
2018-04-16 13:00:00,60.45,60.62,60.43,60.61,141606.0,49.3573,49.4961,49.3409,49.4879,141606.0
2018-04-16 13:10:00,60.61,60.63,60.52,60.63,47680.0,49.4879,49.5042,49.4144,49.5042,47680.0
2018-04-16 13:20:00,60.64,60.71,60.56,60.57,41854.0,49.5124,49.5695,49.4471,49.4552,41854.0
2018-04-16 13:30:00,60.59,60.77,60.59,60.77,34687.0,49.4716,49.6185,49.4716,49.6185,34687.0
2018-04-16 13:40:00,60.76,60.83,60.66,60.83,34426.0,49.6104,49.6675,49.5287,49.6675,34426.0
2018-04-16 13:50:00,60.83,60.84,60.73,60.78,24517.0,49.6675,49.6757,49.5859,49.6267,24517.0
2018-04-16 14:00:00,60.78,60.79,60.6,60.62,147420.0,49.6267,49.6349,49.4797,49.4961,147420.0
2018-04-16 14:10:00,60.62,60.69,60.58,60.67,37847.0,49.4961,49.5532,49.4634,49.5369,37847.0
2018-04-16 14:20:00,60.66,60.69,60.57,60.64,30874.0,49.5287,49.5532,49.4552,49.5124,30874.0
2018-04-16 14:30:00,60.63,60.78,60.61,60.77,43181.0,49.5042,49.6267,49.4879,49.6185,43181.0
2018-04-16 14:40:00,60.78,60.85,60.72,60.77,31909.0,49.6267,49.6839,49.5777,49.6185,31909.0
2018-04-16 14:50:00,60.77,60.78,60.66,60.72,49656.0,49.6185,49.6267,49.5287,49.5777,49656.0
2018-04-16 15:00:00,60.73,60.81,60.72,60.74,30578.0,49.5859,49.6512,49.5777,49.594,30578.0
2018-04-16 15:10:00,60.75,60.82,60.72,60.77,38368.0,49.6022,49.6594,49.5777,49.6185,38368.0
2018-04-16 15:20:00,60.76,60.79,60.69,60.77,134706.0,49.6104,49.6349,49.5532,49.6185,134706.0
2018-04-16 15:30:00,60.76,60.82,60.73,60.76,45177.0,49.6104,49.6594,49.5859,49.6104,45177.0
2018-04-16 15:40:00,60.76,60.79,60.68,60.7,193136.0,49.6104,49.6349,49.545,49.5614,193136.0
2018-04-16 15:50:00,60.71,60.75,60.62,60.63,436820.0,49.5695,49.6022,49.4961,49.5042,436820.0
2018-04-17 09:30:00,61.01,61.1,60.47,60.48,237660.0,49.8145,49.888,49.3736,49.3817,237660.0
2018-04-17 09:40:00,60.47,60.87,60.47,60.86,72233.0,49.3736,49.7002,49.3736,49.692,72233.0
2018-04-17 09:50:00,60.87,60.91,60.66,60.76,78559.0,49.7002,49.7328,49.5287,49.6104,78559.0
2018-04-17 10:00:00,60.77,60.86,60.7,60.71,56705.0,49.6185,49.692,49.5614,49.5695,56705.0
2018-04-17 10:10:00,60.71,60.72,60.57,60.6,175064.0,49.5695,49.5777,49.4552,49.4797,175064.0
2018-04-17 10:20:00,60.6,60.73,60.55,60.68,39068.0,49.4797,49.5859,49.4389,49.545,39068.0
2018-04-17 10:30:00,60.68,60.83,60.68,60.77,76273.0,49.545,49.6675,49.545,49.6185,76273.0
2018-04-17 10:40:00,60.76,60.78,60.57,60.64,87063.0,49.6104,49.6267,49.4552,49.5124,87063.0
2018-04-17 10:50:00,60.64,60.74,60.58,60.59,43571.0,49.5124,49.594,49.4634,49.4716,43571.0
2018-04-17 11:00:00,60.58,60.71,60.51,60.51,160321.0,49.4634,49.5695,49.4062,49.4062,160321.0
2018-04-17 11:10:00,60.52,60.61,60.49,60.55,155650.0,49.4144,49.4879,49.3899,49.4389,155650.0
2018-04-17 11:20:00,60.55,60.69,60.55,60.58,68875.0,49.4389,49.5532,49.4389,49.4634,68875.0
2018-04-17 11:30:00,60.59,60.69,60.57,60.66,100985.0,49.4716,49.5532,49.4552,49.5287,100985.0
2018-04-17 11:40:00,60.66,60.72,60.6,60.72,83238.0,49.5287,49.5777,49.4797,49.5777,83238.0
2018-04-17 11:50:00,60.71,60.75,60.61,60.64,101364.0,49.5695,49.6022,49.4879,49.5124,101364.0
2018-04-17 12:00:00,60.65,60.75,60.65,60.7,53260.0,49.5206,49.6022,49.5206,49.5614,53260.0
2018-04-17 12:10:00,60.71,60.74,60.66,60.67,72539.0,49.5695,49.594,49.5287,49.5369,72539.0
2018-04-17 12:20:00,60.67,60.67,60.53,60.55,117179.0,49.5369,49.5369,49.4226,49.4389,117179.0
2018-04-17 12:30:00,60.55,60.55,60.34,60.39,171989.0,49.4389,49.4389,49.2674,49.3083,171989.0
2018-04-17 12:40:00,60.39,60.48,60.34,60.41,40564.0,49.3083,49.3817,49.2674,49.3246,40564.0
2018-04-17 12:50:00,60.4,60.41,60.32,60.36,34319.0,49.3164,49.3246,49.2511,49.2838,34319.0
2018-04-17 13:00:00,60.36,60.41,60.27,60.28,55543.0,49.2838,49.3246,49.2103,49.2184,55543.0
2018-04-17 13:10:00,60.27,60.35,60.12,60.15,261059.0,49.2103,49.2756,49.0878,49.1123,261059.0
2018-04-17 13:20:00,60.14,60.15,60.05,60.11,82780.0,49.1041,49.1123,49.0307,49.0796,82780.0
2018-04-17 13:30:00,60.12,60.13,59.98,60.06,45140.0,49.0878,49.096,48.9735,49.0388,45140.0
2018-04-17 13:40:00,60.07,60.13,60.04,60.06,41537.0,49.047,49.096,49.0225,49.0388,41537.0
2018-04-17 13:50:00,60.06,60.11,59.98,60.09,112104.0,49.0388,49.0796,48.9735,49.0633,112104.0
2018-04-17 14:00:00,60.09,60.09,59.9,59.93,140304.0,49.0633,49.0633,48.9082,48.9327,140304.0
2018-04-17 14:10:00,59.91,59.91,59.66,59.66,190419.0,48.9163,48.9163,48.7122,48.7122,190419.0
2018-04-17 14:20:00,59.66,59.74,59.58,59.6,287157.0,48.7122,48.7775,48.6469,48.6632,287157.0
2018-04-17 14:30:00,59.61,59.61,59.52,59.58,279940.0,48.6714,48.6714,48.5979,48.6469,279940.0
2018-04-17 14:40:00,59.58,59.65,59.56,59.63,250974.0,48.6469,48.7041,48.6306,48.6877,250974.0
2018-04-17 14:50:00,59.63,59.67,59.43,59.46,152546.0,48.6877,48.7204,48.5244,48.5489,152546.0
2018-04-17 15:00:00,59.46,59.71,59.43,59.69,165754.0,48.5489,48.753,48.5244,48.7367,165754.0
2018-04-17 15:10:00,59.69,59.95,59.68,59.94,402194.0,48.7367,48.949,48.7285,48.9408,402194.0
2018-04-17 15:20:00,59.94,60.01,59.8,59.86,187202.0,48.9408,48.998,48.8265,48.8755,187202.0
2018-04-17 15:30:00,59.87,60.0,59.87,59.92,344632.0,48.8837,48.9898,48.8837,48.9245,344632.0
2018-04-17 15:40:00,59.92,60.02,59.87,60.01,321488.0,48.9245,49.0062,48.8837,48.998,321488.0
2018-04-17 15:50:00,60.01,60.02,59.82,59.85,485238.0,48.998,49.0062,48.8429,48.8674,485238.0
2018-04-18 09:30:00,59.91,60.05,59.64,59.84,349256.0,48.9163,49.0307,48.6959,48.8592,349256.0
2018-04-18 09:40:00,59.85,60.29,59.84,60.21,410087.0,48.8674,49.2266,48.8592,49.1613,410087.0
2018-04-18 09:50:00,60.22,60.3,60.11,60.19,84657.0,49.1695,49.2348,49.0796,49.145,84657.0
2018-04-18 10:00:00,60.18,60.26,60.04,60.17,107095.0,49.1368,49.2021,49.0225,49.1286,107095.0
2018-04-18 10:10:00,60.17,60.21,60.07,60.09,93117.0,49.1286,49.1613,49.047,49.0633,93117.0
2018-04-18 10:20:00,60.09,60.19,60.07,60.17,81817.0,49.0633,49.145,49.047,49.1286,81817.0
2018-04-18 10:30:00,60.17,60.18,59.97,60.07,146372.0,49.1286,49.1368,48.9653,49.047,146372.0
2018-04-18 10:40:00,60.07,60.15,60.04,60.09,81428.0,49.047,49.1123,49.0225,49.0633,81428.0
2018-04-18 10:50:00,60.1,60.16,60.06,60.14,47228.0,49.0715,49.1205,49.0388,49.1041,47228.0
2018-04-18 11:00:00,60.14,60.21,60.08,60.17,61686.0,49.1041,49.1613,49.0551,49.1286,61686.0
2018-04-18 11:10:00,60.17,60.2,60.1,60.12,53410.0,49.1286,49.1531,49.0715,49.0878,53410.0
2018-04-18 11:20:00,60.11,60.16,60.03,60.03,80722.0,49.0796,49.1205,49.0143,49.0143,80722.0
2018-04-18 11:30:00,60.04,60.06,59.96,59.96,46516.0,49.0225,49.0388,48.9572,48.9572,46516.0
2018-04-18 11:40:00,59.97,59.98,59.78,59.81,167272.0,48.9653,48.9735,48.8102,48.8347,167272.0
2018-04-18 11:50:00,59.82,60.01,59.82,59.86,108180.0,48.8429,48.998,48.8429,48.8755,108180.0
2018-04-18 12:00:00,59.87,59.97,59.86,59.94,100117.0,48.8837,48.9653,48.8755,48.9408,100117.0
2018-04-18 12:10:00,59.94,59.98,59.92,59.97,54897.0,48.9408,48.9735,48.9245,48.9653,54897.0
2018-04-18 12:20:00,59.96,59.96,59.82,59.82,63993.0,48.9572,48.9572,48.8429,48.8429,63993.0
2018-04-18 12:30:00,59.81,59.82,59.57,59.59,197776.0,48.8347,48.8429,48.6387,48.6551,197776.0
2018-04-18 12:40:00,59.59,59.73,59.58,59.66,224450.0,48.6551,48.7694,48.6469,48.7122,224450.0
2018-04-18 12:50:00,59.66,59.84,59.65,59.84,103757.0,48.7122,48.8592,48.7041,48.8592,103757.0
2018-04-18 13:00:00,59.83,59.89,59.79,59.84,88130.0,48.851,48.9,48.8184,48.8592,88130.0
2018-04-18 13:10:00,59.84,59.93,59.83,59.86,82301.0,48.8592,48.9327,48.851,48.8755,82301.0
2018-04-18 13:20:00,59.87,59.88,59.76,59.79,40011.0,48.8837,48.8918,48.7939,48.8184,40011.0
2018-04-18 13:30:00,59.78,59.82,59.69,59.73,43759.0,48.8102,48.8429,48.7367,48.7694,43759.0
2018-04-18 13:40:00,59.73,59.74,59.63,59.66,98682.0,48.7694,48.7775,48.6877,48.7122,98682.0
2018-04-18 13:50:00,59.66,59.76,59.64,59.68,78423.0,48.7122,48.7939,48.6959,48.7285,78423.0
2018-04-18 14:00:00,59.68,59.79,59.59,59.73,56082.0,48.7285,48.8184,48.6551,48.7694,56082.0
2018-04-18 14:10:00,59.72,59.78,59.68,59.68,73536.0,48.7612,48.8102,48.7285,48.7285,73536.0
2018-04-18 14:20:00,59.68,59.76,59.68,59.73,60749.0,48.7285,48.7939,48.7285,48.7694,60749.0
2018-04-18 14:30:00,59.73,59.74,59.64,59.65,57084.0,48.7694,48.7775,48.6959,48.7041,57084.0
2018-04-18 14:40:00,59.65,59.73,59.61,59.65,63603.0,48.7041,48.7694,48.6714,48.7041,63603.0
2018-04-18 14:50:00,59.65,59.75,59.64,59.65,166640.0,48.7041,48.7857,48.6959,48.7041,166640.0
2018-04-18 15:00:00,59.65,59.79,59.64,59.75,39526.0,48.7041,48.8184,48.6959,48.7857,39526.0
2018-04-18 15:10:00,59.74,59.82,59.71,59.78,135522.0,48.7775,48.8429,48.753,48.8102,135522.0
2018-04-18 15:20:00,59.77,59.81,59.72,59.76,84337.0,48.802,48.8347,48.7612,48.7939,84337.0
2018-04-18 15:30:00,59.76,59.8,59.72,59.79,185666.0,48.7939,48.8265,48.7612,48.8184,185666.0
2018-04-18 15:40:00,59.78,59.78,59.61,59.62,165332.0,48.8102,48.8102,48.6714,48.6796,165332.0
2018-04-18 15:50:00,59.62,59.64,59.54,59.55,433517.0,48.6796,48.6959,48.6142,48.6224,433517.0
2018-04-19 09:30:00,59.7,60.36,59.66,60.25,429084.0,48.7449,49.2838,48.7122,49.194,429084.0
2018-04-19 09:40:00,60.26,60.43,60.13,60.16,604245.0,49.2021,49.3409,49.096,49.1205,604245.0
2018-04-19 09:50:00,60.16,60.17,59.98,60.02,324302.0,49.1205,49.1286,48.9735,49.0062,324302.0
2018-04-19 10:00:00,60.02,60.05,59.89,59.99,141016.0,49.0062,49.0307,48.9,48.9817,141016.0
2018-04-19 10:10:00,59.99,60.13,59.93,60.09,127627.0,48.9817,49.096,48.9327,49.0633,127627.0
2018-04-19 10:20:00,60.09,60.31,60.08,60.29,146462.0,49.0633,49.2429,49.0551,49.2266,146462.0
2018-04-19 10:30:00,60.3,60.46,60.28,60.38,229640.0,49.2348,49.3654,49.2184,49.3001,229640.0
2018-04-19 10:40:00,60.38,60.45,60.32,60.42,126077.0,49.3001,49.3573,49.2511,49.3328,126077.0
2018-04-19 10:50:00,60.43,60.45,60.22,60.32,118584.0,49.3409,49.3573,49.1695,49.2511,118584.0
2018-04-19 11:00:00,60.33,60.39,60.27,60.33,176043.0,49.2593,49.3083,49.2103,49.2593,176043.0
2018-04-19 11:10:00,60.33,60.36,60.2,60.22,124919.0,49.2593,49.2838,49.1531,49.1695,124919.0
2018-04-19 11:20:00,60.22,60.39,60.13,60.37,253017.0,49.1695,49.3083,49.096,49.2919,253017.0
2018-04-19 11:30:00,60.37,60.5,60.35,60.46,139329.0,49.2919,49.3981,49.2756,49.3654,139329.0
2018-04-19 11:40:00,60.47,60.65,60.47,60.65,153440.0,49.3736,49.5206,49.3736,49.5206,153440.0
2018-04-19 11:50:00,60.66,60.74,60.63,60.73,272719.0,49.5287,49.594,49.5042,49.5859,272719.0
2018-04-19 12:00:00,60.73,60.74,60.61,60.72,121036.0,49.5859,49.594,49.4879,49.5777,121036.0
2018-04-19 12:10:00,60.72,60.72,60.54,60.58,105954.0,49.5777,49.5777,49.4307,49.4634,105954.0
2018-04-19 12:20:00,60.58,60.63,60.52,60.62,134593.0,49.4634,49.5042,49.4144,49.4961,134593.0
2018-04-19 12:30:00,60.62,60.67,60.51,60.52,133996.0,49.4961,49.5369,49.4062,49.4144,133996.0
2018-04-19 12:40:00,60.52,60.57,60.46,60.54,202548.0,49.4144,49.4552,49.3654,49.4307,202548.0
2018-04-19 12:50:00,60.55,60.59,60.49,60.5,109291.0,49.4389,49.4716,49.3899,49.3981,109291.0
2018-04-19 13:00:00,60.5,60.53,60.34,60.35,220612.0,49.3981,49.4226,49.2674,49.2756,220612.0
2018-04-19 13:10:00,60.35,60.45,60.32,60.41,76698.0,49.2756,49.3573,49.2511,49.3246,76698.0
2018-04-19 13:20:00,60.41,60.51,60.4,60.42,97917.0,49.3246,49.4062,49.3164,49.3328,97917.0
2018-04-19 13:30:00,60.42,60.58,60.41,60.58,94128.0,49.3328,49.4634,49.3246,49.4634,94128.0
2018-04-19 13:40:00,60.58,60.62,60.54,60.57,69623.0,49.4634,49.4961,49.4307,49.4552,69623.0
2018-04-19 13:50:00,60.57,60.66,60.57,60.6,77253.0,49.4552,49.5287,49.4552,49.4797,77253.0
2018-04-19 14:00:00,60.6,60.66,60.53,60.55,94616.0,49.4797,49.5287,49.4226,49.4389,94616.0
2018-04-19 14:10:00,60.55,60.59,60.47,60.47,94289.0,49.4389,49.4716,49.3736,49.3736,94289.0
2018-04-19 14:20:00,60.48,60.55,60.38,60.52,143997.0,49.3817,49.4389,49.3001,49.4144,143997.0
2018-04-19 14:30:00,60.51,60.62,60.48,60.62,251722.0,49.4062,49.4961,49.3817,49.4961,251722.0
2018-04-19 14:40:00,60.62,60.68,60.59,60.63,97175.0,49.4961,49.545,49.4716,49.5042,97175.0
2018-04-19 14:50:00,60.61,60.73,60.57,60.73,151736.0,49.4879,49.5859,49.4552,49.5859,151736.0
2018-04-19 15:00:00,60.73,60.79,60.63,60.77,180611.0,49.5859,49.6349,49.5042,49.6185,180611.0
2018-04-19 15:10:00,60.76,60.81,60.63,60.68,158508.0,49.6104,49.6512,49.5042,49.545,158508.0
2018-04-19 15:20:00,60.67,60.71,60.56,60.56,80616.0,49.5369,49.5695,49.4471,49.4471,80616.0
2018-04-19 15:30:00,60.55,60.81,60.51,60.74,224452.0,49.4389,49.6512,49.4062,49.594,224452.0
2018-04-19 15:40:00,60.77,60.79,60.65,60.68,232885.0,49.6185,49.6349,49.5206,49.545,232885.0
2018-04-19 15:50:00,60.69,60.72,60.64,60.68,564815.0,49.5532,49.5777,49.5124,49.545,564815.0
2018-04-20 09:30:00,60.64,61.08,60.6,61.06,121195.0,49.5124,49.8716,49.4797,49.8553,121195.0
2018-04-20 09:40:00,61.07,61.22,60.98,61.09,248878.0,49.8635,49.986,49.79,49.8798,248878.0
2018-04-20 09:50:00,61.11,61.23,61.07,61.17,82547.0,49.8961,49.9941,49.8635,49.9451,82547.0
2018-04-20 10:00:00,61.18,61.26,61.1,61.22,143957.0,49.9533,50.0186,49.888,49.986,143957.0
2018-04-20 10:10:00,61.21,61.21,60.93,61.02,112313.0,49.9778,49.9778,49.7492,49.8227,112313.0
2018-04-20 10:20:00,61.03,61.22,61.01,61.22,290636.0,49.8308,49.986,49.8145,49.986,290636.0
2018-04-20 10:30:00,61.24,61.34,61.13,61.31,253105.0,50.0023,50.0839,49.9125,50.0594,253105.0
2018-04-20 10:40:00,61.3,61.4,61.22,61.35,131989.0,50.0513,50.1329,49.986,50.0921,131989.0
2018-04-20 10:50:00,61.35,61.4,61.15,61.17,64411.0,50.0921,50.1329,49.9288,49.9451,64411.0
2018-04-20 11:00:00,61.15,61.18,60.8,60.82,169425.0,49.9288,49.9533,49.643,49.6594,169425.0
2018-04-20 11:10:00,60.81,60.86,60.73,60.85,85653.0,49.6512,49.692,49.5859,49.6839,85653.0
2018-04-20 11:20:00,60.85,61.0,60.85,60.97,72260.0,49.6839,49.8063,49.6839,49.7818,72260.0
2018-04-20 11:30:00,60.99,61.26,60.98,61.25,93183.0,49.7982,50.0186,49.79,50.0105,93183.0
2018-04-20 11:40:00,61.25,61.3,61.18,61.25,45635.0,50.0105,50.0513,49.9533,50.0105,45635.0
2018-04-20 11:50:00,61.23,61.29,61.13,61.23,45213.0,49.9941,50.0431,49.9125,49.9941,45213.0
2018-04-20 12:00:00,61.23,61.24,61.09,61.16,38308.0,49.9941,50.0023,49.8798,49.937,38308.0
2018-04-20 12:10:00,61.15,61.23,61.09,61.22,27891.0,49.9288,49.9941,49.8798,49.986,27891.0
2018-04-20 12:20:00,61.22,61.31,61.21,61.24,68008.0,49.986,50.0594,49.9778,50.0023,68008.0
2018-04-20 12:30:00,61.22,61.23,61.13,61.14,82140.0,49.986,49.9941,49.9125,49.9206,82140.0
2018-04-20 12:40:00,61.13,61.16,61.03,61.08,43059.0,49.9125,49.937,49.8308,49.8716,43059.0
2018-04-20 12:50:00,61.07,61.13,61.03,61.08,53544.0,49.8635,49.9125,49.8308,49.8716,53544.0
2018-04-20 13:00:00,61.07,61.1,60.98,61.03,127365.0,49.8635,49.888,49.79,49.8308,127365.0
2018-04-20 13:10:00,61.02,61.18,61.02,61.15,26469.0,49.8227,49.9533,49.8227,49.9288,26469.0
2018-04-20 13:20:00,61.15,61.2,61.05,61.19,87781.0,49.9288,49.9696,49.8472,49.9615,87781.0
2018-04-20 13:30:00,61.2,61.23,61.14,61.23,56503.0,49.9696,49.9941,49.9206,49.9941,56503.0
2018-04-20 13:40:00,61.23,61.23,61.12,61.15,65874.0,49.9941,49.9941,49.9043,49.9288,65874.0
2018-04-20 13:50:00,61.15,61.2,61.12,61.13,22115.0,49.9288,49.9696,49.9043,49.9125,22115.0
2018-04-20 14:00:00,61.13,61.14,61.07,61.11,43476.0,49.9125,49.9206,49.8635,49.8961,43476.0
2018-04-20 14:10:00,61.1,61.15,61.07,61.1,118677.0,49.888,49.9288,49.8635,49.888,118677.0
2018-04-20 14:20:00,61.11,61.21,61.1,61.2,51424.0,49.8961,49.9778,49.888,49.9696,51424.0
2018-04-20 14:30:00,61.2,61.21,61.0,61.02,85987.0,49.9696,49.9778,49.8063,49.8227,85987.0
2018-04-20 14:40:00,61.03,61.07,60.96,60.99,43813.0,49.8308,49.8635,49.7737,49.7982,43813.0
2018-04-20 14:50:00,60.97,61.01,60.92,60.95,33122.0,49.7818,49.8145,49.741,49.7655,33122.0
2018-04-20 15:00:00,60.94,60.95,60.78,60.79,79151.0,49.7573,49.7655,49.6267,49.6349,79151.0
2018-04-20 15:10:00,60.79,60.97,60.78,60.87,163112.0,49.6349,49.7818,49.6267,49.7002,163112.0
2018-04-20 15:20:00,60.88,61.0,60.87,61.0,77271.0,49.7083,49.8063,49.7002,49.8063,77271.0
2018-04-20 15:30:00,60.99,61.12,60.93,61.1,84979.0,49.7982,49.9043,49.7492,49.888,84979.0
2018-04-20 15:40:00,61.1,61.13,61.01,61.08,140191.0,49.888,49.9125,49.8145,49.8716,140191.0
2018-04-20 15:50:00,61.08,61.16,61.02,61.16,534224.0,49.8716,49.937,49.8227,49.937,534224.0
2018-04-23 09:30:00,61.41,61.49,61.24,61.43,303831.0,50.1411,50.2064,50.0023,50.1574,303831.0
2018-04-23 09:40:00,61.43,61.47,61.18,61.23,105287.0,50.1574,50.1901,49.9533,49.9941,105287.0
2018-04-23 09:50:00,61.23,61.49,61.22,61.48,110899.0,49.9941,50.2064,49.986,50.1982,110899.0
2018-04-23 10:00:00,61.49,61.52,61.38,61.44,69007.0,50.2064,50.2309,50.1166,50.1656,69007.0
2018-04-23 10:10:00,61.45,61.64,61.43,61.61,122750.0,50.1737,50.3289,50.1574,50.3044,122750.0
2018-04-23 10:20:00,61.61,61.85,61.53,61.74,289638.0,50.3044,50.5003,50.2391,50.4105,289638.0
2018-04-23 10:30:00,61.75,61.75,61.48,61.57,201883.0,50.4187,50.4187,50.1982,50.2717,201883.0
2018-04-23 10:40:00,61.57,61.63,61.46,61.61,126644.0,50.2717,50.3207,50.1819,50.3044,126644.0
2018-04-23 10:50:00,61.62,61.67,61.55,61.61,147395.0,50.3126,50.3534,50.2554,50.3044,147395.0
2018-04-23 11:00:00,61.62,61.75,61.52,61.75,93354.0,50.3126,50.4187,50.2309,50.4187,93354.0
2018-04-23 11:10:00,61.75,61.89,61.74,61.82,95275.0,50.4187,50.533,50.4105,50.4759,95275.0
2018-04-23 11:20:00,61.82,61.87,61.7,61.84,76163.0,50.4759,50.5167,50.3779,50.4922,76163.0
2018-04-23 11:30:00,61.83,61.89,61.74,61.79,110820.0,50.484,50.533,50.4105,50.4514,110820.0
2018-04-23 11:40:00,61.79,61.91,61.76,61.76,63505.0,50.4514,50.5493,50.4269,50.4269,63505.0
2018-04-23 11:50:00,61.76,61.93,61.75,61.92,100551.0,50.4269,50.5657,50.4187,50.5575,100551.0
2018-04-23 12:00:00,61.93,61.95,61.8,61.81,42699.0,50.5657,50.582,50.4595,50.4677,42699.0
2018-04-23 12:10:00,61.81,61.84,61.69,61.7,51220.0,50.4677,50.4922,50.3697,50.3779,51220.0
2018-04-23 12:20:00,61.69,61.77,61.68,61.71,94507.0,50.3697,50.435,50.3615,50.386,94507.0
2018-04-23 12:30:00,61.7,61.74,61.64,61.72,68375.0,50.3779,50.4105,50.3289,50.3942,68375.0
2018-04-23 12:40:00,61.73,61.78,61.68,61.68,90325.0,50.4024,50.4432,50.3615,50.3615,90325.0
2018-04-23 12:50:00,61.68,61.76,61.65,61.73,91381.0,50.3615,50.4269,50.337,50.4024,91381.0
2018-04-23 13:00:00,61.72,61.78,61.7,61.7,30938.0,50.3942,50.4432,50.3779,50.3779,30938.0
2018-04-23 13:10:00,61.7,61.77,61.68,61.71,23404.0,50.3779,50.435,50.3615,50.386,23404.0
2018-04-23 13:20:00,61.72,61.74,61.67,61.68,38697.0,50.3942,50.4105,50.3534,50.3615,38697.0
2018-04-23 13:30:00,61.68,61.7,61.61,61.64,61032.0,50.3615,50.3779,50.3044,50.3289,61032.0
2018-04-23 13:40:00,61.63,61.67,61.6,61.66,56383.0,50.3207,50.3534,50.2962,50.3452,56383.0
2018-04-23 13:50:00,61.66,61.81,61.65,61.8,56405.0,50.3452,50.4677,50.337,50.4595,56405.0
2018-04-23 14:00:00,61.79,61.81,61.6,61.66,41733.0,50.4514,50.4677,50.2962,50.3452,41733.0
2018-04-23 14:10:00,61.65,61.71,61.56,61.56,67656.0,50.337,50.386,50.2636,50.2636,67656.0
2018-04-23 14:20:00,61.56,61.56,61.47,61.54,87207.0,50.2636,50.2636,50.1901,50.2472,87207.0
2018-04-23 14:30:00,61.53,61.57,61.51,61.56,77955.0,50.2391,50.2717,50.2227,50.2636,77955.0
2018-04-23 14:40:00,61.56,61.63,61.55,61.6,51472.0,50.2636,50.3207,50.2554,50.2962,51472.0
2018-04-23 14:50:00,61.6,61.61,61.48,61.59,80865.0,50.2962,50.3044,50.1982,50.2881,80865.0
2018-04-23 15:00:00,61.59,61.74,61.57,61.69,99603.0,50.2881,50.4105,50.2717,50.3697,99603.0
2018-04-23 15:10:00,61.7,61.78,61.67,61.68,41976.0,50.3779,50.4432,50.3534,50.3615,41976.0
2018-04-23 15:20:00,61.69,61.75,61.67,61.72,41661.0,50.3697,50.4187,50.3534,50.3942,41661.0
2018-04-23 15:30:00,61.72,61.73,61.57,61.59,103201.0,50.3942,50.4024,50.2717,50.2881,103201.0
2018-04-23 15:40:00,61.59,61.71,61.58,61.66,106705.0,50.2881,50.386,50.2799,50.3452,106705.0
2018-04-23 15:50:00,61.66,61.73,61.65,61.71,463681.0,50.3452,50.4024,50.337,50.386,463681.0
2018-04-24 09:30:00,62.03,62.29,62.01,62.19,243590.0,50.6473,50.8596,50.631,50.778,243590.0
2018-04-24 09:40:00,62.2,62.33,62.1,62.27,122881.0,50.7861,50.8923,50.7045,50.8433,122881.0
2018-04-24 09:50:00,62.26,62.46,62.25,62.43,183806.0,50.8351,50.9984,50.8269,50.9739,183806.0
2018-04-24 10:00:00,62.43,62.78,62.42,62.69,311240.0,50.9739,51.2597,50.9658,51.1862,311240.0
2018-04-24 10:10:00,62.7,62.81,62.65,62.67,158436.0,51.1944,51.2842,51.1535,51.1699,158436.0
2018-04-24 10:20:00,62.67,62.81,62.6,62.73,172399.0,51.1699,51.2842,51.1127,51.2189,172399.0
2018-04-24 10:30:00,62.71,62.76,62.47,62.62,388707.0,51.2025,51.2434,51.0066,51.1291,388707.0
2018-04-24 10:40:00,62.63,62.67,62.57,62.63,327404.0,51.1372,51.1699,51.0882,51.1372,327404.0
2018-04-24 10:50:00,62.63,62.69,62.56,62.58,254572.0,51.1372,51.1862,51.0801,51.0964,254572.0
2018-04-24 11:00:00,62.58,62.68,62.44,62.5,178661.0,51.0964,51.178,50.9821,51.0311,178661.0
2018-04-24 11:10:00,62.5,62.54,62.37,62.49,242024.0,51.0311,51.0637,50.9249,51.0229,242024.0
2018-04-24 11:20:00,62.48,62.78,62.48,62.77,159415.0,51.0147,51.2597,51.0147,51.2515,159415.0
2018-04-24 11:30:00,62.77,62.87,62.71,62.84,210256.0,51.2515,51.3332,51.2025,51.3087,210256.0
2018-04-24 11:40:00,62.84,62.91,62.75,62.82,83691.0,51.3087,51.3658,51.2352,51.2924,83691.0
2018-04-24 11:50:00,62.83,62.99,62.83,62.9,178568.0,51.3005,51.4312,51.3005,51.3577,178568.0
2018-04-24 12:00:00,62.89,62.89,62.7,62.72,162760.0,51.3495,51.3495,51.1944,51.2107,162760.0
2018-04-24 12:10:00,62.72,62.73,62.37,62.41,371396.0,51.2107,51.2189,50.9249,50.9576,371396.0
2018-04-24 12:20:00,62.4,62.54,62.32,62.42,208877.0,50.9494,51.0637,50.8841,50.9658,208877.0
2018-04-24 12:30:00,62.43,62.43,62.19,62.3,253135.0,50.9739,50.9739,50.778,50.8678,253135.0
2018-04-24 12:40:00,62.3,62.31,62.23,62.29,179203.0,50.8678,50.8759,50.8106,50.8596,179203.0
2018-04-24 12:50:00,62.29,62.31,61.97,61.97,256919.0,50.8596,50.8759,50.5983,50.5983,256919.0
2018-04-24 13:00:00,61.97,62.12,61.97,62.1,93339.0,50.5983,50.7208,50.5983,50.7045,93339.0
2018-04-24 13:10:00,62.1,62.17,61.98,61.98,147530.0,50.7045,50.7616,50.6065,50.6065,147530.0
2018-04-24 13:20:00,62.0,62.06,61.86,61.94,80267.0,50.6228,50.6718,50.5085,50.5738,80267.0
2018-04-24 13:30:00,61.95,61.98,61.79,61.8,111442.0,50.582,50.6065,50.4514,50.4595,111442.0
2018-04-24 13:40:00,61.8,61.85,61.68,61.84,135654.0,50.4595,50.5003,50.3615,50.4922,135654.0
2018-04-24 13:50:00,61.82,61.82,61.58,61.74,104841.0,50.4759,50.4759,50.2799,50.4105,104841.0
2018-04-24 14:00:00,61.75,61.75,61.53,61.67,199336.0,50.4187,50.4187,50.2391,50.3534,199336.0
2018-04-24 14:10:00,61.67,61.97,61.67,61.91,103380.0,50.3534,50.5983,50.3534,50.5493,103380.0
2018-04-24 14:20:00,61.91,62.06,61.78,61.79,170432.0,50.5493,50.6718,50.4432,50.4514,170432.0
2018-04-24 14:30:00,61.79,62.0,61.75,61.77,203594.0,50.4514,50.6228,50.4187,50.435,203594.0
2018-04-24 14:40:00,61.78,61.93,61.77,61.8,557792.0,50.4432,50.5657,50.435,50.4595,557792.0
2018-04-24 14:50:00,61.8,61.93,61.73,61.8,319717.0,50.4595,50.5657,50.4024,50.4595,319717.0
2018-04-24 15:00:00,61.83,62.05,61.81,61.96,235520.0,50.484,50.6636,50.4677,50.5902,235520.0
2018-04-24 15:10:00,61.96,62.07,61.89,61.9,144346.0,50.5902,50.68,50.533,50.5412,144346.0
2018-04-24 15:20:00,61.9,62.05,61.89,61.97,128894.0,50.5412,50.6636,50.533,50.5983,128894.0
2018-04-24 15:30:00,61.97,61.98,61.84,61.93,238330.0,50.5983,50.6065,50.4922,50.5657,238330.0
2018-04-24 15:40:00,61.92,62.1,61.85,62.08,221352.0,50.5575,50.7045,50.5003,50.6881,221352.0
2018-04-24 15:50:00,62.08,62.16,62.05,62.12,431107.0,50.6881,50.7535,50.6636,50.7208,431107.0
2018-04-25 09:30:00,62.16,62.33,61.96,62.14,576756.0,50.7535,50.8923,50.5902,50.7371,576756.0
2018-04-25 09:40:00,62.15,62.16,61.68,61.81,210585.0,50.7453,50.7535,50.3615,50.4677,210585.0
2018-04-25 09:50:00,61.8,61.95,61.76,61.85,327979.0,50.4595,50.582,50.4269,50.5003,327979.0
2018-04-25 10:00:00,61.85,62.03,61.82,62.0,167308.0,50.5003,50.6473,50.4759,50.6228,167308.0
2018-04-25 10:10:00,62.0,62.09,61.89,61.96,143424.0,50.6228,50.6963,50.533,50.5902,143424.0
2018-04-25 10:20:00,61.96,62.21,61.91,62.16,161060.0,50.5902,50.7943,50.5493,50.7535,161060.0
2018-04-25 10:30:00,62.16,62.28,62.12,62.24,148253.0,50.7535,50.8514,50.7208,50.8188,148253.0
2018-04-25 10:40:00,62.25,62.44,62.21,62.3,164906.0,50.8269,50.9821,50.7943,50.8678,164906.0
2018-04-25 10:50:00,62.31,62.31,62.09,62.19,73864.0,50.8759,50.8759,50.6963,50.778,73864.0
2018-04-25 11:00:00,62.19,62.21,62.03,62.07,91075.0,50.778,50.7943,50.6473,50.68,91075.0
2018-04-25 11:10:00,62.06,62.14,61.77,61.79,109987.0,50.6718,50.7371,50.435,50.4514,109987.0
2018-04-25 11:20:00,61.79,61.86,61.74,61.8,61004.0,50.4514,50.5085,50.4105,50.4595,61004.0
2018-04-25 11:30:00,61.81,61.82,61.68,61.7,78312.0,50.4677,50.4759,50.3615,50.3779,78312.0
2018-04-25 11:40:00,61.69,61.86,61.68,61.69,87695.0,50.3697,50.5085,50.3615,50.3697,87695.0
2018-04-25 11:50:00,61.68,61.87,61.66,61.67,90817.0,50.3615,50.5167,50.3452,50.3534,90817.0
2018-04-25 12:00:00,61.67,61.78,61.65,61.69,72966.0,50.3534,50.4432,50.337,50.3697,72966.0
2018-04-25 12:10:00,61.67,61.77,61.62,61.76,104890.0,50.3534,50.435,50.3126,50.4269,104890.0
2018-04-25 12:20:00,61.76,61.92,61.7,61.9,81661.0,50.4269,50.5575,50.3779,50.5412,81661.0
2018-04-25 12:30:00,61.9,62.08,61.87,62.03,153633.0,50.5412,50.6881,50.5167,50.6473,153633.0
2018-04-25 12:40:00,62.03,62.13,61.98,62.09,74133.0,50.6473,50.729,50.6065,50.6963,74133.0
2018-04-25 12:50:00,62.09,62.16,62.03,62.14,56227.0,50.6963,50.7535,50.6473,50.7371,56227.0
2018-04-25 13:00:00,62.14,62.24,62.09,62.11,84109.0,50.7371,50.8188,50.6963,50.7126,84109.0
2018-04-25 13:10:00,62.12,62.14,61.95,62.0,56441.0,50.7208,50.7371,50.582,50.6228,56441.0
2018-04-25 13:20:00,62.0,62.07,61.93,62.01,48016.0,50.6228,50.68,50.5657,50.631,48016.0
2018-04-25 13:30:00,62.01,62.19,62.01,62.17,53617.0,50.631,50.778,50.631,50.7616,53617.0
2018-04-25 13:40:00,62.18,62.26,62.12,62.18,81571.0,50.7698,50.8351,50.7208,50.7698,81571.0
2018-04-25 13:50:00,62.19,62.27,62.13,62.27,53755.0,50.778,50.8433,50.729,50.8433,53755.0
2018-04-25 14:00:00,62.27,62.37,62.22,62.31,136422.0,50.8433,50.9249,50.8025,50.8759,136422.0
2018-04-25 14:10:00,62.31,62.36,62.23,62.34,43144.0,50.8759,50.9168,50.8106,50.9004,43144.0
2018-04-25 14:20:00,62.33,62.33,62.17,62.27,88201.0,50.8923,50.8923,50.7616,50.8433,88201.0
2018-04-25 14:30:00,62.26,62.41,62.19,62.39,165999.0,50.8351,50.9576,50.778,50.9413,165999.0
2018-04-25 14:40:00,62.4,62.57,62.38,62.56,80056.0,50.9494,51.0882,50.9331,51.0801,80056.0
2018-04-25 14:50:00,62.56,62.65,62.46,62.64,104700.0,51.0801,51.1535,50.9984,51.1454,104700.0
2018-04-25 15:00:00,62.64,62.71,62.59,62.64,130344.0,51.1454,51.2025,51.1046,51.1454,130344.0
2018-04-25 15:10:00,62.64,62.67,62.52,62.53,91980.0,51.1454,51.1699,51.0474,51.0556,91980.0
2018-04-25 15:20:00,62.54,62.6,62.43,62.48,122634.0,51.0637,51.1127,50.9739,51.0147,122634.0
2018-04-25 15:30:00,62.48,62.52,62.27,62.27,221699.0,51.0147,51.0474,50.8433,50.8433,221699.0
2018-04-25 15:40:00,62.27,62.31,62.09,62.12,257429.0,50.8433,50.8759,50.6963,50.7208,257429.0
2018-04-25 15:50:00,62.11,62.17,62.04,62.17,682144.0,50.7126,50.7616,50.6555,50.7616,682144.0
2018-04-26 09:30:00,62.07,62.2,61.82,62.15,265358.0,50.68,50.7861,50.4759,50.7453,265358.0
2018-04-26 09:40:00,62.18,62.2,61.91,62.09,158053.0,50.7698,50.7861,50.5493,50.6963,158053.0
2018-04-26 09:50:00,62.07,62.18,61.97,62.04,96449.0,50.68,50.7698,50.5983,50.6555,96449.0
2018-04-26 10:00:00,62.03,62.16,61.88,62.1,76935.0,50.6473,50.7535,50.5248,50.7045,76935.0
2018-04-26 10:10:00,62.1,62.23,61.99,62.02,128930.0,50.7045,50.8106,50.6147,50.6392,128930.0
2018-04-26 10:20:00,62.01,62.01,61.91,61.98,85563.0,50.631,50.631,50.5493,50.6065,85563.0
2018-04-26 10:30:00,61.98,62.12,61.94,62.12,80800.0,50.6065,50.7208,50.5738,50.7208,80800.0
2018-04-26 10:40:00,62.12,62.2,62.06,62.15,61329.0,50.7208,50.7861,50.6718,50.7453,61329.0
2018-04-26 10:50:00,62.16,62.38,62.16,62.37,75935.0,50.7535,50.9331,50.7535,50.9249,75935.0
2018-04-26 11:00:00,62.37,62.39,62.27,62.28,57085.0,50.9249,50.9413,50.8433,50.8514,57085.0
2018-04-26 11:10:00,62.29,62.32,62.12,62.13,86173.0,50.8596,50.8841,50.7208,50.729,86173.0
2018-04-26 11:20:00,62.12,62.16,62.06,62.09,47931.0,50.7208,50.7535,50.6718,50.6963,47931.0
2018-04-26 11:30:00,62.08,62.08,61.96,62.03,51003.0,50.6881,50.6881,50.5902,50.6473,51003.0
2018-04-26 11:40:00,62.04,62.11,62.0,62.09,51538.0,50.6555,50.7126,50.6228,50.6963,51538.0
2018-04-26 11:50:00,62.1,62.14,62.03,62.12,53365.0,50.7045,50.7371,50.6473,50.7208,53365.0
2018-04-26 12:00:00,62.12,62.23,62.08,62.23,98604.0,50.7208,50.8106,50.6881,50.8106,98604.0
2018-04-26 12:10:00,62.23,62.34,62.17,62.33,71956.0,50.8106,50.9004,50.7616,50.8923,71956.0
2018-04-26 12:20:00,62.34,62.39,62.23,62.25,89430.0,50.9004,50.9413,50.8106,50.8269,89430.0
2018-04-26 12:30:00,62.25,62.27,62.2,62.26,53457.0,50.8269,50.8433,50.7861,50.8351,53457.0
2018-04-26 12:40:00,62.25,62.33,62.24,62.26,50137.0,50.8269,50.8923,50.8188,50.8351,50137.0
2018-04-26 12:50:00,62.26,62.39,62.26,62.35,30645.0,50.8351,50.9413,50.8351,50.9086,30645.0
2018-04-26 13:00:00,62.35,62.42,62.35,62.39,48943.0,50.9086,50.9658,50.9086,50.9413,48943.0
2018-04-26 13:10:00,62.39,62.45,62.35,62.38,55231.0,50.9413,50.9902,50.9086,50.9331,55231.0
2018-04-26 13:20:00,62.39,62.41,62.31,62.32,46578.0,50.9413,50.9576,50.8759,50.8841,46578.0
2018-04-26 13:30:00,62.32,62.4,62.28,62.35,49738.0,50.8841,50.9494,50.8514,50.9086,49738.0
2018-04-26 13:40:00,62.35,62.57,62.35,62.56,56974.0,50.9086,51.0882,50.9086,51.0801,56974.0
2018-04-26 13:50:00,62.56,62.56,62.45,62.51,58624.0,51.0801,51.0801,50.9902,51.0392,58624.0
2018-04-26 14:00:00,62.51,62.53,62.46,62.48,24687.0,51.0392,51.0556,50.9984,51.0147,24687.0
2018-04-26 14:10:00,62.47,62.51,62.41,62.42,38632.0,51.0066,51.0392,50.9576,50.9658,38632.0
2018-04-26 14:20:00,62.41,62.43,62.35,62.4,115795.0,50.9576,50.9739,50.9086,50.9494,115795.0
2018-04-26 14:30:00,62.41,62.43,62.32,62.34,63784.0,50.9576,50.9739,50.8841,50.9004,63784.0
2018-04-26 14:40:00,62.34,62.47,62.34,62.37,102971.0,50.9004,51.0066,50.9004,50.9249,102971.0
2018-04-26 14:50:00,62.36,62.46,62.34,62.37,40091.0,50.9168,50.9984,50.9004,50.9249,40091.0
2018-04-26 15:00:00,62.37,62.44,62.34,62.34,82161.0,50.9249,50.9821,50.9004,50.9004,82161.0
2018-04-26 15:10:00,62.35,62.44,62.35,62.4,102873.0,50.9086,50.9821,50.9086,50.9494,102873.0
2018-04-26 15:20:00,62.4,62.42,62.28,62.3,113724.0,50.9494,50.9658,50.8514,50.8678,113724.0
2018-04-26 15:30:00,62.3,62.31,62.15,62.18,61313.0,50.8678,50.8759,50.7453,50.7698,61313.0
2018-04-26 15:40:00,62.18,62.21,62.08,62.13,222345.0,50.7698,50.7943,50.6881,50.729,222345.0
2018-04-26 15:50:00,62.12,62.12,62.07,62.12,242622.0,50.7208,50.7208,50.68,50.7208,242622.0
2018-04-27 09:30:00,62.16,62.7,62.15,62.41,201419.0,50.7535,51.1944,50.7453,50.9576,201419.0
2018-04-27 09:40:00,62.4,62.77,62.35,62.7,294010.0,50.9494,51.2515,50.9086,51.1944,294010.0
2018-04-27 09:50:00,62.72,62.78,62.63,62.77,112391.0,51.2107,51.2597,51.1372,51.2515,112391.0
2018-04-27 10:00:00,62.75,62.91,62.75,62.85,106244.0,51.2352,51.3658,51.2352,51.3168,106244.0
2018-04-27 10:10:00,62.86,62.88,62.75,62.79,167202.0,51.325,51.3413,51.2352,51.2679,167202.0
2018-04-27 10:20:00,62.79,62.88,62.74,62.82,73466.0,51.2679,51.3413,51.227,51.2924,73466.0
2018-04-27 10:30:00,62.81,62.81,62.57,62.57,76870.0,51.2842,51.2842,51.0882,51.0882,76870.0
2018-04-27 10:40:00,62.57,62.61,62.42,62.44,100505.0,51.0882,51.1209,50.9658,50.9821,100505.0
2018-04-27 10:50:00,62.44,62.45,62.25,62.31,171788.0,50.9821,50.9902,50.8269,50.8759,171788.0
2018-04-27 11:00:00,62.31,62.49,62.31,62.47,56857.0,50.8759,51.0229,50.8759,51.0066,56857.0
2018-04-27 11:10:00,62.46,62.51,62.39,62.42,221780.0,50.9984,51.0392,50.9413,50.9658,221780.0
2018-04-27 11:20:00,62.43,62.5,62.38,62.49,78408.0,50.9739,51.0311,50.9331,51.0229,78408.0
2018-04-27 11:30:00,62.49,62.58,62.39,62.4,267889.0,51.0229,51.0964,50.9413,50.9494,267889.0
2018-04-27 11:40:00,62.4,62.41,62.31,62.34,257310.0,50.9494,50.9576,50.8759,50.9004,257310.0
2018-04-27 11:50:00,62.35,62.5,62.32,62.34,293094.0,50.9086,51.0311,50.8841,50.9004,293094.0
2018-04-27 12:00:00,62.35,62.39,62.31,62.37,194368.0,50.9086,50.9413,50.8759,50.9249,194368.0
2018-04-27 12:10:00,62.37,62.38,62.3,62.37,260171.0,50.9249,50.9331,50.8678,50.9249,260171.0
2018-04-27 12:20:00,62.38,62.38,62.3,62.37,206930.0,50.9331,50.9331,50.8678,50.9249,206930.0
2018-04-27 12:30:00,62.36,62.4,62.31,62.36,251422.0,50.9168,50.9494,50.8759,50.9168,251422.0
2018-04-27 12:40:00,62.36,62.46,62.34,62.46,198391.0,50.9168,50.9984,50.9004,50.9984,198391.0
2018-04-27 12:50:00,62.46,62.54,62.42,62.49,227248.0,50.9984,51.0637,50.9658,51.0229,227248.0
2018-04-27 13:00:00,62.49,62.53,62.47,62.51,205829.0,51.0229,51.0556,51.0066,51.0392,205829.0
2018-04-27 13:10:00,62.52,62.54,62.44,62.51,204745.0,51.0474,51.0637,50.9821,51.0392,204745.0
2018-04-27 13:20:00,62.51,62.57,62.45,62.54,248428.0,51.0392,51.0882,50.9902,51.0637,248428.0
2018-04-27 13:30:00,62.54,62.65,62.51,62.6,249321.0,51.0637,51.1535,51.0392,51.1127,249321.0
2018-04-27 13:40:00,62.6,62.62,62.56,62.58,247969.0,51.1127,51.1291,51.0801,51.0964,247969.0
2018-04-27 13:50:00,62.58,62.65,62.58,62.6,270452.0,51.0964,51.1535,51.0964,51.1127,270452.0
2018-04-27 14:00:00,62.59,62.59,62.48,62.48,223729.0,51.1046,51.1046,51.0147,51.0147,223729.0
2018-04-27 14:10:00,62.48,62.48,62.41,62.41,197095.0,51.0147,51.0147,50.9576,50.9576,197095.0
2018-04-27 14:20:00,62.42,62.44,62.38,62.44,217083.0,50.9658,50.9821,50.9331,50.9821,217083.0
2018-04-27 14:30:00,62.44,62.49,62.42,62.48,311970.0,50.9821,51.0229,50.9658,51.0147,311970.0
2018-04-27 14:40:00,62.47,62.57,62.46,62.57,45414.0,51.0066,51.0882,50.9984,51.0882,45414.0
2018-04-27 14:50:00,62.57,62.66,62.56,62.65,71445.0,51.0882,51.1617,51.0801,51.1535,71445.0
2018-04-27 15:00:00,62.65,62.72,62.62,62.62,100172.0,51.1535,51.2107,51.1291,51.1291,100172.0
2018-04-27 15:10:00,62.62,62.63,62.57,62.63,79502.0,51.1291,51.1372,51.0882,51.1372,79502.0
2018-04-27 15:20:00,62.63,62.66,62.55,62.62,76798.0,51.1372,51.1617,51.0719,51.1291,76798.0
2018-04-27 15:30:00,62.61,62.66,62.59,62.66,53707.0,51.1209,51.1617,51.1046,51.1617,53707.0
2018-04-27 15:40:00,62.66,62.7,62.61,62.67,98615.0,51.1617,51.1944,51.1209,51.1699,98615.0
2018-04-27 15:50:00,62.67,62.69,62.62,62.65,358691.0,51.1699,51.1862,51.1291,51.1535,358691.0
2018-04-30 09:30:00,62.72,62.96,62.68,62.86,171153.0,51.2107,51.4067,51.178,51.325,171153.0
2018-04-30 09:40:00,62.87,63.0,62.85,62.93,138578.0,51.3332,51.4393,51.3168,51.3822,138578.0
2018-04-30 09:50:00,62.93,62.93,62.51,62.54,147583.0,51.3822,51.3822,51.0392,51.0637,147583.0
2018-04-30 10:00:00,62.54,62.64,62.4,62.41,151923.0,51.0637,51.1454,50.9494,50.9576,151923.0
2018-04-30 10:10:00,62.41,62.51,62.28,62.29,216922.0,50.9576,51.0392,50.8514,50.8596,216922.0
2018-04-30 10:20:00,62.28,62.36,62.22,62.34,254920.0,50.8514,50.9168,50.8025,50.9004,254920.0
2018-04-30 10:30:00,62.35,62.49,62.33,62.45,72891.0,50.9086,51.0229,50.8923,50.9902,72891.0
2018-04-30 10:40:00,62.45,62.57,62.4,62.56,120544.0,50.9902,51.0882,50.9494,51.0801,120544.0
2018-04-30 10:50:00,62.56,62.56,62.37,62.44,31332.0,51.0801,51.0801,50.9249,50.9821,31332.0
2018-04-30 11:00:00,62.45,62.59,62.45,62.59,24342.0,50.9902,51.1046,50.9902,51.1046,24342.0
2018-04-30 11:10:00,62.58,62.66,62.54,62.6,60032.0,51.0964,51.1617,51.0637,51.1127,60032.0
2018-04-30 11:20:00,62.61,62.64,62.52,62.64,26283.0,51.1209,51.1454,51.0474,51.1454,26283.0
2018-04-30 11:30:00,62.63,62.63,62.52,62.52,30978.0,51.1372,51.1372,51.0474,51.0474,30978.0
2018-04-30 11:40:00,62.5,62.55,62.4,62.4,28477.0,51.0311,51.0719,50.9494,50.9494,28477.0
2018-04-30 11:50:00,62.41,62.47,62.33,62.43,129190.0,50.9576,51.0066,50.8923,50.9739,129190.0
2018-04-30 12:00:00,62.42,62.49,62.39,62.41,49426.0,50.9658,51.0229,50.9413,50.9576,49426.0
2018-04-30 12:10:00,62.41,62.52,62.39,62.43,45430.0,50.9576,51.0474,50.9413,50.9739,45430.0
2018-04-30 12:20:00,62.41,62.52,62.4,62.51,31428.0,50.9576,51.0474,50.9494,51.0392,31428.0
2018-04-30 12:30:00,62.5,62.5,62.35,62.39,71691.0,51.0311,51.0311,50.9086,50.9413,71691.0
2018-04-30 12:40:00,62.38,62.46,62.35,62.41,83202.0,50.9331,50.9984,50.9086,50.9576,83202.0
2018-04-30 12:50:00,62.42,62.46,62.34,62.42,94176.0,50.9658,50.9984,50.9004,50.9658,94176.0
2018-04-30 13:00:00,62.43,62.51,62.42,62.46,67037.0,50.9739,51.0392,50.9658,50.9984,67037.0
2018-04-30 13:10:00,62.46,62.47,62.36,62.39,45954.0,50.9984,51.0066,50.9168,50.9413,45954.0
2018-04-30 13:20:00,62.39,62.49,62.37,62.43,53349.0,50.9413,51.0229,50.9249,50.9739,53349.0
2018-04-30 13:30:00,62.42,62.53,62.42,62.51,25860.0,50.9658,51.0556,50.9658,51.0392,25860.0
2018-04-30 13:40:00,62.52,62.58,62.48,62.51,123604.0,51.0474,51.0964,51.0147,51.0392,123604.0
2018-04-30 13:50:00,62.52,62.55,62.46,62.55,49283.0,51.0474,51.0719,50.9984,51.0719,49283.0
2018-04-30 14:00:00,62.55,62.55,62.33,62.35,39494.0,51.0719,51.0719,50.8923,50.9086,39494.0
2018-04-30 14:10:00,62.33,62.35,62.26,62.27,115504.0,50.8923,50.9086,50.8351,50.8433,115504.0
2018-04-30 14:20:00,62.27,62.35,62.17,62.19,72934.0,50.8433,50.9086,50.7616,50.778,72934.0
2018-04-30 14:30:00,62.18,62.22,62.11,62.14,80228.0,50.7698,50.8025,50.7126,50.7371,80228.0
2018-04-30 14:40:00,62.14,62.16,62.06,62.11,78074.0,50.7371,50.7535,50.6718,50.7126,78074.0
2018-04-30 14:50:00,62.11,62.19,62.1,62.13,115780.0,50.7126,50.778,50.7045,50.729,115780.0
2018-04-30 15:00:00,62.13,62.15,62.01,62.03,44167.0,50.729,50.7453,50.631,50.6473,44167.0
2018-04-30 15:10:00,62.03,62.07,62.0,62.01,191085.0,50.6473,50.68,50.6228,50.631,191085.0
2018-04-30 15:20:00,62.01,62.02,61.87,61.92,121563.0,50.631,50.6392,50.5167,50.5575,121563.0
2018-04-30 15:30:00,61.92,61.97,61.91,61.95,136391.0,50.5575,50.5983,50.5493,50.582,136391.0
2018-04-30 15:40:00,61.95,61.96,61.86,61.89,245761.0,50.582,50.5902,50.5085,50.533,245761.0
2018-04-30 15:50:00,61.88,61.88,61.66,61.67,619326.0,50.5248,50.5248,50.3452,50.3534,619326.0
2018-05-01 09:30:00,61.58,61.6,60.97,61.06,489355.0,50.2799,50.2962,49.7818,49.8553,489355.0
2018-05-01 09:40:00,61.06,61.2,61.05,61.07,119682.0,49.8553,49.9696,49.8472,49.8635,119682.0
2018-05-01 09:50:00,61.08,61.12,60.85,61.0,399084.0,49.8716,49.9043,49.6839,49.8063,399084.0
2018-05-01 10:00:00,61.0,61.1,60.92,61.05,177650.0,49.8063,49.888,49.741,49.8472,177650.0
2018-05-01 10:10:00,61.04,61.05,60.89,60.99,306360.0,49.839,49.8472,49.7165,49.7982,306360.0
2018-05-01 10:20:00,61.0,61.31,60.97,61.23,189508.0,49.8063,50.0594,49.7818,49.9941,189508.0
2018-05-01 10:30:00,61.22,61.33,61.18,61.25,198936.0,49.986,50.0758,49.9533,50.0105,198936.0
2018-05-01 10:40:00,61.26,61.41,61.26,61.3,173578.0,50.0186,50.1411,50.0186,50.0513,173578.0
2018-05-01 10:50:00,61.29,61.34,61.12,61.21,110023.0,50.0431,50.0839,49.9043,49.9778,110023.0
2018-05-01 11:00:00,61.2,61.36,61.16,61.36,78839.0,49.9696,50.1003,49.937,50.1003,78839.0
2018-05-01 11:10:00,61.37,61.41,61.23,61.23,63223.0,50.1084,50.1411,49.9941,49.9941,63223.0
2018-05-01 11:20:00,61.23,61.39,61.23,61.3,65816.0,49.9941,50.1248,49.9941,50.0513,65816.0
2018-05-01 11:30:00,61.3,61.49,61.3,61.37,76620.0,50.0513,50.2064,50.0513,50.1084,76620.0
2018-05-01 11:40:00,61.38,61.44,61.29,61.32,70729.0,50.1166,50.1656,50.0431,50.0676,70729.0
2018-05-01 11:50:00,61.33,61.41,61.25,61.26,127492.0,50.0758,50.1411,50.0105,50.0186,127492.0
2018-05-01 12:00:00,61.25,61.32,61.21,61.26,56993.0,50.0105,50.0676,49.9778,50.0186,56993.0
2018-05-01 12:10:00,61.26,61.36,61.23,61.36,29251.0,50.0186,50.1003,49.9941,50.1003,29251.0
2018-05-01 12:20:00,61.34,61.48,61.29,61.47,67440.0,50.0839,50.1982,50.0431,50.1901,67440.0
2018-05-01 12:30:00,61.48,61.54,61.45,61.5,95177.0,50.1982,50.2472,50.1737,50.2146,95177.0
2018-05-01 12:40:00,61.51,61.52,61.43,61.49,27194.0,50.2227,50.2309,50.1574,50.2064,27194.0
2018-05-01 12:50:00,61.49,61.58,61.45,61.56,69158.0,50.2064,50.2799,50.1737,50.2636,69158.0
2018-05-01 13:00:00,61.55,61.55,61.38,61.42,38940.0,50.2554,50.2554,50.1166,50.1493,38940.0
2018-05-01 13:10:00,61.42,61.49,61.41,61.48,20278.0,50.1493,50.2064,50.1411,50.1982,20278.0
2018-05-01 13:20:00,61.47,61.47,61.39,61.42,39456.0,50.1901,50.1901,50.1248,50.1493,39456.0
2018-05-01 13:30:00,61.42,61.61,61.41,61.54,28627.0,50.1493,50.3044,50.1411,50.2472,28627.0
2018-05-01 13:40:00,61.55,61.77,61.54,61.73,176296.0,50.2554,50.435,50.2472,50.4024,176296.0
2018-05-01 13:50:00,61.73,61.94,61.7,61.94,41534.0,50.4024,50.5738,50.3779,50.5738,41534.0
2018-05-01 14:00:00,61.93,62.02,61.87,61.93,54660.0,50.5657,50.6392,50.5167,50.5657,54660.0
2018-05-01 14:10:00,61.94,62.11,61.94,62.09,34626.0,50.5738,50.7126,50.5738,50.6963,34626.0
2018-05-01 14:20:00,62.1,62.18,62.05,62.09,43672.0,50.7045,50.7698,50.6636,50.6963,43672.0
2018-05-01 14:30:00,62.1,62.1,61.98,62.03,67969.0,50.7045,50.7045,50.6065,50.6473,67969.0
2018-05-01 14:40:00,62.02,62.29,62.01,62.23,78919.0,50.6392,50.8596,50.631,50.8106,78919.0
2018-05-01 14:50:00,62.22,62.23,62.1,62.21,51642.0,50.8025,50.8106,50.7045,50.7943,51642.0
2018-05-01 15:00:00,62.21,62.24,62.14,62.19,42424.0,50.7943,50.8188,50.7371,50.778,42424.0
2018-05-01 15:10:00,62.2,62.2,62.01,62.05,79898.0,50.7861,50.7861,50.631,50.6636,79898.0
2018-05-01 15:20:00,62.04,62.1,61.87,61.97,133342.0,50.6555,50.7045,50.5167,50.5983,133342.0
2018-05-01 15:30:00,61.97,62.04,61.91,61.95,163907.0,50.5983,50.6555,50.5493,50.582,163907.0
2018-05-01 15:40:00,61.95,62.18,61.94,62.13,222116.0,50.582,50.7698,50.5738,50.729,222116.0
2018-05-01 15:50:00,62.13,62.18,62.08,62.1,300123.0,50.729,50.7698,50.6881,50.7045,300123.0
2018-05-02 09:30:00,61.9,62.18,61.85,61.87,253568.0,50.5412,50.7698,50.5003,50.5167,253568.0
2018-05-02 09:40:00,61.88,61.99,61.72,61.74,183283.0,50.5248,50.6147,50.3942,50.4105,183283.0
2018-05-02 09:50:00,61.74,61.79,61.64,61.73,49116.0,50.4105,50.4514,50.3289,50.4024,49116.0
2018-05-02 10:00:00,61.73,61.89,61.71,61.8,95329.0,50.4024,50.533,50.386,50.4595,95329.0
2018-05-02 10:10:00,61.8,61.81,61.62,61.68,110833.0,50.4595,50.4677,50.3126,50.3615,110833.0
2018-05-02 10:20:00,61.66,61.74,61.59,61.63,82344.0,50.3452,50.4105,50.2881,50.3207,82344.0
2018-05-02 10:30:00,61.62,61.9,61.61,61.9,85496.0,50.3126,50.5412,50.3044,50.5412,85496.0
2018-05-02 10:40:00,61.9,62.05,61.86,61.97,57240.0,50.5412,50.6636,50.5085,50.5983,57240.0
2018-05-02 10:50:00,61.95,62.0,61.82,61.99,21296.0,50.582,50.6228,50.4759,50.6147,21296.0
2018-05-02 11:00:00,61.98,62.15,61.97,62.15,42959.0,50.6065,50.7453,50.5983,50.7453,42959.0
2018-05-02 11:10:00,62.15,62.35,62.15,62.3,56971.0,50.7453,50.9086,50.7453,50.8678,56971.0
2018-05-02 11:20:00,62.3,62.34,62.21,62.28,37114.0,50.8678,50.9004,50.7943,50.8514,37114.0
2018-05-02 11:30:00,62.26,62.26,62.11,62.16,44269.0,50.8351,50.8351,50.7126,50.7535,44269.0
2018-05-02 11:40:00,62.16,62.4,62.16,62.32,59041.0,50.7535,50.9494,50.7535,50.8841,59041.0
2018-05-02 11:50:00,62.34,62.45,62.32,62.44,23783.0,50.9004,50.9902,50.8841,50.9821,23783.0
2018-05-02 12:00:00,62.46,62.51,62.39,62.46,59012.0,50.9984,51.0392,50.9413,50.9984,59012.0
2018-05-02 12:10:00,62.47,62.59,62.46,62.52,30918.0,51.0066,51.1046,50.9984,51.0474,30918.0
2018-05-02 12:20:00,62.53,62.62,62.52,62.54,42301.0,51.0556,51.1291,51.0474,51.0637,42301.0
2018-05-02 12:30:00,62.54,62.56,62.42,62.45,56497.0,51.0637,51.0801,50.9658,50.9902,56497.0
2018-05-02 12:40:00,62.46,62.53,62.44,62.5,35505.0,50.9984,51.0556,50.9821,51.0311,35505.0
2018-05-02 12:50:00,62.48,62.5,62.42,62.46,15199.0,51.0147,51.0311,50.9658,50.9984,15199.0
2018-05-02 13:00:00,62.45,62.51,62.44,62.49,26789.0,50.9902,51.0392,50.9821,51.0229,26789.0
2018-05-02 13:10:00,62.5,62.6,62.46,62.53,44003.0,51.0311,51.1127,50.9984,51.0556,44003.0
2018-05-02 13:20:00,62.53,62.56,62.5,62.52,17787.0,51.0556,51.0801,51.0311,51.0474,17787.0
2018-05-02 13:30:00,62.53,62.58,62.52,62.53,62138.0,51.0556,51.0964,51.0474,51.0556,62138.0
2018-05-02 13:40:00,62.54,62.63,62.52,62.61,81404.0,51.0637,51.1372,51.0474,51.1209,81404.0
2018-05-02 13:50:00,62.6,62.66,62.55,62.61,26257.0,51.1127,51.1617,51.0719,51.1209,26257.0
2018-05-02 14:00:00,62.63,62.74,62.51,62.63,808721.0,51.1372,51.227,51.0392,51.1372,808721.0
2018-05-02 14:10:00,62.64,62.65,62.44,62.44,117170.0,51.1454,51.1535,50.9821,50.9821,117170.0
2018-05-02 14:20:00,62.46,62.55,62.36,62.49,119581.0,50.9984,51.0719,50.9168,51.0229,119581.0
2018-05-02 14:30:00,62.49,62.57,62.44,62.54,33537.0,51.0229,51.0882,50.9821,51.0637,33537.0
2018-05-02 14:40:00,62.54,62.6,62.49,62.57,63332.0,51.0637,51.1127,51.0229,51.0882,63332.0
2018-05-02 14:50:00,62.57,62.61,62.5,62.53,247361.0,51.0882,51.1209,51.0311,51.0556,247361.0
2018-05-02 15:00:00,62.53,62.55,62.41,62.51,398232.0,51.0556,51.0719,50.9576,51.0392,398232.0
2018-05-02 15:10:00,62.5,62.5,62.23,62.23,614254.0,51.0311,51.0311,50.8106,50.8106,614254.0
2018-05-02 15:20:00,62.23,62.25,62.04,62.16,431709.0,50.8106,50.8269,50.6555,50.7535,431709.0
2018-05-02 15:30:00,62.16,62.16,62.01,62.09,553784.0,50.7535,50.7535,50.631,50.6963,553784.0
2018-05-02 15:40:00,62.09,62.16,62.02,62.02,455159.0,50.6963,50.7535,50.6392,50.6392,455159.0
2018-05-02 15:50:00,62.02,62.04,61.92,61.95,558129.0,50.6392,50.6555,50.5575,50.582,558129.0
2018-05-03 09:30:00,61.57,61.82,61.3,61.51,332090.0,50.2717,50.4759,50.0513,50.2227,332090.0
2018-05-03 09:40:00,61.51,61.53,61.34,61.46,436657.0,50.2227,50.2391,50.0839,50.1819,436657.0
2018-05-03 09:50:00,61.45,61.75,61.44,61.75,241960.0,50.1737,50.4187,50.1656,50.4187,241960.0
2018-05-03 10:00:00,61.8,61.8,61.37,61.48,95699.0,50.4595,50.4595,50.1084,50.1982,95699.0
2018-05-03 10:10:00,61.47,61.48,61.15,61.17,315088.0,50.1901,50.1982,49.9288,49.9451,315088.0
2018-05-03 10:20:00,61.18,61.26,61.02,61.1,297103.0,49.9533,50.0186,49.8227,49.888,297103.0
2018-05-03 10:30:00,61.09,61.11,60.75,60.94,605319.0,49.8798,49.8961,49.6022,49.7573,605319.0
2018-05-03 10:40:00,60.94,61.1,60.88,61.0,136898.0,49.7573,49.888,49.7083,49.8063,136898.0
2018-05-03 10:50:00,61.01,61.01,60.73,60.85,360643.0,49.8145,49.8145,49.5859,49.6839,360643.0
2018-05-03 11:00:00,60.86,61.02,60.78,61.0,443270.0,49.692,49.8227,49.6267,49.8063,443270.0
2018-05-03 11:10:00,60.99,61.19,60.97,61.04,222422.0,49.7982,49.9615,49.7818,49.839,222422.0
2018-05-03 11:20:00,61.04,61.06,60.93,61.06,263691.0,49.839,49.8553,49.7492,49.8553,263691.0
2018-05-03 11:30:00,61.06,61.15,60.98,60.99,149176.0,49.8553,49.9288,49.79,49.7982,149176.0
2018-05-03 11:40:00,61.0,61.09,60.83,61.07,269112.0,49.8063,49.8798,49.6675,49.8635,269112.0
2018-05-03 11:50:00,61.08,61.3,61.07,61.25,264291.0,49.8716,50.0513,49.8635,50.0105,264291.0
2018-05-03 12:00:00,61.25,61.47,61.23,61.41,77792.0,50.0105,50.1901,49.9941,50.1411,77792.0
2018-05-03 12:10:00,61.41,61.43,61.18,61.21,257931.0,50.1411,50.1574,49.9533,49.9778,257931.0
2018-05-03 12:20:00,61.21,61.25,61.12,61.12,91167.0,49.9778,50.0105,49.9043,49.9043,91167.0
2018-05-03 12:30:00,61.12,61.41,61.11,61.39,87262.0,49.9043,50.1411,49.8961,50.1248,87262.0
2018-05-03 12:40:00,61.41,61.51,61.39,61.49,95574.0,50.1411,50.2227,50.1248,50.2064,95574.0
2018-05-03 12:50:00,61.48,61.71,61.46,61.61,362433.0,50.1982,50.386,50.1819,50.3044,362433.0
2018-05-03 13:00:00,61.61,61.66,61.3,61.3,365746.0,50.3044,50.3452,50.0513,50.0513,365746.0
2018-05-03 13:10:00,61.27,61.46,61.26,61.42,184851.0,50.0268,50.1819,50.0186,50.1493,184851.0
2018-05-03 13:20:00,61.42,61.52,61.34,61.41,148940.0,50.1493,50.2309,50.0839,50.1411,148940.0
2018-05-03 13:30:00,61.41,61.68,61.4,61.58,258547.0,50.1411,50.3615,50.1329,50.2799,258547.0
2018-05-03 13:40:00,61.58,61.69,61.52,61.64,254947.0,50.2799,50.3697,50.2309,50.3289,254947.0
2018-05-03 13:50:00,61.64,61.77,61.61,61.61,254980.0,50.3289,50.435,50.3044,50.3044,254980.0
2018-05-03 14:00:00,61.62,61.65,61.48,61.63,155071.0,50.3126,50.337,50.1982,50.3207,155071.0
2018-05-03 14:10:00,61.63,61.74,61.61,61.64,175664.0,50.3207,50.4105,50.3044,50.3289,175664.0
2018-05-03 14:20:00,61.63,61.63,61.54,61.58,184562.0,50.3207,50.3207,50.2472,50.2799,184562.0
2018-05-03 14:30:00,61.59,61.8,61.58,61.77,319074.0,50.2881,50.4595,50.2799,50.435,319074.0
2018-05-03 14:40:00,61.78,61.78,61.46,61.47,387308.0,50.4432,50.4432,50.1819,50.1901,387308.0
2018-05-03 14:50:00,61.47,61.52,61.35,61.38,348569.0,50.1901,50.2309,50.0921,50.1166,348569.0
2018-05-03 15:00:00,61.39,61.47,61.33,61.35,247070.0,50.1248,50.1901,50.0758,50.0921,247070.0
2018-05-03 15:10:00,61.34,61.5,61.31,61.47,234510.0,50.0839,50.2146,50.0594,50.1901,234510.0
2018-05-03 15:20:00,61.46,61.51,61.38,61.48,212109.0,50.1819,50.2227,50.1166,50.1982,212109.0
2018-05-03 15:30:00,61.49,61.56,61.34,61.35,318080.0,50.2064,50.2636,50.0839,50.0921,318080.0
2018-05-03 15:40:00,61.35,61.36,61.26,61.32,328486.0,50.0921,50.1003,50.0186,50.0676,328486.0
2018-05-03 15:50:00,61.31,61.42,61.28,61.38,588845.0,50.0594,50.1493,50.0349,50.1166,588845.0
2018-05-04 09:30:00,60.93,61.21,60.68,61.01,238912.0,49.7492,49.9778,49.545,49.8145,238912.0
2018-05-04 09:40:00,60.99,61.12,60.8,61.02,159443.0,49.7982,49.9043,49.643,49.8227,159443.0
2018-05-04 09:50:00,61.03,61.18,61.03,61.17,187766.0,49.8308,49.9533,49.8308,49.9451,187766.0
2018-05-04 10:00:00,61.15,61.36,61.08,61.25,187523.0,49.9288,50.1003,49.8716,50.0105,187523.0
2018-05-04 10:10:00,61.25,61.29,61.16,61.2,110191.0,50.0105,50.0431,49.937,49.9696,110191.0
2018-05-04 10:20:00,61.2,61.56,61.18,61.49,123077.0,49.9696,50.2636,49.9533,50.2064,123077.0
2018-05-04 10:30:00,61.49,61.56,61.4,61.56,45063.0,50.2064,50.2636,50.1329,50.2636,45063.0
2018-05-04 10:40:00,61.56,61.77,61.56,61.63,382856.0,50.2636,50.435,50.2636,50.3207,382856.0
2018-05-04 10:50:00,61.63,61.86,61.63,61.78,32319.0,50.3207,50.5085,50.3207,50.4432,32319.0
2018-05-04 11:00:00,61.79,61.97,61.75,61.97,36525.0,50.4514,50.5983,50.4187,50.5983,36525.0
2018-05-04 11:10:00,61.96,62.05,61.88,61.92,51681.0,50.5902,50.6636,50.5248,50.5575,51681.0
2018-05-04 11:20:00,61.92,62.1,61.92,62.03,64276.0,50.5575,50.7045,50.5575,50.6473,64276.0
2018-05-04 11:30:00,62.04,62.24,62.02,62.05,134010.0,50.6555,50.8188,50.6392,50.6636,134010.0
2018-05-04 11:40:00,62.06,62.16,62.0,62.0,161463.0,50.6718,50.7535,50.6228,50.6228,161463.0
2018-05-04 11:50:00,62.02,62.12,61.97,62.12,65166.0,50.6392,50.7208,50.5983,50.7208,65166.0
2018-05-04 12:00:00,62.13,62.21,62.08,62.15,133715.0,50.729,50.7943,50.6881,50.7453,133715.0
2018-05-04 12:10:00,62.15,62.16,61.99,62.05,200165.0,50.7453,50.7535,50.6147,50.6636,200165.0
2018-05-04 12:20:00,62.05,62.16,62.0,62.11,155763.0,50.6636,50.7535,50.6228,50.7126,155763.0
2018-05-04 12:30:00,62.12,62.22,62.11,62.19,158772.0,50.7208,50.8025,50.7126,50.778,158772.0
2018-05-04 12:40:00,62.18,62.26,62.18,62.23,60494.0,50.7698,50.8351,50.7698,50.8106,60494.0
2018-05-04 12:50:00,62.23,62.35,62.19,62.33,42098.0,50.8106,50.9086,50.778,50.8923,42098.0
2018-05-04 13:00:00,62.34,62.44,62.34,62.36,103966.0,50.9004,50.9821,50.9004,50.9168,103966.0
2018-05-04 13:10:00,62.36,62.44,62.31,62.4,73371.0,50.9168,50.9821,50.8759,50.9494,73371.0
2018-05-04 13:20:00,62.41,62.46,62.31,62.31,96081.0,50.9576,50.9984,50.8759,50.8759,96081.0
2018-05-04 13:30:00,62.29,62.36,62.28,62.34,52892.0,50.8596,50.9168,50.8514,50.9004,52892.0
2018-05-04 13:40:00,62.34,62.46,62.34,62.42,41621.0,50.9004,50.9984,50.9004,50.9658,41621.0
2018-05-04 13:50:00,62.43,62.52,62.4,62.52,81942.0,50.9739,51.0474,50.9494,51.0474,81942.0
2018-05-04 14:00:00,62.51,62.59,62.47,62.49,92888.0,51.0392,51.1046,51.0066,51.0229,92888.0
2018-05-04 14:10:00,62.48,62.61,62.46,62.51,134474.0,51.0147,51.1209,50.9984,51.0392,134474.0
2018-05-04 14:20:00,62.5,62.65,62.5,62.61,179154.0,51.0311,51.1535,51.0311,51.1209,179154.0
2018-05-04 14:30:00,62.62,62.64,62.43,62.45,187219.0,51.1291,51.1454,50.9739,50.9902,187219.0
2018-05-04 14:40:00,62.45,62.52,62.4,62.4,119908.0,50.9902,51.0474,50.9494,50.9494,119908.0
2018-05-04 14:50:00,62.41,62.46,62.28,62.28,67255.0,50.9576,50.9984,50.8514,50.8514,67255.0
2018-05-04 15:00:00,62.29,62.42,62.28,62.33,268024.0,50.8596,50.9658,50.8514,50.8923,268024.0
2018-05-04 15:10:00,62.33,62.33,62.2,62.23,523924.0,50.8923,50.8923,50.7861,50.8106,523924.0
2018-05-04 15:20:00,62.22,62.35,62.19,62.34,144278.0,50.8025,50.9086,50.778,50.9004,144278.0
2018-05-04 15:30:00,62.35,62.36,62.2,62.21,124136.0,50.9086,50.9168,50.7861,50.7943,124136.0
2018-05-04 15:40:00,62.21,62.23,62.15,62.15,231111.0,50.7943,50.8106,50.7453,50.7453,231111.0
2018-05-04 15:50:00,62.16,62.16,62.01,62.14,648064.0,50.7535,50.7535,50.631,50.7371,648064.0
2018-05-07 09:30:00,62.28,62.35,61.94,62.02,141990.0,50.8514,50.9086,50.5738,50.6392,141990.0
2018-05-07 09:40:00,62.03,62.11,61.82,61.86,133688.0,50.6473,50.7126,50.4759,50.5085,133688.0
2018-05-07 09:50:00,61.85,62.07,61.78,62.05,55058.0,50.5003,50.68,50.4432,50.6636,55058.0
2018-05-07 10:00:00,62.06,62.16,62.04,62.1,112601.0,50.6718,50.7535,50.6555,50.7045,112601.0
2018-05-07 10:10:00,62.1,62.1,61.87,61.9,155335.0,50.7045,50.7045,50.5167,50.5412,155335.0
2018-05-07 10:20:00,61.91,62.1,61.88,62.01,59450.0,50.5493,50.7045,50.5248,50.631,59450.0
2018-05-07 10:30:00,62.03,62.13,61.92,61.96,30301.0,50.6473,50.729,50.5575,50.5902,30301.0
2018-05-07 10:40:00,61.95,62.15,61.87,62.14,22222.0,50.582,50.7453,50.5167,50.7371,22222.0
2018-05-07 10:50:00,62.16,62.34,62.12,62.34,43033.0,50.7535,50.9004,50.7208,50.9004,43033.0
2018-05-07 11:00:00,62.32,62.37,62.16,62.32,39751.0,50.8841,50.9249,50.7535,50.8841,39751.0
2018-05-07 11:10:00,62.31,62.4,62.24,62.38,23660.0,50.8759,50.9494,50.8188,50.9331,23660.0
2018-05-07 11:20:00,62.39,62.4,62.25,62.27,37042.0,50.9413,50.9494,50.8269,50.8433,37042.0
2018-05-07 11:30:00,62.27,62.31,62.17,62.19,47191.0,50.8433,50.8759,50.7616,50.778,47191.0
2018-05-07 11:40:00,62.19,62.26,62.16,62.21,36345.0,50.778,50.8351,50.7535,50.7943,36345.0
2018-05-07 11:50:00,62.21,62.32,62.15,62.32,44010.0,50.7943,50.8841,50.7453,50.8841,44010.0
2018-05-07 12:00:00,62.32,62.48,62.31,62.46,86026.0,50.8841,51.0147,50.8759,50.9984,86026.0
2018-05-07 12:10:00,62.45,62.47,62.36,62.42,62491.0,50.9902,51.0066,50.9168,50.9658,62491.0
2018-05-07 12:20:00,62.43,62.53,62.36,62.5,94448.0,50.9739,51.0556,50.9168,51.0311,94448.0
2018-05-07 12:30:00,62.48,62.49,62.4,62.49,22099.0,51.0147,51.0229,50.9494,51.0229,22099.0
2018-05-07 12:40:00,62.49,62.52,62.4,62.41,41770.0,51.0229,51.0474,50.9494,50.9576,41770.0
2018-05-07 12:50:00,62.41,62.5,62.39,62.47,18880.0,50.9576,51.0311,50.9413,51.0066,18880.0
2018-05-07 13:00:00,62.47,62.51,62.38,62.42,23943.0,51.0066,51.0392,50.9331,50.9658,23943.0
2018-05-07 13:10:00,62.42,62.52,62.42,62.5,23067.0,50.9658,51.0474,50.9658,51.0311,23067.0
2018-05-07 13:20:00,62.51,62.6,62.47,62.57,23612.0,51.0392,51.1127,51.0066,51.0882,23612.0
2018-05-07 13:30:00,62.58,62.63,62.53,62.56,26954.0,51.0964,51.1372,51.0556,51.0801,26954.0
2018-05-07 13:40:00,62.56,62.64,62.56,62.58,96694.0,51.0801,51.1454,51.0801,51.0964,96694.0
2018-05-07 13:50:00,62.58,62.66,62.57,62.59,35211.0,51.0964,51.1617,51.0882,51.1046,35211.0
2018-05-07 14:00:00,62.59,62.66,62.57,62.66,30150.0,51.1046,51.1617,51.0882,51.1617,30150.0
2018-05-07 14:10:00,62.67,62.74,62.66,62.72,43674.0,51.1699,51.227,51.1617,51.2107,43674.0
2018-05-07 14:20:00,62.73,62.81,62.73,62.81,77404.0,51.2189,51.2842,51.2189,51.2842,77404.0
2018-05-07 14:30:00,62.8,62.83,62.74,62.74,138640.0,51.276,51.3005,51.227,51.227,138640.0
2018-05-07 14:40:00,62.74,62.79,62.62,62.65,97426.0,51.227,51.2679,51.1291,51.1535,97426.0
2018-05-07 14:50:00,62.66,62.67,62.48,62.51,197086.0,51.1617,51.1699,51.0147,51.0392,197086.0
2018-05-07 15:00:00,62.5,62.7,62.48,62.63,164145.0,51.0311,51.1944,51.0147,51.1372,164145.0
2018-05-07 15:10:00,62.64,62.67,62.45,62.5,167464.0,51.1454,51.1699,50.9902,51.0311,167464.0
2018-05-07 15:20:00,62.5,62.51,62.4,62.49,68076.0,51.0311,51.0392,50.9494,51.0229,68076.0
2018-05-07 15:30:00,62.49,62.53,62.45,62.49,75150.0,51.0229,51.0556,50.9902,51.0229,75150.0
2018-05-07 15:40:00,62.48,62.52,62.42,62.45,174002.0,51.0147,51.0474,50.9658,50.9902,174002.0
2018-05-07 15:50:00,62.45,62.46,62.34,62.41,310426.0,50.9902,50.9984,50.9004,50.9576,310426.0
2018-05-08 09:30:00,62.56,62.65,62.4,62.49,88663.0,51.0801,51.1535,50.9494,51.0229,88663.0
2018-05-08 09:40:00,62.48,62.75,62.45,62.69,144884.0,51.0147,51.2352,50.9902,51.1862,144884.0
2018-05-08 09:50:00,62.68,62.9,62.67,62.9,181280.0,51.178,51.3577,51.1699,51.3577,181280.0
2018-05-08 10:00:00,62.9,63.15,62.83,63.07,120038.0,51.3577,51.5618,51.3005,51.4965,120038.0
2018-05-08 10:10:00,63.08,63.16,63.02,63.02,61662.0,51.5046,51.57,51.4557,51.4557,61662.0
2018-05-08 10:20:00,63.0,63.05,62.87,62.94,73578.0,51.4393,51.4801,51.3332,51.3903,73578.0
2018-05-08 10:30:00,62.93,63.09,62.92,63.08,56844.0,51.3822,51.5128,51.374,51.5046,56844.0
2018-05-08 10:40:00,63.08,63.1,63.04,63.08,40586.0,51.5046,51.521,51.472,51.5046,40586.0
2018-05-08 10:50:00,63.07,63.26,63.07,63.16,108065.0,51.4965,51.6516,51.4965,51.57,108065.0
2018-05-08 11:00:00,63.15,63.29,63.15,63.22,54321.0,51.5618,51.6761,51.5618,51.6189,54321.0
2018-05-08 11:10:00,63.22,63.44,63.19,63.27,123444.0,51.6189,51.7986,51.5945,51.6598,123444.0
2018-05-08 11:20:00,63.27,63.37,63.12,63.18,135919.0,51.6598,51.7414,51.5373,51.5863,135919.0
2018-05-08 11:30:00,63.17,63.21,63.06,63.06,57311.0,51.5781,51.6108,51.4883,51.4883,57311.0
2018-05-08 11:40:00,63.06,63.18,63.05,63.1,70580.0,51.4883,51.5863,51.4801,51.521,70580.0
2018-05-08 11:50:00,63.09,63.14,62.95,62.95,183886.0,51.5128,51.5536,51.3985,51.3985,183886.0
2018-05-08 12:00:00,62.95,63.01,62.88,62.91,53414.0,51.3985,51.4475,51.3413,51.3658,53414.0
2018-05-08 12:10:00,62.91,62.96,62.86,62.9,67594.0,51.3658,51.4067,51.325,51.3577,67594.0
2018-05-08 12:20:00,62.89,62.95,62.82,62.89,57644.0,51.3495,51.3985,51.2924,51.3495,57644.0
2018-05-08 12:30:00,62.89,62.97,62.87,62.9,56138.0,51.3495,51.4148,51.3332,51.3577,56138.0
2018-05-08 12:40:00,62.91,62.95,62.88,62.94,69423.0,51.3658,51.3985,51.3413,51.3903,69423.0
2018-05-08 12:50:00,62.93,62.94,62.69,62.81,61281.0,51.3822,51.3903,51.1862,51.2842,61281.0
2018-05-08 13:00:00,62.8,62.98,62.77,62.95,59625.0,51.276,51.423,51.2515,51.3985,59625.0
2018-05-08 13:10:00,62.95,62.96,62.89,62.94,31358.0,51.3985,51.4067,51.3495,51.3903,31358.0
2018-05-08 13:20:00,62.93,63.03,62.93,62.99,28730.0,51.3822,51.4638,51.3822,51.4312,28730.0
2018-05-08 13:30:00,63.0,63.07,62.98,63.0,129744.0,51.4393,51.4965,51.423,51.4393,129744.0
2018-05-08 13:40:00,62.99,62.99,62.88,62.94,70637.0,51.4312,51.4312,51.3413,51.3903,70637.0
2018-05-08 13:50:00,62.95,63.03,62.83,62.89,181063.0,51.3985,51.4638,51.3005,51.3495,181063.0
2018-05-08 14:00:00,62.9,62.96,62.86,62.88,89921.0,51.3577,51.4067,51.325,51.3413,89921.0
2018-05-08 14:10:00,62.87,62.87,62.66,62.74,199658.0,51.3332,51.3332,51.1617,51.227,199658.0
2018-05-08 14:20:00,62.75,62.95,62.71,62.82,228243.0,51.2352,51.3985,51.2025,51.2924,228243.0
2018-05-08 14:30:00,62.81,62.87,62.71,62.75,93425.0,51.2842,51.3332,51.2025,51.2352,93425.0
2018-05-08 14:40:00,62.73,62.78,62.61,62.76,138921.0,51.2189,51.2597,51.1209,51.2434,138921.0
2018-05-08 14:50:00,62.77,62.84,62.71,62.76,120756.0,51.2515,51.3087,51.2025,51.2434,120756.0
2018-05-08 15:00:00,62.76,62.92,62.68,62.88,97785.0,51.2434,51.374,51.178,51.3413,97785.0
2018-05-08 15:10:00,62.88,62.97,62.84,62.94,122238.0,51.3413,51.4148,51.3087,51.3903,122238.0
2018-05-08 15:20:00,62.94,62.99,62.86,62.92,83276.0,51.3903,51.4312,51.325,51.374,83276.0
2018-05-08 15:30:00,62.92,63.01,62.89,62.97,142446.0,51.374,51.4475,51.3495,51.4148,142446.0
2018-05-08 15:40:00,62.97,63.0,62.9,62.91,182448.0,51.4148,51.4393,51.3577,51.3658,182448.0
2018-05-08 15:50:00,62.91,63.0,62.9,63.0,356325.0,51.3658,51.4393,51.3577,51.4393,356325.0
2018-05-09 09:30:00,63.34,63.42,63.04,63.1,181070.0,51.7169,51.7822,51.472,51.521,181070.0
2018-05-09 09:40:00,63.1,63.22,62.97,62.98,118929.0,51.521,51.6189,51.4148,51.423,118929.0
2018-05-09 09:50:00,62.99,63.17,62.98,63.05,86634.0,51.4312,51.5781,51.423,51.4801,86634.0
2018-05-09 10:00:00,63.05,63.18,63.02,63.13,131630.0,51.4801,51.5863,51.4557,51.5455,131630.0
2018-05-09 10:10:00,63.12,63.35,63.06,63.35,512031.0,51.5373,51.7251,51.4883,51.7251,512031.0
2018-05-09 10:20:00,63.34,63.45,63.2,63.24,413669.0,51.7169,51.8067,51.6026,51.6353,413669.0
2018-05-09 10:30:00,63.25,63.31,63.1,63.17,175347.0,51.6434,51.6924,51.521,51.5781,175347.0
2018-05-09 10:40:00,63.17,63.25,63.06,63.14,114328.0,51.5781,51.6434,51.4883,51.5536,114328.0
2018-05-09 10:50:00,63.15,63.15,62.96,63.0,92860.0,51.5618,51.5618,51.4067,51.4393,92860.0
2018-05-09 11:00:00,63.0,63.05,62.95,63.04,170042.0,51.4393,51.4801,51.3985,51.472,170042.0
2018-05-09 11:10:00,63.05,63.15,63.04,63.14,119708.0,51.4801,51.5618,51.472,51.5536,119708.0
2018-05-09 11:20:00,63.14,63.26,63.14,63.26,37787.0,51.5536,51.6516,51.5536,51.6516,37787.0
2018-05-09 11:30:00,63.27,63.37,63.24,63.33,51749.0,51.6598,51.7414,51.6353,51.7088,51749.0
2018-05-09 11:40:00,63.34,63.4,63.21,63.3,39433.0,51.7169,51.7659,51.6108,51.6843,39433.0
2018-05-09 11:50:00,63.29,63.35,63.26,63.32,26922.0,51.6761,51.7251,51.6516,51.7006,26922.0
2018-05-09 12:00:00,63.32,63.36,63.29,63.33,58606.0,51.7006,51.7333,51.6761,51.7088,58606.0
2018-05-09 12:10:00,63.32,63.39,63.27,63.38,78696.0,51.7006,51.7578,51.6598,51.7496,78696.0
2018-05-09 12:20:00,63.38,63.48,63.37,63.43,58742.0,51.7496,51.8312,51.7414,51.7904,58742.0
2018-05-09 12:30:00,63.43,63.5,63.4,63.5,56192.0,51.7904,51.8476,51.7659,51.8476,56192.0
2018-05-09 12:40:00,63.5,63.65,63.48,63.65,103865.0,51.8476,51.97,51.8312,51.97,103865.0
2018-05-09 12:50:00,63.64,63.64,63.49,63.53,57441.0,51.9619,51.9619,51.8394,51.8721,57441.0
2018-05-09 13:00:00,63.53,63.69,63.53,63.67,51939.0,51.8721,52.0027,51.8721,51.9864,51939.0
2018-05-09 13:10:00,63.67,63.71,63.61,63.69,636881.0,51.9864,52.019,51.9374,52.0027,636881.0
2018-05-09 13:20:00,63.69,63.82,63.68,63.8,142647.0,52.0027,52.1088,51.9945,52.0925,142647.0
2018-05-09 13:30:00,63.8,63.89,63.8,63.85,97783.0,52.0925,52.166,52.0925,52.1333,97783.0
2018-05-09 13:40:00,63.85,63.88,63.79,63.88,66070.0,52.1333,52.1578,52.0844,52.1578,66070.0
2018-05-09 13:50:00,63.88,63.94,63.81,63.89,223479.0,52.1578,52.2068,52.1007,52.166,223479.0
2018-05-09 14:00:00,63.9,63.92,63.82,63.91,57119.0,52.1742,52.1905,52.1088,52.1823,57119.0
2018-05-09 14:10:00,63.92,63.97,63.88,63.88,65635.0,52.1905,52.2313,52.1578,52.1578,65635.0
2018-05-09 14:20:00,63.89,63.94,63.81,63.93,129151.0,52.166,52.2068,52.1007,52.1987,129151.0
2018-05-09 14:30:00,63.92,63.95,63.85,63.88,93866.0,52.1905,52.215,52.1333,52.1578,93866.0
2018-05-09 14:40:00,63.88,63.96,63.86,63.9,100033.0,52.1578,52.2232,52.1415,52.1742,100033.0
2018-05-09 14:50:00,63.9,63.93,63.77,63.79,64281.0,52.1742,52.1987,52.068,52.0844,64281.0
2018-05-09 15:00:00,63.79,63.82,63.72,63.76,128596.0,52.0844,52.1088,52.0272,52.0599,128596.0
2018-05-09 15:10:00,63.75,63.82,63.66,63.67,95741.0,52.0517,52.1088,51.9782,51.9864,95741.0
2018-05-09 15:20:00,63.67,63.77,63.66,63.72,246826.0,51.9864,52.068,51.9782,52.0272,246826.0
2018-05-09 15:30:00,63.72,63.76,63.63,63.64,429663.0,52.0272,52.0599,51.9537,51.9619,429663.0
2018-05-09 15:40:00,63.63,63.64,63.56,63.61,439255.0,51.9537,51.9619,51.8966,51.9374,439255.0
2018-05-09 15:50:00,63.61,63.65,63.55,63.59,814716.0,51.9374,51.97,51.8884,51.9211,814716.0
2018-05-10 09:30:00,63.42,63.53,63.2,63.47,618554.0,51.7822,51.8721,51.6026,51.8231,618554.0
2018-05-10 09:40:00,63.47,63.52,63.29,63.38,320852.0,51.8231,51.8639,51.6761,51.7496,320852.0
2018-05-10 09:50:00,63.38,63.44,63.17,63.18,158115.0,51.7496,51.7986,51.5781,51.5863,158115.0
2018-05-10 10:00:00,63.19,63.23,63.14,63.23,202870.0,51.5945,51.6271,51.5536,51.6271,202870.0
2018-05-10 10:10:00,63.23,63.36,63.14,63.15,150636.0,51.6271,51.7333,51.5536,51.5618,150636.0
2018-05-10 10:20:00,63.15,63.26,63.13,63.24,213627.0,51.5618,51.6516,51.5455,51.6353,213627.0
2018-05-10 10:30:00,63.25,63.32,63.19,63.29,106723.0,51.6434,51.7006,51.5945,51.6761,106723.0
2018-05-10 10:40:00,63.29,63.32,63.23,63.29,147641.0,51.6761,51.7006,51.6271,51.6761,147641.0
2018-05-10 10:50:00,63.29,63.37,63.22,63.35,133870.0,51.6761,51.7414,51.6189,51.7251,133870.0
2018-05-10 11:00:00,63.38,63.49,63.32,63.46,113197.0,51.7496,51.8394,51.7006,51.8149,113197.0
2018-05-10 11:10:00,63.45,63.52,63.44,63.44,55568.0,51.8067,51.8639,51.7986,51.7986,55568.0
2018-05-10 11:20:00,63.44,63.52,63.44,63.5,57619.0,51.7986,51.8639,51.7986,51.8476,57619.0
2018-05-10 11:30:00,63.5,63.57,63.45,63.53,85823.0,51.8476,51.9047,51.8067,51.8721,85823.0
2018-05-10 11:40:00,63.53,63.72,63.53,63.71,78681.0,51.8721,52.0272,51.8721,52.019,78681.0
2018-05-10 11:50:00,63.71,63.78,63.62,63.74,67980.0,52.019,52.0762,51.9455,52.0435,67980.0
2018-05-10 12:00:00,63.74,63.78,63.72,63.76,67512.0,52.0435,52.0762,52.0272,52.0599,67512.0
2018-05-10 12:10:00,63.76,63.88,63.74,63.87,34612.0,52.0599,52.1578,52.0435,52.1497,34612.0
2018-05-10 12:20:00,63.88,63.91,63.81,63.82,36592.0,52.1578,52.1823,52.1007,52.1088,36592.0
2018-05-10 12:30:00,63.82,63.98,63.81,63.93,119255.0,52.1088,52.2395,52.1007,52.1987,119255.0
2018-05-10 12:40:00,63.93,64.0,63.89,63.9,296051.0,52.1987,52.2558,52.166,52.1742,296051.0
2018-05-10 12:50:00,63.91,63.98,63.87,63.96,84436.0,52.1823,52.2395,52.1497,52.2232,84436.0
2018-05-10 13:00:00,63.96,64.0,63.86,63.92,172661.0,52.2232,52.2558,52.1415,52.1905,172661.0
2018-05-10 13:10:00,63.91,63.94,63.84,63.87,47245.0,52.1823,52.2068,52.1252,52.1497,47245.0
2018-05-10 13:20:00,63.86,63.88,63.73,63.76,100518.0,52.1415,52.1578,52.0354,52.0599,100518.0
2018-05-10 13:30:00,63.77,63.82,63.72,63.78,70614.0,52.068,52.1088,52.0272,52.0762,70614.0
2018-05-10 13:40:00,63.79,63.84,63.77,63.79,36075.0,52.0844,52.1252,52.068,52.0844,36075.0
2018-05-10 13:50:00,63.78,63.86,63.75,63.79,70477.0,52.0762,52.1415,52.0517,52.0844,70477.0
2018-05-10 14:00:00,63.8,63.95,63.75,63.93,72755.0,52.0925,52.215,52.0517,52.1987,72755.0
2018-05-10 14:10:00,63.94,63.99,63.9,63.98,151657.0,52.2068,52.2477,52.1742,52.2395,151657.0
2018-05-10 14:20:00,63.98,64.0,63.91,63.99,67601.0,52.2395,52.2558,52.1823,52.2477,67601.0
2018-05-10 14:30:00,64.0,64.01,63.77,63.79,111468.0,52.2558,52.264,52.068,52.0844,111468.0
2018-05-10 14:40:00,63.79,63.85,63.7,63.85,80313.0,52.0844,52.1333,52.0109,52.1333,80313.0
2018-05-10 14:50:00,63.84,63.88,63.78,63.86,97977.0,52.1252,52.1578,52.0762,52.1415,97977.0
2018-05-10 15:00:00,63.86,63.88,63.72,63.73,129028.0,52.1415,52.1578,52.0272,52.0354,129028.0
2018-05-10 15:10:00,63.74,63.78,63.65,63.76,95713.0,52.0435,52.0762,51.97,52.0599,95713.0
2018-05-10 15:20:00,63.77,63.81,63.73,63.77,62716.0,52.068,52.1007,52.0354,52.068,62716.0
2018-05-10 15:30:00,63.78,63.79,63.68,63.7,131548.0,52.0762,52.0844,51.9945,52.0109,131548.0
2018-05-10 15:40:00,63.7,63.73,63.67,63.71,117043.0,52.0109,52.0354,51.9864,52.019,117043.0
2018-05-10 15:50:00,63.71,63.81,63.68,63.74,221016.0,52.019,52.1007,51.9945,52.0435,221016.0
2018-05-11 09:30:00,63.84,63.95,63.67,63.78,170304.0,52.1252,52.215,51.9864,52.0762,170304.0
2018-05-11 09:40:00,63.79,64.07,63.79,63.99,118526.0,52.0844,52.313,52.0844,52.2477,118526.0
2018-05-11 09:50:00,63.99,64.03,63.94,63.98,154979.0,52.2477,52.2803,52.2068,52.2395,154979.0
2018-05-11 10:00:00,63.96,64.09,63.96,64.06,127187.0,52.2232,52.3293,52.2232,52.3048,127187.0
2018-05-11 10:10:00,64.08,64.11,63.95,63.98,190794.0,52.3211,52.3456,52.215,52.2395,190794.0
2018-05-11 10:20:00,63.97,64.0,63.86,63.9,77196.0,52.2313,52.2558,52.1415,52.1742,77196.0
2018-05-11 10:30:00,63.89,64.0,63.83,63.93,103475.0,52.166,52.2558,52.117,52.1987,103475.0
2018-05-11 10:40:00,63.94,64.06,63.94,64.03,63325.0,52.2068,52.3048,52.2068,52.2803,63325.0
2018-05-11 10:50:00,64.02,64.09,63.97,64.07,81580.0,52.2721,52.3293,52.2313,52.313,81580.0
2018-05-11 11:00:00,64.08,64.08,63.9,63.9,34329.0,52.3211,52.3211,52.1742,52.1742,34329.0
2018-05-11 11:10:00,63.9,64.02,63.89,63.95,31819.0,52.1742,52.2721,52.166,52.215,31819.0
2018-05-11 11:20:00,63.95,63.97,63.78,63.78,63857.0,52.215,52.2313,52.0762,52.0762,63857.0
2018-05-11 11:30:00,63.79,63.87,63.75,63.76,43612.0,52.0844,52.1497,52.0517,52.0599,43612.0
2018-05-11 11:40:00,63.75,63.83,63.71,63.72,33886.0,52.0517,52.117,52.019,52.0272,33886.0
2018-05-11 11:50:00,63.72,63.74,63.66,63.69,140899.0,52.0272,52.0435,51.9782,52.0027,140899.0
2018-05-11 12:00:00,63.69,63.81,63.64,63.78,87843.0,52.0027,52.1007,51.9619,52.0762,87843.0
2018-05-11 12:10:00,63.77,63.78,63.62,63.69,50576.0,52.068,52.0762,51.9455,52.0027,50576.0
2018-05-11 12:20:00,63.69,63.74,63.66,63.7,97445.0,52.0027,52.0435,51.9782,52.0109,97445.0
2018-05-11 12:30:00,63.7,63.78,63.68,63.74,69135.0,52.0109,52.0762,51.9945,52.0435,69135.0
2018-05-11 12:40:00,63.78,63.89,63.76,63.87,64633.0,52.0762,52.166,52.0599,52.1497,64633.0
2018-05-11 12:50:00,63.88,63.91,63.83,63.88,27293.0,52.1578,52.1823,52.117,52.1578,27293.0
2018-05-11 13:00:00,63.87,63.95,63.86,63.94,29828.0,52.1497,52.215,52.1415,52.2068,29828.0
2018-05-11 13:10:00,63.95,63.96,63.9,63.92,16485.0,52.215,52.2232,52.1742,52.1905,16485.0
2018-05-11 13:20:00,63.92,63.96,63.89,63.9,16789.0,52.1905,52.2232,52.166,52.1742,16789.0
2018-05-11 13:30:00,63.89,63.92,63.88,63.91,11719.0,52.166,52.1905,52.1578,52.1823,11719.0
2018-05-11 13:40:00,63.91,63.91,63.75,63.8,18978.0,52.1823,52.1823,52.0517,52.0925,18978.0
2018-05-11 13:50:00,63.8,63.87,63.75,63.83,14825.0,52.0925,52.1497,52.0517,52.117,14825.0
2018-05-11 14:00:00,63.83,63.85,63.76,63.76,20531.0,52.117,52.1333,52.0599,52.0599,20531.0
2018-05-11 14:10:00,63.76,63.82,63.68,63.81,40309.0,52.0599,52.1088,51.9945,52.1007,40309.0
2018-05-11 14:20:00,63.79,63.85,63.76,63.79,16000.0,52.0844,52.1333,52.0599,52.0844,16000.0
2018-05-11 14:30:00,63.78,63.8,63.72,63.77,18590.0,52.0762,52.0925,52.0272,52.068,18590.0
2018-05-11 14:40:00,63.77,63.78,63.72,63.77,21847.0,52.068,52.0762,52.0272,52.068,21847.0
2018-05-11 14:50:00,63.77,63.82,63.72,63.82,20583.0,52.068,52.1088,52.0272,52.1088,20583.0
2018-05-11 15:00:00,63.81,63.87,63.78,63.85,20505.0,52.1007,52.1497,52.0762,52.1333,20505.0
2018-05-11 15:10:00,63.85,63.88,63.83,63.85,35842.0,52.1333,52.1578,52.117,52.1333,35842.0
2018-05-11 15:20:00,63.85,63.85,63.77,63.8,34143.0,52.1333,52.1333,52.068,52.0925,34143.0
2018-05-11 15:30:00,63.8,63.86,63.75,63.83,66567.0,52.0925,52.1415,52.0517,52.117,66567.0
2018-05-11 15:40:00,63.83,63.84,63.76,63.8,77908.0,52.117,52.1252,52.0599,52.0925,77908.0
2018-05-11 15:50:00,63.8,63.82,63.72,63.77,208857.0,52.0925,52.1088,52.0272,52.068,208857.0
2018-05-14 09:30:00,63.92,64.03,63.72,63.74,169662.0,52.1905,52.2803,52.0272,52.0435,169662.0
2018-05-14 09:40:00,63.78,63.91,63.69,63.86,160882.0,52.0762,52.1823,52.0027,52.1415,160882.0
2018-05-14 09:50:00,63.87,63.96,63.82,63.85,93782.0,52.1497,52.2232,52.1088,52.1333,93782.0
2018-05-14 10:00:00,63.85,63.85,63.68,63.69,29267.0,52.1333,52.1333,51.9945,52.0027,29267.0
2018-05-14 10:10:00,63.7,63.81,63.66,63.76,18564.0,52.0109,52.1007,51.9782,52.0599,18564.0
2018-05-14 10:20:00,63.74,63.78,63.7,63.71,69045.0,52.0435,52.0762,52.0109,52.019,69045.0
2018-05-14 10:30:00,63.71,63.87,63.71,63.8,35587.0,52.019,52.1497,52.019,52.0925,35587.0
2018-05-14 10:40:00,63.81,63.82,63.59,63.63,34346.0,52.1007,52.1088,51.9211,51.9537,34346.0
2018-05-14 10:50:00,63.63,63.66,63.52,63.57,54237.0,51.9537,51.9782,51.8639,51.9047,54237.0
2018-05-14 11:00:00,63.55,63.61,63.48,63.61,57784.0,51.8884,51.9374,51.8312,51.9374,57784.0
2018-05-14 11:10:00,63.62,63.71,63.61,63.69,103279.0,51.9455,52.019,51.9374,52.0027,103279.0
2018-05-14 11:20:00,63.69,63.75,63.57,63.57,52492.0,52.0027,52.0517,51.9047,51.9047,52492.0
2018-05-14 11:30:00,63.57,63.62,63.53,63.6,107370.0,51.9047,51.9455,51.8721,51.9292,107370.0
2018-05-14 11:40:00,63.59,63.59,63.52,63.58,64381.0,51.9211,51.9211,51.8639,51.9129,64381.0
2018-05-14 11:50:00,63.57,63.59,63.54,63.59,80924.0,51.9047,51.9211,51.8802,51.9211,80924.0
2018-05-14 12:00:00,63.6,63.74,63.59,63.66,76450.0,51.9292,52.0435,51.9211,51.9782,76450.0
2018-05-14 12:10:00,63.66,63.66,63.57,63.58,46631.0,51.9782,51.9782,51.9047,51.9129,46631.0
2018-05-14 12:20:00,63.59,63.67,63.58,63.6,18468.0,51.9211,51.9864,51.9129,51.9292,18468.0
2018-05-14 12:30:00,63.6,63.61,63.54,63.57,13106.0,51.9292,51.9374,51.8802,51.9047,13106.0
2018-05-14 12:40:00,63.57,63.6,63.53,63.58,19255.0,51.9047,51.9292,51.8721,51.9129,19255.0
2018-05-14 12:50:00,63.58,63.59,63.42,63.44,28381.0,51.9129,51.9211,51.7822,51.7986,28381.0
2018-05-14 13:00:00,63.43,63.54,63.42,63.5,54953.0,51.7904,51.8802,51.7822,51.8476,54953.0
2018-05-14 13:10:00,63.49,63.5,63.4,63.41,71899.0,51.8394,51.8476,51.7659,51.7741,71899.0
2018-05-14 13:20:00,63.44,63.62,63.44,63.61,16861.0,51.7986,51.9455,51.7986,51.9374,16861.0
2018-05-14 13:30:00,63.61,63.7,63.53,63.69,21470.0,51.9374,52.0109,51.8721,52.0027,21470.0
2018-05-14 13:40:00,63.7,63.73,63.63,63.65,18407.0,52.0109,52.0354,51.9537,51.97,18407.0
2018-05-14 13:50:00,63.65,63.73,63.59,63.72,52526.0,51.97,52.0354,51.9211,52.0272,52526.0
2018-05-14 14:00:00,63.73,63.73,63.59,63.61,42548.0,52.0354,52.0354,51.9211,51.9374,42548.0
2018-05-14 14:10:00,63.61,63.64,63.56,63.58,21795.0,51.9374,51.9619,51.8966,51.9129,21795.0
2018-05-14 14:20:00,63.58,63.66,63.58,63.66,35110.0,51.9129,51.9782,51.9129,51.9782,35110.0
2018-05-14 14:30:00,63.65,63.77,63.64,63.74,30938.0,51.97,52.068,51.9619,52.0435,30938.0
2018-05-14 14:40:00,63.74,63.74,63.69,63.69,28226.0,52.0435,52.0435,52.0027,52.0027,28226.0
2018-05-14 14:50:00,63.68,63.76,63.65,63.73,38040.0,51.9945,52.0599,51.97,52.0354,38040.0
2018-05-14 15:00:00,63.74,63.75,63.65,63.71,24622.0,52.0435,52.0517,51.97,52.019,24622.0
2018-05-14 15:10:00,63.73,63.75,63.64,63.65,48099.0,52.0354,52.0517,51.9619,51.97,48099.0
2018-05-14 15:20:00,63.64,63.71,63.64,63.69,36987.0,51.9619,52.019,51.9619,52.0027,36987.0
2018-05-14 15:30:00,63.69,63.72,63.63,63.64,35253.0,52.0027,52.0272,51.9537,51.9619,35253.0
2018-05-14 15:40:00,63.65,63.66,63.49,63.49,50237.0,51.97,51.9782,51.8394,51.8394,50237.0
2018-05-14 15:50:00,63.49,63.57,63.43,63.53,164226.0,51.8394,51.9047,51.7904,51.8721,164226.0
2018-05-15 09:30:00,63.46,63.97,63.37,63.84,386101.0,51.8149,52.2313,51.7414,52.1252,386101.0
2018-05-15 09:40:00,63.83,64.02,63.78,64.01,277973.0,52.117,52.2721,52.0762,52.264,277973.0
2018-05-15 09:50:00,64.0,64.16,63.97,63.97,259493.0,52.2558,52.3865,52.2313,52.2313,259493.0
2018-05-15 10:00:00,63.96,64.0,63.76,63.77,163269.0,52.2232,52.2558,52.0599,52.068,163269.0
2018-05-15 10:10:00,63.78,63.95,63.77,63.93,64982.0,52.0762,52.215,52.068,52.1987,64982.0
2018-05-15 10:20:00,63.94,63.99,63.78,63.78,75276.0,52.2068,52.2477,52.0762,52.0762,75276.0
2018-05-15 10:30:00,63.76,64.28,63.72,64.26,233108.0,52.0599,52.4844,52.0272,52.4681,233108.0
2018-05-15 10:40:00,64.27,64.3,64.05,64.1,189263.0,52.4763,52.5008,52.2966,52.3375,189263.0
2018-05-15 10:50:00,64.08,64.22,64.05,64.12,137712.0,52.3211,52.4354,52.2966,52.3538,137712.0
2018-05-15 11:00:00,64.14,64.27,64.13,64.21,90826.0,52.3701,52.4763,52.362,52.4273,90826.0
2018-05-15 11:10:00,64.21,64.27,64.19,64.24,61879.0,52.4273,52.4763,52.411,52.4518,61879.0
2018-05-15 11:20:00,64.26,64.26,64.18,64.19,54884.0,52.4681,52.4681,52.4028,52.411,54884.0
2018-05-15 11:30:00,64.19,64.31,64.19,64.26,82799.0,52.411,52.5089,52.411,52.4681,82799.0
2018-05-15 11:40:00,64.27,64.35,64.24,64.34,97111.0,52.4763,52.5416,52.4518,52.5334,97111.0
2018-05-15 11:50:00,64.33,64.36,64.19,64.21,108876.0,52.5253,52.5498,52.411,52.4273,108876.0
2018-05-15 12:00:00,64.21,64.25,64.11,64.15,53935.0,52.4273,52.4599,52.3456,52.3783,53935.0
2018-05-15 12:10:00,64.14,64.17,64.06,64.07,68851.0,52.3701,52.3946,52.3048,52.313,68851.0
2018-05-15 12:20:00,64.08,64.11,64.01,64.09,75683.0,52.3211,52.3456,52.264,52.3293,75683.0
2018-05-15 12:30:00,64.08,64.12,64.06,64.1,37425.0,52.3211,52.3538,52.3048,52.3375,37425.0
2018-05-15 12:40:00,64.11,64.26,64.1,64.21,111591.0,52.3456,52.4681,52.3375,52.4273,111591.0
2018-05-15 12:50:00,64.23,64.3,64.19,64.2,91554.0,52.4436,52.5008,52.411,52.4191,91554.0
2018-05-15 13:00:00,64.19,64.21,64.11,64.14,41281.0,52.411,52.4273,52.3456,52.3701,41281.0
2018-05-15 13:10:00,64.14,64.19,64.12,64.16,35995.0,52.3701,52.411,52.3538,52.3865,35995.0
2018-05-15 13:20:00,64.17,64.19,64.03,64.05,103685.0,52.3946,52.411,52.2803,52.2966,103685.0
2018-05-15 13:30:00,64.05,64.09,64.01,64.02,29513.0,52.2966,52.3293,52.264,52.2721,29513.0
2018-05-15 13:40:00,64.02,64.04,63.98,64.03,47562.0,52.2721,52.2885,52.2395,52.2803,47562.0
2018-05-15 13:50:00,64.03,64.04,63.86,63.87,88386.0,52.2803,52.2885,52.1415,52.1497,88386.0
2018-05-15 14:00:00,63.86,64.02,63.86,63.95,56723.0,52.1415,52.2721,52.1415,52.215,56723.0
2018-05-15 14:10:00,63.95,64.05,63.95,64.03,76992.0,52.215,52.2966,52.215,52.2803,76992.0
2018-05-15 14:20:00,64.02,64.08,63.93,64.03,103556.0,52.2721,52.3211,52.1987,52.2803,103556.0
2018-05-15 14:30:00,64.02,64.15,64.02,64.07,446630.0,52.2721,52.3783,52.2721,52.313,446630.0
2018-05-15 14:40:00,64.07,64.08,63.97,64.0,80392.0,52.313,52.3211,52.2313,52.2558,80392.0
2018-05-15 14:50:00,64.0,64.0,63.9,63.93,63075.0,52.2558,52.2558,52.1742,52.1987,63075.0
2018-05-15 15:00:00,63.95,63.97,63.78,63.79,86087.0,52.215,52.2313,52.0762,52.0844,86087.0
2018-05-15 15:10:00,63.77,63.85,63.75,63.82,132753.0,52.068,52.1333,52.0517,52.1088,132753.0
2018-05-15 15:20:00,63.83,63.89,63.78,63.82,57913.0,52.117,52.166,52.0762,52.1088,57913.0
2018-05-15 15:30:00,63.81,63.92,63.79,63.86,93049.0,52.1007,52.1905,52.0844,52.1415,93049.0
2018-05-15 15:40:00,63.86,63.9,63.8,63.85,156096.0,52.1415,52.1742,52.0925,52.1333,156096.0
2018-05-15 15:50:00,63.86,63.96,63.85,63.95,222870.0,52.1415,52.2232,52.1333,52.215,222870.0
2018-05-16 09:30:00,63.89,63.98,63.74,63.86,180817.0,52.166,52.2395,52.0435,52.1415,180817.0
2018-05-16 09:40:00,63.87,64.0,63.77,63.89,127369.0,52.1497,52.2558,52.068,52.166,127369.0
2018-05-16 09:50:00,63.89,63.98,63.8,63.91,66215.0,52.166,52.2395,52.0925,52.1823,66215.0
2018-05-16 10:00:00,63.92,63.92,63.77,63.87,254373.0,52.1905,52.1905,52.068,52.1497,254373.0
2018-05-16 10:10:00,63.87,63.94,63.82,63.94,56600.0,52.1497,52.2068,52.1088,52.2068,56600.0
2018-05-16 10:20:00,63.93,64.01,63.88,63.97,32883.0,52.1987,52.264,52.1578,52.2313,32883.0
2018-05-16 10:30:00,63.97,64.04,63.92,64.0,34254.0,52.2313,52.2885,52.1905,52.2558,34254.0
2018-05-16 10:40:00,64.01,64.09,63.97,64.08,34682.0,52.264,52.3293,52.2313,52.3211,34682.0
2018-05-16 10:50:00,64.08,64.16,63.98,63.99,80098.0,52.3211,52.3865,52.2395,52.2477,80098.0
2018-05-16 11:00:00,63.98,63.98,63.8,63.82,47571.0,52.2395,52.2395,52.0925,52.1088,47571.0
2018-05-16 11:10:00,63.82,63.84,63.65,63.65,111767.0,52.1088,52.1252,51.97,51.97,111767.0
2018-05-16 11:20:00,63.65,63.83,63.65,63.76,83295.0,51.97,52.117,51.97,52.0599,83295.0
2018-05-16 11:30:00,63.76,63.91,63.75,63.88,72214.0,52.0599,52.1823,52.0517,52.1578,72214.0
2018-05-16 11:40:00,63.89,64.0,63.85,63.97,145681.0,52.166,52.2558,52.1333,52.2313,145681.0
2018-05-16 11:50:00,63.97,64.11,63.97,64.11,83527.0,52.2313,52.3456,52.2313,52.3456,83527.0
2018-05-16 12:00:00,64.11,64.21,64.05,64.12,128246.0,52.3456,52.4273,52.2966,52.3538,128246.0
2018-05-16 12:10:00,64.14,64.21,64.11,64.2,18044.0,52.3701,52.4273,52.3456,52.4191,18044.0
2018-05-16 12:20:00,64.2,64.33,64.18,64.27,49141.0,52.4191,52.5253,52.4028,52.4763,49141.0
2018-05-16 12:30:00,64.27,64.36,64.26,64.36,34064.0,52.4763,52.5498,52.4681,52.5498,34064.0
2018-05-16 12:40:00,64.36,64.37,64.24,64.25,32629.0,52.5498,52.5579,52.4518,52.4599,32629.0
2018-05-16 12:50:00,64.25,64.32,64.24,64.31,19737.0,52.4599,52.5171,52.4518,52.5089,19737.0
2018-05-16 13:00:00,64.32,64.37,64.29,64.34,20695.0,52.5171,52.5579,52.4926,52.5334,20695.0
2018-05-16 13:10:00,64.34,64.39,64.31,64.35,34082.0,52.5334,52.5743,52.5089,52.5416,34082.0
2018-05-16 13:20:00,64.34,64.39,64.27,64.32,58096.0,52.5334,52.5743,52.4763,52.5171,58096.0
2018-05-16 13:30:00,64.3,64.4,64.29,64.39,17156.0,52.5008,52.5824,52.4926,52.5743,17156.0
2018-05-16 13:40:00,64.38,64.42,64.31,64.36,32436.0,52.5661,52.5987,52.5089,52.5498,32436.0
2018-05-16 13:50:00,64.37,64.41,64.35,64.4,15006.0,52.5579,52.5906,52.5416,52.5824,15006.0
2018-05-16 14:00:00,64.4,64.43,64.37,64.38,26980.0,52.5824,52.6069,52.5579,52.5661,26980.0
2018-05-16 14:10:00,64.38,64.44,64.36,64.38,27503.0,52.5661,52.6151,52.5498,52.5661,27503.0
2018-05-16 14:20:00,64.38,64.39,64.34,64.38,33602.0,52.5661,52.5743,52.5334,52.5661,33602.0
2018-05-16 14:30:00,64.38,64.38,64.3,64.33,35747.0,52.5661,52.5661,52.5008,52.5253,35747.0
2018-05-16 14:40:00,64.33,64.38,64.32,64.36,31487.0,52.5253,52.5661,52.5171,52.5498,31487.0
2018-05-16 14:50:00,64.36,64.4,64.34,64.39,32080.0,52.5498,52.5824,52.5334,52.5743,32080.0
2018-05-16 15:00:00,64.38,64.38,64.25,64.27,49959.0,52.5661,52.5661,52.4599,52.4763,49959.0
2018-05-16 15:10:00,64.26,64.35,64.22,64.34,155497.0,52.4681,52.5416,52.4354,52.5334,155497.0
2018-05-16 15:20:00,64.34,64.36,64.21,64.24,67049.0,52.5334,52.5498,52.4273,52.4518,67049.0
2018-05-16 15:30:00,64.23,64.25,64.18,64.2,95642.0,52.4436,52.4599,52.4028,52.4191,95642.0
2018-05-16 15:40:00,64.2,64.24,64.12,64.13,111565.0,52.4191,52.4518,52.3538,52.362,111565.0
2018-05-16 15:50:00,64.14,64.22,64.09,64.21,230550.0,52.3701,52.4354,52.3293,52.4273,230550.0
2018-05-17 09:30:00,64.14,64.41,63.9,63.93,131842.0,52.3701,52.5906,52.1742,52.1987,131842.0
2018-05-17 09:40:00,63.94,64.13,63.78,64.09,153319.0,52.2068,52.362,52.0762,52.3293,153319.0
2018-05-17 09:50:00,64.08,64.24,64.08,64.22,145680.0,52.3211,52.4518,52.3211,52.4354,145680.0
2018-05-17 10:00:00,64.21,64.43,64.21,64.37,247117.0,52.4273,52.6069,52.4273,52.5579,247117.0
2018-05-17 10:10:00,64.37,64.4,64.26,64.28,141584.0,52.5579,52.5824,52.4681,52.4844,141584.0
2018-05-17 10:20:00,64.29,64.4,64.29,64.35,87132.0,52.4926,52.5824,52.4926,52.5416,87132.0
2018-05-17 10:30:00,64.35,64.45,64.29,64.41,45557.0,52.5416,52.6232,52.4926,52.5906,45557.0
2018-05-17 10:40:00,64.41,64.52,64.4,64.46,79588.0,52.5906,52.6804,52.5824,52.6314,79588.0
2018-05-17 10:50:00,64.47,64.47,64.34,64.34,61930.0,52.6396,52.6396,52.5334,52.5334,61930.0
2018-05-17 11:00:00,64.33,64.37,64.27,64.28,40974.0,52.5253,52.5579,52.4763,52.4844,40974.0
2018-05-17 11:10:00,64.27,64.3,64.19,64.28,156911.0,52.4763,52.5008,52.411,52.4844,156911.0
2018-05-17 11:20:00,64.28,64.42,64.28,64.4,37184.0,52.4844,52.5987,52.4844,52.5824,37184.0
2018-05-17 11:30:00,64.4,64.4,64.28,64.37,51997.0,52.5824,52.5824,52.4844,52.5579,51997.0
2018-05-17 11:40:00,64.38,64.49,64.37,64.45,87387.0,52.5661,52.6559,52.5579,52.6232,87387.0
2018-05-17 11:50:00,64.45,64.46,64.37,64.41,56933.0,52.6232,52.6314,52.5579,52.5906,56933.0
2018-05-17 12:00:00,64.41,64.44,64.3,64.31,46717.0,52.5906,52.6151,52.5008,52.5089,46717.0
2018-05-17 12:10:00,64.3,64.4,64.3,64.39,118058.0,52.5008,52.5824,52.5008,52.5743,118058.0
2018-05-17 12:20:00,64.39,64.43,64.37,64.4,39499.0,52.5743,52.6069,52.5579,52.5824,39499.0
2018-05-17 12:30:00,64.4,64.45,64.36,64.36,35055.0,52.5824,52.6232,52.5498,52.5498,35055.0
2018-05-17 12:40:00,64.37,64.38,64.27,64.28,61750.0,52.5579,52.5661,52.4763,52.4844,61750.0
2018-05-17 12:50:00,64.27,64.35,64.25,64.34,39145.0,52.4763,52.5416,52.4599,52.5334,39145.0
2018-05-17 13:00:00,64.34,64.37,64.32,64.35,14831.0,52.5334,52.5579,52.5171,52.5416,14831.0
2018-05-17 13:10:00,64.36,64.39,64.31,64.34,57505.0,52.5498,52.5743,52.5089,52.5334,57505.0
2018-05-17 13:20:00,64.34,64.41,64.32,64.35,36182.0,52.5334,52.5906,52.5171,52.5416,36182.0
2018-05-17 13:30:00,64.35,64.39,64.34,64.37,29733.0,52.5416,52.5743,52.5334,52.5579,29733.0
2018-05-17 13:40:00,64.38,64.4,64.34,64.39,36264.0,52.5661,52.5824,52.5334,52.5743,36264.0
2018-05-17 13:50:00,64.38,64.43,64.25,64.31,46752.0,52.5661,52.6069,52.4599,52.5089,46752.0
2018-05-17 14:00:00,64.31,64.34,64.23,64.27,52751.0,52.5089,52.5334,52.4436,52.4763,52751.0
2018-05-17 14:10:00,64.26,64.42,64.25,64.42,48920.0,52.4681,52.5987,52.4599,52.5987,48920.0
2018-05-17 14:20:00,64.43,64.52,64.39,64.5,38977.0,52.6069,52.6804,52.5743,52.6641,38977.0
2018-05-17 14:30:00,64.51,64.55,64.41,64.51,104117.0,52.6722,52.7049,52.5906,52.6722,104117.0
2018-05-17 14:40:00,64.51,64.54,64.45,64.51,41652.0,52.6722,52.6967,52.6232,52.6722,41652.0
2018-05-17 14:50:00,64.5,64.56,64.43,64.55,47866.0,52.6641,52.7131,52.6069,52.7049,47866.0
2018-05-17 15:00:00,64.56,64.56,64.51,64.56,53491.0,52.7131,52.7131,52.6722,52.7131,53491.0
2018-05-17 15:10:00,64.56,64.57,64.42,64.46,63706.0,52.7131,52.7212,52.5987,52.6314,63706.0
2018-05-17 15:20:00,64.46,64.5,64.41,64.42,88868.0,52.6314,52.6641,52.5906,52.5987,88868.0
2018-05-17 15:30:00,64.42,64.43,64.37,64.39,94409.0,52.5987,52.6069,52.5579,52.5743,94409.0
2018-05-17 15:40:00,64.38,64.47,64.35,64.47,167774.0,52.5661,52.6396,52.5416,52.6396,167774.0
2018-05-17 15:50:00,64.47,64.49,64.4,64.47,403361.0,52.6396,52.6559,52.5824,52.6396,403361.0
2018-05-18 09:30:00,64.5,64.54,64.27,64.36,160859.0,52.6641,52.6967,52.4763,52.5498,160859.0
2018-05-18 09:40:00,64.35,64.4,64.28,64.37,77089.0,52.5416,52.5824,52.4844,52.5579,77089.0
2018-05-18 09:50:00,64.37,64.38,64.26,64.3,111729.0,52.5579,52.5661,52.4681,52.5008,111729.0
2018-05-18 10:00:00,64.31,64.32,64.19,64.31,63890.0,52.5089,52.5171,52.411,52.5089,63890.0
2018-05-18 10:10:00,64.31,64.32,64.19,64.2,49338.0,52.5089,52.5171,52.411,52.4191,49338.0
2018-05-18 10:20:00,64.2,64.32,64.2,64.21,93974.0,52.4191,52.5171,52.4191,52.4273,93974.0
2018-05-18 10:30:00,64.2,64.21,64.02,64.04,275227.0,52.4191,52.4273,52.2721,52.2885,275227.0
2018-05-18 10:40:00,64.04,64.23,64.0,64.2,54937.0,52.2885,52.4436,52.2558,52.4191,54937.0
2018-05-18 10:50:00,64.2,64.31,64.2,64.31,42824.0,52.4191,52.5089,52.4191,52.5089,42824.0
2018-05-18 11:00:00,64.31,64.37,64.28,64.33,39275.0,52.5089,52.5579,52.4844,52.5253,39275.0
2018-05-18 11:10:00,64.32,64.38,64.31,64.36,38713.0,52.5171,52.5661,52.5089,52.5498,38713.0
2018-05-18 11:20:00,64.37,64.39,64.22,64.23,62717.0,52.5579,52.5743,52.4354,52.4436,62717.0
2018-05-18 11:30:00,64.24,64.28,64.21,64.23,50707.0,52.4518,52.4844,52.4273,52.4436,50707.0
2018-05-18 11:40:00,64.24,64.29,64.21,64.21,37221.0,52.4518,52.4926,52.4273,52.4273,37221.0
2018-05-18 11:50:00,64.22,64.26,64.17,64.23,75108.0,52.4354,52.4681,52.3946,52.4436,75108.0
2018-05-18 12:00:00,64.23,64.23,64.13,64.16,81709.0,52.4436,52.4436,52.362,52.3865,81709.0
2018-05-18 12:10:00,64.15,64.24,64.13,64.2,212488.0,52.3783,52.4518,52.362,52.4191,212488.0
2018-05-18 12:20:00,64.21,64.22,64.13,64.18,55873.0,52.4273,52.4354,52.362,52.4028,55873.0
2018-05-18 12:30:00,64.17,64.17,64.08,64.11,70472.0,52.3946,52.3946,52.3211,52.3456,70472.0
2018-05-18 12:40:00,64.11,64.14,64.09,64.14,34854.0,52.3456,52.3701,52.3293,52.3701,34854.0
2018-05-18 12:50:00,64.14,64.18,64.11,64.15,40693.0,52.3701,52.4028,52.3456,52.3783,40693.0
2018-05-18 13:00:00,64.15,64.21,64.11,64.19,62260.0,52.3783,52.4273,52.3456,52.411,62260.0
2018-05-18 13:10:00,64.2,64.23,64.14,64.21,30491.0,52.4191,52.4436,52.3701,52.4273,30491.0
2018-05-18 13:20:00,64.21,64.26,64.18,64.21,89468.0,52.4273,52.4681,52.4028,52.4273,89468.0
2018-05-18 13:30:00,64.21,64.21,64.1,64.1,76658.0,52.4273,52.4273,52.3375,52.3375,76658.0
2018-05-18 13:40:00,64.1,64.13,64.03,64.07,50584.0,52.3375,52.362,52.2803,52.313,50584.0
2018-05-18 13:50:00,64.07,64.07,63.98,64.02,52131.0,52.313,52.313,52.2395,52.2721,52131.0
2018-05-18 14:00:00,64.01,64.01,63.94,64.01,107416.0,52.264,52.264,52.2068,52.264,107416.0
2018-05-18 14:10:00,64.02,64.02,63.95,63.99,36027.0,52.2721,52.2721,52.215,52.2477,36027.0
2018-05-18 14:20:00,63.99,64.01,63.97,64.0,24147.0,52.2477,52.264,52.2313,52.2558,24147.0
2018-05-18 14:30:00,64.0,64.06,63.99,64.03,38959.0,52.2558,52.3048,52.2477,52.2803,38959.0
2018-05-18 14:40:00,64.03,64.07,64.02,64.06,108035.0,52.2803,52.313,52.2721,52.3048,108035.0
2018-05-18 14:50:00,64.07,64.09,64.03,64.05,175922.0,52.313,52.3293,52.2803,52.2966,175922.0
2018-05-18 15:00:00,64.05,64.06,63.99,64.0,42555.0,52.2966,52.3048,52.2477,52.2558,42555.0
2018-05-18 15:10:00,64.0,64.01,63.96,63.97,73263.0,52.2558,52.264,52.2232,52.2313,73263.0
2018-05-18 15:20:00,63.98,64.0,63.96,63.98,84279.0,52.2395,52.2558,52.2232,52.2395,84279.0
2018-05-18 15:30:00,63.99,64.0,63.93,64.0,117728.0,52.2477,52.2558,52.1987,52.2558,117728.0
2018-05-18 15:40:00,64.0,64.04,63.98,64.02,161847.0,52.2558,52.2885,52.2395,52.2721,161847.0
2018-05-18 15:50:00,64.01,64.02,63.92,63.94,395471.0,52.264,52.2721,52.1905,52.2068,395471.0
2018-05-21 09:30:00,64.14,64.44,64.14,64.35,760321.0,52.3701,52.6151,52.3701,52.5416,760321.0
2018-05-21 09:40:00,64.36,64.67,64.35,64.57,246966.0,52.5498,52.8029,52.5416,52.7212,246966.0
2018-05-21 09:50:00,64.58,64.65,64.47,64.47,235092.0,52.7294,52.7865,52.6396,52.6396,235092.0
2018-05-21 10:00:00,64.47,64.54,64.46,64.53,218800.0,52.6396,52.6967,52.6314,52.6886,218800.0
2018-05-21 10:10:00,64.53,64.78,64.52,64.78,145360.0,52.6886,52.8927,52.6804,52.8927,145360.0
2018-05-21 10:20:00,64.78,64.82,64.69,64.81,102611.0,52.8927,52.9253,52.8192,52.9172,102611.0
2018-05-21 10:30:00,64.81,64.93,64.79,64.86,238522.0,52.9172,53.0152,52.9009,52.958,238522.0
2018-05-21 10:40:00,64.85,64.86,64.76,64.77,56526.0,52.9498,52.958,52.8764,52.8845,56526.0
2018-05-21 10:50:00,64.77,64.8,64.68,64.72,117885.0,52.8845,52.909,52.811,52.8437,117885.0
2018-05-21 11:00:00,64.71,64.74,64.6,64.64,84988.0,52.8355,52.86,52.7457,52.7784,84988.0
2018-05-21 11:10:00,64.64,64.7,64.63,64.69,60304.0,52.7784,52.8274,52.7702,52.8192,60304.0
2018-05-21 11:20:00,64.68,64.81,64.6,64.64,109614.0,52.811,52.9172,52.7457,52.7784,109614.0
2018-05-21 11:30:00,64.63,64.66,64.57,64.65,239127.0,52.7702,52.7947,52.7212,52.7865,239127.0
2018-05-21 11:40:00,64.65,64.76,64.62,64.73,64291.0,52.7865,52.8764,52.762,52.8519,64291.0
2018-05-21 11:50:00,64.72,64.81,64.7,64.8,133372.0,52.8437,52.9172,52.8274,52.909,133372.0
2018-05-21 12:00:00,64.8,64.81,64.71,64.74,55480.0,52.909,52.9172,52.8355,52.86,55480.0
2018-05-21 12:10:00,64.74,64.84,64.71,64.78,29713.0,52.86,52.9417,52.8355,52.8927,29713.0
2018-05-21 12:20:00,64.78,64.78,64.69,64.69,23580.0,52.8927,52.8927,52.8192,52.8192,23580.0
2018-05-21 12:30:00,64.69,64.71,64.63,64.64,50500.0,52.8192,52.8355,52.7702,52.7784,50500.0
2018-05-21 12:40:00,64.63,64.64,64.54,64.56,25474.0,52.7702,52.7784,52.6967,52.7131,25474.0
2018-05-21 12:50:00,64.56,64.58,64.51,64.53,61960.0,52.7131,52.7294,52.6722,52.6886,61960.0
2018-05-21 13:00:00,64.53,64.56,64.47,64.53,28603.0,52.6886,52.7131,52.6396,52.6886,28603.0
2018-05-21 13:10:00,64.52,64.58,64.48,64.58,56591.0,52.6804,52.7294,52.6477,52.7294,56591.0
2018-05-21 13:20:00,64.58,64.58,64.48,64.48,38866.0,52.7294,52.7294,52.6477,52.6477,38866.0
2018-05-21 13:30:00,64.49,64.63,64.49,64.59,91113.0,52.6559,52.7702,52.6559,52.7376,91113.0
2018-05-21 13:40:00,64.59,64.65,64.59,64.63,76454.0,52.7376,52.7865,52.7376,52.7702,76454.0
2018-05-21 13:50:00,64.63,64.66,64.6,64.64,45985.0,52.7702,52.7947,52.7457,52.7784,45985.0
2018-05-21 14:00:00,64.64,64.71,64.59,64.69,91148.0,52.7784,52.8355,52.7376,52.8192,91148.0
2018-05-21 14:10:00,64.69,64.71,64.61,64.66,65718.0,52.8192,52.8355,52.7539,52.7947,65718.0
2018-05-21 14:20:00,64.65,64.68,64.63,64.64,70019.0,52.7865,52.811,52.7702,52.7784,70019.0
2018-05-21 14:30:00,64.64,64.65,64.56,64.64,53794.0,52.7784,52.7865,52.7131,52.7784,53794.0
2018-05-21 14:40:00,64.64,64.7,64.62,64.7,52926.0,52.7784,52.8274,52.762,52.8274,52926.0
2018-05-21 14:50:00,64.71,64.72,64.68,64.7,45460.0,52.8355,52.8437,52.811,52.8274,45460.0
2018-05-21 15:00:00,64.7,64.7,64.62,64.65,48037.0,52.8274,52.8274,52.762,52.7865,48037.0
2018-05-21 15:10:00,64.64,64.67,64.61,64.65,55943.0,52.7784,52.8029,52.7539,52.7865,55943.0
2018-05-21 15:20:00,64.66,64.68,64.6,64.65,117421.0,52.7947,52.811,52.7457,52.7865,117421.0
2018-05-21 15:30:00,64.64,64.67,64.6,64.66,106888.0,52.7784,52.8029,52.7457,52.7947,106888.0
2018-05-21 15:40:00,64.65,64.67,64.59,64.6,254110.0,52.7865,52.8029,52.7376,52.7457,254110.0
2018-05-21 15:50:00,64.61,64.7,64.61,64.67,440020.0,52.7539,52.8274,52.7539,52.8029,440020.0
2018-05-22 09:30:00,64.87,64.96,64.74,64.91,240175.0,52.9662,53.0397,52.86,52.9988,240175.0
2018-05-22 09:40:00,64.9,65.12,64.87,65.12,426299.0,52.9907,53.1703,52.9662,53.1703,426299.0
2018-05-22 09:50:00,65.12,65.21,65.09,65.21,213781.0,53.1703,53.2438,53.1458,53.2438,213781.0
2018-05-22 10:00:00,65.2,65.34,65.16,65.33,352959.0,53.2356,53.3499,53.203,53.3418,352959.0
2018-05-22 10:10:00,65.34,65.39,65.09,65.13,177678.0,53.3499,53.3907,53.1458,53.1785,177678.0
2018-05-22 10:20:00,65.14,65.18,65.04,65.06,158885.0,53.1866,53.2193,53.105,53.1213,158885.0
2018-05-22 10:30:00,65.07,65.21,65.04,65.21,183038.0,53.1295,53.2438,53.105,53.2438,183038.0
2018-05-22 10:40:00,65.2,65.26,65.09,65.21,301037.0,53.2356,53.2846,53.1458,53.2438,301037.0
2018-05-22 10:50:00,65.21,65.34,65.2,65.25,78355.0,53.2438,53.3499,53.2356,53.2764,78355.0
2018-05-22 11:00:00,65.25,65.44,65.24,65.34,152032.0,53.2764,53.4316,53.2683,53.3499,152032.0
2018-05-22 11:10:00,65.34,65.39,65.29,65.33,96167.0,53.3499,53.3907,53.3091,53.3418,96167.0
2018-05-22 11:20:00,65.34,65.42,65.34,65.38,80168.0,53.3499,53.4152,53.3499,53.3826,80168.0
2018-05-22 11:30:00,65.38,65.49,65.37,65.43,169568.0,53.3826,53.4724,53.3744,53.4234,169568.0
2018-05-22 11:40:00,65.43,65.47,65.38,65.4,98733.0,53.4234,53.4561,53.3826,53.3989,98733.0
2018-05-22 11:50:00,65.39,65.46,65.39,65.44,112619.0,53.3907,53.4479,53.3907,53.4316,112619.0
2018-05-22 12:00:00,65.44,65.47,65.4,65.45,104169.0,53.4316,53.4561,53.3989,53.4397,104169.0
2018-05-22 12:10:00,65.45,65.56,65.45,65.53,128800.0,53.4397,53.5296,53.4397,53.5051,128800.0
2018-05-22 12:20:00,65.53,65.54,65.39,65.43,125427.0,53.5051,53.5132,53.3907,53.4234,125427.0
2018-05-22 12:30:00,65.42,65.45,65.35,65.38,72564.0,53.4152,53.4397,53.3581,53.3826,72564.0
2018-05-22 12:40:00,65.37,65.44,65.36,65.41,144157.0,53.3744,53.4316,53.3663,53.4071,144157.0
2018-05-22 12:50:00,65.41,65.47,65.39,65.45,68137.0,53.4071,53.4561,53.3907,53.4397,68137.0
2018-05-22 13:00:00,65.44,65.53,65.42,65.49,169257.0,53.4316,53.5051,53.4152,53.4724,169257.0
2018-05-22 13:10:00,65.49,65.59,65.49,65.56,323553.0,53.4724,53.554,53.4724,53.5296,323553.0
2018-05-22 13:20:00,65.55,65.57,65.5,65.55,88448.0,53.5214,53.5377,53.4806,53.5214,88448.0
2018-05-22 13:30:00,65.55,65.57,65.47,65.49,78672.0,53.5214,53.5377,53.4561,53.4724,78672.0
2018-05-22 13:40:00,65.48,65.49,65.39,65.42,131433.0,53.4642,53.4724,53.3907,53.4152,131433.0
2018-05-22 13:50:00,65.42,65.47,65.35,65.39,258264.0,53.4152,53.4561,53.3581,53.3907,258264.0
2018-05-22 14:00:00,65.39,65.47,65.38,65.46,105359.0,53.3907,53.4561,53.3826,53.4479,105359.0
2018-05-22 14:10:00,65.46,65.47,65.39,65.42,77813.0,53.4479,53.4561,53.3907,53.4152,77813.0
2018-05-22 14:20:00,65.41,65.45,65.4,65.43,79567.0,53.4071,53.4397,53.3989,53.4234,79567.0
2018-05-22 14:30:00,65.43,65.47,65.4,65.43,181564.0,53.4234,53.4561,53.3989,53.4234,181564.0
2018-05-22 14:40:00,65.44,65.44,65.35,65.37,82928.0,53.4316,53.4316,53.3581,53.3744,82928.0
2018-05-22 14:50:00,65.36,65.37,65.23,65.23,105176.0,53.3663,53.3744,53.2601,53.2601,105176.0
2018-05-22 15:00:00,65.23,65.29,65.21,65.23,169815.0,53.2601,53.3091,53.2438,53.2601,169815.0
2018-05-22 15:10:00,65.23,65.28,65.17,65.25,114913.0,53.2601,53.3009,53.2111,53.2764,114913.0
2018-05-22 15:20:00,65.24,65.25,65.18,65.19,97153.0,53.2683,53.2764,53.2193,53.2274,97153.0
2018-05-22 15:30:00,65.19,65.19,65.1,65.12,203148.0,53.2274,53.2274,53.154,53.1703,203148.0
2018-05-22 15:40:00,65.12,65.14,65.03,65.03,475530.0,53.1703,53.1866,53.0968,53.0968,475530.0
2018-05-22 15:50:00,65.03,65.04,64.94,64.99,561813.0,53.0968,53.105,53.0233,53.0641,561813.0
2018-05-23 09:30:00,64.78,65.07,64.68,64.81,405366.0,52.8927,53.1295,52.811,52.9172,405366.0
2018-05-23 09:40:00,64.82,64.91,64.55,64.55,249445.0,52.9253,52.9988,52.7049,52.7049,249445.0
2018-05-23 09:50:00,64.56,64.72,64.55,64.62,186134.0,52.7131,52.8437,52.7049,52.762,186134.0
2018-05-23 10:00:00,64.62,64.79,64.6,64.77,316155.0,52.762,52.9009,52.7457,52.8845,316155.0
2018-05-23 10:10:00,64.76,64.86,64.69,64.69,211021.0,52.8764,52.958,52.8192,52.8192,211021.0
2018-05-23 10:20:00,64.69,64.71,64.59,64.66,98018.0,52.8192,52.8355,52.7376,52.7947,98018.0
2018-05-23 10:30:00,64.65,64.67,64.54,64.56,138107.0,52.7865,52.8029,52.6967,52.7131,138107.0
2018-05-23 10:40:00,64.55,64.55,64.4,64.43,262556.0,52.7049,52.7049,52.5824,52.6069,262556.0
2018-05-23 10:50:00,64.42,64.56,64.35,64.55,119324.0,52.5987,52.7131,52.5416,52.7049,119324.0
2018-05-23 11:00:00,64.54,64.58,64.42,64.42,275788.0,52.6967,52.7294,52.5987,52.5987,275788.0
2018-05-23 11:10:00,64.42,64.55,64.35,64.53,400177.0,52.5987,52.7049,52.5416,52.6886,400177.0
2018-05-23 11:20:00,64.53,64.61,64.46,64.53,88288.0,52.6886,52.7539,52.6314,52.6886,88288.0
2018-05-23 11:30:00,64.54,64.66,64.53,64.53,126331.0,52.6967,52.7947,52.6886,52.6886,126331.0
2018-05-23 11:40:00,64.53,64.61,64.52,64.59,146637.0,52.6886,52.7539,52.6804,52.7376,146637.0
2018-05-23 11:50:00,64.6,64.65,64.46,64.46,119393.0,52.7457,52.7865,52.6314,52.6314,119393.0
2018-05-23 12:00:00,64.46,64.56,64.45,64.55,82821.0,52.6314,52.7131,52.6232,52.7049,82821.0
2018-05-23 12:10:00,64.55,64.57,64.46,64.49,86783.0,52.7049,52.7212,52.6314,52.6559,86783.0
2018-05-23 12:20:00,64.48,64.5,64.42,64.48,102027.0,52.6477,52.6641,52.5987,52.6477,102027.0
2018-05-23 12:30:00,64.48,64.5,64.42,64.48,87632.0,52.6477,52.6641,52.5987,52.6477,87632.0
2018-05-23 12:40:00,64.47,64.55,64.47,64.52,91762.0,52.6396,52.7049,52.6396,52.6804,91762.0
2018-05-23 12:50:00,64.53,64.56,64.5,64.53,79505.0,52.6886,52.7131,52.6641,52.6886,79505.0
2018-05-23 13:00:00,64.53,64.54,64.34,64.36,67516.0,52.6886,52.6967,52.5334,52.5498,67516.0
2018-05-23 13:10:00,64.35,64.44,64.34,64.43,91505.0,52.5416,52.6151,52.5334,52.6069,91505.0
2018-05-23 13:20:00,64.43,64.51,64.43,64.49,90613.0,52.6069,52.6722,52.6069,52.6559,90613.0
2018-05-23 13:30:00,64.5,64.52,64.47,64.51,56791.0,52.6641,52.6804,52.6396,52.6722,56791.0
2018-05-23 13:40:00,64.52,64.6,64.51,64.58,74262.0,52.6804,52.7457,52.6722,52.7294,74262.0
2018-05-23 13:50:00,64.57,64.61,64.51,64.52,64019.0,52.7212,52.7539,52.6722,52.6804,64019.0
2018-05-23 14:00:00,64.53,64.67,64.52,64.62,213635.0,52.6886,52.8029,52.6804,52.762,213635.0
2018-05-23 14:10:00,64.62,64.64,64.47,64.48,248527.0,52.762,52.7784,52.6396,52.6477,248527.0
2018-05-23 14:20:00,64.48,64.52,64.36,64.36,123584.0,52.6477,52.6804,52.5498,52.5498,123584.0
2018-05-23 14:30:00,64.36,64.38,64.24,64.31,380355.0,52.5498,52.5661,52.4518,52.5089,380355.0
2018-05-23 14:40:00,64.31,64.36,64.28,64.34,182965.0,52.5089,52.5498,52.4844,52.5334,182965.0
2018-05-23 14:50:00,64.34,64.52,64.34,64.5,226109.0,52.5334,52.6804,52.5334,52.6641,226109.0
2018-05-23 15:00:00,64.51,64.6,64.48,64.5,204940.0,52.6722,52.7457,52.6477,52.6641,204940.0
2018-05-23 15:10:00,64.5,64.5,64.43,64.45,199738.0,52.6641,52.6641,52.6069,52.6232,199738.0
2018-05-23 15:20:00,64.45,64.48,64.38,64.48,196916.0,52.6232,52.6477,52.5661,52.6477,196916.0
2018-05-23 15:30:00,64.48,64.49,64.4,64.41,182408.0,52.6477,52.6559,52.5824,52.5906,182408.0
2018-05-23 15:40:00,64.41,64.45,64.39,64.45,340730.0,52.5906,52.6232,52.5743,52.6232,340730.0
2018-05-23 15:50:00,64.45,64.58,64.44,64.56,785249.0,52.6232,52.7294,52.6151,52.7131,785249.0
2018-05-24 09:30:00,64.41,64.46,64.12,64.26,173214.0,52.5906,52.6314,52.3538,52.4681,173214.0
2018-05-24 09:40:00,64.25,64.41,64.07,64.13,111868.0,52.4599,52.5906,52.313,52.362,111868.0
2018-05-24 09:50:00,64.12,64.14,63.87,63.93,337057.0,52.3538,52.3701,52.1497,52.1987,337057.0
2018-05-24 10:00:00,63.92,64.1,63.87,64.02,88973.0,52.1905,52.3375,52.1497,52.2721,88973.0
2018-05-24 10:10:00,64.03,64.14,63.94,63.98,120407.0,52.2803,52.3701,52.2068,52.2395,120407.0
2018-05-24 10:20:00,63.97,64.0,63.7,63.73,231725.0,52.2313,52.2558,52.0109,52.0354,231725.0
2018-05-24 10:30:00,63.72,63.79,63.59,63.74,317713.0,52.0272,52.0844,51.9211,52.0435,317713.0
2018-05-24 10:40:00,63.73,63.74,63.33,63.36,292337.0,52.0354,52.0435,51.7088,51.7333,292337.0
2018-05-24 10:50:00,63.37,63.47,63.22,63.36,173126.0,51.7414,51.8231,51.6189,51.7333,173126.0
2018-05-24 11:00:00,63.35,63.64,63.33,63.62,249662.0,51.7251,51.9619,51.7088,51.9455,249662.0
2018-05-24 11:10:00,63.63,63.74,63.55,63.71,295887.0,51.9537,52.0435,51.8884,52.019,295887.0
2018-05-24 11:20:00,63.71,63.79,63.66,63.77,57961.0,52.019,52.0844,51.9782,52.068,57961.0
2018-05-24 11:30:00,63.77,63.99,63.76,63.86,289646.0,52.068,52.2477,52.0599,52.1415,289646.0
2018-05-24 11:40:00,63.86,64.05,63.86,63.99,118331.0,52.1415,52.2966,52.1415,52.2477,118331.0
2018-05-24 11:50:00,63.99,64.08,63.91,64.05,52142.0,52.2477,52.3211,52.1823,52.2966,52142.0
2018-05-24 12:00:00,64.05,64.14,63.99,64.0,143954.0,52.2966,52.3701,52.2477,52.2558,143954.0
2018-05-24 12:10:00,64.01,64.06,63.99,64.02,49577.0,52.264,52.3048,52.2477,52.2721,49577.0
2018-05-24 12:20:00,64.03,64.08,63.97,63.99,46369.0,52.2803,52.3211,52.2313,52.2477,46369.0
2018-05-24 12:30:00,64.0,64.05,63.91,63.94,33925.0,52.2558,52.2966,52.1823,52.2068,33925.0
2018-05-24 12:40:00,63.94,64.02,63.88,64.01,54721.0,52.2068,52.2721,52.1578,52.264,54721.0
2018-05-24 12:50:00,63.98,63.99,63.88,63.97,49212.0,52.2395,52.2477,52.1578,52.2313,49212.0
2018-05-24 13:00:00,63.97,64.17,63.97,64.14,79463.0,52.2313,52.3946,52.2313,52.3701,79463.0
2018-05-24 13:10:00,64.15,64.22,64.09,64.17,66678.0,52.3783,52.4354,52.3293,52.3946,66678.0
2018-05-24 13:20:00,64.18,64.2,64.09,64.11,46307.0,52.4028,52.4191,52.3293,52.3456,46307.0
2018-05-24 13:30:00,64.12,64.18,64.1,64.13,34014.0,52.3538,52.4028,52.3375,52.362,34014.0
2018-05-24 13:40:00,64.14,64.24,64.12,64.22,96612.0,52.3701,52.4518,52.3538,52.4354,96612.0
2018-05-24 13:50:00,64.22,64.25,64.06,64.16,91090.0,52.4354,52.4599,52.3048,52.3865,91090.0
2018-05-24 14:00:00,64.15,64.22,64.08,64.2,47352.0,52.3783,52.4354,52.3211,52.4191,47352.0
2018-05-24 14:10:00,64.2,64.33,64.18,64.28,44068.0,52.4191,52.5253,52.4028,52.4844,44068.0
2018-05-24 14:20:00,64.29,64.35,64.26,64.33,33899.0,52.4926,52.5416,52.4681,52.5253,33899.0
2018-05-24 14:30:00,64.31,64.34,64.26,64.3,59973.0,52.5089,52.5334,52.4681,52.5008,59973.0
2018-05-24 14:40:00,64.3,64.36,64.29,64.36,143604.0,52.5008,52.5498,52.4926,52.5498,143604.0
2018-05-24 14:50:00,64.36,64.39,64.31,64.34,94310.0,52.5498,52.5743,52.5089,52.5334,94310.0
2018-05-24 15:00:00,64.33,64.37,64.26,64.37,85266.0,52.5253,52.5579,52.4681,52.5579,85266.0
2018-05-24 15:10:00,64.37,64.38,64.29,64.34,81333.0,52.5579,52.5661,52.4926,52.5334,81333.0
2018-05-24 15:20:00,64.34,64.4,64.32,64.34,45073.0,52.5334,52.5824,52.5171,52.5334,45073.0
2018-05-24 15:30:00,64.34,64.4,64.33,64.34,98866.0,52.5334,52.5824,52.5253,52.5334,98866.0
2018-05-24 15:40:00,64.34,64.38,64.3,64.38,268862.0,52.5334,52.5661,52.5008,52.5661,268862.0
2018-05-24 15:50:00,64.37,64.4,64.35,64.39,416965.0,52.5579,52.5824,52.5416,52.5743,416965.0
2018-05-25 09:30:00,64.02,64.38,63.98,64.12,208623.0,52.2721,52.5661,52.2395,52.3538,208623.0
2018-05-25 09:40:00,64.1,64.13,63.9,64.11,80777.0,52.3375,52.362,52.1742,52.3456,80777.0
2018-05-25 09:50:00,64.11,64.2,64.01,64.13,89809.0,52.3456,52.4191,52.264,52.362,89809.0
2018-05-25 10:00:00,64.14,64.32,64.11,64.18,199351.0,52.3701,52.5171,52.3456,52.4028,199351.0
2018-05-25 10:10:00,64.18,64.32,64.12,64.22,221200.0,52.4028,52.5171,52.3538,52.4354,221200.0
2018-05-25 10:20:00,64.21,64.22,64.12,64.14,59639.0,52.4273,52.4354,52.3538,52.3701,59639.0
2018-05-25 10:30:00,64.14,64.26,64.12,64.21,33274.0,52.3701,52.4681,52.3538,52.4273,33274.0
2018-05-25 10:40:00,64.22,64.24,64.08,64.08,36909.0,52.4354,52.4518,52.3211,52.3211,36909.0
2018-05-25 10:50:00,64.08,64.18,64.03,64.11,53805.0,52.3211,52.4028,52.2803,52.3456,53805.0
2018-05-25 11:00:00,64.1,64.32,64.08,64.31,107873.0,52.3375,52.5171,52.3211,52.5089,107873.0
2018-05-25 11:10:00,64.31,64.34,64.22,64.26,42849.0,52.5089,52.5334,52.4354,52.4681,42849.0
2018-05-25 11:20:00,64.25,64.28,64.21,64.25,31736.0,52.4599,52.4844,52.4273,52.4599,31736.0
2018-05-25 11:30:00,64.26,64.49,64.26,64.49,148663.0,52.4681,52.6559,52.4681,52.6559,148663.0
2018-05-25 11:40:00,64.49,64.49,64.38,64.42,24311.0,52.6559,52.6559,52.5661,52.5987,24311.0
2018-05-25 11:50:00,64.42,64.43,64.38,64.39,33901.0,52.5987,52.6069,52.5661,52.5743,33901.0
2018-05-25 12:00:00,64.39,64.41,64.33,64.33,58903.0,52.5743,52.5906,52.5253,52.5253,58903.0
2018-05-25 12:10:00,64.33,64.35,64.27,64.28,30279.0,52.5253,52.5416,52.4763,52.4844,30279.0
2018-05-25 12:20:00,64.28,64.3,64.24,64.25,34693.0,52.4844,52.5008,52.4518,52.4599,34693.0
2018-05-25 12:30:00,64.24,64.24,64.15,64.16,41104.0,52.4518,52.4518,52.3783,52.3865,41104.0
2018-05-25 12:40:00,64.16,64.25,64.13,64.14,28618.0,52.3865,52.4599,52.362,52.3701,28618.0
2018-05-25 12:50:00,64.15,64.23,64.13,64.17,24270.0,52.3783,52.4436,52.362,52.3946,24270.0
2018-05-25 13:00:00,64.17,64.18,64.12,64.15,32802.0,52.3946,52.4028,52.3538,52.3783,32802.0
2018-05-25 13:10:00,64.13,64.14,64.05,64.08,43487.0,52.362,52.3701,52.2966,52.3211,43487.0
2018-05-25 13:20:00,64.06,64.08,64.03,64.03,38321.0,52.3048,52.3211,52.2803,52.2803,38321.0
2018-05-25 13:30:00,64.02,64.05,63.92,63.98,111847.0,52.2721,52.2966,52.1905,52.2395,111847.0
2018-05-25 13:40:00,63.99,63.99,63.93,63.97,51996.0,52.2477,52.2477,52.1987,52.2313,51996.0
2018-05-25 13:50:00,63.97,64.0,63.92,63.98,97649.0,52.2313,52.2558,52.1905,52.2395,97649.0
2018-05-25 14:00:00,63.98,64.05,63.96,64.02,56161.0,52.2395,52.2966,52.2232,52.2721,56161.0
2018-05-25 14:10:00,64.01,64.03,63.93,64.03,45120.0,52.264,52.2803,52.1987,52.2803,45120.0
2018-05-25 14:20:00,64.03,64.07,64.0,64.06,45486.0,52.2803,52.313,52.2558,52.3048,45486.0
2018-05-25 14:30:00,64.06,64.07,64.02,64.03,20434.0,52.3048,52.313,52.2721,52.2803,20434.0
2018-05-25 14:40:00,64.03,64.05,63.94,63.96,52512.0,52.2803,52.2966,52.2068,52.2232,52512.0
2018-05-25 14:50:00,63.97,64.05,63.96,63.99,139885.0,52.2313,52.2966,52.2232,52.2477,139885.0
2018-05-25 15:00:00,63.98,64.05,63.96,64.04,52342.0,52.2395,52.2966,52.2232,52.2885,52342.0
2018-05-25 15:10:00,64.04,64.19,64.03,64.15,136427.0,52.2885,52.411,52.2803,52.3783,136427.0
2018-05-25 15:20:00,64.15,64.16,64.11,64.16,43940.0,52.3783,52.3865,52.3456,52.3865,43940.0
2018-05-25 15:30:00,64.17,64.2,64.11,64.11,60984.0,52.3946,52.4191,52.3456,52.3456,60984.0
2018-05-25 15:40:00,64.11,64.16,64.08,64.14,73714.0,52.3456,52.3865,52.3211,52.3701,73714.0
2018-05-25 15:50:00,64.15,64.19,64.12,64.18,358635.0,52.3783,52.411,52.3538,52.4028,358635.0
2018-05-29 09:30:00,63.4,63.64,63.23,63.3,572916.0,51.7659,51.9619,51.6271,51.6843,572916.0
2018-05-29 09:40:00,63.31,63.35,63.2,63.24,173968.0,51.6924,51.7251,51.6026,51.6353,173968.0
2018-05-29 09:50:00,63.24,63.65,63.24,63.62,137104.0,51.6353,51.97,51.6353,51.9455,137104.0
2018-05-29 10:00:00,63.63,63.7,63.52,63.61,171164.0,51.9537,52.0109,51.8639,51.9374,171164.0
2018-05-29 10:10:00,63.61,63.67,63.56,63.57,99227.0,51.9374,51.9864,51.8966,51.9047,99227.0
2018-05-29 10:20:00,63.57,63.8,63.57,63.69,106354.0,51.9047,52.0925,51.9047,52.0027,106354.0
2018-05-29 10:30:00,63.68,63.68,63.44,63.54,108733.0,51.9945,51.9945,51.7986,51.8802,108733.0
2018-05-29 10:40:00,63.53,63.54,63.3,63.35,142898.0,51.8721,51.8802,51.6843,51.7251,142898.0
2018-05-29 10:50:00,63.35,63.46,63.33,63.34,353780.0,51.7251,51.8149,51.7088,51.7169,353780.0
2018-05-29 11:00:00,63.35,63.35,63.1,63.13,580684.0,51.7251,51.7251,51.521,51.5455,580684.0
2018-05-29 11:10:00,63.13,63.25,63.09,63.16,251635.0,51.5455,51.6434,51.5128,51.57,251635.0
2018-05-29 11:20:00,63.16,63.26,63.1,63.19,217837.0,51.57,51.6516,51.521,51.5945,217837.0
2018-05-29 11:30:00,63.19,63.2,62.98,62.99,279811.0,51.5945,51.6026,51.423,51.4312,279811.0
2018-05-29 11:40:00,63.0,63.0,62.73,62.79,337783.0,51.4393,51.4393,51.2189,51.2679,337783.0
2018-05-29 11:50:00,62.79,62.8,62.59,62.61,145152.0,51.2679,51.276,51.1046,51.1209,145152.0
2018-05-29 12:00:00,62.6,62.67,62.46,62.47,524149.0,51.1127,51.1699,50.9984,51.0066,524149.0
2018-05-29 12:10:00,62.47,62.62,62.38,62.59,304952.0,51.0066,51.1291,50.9331,51.1046,304952.0
2018-05-29 12:20:00,62.59,62.78,62.58,62.63,174913.0,51.1046,51.2597,51.0964,51.1372,174913.0
2018-05-29 12:30:00,62.63,62.9,62.61,62.8,148280.0,51.1372,51.3577,51.1209,51.276,148280.0
2018-05-29 12:40:00,62.81,62.93,62.79,62.91,214900.0,51.2842,51.3822,51.2679,51.3658,214900.0
2018-05-29 12:50:00,62.91,63.0,62.9,62.92,129812.0,51.3658,51.4393,51.3577,51.374,129812.0
2018-05-29 13:00:00,62.91,62.91,62.69,62.75,179228.0,51.3658,51.3658,51.1862,51.2352,179228.0
2018-05-29 13:10:00,62.74,62.85,62.74,62.8,70825.0,51.227,51.3168,51.227,51.276,70825.0
2018-05-29 13:20:00,62.78,62.84,62.7,62.77,92694.0,51.2597,51.3087,51.1944,51.2515,92694.0
2018-05-29 13:30:00,62.77,62.77,62.51,62.54,135814.0,51.2515,51.2515,51.0392,51.0637,135814.0
2018-05-29 13:40:00,62.55,62.69,62.53,62.66,91216.0,51.0719,51.1862,51.0556,51.1617,91216.0
2018-05-29 13:50:00,62.66,62.7,62.57,62.57,296508.0,51.1617,51.1944,51.0882,51.0882,296508.0
2018-05-29 14:00:00,62.55,62.61,62.45,62.51,224689.0,51.0719,51.1209,50.9902,51.0392,224689.0
2018-05-29 14:10:00,62.51,62.56,62.42,62.48,122954.0,51.0392,51.0801,50.9658,51.0147,122954.0
2018-05-29 14:20:00,62.48,62.48,62.35,62.47,174592.0,51.0147,51.0147,50.9086,51.0066,174592.0
2018-05-29 14:30:00,62.47,62.55,62.39,62.4,171170.0,51.0066,51.0719,50.9413,50.9494,171170.0
2018-05-29 14:40:00,62.4,62.46,62.3,62.37,167113.0,50.9494,50.9984,50.8678,50.9249,167113.0
2018-05-29 14:50:00,62.36,62.37,62.25,62.27,331834.0,50.9168,50.9249,50.8269,50.8433,331834.0
2018-05-29 15:00:00,62.27,62.53,62.26,62.45,280547.0,50.8433,51.0556,50.8351,50.9902,280547.0
2018-05-29 15:10:00,62.46,62.51,62.3,62.33,285518.0,50.9984,51.0392,50.8678,50.8923,285518.0
2018-05-29 15:20:00,62.33,62.45,62.27,62.45,365559.0,50.8923,50.9902,50.8433,50.9902,365559.0
2018-05-29 15:30:00,62.45,62.71,62.43,62.69,380854.0,50.9902,51.2025,50.9739,51.1862,380854.0
2018-05-29 15:40:00,62.69,62.81,62.66,62.79,568559.0,51.1862,51.2842,51.1617,51.2679,568559.0
2018-05-29 15:50:00,62.8,62.8,62.58,62.63,994756.0,51.276,51.276,51.0964,51.1372,994756.0
2018-05-30 09:30:00,63.26,63.6,63.19,63.58,464898.0,51.6516,51.9292,51.5945,51.9129,464898.0
2018-05-30 09:40:00,63.58,63.59,63.31,63.34,163096.0,51.9129,51.9211,51.6924,51.7169,163096.0
2018-05-30 09:50:00,63.34,63.42,63.19,63.22,170997.0,51.7169,51.7822,51.5945,51.6189,170997.0
2018-05-30 10:00:00,63.21,63.41,63.21,63.32,253722.0,51.6108,51.7741,51.6108,51.7006,253722.0
2018-05-30 10:10:00,63.33,63.5,63.24,63.28,120455.0,51.7088,51.8476,51.6353,51.6679,120455.0
2018-05-30 10:20:00,63.29,63.31,63.06,63.15,139169.0,51.6761,51.6924,51.4883,51.5618,139169.0
2018-05-30 10:30:00,63.15,63.24,63.1,63.16,161621.0,51.5618,51.6353,51.521,51.57,161621.0
2018-05-30 10:40:00,63.16,63.37,63.07,63.34,198902.0,51.57,51.7414,51.4965,51.7169,198902.0
2018-05-30 10:50:00,63.34,63.36,63.24,63.25,101268.0,51.7169,51.7333,51.6353,51.6434,101268.0
2018-05-30 11:00:00,63.26,63.29,62.94,62.96,176840.0,51.6516,51.6761,51.3903,51.4067,176840.0
2018-05-30 11:10:00,62.95,63.07,62.91,62.99,120469.0,51.3985,51.4965,51.3658,51.4312,120469.0
2018-05-30 11:20:00,62.99,63.24,62.98,63.19,58254.0,51.4312,51.6353,51.423,51.5945,58254.0
2018-05-30 11:30:00,63.19,63.55,63.18,63.53,107218.0,51.5945,51.8884,51.5863,51.8721,107218.0
2018-05-30 11:40:00,63.54,63.54,63.34,63.42,66487.0,51.8802,51.8802,51.7169,51.7822,66487.0
2018-05-30 11:50:00,63.42,63.6,63.4,63.51,133907.0,51.7822,51.9292,51.7659,51.8557,133907.0
2018-05-30 12:00:00,63.51,63.64,63.48,63.51,92830.0,51.8557,51.9619,51.8312,51.8557,92830.0
2018-05-30 12:10:00,63.51,63.52,63.42,63.48,73187.0,51.8557,51.8639,51.7822,51.8312,73187.0
2018-05-30 12:20:00,63.48,63.65,63.47,63.65,69466.0,51.8312,51.97,51.8231,51.97,69466.0
2018-05-30 12:30:00,63.66,63.69,63.6,63.68,74059.0,51.9782,52.0027,51.9292,51.9945,74059.0
2018-05-30 12:40:00,63.67,63.76,63.62,63.74,141483.0,51.9864,52.0599,51.9455,52.0435,141483.0
2018-05-30 12:50:00,63.73,63.83,63.72,63.75,72377.0,52.0354,52.117,52.0272,52.0517,72377.0
2018-05-30 13:00:00,63.75,63.79,63.68,63.75,159527.0,52.0517,52.0844,51.9945,52.0517,159527.0
2018-05-30 13:10:00,63.74,63.83,63.7,63.79,172541.0,52.0435,52.117,52.0109,52.0844,172541.0
2018-05-30 13:20:00,63.79,63.79,63.65,63.7,211470.0,52.0844,52.0844,51.97,52.0109,211470.0
2018-05-30 13:30:00,63.7,63.82,63.7,63.82,58856.0,52.0109,52.1088,52.0109,52.1088,58856.0
2018-05-30 13:40:00,63.82,63.92,63.75,63.91,110932.0,52.1088,52.1905,52.0517,52.1823,110932.0
2018-05-30 13:50:00,63.9,63.92,63.82,63.86,42673.0,52.1742,52.1905,52.1088,52.1415,42673.0
2018-05-30 14:00:00,63.87,63.9,63.83,63.89,109758.0,52.1497,52.1742,52.117,52.166,109758.0
2018-05-30 14:10:00,63.89,63.92,63.87,63.9,110461.0,52.166,52.1905,52.1497,52.1742,110461.0
2018-05-30 14:20:00,63.89,63.89,63.77,63.77,76707.0,52.166,52.166,52.068,52.068,76707.0
2018-05-30 14:30:00,63.77,63.89,63.74,63.84,90261.0,52.068,52.166,52.0435,52.1252,90261.0
2018-05-30 14:40:00,63.84,63.89,63.8,63.82,62074.0,52.1252,52.166,52.0925,52.1088,62074.0
2018-05-30 14:50:00,63.83,63.84,63.78,63.82,99416.0,52.117,52.1252,52.0762,52.1088,99416.0
2018-05-30 15:00:00,63.82,63.91,63.73,63.74,284618.0,52.1088,52.1823,52.0354,52.0435,284618.0
2018-05-30 15:10:00,63.73,63.76,63.66,63.68,212435.0,52.0354,52.0599,51.9782,51.9945,212435.0
2018-05-30 15:20:00,63.68,63.69,63.6,63.61,267261.0,51.9945,52.0027,51.9292,51.9374,267261.0
2018-05-30 15:30:00,63.61,63.65,63.57,63.62,233566.0,51.9374,51.97,51.9047,51.9455,233566.0
2018-05-30 15:40:00,63.62,63.69,63.61,63.64,345397.0,51.9455,52.0027,51.9374,51.9619,345397.0
2018-05-30 15:50:00,63.63,63.74,63.57,63.69,761825.0,51.9537,52.0435,51.9047,52.0027,761825.0
2018-05-31 09:30:00,63.54,63.87,63.19,63.78,235189.0,51.8802,52.1497,51.5945,52.0762,235189.0
2018-05-31 09:40:00,63.76,63.82,63.52,63.53,144323.0,52.0599,52.1088,51.8639,51.8721,144323.0
2018-05-31 09:50:00,63.52,63.56,63.34,63.38,270810.0,51.8639,51.8966,51.7169,51.7496,270810.0
2018-05-31 10:00:00,63.38,63.6,63.23,63.3,181065.0,51.7496,51.9292,51.6271,51.6843,181065.0
2018-05-31 10:10:00,63.3,63.57,63.26,63.46,90382.0,51.6843,51.9047,51.6516,51.8149,90382.0
2018-05-31 10:20:00,63.46,63.6,63.38,63.59,217649.0,51.8149,51.9292,51.7496,51.9211,217649.0
2018-05-31 10:30:00,63.57,63.63,63.45,63.5,70041.0,51.9047,51.9537,51.8067,51.8476,70041.0
2018-05-31 10:40:00,63.51,63.68,63.5,63.55,88216.0,51.8557,51.9945,51.8476,51.8884,88216.0
2018-05-31 10:50:00,63.56,63.73,63.53,63.67,143500.0,51.8966,52.0354,51.8721,51.9864,143500.0
2018-05-31 11:00:00,63.68,63.75,63.65,63.7,78614.0,51.9945,52.0517,51.97,52.0109,78614.0
2018-05-31 11:10:00,63.7,63.76,63.63,63.69,109966.0,52.0109,52.0599,51.9537,52.0027,109966.0
2018-05-31 11:20:00,63.69,63.83,63.61,63.82,75454.0,52.0027,52.117,51.9374,52.1088,75454.0
2018-05-31 11:30:00,63.82,63.88,63.71,63.82,286771.0,52.1088,52.1578,52.019,52.1088,286771.0
2018-05-31 11:40:00,63.82,63.92,63.64,63.67,107753.0,52.1088,52.1905,51.9619,51.9864,107753.0
2018-05-31 11:50:00,63.67,63.72,63.59,63.66,113678.0,51.9864,52.0272,51.9211,51.9782,113678.0
2018-05-31 12:00:00,63.65,63.65,63.41,63.42,55522.0,51.97,51.97,51.7741,51.7822,55522.0
2018-05-31 12:10:00,63.44,63.5,63.41,63.5,43471.0,51.7986,51.8476,51.7741,51.8476,43471.0
2018-05-31 12:20:00,63.5,63.51,63.35,63.38,30766.0,51.8476,51.8557,51.7251,51.7496,30766.0
2018-05-31 12:30:00,63.37,63.41,63.25,63.32,42031.0,51.7414,51.7741,51.6434,51.7006,42031.0
2018-05-31 12:40:00,63.32,63.4,63.31,63.39,44679.0,51.7006,51.7659,51.6924,51.7578,44679.0
2018-05-31 12:50:00,63.38,63.41,63.28,63.4,29184.0,51.7496,51.7741,51.6679,51.7659,29184.0
2018-05-31 13:00:00,63.4,63.48,63.38,63.44,83688.0,51.7659,51.8312,51.7496,51.7986,83688.0
2018-05-31 13:10:00,63.43,63.46,63.36,63.44,86936.0,51.7904,51.8149,51.7333,51.7986,86936.0
2018-05-31 13:20:00,63.44,63.54,63.38,63.43,33271.0,51.7986,51.8802,51.7496,51.7904,33271.0
2018-05-31 13:30:00,63.42,63.45,63.29,63.39,50380.0,51.7822,51.8067,51.6761,51.7578,50380.0
2018-05-31 13:40:00,63.39,63.42,63.17,63.19,41357.0,51.7578,51.7822,51.5781,51.5945,41357.0
2018-05-31 13:50:00,63.19,63.2,63.03,63.08,98773.0,51.5945,51.6026,51.4638,51.5046,98773.0
2018-05-31 14:00:00,63.07,63.22,62.99,63.18,117696.0,51.4965,51.6189,51.4312,51.5863,117696.0
2018-05-31 14:10:00,63.19,63.28,63.16,63.25,100405.0,51.5945,51.6679,51.57,51.6434,100405.0
2018-05-31 14:20:00,63.26,63.28,63.19,63.19,70282.0,51.6516,51.6679,51.5945,51.5945,70282.0
2018-05-31 14:30:00,63.18,63.22,63.11,63.12,114659.0,51.5863,51.6189,51.5291,51.5373,114659.0
2018-05-31 14:40:00,63.12,63.23,63.1,63.21,192969.0,51.5373,51.6271,51.521,51.6108,192969.0
2018-05-31 14:50:00,63.21,63.35,63.2,63.31,131982.0,51.6108,51.7251,51.6026,51.6924,131982.0
2018-05-31 15:00:00,63.32,63.51,63.29,63.45,242641.0,51.7006,51.8557,51.6761,51.8067,242641.0
2018-05-31 15:10:00,63.45,63.47,63.35,63.4,199202.0,51.8067,51.8231,51.7251,51.7659,199202.0
2018-05-31 15:20:00,63.39,63.44,63.35,63.38,207535.0,51.7578,51.7986,51.7251,51.7496,207535.0
2018-05-31 15:30:00,63.39,63.39,63.26,63.33,334588.0,51.7578,51.7578,51.6516,51.7088,334588.0
2018-05-31 15:40:00,63.33,63.35,63.14,63.19,319545.0,51.7088,51.7251,51.5536,51.5945,319545.0
2018-05-31 15:50:00,63.19,63.2,63.1,63.15,657178.0,51.5945,51.6026,51.521,51.5618,657178.0
2018-06-01 09:30:00,63.82,64.18,63.71,64.06,481388.0,52.1088,52.4028,52.019,52.3048,481388.0
2018-06-01 09:40:00,64.06,64.35,64.02,64.28,389500.0,52.3048,52.5416,52.2721,52.4844,389500.0
2018-06-01 09:50:00,64.29,64.33,64.15,64.16,73197.0,52.4926,52.5253,52.3783,52.3865,73197.0
2018-06-01 10:00:00,64.17,64.29,64.08,64.08,54493.0,52.3946,52.4926,52.3211,52.3211,54493.0
2018-06-01 10:10:00,64.08,64.12,63.91,64.03,103030.0,52.3211,52.3538,52.1823,52.2803,103030.0
2018-06-01 10:20:00,64.04,64.15,63.96,63.96,127507.0,52.2885,52.3783,52.2232,52.2232,127507.0
2018-06-01 10:30:00,63.94,64.01,63.84,63.97,85264.0,52.2068,52.264,52.1252,52.2313,85264.0
2018-06-01 10:40:00,63.97,64.1,63.94,63.99,450771.0,52.2313,52.3375,52.2068,52.2477,450771.0
2018-06-01 10:50:00,63.99,64.02,63.82,63.86,238088.0,52.2477,52.2721,52.1088,52.1415,238088.0
2018-06-01 11:00:00,63.86,63.96,63.81,63.82,125034.0,52.1415,52.2232,52.1007,52.1088,125034.0
2018-06-01 11:10:00,63.81,63.85,63.74,63.8,94479.0,52.1007,52.1333,52.0435,52.0925,94479.0
2018-06-01 11:20:00,63.8,64.03,63.8,63.92,80058.0,52.0925,52.2803,52.0925,52.1905,80058.0
2018-06-01 11:30:00,63.91,64.13,63.89,64.06,114475.0,52.1823,52.362,52.166,52.3048,114475.0
2018-06-01 11:40:00,64.06,64.07,63.93,64.0,55306.0,52.3048,52.313,52.1987,52.2558,55306.0
2018-06-01 11:50:00,64.0,64.07,63.98,64.02,70701.0,52.2558,52.313,52.2395,52.2721,70701.0
2018-06-01 12:00:00,64.03,64.09,63.97,64.07,137285.0,52.2803,52.3293,52.2313,52.313,137285.0
2018-06-01 12:10:00,64.07,64.17,64.07,64.11,128863.0,52.313,52.3946,52.313,52.3456,128863.0
2018-06-01 12:20:00,64.12,64.12,64.0,64.05,46805.0,52.3538,52.3538,52.2558,52.2966,46805.0
2018-06-01 12:30:00,64.05,64.13,64.04,64.12,82492.0,52.2966,52.362,52.2885,52.3538,82492.0
2018-06-01 12:40:00,64.12,64.2,64.12,64.14,43950.0,52.3538,52.4191,52.3538,52.3701,43950.0
2018-06-01 12:50:00,64.14,64.16,64.08,64.14,107122.0,52.3701,52.3865,52.3211,52.3701,107122.0
2018-06-01 13:00:00,64.14,64.2,64.13,64.19,30516.0,52.3701,52.4191,52.362,52.411,30516.0
2018-06-01 13:10:00,64.18,64.19,64.06,64.16,127213.0,52.4028,52.411,52.3048,52.3865,127213.0
2018-06-01 13:20:00,64.16,64.26,64.15,64.23,56523.0,52.3865,52.4681,52.3783,52.4436,56523.0
2018-06-01 13:30:00,64.22,64.27,64.15,64.19,44235.0,52.4354,52.4763,52.3783,52.411,44235.0
2018-06-01 13:40:00,64.18,64.22,64.1,64.1,58015.0,52.4028,52.4354,52.3375,52.3375,58015.0
2018-06-01 13:50:00,64.11,64.15,64.06,64.11,67441.0,52.3456,52.3783,52.3048,52.3456,67441.0
2018-06-01 14:00:00,64.11,64.13,63.95,63.95,56224.0,52.3456,52.362,52.215,52.215,56224.0
2018-06-01 14:10:00,63.96,63.97,63.84,63.85,109364.0,52.2232,52.2313,52.1252,52.1333,109364.0
2018-06-01 14:20:00,63.84,63.88,63.78,63.82,127934.0,52.1252,52.1578,52.0762,52.1088,127934.0
2018-06-01 14:30:00,63.83,63.9,63.8,63.81,90417.0,52.117,52.1742,52.0925,52.1007,90417.0
2018-06-01 14:40:00,63.82,63.92,63.81,63.89,36499.0,52.1088,52.1905,52.1007,52.166,36499.0
2018-06-01 14:50:00,63.89,63.93,63.84,63.89,41185.0,52.166,52.1987,52.1252,52.166,41185.0
2018-06-01 15:00:00,63.9,63.93,63.77,63.78,94014.0,52.1742,52.1987,52.068,52.0762,94014.0
2018-06-01 15:10:00,63.77,63.81,63.73,63.8,44309.0,52.068,52.1007,52.0354,52.0925,44309.0
2018-06-01 15:20:00,63.79,63.86,63.74,63.84,58247.0,52.0844,52.1415,52.0435,52.1252,58247.0
2018-06-01 15:30:00,63.84,63.88,63.8,63.83,55045.0,52.1252,52.1578,52.0925,52.117,55045.0
2018-06-01 15:40:00,63.83,63.89,63.82,63.84,214440.0,52.117,52.166,52.1088,52.1252,214440.0
2018-06-01 15:50:00,63.83,63.9,63.83,63.84,629220.0,52.117,52.1742,52.117,52.1252,629220.0
2018-06-04 09:30:00,64.15,64.23,64.04,64.16,141219.0,52.3783,52.4436,52.2885,52.3865,141219.0
2018-06-04 09:40:00,64.16,64.18,64.05,64.06,55823.0,52.3865,52.4028,52.2966,52.3048,55823.0
2018-06-04 09:50:00,64.07,64.15,64.0,64.04,76162.0,52.313,52.3783,52.2558,52.2885,76162.0
2018-06-04 10:00:00,64.04,64.08,63.94,64.06,91073.0,52.2885,52.3211,52.2068,52.3048,91073.0
2018-06-04 10:10:00,64.07,64.16,63.99,64.01,63710.0,52.313,52.3865,52.2477,52.264,63710.0
2018-06-04 10:20:00,64.0,64.02,63.87,63.94,146473.0,52.2558,52.2721,52.1497,52.2068,146473.0
2018-06-04 10:30:00,63.94,64.12,63.91,64.05,66195.0,52.2068,52.3538,52.1823,52.2966,66195.0
2018-06-04 10:40:00,64.04,64.09,63.94,63.96,62407.0,52.2885,52.3293,52.2068,52.2232,62407.0
2018-06-04 10:50:00,63.96,64.14,63.95,64.13,71815.0,52.2232,52.3701,52.215,52.362,71815.0
2018-06-04 11:00:00,64.13,64.19,64.06,64.08,43636.0,52.362,52.411,52.3048,52.3211,43636.0
2018-06-04 11:10:00,64.08,64.09,63.96,63.97,44592.0,52.3211,52.3293,52.2232,52.2313,44592.0
2018-06-04 11:20:00,63.98,64.12,63.97,64.11,37533.0,52.2395,52.3538,52.2313,52.3456,37533.0
2018-06-04 11:30:00,64.12,64.13,64.04,64.06,35900.0,52.3538,52.362,52.2885,52.3048,35900.0
2018-06-04 11:40:00,64.07,64.18,64.03,64.06,136420.0,52.313,52.4028,52.2803,52.3048,136420.0
2018-06-04 11:50:00,64.05,64.2,64.04,64.17,59350.0,52.2966,52.4191,52.2885,52.3946,59350.0
2018-06-04 12:00:00,64.18,64.19,64.06,64.11,46778.0,52.4028,52.411,52.3048,52.3456,46778.0
2018-06-04 12:10:00,64.11,64.23,64.08,64.21,63019.0,52.3456,52.4436,52.3211,52.4273,63019.0
2018-06-04 12:20:00,64.23,64.28,64.13,64.15,44651.0,52.4436,52.4844,52.362,52.3783,44651.0
2018-06-04 12:30:00,64.15,64.19,64.11,64.11,28678.0,52.3783,52.411,52.3456,52.3456,28678.0
2018-06-04 12:40:00,64.13,64.18,64.13,64.16,12076.0,52.362,52.4028,52.362,52.3865,12076.0
2018-06-04 12:50:00,64.17,64.17,64.1,64.13,28756.0,52.3946,52.3946,52.3375,52.362,28756.0
2018-06-04 13:00:00,64.14,64.16,64.11,64.14,16553.0,52.3701,52.3865,52.3456,52.3701,16553.0
2018-06-04 13:10:00,64.15,64.23,64.14,64.23,45002.0,52.3783,52.4436,52.3701,52.4436,45002.0
2018-06-04 13:20:00,64.23,64.29,64.23,64.28,59992.0,52.4436,52.4926,52.4436,52.4844,59992.0
2018-06-04 13:30:00,64.27,64.33,64.25,64.28,105939.0,52.4763,52.5253,52.4599,52.4844,105939.0
2018-06-04 13:40:00,64.28,64.31,64.25,64.26,65697.0,52.4844,52.5089,52.4599,52.4681,65697.0
2018-06-04 13:50:00,64.26,64.31,64.25,64.3,33964.0,52.4681,52.5089,52.4599,52.5008,33964.0
2018-06-04 14:00:00,64.31,64.41,64.31,64.4,52494.0,52.5089,52.5906,52.5089,52.5824,52494.0
2018-06-04 14:10:00,64.4,64.44,64.39,64.41,70662.0,52.5824,52.6151,52.5743,52.5906,70662.0
2018-06-04 14:20:00,64.41,64.47,64.4,64.43,145659.0,52.5906,52.6396,52.5824,52.6069,145659.0
2018-06-04 14:30:00,64.44,64.45,64.4,64.44,74261.0,52.6151,52.6232,52.5824,52.6151,74261.0
2018-06-04 14:40:00,64.44,64.47,64.41,64.44,60967.0,52.6151,52.6396,52.5906,52.6151,60967.0
2018-06-04 14:50:00,64.43,64.55,64.43,64.53,57884.0,52.6069,52.7049,52.6069,52.6886,57884.0
2018-06-04 15:00:00,64.53,64.54,64.48,64.49,73327.0,52.6886,52.6967,52.6477,52.6559,73327.0
2018-06-04 15:10:00,64.49,64.52,64.47,64.51,199853.0,52.6559,52.6804,52.6396,52.6722,199853.0
2018-06-04 15:20:00,64.51,64.53,64.48,64.51,196717.0,52.6722,52.6886,52.6477,52.6722,196717.0
2018-06-04 15:30:00,64.51,64.54,64.49,64.52,247959.0,52.6722,52.6967,52.6559,52.6804,247959.0
2018-06-04 15:40:00,64.51,64.52,64.43,64.44,209363.0,52.6722,52.6804,52.6069,52.6151,209363.0
2018-06-04 15:50:00,64.44,64.54,64.44,64.51,973632.0,52.6151,52.6967,52.6151,52.6722,973632.0
2018-06-05 09:30:00,64.4,64.51,64.14,64.37,260802.0,52.5824,52.6722,52.3701,52.5579,260802.0
2018-06-05 09:40:00,64.37,64.4,64.28,64.38,82912.0,52.5579,52.5824,52.4844,52.5661,82912.0
2018-06-05 09:50:00,64.37,64.37,64.26,64.29,37739.0,52.5579,52.5579,52.4681,52.4926,37739.0
2018-06-05 10:00:00,64.3,64.59,64.3,64.53,154282.0,52.5008,52.7376,52.5008,52.6886,154282.0
2018-06-05 10:10:00,64.55,64.56,64.41,64.42,81347.0,52.7049,52.7131,52.5906,52.5987,81347.0
2018-06-05 10:20:00,64.41,64.43,64.27,64.37,102742.0,52.5906,52.6069,52.4763,52.5579,102742.0
2018-06-05 10:30:00,64.38,64.4,64.15,64.18,75096.0,52.5661,52.5824,52.3783,52.4028,75096.0
2018-06-05 10:40:00,64.18,64.2,64.08,64.18,120490.0,52.4028,52.4191,52.3211,52.4028,120490.0
2018-06-05 10:50:00,64.18,64.24,64.13,64.14,44134.0,52.4028,52.4518,52.362,52.3701,44134.0
2018-06-05 11:00:00,64.15,64.17,63.91,63.98,59701.0,52.3783,52.3946,52.1823,52.2395,59701.0
2018-06-05 11:10:00,63.98,64.21,63.97,64.18,66658.0,52.2395,52.4273,52.2313,52.4028,66658.0
2018-06-05 11:20:00,64.17,64.2,64.07,64.14,60624.0,52.3946,52.4191,52.313,52.3701,60624.0
2018-06-05 11:30:00,64.14,64.2,64.08,64.2,52632.0,52.3701,52.4191,52.3211,52.4191,52632.0
2018-06-05 11:40:00,64.19,64.2,64.05,64.1,46879.0,52.411,52.4191,52.2966,52.3375,46879.0
2018-06-05 11:50:00,64.07,64.1,64.02,64.03,82404.0,52.313,52.3375,52.2721,52.2803,82404.0
2018-06-05 12:00:00,64.03,64.08,63.97,64.05,51762.0,52.2803,52.3211,52.2313,52.2966,51762.0
2018-06-05 12:10:00,64.05,64.11,64.01,64.04,96686.0,52.2966,52.3456,52.264,52.2885,96686.0
2018-06-05 12:20:00,64.04,64.08,63.96,64.01,84391.0,52.2885,52.3211,52.2232,52.264,84391.0
2018-06-05 12:30:00,64.0,64.06,63.96,64.06,77896.0,52.2558,52.3048,52.2232,52.3048,77896.0
2018-06-05 12:40:00,64.07,64.14,64.06,64.11,115642.0,52.313,52.3701,52.3048,52.3456,115642.0
2018-06-05 12:50:00,64.1,64.19,64.08,64.14,51713.0,52.3375,52.411,52.3211,52.3701,51713.0
2018-06-05 13:00:00,64.14,64.2,64.12,64.19,55448.0,52.3701,52.4191,52.3538,52.411,55448.0
2018-06-05 13:10:00,64.19,64.2,64.13,64.15,57484.0,52.411,52.4191,52.362,52.3783,57484.0
2018-06-05 13:20:00,64.16,64.18,64.12,64.15,84823.0,52.3865,52.4028,52.3538,52.3783,84823.0
2018-06-05 13:30:00,64.14,64.18,64.12,64.16,64488.0,52.3701,52.4028,52.3538,52.3865,64488.0
2018-06-05 13:40:00,64.16,64.27,64.12,64.24,107418.0,52.3865,52.4763,52.3538,52.4518,107418.0
2018-06-05 13:50:00,64.25,64.28,64.22,64.24,85206.0,52.4599,52.4844,52.4354,52.4518,85206.0
2018-06-05 14:00:00,64.25,64.28,64.22,64.24,26963.0,52.4599,52.4844,52.4354,52.4518,26963.0
2018-06-05 14:10:00,64.24,64.27,64.22,64.27,29962.0,52.4518,52.4763,52.4354,52.4763,29962.0
2018-06-05 14:20:00,64.28,64.28,64.23,64.25,50837.0,52.4844,52.4844,52.4436,52.4599,50837.0
2018-06-05 14:30:00,64.25,64.29,64.22,64.26,61153.0,52.4599,52.4926,52.4354,52.4681,61153.0
2018-06-05 14:40:00,64.26,64.3,64.24,64.28,76983.0,52.4681,52.5008,52.4518,52.4844,76983.0
2018-06-05 14:50:00,64.29,64.37,64.29,64.36,55849.0,52.4926,52.5579,52.4926,52.5498,55849.0
2018-06-05 15:00:00,64.36,64.36,64.28,64.3,63583.0,52.5498,52.5498,52.4844,52.5008,63583.0
2018-06-05 15:10:00,64.3,64.3,64.2,64.26,85281.0,52.5008,52.5008,52.4191,52.4681,85281.0
2018-06-05 15:20:00,64.27,64.28,64.21,64.23,102705.0,52.4763,52.4844,52.4273,52.4436,102705.0
2018-06-05 15:30:00,64.23,64.25,64.2,64.23,85867.0,52.4436,52.4599,52.4191,52.4436,85867.0
2018-06-05 15:40:00,64.23,64.27,64.22,64.25,157039.0,52.4436,52.4763,52.4354,52.4599,157039.0
2018-06-05 15:50:00,64.24,64.32,64.22,64.32,291943.0,52.4518,52.5171,52.4354,52.5171,291943.0
2018-06-06 09:30:00,64.75,64.83,64.56,64.72,267033.0,52.8682,52.9335,52.7131,52.8437,267033.0
2018-06-06 09:40:00,64.72,64.87,64.67,64.81,144139.0,52.8437,52.9662,52.8029,52.9172,144139.0
2018-06-06 09:50:00,64.8,64.83,64.73,64.76,150004.0,52.909,52.9335,52.8519,52.8764,150004.0
2018-06-06 10:00:00,64.76,64.78,64.65,64.67,149820.0,52.8764,52.8927,52.7865,52.8029,149820.0
2018-06-06 10:10:00,64.68,64.8,64.67,64.8,130413.0,52.811,52.909,52.8029,52.909,130413.0
2018-06-06 10:20:00,64.81,64.86,64.77,64.85,104631.0,52.9172,52.958,52.8845,52.9498,104631.0
2018-06-06 10:30:00,64.86,64.91,64.82,64.89,117007.0,52.958,52.9988,52.9253,52.9825,117007.0
2018-06-06 10:40:00,64.89,64.9,64.81,64.84,64912.0,52.9825,52.9907,52.9172,52.9417,64912.0
2018-06-06 10:50:00,64.84,64.96,64.83,64.91,95263.0,52.9417,53.0397,52.9335,52.9988,95263.0
2018-06-06 11:00:00,64.91,64.99,64.9,64.98,88359.0,52.9988,53.0641,52.9907,53.056,88359.0
2018-06-06 11:10:00,64.98,65.04,64.95,65.01,131845.0,53.056,53.105,53.0315,53.0805,131845.0
2018-06-06 11:20:00,65.02,65.12,65.01,65.12,65602.0,53.0886,53.1703,53.0805,53.1703,65602.0
2018-06-06 11:30:00,65.12,65.16,65.07,65.08,138312.0,53.1703,53.203,53.1295,53.1376,138312.0
2018-06-06 11:40:00,65.07,65.16,65.07,65.11,120280.0,53.1295,53.203,53.1295,53.1621,120280.0
2018-06-06 11:50:00,65.11,65.11,65.0,65.08,36791.0,53.1621,53.1621,53.0723,53.1376,36791.0
2018-06-06 12:00:00,65.08,65.16,65.05,65.13,98462.0,53.1376,53.203,53.1131,53.1785,98462.0
2018-06-06 12:10:00,65.13,65.18,65.13,65.18,92138.0,53.1785,53.2193,53.1785,53.2193,92138.0
2018-06-06 12:20:00,65.19,65.26,65.19,65.22,148913.0,53.2274,53.2846,53.2274,53.2519,148913.0
2018-06-06 12:30:00,65.22,65.23,65.15,65.2,86038.0,53.2519,53.2601,53.1948,53.2356,86038.0
2018-06-06 12:40:00,65.2,65.24,65.18,65.22,52239.0,53.2356,53.2683,53.2193,53.2519,52239.0
2018-06-06 12:50:00,65.22,65.26,65.21,65.25,61110.0,53.2519,53.2846,53.2438,53.2764,61110.0
2018-06-06 13:00:00,65.25,65.34,65.24,65.32,77464.0,53.2764,53.3499,53.2683,53.3336,77464.0
2018-06-06 13:10:00,65.32,65.34,65.3,65.32,123428.0,53.3336,53.3499,53.3173,53.3336,123428.0
2018-06-06 13:20:00,65.33,65.42,65.31,65.41,76388.0,53.3418,53.4152,53.3254,53.4071,76388.0
2018-06-06 13:30:00,65.41,65.42,65.35,65.41,146505.0,53.4071,53.4152,53.3581,53.4071,146505.0
2018-06-06 13:40:00,65.41,65.46,65.4,65.44,69664.0,53.4071,53.4479,53.3989,53.4316,69664.0
2018-06-06 13:50:00,65.44,65.49,65.43,65.48,84946.0,53.4316,53.4724,53.4234,53.4642,84946.0
2018-06-06 14:00:00,65.49,65.49,65.43,65.44,72051.0,53.4724,53.4724,53.4234,53.4316,72051.0
2018-06-06 14:10:00,65.44,65.44,65.32,65.37,102429.0,53.4316,53.4316,53.3336,53.3744,102429.0
2018-06-06 14:20:00,65.37,65.42,65.36,65.42,106880.0,53.3744,53.4152,53.3663,53.4152,106880.0
2018-06-06 14:30:00,65.41,65.42,65.35,65.41,119349.0,53.4071,53.4152,53.3581,53.4071,119349.0
2018-06-06 14:40:00,65.41,65.44,65.4,65.42,180952.0,53.4071,53.4316,53.3989,53.4152,180952.0
2018-06-06 14:50:00,65.43,65.49,65.42,65.48,168689.0,53.4234,53.4724,53.4152,53.4642,168689.0
2018-06-06 15:00:00,65.49,65.5,65.46,65.47,153864.0,53.4724,53.4806,53.4479,53.4561,153864.0
2018-06-06 15:10:00,65.46,65.53,65.45,65.52,160927.0,53.4479,53.5051,53.4397,53.4969,160927.0
2018-06-06 15:20:00,65.51,65.56,65.51,65.53,189376.0,53.4887,53.5296,53.4887,53.5051,189376.0
2018-06-06 15:30:00,65.53,65.54,65.47,65.47,380862.0,53.5051,53.5132,53.4561,53.4561,380862.0
2018-06-06 15:40:00,65.48,65.49,65.42,65.47,418928.0,53.4642,53.4724,53.4152,53.4561,418928.0
2018-06-06 15:50:00,65.48,65.52,65.45,65.51,979974.0,53.4642,53.4969,53.4397,53.4887,979974.0
2018-06-07 09:30:00,65.74,65.95,65.68,65.75,457332.0,53.6765,53.848,53.6275,53.6847,457332.0
2018-06-07 09:40:00,65.75,66.03,65.72,66.02,336759.0,53.6847,53.9133,53.6602,53.9051,336759.0
2018-06-07 09:50:00,66.02,66.04,65.78,65.81,126851.0,53.9051,53.9215,53.7092,53.7337,126851.0
2018-06-07 10:00:00,65.82,65.97,65.8,65.86,108274.0,53.7418,53.8643,53.7255,53.7745,108274.0
2018-06-07 10:10:00,65.86,65.94,65.8,65.84,211569.0,53.7745,53.8398,53.7255,53.7582,211569.0
2018-06-07 10:20:00,65.84,65.84,65.76,65.8,114343.0,53.7582,53.7582,53.6929,53.7255,114343.0
2018-06-07 10:30:00,65.8,65.81,65.53,65.64,238566.0,53.7255,53.7337,53.5051,53.5949,238566.0
2018-06-07 10:40:00,65.63,65.77,65.58,65.75,123948.0,53.5867,53.701,53.5459,53.6847,123948.0
2018-06-07 10:50:00,65.76,65.76,65.66,65.66,78506.0,53.6929,53.6929,53.6112,53.6112,78506.0
2018-06-07 11:00:00,65.67,65.67,65.51,65.59,150126.0,53.6194,53.6194,53.4887,53.554,150126.0
2018-06-07 11:10:00,65.6,65.76,65.58,65.61,112591.0,53.5622,53.6929,53.5459,53.5704,112591.0
2018-06-07 11:20:00,65.61,65.63,65.55,65.63,78023.0,53.5704,53.5867,53.5214,53.5867,78023.0
2018-06-07 11:30:00,65.63,65.69,65.59,65.68,86260.0,53.5867,53.6357,53.554,53.6275,86260.0
2018-06-07 11:40:00,65.69,65.73,65.59,65.6,81359.0,53.6357,53.6684,53.554,53.5622,81359.0
2018-06-07 11:50:00,65.6,65.68,65.58,65.67,54021.0,53.5622,53.6275,53.5459,53.6194,54021.0
2018-06-07 12:00:00,65.67,65.7,65.61,65.64,77972.0,53.6194,53.6439,53.5704,53.5949,77972.0
2018-06-07 12:10:00,65.65,65.74,65.64,65.72,46572.0,53.603,53.6765,53.5949,53.6602,46572.0
2018-06-07 12:20:00,65.71,65.72,65.62,65.63,106118.0,53.652,53.6602,53.5785,53.5867,106118.0
2018-06-07 12:30:00,65.63,65.63,65.54,65.58,100458.0,53.5867,53.5867,53.5132,53.5459,100458.0
2018-06-07 12:40:00,65.57,65.59,65.49,65.49,62710.0,53.5377,53.554,53.4724,53.4724,62710.0
2018-06-07 12:50:00,65.49,65.55,65.47,65.55,65430.0,53.4724,53.5214,53.4561,53.5214,65430.0
2018-06-07 13:00:00,65.54,65.55,65.46,65.47,43809.0,53.5132,53.5214,53.4479,53.4561,43809.0
2018-06-07 13:10:00,65.47,65.54,65.43,65.53,60180.0,53.4561,53.5132,53.4234,53.5051,60180.0
2018-06-07 13:20:00,65.53,65.55,65.42,65.44,312875.0,53.5051,53.5214,53.4152,53.4316,312875.0
2018-06-07 13:30:00,65.43,65.45,65.12,65.19,245286.0,53.4234,53.4397,53.1703,53.2274,245286.0
2018-06-07 13:40:00,65.19,65.42,65.09,65.42,305860.0,53.2274,53.4152,53.1458,53.4152,305860.0
2018-06-07 13:50:00,65.42,65.42,65.28,65.29,89466.0,53.4152,53.4152,53.3009,53.3091,89466.0
2018-06-07 14:00:00,65.29,65.41,65.24,65.37,108218.0,53.3091,53.4071,53.2683,53.3744,108218.0
2018-06-07 14:10:00,65.37,65.49,65.36,65.47,159492.0,53.3744,53.4724,53.3663,53.4561,159492.0
2018-06-07 14:20:00,65.47,65.47,65.38,65.42,95900.0,53.4561,53.4561,53.3826,53.4152,95900.0
2018-06-07 14:30:00,65.41,65.43,65.37,65.4,64074.0,53.4071,53.4234,53.3744,53.3989,64074.0
2018-06-07 14:40:00,65.4,65.51,65.36,65.51,99855.0,53.3989,53.4887,53.3663,53.4887,99855.0
2018-06-07 14:50:00,65.51,65.53,65.46,65.47,79127.0,53.4887,53.5051,53.4479,53.4561,79127.0
2018-06-07 15:00:00,65.47,65.53,65.45,65.46,130052.0,53.4561,53.5051,53.4397,53.4479,130052.0
2018-06-07 15:10:00,65.46,65.55,65.46,65.55,74589.0,53.4479,53.5214,53.4479,53.5214,74589.0
2018-06-07 15:20:00,65.54,65.62,65.54,65.58,117246.0,53.5132,53.5785,53.5132,53.5459,117246.0
2018-06-07 15:30:00,65.57,65.66,65.53,65.64,82410.0,53.5377,53.6112,53.5051,53.5949,82410.0
2018-06-07 15:40:00,65.65,65.68,65.53,65.55,140278.0,53.603,53.6275,53.5051,53.5214,140278.0
2018-06-07 15:50:00,65.55,65.59,65.44,65.47,279268.0,53.5214,53.554,53.4316,53.4561,279268.0
2018-06-08 09:30:00,65.29,65.6,65.25,65.43,134906.0,53.3091,53.5622,53.2764,53.4234,134906.0
2018-06-08 09:40:00,65.42,65.43,65.19,65.24,188949.0,53.4152,53.4234,53.2274,53.2683,188949.0
2018-06-08 09:50:00,65.23,65.44,65.19,65.43,95618.0,53.2601,53.4316,53.2274,53.4234,95618.0
2018-06-08 10:00:00,65.42,65.5,65.35,65.46,72877.0,53.4152,53.4806,53.3581,53.4479,72877.0
2018-06-08 10:10:00,65.47,65.56,65.41,65.49,147073.0,53.4561,53.5296,53.4071,53.4724,147073.0
2018-06-08 10:20:00,65.48,65.63,65.48,65.56,102996.0,53.4642,53.5867,53.4642,53.5296,102996.0
2018-06-08 10:30:00,65.56,65.67,65.46,65.47,119661.0,53.5296,53.6194,53.4479,53.4561,119661.0
2018-06-08 10:40:00,65.47,65.62,65.47,65.6,102323.0,53.4561,53.5785,53.4561,53.5622,102323.0
2018-06-08 10:50:00,65.62,65.77,65.61,65.64,144907.0,53.5785,53.701,53.5704,53.5949,144907.0
2018-06-08 11:00:00,65.65,65.72,65.6,65.68,58528.0,53.603,53.6602,53.5622,53.6275,58528.0
2018-06-08 11:10:00,65.69,65.72,65.59,65.6,79985.0,53.6357,53.6602,53.554,53.5622,79985.0
2018-06-08 11:20:00,65.6,65.63,65.49,65.55,133392.0,53.5622,53.5867,53.4724,53.5214,133392.0
2018-06-08 11:30:00,65.55,65.61,65.46,65.59,96632.0,53.5214,53.5704,53.4479,53.554,96632.0
2018-06-08 11:40:00,65.58,65.67,65.57,65.63,72918.0,53.5459,53.6194,53.5377,53.5867,72918.0
2018-06-08 11:50:00,65.63,65.75,65.6,65.73,39375.0,53.5867,53.6847,53.5622,53.6684,39375.0
2018-06-08 12:00:00,65.73,65.75,65.62,65.67,40890.0,53.6684,53.6847,53.5785,53.6194,40890.0
2018-06-08 12:10:00,65.68,65.76,65.62,65.7,112163.0,53.6275,53.6929,53.5785,53.6439,112163.0
2018-06-08 12:20:00,65.7,65.77,65.66,65.75,110769.0,53.6439,53.701,53.6112,53.6847,110769.0
2018-06-08 12:30:00,65.75,65.76,65.65,65.65,59836.0,53.6847,53.6929,53.603,53.603,59836.0
2018-06-08 12:40:00,65.65,65.73,65.65,65.69,43506.0,53.603,53.6684,53.603,53.6357,43506.0
2018-06-08 12:50:00,65.69,65.75,65.64,65.71,63783.0,53.6357,53.6847,53.5949,53.652,63783.0
2018-06-08 13:00:00,65.71,65.74,65.61,65.64,43531.0,53.652,53.6765,53.5704,53.5949,43531.0
2018-06-08 13:10:00,65.64,65.73,65.62,65.72,58117.0,53.5949,53.6684,53.5785,53.6602,58117.0
2018-06-08 13:20:00,65.71,65.74,65.61,65.73,66078.0,53.652,53.6765,53.5704,53.6684,66078.0
2018-06-08 13:30:00,65.73,65.77,65.64,65.67,107741.0,53.6684,53.701,53.5949,53.6194,107741.0
2018-06-08 13:40:00,65.68,65.75,65.67,65.71,110735.0,53.6275,53.6847,53.6194,53.652,110735.0
2018-06-08 13:50:00,65.72,65.73,65.57,65.64,150485.0,53.6602,53.6684,53.5377,53.5949,150485.0
2018-06-08 14:00:00,65.64,65.7,65.61,65.67,80589.0,53.5949,53.6439,53.5704,53.6194,80589.0
2018-06-08 14:10:00,65.67,65.74,65.67,65.69,63466.0,53.6194,53.6765,53.6194,53.6357,63466.0
2018-06-08 14:20:00,65.69,65.73,65.63,65.71,64218.0,53.6357,53.6684,53.5867,53.652,64218.0
2018-06-08 14:30:00,65.7,65.78,65.7,65.78,82802.0,53.6439,53.7092,53.6439,53.7092,82802.0
2018-06-08 14:40:00,65.78,65.82,65.76,65.81,74263.0,53.7092,53.7418,53.6929,53.7337,74263.0
2018-06-08 14:50:00,65.8,65.82,65.76,65.78,93855.0,53.7255,53.7418,53.6929,53.7092,93855.0
2018-06-08 15:00:00,65.78,65.83,65.78,65.78,87202.0,53.7092,53.75,53.7092,53.7092,87202.0
2018-06-08 15:10:00,65.78,65.83,65.7,65.71,68406.0,53.7092,53.75,53.6439,53.652,68406.0
2018-06-08 15:20:00,65.72,65.78,65.71,65.76,79528.0,53.6602,53.7092,53.652,53.6929,79528.0
2018-06-08 15:30:00,65.77,65.8,65.73,65.79,91758.0,53.701,53.7255,53.6684,53.7173,91758.0
2018-06-08 15:40:00,65.79,65.81,65.71,65.74,190154.0,53.7173,53.7337,53.652,53.6765,190154.0
2018-06-08 15:50:00,65.74,65.77,65.72,65.73,664011.0,53.6765,53.701,53.6602,53.6684,664011.0
2018-06-11 09:30:00,65.74,65.98,65.67,65.95,313611.0,53.6765,53.8725,53.6194,53.848,313611.0
2018-06-11 09:40:00,65.96,65.97,65.75,65.85,95837.0,53.8562,53.8643,53.6847,53.7663,95837.0
2018-06-11 09:50:00,65.85,65.93,65.75,65.85,93324.0,53.7663,53.8317,53.6847,53.7663,93324.0
2018-06-11 10:00:00,65.86,66.03,65.81,66.02,66302.0,53.7745,53.9133,53.7337,53.9051,66302.0
2018-06-11 10:10:00,66.01,66.03,65.92,65.94,147464.0,53.897,53.9133,53.8235,53.8398,147464.0
2018-06-11 10:20:00,65.94,65.94,65.82,65.89,124317.0,53.8398,53.8398,53.7418,53.799,124317.0
2018-06-11 10:30:00,65.87,65.89,65.74,65.74,90575.0,53.7827,53.799,53.6765,53.6765,90575.0
2018-06-11 10:40:00,65.73,65.75,65.64,65.68,187552.0,53.6684,53.6847,53.5949,53.6275,187552.0
2018-06-11 10:50:00,65.68,65.71,65.52,65.52,159293.0,53.6275,53.652,53.4969,53.4969,159293.0
2018-06-11 11:00:00,65.54,65.56,65.39,65.44,165221.0,53.5132,53.5296,53.3907,53.4316,165221.0
2018-06-11 11:10:00,65.43,65.46,65.29,65.38,78221.0,53.4234,53.4479,53.3091,53.3826,78221.0
2018-06-11 11:20:00,65.38,65.41,65.27,65.29,40664.0,53.3826,53.4071,53.2928,53.3091,40664.0
2018-06-11 11:30:00,65.29,65.43,65.22,65.4,199503.0,53.3091,53.4234,53.2519,53.3989,199503.0
2018-06-11 11:40:00,65.4,65.43,65.34,65.36,140565.0,53.3989,53.4234,53.3499,53.3663,140565.0
2018-06-11 11:50:00,65.36,65.43,65.34,65.38,53881.0,53.3663,53.4234,53.3499,53.3826,53881.0
2018-06-11 12:00:00,65.39,65.41,65.27,65.36,49725.0,53.3907,53.4071,53.2928,53.3663,49725.0
2018-06-11 12:10:00,65.37,65.46,65.36,65.41,46498.0,53.3744,53.4479,53.3663,53.4071,46498.0
2018-06-11 12:20:00,65.41,65.43,65.39,65.43,55908.0,53.4071,53.4234,53.3907,53.4234,55908.0
2018-06-11 12:30:00,65.44,65.45,65.29,65.29,50108.0,53.4316,53.4397,53.3091,53.3091,50108.0
2018-06-11 12:40:00,65.3,65.3,65.25,65.29,52446.0,53.3173,53.3173,53.2764,53.3091,52446.0
2018-06-11 12:50:00,65.28,65.39,65.27,65.32,149697.0,53.3009,53.3907,53.2928,53.3336,149697.0
2018-06-11 13:00:00,65.32,65.32,65.18,65.26,172722.0,53.3336,53.3336,53.2193,53.2846,172722.0
2018-06-11 13:10:00,65.26,65.28,65.13,65.15,104886.0,53.2846,53.3009,53.1785,53.1948,104886.0
2018-06-11 13:20:00,65.15,65.16,65.01,65.02,93720.0,53.1948,53.203,53.0805,53.0886,93720.0
2018-06-11 13:30:00,65.03,65.08,64.98,65.04,174379.0,53.0968,53.1376,53.056,53.105,174379.0
2018-06-11 13:40:00,65.04,65.06,64.98,65.02,148988.0,53.105,53.1213,53.056,53.0886,148988.0
2018-06-11 13:50:00,65.03,65.06,64.99,65.05,133785.0,53.0968,53.1213,53.0641,53.1131,133785.0
2018-06-11 14:00:00,65.04,65.04,64.95,65.0,61700.0,53.105,53.105,53.0315,53.0723,61700.0
2018-06-11 14:10:00,65.0,65.01,64.91,64.94,58468.0,53.0723,53.0805,52.9988,53.0233,58468.0
2018-06-11 14:20:00,64.93,64.95,64.87,64.89,87395.0,53.0152,53.0315,52.9662,52.9825,87395.0
2018-06-11 14:30:00,64.89,64.91,64.8,64.8,68827.0,52.9825,52.9988,52.909,52.909,68827.0
2018-06-11 14:40:00,64.81,64.83,64.75,64.8,77654.0,52.9172,52.9335,52.8682,52.909,77654.0
2018-06-11 14:50:00,64.82,64.85,64.77,64.82,117061.0,52.9253,52.9498,52.8845,52.9253,117061.0
2018-06-11 15:00:00,64.83,65.02,64.83,65.02,220288.0,52.9335,53.0886,52.9335,53.0886,220288.0
2018-06-11 15:10:00,65.02,65.08,65.0,65.02,92792.0,53.0886,53.1376,53.0723,53.0886,92792.0
2018-06-11 15:20:00,65.03,65.07,65.02,65.06,74792.0,53.0968,53.1295,53.0886,53.1213,74792.0
2018-06-11 15:30:00,65.06,65.07,65.01,65.06,172690.0,53.1213,53.1295,53.0805,53.1213,172690.0
2018-06-11 15:40:00,65.06,65.08,65.0,65.08,236131.0,53.1213,53.1376,53.0723,53.1376,236131.0
2018-06-11 15:50:00,65.08,65.08,64.89,64.92,464609.0,53.1376,53.1376,52.9825,53.007,464609.0
2018-06-12 09:30:00,65.25,65.27,64.91,65.04,285204.0,53.2764,53.2928,52.9988,53.105,285204.0
2018-06-12 09:40:00,65.03,65.04,64.75,64.88,143514.0,53.0968,53.105,52.8682,52.9743,143514.0
2018-06-12 09:50:00,64.88,65.06,64.86,64.95,374000.0,52.9743,53.1213,52.958,53.0315,374000.0
2018-06-12 10:00:00,64.95,65.13,64.92,65.02,104550.0,53.0315,53.1785,53.007,53.0886,104550.0
2018-06-12 10:10:00,65.02,65.04,64.85,64.89,101944.0,53.0886,53.105,52.9498,52.9825,101944.0
2018-06-12 10:20:00,64.88,64.88,64.65,64.66,292131.0,52.9743,52.9743,52.7865,52.7947,292131.0
2018-06-12 10:30:00,64.66,64.8,64.6,64.64,259284.0,52.7947,52.909,52.7457,52.7784,259284.0
2018-06-12 10:40:00,64.65,64.79,64.63,64.7,223971.0,52.7865,52.9009,52.7702,52.8274,223971.0
2018-06-12 10:50:00,64.7,64.82,64.69,64.78,101528.0,52.8274,52.9253,52.8192,52.8927,101528.0
2018-06-12 11:00:00,64.79,64.86,64.79,64.82,95266.0,52.9009,52.958,52.9009,52.9253,95266.0
2018-06-12 11:10:00,64.83,64.9,64.79,64.87,76324.0,52.9335,52.9907,52.9009,52.9662,76324.0
2018-06-12 11:20:00,64.88,64.97,64.87,64.91,55152.0,52.9743,53.0478,52.9662,52.9988,55152.0
2018-06-12 11:30:00,64.91,65.04,64.89,65.03,115933.0,52.9988,53.105,52.9825,53.0968,115933.0
2018-06-12 11:40:00,65.03,65.08,64.96,64.97,70102.0,53.0968,53.1376,53.0397,53.0478,70102.0
2018-06-12 11:50:00,64.97,65.07,64.96,65.06,95677.0,53.0478,53.1295,53.0397,53.1213,95677.0
2018-06-12 12:00:00,65.06,65.09,64.97,64.97,37495.0,53.1213,53.1458,53.0478,53.0478,37495.0
2018-06-12 12:10:00,64.97,65.0,64.93,64.96,52532.0,53.0478,53.0723,53.0152,53.0397,52532.0
2018-06-12 12:20:00,64.95,64.97,64.87,64.9,48822.0,53.0315,53.0478,52.9662,52.9907,48822.0
2018-06-12 12:30:00,64.9,64.9,64.66,64.67,76246.0,52.9907,52.9907,52.7947,52.8029,76246.0
2018-06-12 12:40:00,64.68,64.71,64.66,64.66,45149.0,52.811,52.8355,52.7947,52.7947,45149.0
2018-06-12 12:50:00,64.66,64.69,64.62,64.64,25281.0,52.7947,52.8192,52.762,52.7784,25281.0
2018-06-12 13:00:00,64.63,64.69,64.62,64.66,45762.0,52.7702,52.8192,52.762,52.7947,45762.0
2018-06-12 13:10:00,64.65,64.7,64.53,64.56,89038.0,52.7865,52.8274,52.6886,52.7131,89038.0
2018-06-12 13:20:00,64.56,64.61,64.5,64.52,164803.0,52.7131,52.7539,52.6641,52.6804,164803.0
2018-06-12 13:30:00,64.52,64.59,64.51,64.52,40389.0,52.6804,52.7376,52.6722,52.6804,40389.0
2018-06-12 13:40:00,64.52,64.54,64.48,64.5,66024.0,52.6804,52.6967,52.6477,52.6641,66024.0
2018-06-12 13:50:00,64.51,64.54,64.45,64.45,96792.0,52.6722,52.6967,52.6232,52.6232,96792.0
2018-06-12 14:00:00,64.45,64.51,64.4,64.46,100350.0,52.6232,52.6722,52.5824,52.6314,100350.0
2018-06-12 14:10:00,64.46,64.48,64.41,64.47,120958.0,52.6314,52.6477,52.5906,52.6396,120958.0
2018-06-12 14:20:00,64.46,64.47,64.34,64.36,69027.0,52.6314,52.6396,52.5334,52.5498,69027.0
2018-06-12 14:30:00,64.35,64.4,64.34,64.36,153269.0,52.5416,52.5824,52.5334,52.5498,153269.0
2018-06-12 14:40:00,64.36,64.38,64.26,64.29,237300.0,52.5498,52.5661,52.4681,52.4926,237300.0
2018-06-12 14:50:00,64.29,64.3,64.17,64.18,76992.0,52.4926,52.5008,52.3946,52.4028,76992.0
2018-06-12 15:00:00,64.19,64.42,64.18,64.4,240873.0,52.411,52.5987,52.4028,52.5824,240873.0
2018-06-12 15:10:00,64.41,64.43,64.37,64.41,143523.0,52.5906,52.6069,52.5579,52.5906,143523.0
2018-06-12 15:20:00,64.41,64.46,64.39,64.44,193901.0,52.5906,52.6314,52.5743,52.6151,193901.0
2018-06-12 15:30:00,64.45,64.55,64.44,64.53,203354.0,52.6232,52.7049,52.6151,52.6886,203354.0
2018-06-12 15:40:00,64.53,64.55,64.48,64.49,263284.0,52.6886,52.7049,52.6477,52.6559,263284.0
2018-06-12 15:50:00,64.49,64.57,64.48,64.55,449378.0,52.6559,52.7212,52.6477,52.7049,449378.0
2018-06-13 09:30:00,64.62,64.82,64.45,64.52,228876.0,52.762,52.9253,52.6232,52.6804,228876.0
2018-06-13 09:40:00,64.51,64.51,64.22,64.34,226250.0,52.6722,52.6722,52.4354,52.5334,226250.0
2018-06-13 09:50:00,64.36,64.36,64.13,64.28,201480.0,52.5498,52.5498,52.362,52.4844,201480.0
2018-06-13 10:00:00,64.28,64.38,64.25,64.34,80125.0,52.4844,52.5661,52.4599,52.5334,80125.0
2018-06-13 10:10:00,64.34,64.34,64.14,64.24,142031.0,52.5334,52.5334,52.3701,52.4518,142031.0
2018-06-13 10:20:00,64.24,64.36,64.16,64.33,105619.0,52.4518,52.5498,52.3865,52.5253,105619.0
2018-06-13 10:30:00,64.34,64.41,64.29,64.32,96364.0,52.5334,52.5906,52.4926,52.5171,96364.0
2018-06-13 10:40:00,64.31,64.36,64.26,64.26,74204.0,52.5089,52.5498,52.4681,52.4681,74204.0
2018-06-13 10:50:00,64.25,64.3,64.12,64.13,69567.0,52.4599,52.5008,52.3538,52.362,69567.0
2018-06-13 11:00:00,64.13,64.19,64.05,64.06,103846.0,52.362,52.411,52.2966,52.3048,103846.0
2018-06-13 11:10:00,64.06,64.14,64.01,64.04,80565.0,52.3048,52.3701,52.264,52.2885,80565.0
2018-06-13 11:20:00,64.04,64.12,64.01,64.05,65196.0,52.2885,52.3538,52.264,52.2966,65196.0
2018-06-13 11:30:00,64.04,64.29,64.04,64.25,219258.0,52.2885,52.4926,52.2885,52.4599,219258.0
2018-06-13 11:40:00,64.25,64.32,64.21,64.22,87154.0,52.4599,52.5171,52.4273,52.4354,87154.0
2018-06-13 11:50:00,64.22,64.26,64.18,64.23,74880.0,52.4354,52.4681,52.4028,52.4436,74880.0
2018-06-13 12:00:00,64.23,64.25,64.17,64.23,67580.0,52.4436,52.4599,52.3946,52.4436,67580.0
2018-06-13 12:10:00,64.23,64.26,64.22,64.23,31354.0,52.4436,52.4681,52.4354,52.4436,31354.0
2018-06-13 12:20:00,64.23,64.28,64.21,64.23,25593.0,52.4436,52.4844,52.4273,52.4436,25593.0
2018-06-13 12:30:00,64.22,64.23,64.12,64.14,36968.0,52.4354,52.4436,52.3538,52.3701,36968.0
2018-06-13 12:40:00,64.14,64.22,64.13,64.16,35191.0,52.3701,52.4354,52.362,52.3865,35191.0
2018-06-13 12:50:00,64.17,64.19,64.13,64.15,56719.0,52.3946,52.411,52.362,52.3783,56719.0
2018-06-13 13:00:00,64.15,64.25,64.13,64.21,56975.0,52.3783,52.4599,52.362,52.4273,56975.0
2018-06-13 13:10:00,64.22,64.35,64.22,64.35,67217.0,52.4354,52.5416,52.4354,52.5416,67217.0
2018-06-13 13:20:00,64.36,64.42,64.33,64.39,84165.0,52.5498,52.5987,52.5253,52.5743,84165.0
2018-06-13 13:30:00,64.37,64.39,64.33,64.36,34681.0,52.5579,52.5743,52.5253,52.5498,34681.0
2018-06-13 13:40:00,64.36,64.37,64.32,64.36,30233.0,52.5498,52.5579,52.5171,52.5498,30233.0
2018-06-13 13:50:00,64.36,64.36,64.24,64.28,61642.0,52.5498,52.5498,52.4518,52.4844,61642.0
2018-06-13 14:00:00,64.27,64.92,64.25,64.86,477510.0,52.4763,53.007,52.4599,52.958,477510.0
2018-06-13 14:10:00,64.85,65.0,64.76,64.84,240200.0,52.9498,53.0723,52.8764,52.9417,240200.0
2018-06-13 14:20:00,64.84,64.84,64.67,64.76,204369.0,52.9417,52.9417,52.8029,52.8764,204369.0
2018-06-13 14:30:00,64.75,65.25,64.73,65.23,486043.0,52.8682,53.2764,52.8519,53.2601,486043.0
2018-06-13 14:40:00,65.23,65.27,64.93,64.95,331415.0,53.2601,53.2928,53.0152,53.0315,331415.0
2018-06-13 14:50:00,64.95,64.99,64.68,64.73,232163.0,53.0315,53.0641,52.811,52.8519,232163.0
2018-06-13 15:00:00,64.72,64.81,64.72,64.77,307393.0,52.8437,52.9172,52.8437,52.8845,307393.0
2018-06-13 15:10:00,64.76,64.78,64.55,64.58,217253.0,52.8764,52.8927,52.7049,52.7294,217253.0
2018-06-13 15:20:00,64.57,64.59,64.47,64.49,197425.0,52.7212,52.7376,52.6396,52.6559,197425.0
2018-06-13 15:30:00,64.49,64.55,64.4,64.41,173696.0,52.6559,52.7049,52.5824,52.5906,173696.0
2018-06-13 15:40:00,64.4,64.47,64.38,64.41,147766.0,52.5824,52.6396,52.5661,52.5906,147766.0
2018-06-13 15:50:00,64.4,64.48,64.32,64.33,674662.0,52.5824,52.6477,52.5171,52.5253,674662.0
2018-06-14 09:30:00,64.66,64.67,63.71,63.74,496267.0,52.7947,52.8029,52.019,52.0435,496267.0
2018-06-14 09:40:00,63.75,64.18,63.75,64.13,229584.0,52.0517,52.4028,52.0517,52.362,229584.0
2018-06-14 09:50:00,64.13,64.13,63.85,63.95,178261.0,52.362,52.362,52.1333,52.215,178261.0
2018-06-14 10:00:00,63.94,64.2,63.9,64.07,338806.0,52.2068,52.4191,52.1742,52.313,338806.0
2018-06-14 10:10:00,64.07,64.19,64.01,64.06,248727.0,52.313,52.411,52.264,52.3048,248727.0
2018-06-14 10:20:00,64.06,64.15,64.03,64.09,181549.0,52.3048,52.3783,52.2803,52.3293,181549.0
2018-06-14 10:30:00,64.09,64.1,63.94,63.94,127399.0,52.3293,52.3375,52.2068,52.2068,127399.0
2018-06-14 10:40:00,63.93,64.06,63.93,63.96,67714.0,52.1987,52.3048,52.1987,52.2232,67714.0
2018-06-14 10:50:00,63.96,63.98,63.62,63.64,129940.0,52.2232,52.2395,51.9455,51.9619,129940.0
2018-06-14 11:00:00,63.63,63.82,63.57,63.69,197133.0,51.9537,52.1088,51.9047,52.0027,197133.0
2018-06-14 11:10:00,63.69,63.8,63.59,63.64,122373.0,52.0027,52.0925,51.9211,51.9619,122373.0
2018-06-14 11:20:00,63.65,63.69,63.58,63.69,104954.0,51.97,52.0027,51.9129,52.0027,104954.0
2018-06-14 11:30:00,63.69,63.72,63.54,63.7,142310.0,52.0027,52.0272,51.8802,52.0109,142310.0
2018-06-14 11:40:00,63.7,63.89,63.69,63.85,71825.0,52.0109,52.166,52.0027,52.1333,71825.0
2018-06-14 11:50:00,63.85,63.97,63.85,63.92,97701.0,52.1333,52.2313,52.1333,52.1905,97701.0
2018-06-14 12:00:00,63.91,63.97,63.85,63.91,79505.0,52.1823,52.2313,52.1333,52.1823,79505.0
2018-06-14 12:10:00,63.91,63.96,63.82,63.9,98674.0,52.1823,52.2232,52.1088,52.1742,98674.0
2018-06-14 12:20:00,63.89,63.93,63.73,63.73,174404.0,52.166,52.1987,52.0354,52.0354,174404.0
2018-06-14 12:30:00,63.72,63.82,63.71,63.77,109680.0,52.0272,52.1088,52.019,52.068,109680.0
2018-06-14 12:40:00,63.77,63.81,63.67,63.67,71486.0,52.068,52.1007,51.9864,51.9864,71486.0
2018-06-14 12:50:00,63.67,63.68,63.56,63.57,679924.0,51.9864,51.9945,51.8966,51.9047,679924.0
2018-06-14 13:00:00,63.57,63.65,63.55,63.65,107210.0,51.9047,51.97,51.8884,51.97,107210.0
2018-06-14 13:10:00,63.65,63.7,63.62,63.69,167456.0,51.97,52.0109,51.9455,52.0027,167456.0
2018-06-14 13:20:00,63.7,63.82,63.7,63.79,114135.0,52.0109,52.1088,52.0109,52.0844,114135.0
2018-06-14 13:30:00,63.79,63.91,63.77,63.81,388188.0,52.0844,52.1823,52.068,52.1007,388188.0
2018-06-14 13:40:00,63.82,63.84,63.77,63.81,82110.0,52.1088,52.1252,52.068,52.1007,82110.0
2018-06-14 13:50:00,63.81,63.84,63.78,63.79,119202.0,52.1007,52.1252,52.0762,52.0844,119202.0
2018-06-14 14:00:00,63.79,63.8,63.72,63.72,88362.0,52.0844,52.0925,52.0272,52.0272,88362.0
2018-06-14 14:10:00,63.73,63.8,63.71,63.79,134350.0,52.0354,52.0925,52.019,52.0844,134350.0
2018-06-14 14:20:00,63.79,63.96,63.79,63.93,197656.0,52.0844,52.2232,52.0844,52.1987,197656.0
2018-06-14 14:30:00,63.94,63.97,63.84,63.91,263240.0,52.2068,52.2313,52.1252,52.1823,263240.0
2018-06-14 14:40:00,63.91,64.03,63.9,64.03,176689.0,52.1823,52.2803,52.1742,52.2803,176689.0
2018-06-14 14:50:00,64.03,64.08,63.98,64.0,215827.0,52.2803,52.3211,52.2395,52.2558,215827.0
2018-06-14 15:00:00,64.0,64.04,63.93,64.03,249779.0,52.2558,52.2885,52.1987,52.2803,249779.0
2018-06-14 15:10:00,64.04,64.11,64.04,64.09,181532.0,52.2885,52.3456,52.2885,52.3293,181532.0
2018-06-14 15:20:00,64.09,64.13,64.06,64.08,146132.0,52.3293,52.362,52.3048,52.3211,146132.0
2018-06-14 15:30:00,64.08,64.15,64.08,64.13,220349.0,52.3211,52.3783,52.3211,52.362,220349.0
2018-06-14 15:40:00,64.13,64.18,64.1,64.15,311720.0,52.362,52.4028,52.3375,52.3783,311720.0
2018-06-14 15:50:00,64.15,64.16,63.98,64.04,794083.0,52.3783,52.3865,52.2395,52.2885,794083.0
2018-06-15 09:30:00,63.46,63.67,63.16,63.27,1096256.0,52.012,52.1841,51.7661,51.8562,1096256.0
2018-06-15 09:40:00,63.27,63.42,63.12,63.35,328517.0,51.8562,51.9792,51.7333,51.9218,328517.0
2018-06-15 09:50:00,63.35,63.46,63.19,63.21,117288.0,51.9218,52.012,51.7907,51.8071,117288.0
2018-06-15 10:00:00,63.21,63.25,63.1,63.19,137008.0,51.8071,51.8398,51.7169,51.7907,137008.0
2018-06-15 10:10:00,63.19,63.3,63.05,63.09,168317.0,51.7907,51.8808,51.6759,51.7087,168317.0
2018-06-15 10:20:00,63.09,63.09,62.95,62.96,78541.0,51.7087,51.7087,51.594,51.6022,78541.0
2018-06-15 10:30:00,62.95,63.05,62.73,63.02,355578.0,51.594,51.6759,51.4136,51.6513,355578.0
2018-06-15 10:40:00,63.02,63.21,62.94,63.2,106932.0,51.6513,51.8071,51.5858,51.7989,106932.0
2018-06-15 10:50:00,63.2,63.39,63.18,63.37,262479.0,51.7989,51.9546,51.7825,51.9382,262479.0
2018-06-15 11:00:00,63.36,63.63,63.35,63.55,207702.0,51.93,52.1513,51.9218,52.0857,207702.0
2018-06-15 11:10:00,63.55,63.57,63.34,63.36,167340.0,52.0857,52.1021,51.9136,51.93,167340.0
2018-06-15 11:20:00,63.36,63.5,63.29,63.3,181975.0,51.93,52.0447,51.8726,51.8808,181975.0
2018-06-15 11:30:00,63.3,63.38,63.22,63.38,152172.0,51.8808,51.9464,51.8152,51.9464,152172.0
2018-06-15 11:40:00,63.38,63.42,63.28,63.34,112826.0,51.9464,51.9792,51.8644,51.9136,112826.0
2018-06-15 11:50:00,63.34,63.45,63.32,63.44,139950.0,51.9136,52.0038,51.8972,51.9956,139950.0
2018-06-15 12:00:00,63.45,63.5,63.38,63.43,93308.0,52.0038,52.0447,51.9464,51.9874,93308.0
2018-06-15 12:10:00,63.42,63.55,63.36,63.52,48915.0,51.9792,52.0857,51.93,52.0611,48915.0
2018-06-15 12:20:00,63.51,63.54,63.45,63.5,90707.0,52.0529,52.0775,52.0038,52.0447,90707.0
2018-06-15 12:30:00,63.49,63.49,63.38,63.43,32774.0,52.0365,52.0365,51.9464,51.9874,32774.0
2018-06-15 12:40:00,63.43,63.53,63.43,63.46,139220.0,51.9874,52.0693,51.9874,52.012,139220.0
2018-06-15 12:50:00,63.47,63.57,63.47,63.56,47306.0,52.0202,52.1021,52.0202,52.0939,47306.0
2018-06-15 13:00:00,63.56,63.69,63.55,63.66,126881.0,52.0939,52.2005,52.0857,52.1759,126881.0
2018-06-15 13:10:00,63.67,63.83,63.67,63.82,113869.0,52.1841,52.3152,52.1841,52.307,113869.0
2018-06-15 13:20:00,63.82,63.82,63.73,63.76,50357.0,52.307,52.307,52.2332,52.2578,50357.0
2018-06-15 13:30:00,63.75,63.77,63.68,63.73,45958.0,52.2496,52.266,52.1923,52.2332,45958.0
2018-06-15 13:40:00,63.74,63.83,63.72,63.81,65498.0,52.2414,52.3152,52.2251,52.2988,65498.0
2018-06-15 13:50:00,63.81,63.82,63.66,63.68,72408.0,52.2988,52.307,52.1759,52.1923,72408.0
2018-06-15 14:00:00,63.68,63.76,63.65,63.75,189766.0,52.1923,52.2578,52.1677,52.2496,189766.0
2018-06-15 14:10:00,63.75,63.87,63.74,63.85,107043.0,52.2496,52.348,52.2414,52.3316,107043.0
2018-06-15 14:20:00,63.86,63.96,63.82,63.91,132349.0,52.3398,52.4218,52.307,52.3808,132349.0
2018-06-15 14:30:00,63.92,63.97,63.78,63.83,142365.0,52.389,52.43,52.2742,52.3152,142365.0
2018-06-15 14:40:00,63.83,63.88,63.8,63.82,98639.0,52.3152,52.3562,52.2906,52.307,98639.0
2018-06-15 14:50:00,63.81,63.87,63.78,63.8,83976.0,52.2988,52.348,52.2742,52.2906,83976.0
2018-06-15 15:00:00,63.79,63.81,63.71,63.79,95250.0,52.2824,52.2988,52.2169,52.2824,95250.0
2018-06-15 15:10:00,63.78,63.78,63.68,63.69,78707.0,52.2742,52.2742,52.1923,52.2005,78707.0
2018-06-15 15:20:00,63.69,63.78,63.65,63.75,180822.0,52.2005,52.2742,52.1677,52.2496,180822.0
2018-06-15 15:30:00,63.75,63.75,63.62,63.65,159432.0,52.2496,52.2496,52.1431,52.1677,159432.0
2018-06-15 15:40:00,63.65,63.68,63.6,63.66,173090.0,52.1677,52.1923,52.1267,52.1759,173090.0
2018-06-15 15:50:00,63.67,63.68,63.5,63.63,620227.0,52.1841,52.1923,52.0447,52.1513,620227.0
2018-06-18 09:30:00,63.21,63.39,62.86,63.0,217213.0,51.8071,51.9546,51.5202,51.6349,217213.0
2018-06-18 09:40:00,62.99,63.38,62.99,63.3,184975.0,51.6267,51.9464,51.6267,51.8808,184975.0
2018-06-18 09:50:00,63.3,63.44,63.23,63.35,130835.0,51.8808,51.9956,51.8234,51.9218,130835.0
2018-06-18 10:00:00,63.35,63.5,63.33,63.46,102009.0,51.9218,52.0447,51.9054,52.012,102009.0
2018-06-18 10:10:00,63.47,63.49,63.36,63.44,88779.0,52.0202,52.0365,51.93,51.9956,88779.0
2018-06-18 10:20:00,63.45,63.62,63.44,63.59,77414.0,52.0038,52.1431,51.9956,52.1185,77414.0
2018-06-18 10:30:00,63.59,64.03,63.59,63.85,248357.0,52.1185,52.4791,52.1185,52.3316,248357.0
2018-06-18 10:40:00,63.85,63.89,63.75,63.76,153827.0,52.3316,52.3644,52.2496,52.2578,153827.0
2018-06-18 10:50:00,63.76,63.8,63.61,63.68,71077.0,52.2578,52.2906,52.1349,52.1923,71077.0
2018-06-18 11:00:00,63.68,63.72,63.61,63.71,73632.0,52.1923,52.2251,52.1349,52.2169,73632.0
2018-06-18 11:10:00,63.71,63.76,63.63,63.67,98135.0,52.2169,52.2578,52.1513,52.1841,98135.0
2018-06-18 11:20:00,63.67,63.69,63.5,63.5,89033.0,52.1841,52.2005,52.0447,52.0447,89033.0
2018-06-18 11:30:00,63.51,63.54,63.38,63.42,104046.0,52.0529,52.0775,51.9464,51.9792,104046.0
2018-06-18 11:40:00,63.42,63.44,63.33,63.4,74742.0,51.9792,51.9956,51.9054,51.9628,74742.0
2018-06-18 11:50:00,63.4,63.47,63.31,63.34,114994.0,51.9628,52.0202,51.889,51.9136,114994.0
2018-06-18 12:00:00,63.35,63.43,63.34,63.42,55792.0,51.9218,51.9874,51.9136,51.9792,55792.0
2018-06-18 12:10:00,63.41,63.47,63.31,63.32,72492.0,51.971,52.0202,51.889,51.8972,72492.0
2018-06-18 12:20:00,63.32,63.32,63.23,63.26,33223.0,51.8972,51.8972,51.8234,51.848,33223.0
2018-06-18 12:30:00,63.25,63.29,63.2,63.23,33753.0,51.8398,51.8726,51.7989,51.8234,33753.0
2018-06-18 12:40:00,63.23,63.25,63.17,63.19,30528.0,51.8234,51.8398,51.7743,51.7907,30528.0
2018-06-18 12:50:00,63.19,63.33,63.18,63.33,25540.0,51.7907,51.9054,51.7825,51.9054,25540.0
2018-06-18 13:00:00,63.34,63.38,63.31,63.37,58524.0,51.9136,51.9464,51.889,51.9382,58524.0
2018-06-18 13:10:00,63.38,63.44,63.35,63.44,21759.0,51.9464,51.9956,51.9218,51.9956,21759.0
2018-06-18 13:20:00,63.44,63.53,63.43,63.46,31282.0,51.9956,52.0693,51.9874,52.012,31282.0
2018-06-18 13:30:00,63.47,63.5,63.45,63.5,23013.0,52.0202,52.0447,52.0038,52.0447,23013.0
2018-06-18 13:40:00,63.51,63.55,63.46,63.55,33017.0,52.0529,52.0857,52.012,52.0857,33017.0
2018-06-18 13:50:00,63.54,63.54,63.4,63.41,41180.0,52.0775,52.0775,51.9628,51.971,41180.0
2018-06-18 14:00:00,63.41,63.63,63.41,63.6,114274.0,51.971,52.1513,51.971,52.1267,114274.0
2018-06-18 14:10:00,63.59,63.63,63.51,63.62,35733.0,52.1185,52.1513,52.0529,52.1431,35733.0
2018-06-18 14:20:00,63.62,63.72,63.58,63.65,83671.0,52.1431,52.2251,52.1103,52.1677,83671.0
2018-06-18 14:30:00,63.66,63.72,63.62,63.71,58992.0,52.1759,52.2251,52.1431,52.2169,58992.0
2018-06-18 14:40:00,63.72,63.76,63.62,63.62,52829.0,52.2251,52.2578,52.1431,52.1431,52829.0
2018-06-18 14:50:00,63.62,63.63,63.48,63.49,101176.0,52.1431,52.1513,52.0283,52.0365,101176.0
2018-06-18 15:00:00,63.49,63.55,63.47,63.53,51185.0,52.0365,52.0857,52.0202,52.0693,51185.0
2018-06-18 15:10:00,63.53,63.58,63.47,63.58,100611.0,52.0693,52.1103,52.0202,52.1103,100611.0
2018-06-18 15:20:00,63.58,63.63,63.54,63.62,54515.0,52.1103,52.1513,52.0775,52.1431,54515.0
2018-06-18 15:30:00,63.63,63.69,63.6,63.64,156106.0,52.1513,52.2005,52.1267,52.1595,156106.0
2018-06-18 15:40:00,63.64,63.71,63.59,63.7,759937.0,52.1595,52.2169,52.1185,52.2087,759937.0
2018-06-18 15:50:00,63.7,63.72,63.65,63.69,296082.0,52.2087,52.2251,52.1677,52.2005,296082.0
2018-06-19 09:30:00,63.1,63.46,63.05,63.34,239079.0,51.7169,52.012,51.6759,51.9136,239079.0
2018-06-19 09:40:00,63.35,63.51,63.25,63.46,182684.0,51.9218,52.0529,51.8398,52.012,182684.0
2018-06-19 09:50:00,63.46,63.48,63.36,63.43,190034.0,52.012,52.0283,51.93,51.9874,190034.0
2018-06-19 10:00:00,63.42,63.42,63.16,63.2,199224.0,51.9792,51.9792,51.7661,51.7989,199224.0
2018-06-19 10:10:00,63.19,63.33,63.18,63.29,139853.0,51.7907,51.9054,51.7825,51.8726,139853.0
2018-06-19 10:20:00,63.29,63.44,63.28,63.31,118004.0,51.8726,51.9956,51.8644,51.889,118004.0
2018-06-19 10:30:00,63.32,63.33,63.18,63.23,124989.0,51.8972,51.9054,51.7825,51.8234,124989.0
2018-06-19 10:40:00,63.23,63.43,63.2,63.42,64812.0,51.8234,51.9874,51.7989,51.9792,64812.0
2018-06-19 10:50:00,63.43,63.49,63.35,63.4,85412.0,51.9874,52.0365,51.9218,51.9628,85412.0
2018-06-19 11:00:00,63.4,63.49,63.38,63.4,68538.0,51.9628,52.0365,51.9464,51.9628,68538.0
2018-06-19 11:10:00,63.4,63.51,63.39,63.5,68394.0,51.9628,52.0529,51.9546,52.0447,68394.0
2018-06-19 11:20:00,63.49,63.53,63.46,63.48,83437.0,52.0365,52.0693,52.012,52.0283,83437.0
2018-06-19 11:30:00,63.47,63.55,63.46,63.51,87867.0,52.0202,52.0857,52.012,52.0529,87867.0
2018-06-19 11:40:00,63.5,63.64,63.48,63.63,60218.0,52.0447,52.1595,52.0283,52.1513,60218.0
2018-06-19 11:50:00,63.63,63.67,63.56,63.6,72851.0,52.1513,52.1841,52.0939,52.1267,72851.0
2018-06-19 12:00:00,63.6,63.6,63.53,63.58,61844.0,52.1267,52.1267,52.0693,52.1103,61844.0
2018-06-19 12:10:00,63.59,63.75,63.56,63.73,65650.0,52.1185,52.2496,52.0939,52.2332,65650.0
2018-06-19 12:20:00,63.73,63.77,63.67,63.68,75006.0,52.2332,52.266,52.1841,52.1923,75006.0
2018-06-19 12:30:00,63.69,63.74,63.67,63.69,59504.0,52.2005,52.2414,52.1841,52.2005,59504.0
2018-06-19 12:40:00,63.68,63.71,63.65,63.69,49987.0,52.1923,52.2169,52.1677,52.2005,49987.0
2018-06-19 12:50:00,63.68,63.87,63.65,63.86,73365.0,52.1923,52.348,52.1677,52.3398,73365.0
2018-06-19 13:00:00,63.85,63.96,63.84,63.96,105421.0,52.3316,52.4218,52.3234,52.4218,105421.0
2018-06-19 13:10:00,63.96,63.97,63.89,63.9,83922.0,52.4218,52.43,52.3644,52.3726,83922.0
2018-06-19 13:20:00,63.9,63.96,63.84,63.89,59021.0,52.3726,52.4218,52.3234,52.3644,59021.0
2018-06-19 13:30:00,63.88,63.95,63.82,63.94,39045.0,52.3562,52.4136,52.307,52.4054,39045.0
2018-06-19 13:40:00,63.94,64.07,63.94,64.05,42178.0,52.4054,52.5119,52.4054,52.4955,42178.0
2018-06-19 13:50:00,64.05,64.06,63.94,63.98,54844.0,52.4955,52.5037,52.4054,52.4381,54844.0
2018-06-19 14:00:00,63.98,64.12,63.98,64.04,61190.0,52.4381,52.5529,52.4381,52.4873,61190.0
2018-06-19 14:10:00,64.03,64.04,63.95,63.98,84424.0,52.4791,52.4873,52.4136,52.4381,84424.0
2018-06-19 14:20:00,63.97,64.04,63.96,64.01,132524.0,52.43,52.4873,52.4218,52.4627,132524.0
2018-06-19 14:30:00,64.01,64.09,63.99,64.07,40165.0,52.4627,52.5283,52.4463,52.5119,40165.0
2018-06-19 14:40:00,64.07,64.17,64.04,64.12,107725.0,52.5119,52.5939,52.4873,52.5529,107725.0
2018-06-19 14:50:00,64.12,64.18,64.08,64.15,123835.0,52.5529,52.6021,52.5201,52.5775,123835.0
2018-06-19 15:00:00,64.16,64.21,64.1,64.2,93131.0,52.5857,52.6267,52.5365,52.6185,93131.0
2018-06-19 15:10:00,64.2,64.23,64.15,64.17,97277.0,52.6185,52.643,52.5775,52.5939,97277.0
2018-06-19 15:20:00,64.17,64.18,64.11,64.12,209934.0,52.5939,52.6021,52.5447,52.5529,209934.0
2018-06-19 15:30:00,64.12,64.21,64.12,64.19,133735.0,52.5529,52.6267,52.5529,52.6103,133735.0
2018-06-19 15:40:00,64.18,64.22,64.06,64.1,153284.0,52.6021,52.6349,52.5037,52.5365,153284.0
2018-06-19 15:50:00,64.1,64.18,64.04,64.11,346019.0,52.5365,52.6021,52.4873,52.5447,346019.0
2018-06-20 09:30:00,64.52,64.64,64.2,64.33,453464.0,52.8807,52.9791,52.6185,52.725,453464.0
2018-06-20 09:40:00,64.33,64.48,64.25,64.38,132239.0,52.725,52.8479,52.6594,52.766,132239.0
2018-06-20 09:50:00,64.37,64.41,64.24,64.36,95870.0,52.7578,52.7906,52.6512,52.7496,95870.0
2018-06-20 10:00:00,64.36,64.38,64.19,64.2,85582.0,52.7496,52.766,52.6103,52.6185,85582.0
2018-06-20 10:10:00,64.2,64.26,64.16,64.18,145586.0,52.6185,52.6676,52.5857,52.6021,145586.0
2018-06-20 10:20:00,64.18,64.23,64.07,64.16,106210.0,52.6021,52.643,52.5119,52.5857,106210.0
2018-06-20 10:30:00,64.16,64.25,64.1,64.18,72440.0,52.5857,52.6594,52.5365,52.6021,72440.0
2018-06-20 10:40:00,64.18,64.4,64.18,64.38,91287.0,52.6021,52.7824,52.6021,52.766,91287.0
2018-06-20 10:50:00,64.39,64.49,64.36,64.39,68436.0,52.7742,52.8561,52.7496,52.7742,68436.0
2018-06-20 11:00:00,64.4,64.41,64.26,64.35,100550.0,52.7824,52.7906,52.6676,52.7414,100550.0
2018-06-20 11:10:00,64.35,64.44,64.3,64.42,187770.0,52.7414,52.8152,52.7004,52.7988,187770.0
2018-06-20 11:20:00,64.41,64.46,64.36,64.44,162173.0,52.7906,52.8316,52.7496,52.8152,162173.0
2018-06-20 11:30:00,64.45,64.48,64.36,64.43,43598.0,52.8234,52.8479,52.7496,52.807,43598.0
2018-06-20 11:40:00,64.43,64.49,64.36,64.4,40154.0,52.807,52.8561,52.7496,52.7824,40154.0
2018-06-20 11:50:00,64.4,64.43,64.3,64.33,46008.0,52.7824,52.807,52.7004,52.725,46008.0
2018-06-20 12:00:00,64.33,64.34,64.25,64.29,43067.0,52.725,52.7332,52.6594,52.6922,43067.0
2018-06-20 12:10:00,64.28,64.33,64.27,64.29,67410.0,52.684,52.725,52.6758,52.6922,67410.0
2018-06-20 12:20:00,64.28,64.3,64.21,64.27,48947.0,52.684,52.7004,52.6267,52.6758,48947.0
2018-06-20 12:30:00,64.27,64.37,64.27,64.34,44318.0,52.6758,52.7578,52.6758,52.7332,44318.0
2018-06-20 12:40:00,64.34,64.42,64.33,64.4,65388.0,52.7332,52.7988,52.725,52.7824,65388.0
2018-06-20 12:50:00,64.39,64.43,64.36,64.42,40906.0,52.7742,52.807,52.7496,52.7988,40906.0
2018-06-20 13:00:00,64.41,64.41,64.29,64.31,83412.0,52.7906,52.7906,52.6922,52.7086,83412.0
2018-06-20 13:10:00,64.31,64.36,64.27,64.36,41359.0,52.7086,52.7496,52.6758,52.7496,41359.0
2018-06-20 13:20:00,64.35,64.36,64.23,64.27,82644.0,52.7414,52.7496,52.643,52.6758,82644.0
2018-06-20 13:30:00,64.27,64.37,64.27,64.36,67765.0,52.6758,52.7578,52.6758,52.7496,67765.0
2018-06-20 13:40:00,64.36,64.4,64.32,64.34,49658.0,52.7496,52.7824,52.7168,52.7332,49658.0
2018-06-20 13:50:00,64.34,64.41,64.34,64.34,78154.0,52.7332,52.7906,52.7332,52.7332,78154.0
2018-06-20 14:00:00,64.34,64.35,64.27,64.29,92961.0,52.7332,52.7414,52.6758,52.6922,92961.0
2018-06-20 14:10:00,64.29,64.37,64.28,64.34,68169.0,52.6922,52.7578,52.684,52.7332,68169.0
2018-06-20 14:20:00,64.34,64.36,64.31,64.35,72570.0,52.7332,52.7496,52.7086,52.7414,72570.0
2018-06-20 14:30:00,64.35,64.37,64.3,64.32,56805.0,52.7414,52.7578,52.7004,52.7168,56805.0
2018-06-20 14:40:00,64.31,64.39,64.28,64.36,48802.0,52.7086,52.7742,52.684,52.7496,48802.0
2018-06-20 14:50:00,64.37,64.44,64.36,64.39,91642.0,52.7578,52.8152,52.7496,52.7742,91642.0
2018-06-20 15:00:00,64.38,64.41,64.35,64.39,99843.0,52.766,52.7906,52.7414,52.7742,99843.0
2018-06-20 15:10:00,64.39,64.42,64.36,64.42,80236.0,52.7742,52.7988,52.7496,52.7988,80236.0
2018-06-20 15:20:00,64.41,64.43,64.37,64.43,97357.0,52.7906,52.807,52.7578,52.807,97357.0
2018-06-20 15:30:00,64.43,64.43,64.32,64.35,164337.0,52.807,52.807,52.7168,52.7414,164337.0
2018-06-20 15:40:00,64.34,64.35,64.25,64.28,157339.0,52.7332,52.7414,52.6594,52.684,157339.0
2018-06-20 15:50:00,64.28,64.29,64.2,64.25,357285.0,52.684,52.6922,52.6185,52.6594,357285.0
2018-06-21 09:30:00,64.24,64.38,64.01,64.25,148549.0,52.6512,52.766,52.4627,52.6594,148549.0
2018-06-21 09:40:00,64.23,64.25,63.89,63.99,71507.0,52.643,52.6594,52.3644,52.4463,71507.0
2018-06-21 09:50:00,64.01,64.05,63.79,63.84,88012.0,52.4627,52.4955,52.2824,52.3234,88012.0
2018-06-21 10:00:00,63.83,63.86,63.72,63.73,53544.0,52.3152,52.3398,52.2251,52.2332,53544.0
2018-06-21 10:10:00,63.72,63.77,63.64,63.71,139573.0,52.2251,52.266,52.1595,52.2169,139573.0
2018-06-21 10:20:00,63.69,63.69,63.48,63.56,96161.0,52.2005,52.2005,52.0283,52.0939,96161.0
2018-06-21 10:30:00,63.56,63.73,63.55,63.66,82347.0,52.0939,52.2332,52.0857,52.1759,82347.0
2018-06-21 10:40:00,63.66,63.73,63.57,63.67,68883.0,52.1759,52.2332,52.1021,52.1841,68883.0
2018-06-21 10:50:00,63.67,63.78,63.64,63.73,95667.0,52.1841,52.2742,52.1595,52.2332,95667.0
2018-06-21 11:00:00,63.71,63.74,63.6,63.62,143087.0,52.2169,52.2414,52.1267,52.1431,143087.0
2018-06-21 11:10:00,63.63,63.91,63.62,63.85,99700.0,52.1513,52.3808,52.1431,52.3316,99700.0
2018-06-21 11:20:00,63.85,63.97,63.82,63.97,91841.0,52.3316,52.43,52.307,52.43,91841.0
2018-06-21 11:30:00,63.97,64.14,63.95,64.13,70284.0,52.43,52.5693,52.4136,52.5611,70284.0
2018-06-21 11:40:00,64.14,64.27,64.09,64.21,113056.0,52.5693,52.6758,52.5283,52.6267,113056.0
2018-06-21 11:50:00,64.22,64.29,64.21,64.23,39715.0,52.6349,52.6922,52.6267,52.643,39715.0
2018-06-21 12:00:00,64.23,64.23,64.1,64.19,39101.0,52.643,52.643,52.5365,52.6103,39101.0
2018-06-21 12:10:00,64.18,64.31,64.17,64.28,22650.0,52.6021,52.7086,52.5939,52.684,22650.0
2018-06-21 12:20:00,64.27,64.4,64.25,64.39,44292.0,52.6758,52.7824,52.6594,52.7742,44292.0
2018-06-21 12:30:00,64.39,64.49,64.38,64.45,49633.0,52.7742,52.8561,52.766,52.8234,49633.0
2018-06-21 12:40:00,64.44,64.55,64.43,64.53,55526.0,52.8152,52.9053,52.807,52.8889,55526.0
2018-06-21 12:50:00,64.53,64.56,64.45,64.45,75340.0,52.8889,52.9135,52.8234,52.8234,75340.0
2018-06-21 13:00:00,64.46,64.47,64.32,64.45,96940.0,52.8316,52.8398,52.7168,52.8234,96940.0
2018-06-21 13:10:00,64.46,64.46,64.36,64.45,186454.0,52.8316,52.8316,52.7496,52.8234,186454.0
2018-06-21 13:20:00,64.44,64.52,64.42,64.49,55424.0,52.8152,52.8807,52.7988,52.8561,55424.0
2018-06-21 13:30:00,64.48,64.51,64.39,64.48,54076.0,52.8479,52.8725,52.7742,52.8479,54076.0
2018-06-21 13:40:00,64.47,64.5,64.44,64.47,77358.0,52.8398,52.8643,52.8152,52.8398,77358.0
2018-06-21 13:50:00,64.47,64.58,64.41,64.55,81752.0,52.8398,52.9299,52.7906,52.9053,81752.0
2018-06-21 14:00:00,64.55,64.57,64.41,64.5,184793.0,52.9053,52.9217,52.7906,52.8643,184793.0
2018-06-21 14:10:00,64.5,64.52,64.41,64.44,51252.0,52.8643,52.8807,52.7906,52.8152,51252.0
2018-06-21 14:20:00,64.44,64.47,64.39,64.4,65236.0,52.8152,52.8398,52.7742,52.7824,65236.0
2018-06-21 14:30:00,64.41,64.43,64.26,64.27,111646.0,52.7906,52.807,52.6676,52.6758,111646.0
2018-06-21 14:40:00,64.28,64.29,64.2,64.26,44885.0,52.684,52.6922,52.6185,52.6676,44885.0
2018-06-21 14:50:00,64.27,64.28,64.18,64.25,63144.0,52.6758,52.684,52.6021,52.6594,63144.0
2018-06-21 15:00:00,64.24,64.29,64.19,64.27,126240.0,52.6512,52.6922,52.6103,52.6758,126240.0
2018-06-21 15:10:00,64.27,64.28,64.14,64.15,106673.0,52.6758,52.684,52.5693,52.5775,106673.0
2018-06-21 15:20:00,64.15,64.15,64.03,64.09,155743.0,52.5775,52.5775,52.4791,52.5283,155743.0
2018-06-21 15:30:00,64.08,64.08,63.93,64.0,180989.0,52.5201,52.5201,52.3972,52.4545,180989.0
2018-06-21 15:40:00,64.0,64.02,63.86,64.01,169035.0,52.4545,52.4709,52.3398,52.4627,169035.0
2018-06-21 15:50:00,64.01,64.06,63.98,64.04,372067.0,52.4627,52.5037,52.4381,52.4873,372067.0
2018-06-22 09:30:00,64.54,64.54,64.25,64.33,287429.0,52.8971,52.8971,52.6594,52.725,287429.0
2018-06-22 09:40:00,64.3,64.3,64.06,64.06,128489.0,52.7004,52.7004,52.5037,52.5037,128489.0
2018-06-22 09:50:00,64.06,64.35,64.06,64.31,94594.0,52.5037,52.7414,52.5037,52.7086,94594.0
2018-06-22 10:00:00,64.3,64.43,64.25,64.43,256289.0,52.7004,52.807,52.6594,52.807,256289.0
2018-06-22 10:10:00,64.42,64.51,64.32,64.32,122732.0,52.7988,52.8725,52.7168,52.7168,122732.0
2018-06-22 10:20:00,64.32,64.45,64.24,64.29,56818.0,52.7168,52.8234,52.6512,52.6922,56818.0
2018-06-22 10:30:00,64.29,64.34,64.15,64.19,68070.0,52.6922,52.7332,52.5775,52.6103,68070.0
2018-06-22 10:40:00,64.2,64.22,64.06,64.13,60009.0,52.6185,52.6349,52.5037,52.5611,60009.0
2018-06-22 10:50:00,64.12,64.25,64.03,64.25,32078.0,52.5529,52.6594,52.4791,52.6594,32078.0
2018-06-22 11:00:00,64.25,64.28,64.21,64.25,45175.0,52.6594,52.684,52.6267,52.6594,45175.0
2018-06-22 11:10:00,64.24,64.26,64.15,64.15,67597.0,52.6512,52.6676,52.5775,52.5775,67597.0
2018-06-22 11:20:00,64.17,64.18,64.01,64.12,39005.0,52.5939,52.6021,52.4627,52.5529,39005.0
2018-06-22 11:30:00,64.13,64.17,64.1,64.15,30008.0,52.5611,52.5939,52.5365,52.5775,30008.0
2018-06-22 11:40:00,64.15,64.21,64.1,64.14,28718.0,52.5775,52.6267,52.5365,52.5693,28718.0
2018-06-22 11:50:00,64.15,64.24,64.07,64.07,26449.0,52.5775,52.6512,52.5119,52.5119,26449.0
2018-06-22 12:00:00,64.08,64.15,64.06,64.09,17475.0,52.5201,52.5775,52.5037,52.5283,17475.0
2018-06-22 12:10:00,64.08,64.11,64.03,64.03,44168.0,52.5201,52.5447,52.4791,52.4791,44168.0
2018-06-22 12:20:00,64.03,64.04,63.89,63.94,43313.0,52.4791,52.4873,52.3644,52.4054,43313.0
2018-06-22 12:30:00,63.94,63.98,63.86,63.9,143024.0,52.4054,52.4381,52.3398,52.3726,143024.0
2018-06-22 12:40:00,63.91,63.91,63.73,63.74,55248.0,52.3808,52.3808,52.2332,52.2414,55248.0
2018-06-22 12:50:00,63.75,63.8,63.68,63.72,41968.0,52.2496,52.2906,52.1923,52.2251,41968.0
2018-06-22 13:00:00,63.71,63.75,63.7,63.73,45414.0,52.2169,52.2496,52.2087,52.2332,45414.0
2018-06-22 13:10:00,63.74,63.78,63.64,63.71,80396.0,52.2414,52.2742,52.1595,52.2169,80396.0
2018-06-22 13:20:00,63.72,63.79,63.69,63.78,91894.0,52.2251,52.2824,52.2005,52.2742,91894.0
2018-06-22 13:30:00,63.79,63.79,63.67,63.76,52291.0,52.2824,52.2824,52.1841,52.2578,52291.0
2018-06-22 13:40:00,63.76,63.84,63.7,63.83,121034.0,52.2578,52.3234,52.2087,52.3152,121034.0
2018-06-22 13:50:00,63.84,63.88,63.82,63.85,75179.0,52.3234,52.3562,52.307,52.3316,75179.0
2018-06-22 14:00:00,63.84,63.85,63.73,63.75,78455.0,52.3234,52.3316,52.2332,52.2496,78455.0
2018-06-22 14:10:00,63.75,63.76,63.56,63.58,44490.0,52.2496,52.2578,52.0939,52.1103,44490.0
2018-06-22 14:20:00,63.59,63.62,63.39,63.39,78851.0,52.1185,52.1431,51.9546,51.9546,78851.0
2018-06-22 14:30:00,63.39,63.55,63.39,63.52,196337.0,51.9546,52.0857,51.9546,52.0611,196337.0
2018-06-22 14:40:00,63.52,63.64,63.51,63.54,179498.0,52.0611,52.1595,52.0529,52.0775,179498.0
2018-06-22 14:50:00,63.54,63.57,63.47,63.52,84373.0,52.0775,52.1021,52.0202,52.0611,84373.0
2018-06-22 15:00:00,63.53,63.53,63.44,63.46,90149.0,52.0693,52.0693,51.9956,52.012,90149.0
2018-06-22 15:10:00,63.46,63.47,63.37,63.39,79337.0,52.012,52.0202,51.9382,51.9546,79337.0
2018-06-22 15:20:00,63.38,63.4,63.33,63.33,159584.0,51.9464,51.9628,51.9054,51.9054,159584.0
2018-06-22 15:30:00,63.33,63.34,63.25,63.28,271653.0,51.9054,51.9136,51.8398,51.8644,271653.0
2018-06-22 15:40:00,63.28,63.42,63.25,63.38,345785.0,51.8644,51.9792,51.8398,51.9464,345785.0
2018-06-22 15:50:00,63.39,63.55,63.38,63.46,934468.0,51.9546,52.0857,51.9464,52.012,934468.0
2018-06-25 09:30:00,63.13,63.36,63.0,63.25,216078.0,51.7415,51.93,51.6349,51.8398,216078.0
2018-06-25 09:40:00,63.25,63.25,62.93,63.03,123332.0,51.8398,51.8398,51.5776,51.6595,123332.0
2018-06-25 09:50:00,63.04,63.1,62.81,62.82,144526.0,51.6677,51.7169,51.4792,51.4874,144526.0
2018-06-25 10:00:00,62.81,62.87,62.73,62.78,285241.0,51.4792,51.5284,51.4136,51.4546,285241.0
2018-06-25 10:10:00,62.78,63.01,62.78,62.86,81488.0,51.4546,51.6431,51.4546,51.5202,81488.0
2018-06-25 10:20:00,62.88,63.0,62.82,62.97,62051.0,51.5366,51.6349,51.4874,51.6103,62051.0
2018-06-25 10:30:00,62.97,63.0,62.87,62.88,79330.0,51.6103,51.6349,51.5284,51.5366,79330.0
2018-06-25 10:40:00,62.88,63.02,62.84,62.94,47998.0,51.5366,51.6513,51.5038,51.5858,47998.0
2018-06-25 10:50:00,62.93,62.94,62.81,62.83,67146.0,51.5776,51.5858,51.4792,51.4956,67146.0
2018-06-25 11:00:00,62.83,62.84,62.72,62.73,42435.0,51.4956,51.5038,51.4054,51.4136,42435.0
2018-06-25 11:10:00,62.73,62.75,62.62,62.64,67142.0,51.4136,51.43,51.3235,51.3399,67142.0
2018-06-25 11:20:00,62.65,62.65,62.45,62.45,92940.0,51.3481,51.3481,51.1842,51.1842,92940.0
2018-06-25 11:30:00,62.46,62.52,62.33,62.45,184743.0,51.1924,51.2415,51.0858,51.1842,184743.0
2018-06-25 11:40:00,62.45,62.64,62.4,62.59,177025.0,51.1842,51.3399,51.1432,51.2989,177025.0
2018-06-25 11:50:00,62.58,62.61,62.43,62.44,79495.0,51.2907,51.3153,51.1678,51.176,79495.0
2018-06-25 12:00:00,62.43,62.46,62.28,62.42,178096.0,51.1678,51.1924,51.0448,51.1596,178096.0
2018-06-25 12:10:00,62.43,62.49,62.35,62.42,62318.0,51.1678,51.2169,51.1022,51.1596,62318.0
2018-06-25 12:20:00,62.42,62.56,62.39,62.54,46856.0,51.1596,51.2743,51.135,51.2579,46856.0
2018-06-25 12:30:00,62.55,62.68,62.51,62.61,47341.0,51.2661,51.3727,51.2333,51.3153,47341.0
2018-06-25 12:40:00,62.61,62.72,62.61,62.72,51208.0,51.3153,51.4054,51.3153,51.4054,51208.0
2018-06-25 12:50:00,62.73,62.87,62.72,62.8,119599.0,51.4136,51.5284,51.4054,51.471,119599.0
2018-06-25 13:00:00,62.8,62.84,62.72,62.8,74558.0,51.471,51.5038,51.4054,51.471,74558.0
2018-06-25 13:10:00,62.81,62.84,62.72,62.8,116265.0,51.4792,51.5038,51.4054,51.471,116265.0
2018-06-25 13:20:00,62.8,62.94,62.79,62.89,89090.0,51.471,51.5858,51.4628,51.5448,89090.0
2018-06-25 13:30:00,62.89,63.06,62.87,63.02,71635.0,51.5448,51.6841,51.5284,51.6513,71635.0
2018-06-25 13:40:00,63.02,63.25,62.97,63.17,105515.0,51.6513,51.8398,51.6103,51.7743,105515.0
2018-06-25 13:50:00,63.17,63.22,62.99,63.04,41645.0,51.7743,51.8152,51.6267,51.6677,41645.0
2018-06-25 14:00:00,63.04,63.09,62.95,62.95,54741.0,51.6677,51.7087,51.594,51.594,54741.0
2018-06-25 14:10:00,62.95,63.01,62.9,62.91,47062.0,51.594,51.6431,51.553,51.5612,47062.0
2018-06-25 14:20:00,62.91,62.94,62.81,62.86,37108.0,51.5612,51.5858,51.4792,51.5202,37108.0
2018-06-25 14:30:00,62.86,62.86,62.68,62.68,36642.0,51.5202,51.5202,51.3727,51.3727,36642.0
2018-06-25 14:40:00,62.68,62.69,62.58,62.61,63062.0,51.3727,51.3809,51.2907,51.3153,63062.0
2018-06-25 14:50:00,62.6,62.66,62.5,62.64,194686.0,51.3071,51.3563,51.2251,51.3399,194686.0
2018-06-25 15:00:00,62.64,62.76,62.61,62.64,85763.0,51.3399,51.4382,51.3153,51.3399,85763.0
2018-06-25 15:10:00,62.64,62.68,62.52,62.63,123468.0,51.3399,51.3727,51.2415,51.3317,123468.0
2018-06-25 15:20:00,62.64,62.68,62.58,62.58,89214.0,51.3399,51.3727,51.2907,51.2907,89214.0
2018-06-25 15:30:00,62.58,62.98,62.55,62.96,155245.0,51.2907,51.6185,51.2661,51.6022,155245.0
2018-06-25 15:40:00,62.96,63.04,62.8,62.9,161600.0,51.6022,51.6677,51.471,51.553,161600.0
2018-06-25 15:50:00,62.9,62.98,62.86,62.86,870669.0,51.553,51.6185,51.5202,51.5202,870669.0
2018-06-26 09:30:00,62.94,63.09,62.39,62.39,220193.0,51.5858,51.7087,51.135,51.135,220193.0
2018-06-26 09:40:00,62.4,62.57,62.25,62.34,182089.0,51.1432,51.2825,51.0202,51.094,182089.0
2018-06-26 09:50:00,62.34,62.35,62.19,62.32,101592.0,51.094,51.1022,50.9711,51.0776,101592.0
2018-06-26 10:00:00,62.33,62.45,62.19,62.2,174099.0,51.0858,51.1842,50.9711,50.9793,174099.0
2018-06-26 10:10:00,62.19,62.58,62.19,62.52,366259.0,50.9711,51.2907,50.9711,51.2415,366259.0
2018-06-26 10:20:00,62.52,62.52,62.29,62.3,181445.0,51.2415,51.2415,51.053,51.0612,181445.0
2018-06-26 10:30:00,62.3,62.36,62.17,62.27,83239.0,51.0612,51.1104,50.9547,51.0366,83239.0
2018-06-26 10:40:00,62.27,62.31,62.13,62.25,93702.0,51.0366,51.0694,50.9219,51.0202,93702.0
2018-06-26 10:50:00,62.26,62.41,62.25,62.33,87504.0,51.0284,51.1514,51.0202,51.0858,87504.0
2018-06-26 11:00:00,62.31,62.44,62.28,62.42,66785.0,51.0694,51.176,51.0448,51.1596,66785.0
2018-06-26 11:10:00,62.42,62.48,62.37,62.37,40851.0,51.1596,51.2087,51.1186,51.1186,40851.0
2018-06-26 11:20:00,62.37,62.42,62.34,62.35,149902.0,51.1186,51.1596,51.094,51.1022,149902.0
2018-06-26 11:30:00,62.35,62.39,62.28,62.33,84095.0,51.1022,51.135,51.0448,51.0858,84095.0
2018-06-26 11:40:00,62.33,62.34,62.23,62.24,39147.0,51.0858,51.094,51.0038,51.012,39147.0
2018-06-26 11:50:00,62.25,62.26,62.11,62.24,251865.0,51.0202,51.0284,50.9055,51.012,251865.0
2018-06-26 12:00:00,62.23,62.39,62.23,62.35,66110.0,51.0038,51.135,51.0038,51.1022,66110.0
2018-06-26 12:10:00,62.34,62.4,62.28,62.36,100491.0,51.094,51.1432,51.0448,51.1104,100491.0
2018-06-26 12:20:00,62.37,62.45,62.34,62.37,28364.0,51.1186,51.1842,51.094,51.1186,28364.0
2018-06-26 12:30:00,62.38,62.53,62.38,62.51,54829.0,51.1268,51.2497,51.1268,51.2333,54829.0
2018-06-26 12:40:00,62.5,62.52,62.41,62.46,36224.0,51.2251,51.2415,51.1514,51.1924,36224.0
2018-06-26 12:50:00,62.46,62.52,62.44,62.48,45465.0,51.1924,51.2415,51.176,51.2087,45465.0
2018-06-26 13:00:00,62.47,62.54,62.45,62.51,32463.0,51.2005,51.2579,51.1842,51.2333,32463.0
2018-06-26 13:10:00,62.5,62.57,62.49,62.52,67499.0,51.2251,51.2825,51.2169,51.2415,67499.0
2018-06-26 13:20:00,62.52,62.53,62.42,62.44,91828.0,51.2415,51.2497,51.1596,51.176,91828.0
2018-06-26 13:30:00,62.43,62.44,62.35,62.42,95422.0,51.1678,51.176,51.1022,51.1596,95422.0
2018-06-26 13:40:00,62.42,62.45,62.33,62.44,77256.0,51.1596,51.1842,51.0858,51.176,77256.0
2018-06-26 13:50:00,62.43,62.5,62.43,62.49,63800.0,51.1678,51.2251,51.1678,51.2169,63800.0
2018-06-26 14:00:00,62.49,62.5,62.45,62.49,67390.0,51.2169,51.2251,51.1842,51.2169,67390.0
2018-06-26 14:10:00,62.49,62.6,62.47,62.6,142383.0,51.2169,51.3071,51.2005,51.3071,142383.0
2018-06-26 14:20:00,62.6,62.66,62.57,62.65,112028.0,51.3071,51.3563,51.2825,51.3481,112028.0
2018-06-26 14:30:00,62.65,62.71,62.61,62.69,150302.0,51.3481,51.3973,51.3153,51.3809,150302.0
2018-06-26 14:40:00,62.69,62.7,62.61,62.63,70871.0,51.3809,51.3891,51.3153,51.3317,70871.0
2018-06-26 14:50:00,62.63,62.65,62.57,62.59,55783.0,51.3317,51.3481,51.2825,51.2989,55783.0
2018-06-26 15:00:00,62.58,62.65,62.57,62.59,52719.0,51.2907,51.3481,51.2825,51.2989,52719.0
2018-06-26 15:10:00,62.58,62.59,62.55,62.58,91930.0,51.2907,51.2989,51.2661,51.2907,91930.0
2018-06-26 15:20:00,62.58,62.6,62.52,62.54,68090.0,51.2907,51.3071,51.2415,51.2579,68090.0
2018-06-26 15:30:00,62.53,62.7,62.53,62.62,100669.0,51.2497,51.3891,51.2497,51.3235,100669.0
2018-06-26 15:40:00,62.62,62.62,62.49,62.51,199510.0,51.3235,51.3235,51.2169,51.2333,199510.0
2018-06-26 15:50:00,62.51,62.54,62.46,62.51,594222.0,51.2333,51.2579,51.1924,51.2333,594222.0
2018-06-27 09:30:00,62.38,62.53,62.09,62.17,223571.0,51.1268,51.2497,50.8891,50.9547,223571.0
2018-06-27 09:40:00,62.16,62.3,62.1,62.29,264455.0,50.9465,51.0612,50.8973,51.053,264455.0
2018-06-27 09:50:00,62.29,62.54,62.29,62.45,216396.0,51.053,51.2579,51.053,51.1842,216396.0
2018-06-27 10:00:00,62.46,62.58,62.33,62.58,134321.0,51.1924,51.2907,51.0858,51.2907,134321.0
2018-06-27 10:10:00,62.58,62.63,62.45,62.46,126294.0,51.2907,51.3317,51.1842,51.1924,126294.0
2018-06-27 10:20:00,62.46,62.49,62.33,62.33,76939.0,51.1924,51.2169,51.0858,51.0858,76939.0
2018-06-27 10:30:00,62.32,62.45,62.32,62.43,41376.0,51.0776,51.1842,51.0776,51.1678,41376.0
2018-06-27 10:40:00,62.43,62.45,62.37,62.42,48761.0,51.1678,51.1842,51.1186,51.1596,48761.0
2018-06-27 10:50:00,62.43,62.43,62.3,62.3,44267.0,51.1678,51.1678,51.0612,51.0612,44267.0
2018-06-27 11:00:00,62.3,62.32,62.06,62.07,177304.0,51.0612,51.0776,50.8645,50.8727,177304.0
2018-06-27 11:10:00,62.06,62.1,61.89,62.0,152924.0,50.8645,50.8973,50.7252,50.8153,152924.0
2018-06-27 11:20:00,62.0,62.04,61.93,61.96,165026.0,50.8153,50.8481,50.758,50.7826,165026.0
2018-06-27 11:30:00,61.95,62.14,61.92,62.12,295302.0,50.7744,50.9301,50.7498,50.9137,295302.0
2018-06-27 11:40:00,62.12,62.14,62.04,62.08,66401.0,50.9137,50.9301,50.8481,50.8809,66401.0
2018-06-27 11:50:00,62.08,62.15,62.06,62.1,36030.0,50.8809,50.9383,50.8645,50.8973,36030.0
2018-06-27 12:00:00,62.11,62.2,62.08,62.1,45099.0,50.9055,50.9793,50.8809,50.8973,45099.0
2018-06-27 12:10:00,62.11,62.19,62.09,62.16,21741.0,50.9055,50.9711,50.8891,50.9465,21741.0
2018-06-27 12:20:00,62.16,62.16,62.01,62.02,72571.0,50.9465,50.9465,50.8235,50.8317,72571.0
2018-06-27 12:30:00,62.02,62.03,61.97,61.97,59142.0,50.8317,50.8399,50.7907,50.7907,59142.0
2018-06-27 12:40:00,61.98,61.99,61.87,61.92,46102.0,50.7989,50.8071,50.7088,50.7498,46102.0
2018-06-27 12:50:00,61.91,61.94,61.86,61.87,53109.0,50.7416,50.7662,50.7006,50.7088,53109.0
2018-06-27 13:00:00,61.87,61.92,61.69,61.7,198407.0,50.7088,50.7498,50.5613,50.5695,198407.0
2018-06-27 13:10:00,61.71,61.81,61.58,61.6,100663.0,50.5777,50.6596,50.4711,50.4875,100663.0
2018-06-27 13:20:00,61.6,61.71,61.6,61.67,99289.0,50.4875,50.5777,50.4875,50.5449,99289.0
2018-06-27 13:30:00,61.67,61.72,61.58,61.62,120959.0,50.5449,50.5858,50.4711,50.5039,120959.0
2018-06-27 13:40:00,61.62,61.7,61.57,61.58,98285.0,50.5039,50.5695,50.4629,50.4711,98285.0
2018-06-27 13:50:00,61.58,61.65,61.51,61.64,61315.0,50.4711,50.5285,50.4137,50.5203,61315.0
2018-06-27 14:00:00,61.63,61.71,61.54,61.54,72095.0,50.5121,50.5777,50.4383,50.4383,72095.0
2018-06-27 14:10:00,61.54,61.58,61.49,61.53,154846.0,50.4383,50.4711,50.3973,50.4301,154846.0
2018-06-27 14:20:00,61.54,61.57,61.45,61.46,109101.0,50.4383,50.4629,50.3646,50.3727,109101.0
2018-06-27 14:30:00,61.45,61.58,61.43,61.52,260266.0,50.3646,50.4711,50.3482,50.4219,260266.0
2018-06-27 14:40:00,61.52,61.61,61.52,61.55,287665.0,50.4219,50.4957,50.4219,50.4465,287665.0
2018-06-27 14:50:00,61.54,61.54,61.35,61.39,281195.0,50.4383,50.4383,50.2826,50.3154,281195.0
2018-06-27 15:00:00,61.39,61.47,61.34,61.36,223267.0,50.3154,50.3809,50.2744,50.2908,223267.0
2018-06-27 15:10:00,61.37,61.45,61.26,61.45,242418.0,50.299,50.3646,50.2088,50.3646,242418.0
2018-06-27 15:20:00,61.44,61.62,61.43,61.6,276211.0,50.3564,50.5039,50.3482,50.4875,276211.0
2018-06-27 15:30:00,61.6,61.61,61.48,61.53,453852.0,50.4875,50.4957,50.3891,50.4301,453852.0
2018-06-27 15:40:00,61.53,61.61,61.39,61.43,404701.0,50.4301,50.4957,50.3154,50.3482,404701.0
2018-06-27 15:50:00,61.42,61.5,61.33,61.35,706996.0,50.34,50.4055,50.2662,50.2826,706996.0
2018-06-28 09:30:00,61.35,61.87,61.33,61.81,271400.0,50.2826,50.7088,50.2662,50.6596,271400.0
2018-06-28 09:40:00,61.8,61.81,61.35,61.36,230809.0,50.6514,50.6596,50.2826,50.2908,230809.0
2018-06-28 09:50:00,61.36,61.64,61.32,61.46,416164.0,50.2908,50.5203,50.258,50.3727,416164.0
2018-06-28 10:00:00,61.46,61.46,61.26,61.27,221185.0,50.3727,50.3727,50.2088,50.217,221185.0
2018-06-28 10:10:00,61.26,61.29,61.08,61.16,273767.0,50.2088,50.2334,50.0613,50.1269,273767.0
2018-06-28 10:20:00,61.15,61.4,61.11,61.31,159840.0,50.1187,50.3236,50.0859,50.2498,159840.0
2018-06-28 10:30:00,61.3,61.31,61.1,61.2,107584.0,50.2416,50.2498,50.0777,50.1597,107584.0
2018-06-28 10:40:00,61.2,61.37,61.15,61.32,145543.0,50.1597,50.299,50.1187,50.258,145543.0
2018-06-28 10:50:00,61.31,61.58,61.22,61.58,166555.0,50.2498,50.4711,50.176,50.4711,166555.0
2018-06-28 11:00:00,61.58,61.64,61.41,61.55,144604.0,50.4711,50.5203,50.3318,50.4465,144604.0
2018-06-28 11:10:00,61.55,61.59,61.37,61.57,108770.0,50.4465,50.4793,50.299,50.4629,108770.0
2018-06-28 11:20:00,61.56,61.67,61.51,61.64,155529.0,50.4547,50.5449,50.4137,50.5203,155529.0
2018-06-28 11:30:00,61.64,61.7,61.48,61.51,248928.0,50.5203,50.5695,50.3891,50.4137,248928.0
2018-06-28 11:40:00,61.5,61.5,61.27,61.28,250891.0,50.4055,50.4055,50.217,50.2252,250891.0
2018-06-28 11:50:00,61.28,61.43,61.28,61.42,70965.0,50.2252,50.3482,50.2252,50.34,70965.0
2018-06-28 12:00:00,61.43,61.49,61.35,61.35,43956.0,50.3482,50.3973,50.2826,50.2826,43956.0
2018-06-28 12:10:00,61.36,61.37,61.27,61.29,68311.0,50.2908,50.299,50.217,50.2334,68311.0
2018-06-28 12:20:00,61.29,61.3,61.18,61.26,73502.0,50.2334,50.2416,50.1433,50.2088,73502.0
2018-06-28 12:30:00,61.26,61.3,61.2,61.24,66929.0,50.2088,50.2416,50.1597,50.1924,66929.0
2018-06-28 12:40:00,61.24,61.27,61.18,61.27,44620.0,50.1924,50.217,50.1433,50.217,44620.0
2018-06-28 12:50:00,61.28,61.36,61.27,61.35,43664.0,50.2252,50.2908,50.217,50.2826,43664.0
2018-06-28 13:00:00,61.35,61.38,61.3,61.3,42552.0,50.2826,50.3072,50.2416,50.2416,42552.0
2018-06-28 13:10:00,61.3,61.32,61.26,61.28,60648.0,50.2416,50.258,50.2088,50.2252,60648.0
2018-06-28 13:20:00,61.29,61.36,61.28,61.31,50045.0,50.2334,50.2908,50.2252,50.2498,50045.0
2018-06-28 13:30:00,61.31,61.38,61.28,61.33,191394.0,50.2498,50.3072,50.2252,50.2662,191394.0
2018-06-28 13:40:00,61.33,61.39,61.28,61.36,82603.0,50.2662,50.3154,50.2252,50.2908,82603.0
2018-06-28 13:50:00,61.36,61.46,61.35,61.45,73877.0,50.2908,50.3727,50.2826,50.3646,73877.0
2018-06-28 14:00:00,61.44,61.54,61.41,61.51,130040.0,50.3564,50.4383,50.3318,50.4137,130040.0
2018-06-28 14:10:00,61.5,61.5,61.41,61.47,54138.0,50.4055,50.4055,50.3318,50.3809,54138.0
2018-06-28 14:20:00,61.47,61.52,61.46,61.51,113230.0,50.3809,50.4219,50.3727,50.4137,113230.0
2018-06-28 14:30:00,61.51,61.52,61.38,61.38,53191.0,50.4137,50.4219,50.3072,50.3072,53191.0
2018-06-28 14:40:00,61.37,61.39,61.29,61.35,125074.0,50.299,50.3154,50.2334,50.2826,125074.0
2018-06-28 14:50:00,61.35,61.45,61.32,61.44,84966.0,50.2826,50.3646,50.258,50.3564,84966.0
2018-06-28 15:00:00,61.44,61.49,61.4,61.46,92986.0,50.3564,50.3973,50.3236,50.3727,92986.0
2018-06-28 15:10:00,61.46,61.63,61.45,61.63,159752.0,50.3727,50.5121,50.3646,50.5121,159752.0
2018-06-28 15:20:00,61.63,61.63,61.44,61.44,164434.0,50.5121,50.5121,50.3564,50.3564,164434.0
2018-06-28 15:30:00,61.45,61.46,61.33,61.34,199912.0,50.3646,50.3727,50.2662,50.2744,199912.0
2018-06-28 15:40:00,61.33,61.42,61.33,61.35,99179.0,50.2662,50.34,50.2662,50.2826,99179.0
2018-06-28 15:50:00,61.35,61.42,61.33,61.41,596009.0,50.2826,50.34,50.2662,50.3318,596009.0
2018-06-29 09:30:00,61.99,62.22,61.95,61.98,186690.0,50.8071,50.9956,50.7744,50.7989,186690.0
2018-06-29 09:40:00,61.98,61.99,61.55,61.57,272705.0,50.7989,50.8071,50.4465,50.4629,272705.0
2018-06-29 09:50:00,61.57,61.86,61.57,61.75,412189.0,50.4629,50.7006,50.4629,50.6104,412189.0
2018-06-29 10:00:00,61.74,61.94,61.72,61.83,112168.0,50.6022,50.7662,50.5858,50.676,112168.0
2018-06-29 10:10:00,61.84,61.86,61.69,61.73,133730.0,50.6842,50.7006,50.5613,50.594,133730.0
2018-06-29 10:20:00,61.73,61.89,61.72,61.83,38182.0,50.594,50.7252,50.5858,50.676,38182.0
2018-06-29 10:30:00,61.83,61.97,61.83,61.95,73524.0,50.676,50.7907,50.676,50.7744,73524.0
2018-06-29 10:40:00,61.95,62.04,61.9,62.03,105034.0,50.7744,50.8481,50.7334,50.8399,105034.0
2018-06-29 10:50:00,62.03,62.05,61.92,61.98,75088.0,50.8399,50.8563,50.7498,50.7989,75088.0
2018-06-29 11:00:00,61.98,62.13,61.98,62.08,91018.0,50.7989,50.9219,50.7989,50.8809,91018.0
2018-06-29 11:10:00,62.09,62.22,62.07,62.21,185362.0,50.8891,50.9956,50.8727,50.9875,185362.0
2018-06-29 11:20:00,62.2,62.32,62.2,62.23,376195.0,50.9793,51.0776,50.9793,51.0038,376195.0
2018-06-29 11:30:00,62.24,62.24,62.1,62.16,143712.0,51.012,51.012,50.8973,50.9465,143712.0
2018-06-29 11:40:00,62.16,62.22,62.14,62.18,40914.0,50.9465,50.9956,50.9301,50.9629,40914.0
2018-06-29 11:50:00,62.18,62.18,61.94,61.95,47564.0,50.9629,50.9629,50.7662,50.7744,47564.0
2018-06-29 12:00:00,61.94,62.03,61.93,62.01,128146.0,50.7662,50.8399,50.758,50.8235,128146.0
2018-06-29 12:10:00,62.01,62.07,61.91,62.04,51752.0,50.8235,50.8727,50.7416,50.8481,51752.0
2018-06-29 12:20:00,62.03,62.08,61.96,61.98,19476.0,50.8399,50.8809,50.7826,50.7989,19476.0
2018-06-29 12:30:00,61.98,62.0,61.92,61.93,33184.0,50.7989,50.8153,50.7498,50.758,33184.0
2018-06-29 12:40:00,61.93,61.96,61.85,61.86,37090.0,50.758,50.7826,50.6924,50.7006,37090.0
2018-06-29 12:50:00,61.86,61.86,61.74,61.8,126433.0,50.7006,50.7006,50.6022,50.6514,126433.0
2018-06-29 13:00:00,61.81,61.93,61.79,61.9,37959.0,50.6596,50.758,50.6432,50.7334,37959.0
2018-06-29 13:10:00,61.9,61.96,61.89,61.92,25942.0,50.7334,50.7826,50.7252,50.7498,25942.0
2018-06-29 13:20:00,61.92,61.92,61.86,61.88,40984.0,50.7498,50.7498,50.7006,50.717,40984.0
2018-06-29 13:30:00,61.88,61.88,61.8,61.82,58958.0,50.717,50.717,50.6514,50.6678,58958.0
2018-06-29 13:40:00,61.82,61.84,61.77,61.77,46114.0,50.6678,50.6842,50.6268,50.6268,46114.0
2018-06-29 13:50:00,61.77,61.77,61.54,61.57,72643.0,50.6268,50.6268,50.4383,50.4629,72643.0
2018-06-29 14:00:00,61.56,61.63,61.5,61.6,179661.0,50.4547,50.5121,50.4055,50.4875,179661.0
2018-06-29 14:10:00,61.6,61.67,61.59,61.63,59159.0,50.4875,50.5449,50.4793,50.5121,59159.0
2018-06-29 14:20:00,61.62,61.62,61.54,61.55,58810.0,50.5039,50.5039,50.4383,50.4465,58810.0
2018-06-29 14:30:00,61.55,61.56,61.48,61.5,192089.0,50.4465,50.4547,50.3891,50.4055,192089.0
2018-06-29 14:40:00,61.5,61.52,61.39,61.39,199400.0,50.4055,50.4219,50.3154,50.3154,199400.0
2018-06-29 14:50:00,61.4,61.44,61.34,61.43,107137.0,50.3236,50.3564,50.2744,50.3482,107137.0
2018-06-29 15:00:00,61.44,61.58,61.43,61.45,204353.0,50.3564,50.4711,50.3482,50.3646,204353.0
2018-06-29 15:10:00,61.44,61.46,61.28,61.29,114356.0,50.3564,50.3727,50.2252,50.2334,114356.0
2018-06-29 15:20:00,61.29,61.3,61.2,61.22,362258.0,50.2334,50.2416,50.1597,50.176,362258.0
2018-06-29 15:30:00,61.21,61.29,61.12,61.13,262063.0,50.1678,50.2334,50.0941,50.1023,262063.0
2018-06-29 15:40:00,61.13,61.14,61.01,61.06,362921.0,50.1023,50.1105,50.0039,50.0449,362921.0
2018-06-29 15:50:00,61.06,61.1,60.94,60.96,985610.0,50.0449,50.0777,49.9466,49.9629,985610.0
2018-07-02 09:30:00,60.6,61.13,60.51,61.13,375653.0,49.6679,50.1023,49.5941,50.1023,375653.0
2018-07-02 09:40:00,61.12,61.18,60.86,60.9,326511.0,50.0941,50.1433,49.881,49.9138,326511.0
2018-07-02 09:50:00,60.9,61.01,60.81,60.97,213770.0,49.9138,50.0039,49.84,49.9711,213770.0
2018-07-02 10:00:00,60.98,61.14,60.95,61.04,290461.0,49.9793,50.1105,49.9548,50.0285,290461.0
2018-07-02 10:10:00,61.05,61.06,60.79,60.95,163174.0,50.0367,50.0449,49.8236,49.9548,163174.0
2018-07-02 10:20:00,60.96,60.96,60.86,60.9,46393.0,49.9629,49.9629,49.881,49.9138,46393.0
2018-07-02 10:30:00,60.91,61.14,60.9,61.1,192320.0,49.922,50.1105,49.9138,50.0777,192320.0
2018-07-02 10:40:00,61.08,61.25,61.05,61.07,203011.0,50.0613,50.2006,50.0367,50.0531,203011.0
2018-07-02 10:50:00,61.08,61.16,61.04,61.11,56997.0,50.0613,50.1269,50.0285,50.0859,56997.0
2018-07-02 11:00:00,61.12,61.21,61.08,61.1,50228.0,50.0941,50.1678,50.0613,50.0777,50228.0
2018-07-02 11:10:00,61.1,61.1,60.87,60.9,69810.0,50.0777,50.0777,49.8892,49.9138,69810.0
2018-07-02 11:20:00,60.91,61.02,60.87,60.97,86966.0,49.922,50.0121,49.8892,49.9711,86966.0
2018-07-02 11:30:00,60.95,60.98,60.84,60.96,74851.0,49.9548,49.9793,49.8646,49.9629,74851.0
2018-07-02 11:40:00,60.96,60.99,60.88,60.9,56480.0,49.9629,49.9875,49.8974,49.9138,56480.0
2018-07-02 11:50:00,60.9,61.0,60.85,60.98,68189.0,49.9138,49.9957,49.8728,49.9793,68189.0
2018-07-02 12:00:00,60.97,60.99,60.9,60.99,52595.0,49.9711,49.9875,49.9138,49.9875,52595.0
2018-07-02 12:10:00,60.99,61.05,60.97,61.03,89748.0,49.9875,50.0367,49.9711,50.0203,89748.0
2018-07-02 12:20:00,61.03,61.07,61.0,61.06,20187.0,50.0203,50.0531,49.9957,50.0449,20187.0
2018-07-02 12:30:00,61.06,61.19,61.05,61.19,30045.0,50.0449,50.1515,50.0367,50.1515,30045.0
2018-07-02 12:40:00,61.19,61.33,61.16,61.26,33493.0,50.1515,50.2662,50.1269,50.2088,33493.0
2018-07-02 12:50:00,61.24,61.31,61.23,61.23,23211.0,50.1924,50.2498,50.1842,50.1842,23211.0
2018-07-02 13:00:00,61.23,61.36,61.22,61.36,43763.0,50.1842,50.2908,50.176,50.2908,43763.0
2018-07-02 13:10:00,61.36,61.36,61.24,61.32,37904.0,50.2908,50.2908,50.1924,50.258,37904.0
2018-07-02 13:20:00,61.32,61.39,61.29,61.3,37802.0,50.258,50.3154,50.2334,50.2416,37802.0
2018-07-02 13:30:00,61.29,61.38,61.27,61.38,38421.0,50.2334,50.3072,50.217,50.3072,38421.0
2018-07-02 13:40:00,61.38,61.47,61.34,61.41,42837.0,50.3072,50.3809,50.2744,50.3318,42837.0
2018-07-02 13:50:00,61.41,61.42,61.28,61.28,16655.0,50.3318,50.34,50.2252,50.2252,16655.0
2018-07-02 14:00:00,61.28,61.31,61.16,61.2,64890.0,50.2252,50.2498,50.1269,50.1597,64890.0
2018-07-02 14:10:00,61.19,61.27,61.14,61.27,60210.0,50.1515,50.217,50.1105,50.217,60210.0
2018-07-02 14:20:00,61.26,61.26,61.14,61.17,74609.0,50.2088,50.2088,50.1105,50.1351,74609.0
2018-07-02 14:30:00,61.18,61.26,61.12,61.13,38585.0,50.1433,50.2088,50.0941,50.1023,38585.0
2018-07-02 14:40:00,61.12,61.21,61.09,61.16,54207.0,50.0941,50.1678,50.0695,50.1269,54207.0
2018-07-02 14:50:00,61.16,61.25,61.16,61.24,21844.0,50.1269,50.2006,50.1269,50.1924,21844.0
2018-07-02 15:00:00,61.25,61.29,61.22,61.24,98235.0,50.2006,50.2334,50.176,50.1924,98235.0
2018-07-02 15:10:00,61.25,61.36,61.24,61.35,106059.0,50.2006,50.2908,50.1924,50.2826,106059.0
2018-07-02 15:20:00,61.35,61.43,61.32,61.43,67766.0,50.2826,50.3482,50.258,50.3482,67766.0
2018-07-02 15:30:00,61.43,61.48,61.29,61.47,84000.0,50.3482,50.3891,50.2334,50.3809,84000.0
2018-07-02 15:40:00,61.47,61.51,61.4,61.47,285162.0,50.3809,50.4137,50.3236,50.3809,285162.0
2018-07-02 15:50:00,61.48,61.57,61.44,61.55,341655.0,50.3891,50.4629,50.3564,50.4465,341655.0
2018-07-03 09:30:00,61.66,62.01,61.57,61.57,100674.0,50.5367,50.8235,50.4629,50.4629,100674.0
2018-07-03 09:40:00,61.56,61.66,61.44,61.52,61356.0,50.4547,50.5367,50.3564,50.4219,61356.0
2018-07-03 09:50:00,61.53,61.56,61.42,61.55,94556.0,50.4301,50.4547,50.34,50.4465,94556.0
2018-07-03 10:00:00,61.55,61.71,61.51,61.57,63241.0,50.4465,50.5777,50.4137,50.4629,63241.0
2018-07-03 10:10:00,61.56,61.64,61.49,61.58,96820.0,50.4547,50.5203,50.3973,50.4711,96820.0
2018-07-03 10:20:00,61.58,61.75,61.54,61.69,61680.0,50.4711,50.6104,50.4383,50.5613,61680.0
2018-07-03 10:30:00,61.69,61.82,61.63,61.82,63871.0,50.5613,50.6678,50.5121,50.6678,63871.0
2018-07-03 10:40:00,61.82,61.91,61.71,61.71,165837.0,50.6678,50.7416,50.5777,50.5777,165837.0
2018-07-03 10:50:00,61.72,61.78,61.66,61.77,115200.0,50.5858,50.635,50.5367,50.6268,115200.0
2018-07-03 11:00:00,61.78,61.79,61.71,61.74,33408.0,50.635,50.6432,50.5777,50.6022,33408.0
2018-07-03 11:10:00,61.74,61.8,61.72,61.75,87793.0,50.6022,50.6514,50.5858,50.6104,87793.0
2018-07-03 11:20:00,61.75,61.78,61.66,61.75,76406.0,50.6104,50.635,50.5367,50.6104,76406.0
2018-07-03 11:30:00,61.77,61.83,61.68,61.68,63552.0,50.6268,50.676,50.5531,50.5531,63552.0
2018-07-03 11:40:00,61.69,61.74,61.6,61.73,44769.0,50.5613,50.6022,50.4875,50.594,44769.0
2018-07-03 11:50:00,61.73,61.73,61.5,61.55,128585.0,50.594,50.594,50.4055,50.4465,128585.0
2018-07-03 12:00:00,61.55,61.6,61.47,61.55,105195.0,50.4465,50.4875,50.3809,50.4465,105195.0
2018-07-03 12:10:00,61.56,61.62,61.56,61.6,50500.0,50.4547,50.5039,50.4547,50.4875,50500.0
2018-07-03 12:20:00,61.6,61.66,61.57,61.59,143544.0,50.4875,50.5367,50.4629,50.4793,143544.0
2018-07-03 12:30:00,61.58,61.61,61.46,61.46,50128.0,50.4711,50.4957,50.3727,50.3727,50128.0
2018-07-03 12:40:00,61.46,61.46,61.35,61.39,100382.0,50.3727,50.3727,50.2826,50.3154,100382.0
2018-07-03 12:50:00,61.39,61.39,61.25,61.28,204622.0,50.3154,50.3154,50.2006,50.2252,204622.0
2018-07-05 09:30:00,61.62,61.71,61.22,61.22,241582.0,50.5039,50.5777,50.176,50.176,241582.0
2018-07-05 09:40:00,61.23,61.43,61.19,61.21,136049.0,50.1842,50.3482,50.1515,50.1678,136049.0
2018-07-05 09:50:00,61.21,61.46,61.15,61.33,192308.0,50.1678,50.3727,50.1187,50.2662,192308.0
2018-07-05 10:00:00,61.34,61.48,61.34,61.47,125843.0,50.2744,50.3891,50.2744,50.3809,125843.0
2018-07-05 10:10:00,61.47,61.47,61.28,61.4,62736.0,50.3809,50.3809,50.2252,50.3236,62736.0
2018-07-05 10:20:00,61.41,61.41,61.23,61.26,75065.0,50.3318,50.3318,50.1842,50.2088,75065.0
2018-07-05 10:30:00,61.26,61.49,61.26,61.49,84870.0,50.2088,50.3973,50.2088,50.3973,84870.0
2018-07-05 10:40:00,61.48,61.53,61.41,61.45,85176.0,50.3891,50.4301,50.3318,50.3646,85176.0
2018-07-05 10:50:00,61.45,61.55,61.31,61.31,51325.0,50.3646,50.4465,50.2498,50.2498,51325.0
2018-07-05 11:00:00,61.32,61.42,61.3,61.4,38801.0,50.258,50.34,50.2416,50.3236,38801.0
2018-07-05 11:10:00,61.41,61.49,61.38,61.47,31329.0,50.3318,50.3973,50.3072,50.3809,31329.0
2018-07-05 11:20:00,61.48,61.54,61.42,61.48,1073176.0,50.3891,50.4383,50.34,50.3891,1073176.0
2018-07-05 11:30:00,61.47,61.58,61.47,61.49,67012.0,50.3809,50.4711,50.3809,50.3973,67012.0
2018-07-05 11:40:00,61.5,61.54,61.41,61.52,41239.0,50.4055,50.4383,50.3318,50.4219,41239.0
2018-07-05 11:50:00,61.52,61.58,61.43,61.44,41020.0,50.4219,50.4711,50.3482,50.3564,41020.0
2018-07-05 12:00:00,61.44,61.54,61.43,61.46,48450.0,50.3564,50.4383,50.3482,50.3727,48450.0
2018-07-05 12:10:00,61.47,61.47,61.33,61.33,22037.0,50.3809,50.3809,50.2662,50.2662,22037.0
2018-07-05 12:20:00,61.32,61.42,61.31,61.37,23553.0,50.258,50.34,50.2498,50.299,23553.0
2018-07-05 12:30:00,61.38,61.46,61.35,61.44,28395.0,50.3072,50.3727,50.2826,50.3564,28395.0
2018-07-05 12:40:00,61.44,61.5,61.41,61.41,32405.0,50.3564,50.4055,50.3318,50.3318,32405.0
2018-07-05 12:50:00,61.42,61.51,61.41,61.47,53418.0,50.34,50.4137,50.3318,50.3809,53418.0
2018-07-05 13:00:00,61.48,61.55,61.47,61.49,149602.0,50.3891,50.4465,50.3809,50.3973,149602.0
2018-07-05 13:10:00,61.5,61.53,61.47,61.53,21194.0,50.4055,50.4301,50.3809,50.4301,21194.0
2018-07-05 13:20:00,61.53,61.54,61.46,61.52,34005.0,50.4301,50.4383,50.3727,50.4219,34005.0
2018-07-05 13:30:00,61.53,61.58,61.49,61.58,29465.0,50.4301,50.4711,50.3973,50.4711,29465.0
2018-07-05 13:40:00,61.57,61.61,61.52,61.56,39282.0,50.4629,50.4957,50.4219,50.4547,39282.0
2018-07-05 13:50:00,61.56,61.57,61.49,61.51,74289.0,50.4547,50.4629,50.3973,50.4137,74289.0
2018-07-05 14:00:00,61.52,61.62,61.41,61.44,269312.0,50.4219,50.5039,50.3318,50.3564,269312.0
2018-07-05 14:10:00,61.43,61.49,61.38,61.48,50027.0,50.3482,50.3973,50.3072,50.3891,50027.0
2018-07-05 14:20:00,61.48,61.49,61.37,61.38,376308.0,50.3891,50.3973,50.299,50.3072,376308.0
2018-07-05 14:30:00,61.38,61.4,61.36,61.4,217957.0,50.3072,50.3236,50.2908,50.3236,217957.0
2018-07-05 14:40:00,61.4,61.41,61.36,61.4,125415.0,50.3236,50.3318,50.2908,50.3236,125415.0
2018-07-05 14:50:00,61.4,61.42,61.35,61.37,428180.0,50.3236,50.34,50.2826,50.299,428180.0
2018-07-05 15:00:00,61.36,61.4,61.35,61.37,126640.0,50.2908,50.3236,50.2826,50.299,126640.0
2018-07-05 15:10:00,61.38,61.38,61.28,61.3,369522.0,50.3072,50.3072,50.2252,50.2416,369522.0
2018-07-05 15:20:00,61.3,61.31,61.25,61.28,313351.0,50.2416,50.2498,50.2006,50.2252,313351.0
2018-07-05 15:30:00,61.29,61.39,61.26,61.38,314960.0,50.2334,50.3154,50.2088,50.3072,314960.0
2018-07-05 15:40:00,61.38,61.45,61.38,61.43,347318.0,50.3072,50.3646,50.3072,50.3482,347318.0
2018-07-05 15:50:00,61.42,61.53,61.41,61.49,794621.0,50.34,50.4301,50.3318,50.3973,794621.0
2018-07-06 09:30:00,61.35,61.37,61.0,61.36,178249.0,50.2826,50.299,49.9957,50.2908,178249.0
2018-07-06 09:40:00,61.35,61.53,61.35,61.48,199107.0,50.2826,50.4301,50.2826,50.3891,199107.0
2018-07-06 09:50:00,61.48,61.63,61.42,61.59,84282.0,50.3891,50.5121,50.34,50.4793,84282.0
2018-07-06 10:00:00,61.59,61.69,61.5,61.68,81376.0,50.4793,50.5613,50.4055,50.5531,81376.0
2018-07-06 10:10:00,61.68,61.75,61.57,61.7,163345.0,50.5531,50.6104,50.4629,50.5695,163345.0
2018-07-06 10:20:00,61.7,61.9,61.69,61.84,141962.0,50.5695,50.7334,50.5613,50.6842,141962.0
2018-07-06 10:30:00,61.85,61.91,61.82,61.86,35930.0,50.6924,50.7416,50.6678,50.7006,35930.0
2018-07-06 10:40:00,61.86,61.92,61.82,61.87,33041.0,50.7006,50.7498,50.6678,50.7088,33041.0
2018-07-06 10:50:00,61.87,61.94,61.81,61.85,29670.0,50.7088,50.7662,50.6596,50.6924,29670.0
2018-07-06 11:00:00,61.86,61.97,61.8,61.95,61776.0,50.7006,50.7907,50.6514,50.7744,61776.0
2018-07-06 11:10:00,61.94,61.95,61.85,61.93,34897.0,50.7662,50.7744,50.6924,50.758,34897.0
2018-07-06 11:20:00,61.93,61.93,61.82,61.83,16271.0,50.758,50.758,50.6678,50.676,16271.0
2018-07-06 11:30:00,61.82,61.86,61.75,61.85,51296.0,50.6678,50.7006,50.6104,50.6924,51296.0
2018-07-06 11:40:00,61.85,61.95,61.85,61.93,42289.0,50.6924,50.7744,50.6924,50.758,42289.0
2018-07-06 11:50:00,61.92,61.99,61.87,61.97,29167.0,50.7498,50.8071,50.7088,50.7907,29167.0
2018-07-06 12:00:00,61.96,62.03,61.96,62.02,74582.0,50.7826,50.8399,50.7826,50.8317,74582.0
2018-07-06 12:10:00,62.02,62.04,61.96,61.97,31129.0,50.8317,50.8481,50.7826,50.7907,31129.0
2018-07-06 12:20:00,61.97,62.06,61.95,62.03,33219.0,50.7907,50.8645,50.7744,50.8399,33219.0
2018-07-06 12:30:00,62.04,62.08,62.01,62.04,21465.0,50.8481,50.8809,50.8235,50.8481,21465.0
2018-07-06 12:40:00,62.04,62.07,62.01,62.02,19412.0,50.8481,50.8727,50.8235,50.8317,19412.0
2018-07-06 12:50:00,62.01,62.05,61.97,62.04,50608.0,50.8235,50.8563,50.7907,50.8481,50608.0
2018-07-06 13:00:00,62.04,62.13,62.04,62.12,23999.0,50.8481,50.9219,50.8481,50.9137,23999.0
2018-07-06 13:10:00,62.1,62.12,62.07,62.1,20183.0,50.8973,50.9137,50.8727,50.8973,20183.0
2018-07-06 13:20:00,62.11,62.12,61.99,62.02,15869.0,50.9055,50.9137,50.8071,50.8317,15869.0
2018-07-06 13:30:00,62.02,62.08,62.02,62.06,15829.0,50.8317,50.8809,50.8317,50.8645,15829.0
2018-07-06 13:40:00,62.06,62.09,61.99,62.04,16978.0,50.8645,50.8891,50.8071,50.8481,16978.0
2018-07-06 13:50:00,62.04,62.09,62.02,62.04,40389.0,50.8481,50.8891,50.8317,50.8481,40389.0
2018-07-06 14:00:00,62.04,62.05,62.0,62.01,29357.0,50.8481,50.8563,50.8153,50.8235,29357.0
2018-07-06 14:10:00,62.02,62.03,61.9,61.91,18510.0,50.8317,50.8399,50.7334,50.7416,18510.0
2018-07-06 14:20:00,61.9,61.93,61.87,61.88,15436.0,50.7334,50.758,50.7088,50.717,15436.0
2018-07-06 14:30:00,61.87,61.9,61.79,61.8,26396.0,50.7088,50.7334,50.6432,50.6514,26396.0
2018-07-06 14:40:00,61.8,61.85,61.79,61.85,31892.0,50.6514,50.6924,50.6432,50.6924,31892.0
2018-07-06 14:50:00,61.85,61.96,61.84,61.92,25373.0,50.6924,50.7826,50.6842,50.7498,25373.0
2018-07-06 15:00:00,61.92,61.98,61.89,61.96,32397.0,50.7498,50.7989,50.7252,50.7826,32397.0
2018-07-06 15:10:00,61.96,61.97,61.84,61.85,27392.0,50.7826,50.7907,50.6842,50.6924,27392.0
2018-07-06 15:20:00,61.85,61.91,61.82,61.88,41627.0,50.6924,50.7416,50.6678,50.717,41627.0
2018-07-06 15:30:00,61.87,61.87,61.8,61.82,62640.0,50.7088,50.7088,50.6514,50.6678,62640.0
2018-07-06 15:40:00,61.82,61.84,61.78,61.82,144065.0,50.6678,50.6842,50.635,50.6678,144065.0
2018-07-06 15:50:00,61.81,61.95,61.8,61.92,344554.0,50.6596,50.7744,50.6514,50.7498,344554.0
2018-07-09 09:30:00,62.25,62.48,62.1,62.38,325824.0,51.0202,51.2087,50.8973,51.1268,325824.0
2018-07-09 09:40:00,62.39,62.62,62.35,62.62,175603.0,51.135,51.3235,51.1022,51.3235,175603.0
2018-07-09 09:50:00,62.61,62.71,62.56,62.63,100024.0,51.3153,51.3973,51.2743,51.3317,100024.0
2018-07-09 10:00:00,62.63,62.79,62.59,62.77,110686.0,51.3317,51.4628,51.2989,51.4464,110686.0
2018-07-09 10:10:00,62.77,62.88,62.75,62.75,133701.0,51.4464,51.5366,51.43,51.43,133701.0
2018-07-09 10:20:00,62.75,62.88,62.69,62.87,112867.0,51.43,51.5366,51.3809,51.5284,112867.0
2018-07-09 10:30:00,62.86,63.01,62.83,62.98,162164.0,51.5202,51.6431,51.4956,51.6185,162164.0
2018-07-09 10:40:00,62.98,63.14,62.97,63.12,215115.0,51.6185,51.7497,51.6103,51.7333,215115.0
2018-07-09 10:50:00,63.12,63.14,62.97,63.11,156235.0,51.7333,51.7497,51.6103,51.7251,156235.0
2018-07-09 11:00:00,63.1,63.18,63.05,63.1,110120.0,51.7169,51.7825,51.6759,51.7169,110120.0
2018-07-09 11:10:00,63.1,63.13,63.01,63.11,163750.0,51.7169,51.7415,51.6431,51.7251,163750.0
2018-07-09 11:20:00,63.1,63.14,63.03,63.1,125723.0,51.7169,51.7497,51.6595,51.7169,125723.0
2018-07-09 11:30:00,63.09,63.15,63.04,63.14,110615.0,51.7087,51.7579,51.6677,51.7497,110615.0
2018-07-09 11:40:00,63.15,63.16,63.03,63.05,68560.0,51.7579,51.7661,51.6595,51.6759,68560.0
2018-07-09 11:50:00,63.05,63.08,63.0,63.05,59320.0,51.6759,51.7005,51.6349,51.6759,59320.0
2018-07-09 12:00:00,63.05,63.08,63.0,63.05,72879.0,51.6759,51.7005,51.6349,51.6759,72879.0
2018-07-09 12:10:00,63.05,63.17,63.03,63.17,152105.0,51.6759,51.7743,51.6595,51.7743,152105.0
2018-07-09 12:20:00,63.17,63.21,63.14,63.19,128784.0,51.7743,51.8071,51.7497,51.7907,128784.0
2018-07-09 12:30:00,63.19,63.21,63.14,63.15,61576.0,51.7907,51.8071,51.7497,51.7579,61576.0
2018-07-09 12:40:00,63.14,63.19,63.13,63.16,97401.0,51.7497,51.7907,51.7415,51.7661,97401.0
2018-07-09 12:50:00,63.16,63.19,63.1,63.15,93378.0,51.7661,51.7907,51.7169,51.7579,93378.0
2018-07-09 13:00:00,63.16,63.21,63.13,63.18,81221.0,51.7661,51.8071,51.7415,51.7825,81221.0
2018-07-09 13:10:00,63.17,63.21,63.12,63.18,64333.0,51.7743,51.8071,51.7333,51.7825,64333.0
2018-07-09 13:20:00,63.19,63.24,63.17,63.17,172904.0,51.7907,51.8316,51.7743,51.7743,172904.0
2018-07-09 13:30:00,63.17,63.23,63.17,63.19,99375.0,51.7743,51.8234,51.7743,51.7907,99375.0
2018-07-09 13:40:00,63.18,63.18,63.09,63.12,95955.0,51.7825,51.7825,51.7087,51.7333,95955.0
2018-07-09 13:50:00,63.12,63.13,63.03,63.04,64907.0,51.7333,51.7415,51.6595,51.6677,64907.0
2018-07-09 14:00:00,63.04,63.15,63.03,63.14,104251.0,51.6677,51.7579,51.6595,51.7497,104251.0
2018-07-09 14:10:00,63.14,63.2,63.13,63.2,94465.0,51.7497,51.7989,51.7415,51.7989,94465.0
2018-07-09 14:20:00,63.19,63.29,63.18,63.29,127573.0,51.7907,51.8726,51.7825,51.8726,127573.0
2018-07-09 14:30:00,63.28,63.44,63.25,63.4,161869.0,51.8644,51.9956,51.8398,51.9628,161869.0
2018-07-09 14:40:00,63.4,63.41,63.34,63.38,101979.0,51.9628,51.971,51.9136,51.9464,101979.0
2018-07-09 14:50:00,63.38,63.41,63.26,63.28,145772.0,51.9464,51.971,51.848,51.8644,145772.0
2018-07-09 15:00:00,63.28,63.3,63.23,63.28,94560.0,51.8644,51.8808,51.8234,51.8644,94560.0
2018-07-09 15:10:00,63.27,63.31,63.2,63.23,118260.0,51.8562,51.889,51.7989,51.8234,118260.0
2018-07-09 15:20:00,63.23,63.35,63.21,63.34,151423.0,51.8234,51.9218,51.8071,51.9136,151423.0
2018-07-09 15:30:00,63.34,63.35,63.29,63.35,256063.0,51.9136,51.9218,51.8726,51.9218,256063.0
2018-07-09 15:40:00,63.35,63.36,63.29,63.31,196515.0,51.9218,51.93,51.8726,51.889,196515.0
2018-07-09 15:50:00,63.31,63.31,63.2,63.26,532643.0,51.889,51.889,51.7989,51.848,532643.0
2018-07-10 09:30:00,63.41,63.59,63.27,63.34,563759.0,51.971,52.1185,51.8562,51.9136,563759.0
2018-07-10 09:40:00,63.34,63.38,63.11,63.19,277502.0,51.9136,51.9464,51.7251,51.7907,277502.0
2018-07-10 09:50:00,63.2,63.25,63.02,63.19,94199.0,51.7989,51.8398,51.6513,51.7907,94199.0
2018-07-10 10:00:00,63.18,63.2,62.96,63.08,80269.0,51.7825,51.7989,51.6022,51.7005,80269.0
2018-07-10 10:10:00,63.07,63.15,63.01,63.11,289363.0,51.6923,51.7579,51.6431,51.7251,289363.0
2018-07-10 10:20:00,63.1,63.17,63.02,63.02,49153.0,51.7169,51.7743,51.6513,51.6513,49153.0
2018-07-10 10:30:00,63.01,63.02,62.81,62.86,116477.0,51.6431,51.6513,51.4792,51.5202,116477.0
2018-07-10 10:40:00,62.84,62.98,62.83,62.86,291574.0,51.5038,51.6185,51.4956,51.5202,291574.0
2018-07-10 10:50:00,62.86,63.09,62.85,63.09,157425.0,51.5202,51.7087,51.512,51.7087,157425.0
2018-07-10 11:00:00,63.09,63.13,62.97,63.11,401128.0,51.7087,51.7415,51.6103,51.7251,401128.0
2018-07-10 11:10:00,63.12,63.12,62.91,62.92,111826.0,51.7333,51.7333,51.5612,51.5694,111826.0
2018-07-10 11:20:00,62.91,62.94,62.77,62.77,53274.0,51.5612,51.5858,51.4464,51.4464,53274.0
2018-07-10 11:30:00,62.78,62.86,62.75,62.81,99711.0,51.4546,51.5202,51.43,51.4792,99711.0
2018-07-10 11:40:00,62.81,62.88,62.76,62.84,76585.0,51.4792,51.5366,51.4382,51.5038,76585.0
2018-07-10 11:50:00,62.84,62.91,62.76,62.81,80787.0,51.5038,51.5612,51.4382,51.4792,80787.0
2018-07-10 12:00:00,62.81,62.81,62.72,62.77,65499.0,51.4792,51.4792,51.4054,51.4464,65499.0
2018-07-10 12:10:00,62.77,62.78,62.62,62.64,57779.0,51.4464,51.4546,51.3235,51.3399,57779.0
2018-07-10 12:20:00,62.63,62.65,62.53,62.62,88665.0,51.3317,51.3481,51.2497,51.3235,88665.0
2018-07-10 12:30:00,62.62,62.64,62.57,62.59,62080.0,51.3235,51.3399,51.2825,51.2989,62080.0
2018-07-10 12:40:00,62.59,62.59,62.38,62.38,66788.0,51.2989,51.2989,51.1268,51.1268,66788.0
2018-07-10 12:50:00,62.37,62.44,62.34,62.4,55864.0,51.1186,51.176,51.094,51.1432,55864.0
2018-07-10 13:00:00,62.4,62.48,62.38,62.47,124889.0,51.1432,51.2087,51.1268,51.2005,124889.0
2018-07-10 13:10:00,62.46,62.55,62.43,62.43,51777.0,51.1924,51.2661,51.1678,51.1678,51777.0
2018-07-10 13:20:00,62.43,62.45,62.35,62.36,35346.0,51.1678,51.1842,51.1022,51.1104,35346.0
2018-07-10 13:30:00,62.36,62.36,62.24,62.24,62613.0,51.1104,51.1104,51.012,51.012,62613.0
2018-07-10 13:40:00,62.23,62.24,62.11,62.12,90568.0,51.0038,51.012,50.9055,50.9137,90568.0
2018-07-10 13:50:00,62.12,62.3,62.11,62.27,121638.0,50.9137,51.0612,50.9055,51.0366,121638.0
2018-07-10 14:00:00,62.28,62.4,62.27,62.4,157964.0,51.0448,51.1432,51.0366,51.1432,157964.0
2018-07-10 14:10:00,62.4,62.41,62.26,62.28,174969.0,51.1432,51.1514,51.0284,51.0448,174969.0
2018-07-10 14:20:00,62.29,62.33,62.23,62.31,39747.0,51.053,51.0858,51.0038,51.0694,39747.0
2018-07-10 14:30:00,62.32,62.39,62.32,62.36,58773.0,51.0776,51.135,51.0776,51.1104,58773.0
2018-07-10 14:40:00,62.36,62.37,62.25,62.26,448905.0,51.1104,51.1186,51.0202,51.0284,448905.0
2018-07-10 14:50:00,62.26,62.37,62.25,62.35,98474.0,51.0284,51.1186,51.0202,51.1022,98474.0
2018-07-10 15:00:00,62.35,62.36,62.27,62.29,52641.0,51.1022,51.1104,51.0366,51.053,52641.0
2018-07-10 15:10:00,62.29,62.32,62.26,62.31,29646.0,51.053,51.0776,51.0284,51.0694,29646.0
2018-07-10 15:20:00,62.31,62.37,62.3,62.35,104012.0,51.0694,51.1186,51.0612,51.1022,104012.0
2018-07-10 15:30:00,62.35,62.44,62.34,62.42,74473.0,51.1022,51.176,51.094,51.1596,74473.0
2018-07-10 15:40:00,62.42,62.5,62.39,62.4,153273.0,51.1596,51.2251,51.135,51.1432,153273.0
2018-07-10 15:50:00,62.41,62.52,62.41,62.49,414787.0,51.1514,51.2415,51.1514,51.2169,414787.0
2018-07-11 09:30:00,62.14,62.53,62.01,62.45,366947.0,50.9301,51.2497,50.8235,51.1842,366947.0
2018-07-11 09:40:00,62.43,62.45,62.19,62.2,236681.0,51.1678,51.1842,50.9711,50.9793,236681.0
2018-07-11 09:50:00,62.19,62.41,62.13,62.36,286262.0,50.9711,51.1514,50.9219,51.1104,286262.0
2018-07-11 10:00:00,62.35,62.51,62.34,62.4,104804.0,51.1022,51.2333,51.094,51.1432,104804.0
2018-07-11 10:10:00,62.4,62.52,62.38,62.47,134389.0,51.1432,51.2415,51.1268,51.2005,134389.0
2018-07-11 10:20:00,62.46,62.54,62.43,62.54,79578.0,51.1924,51.2579,51.1678,51.2579,79578.0
2018-07-11 10:30:00,62.54,62.64,62.53,62.59,102858.0,51.2579,51.3399,51.2497,51.2989,102858.0
2018-07-11 10:40:00,62.59,62.62,62.48,62.49,47569.0,51.2989,51.3235,51.2087,51.2169,47569.0
2018-07-11 10:50:00,62.48,62.56,62.43,62.55,59413.0,51.2087,51.2743,51.1678,51.2661,59413.0
2018-07-11 11:00:00,62.55,62.65,62.55,62.57,79290.0,51.2661,51.3481,51.2661,51.2825,79290.0
2018-07-11 11:10:00,62.56,62.71,62.52,62.69,102387.0,51.2743,51.3973,51.2415,51.3809,102387.0
2018-07-11 11:20:00,62.68,62.69,62.58,62.6,67015.0,51.3727,51.3809,51.2907,51.3071,67015.0
2018-07-11 11:30:00,62.59,62.6,62.44,62.45,201468.0,51.2989,51.3071,51.176,51.1842,201468.0
2018-07-11 11:40:00,62.46,62.46,62.36,62.43,218625.0,51.1924,51.1924,51.1104,51.1678,218625.0
2018-07-11 11:50:00,62.43,62.44,62.37,62.38,110766.0,51.1678,51.176,51.1186,51.1268,110766.0
2018-07-11 12:00:00,62.38,62.39,62.33,62.35,94855.0,51.1268,51.135,51.0858,51.1022,94855.0
2018-07-11 12:10:00,62.35,62.46,62.34,62.44,57603.0,51.1022,51.1924,51.094,51.176,57603.0
2018-07-11 12:20:00,62.44,62.51,62.41,62.51,35901.0,51.176,51.2333,51.1514,51.2333,35901.0
2018-07-11 12:30:00,62.5,62.59,62.49,62.54,55495.0,51.2251,51.2989,51.2169,51.2579,55495.0
2018-07-11 12:40:00,62.54,62.54,62.43,62.52,31241.0,51.2579,51.2579,51.1678,51.2415,31241.0
2018-07-11 12:50:00,62.52,62.52,62.38,62.43,284613.0,51.2415,51.2415,51.1268,51.1678,284613.0
2018-07-11 13:00:00,62.43,62.44,62.36,62.36,31796.0,51.1678,51.176,51.1104,51.1104,31796.0
2018-07-11 13:10:00,62.35,62.38,62.32,62.36,105931.0,51.1022,51.1268,51.0776,51.1104,105931.0
2018-07-11 13:20:00,62.36,62.43,62.36,62.38,48670.0,51.1104,51.1678,51.1104,51.1268,48670.0
2018-07-11 13:30:00,62.38,62.45,62.31,62.33,52120.0,51.1268,51.1842,51.0694,51.0858,52120.0
2018-07-11 13:40:00,62.33,62.39,62.28,62.29,24118.0,51.0858,51.135,51.0448,51.053,24118.0
2018-07-11 13:50:00,62.28,62.28,62.14,62.19,41335.0,51.0448,51.0448,50.9301,50.9711,41335.0
2018-07-11 14:00:00,62.19,62.24,62.13,62.13,36754.0,50.9711,51.012,50.9219,50.9219,36754.0
2018-07-11 14:10:00,62.13,62.22,62.06,62.22,60781.0,50.9219,50.9956,50.8645,50.9956,60781.0
2018-07-11 14:20:00,62.22,62.31,62.21,62.27,55320.0,50.9956,51.0694,50.9875,51.0366,55320.0
2018-07-11 14:30:00,62.27,62.37,62.26,62.33,91298.0,51.0366,51.1186,51.0284,51.0858,91298.0
2018-07-11 14:40:00,62.32,62.36,62.27,62.34,111432.0,51.0776,51.1104,51.0366,51.094,111432.0
2018-07-11 14:50:00,62.34,62.41,62.34,62.34,33550.0,51.094,51.1514,51.094,51.094,33550.0
2018-07-11 15:00:00,62.34,62.47,62.32,62.47,44544.0,51.094,51.2005,51.0776,51.2005,44544.0
2018-07-11 15:10:00,62.47,62.47,62.32,62.32,52422.0,51.2005,51.2005,51.0776,51.0776,52422.0
2018-07-11 15:20:00,62.32,62.34,62.23,62.24,167079.0,51.0776,51.094,51.0038,51.012,167079.0
2018-07-11 15:30:00,62.24,62.32,62.24,62.28,100793.0,51.012,51.0776,51.012,51.0448,100793.0
2018-07-11 15:40:00,62.28,62.33,62.24,62.31,101011.0,51.0448,51.0858,51.012,51.0694,101011.0
2018-07-11 15:50:00,62.31,62.35,62.18,62.22,344400.0,51.0694,51.1022,50.9629,50.9956,344400.0
2018-07-12 09:30:00,62.44,62.54,61.94,61.95,532001.0,51.176,51.2579,50.7662,50.7744,532001.0
2018-07-12 09:40:00,61.94,61.94,61.52,61.63,414267.0,50.7662,50.7662,50.4219,50.5121,414267.0
2018-07-12 09:50:00,61.64,61.73,61.54,61.63,351201.0,50.5203,50.594,50.4383,50.5121,351201.0
2018-07-12 10:00:00,61.64,61.97,61.64,61.88,376678.0,50.5203,50.7907,50.5203,50.717,376678.0
2018-07-12 10:10:00,61.88,61.9,61.64,61.65,552988.0,50.717,50.7334,50.5203,50.5285,552988.0
2018-07-12 10:20:00,61.65,61.76,61.65,61.71,113659.0,50.5285,50.6186,50.5285,50.5777,113659.0
2018-07-12 10:30:00,61.71,61.72,61.43,61.5,345786.0,50.5777,50.5858,50.3482,50.4055,345786.0
2018-07-12 10:40:00,61.5,61.53,61.31,61.33,140463.0,50.4055,50.4301,50.2498,50.2662,140463.0
2018-07-12 10:50:00,61.33,61.44,61.32,61.36,326862.0,50.2662,50.3564,50.258,50.2908,326862.0
2018-07-12 11:00:00,61.37,61.43,61.18,61.21,335590.0,50.299,50.3482,50.1433,50.1678,335590.0
2018-07-12 11:10:00,61.2,61.21,61.04,61.05,312926.0,50.1597,50.1678,50.0285,50.0367,312926.0
2018-07-12 11:20:00,61.06,61.09,60.92,60.95,606438.0,50.0449,50.0695,49.9302,49.9548,606438.0
2018-07-12 11:30:00,60.95,61.16,60.94,61.13,504211.0,49.9548,50.1269,49.9466,50.1023,504211.0
2018-07-12 11:40:00,61.13,61.19,61.09,61.12,349377.0,50.1023,50.1515,50.0695,50.0941,349377.0
2018-07-12 11:50:00,61.13,61.29,61.13,61.21,259051.0,50.1023,50.2334,50.1023,50.1678,259051.0
2018-07-12 12:00:00,61.22,61.25,61.14,61.18,158589.0,50.176,50.2006,50.1105,50.1433,158589.0
2018-07-12 12:10:00,61.18,61.28,61.15,61.26,237397.0,50.1433,50.2252,50.1187,50.2088,237397.0
2018-07-12 12:20:00,61.26,61.46,61.26,61.46,193618.0,50.2088,50.3727,50.2088,50.3727,193618.0
2018-07-12 12:30:00,61.46,61.61,61.43,61.53,236281.0,50.3727,50.4957,50.3482,50.4301,236281.0
2018-07-12 12:40:00,61.53,61.54,61.42,61.54,271778.0,50.4301,50.4383,50.34,50.4383,271778.0
2018-07-12 12:50:00,61.53,61.62,61.48,61.6,116332.0,50.4301,50.5039,50.3891,50.4875,116332.0
2018-07-12 13:00:00,61.6,61.63,61.54,61.54,108400.0,50.4875,50.5121,50.4383,50.4383,108400.0
2018-07-12 13:10:00,61.55,61.69,61.52,61.66,403663.0,50.4465,50.5613,50.4219,50.5367,403663.0
2018-07-12 13:20:00,61.67,61.67,61.53,61.63,211767.0,50.5449,50.5449,50.4301,50.5121,211767.0
2018-07-12 13:30:00,61.62,61.63,61.56,61.62,161068.0,50.5039,50.5121,50.4547,50.5039,161068.0
2018-07-12 13:40:00,61.63,61.64,61.5,61.5,63416.0,50.5121,50.5203,50.4055,50.4055,63416.0
2018-07-12 13:50:00,61.51,61.51,61.43,61.43,71844.0,50.4137,50.4137,50.3482,50.3482,71844.0
2018-07-12 14:00:00,61.43,61.48,61.34,61.38,43372.0,50.3482,50.3891,50.2744,50.3072,43372.0
2018-07-12 14:10:00,61.37,61.39,61.31,61.37,88512.0,50.299,50.3154,50.2498,50.299,88512.0
2018-07-12 14:20:00,61.38,61.48,61.36,61.42,71762.0,50.3072,50.3891,50.2908,50.34,71762.0
2018-07-12 14:30:00,61.42,61.42,61.33,61.37,97222.0,50.34,50.34,50.2662,50.299,97222.0
2018-07-12 14:40:00,61.37,61.4,61.33,61.38,79137.0,50.299,50.3236,50.2662,50.3072,79137.0
2018-07-12 14:50:00,61.38,61.39,61.31,61.34,60905.0,50.3072,50.3154,50.2498,50.2744,60905.0
2018-07-12 15:00:00,61.35,61.42,61.34,61.35,193451.0,50.2826,50.34,50.2744,50.2826,193451.0
2018-07-12 15:10:00,61.35,61.4,61.3,61.37,69980.0,50.2826,50.3236,50.2416,50.299,69980.0
2018-07-12 15:20:00,61.37,61.43,61.32,61.43,121781.0,50.299,50.3482,50.258,50.3482,121781.0
2018-07-12 15:30:00,61.43,61.46,61.4,61.43,175478.0,50.3482,50.3727,50.3236,50.3482,175478.0
2018-07-12 15:40:00,61.42,61.49,61.38,61.49,233828.0,50.34,50.3973,50.3072,50.3973,233828.0
2018-07-12 15:50:00,61.48,61.51,61.41,61.49,719079.0,50.3891,50.4137,50.3318,50.3973,719079.0
2018-07-13 09:30:00,61.4,61.4,61.13,61.15,473020.0,50.3236,50.3236,50.1023,50.1187,473020.0
2018-07-13 09:40:00,61.15,61.16,60.93,60.95,247273.0,50.1187,50.1269,49.9384,49.9548,247273.0
2018-07-13 09:50:00,60.95,60.96,60.67,60.84,344777.0,49.9548,49.9629,49.7253,49.8646,344777.0
2018-07-13 10:00:00,60.84,60.92,60.75,60.85,252100.0,49.8646,49.9302,49.7908,49.8728,252100.0
2018-07-13 10:10:00,60.85,61.17,60.85,61.17,124385.0,49.8728,50.1351,49.8728,50.1351,124385.0
2018-07-13 10:20:00,61.17,61.31,61.15,61.16,174432.0,50.1351,50.2498,50.1187,50.1269,174432.0
2018-07-13 10:30:00,61.16,61.2,61.0,61.19,96610.0,50.1269,50.1597,49.9957,50.1515,96610.0
2018-07-13 10:40:00,61.19,61.42,61.17,61.4,132979.0,50.1515,50.34,50.1351,50.3236,132979.0
2018-07-13 10:50:00,61.41,61.52,61.4,61.42,128083.0,50.3318,50.4219,50.3236,50.34,128083.0
2018-07-13 11:00:00,61.43,61.51,61.39,61.51,307100.0,50.3482,50.4137,50.3154,50.4137,307100.0
2018-07-13 11:10:00,61.51,61.55,61.41,61.42,440862.0,50.4137,50.4465,50.3318,50.34,440862.0
2018-07-13 11:20:00,61.42,61.54,61.38,61.39,205009.0,50.34,50.4383,50.3072,50.3154,205009.0
2018-07-13 11:30:00,61.39,61.41,61.27,61.28,215729.0,50.3154,50.3318,50.217,50.2252,215729.0
2018-07-13 11:40:00,61.28,61.32,61.17,61.2,158476.0,50.2252,50.258,50.1351,50.1597,158476.0
2018-07-13 11:50:00,61.2,61.23,61.17,61.23,121260.0,50.1597,50.1842,50.1351,50.1842,121260.0
2018-07-13 12:00:00,61.23,61.32,61.18,61.28,148392.0,50.1842,50.258,50.1433,50.2252,148392.0
2018-07-13 12:10:00,61.28,61.3,61.22,61.27,53178.0,50.2252,50.2416,50.176,50.217,53178.0
2018-07-13 12:20:00,61.26,61.27,61.13,61.2,64365.0,50.2088,50.217,50.1023,50.1597,64365.0
2018-07-13 12:30:00,61.2,61.22,61.16,61.19,51166.0,50.1597,50.176,50.1269,50.1515,51166.0
2018-07-13 12:40:00,61.19,61.24,61.17,61.23,43742.0,50.1515,50.1924,50.1351,50.1842,43742.0
2018-07-13 12:50:00,61.24,61.29,61.22,61.25,98221.0,50.1924,50.2334,50.176,50.2006,98221.0
2018-07-13 13:00:00,61.25,61.37,61.22,61.32,93796.0,50.2006,50.299,50.176,50.258,93796.0
2018-07-13 13:10:00,61.31,61.33,61.28,61.3,121777.0,50.2498,50.2662,50.2252,50.2416,121777.0
2018-07-13 13:20:00,61.3,61.31,61.23,61.25,86810.0,50.2416,50.2498,50.1842,50.2006,86810.0
2018-07-13 13:30:00,61.25,61.25,61.09,61.09,239587.0,50.2006,50.2006,50.0695,50.0695,239587.0
2018-07-13 13:40:00,61.09,61.09,60.98,61.07,154930.0,50.0695,50.0695,49.9793,50.0531,154930.0
2018-07-13 13:50:00,61.06,61.12,61.06,61.1,93331.0,50.0449,50.0941,50.0449,50.0777,93331.0
2018-07-13 14:00:00,61.1,61.11,60.88,60.88,182518.0,50.0777,50.0859,49.8974,49.8974,182518.0
2018-07-13 14:10:00,60.88,60.96,60.87,60.92,238723.0,49.8974,49.9629,49.8892,49.9302,238723.0
2018-07-13 14:20:00,60.92,60.93,60.88,60.9,123834.0,49.9302,49.9384,49.8974,49.9138,123834.0
2018-07-13 14:30:00,60.89,60.89,60.77,60.77,200377.0,49.9056,49.9056,49.8072,49.8072,200377.0
2018-07-13 14:40:00,60.77,60.83,60.73,60.82,208777.0,49.8072,49.8564,49.7744,49.8482,208777.0
2018-07-13 14:50:00,60.83,60.83,60.72,60.74,141466.0,49.8564,49.8564,49.7662,49.7826,141466.0
2018-07-13 15:00:00,60.74,60.9,60.74,60.9,151722.0,49.7826,49.9138,49.7826,49.9138,151722.0
2018-07-13 15:10:00,60.89,60.94,60.87,60.9,78619.0,49.9056,49.9466,49.8892,49.9138,78619.0
2018-07-13 15:20:00,60.9,60.9,60.78,60.85,87644.0,49.9138,49.9138,49.8154,49.8728,87644.0
2018-07-13 15:30:00,60.85,60.91,60.83,60.9,88090.0,49.8728,49.922,49.8564,49.9138,88090.0
2018-07-13 15:40:00,60.9,60.91,60.81,60.86,402877.0,49.9138,49.922,49.84,49.881,402877.0
2018-07-13 15:50:00,60.86,60.88,60.8,60.83,739561.0,49.881,49.8974,49.8318,49.8564,739561.0
2018-07-16 09:30:00,61.12,61.48,61.01,61.4,301731.0,50.0941,50.3891,50.0039,50.3236,301731.0
2018-07-16 09:40:00,61.39,61.47,61.25,61.41,177765.0,50.3154,50.3809,50.2006,50.3318,177765.0
2018-07-16 09:50:00,61.41,61.59,61.39,61.41,276221.0,50.3318,50.4793,50.3154,50.3318,276221.0
2018-07-16 10:00:00,61.42,61.47,61.31,61.43,175040.0,50.34,50.3809,50.2498,50.3482,175040.0
2018-07-16 10:10:00,61.44,61.53,61.35,61.51,194694.0,50.3564,50.4301,50.2826,50.4137,194694.0
2018-07-16 10:20:00,61.5,61.5,61.28,61.4,101852.0,50.4055,50.4055,50.2252,50.3236,101852.0
2018-07-16 10:30:00,61.39,61.54,61.39,61.45,94949.0,50.3154,50.4383,50.3154,50.3646,94949.0
2018-07-16 10:40:00,61.45,61.45,61.27,61.27,68966.0,50.3646,50.3646,50.217,50.217,68966.0
2018-07-16 10:50:00,61.27,61.27,61.16,61.2,47869.0,50.217,50.217,50.1269,50.1597,47869.0
2018-07-16 11:00:00,61.2,61.35,61.2,61.33,77372.0,50.1597,50.2826,50.1597,50.2662,77372.0
2018-07-16 11:10:00,61.32,61.45,61.3,61.32,149439.0,50.258,50.3646,50.2416,50.258,149439.0
2018-07-16 11:20:00,61.32,61.45,61.26,61.39,81600.0,50.258,50.3646,50.2088,50.3154,81600.0
2018-07-16 11:30:00,61.38,61.41,61.33,61.39,136389.0,50.3072,50.3318,50.2662,50.3154,136389.0
2018-07-16 11:40:00,61.39,61.44,61.26,61.29,147024.0,50.3154,50.3564,50.2088,50.2334,147024.0
2018-07-16 11:50:00,61.29,61.42,61.29,61.42,120549.0,50.2334,50.34,50.2334,50.34,120549.0
2018-07-16 12:00:00,61.42,61.42,61.28,61.31,74279.0,50.34,50.34,50.2252,50.2498,74279.0
2018-07-16 12:10:00,61.31,61.33,61.26,61.27,42089.0,50.2498,50.2662,50.2088,50.217,42089.0
2018-07-16 12:20:00,61.27,61.38,61.24,61.35,31052.0,50.217,50.3072,50.1924,50.2826,31052.0
2018-07-16 12:30:00,61.36,61.39,61.32,61.36,132174.0,50.2908,50.3154,50.258,50.2908,132174.0
2018-07-16 12:40:00,61.37,61.44,61.36,61.41,72122.0,50.299,50.3564,50.2908,50.3318,72122.0
2018-07-16 12:50:00,61.42,61.46,61.4,61.41,102594.0,50.34,50.3727,50.3236,50.3318,102594.0
2018-07-16 13:00:00,61.41,61.47,61.4,61.46,53742.0,50.3318,50.3809,50.3236,50.3727,53742.0
2018-07-16 13:10:00,61.46,61.52,61.42,61.51,37595.0,50.3727,50.4219,50.34,50.4137,37595.0
2018-07-16 13:20:00,61.52,61.55,61.49,61.54,47545.0,50.4219,50.4465,50.3973,50.4383,47545.0
2018-07-16 13:30:00,61.53,61.67,61.53,61.62,72096.0,50.4301,50.5449,50.4301,50.5039,72096.0
2018-07-16 13:40:00,61.63,61.63,61.53,61.55,34370.0,50.5121,50.5121,50.4301,50.4465,34370.0
2018-07-16 13:50:00,61.55,61.59,61.52,61.55,106447.0,50.4465,50.4793,50.4219,50.4465,106447.0
2018-07-16 14:00:00,61.56,61.58,61.48,61.52,112807.0,50.4547,50.4711,50.3891,50.4219,112807.0
2018-07-16 14:10:00,61.52,61.53,61.44,61.46,94474.0,50.4219,50.4301,50.3564,50.3727,94474.0
2018-07-16 14:20:00,61.45,61.55,61.44,61.51,97264.0,50.3646,50.4465,50.3564,50.4137,97264.0
2018-07-16 14:30:00,61.5,61.52,61.43,61.44,80508.0,50.4055,50.4219,50.3482,50.3564,80508.0
2018-07-16 14:40:00,61.43,61.43,61.31,61.32,57072.0,50.3482,50.3482,50.2498,50.258,57072.0
2018-07-16 14:50:00,61.32,61.32,61.22,61.28,140275.0,50.258,50.258,50.176,50.2252,140275.0
2018-07-16 15:00:00,61.28,61.42,61.28,61.41,229310.0,50.2252,50.34,50.2252,50.3318,229310.0
2018-07-16 15:10:00,61.41,61.42,61.35,61.37,58577.0,50.3318,50.34,50.2826,50.299,58577.0
2018-07-16 15:20:00,61.38,61.48,61.37,61.47,182855.0,50.3072,50.3891,50.299,50.3809,182855.0
2018-07-16 15:30:00,61.47,61.57,61.41,61.53,144746.0,50.3809,50.4629,50.3318,50.4301,144746.0
2018-07-16 15:40:00,61.53,61.56,61.5,61.52,157619.0,50.4301,50.4547,50.4055,50.4219,157619.0
2018-07-16 15:50:00,61.51,61.58,61.51,61.56,312051.0,50.4137,50.4711,50.4137,50.4547,312051.0
2018-07-17 09:30:00,61.43,61.81,61.43,61.54,357885.0,50.3482,50.6596,50.3482,50.4383,357885.0
2018-07-17 09:40:00,61.53,61.71,61.45,61.47,198084.0,50.4301,50.5777,50.3646,50.3809,198084.0
2018-07-17 09:50:00,61.48,61.66,61.47,61.66,84331.0,50.3891,50.5367,50.3809,50.5367,84331.0
2018-07-17 10:00:00,61.65,61.77,61.58,61.77,305377.0,50.5285,50.6268,50.4711,50.6268,305377.0
2018-07-17 10:10:00,61.78,61.94,61.78,61.91,180839.0,50.635,50.7662,50.635,50.7416,180839.0
2018-07-17 10:20:00,61.91,61.95,61.83,61.95,60353.0,50.7416,50.7744,50.676,50.7744,60353.0
2018-07-17 10:30:00,61.95,61.98,61.86,61.92,66208.0,50.7744,50.7989,50.7006,50.7498,66208.0
2018-07-17 10:40:00,61.92,61.94,61.86,61.91,37044.0,50.7498,50.7662,50.7006,50.7416,37044.0
2018-07-17 10:50:00,61.9,61.9,61.79,61.85,65872.0,50.7334,50.7334,50.6432,50.6924,65872.0
2018-07-17 11:00:00,61.83,61.88,61.78,61.81,35194.0,50.676,50.717,50.635,50.6596,35194.0
2018-07-17 11:10:00,61.81,61.86,61.77,61.85,63935.0,50.6596,50.7006,50.6268,50.6924,63935.0
2018-07-17 11:20:00,61.85,61.94,61.85,61.92,106654.0,50.6924,50.7662,50.6924,50.7498,106654.0
2018-07-17 11:30:00,61.91,61.93,61.87,61.87,70159.0,50.7416,50.758,50.7088,50.7088,70159.0
2018-07-17 11:40:00,61.86,61.86,61.78,61.8,63670.0,50.7006,50.7006,50.635,50.6514,63670.0
2018-07-17 11:50:00,61.79,61.81,61.73,61.73,22028.0,50.6432,50.6596,50.594,50.594,22028.0
2018-07-17 12:00:00,61.73,61.82,61.73,61.8,104330.0,50.594,50.6678,50.594,50.6514,104330.0
2018-07-17 12:10:00,61.79,61.83,61.75,61.8,72371.0,50.6432,50.676,50.6104,50.6514,72371.0
2018-07-17 12:20:00,61.8,61.87,61.71,61.72,148285.0,50.6514,50.7088,50.5777,50.5858,148285.0
2018-07-17 12:30:00,61.71,61.72,61.55,61.61,92937.0,50.5777,50.5858,50.4465,50.4957,92937.0
2018-07-17 12:40:00,61.6,61.68,61.59,61.68,34394.0,50.4875,50.5531,50.4793,50.5531,34394.0
2018-07-17 12:50:00,61.68,61.76,61.68,61.72,67213.0,50.5531,50.6186,50.5531,50.5858,67213.0
2018-07-17 13:00:00,61.72,61.77,61.71,61.74,46130.0,50.5858,50.6268,50.5777,50.6022,46130.0
2018-07-17 13:10:00,61.74,61.79,61.68,61.71,54481.0,50.6022,50.6432,50.5531,50.5777,54481.0
2018-07-17 13:20:00,61.71,61.73,61.65,61.66,78762.0,50.5777,50.594,50.5285,50.5367,78762.0
2018-07-17 13:30:00,61.66,61.7,61.64,61.67,25232.0,50.5367,50.5695,50.5203,50.5449,25232.0
2018-07-17 13:40:00,61.68,61.75,61.68,61.71,156309.0,50.5531,50.6104,50.5531,50.5777,156309.0
2018-07-17 13:50:00,61.7,61.72,61.67,61.71,58738.0,50.5695,50.5858,50.5449,50.5777,58738.0
2018-07-17 14:00:00,61.71,61.73,61.68,61.7,276472.0,50.5777,50.594,50.5531,50.5695,276472.0
2018-07-17 14:10:00,61.7,61.72,61.65,61.7,80342.0,50.5695,50.5858,50.5285,50.5695,80342.0
2018-07-17 14:20:00,61.7,61.79,61.7,61.78,47638.0,50.5695,50.6432,50.5695,50.635,47638.0
2018-07-17 14:30:00,61.77,61.8,61.71,61.71,62220.0,50.6268,50.6514,50.5777,50.5777,62220.0
2018-07-17 14:40:00,61.71,61.78,61.71,61.77,35044.0,50.5777,50.635,50.5777,50.6268,35044.0
2018-07-17 14:50:00,61.77,61.79,61.71,61.72,141957.0,50.6268,50.6432,50.5777,50.5858,141957.0
2018-07-17 15:00:00,61.72,61.78,61.66,61.77,119693.0,50.5858,50.635,50.5367,50.6268,119693.0
2018-07-17 15:10:00,61.77,61.82,61.73,61.81,109361.0,50.6268,50.6678,50.594,50.6596,109361.0
2018-07-17 15:20:00,61.8,61.84,61.76,61.79,127152.0,50.6514,50.6842,50.6186,50.6432,127152.0
2018-07-17 15:30:00,61.79,61.79,61.66,61.67,113422.0,50.6432,50.6432,50.5367,50.5449,113422.0
2018-07-17 15:40:00,61.66,61.68,61.61,61.62,147716.0,50.5367,50.5531,50.4957,50.5039,147716.0
2018-07-17 15:50:00,61.61,61.64,61.55,61.58,543693.0,50.4957,50.5203,50.4465,50.4711,543693.0
2018-07-18 09:30:00,61.54,61.88,61.54,61.77,315514.0,50.4383,50.717,50.4383,50.6268,315514.0
2018-07-18 09:40:00,61.79,61.92,61.74,61.92,110672.0,50.6432,50.7498,50.6022,50.7498,110672.0
2018-07-18 09:50:00,61.91,62.07,61.9,62.02,128435.0,50.7416,50.8727,50.7334,50.8317,128435.0
2018-07-18 10:00:00,62.01,62.01,61.81,61.87,88781.0,50.8235,50.8235,50.6596,50.7088,88781.0
2018-07-18 10:10:00,61.88,61.96,61.88,61.93,48139.0,50.717,50.7826,50.717,50.758,48139.0
2018-07-18 10:20:00,61.92,61.99,61.88,61.96,46521.0,50.7498,50.8071,50.717,50.7826,46521.0
2018-07-18 10:30:00,61.96,61.96,61.82,61.88,51501.0,50.7826,50.7826,50.6678,50.717,51501.0
2018-07-18 10:40:00,61.89,62.05,61.86,62.04,148413.0,50.7252,50.8563,50.7006,50.8481,148413.0
2018-07-18 10:50:00,62.03,62.22,62.02,62.16,198553.0,50.8399,50.9956,50.8317,50.9465,198553.0
2018-07-18 11:00:00,62.17,62.28,62.16,62.26,59707.0,50.9547,51.0448,50.9465,51.0284,59707.0
2018-07-18 11:10:00,62.26,62.26,62.14,62.21,74011.0,51.0284,51.0284,50.9301,50.9875,74011.0
2018-07-18 11:20:00,62.21,62.28,62.14,62.24,210989.0,50.9875,51.0448,50.9301,51.012,210989.0
2018-07-18 11:30:00,62.24,62.39,62.22,62.28,120984.0,51.012,51.135,50.9956,51.0448,120984.0
2018-07-18 11:40:00,62.27,62.37,62.26,62.34,58582.0,51.0366,51.1186,51.0284,51.094,58582.0
2018-07-18 11:50:00,62.34,62.34,62.21,62.25,55062.0,51.094,51.094,50.9875,51.0202,55062.0
2018-07-18 12:00:00,62.25,62.28,62.16,62.28,42385.0,51.0202,51.0448,50.9465,51.0448,42385.0
2018-07-18 12:10:00,62.29,62.4,62.28,62.4,83237.0,51.053,51.1432,51.0448,51.1432,83237.0
2018-07-18 12:20:00,62.4,62.43,62.25,62.27,37360.0,51.1432,51.1678,51.0202,51.0366,37360.0
2018-07-18 12:30:00,62.27,62.27,62.18,62.2,25572.0,51.0366,51.0366,50.9629,50.9793,25572.0
2018-07-18 12:40:00,62.19,62.22,62.16,62.22,25579.0,50.9711,50.9956,50.9465,50.9956,25579.0
2018-07-18 12:50:00,62.21,62.32,62.18,62.32,91326.0,50.9875,51.0776,50.9629,51.0776,91326.0
2018-07-18 13:00:00,62.32,62.34,62.19,62.21,193723.0,51.0776,51.094,50.9711,50.9875,193723.0
2018-07-18 13:10:00,62.21,62.21,62.14,62.14,29792.0,50.9875,50.9875,50.9301,50.9301,29792.0
2018-07-18 13:20:00,62.15,62.17,62.1,62.13,39063.0,50.9383,50.9547,50.8973,50.9219,39063.0
2018-07-18 13:30:00,62.13,62.14,62.03,62.08,48401.0,50.9219,50.9301,50.8399,50.8809,48401.0
2018-07-18 13:40:00,62.08,62.11,62.03,62.03,72891.0,50.8809,50.9055,50.8399,50.8399,72891.0
2018-07-18 13:50:00,62.02,62.13,62.0,62.12,60164.0,50.8317,50.9219,50.8153,50.9137,60164.0
2018-07-18 14:00:00,62.12,62.16,62.08,62.09,49790.0,50.9137,50.9465,50.8809,50.8891,49790.0
2018-07-18 14:10:00,62.09,62.2,62.09,62.19,29666.0,50.8891,50.9793,50.8891,50.9711,29666.0
2018-07-18 14:20:00,62.18,62.25,62.17,62.24,47328.0,50.9629,51.0202,50.9547,51.012,47328.0
2018-07-18 14:30:00,62.24,62.34,62.21,62.34,35833.0,51.012,51.094,50.9875,51.094,35833.0
2018-07-18 14:40:00,62.32,62.37,62.27,62.36,69692.0,51.0776,51.1186,51.0366,51.1104,69692.0
2018-07-18 14:50:00,62.37,62.39,62.32,62.34,54177.0,51.1186,51.135,51.0776,51.094,54177.0
2018-07-18 15:00:00,62.34,62.34,62.26,62.27,56254.0,51.094,51.094,51.0284,51.0366,56254.0
2018-07-18 15:10:00,62.28,62.32,62.28,62.32,115311.0,51.0448,51.0776,51.0448,51.0776,115311.0
2018-07-18 15:20:00,62.32,62.37,62.3,62.34,61710.0,51.0776,51.1186,51.0612,51.094,61710.0
2018-07-18 15:30:00,62.34,62.35,62.29,62.31,86009.0,51.094,51.1022,51.053,51.0694,86009.0
2018-07-18 15:40:00,62.32,62.37,62.31,62.35,166069.0,51.0776,51.1186,51.0694,51.1022,166069.0
2018-07-18 15:50:00,62.34,62.45,62.33,62.35,1548300.0,51.094,51.1842,51.0858,51.1022,1548300.0
2018-07-19 09:30:00,62.07,62.37,61.95,61.99,450743.0,50.8727,51.1186,50.7744,50.8071,450743.0
2018-07-19 09:40:00,61.98,62.07,61.84,61.9,164752.0,50.7989,50.8727,50.6842,50.7334,164752.0
2018-07-19 09:50:00,61.89,61.89,61.62,61.73,501216.0,50.7252,50.7252,50.5039,50.594,501216.0
2018-07-19 10:00:00,61.73,61.92,61.68,61.91,255942.0,50.594,50.7498,50.5531,50.7416,255942.0
2018-07-19 10:10:00,61.92,62.08,61.89,61.98,178832.0,50.7498,50.8809,50.7252,50.7989,178832.0
2018-07-19 10:20:00,61.97,62.04,61.88,61.99,107322.0,50.7907,50.8481,50.717,50.8071,107322.0
2018-07-19 10:30:00,61.98,61.98,61.85,61.95,127071.0,50.7989,50.7989,50.6924,50.7744,127071.0
2018-07-19 10:40:00,61.95,62.22,61.95,62.22,181548.0,50.7744,50.9956,50.7744,50.9956,181548.0
2018-07-19 10:50:00,62.22,62.28,62.13,62.16,126254.0,50.9956,51.0448,50.9219,50.9465,126254.0
2018-07-19 11:00:00,62.16,62.32,62.15,62.24,553794.0,50.9465,51.0776,50.9383,51.012,553794.0
2018-07-19 11:10:00,62.23,62.36,62.18,62.36,200199.0,51.0038,51.1104,50.9629,51.1104,200199.0
2018-07-19 11:20:00,62.37,62.41,62.27,62.28,68495.0,51.1186,51.1514,51.0366,51.0448,68495.0
2018-07-19 11:30:00,62.28,62.36,62.27,62.31,94131.0,51.0448,51.1104,51.0366,51.0694,94131.0
2018-07-19 11:40:00,62.32,62.41,62.26,62.3,118668.0,51.0776,51.1514,51.0284,51.0612,118668.0
2018-07-19 11:50:00,62.3,62.32,62.22,62.28,76045.0,51.0612,51.0776,50.9956,51.0448,76045.0
2018-07-19 12:00:00,62.3,62.33,62.23,62.26,30560.0,51.0612,51.0858,51.0038,51.0284,30560.0
2018-07-19 12:10:00,62.27,62.27,62.12,62.12,29364.0,51.0366,51.0366,50.9137,50.9137,29364.0
2018-07-19 12:20:00,62.11,62.13,61.99,62.02,94880.0,50.9055,50.9219,50.8071,50.8317,94880.0
2018-07-19 12:30:00,62.02,62.04,61.97,62.02,35835.0,50.8317,50.8481,50.7907,50.8317,35835.0
2018-07-19 12:40:00,62.02,62.03,61.86,61.86,50069.0,50.8317,50.8399,50.7006,50.7006,50069.0
2018-07-19 12:50:00,61.86,61.94,61.82,61.9,93498.0,50.7006,50.7662,50.6678,50.7334,93498.0
2018-07-19 13:00:00,61.9,62.0,61.8,61.87,238892.0,50.7334,50.8153,50.6514,50.7088,238892.0
2018-07-19 13:10:00,61.87,61.88,61.71,61.88,306482.0,50.7088,50.717,50.5777,50.717,306482.0
2018-07-19 13:20:00,61.88,61.95,61.84,61.85,121972.0,50.717,50.7744,50.6842,50.6924,121972.0
2018-07-19 13:30:00,61.84,61.95,61.77,61.95,93127.0,50.6842,50.7744,50.6268,50.7744,93127.0
2018-07-19 13:40:00,61.96,62.08,61.94,62.08,102981.0,50.7826,50.8809,50.7662,50.8809,102981.0
2018-07-19 13:50:00,62.08,62.21,62.07,62.21,60191.0,50.8809,50.9875,50.8727,50.9875,60191.0
2018-07-19 14:00:00,62.22,62.22,62.06,62.08,60639.0,50.9956,50.9956,50.8645,50.8809,60639.0
2018-07-19 14:10:00,62.08,62.14,62.04,62.09,79119.0,50.8809,50.9301,50.8481,50.8891,79119.0
2018-07-19 14:20:00,62.09,62.21,62.08,62.19,94521.0,50.8891,50.9875,50.8809,50.9711,94521.0
2018-07-19 14:30:00,62.2,62.21,62.08,62.09,50852.0,50.9793,50.9875,50.8809,50.8891,50852.0
2018-07-19 14:40:00,62.09,62.19,62.08,62.09,73233.0,50.8891,50.9711,50.8809,50.8891,73233.0
2018-07-19 14:50:00,62.09,62.15,62.03,62.12,103103.0,50.8891,50.9383,50.8399,50.9137,103103.0
2018-07-19 15:00:00,62.12,62.22,62.1,62.2,53736.0,50.9137,50.9956,50.8973,50.9793,53736.0
2018-07-19 15:10:00,62.2,62.22,62.13,62.2,35300.0,50.9793,50.9956,50.9219,50.9793,35300.0
2018-07-19 15:20:00,62.2,62.25,62.15,62.21,54550.0,50.9793,51.0202,50.9383,50.9875,54550.0
2018-07-19 15:30:00,62.2,62.21,62.12,62.15,208257.0,50.9793,50.9875,50.9137,50.9383,208257.0
2018-07-19 15:40:00,62.14,62.19,62.08,62.14,209841.0,50.9301,50.9711,50.8809,50.9301,209841.0
2018-07-19 15:50:00,62.14,62.15,62.08,62.14,269712.0,50.9301,50.9383,50.8809,50.9301,269712.0
2018-07-20 09:30:00,62.18,62.27,61.95,62.08,447479.0,50.9629,51.0366,50.7744,50.8809,447479.0
2018-07-20 09:40:00,62.1,62.36,62.0,62.26,529951.0,50.8973,51.1104,50.8153,51.0284,529951.0
2018-07-20 09:50:00,62.26,62.32,62.19,62.32,178114.0,51.0284,51.0776,50.9711,51.0776,178114.0
2018-07-20 10:00:00,62.32,62.48,62.18,62.47,360254.0,51.0776,51.2087,50.9629,51.2005,360254.0
2018-07-20 10:10:00,62.48,62.49,62.33,62.35,134812.0,51.2087,51.2169,51.0858,51.1022,134812.0
2018-07-20 10:20:00,62.34,62.37,62.24,62.3,137469.0,51.094,51.1186,51.012,51.0612,137469.0
2018-07-20 10:30:00,62.3,62.31,62.17,62.17,69503.0,51.0612,51.0694,50.9547,50.9547,69503.0
2018-07-20 10:40:00,62.17,62.24,62.11,62.14,179203.0,50.9547,51.012,50.9055,50.9301,179203.0
2018-07-20 10:50:00,62.14,62.2,62.07,62.14,227769.0,50.9301,50.9793,50.8727,50.9301,227769.0
2018-07-20 11:00:00,62.14,62.23,62.14,62.22,57335.0,50.9301,51.0038,50.9301,50.9956,57335.0
2018-07-20 11:10:00,62.22,62.4,62.22,62.39,82438.0,50.9956,51.1432,50.9956,51.135,82438.0
2018-07-20 11:20:00,62.38,62.41,62.36,62.4,56706.0,51.1268,51.1514,51.1104,51.1432,56706.0
2018-07-20 11:30:00,62.41,62.54,62.39,62.52,198290.0,51.1514,51.2579,51.135,51.2415,198290.0
2018-07-20 11:40:00,62.51,62.6,62.5,62.6,80227.0,51.2333,51.3071,51.2251,51.3071,80227.0
2018-07-20 11:50:00,62.59,62.6,62.52,62.6,112774.0,51.2989,51.3071,51.2415,51.3071,112774.0
2018-07-20 12:00:00,62.59,62.62,62.55,62.58,145589.0,51.2989,51.3235,51.2661,51.2907,145589.0
2018-07-20 12:10:00,62.59,62.6,62.53,62.58,97079.0,51.2989,51.3071,51.2497,51.2907,97079.0
2018-07-20 12:20:00,62.58,62.64,62.54,62.61,81306.0,51.2907,51.3399,51.2579,51.3153,81306.0
2018-07-20 12:30:00,62.61,62.71,62.61,62.71,37357.0,51.3153,51.3973,51.3153,51.3973,37357.0
2018-07-20 12:40:00,62.71,62.77,62.68,62.69,68706.0,51.3973,51.4464,51.3727,51.3809,68706.0
2018-07-20 12:50:00,62.69,62.7,62.63,62.66,97328.0,51.3809,51.3891,51.3317,51.3563,97328.0
2018-07-20 13:00:00,62.65,62.67,62.55,62.56,138779.0,51.3481,51.3645,51.2661,51.2743,138779.0
2018-07-20 13:10:00,62.56,62.58,62.54,62.54,146817.0,51.2743,51.2907,51.2579,51.2579,146817.0
2018-07-20 13:20:00,62.53,62.56,62.5,62.51,66576.0,51.2497,51.2743,51.2251,51.2333,66576.0
2018-07-20 13:30:00,62.51,62.64,62.5,62.62,52685.0,51.2333,51.3399,51.2251,51.3235,52685.0
2018-07-20 13:40:00,62.62,62.66,62.6,62.66,33222.0,51.3235,51.3563,51.3071,51.3563,33222.0
2018-07-20 13:50:00,62.66,62.71,62.66,62.7,23775.0,51.3563,51.3973,51.3563,51.3891,23775.0
2018-07-20 14:00:00,62.7,62.74,62.61,62.63,70911.0,51.3891,51.4218,51.3153,51.3317,70911.0
2018-07-20 14:10:00,62.63,62.64,62.51,62.52,70424.0,51.3317,51.3399,51.2333,51.2415,70424.0
2018-07-20 14:20:00,62.53,62.54,62.45,62.47,121316.0,51.2497,51.2579,51.1842,51.2005,121316.0
2018-07-20 14:30:00,62.48,62.49,62.41,62.41,41322.0,51.2087,51.2169,51.1514,51.1514,41322.0
2018-07-20 14:40:00,62.41,62.57,62.4,62.56,65698.0,51.1514,51.2825,51.1432,51.2743,65698.0
2018-07-20 14:50:00,62.57,62.58,62.51,62.53,49941.0,51.2825,51.2907,51.2333,51.2497,49941.0
2018-07-20 15:00:00,62.52,62.57,62.45,62.49,84006.0,51.2415,51.2825,51.1842,51.2169,84006.0
2018-07-20 15:10:00,62.5,62.51,62.44,62.49,93280.0,51.2251,51.2333,51.176,51.2169,93280.0
2018-07-20 15:20:00,62.48,62.51,62.43,62.44,175053.0,51.2087,51.2333,51.1678,51.176,175053.0
2018-07-20 15:30:00,62.45,62.53,62.44,62.52,79518.0,51.1842,51.2497,51.176,51.2415,79518.0
2018-07-20 15:40:00,62.52,62.6,62.5,62.54,137428.0,51.2415,51.3071,51.2251,51.2579,137428.0
2018-07-20 15:50:00,62.53,62.55,62.44,62.48,418741.0,51.2497,51.2661,51.176,51.2087,418741.0
2018-07-23 09:30:00,62.42,62.88,62.42,62.87,285569.0,51.1596,51.5366,51.1596,51.5284,285569.0
2018-07-23 09:40:00,62.88,63.02,62.74,62.92,213507.0,51.5366,51.6513,51.4218,51.5694,213507.0
2018-07-23 09:50:00,62.92,63.05,62.9,62.96,147774.0,51.5694,51.6759,51.553,51.6022,147774.0
2018-07-23 10:00:00,62.97,63.04,62.88,62.97,222077.0,51.6103,51.6677,51.5366,51.6103,222077.0
2018-07-23 10:10:00,62.97,63.01,62.85,62.95,240917.0,51.6103,51.6431,51.512,51.594,240917.0
2018-07-23 10:20:00,62.93,63.0,62.88,62.92,175138.0,51.5776,51.6349,51.5366,51.5694,175138.0
2018-07-23 10:30:00,62.9,62.95,62.83,62.94,49288.0,51.553,51.594,51.4956,51.5858,49288.0
2018-07-23 10:40:00,62.95,62.97,62.86,62.9,87006.0,51.594,51.6103,51.5202,51.553,87006.0
2018-07-23 10:50:00,62.89,62.9,62.82,62.83,43822.0,51.5448,51.553,51.4874,51.4956,43822.0
2018-07-23 11:00:00,62.83,62.95,62.83,62.92,52822.0,51.4956,51.594,51.4956,51.5694,52822.0
2018-07-23 11:10:00,62.93,63.15,62.91,63.11,171459.0,51.5776,51.7579,51.5612,51.7251,171459.0
2018-07-23 11:20:00,63.11,63.17,63.07,63.1,139786.0,51.7251,51.7743,51.6923,51.7169,139786.0
2018-07-23 11:30:00,63.1,63.2,63.08,63.09,126698.0,51.7169,51.7989,51.7005,51.7087,126698.0
2018-07-23 11:40:00,63.1,63.18,63.07,63.17,68293.0,51.7169,51.7825,51.6923,51.7743,68293.0
2018-07-23 11:50:00,63.16,63.24,63.12,63.24,275066.0,51.7661,51.8316,51.7333,51.8316,275066.0
2018-07-23 12:00:00,63.23,63.29,63.19,63.22,109652.0,51.8234,51.8726,51.7907,51.8152,109652.0
2018-07-23 12:10:00,63.21,63.31,63.16,63.3,188694.0,51.8071,51.889,51.7661,51.8808,188694.0
2018-07-23 12:20:00,63.3,63.4,63.28,63.4,465480.0,51.8808,51.9628,51.8644,51.9628,465480.0
2018-07-23 12:30:00,63.39,63.51,63.37,63.49,343497.0,51.9546,52.0529,51.9382,52.0365,343497.0
2018-07-23 12:40:00,63.5,63.52,63.38,63.4,140084.0,52.0447,52.0611,51.9464,51.9628,140084.0
2018-07-23 12:50:00,63.4,63.5,63.4,63.42,123162.0,51.9628,52.0447,51.9628,51.9792,123162.0
2018-07-23 13:00:00,63.41,63.46,63.38,63.41,143127.0,51.971,52.012,51.9464,51.971,143127.0
2018-07-23 13:10:00,63.41,63.41,63.3,63.3,116351.0,51.971,51.971,51.8808,51.8808,116351.0
2018-07-23 13:20:00,63.3,63.4,63.29,63.37,102272.0,51.8808,51.9628,51.8726,51.9382,102272.0
2018-07-23 13:30:00,63.37,63.44,63.34,63.35,70591.0,51.9382,51.9956,51.9136,51.9218,70591.0
2018-07-23 13:40:00,63.35,63.41,63.31,63.37,147950.0,51.9218,51.971,51.889,51.9382,147950.0
2018-07-23 13:50:00,63.37,63.41,63.36,63.41,165052.0,51.9382,51.971,51.93,51.971,165052.0
2018-07-23 14:00:00,63.41,63.45,63.39,63.42,120387.0,51.971,52.0038,51.9546,51.9792,120387.0
2018-07-23 14:10:00,63.42,63.46,63.39,63.44,94144.0,51.9792,52.012,51.9546,51.9956,94144.0
2018-07-23 14:20:00,63.44,63.47,63.41,63.44,89147.0,51.9956,52.0202,51.971,51.9956,89147.0
2018-07-23 14:30:00,63.44,63.46,63.34,63.43,58308.0,51.9956,52.012,51.9136,51.9874,58308.0
2018-07-23 14:40:00,63.44,63.49,63.41,63.47,105713.0,51.9956,52.0365,51.971,52.0202,105713.0
2018-07-23 14:50:00,63.47,63.49,63.4,63.43,68361.0,52.0202,52.0365,51.9628,51.9874,68361.0
2018-07-23 15:00:00,63.44,63.44,63.35,63.42,76934.0,51.9956,51.9956,51.9218,51.9792,76934.0
2018-07-23 15:10:00,63.41,63.47,63.39,63.43,95974.0,51.971,52.0202,51.9546,51.9874,95974.0
2018-07-23 15:20:00,63.43,63.46,63.39,63.45,129388.0,51.9874,52.012,51.9546,52.0038,129388.0
2018-07-23 15:30:00,63.45,63.45,63.36,63.37,308572.0,52.0038,52.0038,51.93,51.9382,308572.0
2018-07-23 15:40:00,63.38,63.42,63.35,63.38,217836.0,51.9464,51.9792,51.9218,51.9464,217836.0
2018-07-23 15:50:00,63.39,63.4,63.28,63.3,820830.0,51.9546,51.9628,51.8644,51.8808,820830.0
2018-07-24 09:30:00,63.46,63.49,62.96,62.97,471015.0,52.012,52.0365,51.6022,51.6103,471015.0
2018-07-24 09:40:00,62.96,63.26,62.85,63.18,290911.0,51.6022,51.848,51.512,51.7825,290911.0
2018-07-24 09:50:00,63.18,63.28,63.08,63.11,180393.0,51.7825,51.8644,51.7005,51.7251,180393.0
2018-07-24 10:00:00,63.11,63.27,63.1,63.21,93649.0,51.7251,51.8562,51.7169,51.8071,93649.0
2018-07-24 10:10:00,63.23,63.24,63.05,63.08,126671.0,51.8234,51.8316,51.6759,51.7005,126671.0
2018-07-24 10:20:00,63.08,63.1,62.96,63.07,164471.0,51.7005,51.7169,51.6022,51.6923,164471.0
2018-07-24 10:30:00,63.07,63.09,62.92,62.94,85445.0,51.6923,51.7087,51.5694,51.5858,85445.0
2018-07-24 10:40:00,62.93,62.98,62.83,62.89,168114.0,51.5776,51.6185,51.4956,51.5448,168114.0
2018-07-24 10:50:00,62.88,62.92,62.82,62.89,115380.0,51.5366,51.5694,51.4874,51.5448,115380.0
2018-07-24 11:00:00,62.9,62.94,62.72,62.79,382373.0,51.553,51.5858,51.4054,51.4628,382373.0
2018-07-24 11:10:00,62.78,62.87,62.68,62.81,161506.0,51.4546,51.5284,51.3727,51.4792,161506.0
2018-07-24 11:20:00,62.82,62.85,62.72,62.84,164879.0,51.4874,51.512,51.4054,51.5038,164879.0
2018-07-24 11:30:00,62.84,62.87,62.76,62.86,188217.0,51.5038,51.5284,51.4382,51.5202,188217.0
2018-07-24 11:40:00,62.87,62.89,62.71,62.79,88674.0,51.5284,51.5448,51.3973,51.4628,88674.0
2018-07-24 11:50:00,62.78,62.79,62.67,62.78,110409.0,51.4546,51.4628,51.3645,51.4546,110409.0
2018-07-24 12:00:00,62.77,62.77,62.67,62.72,135201.0,51.4464,51.4464,51.3645,51.4054,135201.0
2018-07-24 12:10:00,62.73,62.78,62.71,62.72,61409.0,51.4136,51.4546,51.3973,51.4054,61409.0
2018-07-24 12:20:00,62.72,62.81,62.67,62.79,63299.0,51.4054,51.4792,51.3645,51.4628,63299.0
2018-07-24 12:30:00,62.78,62.82,62.74,62.81,97180.0,51.4546,51.4874,51.4218,51.4792,97180.0
2018-07-24 12:40:00,62.81,62.91,62.8,62.88,92746.0,51.4792,51.5612,51.471,51.5366,92746.0
2018-07-24 12:50:00,62.88,62.91,62.86,62.88,46764.0,51.5366,51.5612,51.5202,51.5366,46764.0
2018-07-24 13:00:00,62.87,63.01,62.87,63.0,63811.0,51.5284,51.6431,51.5284,51.6349,63811.0
2018-07-24 13:10:00,62.99,63.02,62.94,62.96,62686.0,51.6267,51.6513,51.5858,51.6022,62686.0
2018-07-24 13:20:00,62.95,62.99,62.74,62.76,81240.0,51.594,51.6267,51.4218,51.4382,81240.0
2018-07-24 13:30:00,62.76,62.78,62.62,62.64,134116.0,51.4382,51.4546,51.3235,51.3399,134116.0
2018-07-24 13:40:00,62.63,62.68,62.56,62.6,102642.0,51.3317,51.3727,51.2743,51.3071,102642.0
2018-07-24 13:50:00,62.6,62.66,62.55,62.55,250295.0,51.3071,51.3563,51.2661,51.2661,250295.0
2018-07-24 14:00:00,62.54,62.54,62.38,62.44,133318.0,51.2579,51.2579,51.1268,51.176,133318.0
2018-07-24 14:10:00,62.44,62.46,62.33,62.42,121279.0,51.176,51.1924,51.0858,51.1596,121279.0
2018-07-24 14:20:00,62.43,62.45,62.33,62.36,57576.0,51.1678,51.1842,51.0858,51.1104,57576.0
2018-07-24 14:30:00,62.36,62.47,62.32,62.38,64683.0,51.1104,51.2005,51.0776,51.1268,64683.0
2018-07-24 14:40:00,62.38,62.52,62.38,62.5,87578.0,51.1268,51.2415,51.1268,51.2251,87578.0
2018-07-24 14:50:00,62.51,62.51,62.39,62.48,130197.0,51.2333,51.2333,51.135,51.2087,130197.0
2018-07-24 15:00:00,62.48,62.53,62.45,62.5,147186.0,51.2087,51.2497,51.1842,51.2251,147186.0
2018-07-24 15:10:00,62.5,62.54,62.45,62.54,138370.0,51.2251,51.2579,51.1842,51.2579,138370.0
2018-07-24 15:20:00,62.54,62.56,62.49,62.51,247637.0,51.2579,51.2743,51.2169,51.2333,247637.0
2018-07-24 15:30:00,62.5,62.58,62.47,62.54,550801.0,51.2251,51.2907,51.2005,51.2579,550801.0
2018-07-24 15:40:00,62.54,62.61,62.5,62.57,215899.0,51.2579,51.3153,51.2251,51.2825,215899.0
2018-07-24 15:50:00,62.57,62.63,62.55,62.6,676645.0,51.2825,51.3317,51.2661,51.3071,676645.0
2018-07-25 09:30:00,62.47,62.57,62.28,62.36,282937.0,51.2005,51.2825,51.0448,51.1104,282937.0
2018-07-25 09:40:00,62.35,62.46,62.29,62.42,185189.0,51.1022,51.1924,51.053,51.1596,185189.0
2018-07-25 09:50:00,62.43,62.45,62.17,62.22,79554.0,51.1678,51.1842,50.9547,50.9956,79554.0
2018-07-25 10:00:00,62.22,62.3,62.13,62.13,193513.0,50.9956,51.0612,50.9219,50.9219,193513.0
2018-07-25 10:10:00,62.13,62.16,61.96,61.97,109401.0,50.9219,50.9465,50.7826,50.7907,109401.0
2018-07-25 10:20:00,61.98,62.0,61.82,61.89,195521.0,50.7989,50.8153,50.6678,50.7252,195521.0
2018-07-25 10:30:00,61.9,61.99,61.86,61.97,62677.0,50.7334,50.8071,50.7006,50.7907,62677.0
2018-07-25 10:40:00,61.98,62.05,61.8,62.0,89005.0,50.7989,50.8563,50.6514,50.8153,89005.0
2018-07-25 10:50:00,62.0,62.04,61.92,62.0,118393.0,50.8153,50.8481,50.7498,50.8153,118393.0
2018-07-25 11:00:00,62.01,62.02,61.74,61.8,140010.0,50.8235,50.8317,50.6022,50.6514,140010.0
2018-07-25 11:10:00,61.79,61.91,61.78,61.91,105205.0,50.6432,50.7416,50.635,50.7416,105205.0
2018-07-25 11:20:00,61.91,61.94,61.86,61.9,53880.0,50.7416,50.7662,50.7006,50.7334,53880.0
2018-07-25 11:30:00,61.9,61.92,61.7,61.7,97376.0,50.7334,50.7498,50.5695,50.5695,97376.0
2018-07-25 11:40:00,61.7,61.92,61.68,61.92,153712.0,50.5695,50.7498,50.5531,50.7498,153712.0
2018-07-25 11:50:00,61.93,61.96,61.88,61.96,52505.0,50.758,50.7826,50.717,50.7826,52505.0
2018-07-25 12:00:00,61.96,62.12,61.96,62.07,116891.0,50.7826,50.9137,50.7826,50.8727,116891.0
2018-07-25 12:10:00,62.07,62.15,62.01,62.05,38008.0,50.8727,50.9383,50.8235,50.8563,38008.0
2018-07-25 12:20:00,62.06,62.07,61.96,61.98,117454.0,50.8645,50.8727,50.7826,50.7989,117454.0
2018-07-25 12:30:00,61.97,61.97,61.84,61.88,178005.0,50.7907,50.7907,50.6842,50.717,178005.0
2018-07-25 12:40:00,61.87,61.87,61.8,61.86,97851.0,50.7088,50.7088,50.6514,50.7006,97851.0
2018-07-25 12:50:00,61.86,61.95,61.83,61.92,92808.0,50.7006,50.7744,50.676,50.7498,92808.0
2018-07-25 13:00:00,61.91,61.92,61.75,61.77,44499.0,50.7416,50.7498,50.6104,50.6268,44499.0
2018-07-25 13:10:00,61.76,61.81,61.71,61.71,56275.0,50.6186,50.6596,50.5777,50.5777,56275.0
2018-07-25 13:20:00,61.7,61.76,61.65,61.65,57708.0,50.5695,50.6186,50.5285,50.5285,57708.0
2018-07-25 13:30:00,61.66,61.69,61.6,61.61,145289.0,50.5367,50.5613,50.4875,50.4957,145289.0
2018-07-25 13:40:00,61.62,61.69,61.6,61.64,30131.0,50.5039,50.5613,50.4875,50.5203,30131.0
2018-07-25 13:50:00,61.64,61.73,61.63,61.71,47260.0,50.5203,50.594,50.5121,50.5777,47260.0
2018-07-25 14:00:00,61.72,61.79,61.67,61.79,49105.0,50.5858,50.6432,50.5449,50.6432,49105.0
2018-07-25 14:10:00,61.79,61.82,61.73,61.8,39626.0,50.6432,50.6678,50.594,50.6514,39626.0
2018-07-25 14:20:00,61.8,61.82,61.73,61.78,79542.0,50.6514,50.6678,50.594,50.635,79542.0
2018-07-25 14:30:00,61.78,61.82,61.77,61.78,73528.0,50.635,50.6678,50.6268,50.635,73528.0
2018-07-25 14:40:00,61.78,61.8,61.74,61.77,117462.0,50.635,50.6514,50.6022,50.6268,117462.0
2018-07-25 14:50:00,61.78,61.8,61.74,61.74,84152.0,50.635,50.6514,50.6022,50.6022,84152.0
2018-07-25 15:00:00,61.74,61.84,61.74,61.83,149803.0,50.6022,50.6842,50.6022,50.676,149803.0
2018-07-25 15:10:00,61.83,61.84,61.73,61.78,88235.0,50.676,50.6842,50.594,50.635,88235.0
2018-07-25 15:20:00,61.79,61.82,61.71,61.73,134079.0,50.6432,50.6678,50.5777,50.594,134079.0
2018-07-25 15:30:00,61.74,61.84,61.71,61.82,231755.0,50.6022,50.6842,50.5777,50.6678,231755.0
2018-07-25 15:40:00,61.83,62.01,61.82,61.94,409818.0,50.676,50.8235,50.6678,50.7662,409818.0
2018-07-25 15:50:00,61.94,61.96,61.87,61.92,623475.0,50.7662,50.7826,50.7088,50.7498,623475.0
2018-07-26 09:30:00,61.9,62.46,61.89,62.4,358914.0,50.7334,51.1924,50.7252,51.1432,358914.0
2018-07-26 09:40:00,62.39,62.58,62.34,62.51,240250.0,51.135,51.2907,51.094,51.2333,240250.0
2018-07-26 09:50:00,62.51,62.72,62.49,62.59,406920.0,51.2333,51.4054,51.2169,51.2989,406920.0
2018-07-26 10:00:00,62.61,62.66,62.41,62.47,180686.0,51.3153,51.3563,51.1514,51.2005,180686.0
2018-07-26 10:10:00,62.47,62.54,62.43,62.54,74594.0,51.2005,51.2579,51.1678,51.2579,74594.0
2018-07-26 10:20:00,62.54,62.57,62.41,62.42,151412.0,51.2579,51.2825,51.1514,51.1596,151412.0
2018-07-26 10:30:00,62.41,62.63,62.39,62.63,160980.0,51.1514,51.3317,51.135,51.3317,160980.0
2018-07-26 10:40:00,62.64,62.66,62.47,62.47,155987.0,51.3399,51.3563,51.2005,51.2005,155987.0
2018-07-26 10:50:00,62.47,62.55,62.46,62.52,88829.0,51.2005,51.2661,51.1924,51.2415,88829.0
2018-07-26 11:00:00,62.53,62.73,62.47,62.73,135873.0,51.2497,51.4136,51.2005,51.4136,135873.0
2018-07-26 11:10:00,62.72,62.72,62.6,62.61,98486.0,51.4054,51.4054,51.3071,51.3153,98486.0
2018-07-26 11:20:00,62.61,62.7,62.61,62.68,150540.0,51.3153,51.3891,51.3153,51.3727,150540.0
2018-07-26 11:30:00,62.68,62.69,62.61,62.66,80582.0,51.3727,51.3809,51.3153,51.3563,80582.0
2018-07-26 11:40:00,62.65,62.69,62.58,62.6,69854.0,51.3481,51.3809,51.2907,51.3071,69854.0
2018-07-26 11:50:00,62.59,62.6,62.51,62.59,82165.0,51.2989,51.3071,51.2333,51.2989,82165.0
2018-07-26 12:00:00,62.59,62.64,62.48,62.49,79412.0,51.2989,51.3399,51.2087,51.2169,79412.0
2018-07-26 12:10:00,62.5,62.58,62.48,62.49,40489.0,51.2251,51.2907,51.2087,51.2169,40489.0
2018-07-26 12:20:00,62.49,62.5,62.36,62.4,94669.0,51.2169,51.2251,51.1104,51.1432,94669.0
2018-07-26 12:30:00,62.41,62.45,62.4,62.44,30441.0,51.1514,51.1842,51.1432,51.176,30441.0
2018-07-26 12:40:00,62.44,62.44,62.4,62.42,41261.0,51.176,51.176,51.1432,51.1596,41261.0
2018-07-26 12:50:00,62.42,62.44,62.25,62.29,32808.0,51.1596,51.176,51.0202,51.053,32808.0
2018-07-26 13:00:00,62.28,62.35,62.24,62.33,80087.0,51.0448,51.1022,51.012,51.0858,80087.0
2018-07-26 13:10:00,62.33,62.45,62.32,62.44,68412.0,51.0858,51.1842,51.0776,51.176,68412.0
2018-07-26 13:20:00,62.44,62.52,62.44,62.51,53163.0,51.176,51.2415,51.176,51.2333,53163.0
2018-07-26 13:30:00,62.52,62.56,62.45,62.46,35461.0,51.2415,51.2743,51.1842,51.1924,35461.0
2018-07-26 13:40:00,62.46,62.49,62.45,62.48,26611.0,51.1924,51.2169,51.1842,51.2087,26611.0
2018-07-26 13:50:00,62.47,62.47,62.37,62.38,67289.0,51.2005,51.2005,51.1186,51.1268,67289.0
2018-07-26 14:00:00,62.37,62.37,62.22,62.26,38334.0,51.1186,51.1186,50.9956,51.0284,38334.0
2018-07-26 14:10:00,62.27,62.28,62.22,62.23,37846.0,51.0366,51.0448,50.9956,51.0038,37846.0
2018-07-26 14:20:00,62.23,62.28,62.18,62.27,95913.0,51.0038,51.0448,50.9629,51.0366,95913.0
2018-07-26 14:30:00,62.26,62.35,62.25,62.35,86161.0,51.0284,51.1022,51.0202,51.1022,86161.0
2018-07-26 14:40:00,62.35,62.35,62.27,62.32,110444.0,51.1022,51.1022,51.0366,51.0776,110444.0
2018-07-26 14:50:00,62.33,62.38,62.3,62.33,94353.0,51.0858,51.1268,51.0612,51.0858,94353.0
2018-07-26 15:00:00,62.32,62.35,62.26,62.35,117191.0,51.0776,51.1022,51.0284,51.1022,117191.0
2018-07-26 15:10:00,62.35,62.36,62.26,62.29,220315.0,51.1022,51.1104,51.0284,51.053,220315.0
2018-07-26 15:20:00,62.29,62.3,62.2,62.23,191226.0,51.053,51.0612,50.9793,51.0038,191226.0
2018-07-26 15:30:00,62.23,62.33,62.23,62.32,283537.0,51.0038,51.0858,51.0038,51.0776,283537.0
2018-07-26 15:40:00,62.33,62.34,62.23,62.32,199027.0,51.0858,51.094,51.0038,51.0776,199027.0
2018-07-26 15:50:00,62.32,62.33,62.23,62.24,993347.0,51.0776,51.0858,51.0038,51.012,993347.0
2018-07-27 09:30:00,62.15,62.73,62.15,62.64,264996.0,50.9383,51.4136,50.9383,51.3399,264996.0
2018-07-27 09:40:00,62.63,62.71,62.53,62.54,116583.0,51.3317,51.3973,51.2497,51.2579,116583.0
2018-07-27 09:50:00,62.54,62.54,62.4,62.41,95310.0,51.2579,51.2579,51.1432,51.1514,95310.0
2018-07-27 10:00:00,62.41,62.48,62.38,62.46,45777.0,51.1514,51.2087,51.1268,51.1924,45777.0
2018-07-27 10:10:00,62.47,62.5,62.28,62.35,72589.0,51.2005,51.2251,51.0448,51.1022,72589.0
2018-07-27 10:20:00,62.34,62.34,62.19,62.2,64620.0,51.094,51.094,50.9711,50.9793,64620.0
2018-07-27 10:30:00,62.19,62.2,62.07,62.14,56149.0,50.9711,50.9793,50.8727,50.9301,56149.0
2018-07-27 10:40:00,62.15,62.26,62.12,62.17,79035.0,50.9383,51.0284,50.9137,50.9547,79035.0
2018-07-27 10:50:00,62.17,62.2,62.1,62.13,38941.0,50.9547,50.9793,50.8973,50.9219,38941.0
2018-07-27 11:00:00,62.12,62.15,61.99,62.02,25942.0,50.9137,50.9383,50.8071,50.8317,25942.0
2018-07-27 11:10:00,62.02,62.11,61.97,62.05,111855.0,50.8317,50.9055,50.7907,50.8563,111855.0
2018-07-27 11:20:00,62.05,62.09,61.98,61.98,68498.0,50.8563,50.8891,50.7989,50.7989,68498.0
2018-07-27 11:30:00,61.98,62.06,61.93,61.93,27056.0,50.7989,50.8645,50.758,50.758,27056.0
2018-07-27 11:40:00,61.95,61.99,61.91,61.96,34456.0,50.7744,50.8071,50.7416,50.7826,34456.0
2018-07-27 11:50:00,61.96,61.97,61.88,61.92,33739.0,50.7826,50.7907,50.717,50.7498,33739.0
2018-07-27 12:00:00,61.93,62.0,61.87,61.96,82277.0,50.758,50.8153,50.7088,50.7826,82277.0
2018-07-27 12:10:00,61.97,62.02,61.96,62.0,30098.0,50.7907,50.8317,50.7826,50.8153,30098.0
2018-07-27 12:20:00,62.0,62.08,61.93,62.08,28113.0,50.8153,50.8809,50.758,50.8809,28113.0
2018-07-27 12:30:00,62.08,62.08,61.95,61.97,131542.0,50.8809,50.8809,50.7744,50.7907,131542.0
2018-07-27 12:40:00,61.96,62.03,61.93,61.93,60507.0,50.7826,50.8399,50.758,50.758,60507.0
2018-07-27 12:50:00,61.92,61.95,61.79,61.8,80879.0,50.7498,50.7744,50.6432,50.6514,80879.0
2018-07-27 13:00:00,61.79,61.91,61.73,61.86,119288.0,50.6432,50.7416,50.594,50.7006,119288.0
2018-07-27 13:10:00,61.87,61.87,61.75,61.86,52216.0,50.7088,50.7088,50.6104,50.7006,52216.0
2018-07-27 13:20:00,61.87,62.01,61.85,61.97,72777.0,50.7088,50.8235,50.6924,50.7907,72777.0
2018-07-27 13:30:00,61.97,61.99,61.9,61.95,108999.0,50.7907,50.8071,50.7334,50.7744,108999.0
2018-07-27 13:40:00,61.95,62.0,61.88,61.97,56930.0,50.7744,50.8153,50.717,50.7907,56930.0
2018-07-27 13:50:00,61.97,62.06,61.96,62.01,57888.0,50.7907,50.8645,50.7826,50.8235,57888.0
2018-07-27 14:00:00,62.01,62.07,62.01,62.02,54270.0,50.8235,50.8727,50.8235,50.8317,54270.0
2018-07-27 14:10:00,62.02,62.07,61.96,62.02,69747.0,50.8317,50.8727,50.7826,50.8317,69747.0
2018-07-27 14:20:00,62.01,62.11,62.01,62.09,74199.0,50.8235,50.9055,50.8235,50.8891,74199.0
2018-07-27 14:30:00,62.09,62.13,62.0,62.03,39931.0,50.8891,50.9219,50.8153,50.8399,39931.0
2018-07-27 14:40:00,62.03,62.14,62.02,62.09,40753.0,50.8399,50.9301,50.8317,50.8891,40753.0
2018-07-27 14:50:00,62.1,62.16,62.07,62.09,29787.0,50.8973,50.9465,50.8727,50.8891,29787.0
2018-07-27 15:00:00,62.09,62.17,62.09,62.15,43402.0,50.8891,50.9547,50.8891,50.9383,43402.0
2018-07-27 15:10:00,62.14,62.14,62.08,62.09,37293.0,50.9301,50.9301,50.8809,50.8891,37293.0
2018-07-27 15:20:00,62.1,62.12,62.04,62.07,72991.0,50.8973,50.9137,50.8481,50.8727,72991.0
2018-07-27 15:30:00,62.07,62.14,62.06,62.14,123264.0,50.8727,50.9301,50.8645,50.9301,123264.0
2018-07-27 15:40:00,62.14,62.18,62.1,62.11,267211.0,50.9301,50.9629,50.8973,50.9055,267211.0
2018-07-27 15:50:00,62.1,62.13,62.05,62.11,386130.0,50.8973,50.9219,50.8563,50.9055,386130.0
2018-07-30 09:30:00,62.3,62.41,61.93,62.33,641521.0,51.0612,51.1514,50.758,51.0858,641521.0
2018-07-30 09:40:00,62.32,62.41,62.27,62.3,106775.0,51.0776,51.1514,51.0366,51.0612,106775.0
2018-07-30 09:50:00,62.3,62.48,62.29,62.36,119771.0,51.0612,51.2087,51.053,51.1104,119771.0
2018-07-30 10:00:00,62.36,62.39,62.27,62.29,155647.0,51.1104,51.135,51.0366,51.053,155647.0
2018-07-30 10:10:00,62.28,62.43,62.23,62.43,174521.0,51.0448,51.1678,51.0038,51.1678,174521.0
2018-07-30 10:20:00,62.43,62.54,62.39,62.54,152534.0,51.1678,51.2579,51.135,51.2579,152534.0
2018-07-30 10:30:00,62.54,62.56,62.39,62.41,143892.0,51.2579,51.2743,51.135,51.1514,143892.0
2018-07-30 10:40:00,62.41,62.52,62.36,62.46,41293.0,51.1514,51.2415,51.1104,51.1924,41293.0
2018-07-30 10:50:00,62.47,62.52,62.36,62.38,87177.0,51.2005,51.2415,51.1104,51.1268,87177.0
2018-07-30 11:00:00,62.36,62.42,62.3,62.33,81523.0,51.1104,51.1596,51.0612,51.0858,81523.0
2018-07-30 11:10:00,62.34,62.34,62.2,62.2,45094.0,51.094,51.094,50.9793,50.9793,45094.0
2018-07-30 11:20:00,62.21,62.31,62.2,62.27,42313.0,50.9875,51.0694,50.9793,51.0366,42313.0
2018-07-30 11:30:00,62.26,62.3,62.15,62.15,38313.0,51.0284,51.0612,50.9383,50.9383,38313.0
2018-07-30 11:40:00,62.15,62.24,62.1,62.21,40281.0,50.9383,51.012,50.8973,50.9875,40281.0
2018-07-30 11:50:00,62.21,62.24,62.12,62.13,79884.0,50.9875,51.012,50.9137,50.9219,79884.0
2018-07-30 12:00:00,62.12,62.12,62.01,62.05,99860.0,50.9137,50.9137,50.8235,50.8563,99860.0
2018-07-30 12:10:00,62.04,62.08,61.99,62.0,109119.0,50.8481,50.8809,50.8071,50.8153,109119.0
2018-07-30 12:20:00,61.99,62.03,61.94,61.95,62545.0,50.8071,50.8399,50.7662,50.7744,62545.0
2018-07-30 12:30:00,61.94,61.97,61.92,61.94,60942.0,50.7662,50.7907,50.7498,50.7662,60942.0
2018-07-30 12:40:00,61.94,62.09,61.94,62.02,52598.0,50.7662,50.8891,50.7662,50.8317,52598.0
2018-07-30 12:50:00,62.01,62.12,61.98,62.09,62944.0,50.8235,50.9137,50.7989,50.8891,62944.0
2018-07-30 13:00:00,62.08,62.08,61.98,62.08,81235.0,50.8809,50.8809,50.7989,50.8809,81235.0
2018-07-30 13:10:00,62.09,62.13,62.06,62.09,83209.0,50.8891,50.9219,50.8645,50.8891,83209.0
2018-07-30 13:20:00,62.09,62.18,62.08,62.15,84075.0,50.8891,50.9629,50.8809,50.9383,84075.0
2018-07-30 13:30:00,62.15,62.23,62.14,62.23,72340.0,50.9383,51.0038,50.9301,51.0038,72340.0
2018-07-30 13:40:00,62.23,62.25,62.16,62.16,47427.0,51.0038,51.0202,50.9465,50.9465,47427.0
2018-07-30 13:50:00,62.16,62.26,62.15,62.23,136821.0,50.9465,51.0284,50.9383,51.0038,136821.0
2018-07-30 14:00:00,62.25,62.25,62.16,62.18,150947.0,51.0202,51.0202,50.9465,50.9629,150947.0
2018-07-30 14:10:00,62.19,62.26,62.15,62.23,95990.0,50.9711,51.0284,50.9383,51.0038,95990.0
2018-07-30 14:20:00,62.23,62.27,62.19,62.2,81052.0,51.0038,51.0366,50.9711,50.9793,81052.0
2018-07-30 14:30:00,62.2,62.23,62.12,62.13,125752.0,50.9793,51.0038,50.9137,50.9219,125752.0
2018-07-30 14:40:00,62.14,62.15,62.06,62.08,115053.0,50.9301,50.9383,50.8645,50.8809,115053.0
2018-07-30 14:50:00,62.07,62.15,62.05,62.06,143116.0,50.8727,50.9383,50.8563,50.8645,143116.0
2018-07-30 15:00:00,62.07,62.08,62.03,62.05,150872.0,50.8727,50.8809,50.8399,50.8563,150872.0
2018-07-30 15:10:00,62.05,62.09,61.97,62.0,416219.0,50.8563,50.8891,50.7907,50.8153,416219.0
2018-07-30 15:20:00,62.01,62.01,61.89,61.9,724423.0,50.8235,50.8235,50.7252,50.7334,724423.0
2018-07-30 15:30:00,61.9,61.96,61.87,61.9,787458.0,50.7334,50.7826,50.7088,50.7334,787458.0
2018-07-30 15:40:00,61.9,61.91,61.86,61.86,315060.0,50.7334,50.7416,50.7006,50.7006,315060.0
2018-07-30 15:50:00,61.85,61.86,61.77,61.77,1067411.0,50.6924,50.7006,50.6268,50.6268,1067411.0
2018-07-31 09:30:00,61.83,61.98,61.51,61.67,310710.0,50.676,50.7989,50.4137,50.5449,310710.0
2018-07-31 09:40:00,61.68,61.84,61.67,61.8,160122.0,50.5531,50.6842,50.5449,50.6514,160122.0
2018-07-31 09:50:00,61.8,61.82,61.63,61.73,124643.0,50.6514,50.6678,50.5121,50.594,124643.0
2018-07-31 10:00:00,61.72,61.76,61.44,61.5,118417.0,50.5858,50.6186,50.3564,50.4055,118417.0
2018-07-31 10:10:00,61.5,61.51,61.25,61.26,151813.0,50.4055,50.4137,50.2006,50.2088,151813.0
2018-07-31 10:20:00,61.25,61.37,61.07,61.22,227567.0,50.2006,50.299,50.0531,50.176,227567.0
2018-07-31 10:30:00,61.23,61.25,61.12,61.23,73475.0,50.1842,50.2006,50.0941,50.1842,73475.0
2018-07-31 10:40:00,61.23,61.23,61.07,61.14,106722.0,50.1842,50.1842,50.0531,50.1105,106722.0
2018-07-31 10:50:00,61.12,61.21,61.08,61.12,66370.0,50.0941,50.1678,50.0613,50.0941,66370.0
2018-07-31 11:00:00,61.13,61.27,61.13,61.24,97305.0,50.1023,50.217,50.1023,50.1924,97305.0
2018-07-31 11:10:00,61.25,61.36,61.23,61.31,93321.0,50.2006,50.2908,50.1842,50.2498,93321.0
2018-07-31 11:20:00,61.31,61.34,61.24,61.32,50061.0,50.2498,50.2744,50.1924,50.258,50061.0
2018-07-31 11:30:00,61.32,61.49,61.31,61.48,56061.0,50.258,50.3973,50.2498,50.3891,56061.0
2018-07-31 11:40:00,61.48,61.49,61.31,61.43,166346.0,50.3891,50.3973,50.2498,50.3482,166346.0
2018-07-31 11:50:00,61.43,61.48,61.37,61.48,88910.0,50.3482,50.3891,50.299,50.3891,88910.0
2018-07-31 12:00:00,61.47,61.48,61.41,61.45,43275.0,50.3809,50.3891,50.3318,50.3646,43275.0
2018-07-31 12:10:00,61.45,61.51,61.43,61.51,39905.0,50.3646,50.4137,50.3482,50.4137,39905.0
2018-07-31 12:20:00,61.51,61.61,61.5,61.58,60877.0,50.4137,50.4957,50.4055,50.4711,60877.0
2018-07-31 12:30:00,61.58,61.59,61.47,61.5,28527.0,50.4711,50.4793,50.3809,50.4055,28527.0
2018-07-31 12:40:00,61.49,61.5,61.43,61.44,26780.0,50.3973,50.4055,50.3482,50.3564,26780.0
2018-07-31 12:50:00,61.44,61.5,61.39,61.49,73482.0,50.3564,50.4055,50.3154,50.3973,73482.0
2018-07-31 13:00:00,61.49,61.55,61.46,61.5,42467.0,50.3973,50.4465,50.3727,50.4055,42467.0
2018-07-31 13:10:00,61.49,61.49,61.42,61.46,49481.0,50.3973,50.3973,50.34,50.3727,49481.0
2018-07-31 13:20:00,61.46,61.56,61.46,61.55,24537.0,50.3727,50.4547,50.3727,50.4465,24537.0
2018-07-31 13:30:00,61.55,61.65,61.55,61.57,70258.0,50.4465,50.5285,50.4465,50.4629,70258.0
2018-07-31 13:40:00,61.57,61.58,61.53,61.55,48472.0,50.4629,50.4711,50.4301,50.4465,48472.0
2018-07-31 13:50:00,61.55,61.55,61.47,61.49,58118.0,50.4465,50.4465,50.3809,50.3973,58118.0
2018-07-31 14:00:00,61.49,61.51,61.44,61.46,32717.0,50.3973,50.4137,50.3564,50.3727,32717.0
2018-07-31 14:10:00,61.46,61.53,61.44,61.51,31205.0,50.3727,50.4301,50.3564,50.4137,31205.0
2018-07-31 14:20:00,61.5,61.51,61.44,61.5,55946.0,50.4055,50.4137,50.3564,50.4055,55946.0
2018-07-31 14:30:00,61.49,61.6,61.48,61.58,15663.0,50.3973,50.4875,50.3891,50.4711,15663.0
2018-07-31 14:40:00,61.57,61.6,61.52,61.6,21604.0,50.4629,50.4875,50.4219,50.4875,21604.0
2018-07-31 14:50:00,61.6,61.6,61.49,61.53,46578.0,50.4875,50.4875,50.3973,50.4301,46578.0
2018-07-31 15:00:00,61.53,61.54,61.48,61.52,35102.0,50.4301,50.4383,50.3891,50.4219,35102.0
2018-07-31 15:10:00,61.52,61.52,61.44,61.49,105847.0,50.4219,50.4219,50.3564,50.3973,105847.0
2018-07-31 15:20:00,61.5,61.57,61.47,61.48,68236.0,50.4055,50.4629,50.3809,50.3891,68236.0
2018-07-31 15:30:00,61.48,61.57,61.46,61.55,179479.0,50.3891,50.4629,50.3727,50.4465,179479.0
2018-07-31 15:40:00,61.56,61.56,61.42,61.45,155694.0,50.4547,50.4547,50.34,50.3646,155694.0
2018-07-31 15:50:00,61.45,61.55,61.44,61.49,400022.0,50.3646,50.4465,50.3564,50.3973,400022.0
2018-08-01 09:30:00,61.86,62.13,61.8,61.97,299510.0,50.7006,50.9219,50.6514,50.7907,299510.0
2018-08-01 09:40:00,61.99,62.1,61.89,61.9,117816.0,50.8071,50.8973,50.7252,50.7334,117816.0
2018-08-01 09:50:00,61.9,62.09,61.84,62.07,100649.0,50.7334,50.8891,50.6842,50.8727,100649.0
2018-08-01 10:00:00,62.07,62.16,62.0,62.1,77979.0,50.8727,50.9465,50.8153,50.8973,77979.0
2018-08-01 10:10:00,62.1,62.16,62.0,62.14,85529.0,50.8973,50.9465,50.8153,50.9301,85529.0
2018-08-01 10:20:00,62.15,62.39,62.12,62.38,202431.0,50.9383,51.135,50.9137,51.1268,202431.0
2018-08-01 10:30:00,62.37,62.38,62.29,62.33,99030.0,51.1186,51.1268,51.053,51.0858,99030.0
2018-08-01 10:40:00,62.33,62.42,62.3,62.39,65556.0,51.0858,51.1596,51.0612,51.135,65556.0
2018-08-01 10:50:00,62.4,62.41,62.22,62.22,68111.0,51.1432,51.1514,50.9956,50.9956,68111.0
2018-08-01 11:00:00,62.23,62.29,62.2,62.28,30619.0,51.0038,51.053,50.9793,51.0448,30619.0
2018-08-01 11:10:00,62.29,62.3,62.12,62.17,60268.0,51.053,51.0612,50.9137,50.9547,60268.0
2018-08-01 11:20:00,62.17,62.17,61.97,61.97,107218.0,50.9547,50.9547,50.7907,50.7907,107218.0
2018-08-01 11:30:00,61.97,61.97,61.78,61.92,180150.0,50.7907,50.7907,50.635,50.7498,180150.0
2018-08-01 11:40:00,61.93,61.99,61.88,61.94,127795.0,50.758,50.8071,50.717,50.7662,127795.0
2018-08-01 11:50:00,61.93,61.97,61.87,61.88,57066.0,50.758,50.7907,50.7088,50.717,57066.0
2018-08-01 12:00:00,61.87,61.87,61.74,61.8,103085.0,50.7088,50.7088,50.6022,50.6514,103085.0
2018-08-01 12:10:00,61.81,61.91,61.78,61.79,52410.0,50.6596,50.7416,50.635,50.6432,52410.0
2018-08-01 12:20:00,61.79,61.81,61.69,61.76,76427.0,50.6432,50.6596,50.5613,50.6186,76427.0
2018-08-01 12:30:00,61.75,61.8,61.71,61.77,41811.0,50.6104,50.6514,50.5777,50.6268,41811.0
2018-08-01 12:40:00,61.77,61.91,61.71,61.9,75742.0,50.6268,50.7416,50.5777,50.7334,75742.0
2018-08-01 12:50:00,61.89,61.93,61.86,61.87,56481.0,50.7252,50.758,50.7006,50.7088,56481.0
2018-08-01 13:00:00,61.87,61.97,61.86,61.96,91306.0,50.7088,50.7907,50.7006,50.7826,91306.0
2018-08-01 13:10:00,61.96,62.05,61.94,62.04,113195.0,50.7826,50.8563,50.7662,50.8481,113195.0
2018-08-01 13:20:00,62.05,62.11,61.99,61.99,72240.0,50.8563,50.9055,50.8071,50.8071,72240.0
2018-08-01 13:30:00,61.99,62.13,61.97,62.13,50105.0,50.8071,50.9219,50.7907,50.9219,50105.0
2018-08-01 13:40:00,62.14,62.17,62.08,62.16,40608.0,50.9301,50.9547,50.8809,50.9465,40608.0
2018-08-01 13:50:00,62.16,62.21,62.11,62.18,151204.0,50.9465,50.9875,50.9055,50.9629,151204.0
2018-08-01 14:00:00,62.21,62.3,62.1,62.1,119741.0,50.9875,51.0612,50.8973,50.8973,119741.0
2018-08-01 14:10:00,62.1,62.14,62.01,62.06,111369.0,50.8973,50.9301,50.8235,50.8645,111369.0
2018-08-01 14:20:00,62.06,62.16,62.05,62.12,70300.0,50.8645,50.9465,50.8563,50.9137,70300.0
2018-08-01 14:30:00,62.13,62.13,62.05,62.06,65687.0,50.9219,50.9219,50.8563,50.8645,65687.0
2018-08-01 14:40:00,62.07,62.11,61.99,62.1,99230.0,50.8727,50.9055,50.8071,50.8973,99230.0
2018-08-01 14:50:00,62.1,62.2,62.1,62.16,138714.0,50.8973,50.9793,50.8973,50.9465,138714.0
2018-08-01 15:00:00,62.16,62.24,62.15,62.24,55419.0,50.9465,51.012,50.9383,51.012,55419.0
2018-08-01 15:10:00,62.23,62.29,62.2,62.25,142665.0,51.0038,51.053,50.9793,51.0202,142665.0
2018-08-01 15:20:00,62.25,62.31,62.25,62.28,73058.0,51.0202,51.0694,51.0202,51.0448,73058.0
2018-08-01 15:30:00,62.29,62.35,62.24,62.27,171570.0,51.053,51.1022,51.012,51.0366,171570.0
2018-08-01 15:40:00,62.27,62.29,62.18,62.18,143948.0,51.0366,51.053,50.9629,50.9629,143948.0
2018-08-01 15:50:00,62.19,62.21,62.07,62.14,319198.0,50.9711,50.9875,50.8727,50.9301,319198.0
2018-08-02 09:30:00,61.81,61.96,61.69,61.82,243876.0,50.6596,50.7826,50.5613,50.6678,243876.0
2018-08-02 09:40:00,61.83,61.97,61.75,61.82,83394.0,50.676,50.7907,50.6104,50.6678,83394.0
2018-08-02 09:50:00,61.83,62.01,61.8,62.0,99888.0,50.676,50.8235,50.6514,50.8153,99888.0
2018-08-02 10:00:00,62.01,62.13,61.97,62.11,126544.0,50.8235,50.9219,50.7907,50.9055,126544.0
2018-08-02 10:10:00,62.11,62.2,62.05,62.19,173333.0,50.9055,50.9793,50.8563,50.9711,173333.0
2018-08-02 10:20:00,62.19,62.35,62.19,62.29,108096.0,50.9711,51.1022,50.9711,51.053,108096.0
2018-08-02 10:30:00,62.31,62.36,62.24,62.33,40536.0,51.0694,51.1104,51.012,51.0858,40536.0
2018-08-02 10:40:00,62.34,62.37,62.15,62.17,100329.0,51.094,51.1186,50.9383,50.9547,100329.0
2018-08-02 10:50:00,62.17,62.26,62.14,62.25,36198.0,50.9547,51.0284,50.9301,51.0202,36198.0
2018-08-02 11:00:00,62.26,62.41,62.25,62.4,42650.0,51.0284,51.1514,51.0202,51.1432,42650.0
2018-08-02 11:10:00,62.39,62.4,62.31,62.31,33902.0,51.135,51.1432,51.0694,51.0694,33902.0
2018-08-02 11:20:00,62.3,62.38,62.24,62.27,44378.0,51.0612,51.1268,51.012,51.0366,44378.0
2018-08-02 11:30:00,62.27,62.42,62.22,62.41,81546.0,51.0366,51.1596,50.9956,51.1514,81546.0
2018-08-02 11:40:00,62.42,62.5,62.36,62.47,50221.0,51.1596,51.2251,51.1104,51.2005,50221.0
2018-08-02 11:50:00,62.47,62.51,62.37,62.39,132724.0,51.2005,51.2333,51.1186,51.135,132724.0
2018-08-02 12:00:00,62.39,62.59,62.36,62.49,58374.0,51.135,51.2989,51.1104,51.2169,58374.0
2018-08-02 12:10:00,62.49,62.58,62.48,62.58,42895.0,51.2169,51.2907,51.2087,51.2907,42895.0
2018-08-02 12:20:00,62.58,62.68,62.57,62.65,121161.0,51.2907,51.3727,51.2825,51.3481,121161.0
2018-08-02 12:30:00,62.64,62.67,62.56,62.6,28074.0,51.3399,51.3645,51.2743,51.3071,28074.0
2018-08-02 12:40:00,62.6,62.7,62.59,62.68,37312.0,51.3071,51.3891,51.2989,51.3727,37312.0
2018-08-02 12:50:00,62.67,62.74,62.67,62.69,28333.0,51.3645,51.4218,51.3645,51.3809,28333.0
2018-08-02 13:00:00,62.7,62.76,62.66,62.72,45249.0,51.3891,51.4382,51.3563,51.4054,45249.0
2018-08-02 13:10:00,62.71,62.77,62.67,62.74,27638.0,51.3973,51.4464,51.3645,51.4218,27638.0
2018-08-02 13:20:00,62.74,62.78,62.65,62.7,28585.0,51.4218,51.4546,51.3481,51.3891,28585.0
2018-08-02 13:30:00,62.71,62.81,62.69,62.76,59739.0,51.3973,51.4792,51.3809,51.4382,59739.0
2018-08-02 13:40:00,62.76,62.78,62.71,62.76,62408.0,51.4382,51.4546,51.3973,51.4382,62408.0
2018-08-02 13:50:00,62.75,62.8,62.74,62.78,35775.0,51.43,51.471,51.4218,51.4546,35775.0
2018-08-02 14:00:00,62.79,62.82,62.71,62.77,78476.0,51.4628,51.4874,51.3973,51.4464,78476.0
2018-08-02 14:10:00,62.76,62.78,62.71,62.73,32653.0,51.4382,51.4546,51.3973,51.4136,32653.0
2018-08-02 14:20:00,62.73,62.75,62.64,62.66,41141.0,51.4136,51.43,51.3399,51.3563,41141.0
2018-08-02 14:30:00,62.66,62.72,62.66,62.71,32501.0,51.3563,51.4054,51.3563,51.3973,32501.0
2018-08-02 14:40:00,62.71,62.76,62.7,62.74,62358.0,51.3973,51.4382,51.3891,51.4218,62358.0
2018-08-02 14:50:00,62.74,62.88,62.74,62.87,58231.0,51.4218,51.5366,51.4218,51.5284,58231.0
2018-08-02 15:00:00,62.88,62.88,62.78,62.78,64216.0,51.5366,51.5366,51.4546,51.4546,64216.0
2018-08-02 15:10:00,62.79,62.81,62.74,62.78,49511.0,51.4628,51.4792,51.4218,51.4546,49511.0
2018-08-02 15:20:00,62.79,62.79,62.71,62.76,92069.0,51.4628,51.4628,51.3973,51.4382,92069.0
2018-08-02 15:30:00,62.76,62.8,62.72,62.77,107429.0,51.4382,51.471,51.4054,51.4464,107429.0
2018-08-02 15:40:00,62.78,62.82,62.74,62.74,157845.0,51.4546,51.4874,51.4218,51.4218,157845.0
2018-08-02 15:50:00,62.74,62.74,62.65,62.7,413390.0,51.4218,51.4218,51.3481,51.3891,413390.0
2018-08-03 09:30:00,62.48,62.92,62.48,62.92,177646.0,51.2087,51.5694,51.2087,51.5694,177646.0
2018-08-03 09:40:00,62.92,62.93,62.8,62.84,141663.0,51.5694,51.5776,51.471,51.5038,141663.0
2018-08-03 09:50:00,62.85,62.85,62.73,62.75,135973.0,51.512,51.512,51.4136,51.43,135973.0
2018-08-03 10:00:00,62.73,62.77,62.59,62.62,44397.0,51.4136,51.4464,51.2989,51.3235,44397.0
2018-08-03 10:10:00,62.62,62.79,62.57,62.79,92355.0,51.3235,51.4628,51.2825,51.4628,92355.0
2018-08-03 10:20:00,62.78,62.79,62.66,62.71,65546.0,51.4546,51.4628,51.3563,51.3973,65546.0
2018-08-03 10:30:00,62.71,62.71,62.43,62.5,73666.0,51.3973,51.3973,51.1678,51.2251,73666.0
2018-08-03 10:40:00,62.5,62.57,62.39,62.41,52485.0,51.2251,51.2825,51.135,51.1514,52485.0
2018-08-03 10:50:00,62.4,62.4,62.26,62.26,88241.0,51.1432,51.1432,51.0284,51.0284,88241.0
2018-08-03 11:00:00,62.26,62.34,62.19,62.33,173992.0,51.0284,51.094,50.9711,51.0858,173992.0
2018-08-03 11:10:00,62.33,62.4,62.2,62.21,47856.0,51.0858,51.1432,50.9793,50.9875,47856.0
2018-08-03 11:20:00,62.22,62.28,62.16,62.2,34334.0,50.9956,51.0448,50.9465,50.9793,34334.0
2018-08-03 11:30:00,62.2,62.36,62.14,62.33,43428.0,50.9793,51.1104,50.9301,51.0858,43428.0
2018-08-03 11:40:00,62.31,62.33,62.25,62.26,23455.0,51.0694,51.0858,51.0202,51.0284,23455.0
2018-08-03 11:50:00,62.26,62.36,62.25,62.31,21792.0,51.0284,51.1104,51.0202,51.0694,21792.0
2018-08-03 12:00:00,62.31,62.46,62.31,62.4,84949.0,51.0694,51.1924,51.0694,51.1432,84949.0
2018-08-03 12:10:00,62.39,62.46,62.37,62.37,114671.0,51.135,51.1924,51.1186,51.1186,114671.0
2018-08-03 12:20:00,62.38,62.41,62.29,62.3,80284.0,51.1268,51.1514,51.053,51.0612,80284.0
2018-08-03 12:30:00,62.3,62.3,62.23,62.23,64270.0,51.0612,51.0612,51.0038,51.0038,64270.0
2018-08-03 12:40:00,62.22,62.22,62.06,62.08,79646.0,50.9956,50.9956,50.8645,50.8809,79646.0
2018-08-03 12:50:00,62.08,62.14,62.04,62.11,72666.0,50.8809,50.9301,50.8481,50.9055,72666.0
2018-08-03 13:00:00,62.11,62.22,62.08,62.21,82227.0,50.9055,50.9956,50.8809,50.9875,82227.0
2018-08-03 13:10:00,62.21,62.24,62.17,62.18,79645.0,50.9875,51.012,50.9547,50.9629,79645.0
2018-08-03 13:20:00,62.18,62.27,62.18,62.22,58968.0,50.9629,51.0366,50.9629,50.9956,58968.0
2018-08-03 13:30:00,62.21,62.22,62.08,62.14,78146.0,50.9875,50.9956,50.8809,50.9301,78146.0
2018-08-03 13:40:00,62.15,62.16,62.11,62.13,52456.0,50.9383,50.9465,50.9055,50.9219,52456.0
2018-08-03 13:50:00,62.13,62.17,62.1,62.11,85369.0,50.9219,50.9547,50.8973,50.9055,85369.0
2018-08-03 14:00:00,62.1,62.14,62.06,62.09,87736.0,50.8973,50.9301,50.8645,50.8891,87736.0
2018-08-03 14:10:00,62.1,62.13,62.06,62.13,83963.0,50.8973,50.9219,50.8645,50.9219,83963.0
2018-08-03 14:20:00,62.13,62.13,62.03,62.03,113671.0,50.9219,50.9219,50.8399,50.8399,113671.0
2018-08-03 14:30:00,62.03,62.11,62.03,62.06,102087.0,50.8399,50.9055,50.8399,50.8645,102087.0
2018-08-03 14:40:00,62.06,62.14,62.05,62.13,116139.0,50.8645,50.9301,50.8563,50.9219,116139.0
2018-08-03 14:50:00,62.13,62.15,62.08,62.14,63555.0,50.9219,50.9383,50.8809,50.9301,63555.0
2018-08-03 15:00:00,62.15,62.22,62.15,62.17,102987.0,50.9383,50.9956,50.9383,50.9547,102987.0
2018-08-03 15:10:00,62.18,62.22,62.15,62.2,100097.0,50.9629,50.9956,50.9383,50.9793,100097.0
2018-08-03 15:20:00,62.2,62.23,62.14,62.23,126122.0,50.9793,51.0038,50.9301,51.0038,126122.0
2018-08-03 15:30:00,62.23,62.25,62.16,62.25,104927.0,51.0038,51.0202,50.9465,51.0202,104927.0
2018-08-03 15:40:00,62.25,62.26,62.21,62.22,206893.0,51.0202,51.0284,50.9875,50.9956,206893.0
2018-08-03 15:50:00,62.22,62.23,62.16,62.18,577509.0,50.9956,51.0038,50.9465,50.9629,577509.0
2018-08-06 09:30:00,62.08,62.15,61.89,61.97,196569.0,50.8809,50.9383,50.7252,50.7907,196569.0
2018-08-06 09:40:00,61.98,61.99,61.79,61.89,136552.0,50.7989,50.8071,50.6432,50.7252,136552.0
2018-08-06 09:50:00,61.89,62.08,61.84,62.05,47082.0,50.7252,50.8809,50.6842,50.8563,47082.0
2018-08-06 10:00:00,62.05,62.14,62.03,62.12,46685.0,50.8563,50.9301,50.8399,50.9137,46685.0
2018-08-06 10:10:00,62.12,62.28,62.1,62.27,50892.0,50.9137,51.0448,50.8973,51.0366,50892.0
2018-08-06 10:20:00,62.26,62.31,62.13,62.14,55634.0,51.0284,51.0694,50.9219,50.9301,55634.0
2018-08-06 10:30:00,62.13,62.3,62.13,62.28,46318.0,50.9219,51.0612,50.9219,51.0448,46318.0
2018-08-06 10:40:00,62.27,62.32,62.17,62.17,34132.0,51.0366,51.0776,50.9547,50.9547,34132.0
2018-08-06 10:50:00,62.17,62.19,62.08,62.15,58043.0,50.9547,50.9711,50.8809,50.9383,58043.0
2018-08-06 11:00:00,62.14,62.21,62.11,62.11,29081.0,50.9301,50.9875,50.9055,50.9055,29081.0
2018-08-06 11:10:00,62.11,62.14,61.96,61.99,48911.0,50.9055,50.9301,50.7826,50.8071,48911.0
2018-08-06 11:20:00,61.99,62.06,61.92,62.03,70271.0,50.8071,50.8645,50.7498,50.8399,70271.0
2018-08-06 11:30:00,62.03,62.16,62.02,62.15,31203.0,50.8399,50.9465,50.8317,50.9383,31203.0
2018-08-06 11:40:00,62.15,62.19,62.11,62.16,17594.0,50.9383,50.9711,50.9055,50.9465,17594.0
2018-08-06 11:50:00,62.16,62.24,62.16,62.21,97297.0,50.9465,51.012,50.9465,50.9875,97297.0
2018-08-06 12:00:00,62.21,62.27,62.16,62.24,37985.0,50.9875,51.0366,50.9465,51.012,37985.0
2018-08-06 12:10:00,62.25,62.31,62.18,62.3,115774.0,51.0202,51.0694,50.9629,51.0612,115774.0
2018-08-06 12:20:00,62.31,62.33,62.27,62.32,65980.0,51.0694,51.0858,51.0366,51.0776,65980.0
2018-08-06 12:30:00,62.33,62.42,62.31,62.39,27432.0,51.0858,51.1596,51.0694,51.135,27432.0
2018-08-06 12:40:00,62.4,62.42,62.34,62.35,30145.0,51.1432,51.1596,51.094,51.1022,30145.0
2018-08-06 12:50:00,62.35,62.35,62.29,62.33,88842.0,51.1022,51.1022,51.053,51.0858,88842.0
2018-08-06 13:00:00,62.32,62.38,62.29,62.38,26983.0,51.0776,51.1268,51.053,51.1268,26983.0
2018-08-06 13:10:00,62.38,62.4,62.33,62.35,41417.0,51.1268,51.1432,51.0858,51.1022,41417.0
2018-08-06 13:20:00,62.35,62.35,62.21,62.23,22382.0,51.1022,51.1022,50.9875,51.0038,22382.0
2018-08-06 13:30:00,62.23,62.25,62.15,62.23,59687.0,51.0038,51.0202,50.9383,51.0038,59687.0
2018-08-06 13:40:00,62.23,62.24,62.19,62.23,28262.0,51.0038,51.012,50.9711,51.0038,28262.0
2018-08-06 13:50:00,62.22,62.23,62.18,62.2,23361.0,50.9956,51.0038,50.9629,50.9793,23361.0
2018-08-06 14:00:00,62.2,62.29,62.18,62.27,52131.0,50.9793,51.053,50.9629,51.0366,52131.0
2018-08-06 14:10:00,62.26,62.29,62.24,62.27,50472.0,51.0284,51.053,51.012,51.0366,50472.0
2018-08-06 14:20:00,62.27,62.29,62.18,62.19,107957.0,51.0366,51.053,50.9629,50.9711,107957.0
2018-08-06 14:30:00,62.19,62.22,62.17,62.18,79616.0,50.9711,50.9956,50.9547,50.9629,79616.0
2018-08-06 14:40:00,62.18,62.18,62.13,62.16,69119.0,50.9629,50.9629,50.9219,50.9465,69119.0
2018-08-06 14:50:00,62.16,62.24,62.13,62.23,134930.0,50.9465,51.012,50.9219,51.0038,134930.0
2018-08-06 15:00:00,62.23,62.24,62.16,62.17,57980.0,51.0038,51.012,50.9465,50.9547,57980.0
2018-08-06 15:10:00,62.17,62.19,62.14,62.19,38902.0,50.9547,50.9711,50.9301,50.9711,38902.0
2018-08-06 15:20:00,62.19,62.23,62.15,62.23,30308.0,50.9711,51.0038,50.9383,51.0038,30308.0
2018-08-06 15:30:00,62.22,62.25,62.19,62.23,53735.0,50.9956,51.0202,50.9711,51.0038,53735.0
2018-08-06 15:40:00,62.23,62.26,62.2,62.26,37603.0,51.0038,51.0284,50.9793,51.0284,37603.0
2018-08-06 15:50:00,62.26,62.27,62.2,62.26,109050.0,51.0284,51.0366,50.9793,51.0284,109050.0
2018-08-07 09:30:00,62.47,62.65,62.39,62.65,245493.0,51.2005,51.3481,51.135,51.3481,245493.0
2018-08-07 09:40:00,62.66,62.67,62.52,62.6,79696.0,51.3563,51.3645,51.2415,51.3071,79696.0
2018-08-07 09:50:00,62.61,62.74,62.58,62.73,187495.0,51.3153,51.4218,51.2907,51.4136,187495.0
2018-08-07 10:00:00,62.73,62.74,62.66,62.72,39371.0,51.4136,51.4218,51.3563,51.4054,39371.0
2018-08-07 10:10:00,62.71,62.74,62.62,62.71,92282.0,51.3973,51.4218,51.3235,51.3973,92282.0
2018-08-07 10:20:00,62.7,62.74,62.65,62.7,42550.0,51.3891,51.4218,51.3481,51.3891,42550.0
2018-08-07 10:30:00,62.69,62.74,62.65,62.72,65706.0,51.3809,51.4218,51.3481,51.4054,65706.0
2018-08-07 10:40:00,62.72,62.89,62.71,62.8,78807.0,51.4054,51.5448,51.3973,51.471,78807.0
2018-08-07 10:50:00,62.79,62.89,62.79,62.86,41856.0,51.4628,51.5448,51.4628,51.5202,41856.0
2018-08-07 11:00:00,62.86,62.91,62.83,62.88,59792.0,51.5202,51.5612,51.4956,51.5366,59792.0
2018-08-07 11:10:00,62.89,62.92,62.77,62.78,77590.0,51.5448,51.5694,51.4464,51.4546,77590.0
2018-08-07 11:20:00,62.77,62.82,62.72,62.73,41807.0,51.4464,51.4874,51.4054,51.4136,41807.0
2018-08-07 11:30:00,62.73,62.76,62.64,62.75,45879.0,51.4136,51.4382,51.3399,51.43,45879.0
2018-08-07 11:40:00,62.75,62.79,62.7,62.71,52639.0,51.43,51.4628,51.3891,51.3973,52639.0
2018-08-07 11:50:00,62.71,62.72,62.66,62.68,58573.0,51.3973,51.4054,51.3563,51.3727,58573.0
2018-08-07 12:00:00,62.69,62.71,62.63,62.66,38391.0,51.3809,51.3973,51.3317,51.3563,38391.0
2018-08-07 12:10:00,62.66,62.69,62.63,62.68,169936.0,51.3563,51.3809,51.3317,51.3727,169936.0
2018-08-07 12:20:00,62.66,62.71,62.59,62.61,35613.0,51.3563,51.3973,51.2989,51.3153,35613.0
2018-08-07 12:30:00,62.6,62.6,62.55,62.6,16614.0,51.3071,51.3071,51.2661,51.3071,16614.0
2018-08-07 12:40:00,62.6,62.66,62.59,62.62,30292.0,51.3071,51.3563,51.2989,51.3235,30292.0
2018-08-07 12:50:00,62.62,62.62,62.54,62.56,22287.0,51.3235,51.3235,51.2579,51.2743,22287.0
2018-08-07 13:00:00,62.56,62.62,62.53,62.55,33416.0,51.2743,51.3235,51.2497,51.2661,33416.0
2018-08-07 13:10:00,62.56,62.58,62.51,62.52,28687.0,51.2743,51.2907,51.2333,51.2415,28687.0
2018-08-07 13:20:00,62.52,62.63,62.51,62.62,23059.0,51.2415,51.3317,51.2333,51.3235,23059.0
2018-08-07 13:30:00,62.61,62.61,62.52,62.53,25524.0,51.3153,51.3153,51.2415,51.2497,25524.0
2018-08-07 13:40:00,62.53,62.54,62.51,62.53,25690.0,51.2497,51.2579,51.2333,51.2497,25690.0
2018-08-07 13:50:00,62.52,62.53,62.45,62.48,25896.0,51.2415,51.2497,51.1842,51.2087,25896.0
2018-08-07 14:00:00,62.48,62.54,62.47,62.48,26355.0,51.2087,51.2579,51.2005,51.2087,26355.0
2018-08-07 14:10:00,62.48,62.49,62.4,62.42,113611.0,51.2087,51.2169,51.1432,51.1596,113611.0
2018-08-07 14:20:00,62.42,62.51,62.41,62.5,33460.0,51.1596,51.2333,51.1514,51.2251,33460.0
2018-08-07 14:30:00,62.49,62.49,62.42,62.46,38312.0,51.2169,51.2169,51.1596,51.1924,38312.0
2018-08-07 14:40:00,62.46,62.49,62.44,62.48,29515.0,51.1924,51.2169,51.176,51.2087,29515.0
2018-08-07 14:50:00,62.48,62.57,62.48,62.54,35230.0,51.2087,51.2825,51.2087,51.2579,35230.0
2018-08-07 15:00:00,62.54,62.56,62.49,62.5,28236.0,51.2579,51.2743,51.2169,51.2251,28236.0
2018-08-07 15:10:00,62.51,62.54,62.47,62.51,40493.0,51.2333,51.2579,51.2005,51.2333,40493.0
2018-08-07 15:20:00,62.51,62.54,62.48,62.5,48657.0,51.2333,51.2579,51.2087,51.2251,48657.0
2018-08-07 15:30:00,62.51,62.55,62.47,62.49,69730.0,51.2333,51.2661,51.2005,51.2169,69730.0
2018-08-07 15:40:00,62.48,62.51,62.41,62.45,79286.0,51.2087,51.2333,51.1514,51.1842,79286.0
2018-08-07 15:50:00,62.44,62.46,62.36,62.4,251001.0,51.176,51.1924,51.1104,51.1432,251001.0
2018-08-08 09:30:00,62.34,62.41,62.21,62.32,95772.0,51.094,51.1514,50.9875,51.0776,95772.0
2018-08-08 09:40:00,62.32,62.32,62.14,62.22,35960.0,51.0776,51.0776,50.9301,50.9956,35960.0
2018-08-08 09:50:00,62.23,62.41,62.16,62.4,44784.0,51.0038,51.1514,50.9465,51.1432,44784.0
2018-08-08 10:00:00,62.39,62.58,62.39,62.54,43474.0,51.135,51.2907,51.135,51.2579,43474.0
2018-08-08 10:10:00,62.54,62.55,62.44,62.46,101604.0,51.2579,51.2661,51.176,51.1924,101604.0
2018-08-08 10:20:00,62.47,62.49,62.34,62.41,36964.0,51.2005,51.2169,51.094,51.1514,36964.0
2018-08-08 10:30:00,62.39,62.42,62.28,62.31,25165.0,51.135,51.1596,51.0448,51.0694,25165.0
2018-08-08 10:40:00,62.32,62.41,62.29,62.4,28696.0,51.0776,51.1514,51.053,51.1432,28696.0
2018-08-08 10:50:00,62.41,62.51,62.41,62.48,39973.0,51.1514,51.2333,51.1514,51.2087,39973.0
2018-08-08 11:00:00,62.48,62.62,62.45,62.61,56168.0,51.2087,51.3235,51.1842,51.3153,56168.0
2018-08-08 11:10:00,62.62,62.72,62.6,62.68,33776.0,51.3235,51.4054,51.3071,51.3727,33776.0
2018-08-08 11:20:00,62.68,62.74,62.6,62.65,44768.0,51.3727,51.4218,51.3071,51.3481,44768.0
2018-08-08 11:30:00,62.64,62.77,62.63,62.71,27340.0,51.3399,51.4464,51.3317,51.3973,27340.0
2018-08-08 11:40:00,62.7,62.76,62.69,62.76,31617.0,51.3891,51.4382,51.3809,51.4382,31617.0
2018-08-08 11:50:00,62.76,62.79,62.68,62.69,64543.0,51.4382,51.4628,51.3727,51.3809,64543.0
2018-08-08 12:00:00,62.69,62.72,62.64,62.71,72095.0,51.3809,51.4054,51.3399,51.3973,72095.0
2018-08-08 12:10:00,62.71,62.77,62.7,62.77,52229.0,51.3973,51.4464,51.3891,51.4464,52229.0
2018-08-08 12:20:00,62.77,62.79,62.63,62.64,61148.0,51.4464,51.4628,51.3317,51.3399,61148.0
2018-08-08 12:30:00,62.65,62.8,62.65,62.79,16914.0,51.3481,51.471,51.3481,51.4628,16914.0
2018-08-08 12:40:00,62.78,62.79,62.74,62.74,30782.0,51.4546,51.4628,51.4218,51.4218,30782.0
2018-08-08 12:50:00,62.74,62.76,62.69,62.71,20312.0,51.4218,51.4382,51.3809,51.3973,20312.0
2018-08-08 13:00:00,62.71,62.76,62.67,62.75,35456.0,51.3973,51.4382,51.3645,51.43,35456.0
2018-08-08 13:10:00,62.75,62.81,62.74,62.77,56454.0,51.43,51.4792,51.4218,51.4464,56454.0
2018-08-08 13:20:00,62.78,62.79,62.65,62.71,50808.0,51.4546,51.4628,51.3481,51.3973,50808.0
2018-08-08 13:30:00,62.71,62.79,62.71,62.79,15711.0,51.3973,51.4628,51.3973,51.4628,15711.0
2018-08-08 13:40:00,62.78,62.81,62.75,62.8,68963.0,51.4546,51.4792,51.43,51.471,68963.0
2018-08-08 13:50:00,62.8,62.88,62.79,62.86,29124.0,51.471,51.5366,51.4628,51.5202,29124.0
2018-08-08 14:00:00,62.86,62.9,62.86,62.88,24917.0,51.5202,51.553,51.5202,51.5366,24917.0
2018-08-08 14:10:00,62.87,62.89,62.84,62.84,37692.0,51.5284,51.5448,51.5038,51.5038,37692.0
2018-08-08 14:20:00,62.84,62.87,62.78,62.87,32147.0,51.5038,51.5284,51.4546,51.5284,32147.0
2018-08-08 14:30:00,62.87,62.89,62.8,62.83,32957.0,51.5284,51.5448,51.471,51.4956,32957.0
2018-08-08 14:40:00,62.83,62.87,62.82,62.84,30399.0,51.4956,51.5284,51.4874,51.5038,30399.0
2018-08-08 14:50:00,62.84,62.88,62.83,62.88,35326.0,51.5038,51.5366,51.4956,51.5366,35326.0
2018-08-08 15:00:00,62.88,62.92,62.87,62.92,31680.0,51.5366,51.5694,51.5284,51.5694,31680.0
2018-08-08 15:10:00,62.91,62.96,62.89,62.94,31528.0,51.5612,51.6022,51.5448,51.5858,31528.0
2018-08-08 15:20:00,62.94,62.97,62.91,62.95,113295.0,51.5858,51.6103,51.5612,51.594,113295.0
2018-08-08 15:30:00,62.95,62.97,62.91,62.96,154892.0,51.594,51.6103,51.5612,51.6022,154892.0
2018-08-08 15:40:00,62.96,62.98,62.89,62.91,121700.0,51.6022,51.6185,51.5448,51.5612,121700.0
2018-08-08 15:50:00,62.92,62.94,62.85,62.86,367779.0,51.5694,51.5858,51.512,51.5202,367779.0
2018-08-09 09:30:00,62.85,62.92,62.7,62.85,147794.0,51.512,51.5694,51.3891,51.512,147794.0
2018-08-09 09:40:00,62.86,62.96,62.84,62.87,53283.0,51.5202,51.6022,51.5038,51.5284,53283.0
2018-08-09 09:50:00,62.88,63.08,62.87,63.04,70021.0,51.5366,51.7005,51.5284,51.6677,70021.0
2018-08-09 10:00:00,63.04,63.05,62.89,62.98,42055.0,51.6677,51.6759,51.5448,51.6185,42055.0
2018-08-09 10:10:00,62.98,63.01,62.85,62.86,73248.0,51.6185,51.6431,51.512,51.5202,73248.0
2018-08-09 10:20:00,62.86,62.91,62.81,62.85,86123.0,51.5202,51.5612,51.4792,51.512,86123.0
2018-08-09 10:30:00,62.84,62.88,62.81,62.86,58539.0,51.5038,51.5366,51.4792,51.5202,58539.0
2018-08-09 10:40:00,62.84,62.91,62.79,62.8,43365.0,51.5038,51.5612,51.4628,51.471,43365.0
2018-08-09 10:50:00,62.79,62.8,62.65,62.65,86430.0,51.4628,51.471,51.3481,51.3481,86430.0
2018-08-09 11:00:00,62.66,62.79,62.65,62.7,29474.0,51.3563,51.4628,51.3481,51.3891,29474.0
2018-08-09 11:10:00,62.7,62.75,62.61,62.61,72793.0,51.3891,51.43,51.3153,51.3153,72793.0
2018-08-09 11:20:00,62.61,62.68,62.56,62.64,34860.0,51.3153,51.3727,51.2743,51.3399,34860.0
2018-08-09 11:30:00,62.63,62.64,62.51,62.52,46492.0,51.3317,51.3399,51.2333,51.2415,46492.0
2018-08-09 11:40:00,62.52,62.59,62.43,62.44,35859.0,51.2415,51.2989,51.1678,51.176,35859.0
2018-08-09 11:50:00,62.44,62.49,62.38,62.46,57130.0,51.176,51.2169,51.1268,51.1924,57130.0
2018-08-09 12:00:00,62.46,62.51,62.45,62.5,18150.0,51.1924,51.2333,51.1842,51.2251,18150.0
2018-08-09 12:10:00,62.5,62.51,62.45,62.46,57071.0,51.2251,51.2333,51.1842,51.1924,57071.0
2018-08-09 12:20:00,62.45,62.47,62.42,62.42,41505.0,51.1842,51.2005,51.1596,51.1596,41505.0
2018-08-09 12:30:00,62.42,62.54,62.42,62.54,35304.0,51.1596,51.2579,51.1596,51.2579,35304.0
2018-08-09 12:40:00,62.54,62.68,62.53,62.68,100796.0,51.2579,51.3727,51.2497,51.3727,100796.0
2018-08-09 12:50:00,62.68,62.71,62.64,62.65,46075.0,51.3727,51.3973,51.3399,51.3481,46075.0
2018-08-09 13:00:00,62.65,62.68,62.6,62.65,53639.0,51.3481,51.3727,51.3071,51.3481,53639.0
2018-08-09 13:10:00,62.65,62.74,62.65,62.69,49487.0,51.3481,51.4218,51.3481,51.3809,49487.0
2018-08-09 13:20:00,62.69,62.72,62.67,62.68,16125.0,51.3809,51.4054,51.3645,51.3727,16125.0
2018-08-09 13:30:00,62.69,62.78,62.68,62.76,54945.0,51.3809,51.4546,51.3727,51.4382,54945.0
2018-08-09 13:40:00,62.76,62.77,62.71,62.73,37948.0,51.4382,51.4464,51.3973,51.4136,37948.0
2018-08-09 13:50:00,62.73,62.74,62.69,62.72,16806.0,51.4136,51.4218,51.3809,51.4054,16806.0
2018-08-09 14:00:00,62.71,62.72,62.62,62.65,89731.0,51.3973,51.4054,51.3235,51.3481,89731.0
2018-08-09 14:10:00,62.65,62.7,62.61,62.69,16974.0,51.3481,51.3891,51.3153,51.3809,16974.0
2018-08-09 14:20:00,62.68,62.69,62.64,62.67,34461.0,51.3727,51.3809,51.3399,51.3645,34461.0
2018-08-09 14:30:00,62.67,62.7,62.65,62.7,35093.0,51.3645,51.3891,51.3481,51.3891,35093.0
2018-08-09 14:40:00,62.7,62.7,62.64,62.67,35469.0,51.3891,51.3891,51.3399,51.3645,35469.0
2018-08-09 14:50:00,62.66,62.72,62.63,62.71,157041.0,51.3563,51.4054,51.3317,51.3973,157041.0
2018-08-09 15:00:00,62.71,62.77,62.71,62.76,76596.0,51.3973,51.4464,51.3973,51.4382,76596.0
2018-08-09 15:10:00,62.76,62.79,62.73,62.74,49142.0,51.4382,51.4628,51.4136,51.4218,49142.0
2018-08-09 15:20:00,62.74,62.74,62.67,62.72,26583.0,51.4218,51.4218,51.3645,51.4054,26583.0
2018-08-09 15:30:00,62.72,62.73,62.64,62.65,40216.0,51.4054,51.4136,51.3399,51.3481,40216.0
2018-08-09 15:40:00,62.66,62.67,62.55,62.56,124993.0,51.3563,51.3645,51.2661,51.2743,124993.0
2018-08-09 15:50:00,62.57,62.61,62.53,62.6,271720.0,51.2825,51.3153,51.2497,51.3071,271720.0
2018-08-10 09:30:00,62.03,62.17,61.93,61.95,273591.0,50.8399,50.9547,50.758,50.7744,273591.0
2018-08-10 09:40:00,61.94,62.1,61.85,62.05,277858.0,50.7662,50.8973,50.6924,50.8563,277858.0
2018-08-10 09:50:00,62.06,62.06,61.79,61.87,256110.0,50.8645,50.8645,50.6432,50.7088,256110.0
2018-08-10 10:00:00,61.86,62.0,61.79,62.0,364919.0,50.7006,50.8153,50.6432,50.8153,364919.0
2018-08-10 10:10:00,62.0,62.18,62.0,62.13,109887.0,50.8153,50.9629,50.8153,50.9219,109887.0
2018-08-10 10:20:00,62.12,62.19,62.05,62.11,176444.0,50.9137,50.9711,50.8563,50.9055,176444.0
2018-08-10 10:30:00,62.1,62.21,62.07,62.12,200457.0,50.8973,50.9875,50.8727,50.9137,200457.0
2018-08-10 10:40:00,62.11,62.32,62.1,62.31,181662.0,50.9055,51.0776,50.8973,51.0694,181662.0
2018-08-10 10:50:00,62.3,62.45,62.24,62.43,111407.0,51.0612,51.1842,51.012,51.1678,111407.0
2018-08-10 11:00:00,62.43,62.49,62.39,62.39,94117.0,51.1678,51.2169,51.135,51.135,94117.0
2018-08-10 11:10:00,62.38,62.39,62.23,62.25,57833.0,51.1268,51.135,51.0038,51.0202,57833.0
2018-08-10 11:20:00,62.25,62.37,62.25,62.37,26098.0,51.0202,51.1186,51.0202,51.1186,26098.0
2018-08-10 11:30:00,62.35,62.53,62.34,62.5,65466.0,51.1022,51.2497,51.094,51.2251,65466.0
2018-08-10 11:40:00,62.51,62.55,62.47,62.49,71041.0,51.2333,51.2661,51.2005,51.2169,71041.0
2018-08-10 11:50:00,62.49,62.52,62.4,62.48,61084.0,51.2169,51.2415,51.1432,51.2087,61084.0
2018-08-10 12:00:00,62.49,62.51,62.45,62.46,43773.0,51.2169,51.2333,51.1842,51.1924,43773.0
2018-08-10 12:10:00,62.47,62.5,62.43,62.49,106877.0,51.2005,51.2251,51.1678,51.2169,106877.0
2018-08-10 12:20:00,62.5,62.59,62.47,62.5,53580.0,51.2251,51.2989,51.2005,51.2251,53580.0
2018-08-10 12:30:00,62.51,62.58,62.5,62.54,53575.0,51.2333,51.2907,51.2251,51.2579,53575.0
2018-08-10 12:40:00,62.53,62.56,62.52,62.55,51546.0,51.2497,51.2743,51.2415,51.2661,51546.0
2018-08-10 12:50:00,62.55,62.62,62.54,62.62,95535.0,51.2661,51.3235,51.2579,51.3235,95535.0
2018-08-10 13:00:00,62.61,62.62,62.48,62.52,31575.0,51.3153,51.3235,51.2087,51.2415,31575.0
2018-08-10 13:10:00,62.53,62.61,62.53,62.54,32210.0,51.2497,51.3153,51.2497,51.2579,32210.0
2018-08-10 13:20:00,62.52,62.55,62.49,62.53,58411.0,51.2415,51.2661,51.2169,51.2497,58411.0
2018-08-10 13:30:00,62.53,62.53,62.46,62.5,39782.0,51.2497,51.2497,51.1924,51.2251,39782.0
2018-08-10 13:40:00,62.5,62.52,62.45,62.48,30083.0,51.2251,51.2415,51.1842,51.2087,30083.0
2018-08-10 13:50:00,62.48,62.54,62.44,62.44,24470.0,51.2087,51.2579,51.176,51.176,24470.0
2018-08-10 14:00:00,62.45,62.46,62.39,62.41,23085.0,51.1842,51.1924,51.135,51.1514,23085.0
2018-08-10 14:10:00,62.41,62.47,62.37,62.43,57247.0,51.1514,51.2005,51.1186,51.1678,57247.0
2018-08-10 14:20:00,62.43,62.44,62.31,62.31,40758.0,51.1678,51.176,51.0694,51.0694,40758.0
2018-08-10 14:30:00,62.31,62.37,62.3,62.35,21925.0,51.0694,51.1186,51.0612,51.1022,21925.0
2018-08-10 14:40:00,62.35,62.36,62.29,62.31,40335.0,51.1022,51.1104,51.053,51.0694,40335.0
2018-08-10 14:50:00,62.32,62.39,62.28,62.3,49668.0,51.0776,51.135,51.0448,51.0612,49668.0
2018-08-10 15:00:00,62.3,62.36,62.26,62.34,34286.0,51.0612,51.1104,51.0284,51.094,34286.0
2018-08-10 15:10:00,62.34,62.48,62.29,62.48,42666.0,51.094,51.2087,51.053,51.2087,42666.0
2018-08-10 15:20:00,62.48,62.57,62.45,62.47,124272.0,51.2087,51.2825,51.1842,51.2005,124272.0
2018-08-10 15:30:00,62.47,62.5,62.42,62.47,132636.0,51.2005,51.2251,51.1596,51.2005,132636.0
2018-08-10 15:40:00,62.46,62.47,62.36,62.37,73414.0,51.1924,51.2005,51.1104,51.1186,73414.0
2018-08-10 15:50:00,62.37,62.41,62.32,62.34,564265.0,51.1186,51.1514,51.0776,51.094,564265.0
2018-08-13 09:30:00,62.2,62.29,61.97,62.03,215743.0,50.9793,51.053,50.7907,50.8399,215743.0
2018-08-13 09:40:00,62.05,62.36,62.05,62.32,134197.0,50.8563,51.1104,50.8563,51.0776,134197.0
2018-08-13 09:50:00,62.31,62.36,62.24,62.27,119934.0,51.0694,51.1104,51.012,51.0366,119934.0
2018-08-13 10:00:00,62.27,62.37,62.21,62.35,59693.0,51.0366,51.1186,50.9875,51.1022,59693.0
2018-08-13 10:10:00,62.34,62.52,62.33,62.49,60600.0,51.094,51.2415,51.0858,51.2169,60600.0
2018-08-13 10:20:00,62.5,62.57,62.46,62.5,78299.0,51.2251,51.2825,51.1924,51.2251,78299.0
2018-08-13 10:30:00,62.49,62.62,62.49,62.58,51988.0,51.2169,51.3235,51.2169,51.2907,51988.0
2018-08-13 10:40:00,62.59,62.72,62.58,62.7,63518.0,51.2989,51.4054,51.2907,51.3891,63518.0
2018-08-13 10:50:00,62.71,62.71,62.58,62.63,55435.0,51.3973,51.3973,51.2907,51.3317,55435.0
2018-08-13 11:00:00,62.63,62.67,62.53,62.54,72997.0,51.3317,51.3645,51.2497,51.2579,72997.0
2018-08-13 11:10:00,62.53,62.57,62.42,62.45,208457.0,51.2497,51.2825,51.1596,51.1842,208457.0
2018-08-13 11:20:00,62.45,62.51,62.4,62.46,44347.0,51.1842,51.2333,51.1432,51.1924,44347.0
2018-08-13 11:30:00,62.46,62.5,62.39,62.5,114065.0,51.1924,51.2251,51.135,51.2251,114065.0
2018-08-13 11:40:00,62.5,62.55,62.44,62.44,40610.0,51.2251,51.2661,51.176,51.176,40610.0
2018-08-13 11:50:00,62.43,62.45,62.27,62.29,43700.0,51.1678,51.1842,51.0366,51.053,43700.0
2018-08-13 12:00:00,62.28,62.29,62.2,62.23,83963.0,51.0448,51.053,50.9793,51.0038,83963.0
2018-08-13 12:10:00,62.23,62.33,62.22,62.25,32774.0,51.0038,51.0858,50.9956,51.0202,32774.0
2018-08-13 12:20:00,62.26,62.31,62.15,62.21,38603.0,51.0284,51.0694,50.9383,50.9875,38603.0
2018-08-13 12:30:00,62.2,62.2,62.12,62.17,87668.0,50.9793,50.9793,50.9137,50.9547,87668.0
2018-08-13 12:40:00,62.18,62.18,62.1,62.13,41260.0,50.9629,50.9629,50.8973,50.9219,41260.0
2018-08-13 12:50:00,62.13,62.18,62.11,62.16,42228.0,50.9219,50.9629,50.9055,50.9465,42228.0
2018-08-13 13:00:00,62.15,62.16,62.08,62.12,45060.0,50.9383,50.9465,50.8809,50.9137,45060.0
2018-08-13 13:10:00,62.12,62.17,62.05,62.17,47114.0,50.9137,50.9547,50.8563,50.9547,47114.0
2018-08-13 13:20:00,62.17,62.22,62.15,62.21,29568.0,50.9547,50.9956,50.9383,50.9875,29568.0
2018-08-13 13:30:00,62.21,62.24,62.08,62.08,60625.0,50.9875,51.012,50.8809,50.8809,60625.0
2018-08-13 13:40:00,62.08,62.13,62.06,62.07,24617.0,50.8809,50.9219,50.8645,50.8727,24617.0
2018-08-13 13:50:00,62.07,62.17,62.07,62.12,41856.0,50.8727,50.9547,50.8727,50.9137,41856.0
2018-08-13 14:00:00,62.12,62.29,62.11,62.24,40571.0,50.9137,51.053,50.9055,51.012,40571.0
2018-08-13 14:10:00,62.24,62.26,62.19,62.19,28835.0,51.012,51.0284,50.9711,50.9711,28835.0
2018-08-13 14:20:00,62.19,62.37,62.19,62.36,38061.0,50.9711,51.1186,50.9711,51.1104,38061.0
2018-08-13 14:30:00,62.37,62.42,62.28,62.33,43367.0,51.1186,51.1596,51.0448,51.0858,43367.0
2018-08-13 14:40:00,62.33,62.37,62.28,62.31,37715.0,51.0858,51.1186,51.0448,51.0694,37715.0
2018-08-13 14:50:00,62.3,62.31,62.2,62.23,112848.0,51.0612,51.0694,50.9793,51.0038,112848.0
2018-08-13 15:00:00,62.22,62.22,62.15,62.18,83375.0,50.9956,50.9956,50.9383,50.9629,83375.0
2018-08-13 15:10:00,62.17,62.21,62.16,62.17,49992.0,50.9547,50.9875,50.9465,50.9547,49992.0
2018-08-13 15:20:00,62.17,62.17,62.0,62.02,124093.0,50.9547,50.9547,50.8153,50.8317,124093.0
2018-08-13 15:30:00,62.03,62.11,62.0,62.09,100459.0,50.8399,50.9055,50.8153,50.8891,100459.0
2018-08-13 15:40:00,62.09,62.09,62.03,62.04,217197.0,50.8891,50.8891,50.8399,50.8481,217197.0
2018-08-13 15:50:00,62.03,62.04,61.96,61.98,338186.0,50.8399,50.8481,50.7826,50.7989,338186.0
2018-08-14 09:30:00,62.09,62.41,62.06,62.24,109889.0,50.8891,51.1514,50.8645,51.012,109889.0
2018-08-14 09:40:00,62.24,62.48,62.22,62.42,87023.0,51.012,51.2087,50.9956,51.1596,87023.0
2018-08-14 09:50:00,62.42,62.48,62.38,62.45,39077.0,51.1596,51.2087,51.1268,51.1842,39077.0
2018-08-14 10:00:00,62.46,62.52,62.39,62.48,89824.0,51.1924,51.2415,51.135,51.2087,89824.0
2018-08-14 10:10:00,62.48,62.56,62.47,62.51,54671.0,51.2087,51.2743,51.2005,51.2333,54671.0
2018-08-14 10:20:00,62.51,62.64,62.51,62.6,157712.0,51.2333,51.3399,51.2333,51.3071,157712.0
2018-08-14 10:30:00,62.59,62.66,62.51,62.6,105395.0,51.2989,51.3563,51.2333,51.3071,105395.0
2018-08-14 10:40:00,62.62,62.72,62.61,62.67,115677.0,51.3235,51.4054,51.3153,51.3645,115677.0
2018-08-14 10:50:00,62.66,62.71,62.62,62.64,41215.0,51.3563,51.3973,51.3235,51.3399,41215.0
2018-08-14 11:00:00,62.64,62.72,62.63,62.7,79026.0,51.3399,51.4054,51.3317,51.3891,79026.0
2018-08-14 11:10:00,62.71,62.81,62.64,62.66,138876.0,51.3973,51.4792,51.3399,51.3563,138876.0
2018-08-14 11:20:00,62.66,62.83,62.65,62.8,162664.0,51.3563,51.4956,51.3481,51.471,162664.0
2018-08-14 11:30:00,62.8,62.83,62.75,62.8,24334.0,51.471,51.4956,51.43,51.471,24334.0
2018-08-14 11:40:00,62.8,62.82,62.71,62.77,47421.0,51.471,51.4874,51.3973,51.4464,47421.0
2018-08-14 11:50:00,62.77,62.78,62.7,62.7,46124.0,51.4464,51.4546,51.3891,51.3891,46124.0
2018-08-14 12:00:00,62.71,62.82,62.71,62.8,50851.0,51.3973,51.4874,51.3973,51.471,50851.0
2018-08-14 12:10:00,62.8,62.82,62.75,62.8,49444.0,51.471,51.4874,51.43,51.471,49444.0
2018-08-14 12:20:00,62.8,62.88,62.8,62.88,143912.0,51.471,51.5366,51.471,51.5366,143912.0
2018-08-14 12:30:00,62.89,63.0,62.89,62.95,100968.0,51.5448,51.6349,51.5448,51.594,100968.0
2018-08-14 12:40:00,62.95,63.0,62.94,62.98,56625.0,51.594,51.6349,51.5858,51.6185,56625.0
2018-08-14 12:50:00,62.99,63.04,62.96,63.03,240282.0,51.6267,51.6677,51.6022,51.6595,240282.0
2018-08-14 13:00:00,63.03,63.15,63.0,63.0,181964.0,51.6595,51.7579,51.6349,51.6349,181964.0
2018-08-14 13:10:00,63.0,63.07,63.0,63.05,75278.0,51.6349,51.6923,51.6349,51.6759,75278.0
2018-08-14 13:20:00,63.05,63.07,63.0,63.02,30140.0,51.6759,51.6923,51.6349,51.6513,30140.0
2018-08-14 13:30:00,63.02,63.1,63.02,63.05,63486.0,51.6513,51.7169,51.6513,51.6759,63486.0
2018-08-14 13:40:00,63.05,63.1,63.03,63.04,36706.0,51.6759,51.7169,51.6595,51.6677,36706.0
2018-08-14 13:50:00,63.04,63.11,63.01,63.11,28674.0,51.6677,51.7251,51.6431,51.7251,28674.0
2018-08-14 14:00:00,63.11,63.15,63.07,63.12,102041.0,51.7251,51.7579,51.6923,51.7333,102041.0
2018-08-14 14:10:00,63.12,63.15,63.08,63.13,104896.0,51.7333,51.7579,51.7005,51.7415,104896.0
2018-08-14 14:20:00,63.13,63.14,63.01,63.05,38899.0,51.7415,51.7497,51.6431,51.6759,38899.0
2018-08-14 14:30:00,63.06,63.1,63.04,63.09,54149.0,51.6841,51.7169,51.6677,51.7087,54149.0
2018-08-14 14:40:00,63.1,63.1,63.0,63.01,22848.0,51.7169,51.7169,51.6349,51.6431,22848.0
2018-08-14 14:50:00,63.01,63.03,62.92,62.93,98312.0,51.6431,51.6595,51.5694,51.5776,98312.0
2018-08-14 15:00:00,62.93,62.97,62.9,62.96,34870.0,51.5776,51.6103,51.553,51.6022,34870.0
2018-08-14 15:10:00,62.96,62.98,62.9,62.94,58596.0,51.6022,51.6185,51.553,51.5858,58596.0
2018-08-14 15:20:00,62.93,62.98,62.91,62.95,136133.0,51.5776,51.6185,51.5612,51.594,136133.0
2018-08-14 15:30:00,62.95,63.01,62.93,62.99,129869.0,51.594,51.6431,51.5776,51.6267,129869.0
2018-08-14 15:40:00,62.99,62.99,62.92,62.94,115811.0,51.6267,51.6267,51.5694,51.5858,115811.0
2018-08-14 15:50:00,62.95,62.98,62.89,62.92,581966.0,51.594,51.6185,51.5448,51.5694,581966.0
2018-08-15 09:30:00,62.47,62.93,62.47,62.91,194901.0,51.2005,51.5776,51.2005,51.5612,194901.0
2018-08-15 09:40:00,62.89,62.94,62.76,62.85,216111.0,51.5448,51.5858,51.4382,51.512,216111.0
2018-08-15 09:50:00,62.84,62.86,62.7,62.72,135530.0,51.5038,51.5202,51.3891,51.4054,135530.0
2018-08-15 10:00:00,62.71,62.73,62.56,62.57,105336.0,51.3973,51.4136,51.2743,51.2825,105336.0
2018-08-15 10:10:00,62.56,62.67,62.52,62.53,117516.0,51.2743,51.3645,51.2415,51.2497,117516.0
2018-08-15 10:20:00,62.53,62.6,62.51,62.55,92265.0,51.2497,51.3071,51.2333,51.2661,92265.0
2018-08-15 10:30:00,62.54,62.55,62.43,62.54,59413.0,51.2579,51.2661,51.1678,51.2579,59413.0
2018-08-15 10:40:00,62.52,62.59,62.39,62.46,129719.0,51.2415,51.2989,51.135,51.1924,129719.0
2018-08-15 10:50:00,62.45,62.46,62.24,62.29,179188.0,51.1842,51.1924,51.012,51.053,179188.0
2018-08-15 11:00:00,62.28,62.56,62.28,62.55,166969.0,51.0448,51.2743,51.0448,51.2661,166969.0
2018-08-15 11:10:00,62.54,62.69,62.54,62.66,65741.0,51.2579,51.3809,51.2579,51.3563,65741.0
2018-08-15 11:20:00,62.66,62.71,62.46,62.63,82549.0,51.3563,51.3973,51.1924,51.3317,82549.0
2018-08-15 11:30:00,62.64,62.74,62.62,62.69,57825.0,51.3399,51.4218,51.3235,51.3809,57825.0
2018-08-15 11:40:00,62.69,62.7,62.58,62.69,70942.0,51.3809,51.3891,51.2907,51.3809,70942.0
2018-08-15 11:50:00,62.69,62.69,62.52,62.52,28672.0,51.3809,51.3809,51.2415,51.2415,28672.0
2018-08-15 12:00:00,62.52,62.67,62.52,62.66,33877.0,51.2415,51.3645,51.2415,51.3563,33877.0
2018-08-15 12:10:00,62.66,62.73,62.62,62.72,27377.0,51.3563,51.4136,51.3235,51.4054,27377.0
2018-08-15 12:20:00,62.73,62.77,62.69,62.76,93231.0,51.4136,51.4464,51.3809,51.4382,93231.0
2018-08-15 12:30:00,62.76,62.79,62.73,62.79,35636.0,51.4382,51.4628,51.4136,51.4628,35636.0
2018-08-15 12:40:00,62.8,62.8,62.66,62.68,43781.0,51.471,51.471,51.3563,51.3727,43781.0
2018-08-15 12:50:00,62.68,62.7,62.61,62.7,35556.0,51.3727,51.3891,51.3153,51.3891,35556.0
2018-08-15 13:00:00,62.7,62.7,62.62,62.64,54832.0,51.3891,51.3891,51.3235,51.3399,54832.0
2018-08-15 13:10:00,62.63,62.67,62.56,62.57,66279.0,51.3317,51.3645,51.2743,51.2825,66279.0
2018-08-15 13:20:00,62.56,62.56,62.44,62.45,79382.0,51.2743,51.2743,51.176,51.1842,79382.0
2018-08-15 13:30:00,62.45,62.46,62.38,62.43,94207.0,51.1842,51.1924,51.1268,51.1678,94207.0
2018-08-15 13:40:00,62.42,62.43,62.32,62.33,47114.0,51.1596,51.1678,51.0776,51.0858,47114.0
2018-08-15 13:50:00,62.34,62.36,62.23,62.23,46485.0,51.094,51.1104,51.0038,51.0038,46485.0
2018-08-15 14:00:00,62.22,62.29,62.2,62.26,54527.0,50.9956,51.053,50.9793,51.0284,54527.0
2018-08-15 14:10:00,62.25,62.29,62.21,62.22,44837.0,51.0202,51.053,50.9875,50.9956,44837.0
2018-08-15 14:20:00,62.21,62.22,62.12,62.14,133083.0,50.9875,50.9956,50.9137,50.9301,133083.0
2018-08-15 14:30:00,62.14,62.24,62.09,62.23,305370.0,50.9301,51.012,50.8891,51.0038,305370.0
2018-08-15 14:40:00,62.23,62.31,62.17,62.22,154069.0,51.0038,51.0694,50.9547,50.9956,154069.0
2018-08-15 14:50:00,62.22,62.39,62.22,62.39,141161.0,50.9956,51.135,50.9956,51.135,141161.0
2018-08-15 15:00:00,62.4,62.44,62.35,62.36,68911.0,51.1432,51.176,51.1022,51.1104,68911.0
2018-08-15 15:10:00,62.36,62.36,62.29,62.29,78568.0,51.1104,51.1104,51.053,51.053,78568.0
2018-08-15 15:20:00,62.29,62.31,62.22,62.27,109647.0,51.053,51.0694,50.9956,51.0366,109647.0
2018-08-15 15:30:00,62.27,62.4,62.27,62.32,117793.0,51.0366,51.1432,51.0366,51.0776,117793.0
2018-08-15 15:40:00,62.31,62.38,62.25,62.35,124411.0,51.0694,51.1268,51.0202,51.1022,124411.0
2018-08-15 15:50:00,62.34,62.34,62.2,62.25,258310.0,51.094,51.094,50.9793,51.0202,258310.0
2018-08-16 09:30:00,62.52,62.85,62.45,62.76,251223.0,51.2415,51.512,51.1842,51.4382,251223.0
2018-08-16 09:40:00,62.76,62.85,62.66,62.79,114736.0,51.4382,51.512,51.3563,51.4628,114736.0
2018-08-16 09:50:00,62.78,63.0,62.78,62.95,101839.0,51.4546,51.6349,51.4546,51.594,101839.0
2018-08-16 10:00:00,62.97,63.16,62.94,63.14,90436.0,51.6103,51.7661,51.5858,51.7497,90436.0
2018-08-16 10:10:00,63.14,63.19,63.07,63.12,130736.0,51.7497,51.7907,51.6923,51.7333,130736.0
2018-08-16 10:20:00,63.12,63.2,63.07,63.1,196677.0,51.7333,51.7989,51.6923,51.7169,196677.0
2018-08-16 10:30:00,63.1,63.23,63.09,63.23,53922.0,51.7169,51.8234,51.7087,51.8234,53922.0
2018-08-16 10:40:00,63.24,63.31,63.19,63.22,284341.0,51.8316,51.889,51.7907,51.8152,284341.0
2018-08-16 10:50:00,63.22,63.25,63.15,63.23,43906.0,51.8152,51.8398,51.7579,51.8234,43906.0
2018-08-16 11:00:00,63.23,63.32,63.18,63.22,52023.0,51.8234,51.8972,51.7825,51.8152,52023.0
2018-08-16 11:10:00,63.22,63.36,63.22,63.35,58153.0,51.8152,51.93,51.8152,51.9218,58153.0
2018-08-16 11:20:00,63.36,63.42,63.34,63.4,117734.0,51.93,51.9792,51.9136,51.9628,117734.0
2018-08-16 11:30:00,63.4,63.46,63.36,63.42,127339.0,51.9628,52.012,51.93,51.9792,127339.0
2018-08-16 11:40:00,63.42,63.5,63.4,63.45,115950.0,51.9792,52.0447,51.9628,52.0038,115950.0
2018-08-16 11:50:00,63.45,63.53,63.4,63.53,110202.0,52.0038,52.0693,51.9628,52.0693,110202.0
2018-08-16 12:00:00,63.52,63.53,63.4,63.43,48054.0,52.0611,52.0693,51.9628,51.9874,48054.0
2018-08-16 12:10:00,63.45,63.57,63.45,63.57,79761.0,52.0038,52.1021,52.0038,52.1021,79761.0
2018-08-16 12:20:00,63.57,63.59,63.51,63.54,51562.0,52.1021,52.1185,52.0529,52.0775,51562.0
2018-08-16 12:30:00,63.53,63.55,63.39,63.39,63454.0,52.0693,52.0857,51.9546,51.9546,63454.0
2018-08-16 12:40:00,63.38,63.4,63.27,63.35,244774.0,51.9464,51.9628,51.8562,51.9218,244774.0
2018-08-16 12:50:00,63.35,63.37,63.29,63.3,102398.0,51.9218,51.9382,51.8726,51.8808,102398.0
2018-08-16 13:00:00,63.3,63.36,63.24,63.24,34434.0,51.8808,51.93,51.8316,51.8316,34434.0
2018-08-16 13:10:00,63.24,63.3,63.22,63.25,72547.0,51.8316,51.8808,51.8152,51.8398,72547.0
2018-08-16 13:20:00,63.25,63.26,63.2,63.25,37994.0,51.8398,51.848,51.7989,51.8398,37994.0
2018-08-16 13:30:00,63.25,63.32,63.23,63.31,38171.0,51.8398,51.8972,51.8234,51.889,38171.0
2018-08-16 13:40:00,63.3,63.32,63.13,63.14,70975.0,51.8808,51.8972,51.7415,51.7497,70975.0
2018-08-16 13:50:00,63.14,63.23,63.13,63.22,94738.0,51.7497,51.8234,51.7415,51.8152,94738.0
2018-08-16 14:00:00,63.22,63.26,63.18,63.22,28460.0,51.8152,51.848,51.7825,51.8152,28460.0
2018-08-16 14:10:00,63.23,63.26,63.2,63.23,35952.0,51.8234,51.848,51.7989,51.8234,35952.0
2018-08-16 14:20:00,63.23,63.25,63.19,63.21,40071.0,51.8234,51.8398,51.7907,51.8071,40071.0
2018-08-16 14:30:00,63.21,63.21,63.1,63.2,51278.0,51.8071,51.8071,51.7169,51.7989,51278.0
2018-08-16 14:40:00,63.21,63.23,63.18,63.22,52455.0,51.8071,51.8234,51.7825,51.8152,52455.0
2018-08-16 14:50:00,63.23,63.26,63.18,63.25,59528.0,51.8234,51.848,51.7825,51.8398,59528.0
2018-08-16 15:00:00,63.25,63.33,63.23,63.29,98014.0,51.8398,51.9054,51.8234,51.8726,98014.0
2018-08-16 15:10:00,63.29,63.35,63.28,63.33,75738.0,51.8726,51.9218,51.8644,51.9054,75738.0
2018-08-16 15:20:00,63.33,63.37,63.28,63.35,90182.0,51.9054,51.9382,51.8644,51.9218,90182.0
2018-08-16 15:30:00,63.34,63.38,63.28,63.29,93277.0,51.9136,51.9464,51.8644,51.8726,93277.0
2018-08-16 15:40:00,63.29,63.29,63.22,63.23,92594.0,51.8726,51.8726,51.8152,51.8234,92594.0
2018-08-16 15:50:00,63.22,63.25,63.16,63.19,379379.0,51.8152,51.8398,51.7661,51.7907,379379.0
2018-08-17 09:30:00,63.08,63.21,62.94,63.16,140494.0,51.7005,51.8071,51.5858,51.7661,140494.0
2018-08-17 09:40:00,63.16,63.28,63.06,63.27,114578.0,51.7661,51.8644,51.6841,51.8562,114578.0
2018-08-17 09:50:00,63.26,63.36,63.22,63.29,50821.0,51.848,51.93,51.8152,51.8726,50821.0
2018-08-17 10:00:00,63.29,63.3,63.2,63.27,53724.0,51.8726,51.8808,51.7989,51.8562,53724.0
2018-08-17 10:10:00,63.27,63.32,63.2,63.32,34839.0,51.8562,51.8972,51.7989,51.8972,34839.0
2018-08-17 10:20:00,63.32,63.34,63.2,63.29,76250.0,51.8972,51.9136,51.7989,51.8726,76250.0
2018-08-17 10:30:00,63.29,63.38,63.29,63.34,31923.0,51.8726,51.9464,51.8726,51.9136,31923.0
2018-08-17 10:40:00,63.35,63.38,63.32,63.36,39968.0,51.9218,51.9464,51.8972,51.93,39968.0
2018-08-17 10:50:00,63.36,63.43,63.31,63.32,95399.0,51.93,51.9874,51.889,51.8972,95399.0
2018-08-17 11:00:00,63.31,63.31,63.2,63.28,63592.0,51.889,51.889,51.7989,51.8644,63592.0
2018-08-17 11:10:00,63.28,63.28,63.19,63.24,44279.0,51.8644,51.8644,51.7907,51.8316,44279.0
2018-08-17 11:20:00,63.25,63.26,63.19,63.21,22952.0,51.8398,51.848,51.7907,51.8071,22952.0
2018-08-17 11:30:00,63.21,63.23,63.15,63.15,36208.0,51.8071,51.8234,51.7579,51.7579,36208.0
2018-08-17 11:40:00,63.16,63.3,63.16,63.29,59767.0,51.7661,51.8808,51.7661,51.8726,59767.0
2018-08-17 11:50:00,63.28,63.32,63.27,63.32,45536.0,51.8644,51.8972,51.8562,51.8972,45536.0
2018-08-17 12:00:00,63.32,63.33,63.23,63.26,24352.0,51.8972,51.9054,51.8234,51.848,24352.0
2018-08-17 12:10:00,63.26,63.35,63.26,63.34,25843.0,51.848,51.9218,51.848,51.9136,25843.0
2018-08-17 12:20:00,63.34,63.36,63.3,63.32,18807.0,51.9136,51.93,51.8808,51.8972,18807.0
2018-08-17 12:30:00,63.31,63.32,63.27,63.28,19463.0,51.889,51.8972,51.8562,51.8644,19463.0
2018-08-17 12:40:00,63.29,63.32,63.27,63.28,20830.0,51.8726,51.8972,51.8562,51.8644,20830.0
2018-08-17 12:50:00,63.28,63.28,63.19,63.19,13278.0,51.8644,51.8644,51.7907,51.7907,13278.0
2018-08-17 13:00:00,63.19,63.22,63.18,63.21,15572.0,51.7907,51.8152,51.7825,51.8071,15572.0
2018-08-17 13:10:00,63.21,63.22,63.15,63.16,42685.0,51.8071,51.8152,51.7579,51.7661,42685.0
2018-08-17 13:20:00,63.16,63.17,63.13,63.13,61890.0,51.7661,51.7743,51.7415,51.7415,61890.0
2018-08-17 13:30:00,63.13,63.23,63.12,63.2,36581.0,51.7415,51.8234,51.7333,51.7989,36581.0
2018-08-17 13:40:00,63.2,63.25,63.2,63.23,35717.0,51.7989,51.8398,51.7989,51.8234,35717.0
2018-08-17 13:50:00,63.23,63.27,63.2,63.26,51579.0,51.8234,51.8562,51.7989,51.848,51579.0
2018-08-17 14:00:00,63.26,63.35,63.26,63.32,89908.0,51.848,51.9218,51.848,51.8972,89908.0
2018-08-17 14:10:00,63.32,63.36,63.3,63.35,46348.0,51.8972,51.93,51.8808,51.9218,46348.0
2018-08-17 14:20:00,63.36,63.45,63.35,63.4,66743.0,51.93,52.0038,51.9218,51.9628,66743.0
2018-08-17 14:30:00,63.4,63.45,63.39,63.44,185720.0,51.9628,52.0038,51.9546,51.9956,185720.0
2018-08-17 14:40:00,63.45,63.48,63.41,63.42,55599.0,52.0038,52.0283,51.971,51.9792,55599.0
2018-08-17 14:50:00,63.42,63.44,63.39,63.43,47576.0,51.9792,51.9956,51.9546,51.9874,47576.0
2018-08-17 15:00:00,63.44,63.44,63.36,63.37,46257.0,51.9956,51.9956,51.93,51.9382,46257.0
2018-08-17 15:10:00,63.37,63.38,63.34,63.37,48384.0,51.9382,51.9464,51.9136,51.9382,48384.0
2018-08-17 15:20:00,63.37,63.41,63.35,63.41,54641.0,51.9382,51.971,51.9218,51.971,54641.0
2018-08-17 15:30:00,63.41,63.45,63.37,63.44,83032.0,51.971,52.0038,51.9382,51.9956,83032.0
2018-08-17 15:40:00,63.44,63.48,63.42,63.47,148650.0,51.9956,52.0283,51.9792,52.0202,148650.0
2018-08-17 15:50:00,63.46,63.49,63.41,63.45,372910.0,52.012,52.0365,51.971,52.0038,372910.0
2018-08-20 09:30:00,63.18,63.64,63.18,63.63,132636.0,51.7825,52.1595,51.7825,52.1513,132636.0
2018-08-20 09:40:00,63.63,63.68,63.57,63.58,187163.0,52.1513,52.1923,52.1021,52.1103,187163.0
2018-08-20 09:50:00,63.58,63.7,63.53,63.64,230478.0,52.1103,52.2087,52.0693,52.1595,230478.0
2018-08-20 10:00:00,63.63,63.71,63.59,63.67,79378.0,52.1513,52.2169,52.1185,52.1841,79378.0
2018-08-20 10:10:00,63.66,63.66,63.45,63.48,72032.0,52.1759,52.1759,52.0038,52.0283,72032.0
2018-08-20 10:20:00,63.48,63.49,63.26,63.31,156534.0,52.0283,52.0365,51.848,51.889,156534.0
2018-08-20 10:30:00,63.31,63.32,63.14,63.16,63425.0,51.889,51.8972,51.7497,51.7661,63425.0
2018-08-20 10:40:00,63.17,63.21,63.13,63.15,53078.0,51.7743,51.8071,51.7415,51.7579,53078.0
2018-08-20 10:50:00,63.15,63.15,63.01,63.1,97086.0,51.7579,51.7579,51.6431,51.7169,97086.0
2018-08-20 11:00:00,63.09,63.29,63.09,63.24,143622.0,51.7087,51.8726,51.7087,51.8316,143622.0
2018-08-20 11:10:00,63.23,63.4,63.23,63.4,81178.0,51.8234,51.9628,51.8234,51.9628,81178.0
2018-08-20 11:20:00,63.41,63.41,63.34,63.4,59141.0,51.971,51.971,51.9136,51.9628,59141.0
2018-08-20 11:30:00,63.4,63.48,63.39,63.48,102160.0,51.9628,52.0283,51.9546,52.0283,102160.0
2018-08-20 11:40:00,63.49,63.52,63.42,63.43,56431.0,52.0365,52.0611,51.9792,51.9874,56431.0
2018-08-20 11:50:00,63.44,63.45,63.39,63.41,46172.0,51.9956,52.0038,51.9546,51.971,46172.0
2018-08-20 12:00:00,63.4,63.51,63.39,63.48,33021.0,51.9628,52.0529,51.9546,52.0283,33021.0
2018-08-20 12:10:00,63.49,63.52,63.46,63.51,31560.0,52.0365,52.0611,52.012,52.0529,31560.0
2018-08-20 12:20:00,63.51,63.54,63.46,63.46,25824.0,52.0529,52.0775,52.012,52.012,25824.0
2018-08-20 12:30:00,63.47,63.5,63.42,63.46,24662.0,52.0202,52.0447,51.9792,52.012,24662.0
2018-08-20 12:40:00,63.46,63.51,63.45,63.47,60997.0,52.012,52.0529,52.0038,52.0202,60997.0
2018-08-20 12:50:00,63.47,63.47,63.42,63.44,18284.0,52.0202,52.0202,51.9792,51.9956,18284.0
2018-08-20 13:00:00,63.44,63.45,63.41,63.44,29287.0,51.9956,52.0038,51.971,51.9956,29287.0
2018-08-20 13:10:00,63.44,63.45,63.39,63.4,20049.0,51.9956,52.0038,51.9546,51.9628,20049.0
2018-08-20 13:20:00,63.41,63.49,63.4,63.47,34229.0,51.971,52.0365,51.9628,52.0202,34229.0
2018-08-20 13:30:00,63.47,63.5,63.45,63.49,25157.0,52.0202,52.0447,52.0038,52.0365,25157.0
2018-08-20 13:40:00,63.49,63.49,63.44,63.49,20125.0,52.0365,52.0365,51.9956,52.0365,20125.0
2018-08-20 13:50:00,63.49,63.49,63.43,63.44,49764.0,52.0365,52.0365,51.9874,51.9956,49764.0
2018-08-20 14:00:00,63.44,63.45,63.33,63.35,154223.0,51.9956,52.0038,51.9054,51.9218,154223.0
2018-08-20 14:10:00,63.34,63.39,63.33,63.39,27825.0,51.9136,51.9546,51.9054,51.9546,27825.0
2018-08-20 14:20:00,63.39,63.47,63.38,63.47,37377.0,51.9546,52.0202,51.9464,52.0202,37377.0
2018-08-20 14:30:00,63.47,63.53,63.47,63.5,36420.0,52.0202,52.0693,52.0202,52.0447,36420.0
2018-08-20 14:40:00,63.5,63.52,63.47,63.52,34520.0,52.0447,52.0611,52.0202,52.0611,34520.0
2018-08-20 14:50:00,63.51,63.56,63.5,63.56,40406.0,52.0529,52.0939,52.0447,52.0939,40406.0
2018-08-20 15:00:00,63.56,63.58,63.55,63.56,39415.0,52.0939,52.1103,52.0857,52.0939,39415.0
2018-08-20 15:10:00,63.57,63.61,63.56,63.6,44700.0,52.1021,52.1349,52.0939,52.1267,44700.0
2018-08-20 15:20:00,63.6,63.62,63.55,63.57,143140.0,52.1267,52.1431,52.0857,52.1021,143140.0
2018-08-20 15:30:00,63.56,63.66,63.54,63.66,77334.0,52.0939,52.1759,52.0775,52.1759,77334.0
2018-08-20 15:40:00,63.65,63.67,63.62,63.64,136232.0,52.1677,52.1841,52.1431,52.1595,136232.0
2018-08-20 15:50:00,63.64,63.64,63.57,63.58,265907.0,52.1595,52.1595,52.1021,52.1103,265907.0
2018-08-21 09:30:00,63.67,63.74,63.49,63.72,157698.0,52.1841,52.2414,52.0365,52.2251,157698.0
2018-08-21 09:40:00,63.73,63.91,63.73,63.89,172837.0,52.2332,52.3808,52.2332,52.3644,172837.0
2018-08-21 09:50:00,63.88,64.02,63.85,63.97,264676.0,52.3562,52.4709,52.3316,52.43,264676.0
2018-08-21 10:00:00,63.98,64.07,63.93,64.01,129870.0,52.4381,52.5119,52.3972,52.4627,129870.0
2018-08-21 10:10:00,64.01,64.15,64.0,64.15,92988.0,52.4627,52.5775,52.4545,52.5775,92988.0
2018-08-21 10:20:00,64.15,64.16,64.05,64.13,109046.0,52.5775,52.5857,52.4955,52.5611,109046.0
2018-08-21 10:30:00,64.14,64.18,64.07,64.1,57707.0,52.5693,52.6021,52.5119,52.5365,57707.0
2018-08-21 10:40:00,64.09,64.22,64.06,64.19,64984.0,52.5283,52.6349,52.5037,52.6103,64984.0
2018-08-21 10:50:00,64.2,64.27,64.17,64.26,60670.0,52.6185,52.6758,52.5939,52.6676,60670.0
2018-08-21 11:00:00,64.26,64.29,64.25,64.26,35149.0,52.6676,52.6922,52.6594,52.6676,35149.0
2018-08-21 11:10:00,64.27,64.36,64.19,64.22,218377.0,52.6758,52.7496,52.6103,52.6349,218377.0
2018-08-21 11:20:00,64.22,64.25,64.18,64.21,117552.0,52.6349,52.6594,52.6021,52.6267,117552.0
2018-08-21 11:30:00,64.21,64.35,64.17,64.34,88694.0,52.6267,52.7414,52.5939,52.7332,88694.0
2018-08-21 11:40:00,64.34,64.35,64.25,64.33,52042.0,52.7332,52.7414,52.6594,52.725,52042.0
2018-08-21 11:50:00,64.32,64.39,64.32,64.39,44236.0,52.7168,52.7742,52.7168,52.7742,44236.0
2018-08-21 12:00:00,64.38,64.45,64.37,64.45,69145.0,52.766,52.8234,52.7578,52.8234,69145.0
2018-08-21 12:10:00,64.45,64.54,64.45,64.54,60662.0,52.8234,52.8971,52.8234,52.8971,60662.0
2018-08-21 12:20:00,64.53,64.59,64.48,64.5,75709.0,52.8889,52.9381,52.8479,52.8643,75709.0
2018-08-21 12:30:00,64.51,64.54,64.45,64.52,77472.0,52.8725,52.8971,52.8234,52.8807,77472.0
2018-08-21 12:40:00,64.52,64.52,64.47,64.48,37889.0,52.8807,52.8807,52.8398,52.8479,37889.0
2018-08-21 12:50:00,64.48,64.5,64.44,64.44,52991.0,52.8479,52.8643,52.8152,52.8152,52991.0
2018-08-21 13:00:00,64.44,64.5,64.43,64.48,34298.0,52.8152,52.8643,52.807,52.8479,34298.0
2018-08-21 13:10:00,64.48,64.48,64.4,64.42,98423.0,52.8479,52.8479,52.7824,52.7988,98423.0
2018-08-21 13:20:00,64.42,64.5,64.41,64.45,90968.0,52.7988,52.8643,52.7906,52.8234,90968.0
2018-08-21 13:30:00,64.45,64.53,64.45,64.52,113372.0,52.8234,52.8889,52.8234,52.8807,113372.0
2018-08-21 13:40:00,64.53,64.6,64.53,64.56,59835.0,52.8889,52.9463,52.8889,52.9135,59835.0
2018-08-21 13:50:00,64.55,64.58,64.5,64.51,56292.0,52.9053,52.9299,52.8643,52.8725,56292.0
2018-08-21 14:00:00,64.52,64.54,64.46,64.46,64030.0,52.8807,52.8971,52.8316,52.8316,64030.0
2018-08-21 14:10:00,64.45,64.45,64.42,64.42,29365.0,52.8234,52.8234,52.7988,52.7988,29365.0
2018-08-21 14:20:00,64.42,64.48,64.42,64.43,50458.0,52.7988,52.8479,52.7988,52.807,50458.0
2018-08-21 14:30:00,64.42,64.43,64.38,64.38,39272.0,52.7988,52.807,52.766,52.766,39272.0
2018-08-21 14:40:00,64.37,64.38,64.24,64.25,148357.0,52.7578,52.766,52.6512,52.6594,148357.0
2018-08-21 14:50:00,64.26,64.31,64.25,64.3,117183.0,52.6676,52.7086,52.6594,52.7004,117183.0
2018-08-21 15:00:00,64.3,64.39,64.28,64.37,201050.0,52.7004,52.7742,52.684,52.7578,201050.0
2018-08-21 15:10:00,64.37,64.41,64.37,64.4,151754.0,52.7578,52.7906,52.7578,52.7824,151754.0
2018-08-21 15:20:00,64.39,64.45,64.35,64.39,112194.0,52.7742,52.8234,52.7414,52.7742,112194.0
2018-08-21 15:30:00,64.38,64.4,64.35,64.36,119977.0,52.766,52.7824,52.7414,52.7496,119977.0
2018-08-21 15:40:00,64.36,64.36,64.21,64.22,425908.0,52.7496,52.7496,52.6267,52.6349,425908.0
2018-08-21 15:50:00,64.21,64.28,64.2,64.25,730120.0,52.6267,52.684,52.6185,52.6594,730120.0
2018-08-22 09:30:00,64.03,64.25,63.98,64.02,147242.0,52.4791,52.6594,52.4381,52.4709,147242.0
2018-08-22 09:40:00,64.02,64.17,63.95,63.99,173152.0,52.4709,52.5939,52.4136,52.4463,173152.0
2018-08-22 09:50:00,63.98,64.0,63.88,63.96,103587.0,52.4381,52.4545,52.3562,52.4218,103587.0
2018-08-22 10:00:00,63.96,64.06,63.95,64.04,24885.0,52.4218,52.5037,52.4136,52.4873,24885.0
2018-08-22 10:10:00,64.04,64.06,63.97,64.05,29036.0,52.4873,52.5037,52.43,52.4955,29036.0
2018-08-22 10:20:00,64.06,64.07,63.9,63.91,62386.0,52.5037,52.5119,52.3726,52.3808,62386.0
2018-08-22 10:30:00,63.91,64.06,63.91,64.04,74180.0,52.3808,52.5037,52.3808,52.4873,74180.0
2018-08-22 10:40:00,64.06,64.16,64.04,64.16,60740.0,52.5037,52.5857,52.4873,52.5857,60740.0
2018-08-22 10:50:00,64.16,64.23,64.12,64.13,86687.0,52.5857,52.643,52.5529,52.5611,86687.0
2018-08-22 11:00:00,64.13,64.18,64.09,64.15,29518.0,52.5611,52.6021,52.5283,52.5775,29518.0
2018-08-22 11:10:00,64.15,64.15,64.07,64.12,48732.0,52.5775,52.5775,52.5119,52.5529,48732.0
2018-08-22 11:20:00,64.13,64.17,64.11,64.16,26682.0,52.5611,52.5939,52.5447,52.5857,26682.0
2018-08-22 11:30:00,64.16,64.2,64.1,64.14,25022.0,52.5857,52.6185,52.5365,52.5693,25022.0
2018-08-22 11:40:00,64.14,64.25,64.13,64.16,62595.0,52.5693,52.6594,52.5611,52.5857,62595.0
2018-08-22 11:50:00,64.15,64.2,64.13,64.18,96584.0,52.5775,52.6185,52.5611,52.6021,96584.0
2018-08-22 12:00:00,64.18,64.21,64.16,64.17,15371.0,52.6021,52.6267,52.5857,52.5939,15371.0
2018-08-22 12:10:00,64.17,64.19,64.05,64.06,63853.0,52.5939,52.6103,52.4955,52.5037,63853.0
2018-08-22 12:20:00,64.07,64.09,64.04,64.06,21666.0,52.5119,52.5283,52.4873,52.5037,21666.0
2018-08-22 12:30:00,64.06,64.09,64.05,64.08,31892.0,52.5037,52.5283,52.4955,52.5201,31892.0
2018-08-22 12:40:00,64.07,64.11,64.07,64.1,16021.0,52.5119,52.5447,52.5119,52.5365,16021.0
2018-08-22 12:50:00,64.1,64.1,64.03,64.03,21892.0,52.5365,52.5365,52.4791,52.4791,21892.0
2018-08-22 13:00:00,64.04,64.09,64.03,64.08,15454.0,52.4873,52.5283,52.4791,52.5201,15454.0
2018-08-22 13:10:00,64.07,64.09,64.04,64.06,67049.0,52.5119,52.5283,52.4873,52.5037,67049.0
2018-08-22 13:20:00,64.06,64.1,64.05,64.09,17290.0,52.5037,52.5365,52.4955,52.5283,17290.0
2018-08-22 13:30:00,64.09,64.17,64.07,64.14,14935.0,52.5283,52.5939,52.5119,52.5693,14935.0
2018-08-22 13:40:00,64.14,64.14,64.1,64.12,13455.0,52.5693,52.5693,52.5365,52.5529,13455.0
2018-08-22 13:50:00,64.12,64.13,64.09,64.1,11382.0,52.5529,52.5611,52.5283,52.5365,11382.0
2018-08-22 14:00:00,64.11,64.14,64.01,64.03,271182.0,52.5447,52.5693,52.4627,52.4791,271182.0
2018-08-22 14:10:00,64.02,64.07,64.0,64.05,40521.0,52.4709,52.5119,52.4545,52.4955,40521.0
2018-08-22 14:20:00,64.04,64.04,63.93,64.01,56871.0,52.4873,52.4873,52.3972,52.4627,56871.0
2018-08-22 14:30:00,64.0,64.02,63.96,63.99,23588.0,52.4545,52.4709,52.4218,52.4463,23588.0
2018-08-22 14:40:00,63.98,64.0,63.95,63.97,24864.0,52.4381,52.4545,52.4136,52.43,24864.0
2018-08-22 14:50:00,63.98,64.01,63.98,64.0,24476.0,52.4381,52.4627,52.4381,52.4545,24476.0
2018-08-22 15:00:00,64.0,64.05,63.98,64.04,59751.0,52.4545,52.4955,52.4381,52.4873,59751.0
2018-08-22 15:10:00,64.05,64.05,64.0,64.02,21641.0,52.4955,52.4955,52.4545,52.4709,21641.0
2018-08-22 15:20:00,64.02,64.08,64.0,64.06,34356.0,52.4709,52.5201,52.4545,52.5037,34356.0
2018-08-22 15:30:00,64.06,64.1,64.05,64.09,28675.0,52.5037,52.5365,52.4955,52.5283,28675.0
2018-08-22 15:40:00,64.09,64.1,64.04,64.05,99722.0,52.5283,52.5365,52.4873,52.4955,99722.0
2018-08-22 15:50:00,64.04,64.09,64.02,64.08,258416.0,52.4873,52.5283,52.4709,52.5201,258416.0
2018-08-23 09:30:00,63.97,64.06,63.76,63.83,151254.0,52.43,52.5037,52.2578,52.3152,151254.0
2018-08-23 09:40:00,63.82,63.82,63.65,63.7,181634.0,52.307,52.307,52.1677,52.2087,181634.0
2018-08-23 09:50:00,63.7,63.79,63.62,63.63,117921.0,52.2087,52.2824,52.1431,52.1513,117921.0
2018-08-23 10:00:00,63.62,63.68,63.57,63.66,97612.0,52.1431,52.1923,52.1021,52.1759,97612.0
2018-08-23 10:10:00,63.67,63.7,63.61,63.64,71107.0,52.1841,52.2087,52.1349,52.1595,71107.0
2018-08-23 10:20:00,63.64,63.83,63.64,63.81,56413.0,52.1595,52.3152,52.1595,52.2988,56413.0
2018-08-23 10:30:00,63.81,63.84,63.75,63.76,119564.0,52.2988,52.3234,52.2496,52.2578,119564.0
2018-08-23 10:40:00,63.76,63.85,63.75,63.8,56514.0,52.2578,52.3316,52.2496,52.2906,56514.0
2018-08-23 10:50:00,63.8,63.8,63.58,63.61,157331.0,52.2906,52.2906,52.1103,52.1349,157331.0
2018-08-23 11:00:00,63.61,63.64,63.56,63.58,155058.0,52.1349,52.1595,52.0939,52.1103,155058.0
2018-08-23 11:10:00,63.58,63.6,63.48,63.49,82683.0,52.1103,52.1267,52.0283,52.0365,82683.0
2018-08-23 11:20:00,63.49,63.58,63.45,63.55,72517.0,52.0365,52.1103,52.0038,52.0857,72517.0
2018-08-23 11:30:00,63.55,63.55,63.43,63.43,30777.0,52.0857,52.0857,51.9874,51.9874,30777.0
2018-08-23 11:40:00,63.44,63.51,63.42,63.48,49031.0,51.9956,52.0529,51.9792,52.0283,49031.0
2018-08-23 11:50:00,63.47,63.57,63.47,63.52,29551.0,52.0202,52.1021,52.0202,52.0611,29551.0
2018-08-23 12:00:00,63.52,63.61,63.51,63.59,22960.0,52.0611,52.1349,52.0529,52.1185,22960.0
2018-08-23 12:10:00,63.6,63.61,63.54,63.57,72478.0,52.1267,52.1349,52.0775,52.1021,72478.0
2018-08-23 12:20:00,63.58,63.62,63.57,63.62,22493.0,52.1103,52.1431,52.1021,52.1431,22493.0
2018-08-23 12:30:00,63.61,63.61,63.57,63.6,29009.0,52.1349,52.1349,52.1021,52.1267,29009.0
2018-08-23 12:40:00,63.59,63.63,63.53,63.55,29488.0,52.1185,52.1513,52.0693,52.0857,29488.0
2018-08-23 12:50:00,63.53,63.55,63.51,63.52,20547.0,52.0693,52.0857,52.0529,52.0611,20547.0
2018-08-23 13:00:00,63.52,63.53,63.46,63.46,53739.0,52.0611,52.0693,52.012,52.012,53739.0
2018-08-23 13:10:00,63.46,63.47,63.39,63.41,22103.0,52.012,52.0202,51.9546,51.971,22103.0
2018-08-23 13:20:00,63.42,63.49,63.42,63.49,93163.0,51.9792,52.0365,51.9792,52.0365,93163.0
2018-08-23 13:30:00,63.48,63.49,63.41,63.45,42196.0,52.0283,52.0365,51.971,52.0038,42196.0
2018-08-23 13:40:00,63.45,63.49,63.43,63.45,41411.0,52.0038,52.0365,51.9874,52.0038,41411.0
2018-08-23 13:50:00,63.45,63.46,63.44,63.46,24172.0,52.0038,52.012,51.9956,52.012,24172.0
2018-08-23 14:00:00,63.46,63.57,63.46,63.53,48312.0,52.012,52.1021,52.012,52.0693,48312.0
2018-08-23 14:10:00,63.52,63.55,63.52,63.55,22240.0,52.0611,52.0857,52.0611,52.0857,22240.0
2018-08-23 14:20:00,63.56,63.57,63.53,63.56,33119.0,52.0939,52.1021,52.0693,52.0939,33119.0
2018-08-23 14:30:00,63.56,63.59,63.54,63.56,64255.0,52.0939,52.1185,52.0775,52.0939,64255.0
2018-08-23 14:40:00,63.55,63.55,63.52,63.53,65399.0,52.0857,52.0857,52.0611,52.0693,65399.0
2018-08-23 14:50:00,63.52,63.6,63.51,63.59,71224.0,52.0611,52.1267,52.0529,52.1185,71224.0
2018-08-23 15:00:00,63.59,63.69,63.59,63.69,97353.0,52.1185,52.2005,52.1185,52.2005,97353.0
2018-08-23 15:10:00,63.69,63.73,63.68,63.69,25487.0,52.2005,52.2332,52.1923,52.2005,25487.0
2018-08-23 15:20:00,63.69,63.74,63.68,63.74,136558.0,52.2005,52.2414,52.1923,52.2414,136558.0
2018-08-23 15:30:00,63.73,63.74,63.69,63.72,122824.0,52.2332,52.2414,52.2005,52.2251,122824.0
2018-08-23 15:40:00,63.71,63.72,63.63,63.68,135322.0,52.2169,52.2251,52.1513,52.1923,135322.0
2018-08-23 15:50:00,63.69,63.71,63.63,63.68,199595.0,52.2005,52.2169,52.1513,52.1923,199595.0
2018-08-24 09:30:00,63.81,63.87,63.58,63.78,124030.0,52.2988,52.348,52.1103,52.2742,124030.0
2018-08-24 09:40:00,63.79,63.79,63.59,63.7,48891.0,52.2824,52.2824,52.1185,52.2087,48891.0
2018-08-24 09:50:00,63.7,63.83,63.69,63.77,86547.0,52.2087,52.3152,52.2005,52.266,86547.0
2018-08-24 10:00:00,63.76,63.88,63.66,63.67,69556.0,52.2578,52.3562,52.1759,52.1841,69556.0
2018-08-24 10:10:00,63.68,63.72,63.58,63.58,69814.0,52.1923,52.2251,52.1103,52.1103,69814.0
2018-08-24 10:20:00,63.59,63.68,63.58,63.67,208169.0,52.1185,52.1923,52.1103,52.1841,208169.0
2018-08-24 10:30:00,63.67,63.73,63.6,63.69,67182.0,52.1841,52.2332,52.1267,52.2005,67182.0
2018-08-24 10:40:00,63.69,63.76,63.68,63.74,54716.0,52.2005,52.2578,52.1923,52.2414,54716.0
2018-08-24 10:50:00,63.74,63.74,63.63,63.65,74592.0,52.2414,52.2414,52.1513,52.1677,74592.0
2018-08-24 11:00:00,63.65,63.71,63.57,63.61,135313.0,52.1677,52.2169,52.1021,52.1349,135313.0
2018-08-24 11:10:00,63.61,63.64,63.58,63.63,32927.0,52.1349,52.1595,52.1103,52.1513,32927.0
2018-08-24 11:20:00,63.63,63.63,63.53,63.57,42888.0,52.1513,52.1513,52.0693,52.1021,42888.0
2018-08-24 11:30:00,63.56,63.63,63.53,63.58,41870.0,52.0939,52.1513,52.0693,52.1103,41870.0
2018-08-24 11:40:00,63.58,63.6,63.57,63.58,37470.0,52.1103,52.1267,52.1021,52.1103,37470.0
2018-08-24 11:50:00,63.57,63.62,63.57,63.62,19791.0,52.1021,52.1431,52.1021,52.1431,19791.0
2018-08-24 12:00:00,63.62,63.63,63.56,63.59,50705.0,52.1431,52.1513,52.0939,52.1185,50705.0
2018-08-24 12:10:00,63.59,63.63,63.59,63.62,24431.0,52.1185,52.1513,52.1185,52.1431,24431.0
2018-08-24 12:20:00,63.62,63.68,63.62,63.66,25517.0,52.1431,52.1923,52.1431,52.1759,25517.0
2018-08-24 12:30:00,63.65,63.67,63.63,63.66,15673.0,52.1677,52.1841,52.1513,52.1759,15673.0
2018-08-24 12:40:00,63.66,63.68,63.64,63.66,70589.0,52.1759,52.1923,52.1595,52.1759,70589.0
2018-08-24 12:50:00,63.67,63.68,63.64,63.68,89221.0,52.1841,52.1923,52.1595,52.1923,89221.0
2018-08-24 13:00:00,63.68,63.68,63.63,63.64,29827.0,52.1923,52.1923,52.1513,52.1595,29827.0
2018-08-24 13:10:00,63.63,63.64,63.56,63.6,53919.0,52.1513,52.1595,52.0939,52.1267,53919.0
2018-08-24 13:20:00,63.61,63.61,63.56,63.58,22401.0,52.1349,52.1349,52.0939,52.1103,22401.0
2018-08-24 13:30:00,63.58,63.58,63.48,63.49,77891.0,52.1103,52.1103,52.0283,52.0365,77891.0
2018-08-24 13:40:00,63.48,63.49,63.42,63.48,41056.0,52.0283,52.0365,51.9792,52.0283,41056.0
2018-08-24 13:50:00,63.48,63.52,63.46,63.51,17532.0,52.0283,52.0611,52.012,52.0529,17532.0
2018-08-24 14:00:00,63.51,63.52,63.48,63.52,57517.0,52.0529,52.0611,52.0283,52.0611,57517.0
2018-08-24 14:10:00,63.51,63.51,63.42,63.42,54572.0,52.0529,52.0529,51.9792,51.9792,54572.0
2018-08-24 14:20:00,63.43,63.47,63.4,63.46,43515.0,51.9874,52.0202,51.9628,52.012,43515.0
2018-08-24 14:30:00,63.46,63.48,63.42,63.43,88064.0,52.012,52.0283,51.9792,51.9874,88064.0
2018-08-24 14:40:00,63.43,63.46,63.42,63.44,119726.0,51.9874,52.012,51.9792,51.9956,119726.0
2018-08-24 14:50:00,63.44,63.45,63.34,63.37,189459.0,51.9956,52.0038,51.9136,51.9382,189459.0
2018-08-24 15:00:00,63.38,63.41,63.37,63.41,138671.0,51.9464,51.971,51.9382,51.971,138671.0
2018-08-24 15:10:00,63.42,63.45,63.41,63.43,78304.0,51.9792,52.0038,51.971,51.9874,78304.0
2018-08-24 15:20:00,63.42,63.51,63.42,63.49,43546.0,51.9792,52.0529,51.9792,52.0365,43546.0
2018-08-24 15:30:00,63.48,63.54,63.45,63.52,52605.0,52.0283,52.0775,52.0038,52.0611,52605.0
2018-08-24 15:40:00,63.52,63.53,63.48,63.49,75877.0,52.0611,52.0693,52.0283,52.0365,75877.0
2018-08-24 15:50:00,63.48,63.48,63.39,63.42,559131.0,52.0283,52.0283,51.9546,51.9792,559131.0
2018-08-27 09:30:00,63.7,63.72,63.53,63.68,192872.0,52.2087,52.2251,52.0693,52.1923,192872.0
2018-08-27 09:40:00,63.67,63.82,63.66,63.74,187044.0,52.1841,52.307,52.1759,52.2414,187044.0
2018-08-27 09:50:00,63.74,63.86,63.72,63.8,86624.0,52.2414,52.3398,52.2251,52.2906,86624.0
2018-08-27 10:00:00,63.8,63.9,63.78,63.85,44002.0,52.2906,52.3726,52.2742,52.3316,44002.0
2018-08-27 10:10:00,63.84,63.89,63.76,63.87,36810.0,52.3234,52.3644,52.2578,52.348,36810.0
2018-08-27 10:20:00,63.86,64.05,63.86,64.03,114889.0,52.3398,52.4955,52.3398,52.4791,114889.0
2018-08-27 10:30:00,64.04,64.05,63.91,63.94,187365.0,52.4873,52.4955,52.3808,52.4054,187365.0
2018-08-27 10:40:00,63.94,63.95,63.82,63.83,70728.0,52.4054,52.4136,52.307,52.3152,70728.0
2018-08-27 10:50:00,63.82,63.87,63.78,63.87,36678.0,52.307,52.348,52.2742,52.348,36678.0
2018-08-27 11:00:00,63.87,63.89,63.82,63.86,37850.0,52.348,52.3644,52.307,52.3398,37850.0
2018-08-27 11:10:00,63.85,63.96,63.85,63.96,51839.0,52.3316,52.4218,52.3316,52.4218,51839.0
2018-08-27 11:20:00,63.97,64.02,63.97,63.99,25586.0,52.43,52.4709,52.43,52.4463,25586.0
2018-08-27 11:30:00,63.98,63.99,63.93,63.93,15369.0,52.4381,52.4463,52.3972,52.3972,15369.0
2018-08-27 11:40:00,63.94,64.02,63.93,63.99,20615.0,52.4054,52.4709,52.3972,52.4463,20615.0
2018-08-27 11:50:00,64.0,64.02,63.96,64.0,14727.0,52.4545,52.4709,52.4218,52.4545,14727.0
2018-08-27 12:00:00,64.0,64.04,63.99,64.02,17967.0,52.4545,52.4873,52.4463,52.4709,17967.0
2018-08-27 12:10:00,64.02,64.03,63.97,63.98,18115.0,52.4709,52.4791,52.43,52.4381,18115.0
2018-08-27 12:20:00,63.98,63.99,63.84,63.84,145571.0,52.4381,52.4463,52.3234,52.3234,145571.0
2018-08-27 12:30:00,63.84,63.92,63.84,63.89,118575.0,52.3234,52.389,52.3234,52.3644,118575.0
2018-08-27 12:40:00,63.89,63.93,63.81,63.81,126613.0,52.3644,52.3972,52.2988,52.2988,126613.0
2018-08-27 12:50:00,63.81,63.83,63.79,63.8,139660.0,52.2988,52.3152,52.2824,52.2906,139660.0
2018-08-27 13:00:00,63.79,63.83,63.7,63.72,131752.0,52.2824,52.3152,52.2087,52.2251,131752.0
2018-08-27 13:10:00,63.72,63.76,63.65,63.65,120230.0,52.2251,52.2578,52.1677,52.1677,120230.0
2018-08-27 13:20:00,63.65,63.67,63.63,63.65,96158.0,52.1677,52.1841,52.1513,52.1677,96158.0
2018-08-27 13:30:00,63.65,63.67,63.59,63.65,126186.0,52.1677,52.1841,52.1185,52.1677,126186.0
2018-08-27 13:40:00,63.65,63.65,63.53,63.54,124492.0,52.1677,52.1677,52.0693,52.0775,124492.0
2018-08-27 13:50:00,63.55,63.72,63.52,63.7,162465.0,52.0857,52.2251,52.0611,52.2087,162465.0
2018-08-27 14:00:00,63.7,63.76,63.67,63.68,138974.0,52.2087,52.2578,52.1841,52.1923,138974.0
2018-08-27 14:10:00,63.68,63.68,63.56,63.56,120722.0,52.1923,52.1923,52.0939,52.0939,120722.0
2018-08-27 14:20:00,63.56,63.58,63.46,63.56,184689.0,52.0939,52.1103,52.012,52.0939,184689.0
2018-08-27 14:30:00,63.56,63.6,63.53,63.55,164832.0,52.0939,52.1267,52.0693,52.0857,164832.0
2018-08-27 14:40:00,63.55,63.56,63.46,63.48,180272.0,52.0857,52.0939,52.012,52.0283,180272.0
2018-08-27 14:50:00,63.48,63.5,63.42,63.49,134085.0,52.0283,52.0447,51.9792,52.0365,134085.0
2018-08-27 15:00:00,63.49,63.49,63.42,63.43,175138.0,52.0365,52.0365,51.9792,51.9874,175138.0
2018-08-27 15:10:00,63.44,63.45,63.35,63.35,170837.0,51.9956,52.0038,51.9218,51.9218,170837.0
2018-08-27 15:20:00,63.34,63.42,63.34,63.42,179687.0,51.9136,51.9792,51.9136,51.9792,179687.0
2018-08-27 15:30:00,63.41,63.5,63.41,63.45,179967.0,51.971,52.0447,51.971,52.0038,179967.0
2018-08-27 15:40:00,63.45,63.47,63.39,63.4,296326.0,52.0038,52.0202,51.9546,51.9628,296326.0
2018-08-27 15:50:00,63.39,63.43,63.36,63.41,606887.0,51.9546,51.9874,51.93,51.971,606887.0
2018-08-28 09:30:00,63.59,63.64,63.35,63.55,124181.0,52.1185,52.1595,51.9218,52.0857,124181.0
2018-08-28 09:40:00,63.54,63.57,63.29,63.37,100692.0,52.0775,52.1021,51.8726,51.9382,100692.0
2018-08-28 09:50:00,63.36,63.39,63.3,63.37,42699.0,51.93,51.9546,51.8808,51.9382,42699.0
2018-08-28 10:00:00,63.38,63.46,63.35,63.4,62838.0,51.9464,52.012,51.9218,51.9628,62838.0
2018-08-28 10:10:00,63.4,63.43,63.31,63.33,57332.0,51.9628,51.9874,51.889,51.9054,57332.0
2018-08-28 10:20:00,63.34,63.36,63.19,63.22,63791.0,51.9136,51.93,51.7907,51.8152,63791.0
2018-08-28 10:30:00,63.21,63.21,63.14,63.17,244198.0,51.8071,51.8071,51.7497,51.7743,244198.0
2018-08-28 10:40:00,63.17,63.29,63.14,63.28,58881.0,51.7743,51.8726,51.7497,51.8644,58881.0
2018-08-28 10:50:00,63.27,63.41,63.27,63.39,112131.0,51.8562,51.971,51.8562,51.9546,112131.0
2018-08-28 11:00:00,63.39,63.44,63.37,63.4,87087.0,51.9546,51.9956,51.9382,51.9628,87087.0
2018-08-28 11:10:00,63.4,63.46,63.39,63.46,129449.0,51.9628,52.012,51.9546,52.012,129449.0
2018-08-28 11:20:00,63.46,63.5,63.42,63.46,84146.0,52.012,52.0447,51.9792,52.012,84146.0
2018-08-28 11:30:00,63.46,63.46,63.24,63.25,123813.0,52.012,52.012,51.8316,51.8398,123813.0
2018-08-28 11:40:00,63.25,63.25,63.12,63.12,414870.0,51.8398,51.8398,51.7333,51.7333,414870.0
2018-08-28 11:50:00,63.12,63.16,62.95,62.95,488155.0,51.7333,51.7661,51.594,51.594,488155.0
2018-08-28 12:00:00,62.95,62.98,62.84,62.95,619901.0,51.594,51.6185,51.5038,51.594,619901.0
2018-08-28 12:10:00,62.94,63.09,62.94,63.08,49698.0,51.5858,51.7087,51.5858,51.7005,49698.0
2018-08-28 12:20:00,63.07,63.09,62.97,62.98,67427.0,51.6923,51.7087,51.6103,51.6185,67427.0
2018-08-28 12:30:00,62.99,63.04,62.97,63.04,17209.0,51.6267,51.6677,51.6103,51.6677,17209.0
2018-08-28 12:40:00,63.03,63.07,63.01,63.06,32748.0,51.6595,51.6923,51.6431,51.6841,32748.0
2018-08-28 12:50:00,63.06,63.11,63.04,63.1,14888.0,51.6841,51.7251,51.6677,51.7169,14888.0
2018-08-28 13:00:00,63.11,63.15,63.09,63.14,19267.0,51.7251,51.7579,51.7087,51.7497,19267.0
2018-08-28 13:10:00,63.15,63.17,63.1,63.16,52699.0,51.7579,51.7743,51.7169,51.7661,52699.0
2018-08-28 13:20:00,63.16,63.17,63.0,63.02,56646.0,51.7661,51.7743,51.6349,51.6513,56646.0
2018-08-28 13:30:00,63.01,63.14,63.0,63.13,41007.0,51.6431,51.7497,51.6349,51.7415,41007.0
2018-08-28 13:40:00,63.13,63.19,63.13,63.19,17118.0,51.7415,51.7907,51.7415,51.7907,17118.0
2018-08-28 13:50:00,63.19,63.2,63.12,63.15,29439.0,51.7907,51.7989,51.7333,51.7579,29439.0
2018-08-28 14:00:00,63.15,63.15,63.08,63.1,57882.0,51.7579,51.7579,51.7005,51.7169,57882.0
2018-08-28 14:10:00,63.11,63.23,63.1,63.23,30709.0,51.7251,51.8234,51.7169,51.8234,30709.0
2018-08-28 14:20:00,63.23,63.26,63.22,63.25,30907.0,51.8234,51.848,51.8152,51.8398,30907.0
2018-08-28 14:30:00,63.25,63.25,63.09,63.1,145168.0,51.8398,51.8398,51.7087,51.7169,145168.0
2018-08-28 14:40:00,63.1,63.19,63.08,63.15,113806.0,51.7169,51.7907,51.7005,51.7579,113806.0
2018-08-28 14:50:00,63.16,63.2,63.15,63.19,18128.0,51.7661,51.7989,51.7579,51.7907,18128.0
2018-08-28 15:00:00,63.19,63.23,63.18,63.23,24272.0,51.7907,51.8234,51.7825,51.8234,24272.0
2018-08-28 15:10:00,63.23,63.31,63.23,63.26,47731.0,51.8234,51.889,51.8234,51.848,47731.0
2018-08-28 15:20:00,63.25,63.29,63.21,63.27,48737.0,51.8398,51.8726,51.8071,51.8562,48737.0
2018-08-28 15:30:00,63.26,63.27,63.23,63.25,129306.0,51.848,51.8562,51.8234,51.8398,129306.0
2018-08-28 15:40:00,63.24,63.25,63.16,63.2,141812.0,51.8316,51.8398,51.7661,51.7989,141812.0
2018-08-28 15:50:00,63.19,63.19,63.14,63.18,430741.0,51.7907,51.7907,51.7497,51.7825,430741.0
2018-08-29 09:30:00,63.2,63.33,62.88,62.9,123846.0,51.7989,51.9054,51.5366,51.553,123846.0
2018-08-29 09:40:00,62.9,62.94,62.78,62.8,192211.0,51.553,51.5858,51.4546,51.471,192211.0
2018-08-29 09:50:00,62.8,62.83,62.72,62.76,97803.0,51.471,51.4956,51.4054,51.4382,97803.0
2018-08-29 10:00:00,62.75,62.75,62.65,62.65,83249.0,51.43,51.43,51.3481,51.3481,83249.0
2018-08-29 10:10:00,62.65,62.66,62.55,62.63,306111.0,51.3481,51.3563,51.2661,51.3317,306111.0
2018-08-29 10:20:00,62.64,62.75,62.63,62.74,73825.0,51.3399,51.43,51.3317,51.4218,73825.0
2018-08-29 10:30:00,62.74,62.89,62.74,62.87,78965.0,51.4218,51.5448,51.4218,51.5284,78965.0
2018-08-29 10:40:00,62.88,63.0,62.87,62.99,62398.0,51.5366,51.6349,51.5284,51.6267,62398.0
2018-08-29 10:50:00,62.98,63.02,62.94,63.02,92625.0,51.6185,51.6513,51.5858,51.6513,92625.0
2018-08-29 11:00:00,63.01,63.04,62.99,63.04,21472.0,51.6431,51.6677,51.6267,51.6677,21472.0
2018-08-29 11:10:00,63.03,63.09,62.99,63.03,63388.0,51.6595,51.7087,51.6267,51.6595,63388.0
2018-08-29 11:20:00,63.03,63.09,63.0,63.06,253176.0,51.6595,51.7087,51.6349,51.6841,253176.0
2018-08-29 11:30:00,63.07,63.12,63.04,63.08,201924.0,51.6923,51.7333,51.6677,51.7005,201924.0
2018-08-29 11:40:00,63.08,63.1,63.0,63.05,172655.0,51.7005,51.7169,51.6349,51.6759,172655.0
2018-08-29 11:50:00,63.06,63.08,63.02,63.08,51966.0,51.6841,51.7005,51.6513,51.7005,51966.0
2018-08-29 12:00:00,63.09,63.16,63.07,63.15,24966.0,51.7087,51.7661,51.6923,51.7579,24966.0
2018-08-29 12:10:00,63.15,63.25,63.15,63.25,125329.0,51.7579,51.8398,51.7579,51.8398,125329.0
2018-08-29 12:20:00,63.24,63.24,63.07,63.07,24284.0,51.8316,51.8316,51.6923,51.6923,24284.0
2018-08-29 12:30:00,63.08,63.11,63.04,63.08,19460.0,51.7005,51.7251,51.6677,51.7005,19460.0
2018-08-29 12:40:00,63.07,63.11,62.99,63.0,25679.0,51.6923,51.7251,51.6267,51.6349,25679.0
2018-08-29 12:50:00,63.0,63.02,62.95,62.96,19950.0,51.6349,51.6513,51.594,51.6022,19950.0
2018-08-29 13:00:00,62.97,63.04,62.96,63.01,26772.0,51.6103,51.6677,51.6022,51.6431,26772.0
2018-08-29 13:10:00,63.01,63.06,63.01,63.03,21013.0,51.6431,51.6841,51.6431,51.6595,21013.0
2018-08-29 13:20:00,63.03,63.06,63.0,63.01,138730.0,51.6595,51.6841,51.6349,51.6431,138730.0
2018-08-29 13:30:00,63.02,63.03,62.96,63.0,130327.0,51.6513,51.6595,51.6022,51.6349,130327.0
2018-08-29 13:40:00,63.0,63.03,62.94,62.94,61613.0,51.6349,51.6595,51.5858,51.5858,61613.0
2018-08-29 13:50:00,62.95,62.96,62.92,62.96,19694.0,51.594,51.6022,51.5694,51.6022,19694.0
2018-08-29 14:00:00,62.95,63.0,62.94,63.0,27383.0,51.594,51.6349,51.5858,51.6349,27383.0
2018-08-29 14:10:00,62.99,63.08,62.97,63.07,91530.0,51.6267,51.7005,51.6103,51.6923,91530.0
2018-08-29 14:20:00,63.07,63.08,62.97,62.99,67098.0,51.6923,51.7005,51.6103,51.6267,67098.0
2018-08-29 14:30:00,62.99,63.05,62.98,63.02,35069.0,51.6267,51.6759,51.6185,51.6513,35069.0
2018-08-29 14:40:00,63.02,63.05,63.01,63.03,73341.0,51.6513,51.6759,51.6431,51.6595,73341.0
2018-08-29 14:50:00,63.04,63.04,62.97,62.98,54084.0,51.6677,51.6677,51.6103,51.6185,54084.0
2018-08-29 15:00:00,62.97,63.05,62.97,63.04,39848.0,51.6103,51.6759,51.6103,51.6677,39848.0
2018-08-29 15:10:00,63.04,63.14,63.04,63.14,45028.0,51.6677,51.7497,51.6677,51.7497,45028.0
2018-08-29 15:20:00,63.13,63.16,63.12,63.14,73681.0,51.7415,51.7661,51.7333,51.7497,73681.0
2018-08-29 15:30:00,63.14,63.18,63.14,63.16,103973.0,51.7497,51.7825,51.7497,51.7661,103973.0
2018-08-29 15:40:00,63.16,63.17,63.13,63.16,148178.0,51.7661,51.7743,51.7415,51.7661,148178.0
2018-08-29 15:50:00,63.16,63.16,63.03,63.05,555367.0,51.7661,51.7661,51.6595,51.6759,555367.0
2018-08-30 09:30:00,62.84,62.9,62.73,62.77,163060.0,51.5038,51.553,51.4136,51.4464,163060.0
2018-08-30 09:40:00,62.77,62.99,62.76,62.77,248180.0,51.4464,51.6267,51.4382,51.4464,248180.0
2018-08-30 09:50:00,62.76,62.84,62.7,62.84,88075.0,51.4382,51.5038,51.3891,51.5038,88075.0
2018-08-30 10:00:00,62.85,62.91,62.7,62.79,139855.0,51.512,51.5612,51.3891,51.4628,139855.0
2018-08-30 10:10:00,62.78,62.87,62.71,62.86,80449.0,51.4546,51.5284,51.3973,51.5202,80449.0
2018-08-30 10:20:00,62.85,62.85,62.7,62.79,271855.0,51.512,51.512,51.3891,51.4628,271855.0
2018-08-30 10:30:00,62.78,62.87,62.72,62.87,58622.0,51.4546,51.5284,51.4054,51.5284,58622.0
2018-08-30 10:40:00,62.87,62.94,62.83,62.91,49682.0,51.5284,51.5858,51.4956,51.5612,49682.0
2018-08-30 10:50:00,62.92,62.96,62.75,62.77,63053.0,51.5694,51.6022,51.43,51.4464,63053.0
2018-08-30 11:00:00,62.76,62.83,62.69,62.72,75501.0,51.4382,51.4956,51.3809,51.4054,75501.0
2018-08-30 11:10:00,62.71,62.76,62.7,62.74,119926.0,51.3973,51.4382,51.3891,51.4218,119926.0
2018-08-30 11:20:00,62.74,62.74,62.63,62.68,65058.0,51.4218,51.4218,51.3317,51.3727,65058.0
2018-08-30 11:30:00,62.68,62.77,62.68,62.76,29487.0,51.3727,51.4464,51.3727,51.4382,29487.0
2018-08-30 11:40:00,62.77,62.8,62.73,62.78,21959.0,51.4464,51.471,51.4136,51.4546,21959.0
2018-08-30 11:50:00,62.79,62.8,62.73,62.74,69262.0,51.4628,51.471,51.4136,51.4218,69262.0
2018-08-30 12:00:00,62.74,62.78,62.73,62.74,35424.0,51.4218,51.4546,51.4136,51.4218,35424.0
2018-08-30 12:10:00,62.73,62.77,62.71,62.76,30385.0,51.4136,51.4464,51.3973,51.4382,30385.0
2018-08-30 12:20:00,62.76,62.87,62.75,62.86,29371.0,51.4382,51.5284,51.43,51.5202,29371.0
2018-08-30 12:30:00,62.86,62.86,62.78,62.8,20950.0,51.5202,51.5202,51.4546,51.471,20950.0
2018-08-30 12:40:00,62.81,62.84,62.79,62.79,16333.0,51.4792,51.5038,51.4628,51.4628,16333.0
2018-08-30 12:50:00,62.8,62.87,62.79,62.87,18575.0,51.471,51.5284,51.4628,51.5284,18575.0
2018-08-30 13:00:00,62.88,62.94,62.88,62.93,41678.0,51.5366,51.5858,51.5366,51.5776,41678.0
2018-08-30 13:10:00,62.93,62.95,62.91,62.94,43313.0,51.5776,51.594,51.5612,51.5858,43313.0
2018-08-30 13:20:00,62.95,62.99,62.95,62.99,24827.0,51.594,51.6267,51.594,51.6267,24827.0
2018-08-30 13:30:00,62.99,63.04,62.98,63.01,38858.0,51.6267,51.6677,51.6185,51.6431,38858.0
2018-08-30 13:40:00,63.01,63.03,62.95,63.02,37709.0,51.6431,51.6595,51.594,51.6513,37709.0
2018-08-30 13:50:00,63.02,63.04,62.97,63.0,52802.0,51.6513,51.6677,51.6103,51.6349,52802.0
2018-08-30 14:00:00,63.01,63.02,62.87,62.88,27470.0,51.6431,51.6513,51.5284,51.5366,27470.0
2018-08-30 14:10:00,62.89,62.96,62.8,62.8,55299.0,51.5448,51.6022,51.471,51.471,55299.0
2018-08-30 14:20:00,62.8,62.91,62.74,62.87,39871.0,51.471,51.5612,51.4218,51.5284,39871.0
2018-08-30 14:30:00,62.88,62.93,62.87,62.92,46794.0,51.5366,51.5776,51.5284,51.5694,46794.0
2018-08-30 14:40:00,62.91,62.94,62.88,62.93,36685.0,51.5612,51.5858,51.5366,51.5776,36685.0
2018-08-30 14:50:00,62.94,62.94,62.81,62.82,52238.0,51.5858,51.5858,51.4792,51.4874,52238.0
2018-08-30 15:00:00,62.81,62.81,62.7,62.71,82611.0,51.4792,51.4792,51.3891,51.3973,82611.0
2018-08-30 15:10:00,62.7,62.73,62.67,62.7,53882.0,51.3891,51.4136,51.3645,51.3891,53882.0
2018-08-30 15:20:00,62.7,62.76,62.68,62.75,115143.0,51.3891,51.4382,51.3727,51.43,115143.0
2018-08-30 15:30:00,62.75,62.78,62.7,62.73,56260.0,51.43,51.4546,51.3891,51.4136,56260.0
2018-08-30 15:40:00,62.73,62.76,62.69,62.7,102393.0,51.4136,51.4382,51.3809,51.3891,102393.0
2018-08-30 15:50:00,62.69,62.78,62.67,62.77,883492.0,51.3809,51.4546,51.3645,51.4464,883492.0
2018-08-31 09:30:00,62.5,62.64,62.45,62.51,94681.0,51.2251,51.3399,51.1842,51.2333,94681.0
2018-08-31 09:40:00,62.53,62.64,62.47,62.63,55056.0,51.2497,51.3399,51.2005,51.3317,55056.0
2018-08-31 09:50:00,62.63,62.73,62.63,62.69,42821.0,51.3317,51.4136,51.3317,51.3809,42821.0
2018-08-31 10:00:00,62.69,62.79,62.69,62.71,37359.0,51.3809,51.4628,51.3809,51.3973,37359.0
2018-08-31 10:10:00,62.71,62.8,62.7,62.78,42252.0,51.3973,51.471,51.3891,51.4546,42252.0
2018-08-31 10:20:00,62.78,62.84,62.72,62.72,70326.0,51.4546,51.5038,51.4054,51.4054,70326.0
2018-08-31 10:30:00,62.72,62.78,62.72,62.78,22887.0,51.4054,51.4546,51.4054,51.4546,22887.0
2018-08-31 10:40:00,62.78,62.83,62.77,62.79,46242.0,51.4546,51.4956,51.4464,51.4628,46242.0
2018-08-31 10:50:00,62.8,62.8,62.74,62.77,39558.0,51.471,51.471,51.4218,51.4464,39558.0
2018-08-31 11:00:00,62.78,62.86,62.78,62.8,74596.0,51.4546,51.5202,51.4546,51.471,74596.0
2018-08-31 11:10:00,62.8,62.86,62.79,62.86,19837.0,51.471,51.5202,51.4628,51.5202,19837.0
2018-08-31 11:20:00,62.85,62.85,62.77,62.78,29607.0,51.512,51.512,51.4464,51.4546,29607.0
2018-08-31 11:30:00,62.79,62.89,62.78,62.88,16955.0,51.4628,51.5448,51.4546,51.5366,16955.0
2018-08-31 11:40:00,62.89,62.9,62.8,62.81,99259.0,51.5448,51.553,51.471,51.4792,99259.0
2018-08-31 11:50:00,62.82,62.89,62.81,62.84,32484.0,51.4874,51.5448,51.4792,51.5038,32484.0
2018-08-31 12:00:00,62.83,62.84,62.73,62.78,33803.0,51.4956,51.5038,51.4136,51.4546,33803.0
2018-08-31 12:10:00,62.78,62.81,62.75,62.8,147439.0,51.4546,51.4792,51.43,51.471,147439.0
2018-08-31 12:20:00,62.81,62.83,62.78,62.83,10964.0,51.4792,51.4956,51.4546,51.4956,10964.0
2018-08-31 12:30:00,62.84,62.88,62.78,62.87,18344.0,51.5038,51.5366,51.4546,51.5284,18344.0
2018-08-31 12:40:00,62.88,62.93,62.88,62.89,27250.0,51.5366,51.5776,51.5366,51.5448,27250.0
2018-08-31 12:50:00,62.9,62.95,62.88,62.94,28504.0,51.553,51.594,51.5366,51.5858,28504.0
2018-08-31 13:00:00,62.95,62.95,62.87,62.89,34715.0,51.594,51.594,51.5284,51.5448,34715.0
2018-08-31 13:10:00,62.9,62.93,62.88,62.91,57446.0,51.553,51.5776,51.5366,51.5612,57446.0
2018-08-31 13:20:00,62.91,62.96,62.91,62.92,18806.0,51.5612,51.6022,51.5612,51.5694,18806.0
2018-08-31 13:30:00,62.92,62.97,62.9,62.96,23742.0,51.5694,51.6103,51.553,51.6022,23742.0
2018-08-31 13:40:00,62.96,62.97,62.92,62.95,33944.0,51.6022,51.6103,51.5694,51.594,33944.0
2018-08-31 13:50:00,62.96,62.97,62.93,62.96,33487.0,51.6022,51.6103,51.5776,51.6022,33487.0
2018-08-31 14:00:00,62.96,62.96,62.91,62.94,28594.0,51.6022,51.6022,51.5612,51.5858,28594.0
2018-08-31 14:10:00,62.94,62.94,62.87,62.92,33851.0,51.5858,51.5858,51.5284,51.5694,33851.0
2018-08-31 14:20:00,62.92,62.95,62.9,62.92,12474.0,51.5694,51.594,51.553,51.5694,12474.0
2018-08-31 14:30:00,62.92,62.96,62.9,62.94,19951.0,51.5694,51.6022,51.553,51.5858,19951.0
2018-08-31 14:40:00,62.95,63.0,62.94,63.0,71336.0,51.594,51.6349,51.5858,51.6349,71336.0
2018-08-31 14:50:00,63.0,63.07,63.0,63.05,124866.0,51.6349,51.6923,51.6349,51.6759,124866.0
2018-08-31 15:00:00,63.05,63.14,63.05,63.1,48397.0,51.6759,51.7497,51.6759,51.7169,48397.0
2018-08-31 15:10:00,63.11,63.17,63.09,63.16,55606.0,51.7251,51.7743,51.7087,51.7661,55606.0
2018-08-31 15:20:00,63.16,63.17,63.03,63.03,86713.0,51.7661,51.7743,51.6595,51.6595,86713.0
2018-08-31 15:30:00,63.04,63.17,63.04,63.13,160427.0,51.6677,51.7743,51.6677,51.7415,160427.0
2018-08-31 15:40:00,63.13,63.15,63.07,63.13,172056.0,51.7415,51.7579,51.6923,51.7415,172056.0
2018-08-31 15:50:00,63.14,63.2,63.13,63.13,584982.0,51.7497,51.7989,51.7415,51.7415,584982.0
2018-09-04 09:30:00,63.21,63.21,62.98,63.05,152345.0,51.8071,51.8071,51.6185,51.6759,152345.0
2018-09-04 09:40:00,63.05,63.12,62.95,63.01,105378.0,51.6759,51.7333,51.594,51.6431,105378.0
2018-09-04 09:50:00,63.0,63.13,62.96,63.11,51956.0,51.6349,51.7415,51.6022,51.7251,51956.0
2018-09-04 10:00:00,63.1,63.26,63.1,63.24,87403.0,51.7169,51.848,51.7169,51.8316,87403.0
2018-09-04 10:10:00,63.23,63.42,63.23,63.37,147533.0,51.8234,51.9792,51.8234,51.9382,147533.0
2018-09-04 10:20:00,63.37,63.51,63.36,63.38,69777.0,51.9382,52.0529,51.93,51.9464,69777.0
2018-09-04 10:30:00,63.38,63.45,63.29,63.43,110776.0,51.9464,52.0038,51.8726,51.9874,110776.0
2018-09-04 10:40:00,63.42,63.54,63.37,63.54,55732.0,51.9792,52.0775,51.9382,52.0775,55732.0
2018-09-04 10:50:00,63.54,63.6,63.47,63.56,45423.0,52.0775,52.1267,52.0202,52.0939,45423.0
2018-09-04 11:00:00,63.57,63.62,63.44,63.51,84590.0,52.1021,52.1431,51.9956,52.0529,84590.0
2018-09-04 11:10:00,63.51,63.52,63.37,63.47,40798.0,52.0529,52.0611,51.9382,52.0202,40798.0
2018-09-04 11:20:00,63.47,63.47,63.31,63.31,40454.0,52.0202,52.0202,51.889,51.889,40454.0
2018-09-04 11:30:00,63.31,63.42,63.27,63.39,33692.0,51.889,51.9792,51.8562,51.9546,33692.0
2018-09-04 11:40:00,63.39,63.39,63.27,63.3,35857.0,51.9546,51.9546,51.8562,51.8808,35857.0
2018-09-04 11:50:00,63.31,63.33,63.27,63.27,43874.0,51.889,51.9054,51.8562,51.8562,43874.0
2018-09-04 12:00:00,63.28,63.29,63.22,63.25,26537.0,51.8644,51.8726,51.8152,51.8398,26537.0
2018-09-04 12:10:00,63.24,63.32,63.21,63.32,32518.0,51.8316,51.8972,51.8071,51.8972,32518.0
2018-09-04 12:20:00,63.31,63.31,63.16,63.22,20705.0,51.889,51.889,51.7661,51.8152,20705.0
2018-09-04 12:30:00,63.22,63.25,63.16,63.18,39272.0,51.8152,51.8398,51.7661,51.7825,39272.0
2018-09-04 12:40:00,63.19,63.25,63.19,63.24,26579.0,51.7907,51.8398,51.7907,51.8316,26579.0
2018-09-04 12:50:00,63.23,63.35,63.2,63.34,48072.0,51.8234,51.9218,51.7989,51.9136,48072.0
2018-09-04 13:00:00,63.34,63.41,63.32,63.36,66069.0,51.9136,51.971,51.8972,51.93,66069.0
2018-09-04 13:10:00,63.36,63.37,63.3,63.33,19919.0,51.93,51.9382,51.8808,51.9054,19919.0
2018-09-04 13:20:00,63.32,63.38,63.32,63.38,22067.0,51.8972,51.9464,51.8972,51.9464,22067.0
2018-09-04 13:30:00,63.38,63.43,63.37,63.39,16091.0,51.9464,51.9874,51.9382,51.9546,16091.0
2018-09-04 13:40:00,63.38,63.48,63.37,63.47,56934.0,51.9464,52.0283,51.9382,52.0202,56934.0
2018-09-04 13:50:00,63.47,63.57,63.47,63.55,53339.0,52.0202,52.1021,52.0202,52.0857,53339.0
2018-09-04 14:00:00,63.55,63.56,63.5,63.51,44191.0,52.0857,52.0939,52.0447,52.0529,44191.0
2018-09-04 14:10:00,63.51,63.59,63.47,63.58,87907.0,52.0529,52.1185,52.0202,52.1103,87907.0
2018-09-04 14:20:00,63.58,63.61,63.55,63.55,18345.0,52.1103,52.1349,52.0857,52.0857,18345.0
2018-09-04 14:30:00,63.55,63.6,63.52,63.56,23244.0,52.0857,52.1267,52.0611,52.0939,23244.0
2018-09-04 14:40:00,63.55,63.59,63.51,63.53,57566.0,52.0857,52.1185,52.0529,52.0693,57566.0
2018-09-04 14:50:00,63.53,63.56,63.51,63.52,28660.0,52.0693,52.0939,52.0529,52.0611,28660.0
2018-09-04 15:00:00,63.52,63.54,63.48,63.53,45445.0,52.0611,52.0775,52.0283,52.0693,45445.0
2018-09-04 15:10:00,63.54,63.54,63.45,63.45,69752.0,52.0775,52.0775,52.0038,52.0038,69752.0
2018-09-04 15:20:00,63.45,63.49,63.43,63.44,44727.0,52.0038,52.0365,51.9874,51.9956,44727.0
2018-09-04 15:30:00,63.44,63.46,63.4,63.44,60622.0,51.9956,52.012,51.9628,51.9956,60622.0
2018-09-04 15:40:00,63.43,63.43,63.33,63.37,132243.0,51.9874,51.9874,51.9054,51.9382,132243.0
2018-09-04 15:50:00,63.37,63.48,63.36,63.47,385976.0,51.9382,52.0283,51.93,52.0202,385976.0
2018-09-05 09:30:00,63.39,63.73,63.18,63.72,114850.0,51.9546,52.2332,51.7825,52.2251,114850.0
2018-09-05 09:40:00,63.72,63.75,63.66,63.7,72769.0,52.2251,52.2496,52.1759,52.2087,72769.0
2018-09-05 09:50:00,63.7,63.7,63.57,63.58,91565.0,52.2087,52.2087,52.1021,52.1103,91565.0
2018-09-05 10:00:00,63.58,63.71,63.55,63.66,150239.0,52.1103,52.2169,52.0857,52.1759,150239.0
2018-09-05 10:10:00,63.66,63.66,63.44,63.44,74841.0,52.1759,52.1759,51.9956,51.9956,74841.0
2018-09-05 10:20:00,63.44,63.59,63.38,63.57,58872.0,51.9956,52.1185,51.9464,52.1021,58872.0
2018-09-05 10:30:00,63.57,63.57,63.41,63.53,45613.0,52.1021,52.1021,51.971,52.0693,45613.0
2018-09-05 10:40:00,63.53,63.65,63.49,63.58,55425.0,52.0693,52.1677,52.0365,52.1103,55425.0
2018-09-05 10:50:00,63.59,63.78,63.54,63.75,56506.0,52.1185,52.2742,52.0775,52.2496,56506.0
2018-09-05 11:00:00,63.74,63.79,63.64,63.73,140515.0,52.2414,52.2824,52.1595,52.2332,140515.0
2018-09-05 11:10:00,63.74,63.81,63.71,63.8,38209.0,52.2414,52.2988,52.2169,52.2906,38209.0
2018-09-05 11:20:00,63.81,63.82,63.57,63.57,55611.0,52.2988,52.307,52.1021,52.1021,55611.0
2018-09-05 11:30:00,63.57,63.67,63.51,63.64,31131.0,52.1021,52.1841,52.0529,52.1595,31131.0
2018-09-05 11:40:00,63.64,63.71,63.64,63.7,37102.0,52.1595,52.2169,52.1595,52.2087,37102.0
2018-09-05 11:50:00,63.71,63.75,63.67,63.68,34611.0,52.2169,52.2496,52.1841,52.1923,34611.0
2018-09-05 12:00:00,63.69,63.73,63.65,63.66,32367.0,52.2005,52.2332,52.1677,52.1759,32367.0
2018-09-05 12:10:00,63.66,63.66,63.58,63.65,27869.0,52.1759,52.1759,52.1103,52.1677,27869.0
2018-09-05 12:20:00,63.65,63.65,63.6,63.64,13934.0,52.1677,52.1677,52.1267,52.1595,13934.0
2018-09-05 12:30:00,63.64,63.69,63.63,63.67,28691.0,52.1595,52.2005,52.1513,52.1841,28691.0
2018-09-05 12:40:00,63.67,63.69,63.63,63.68,17196.0,52.1841,52.2005,52.1513,52.1923,17196.0
2018-09-05 12:50:00,63.67,63.69,63.58,63.58,40176.0,52.1841,52.2005,52.1103,52.1103,40176.0
2018-09-05 13:00:00,63.57,63.59,63.54,63.57,17050.0,52.1021,52.1185,52.0775,52.1021,17050.0
2018-09-05 13:10:00,63.57,63.67,63.57,63.66,18274.0,52.1021,52.1841,52.1021,52.1759,18274.0
2018-09-05 13:20:00,63.65,63.71,63.64,63.71,23468.0,52.1677,52.2169,52.1595,52.2169,23468.0
2018-09-05 13:30:00,63.71,63.73,63.63,63.63,55206.0,52.2169,52.2332,52.1513,52.1513,55206.0
2018-09-05 13:40:00,63.64,63.64,63.55,63.58,46855.0,52.1595,52.1595,52.0857,52.1103,46855.0
2018-09-05 13:50:00,63.58,63.61,63.57,63.57,9030.0,52.1103,52.1349,52.1021,52.1021,9030.0
2018-09-05 14:00:00,63.58,63.61,63.54,63.56,17929.0,52.1103,52.1349,52.0775,52.0939,17929.0
2018-09-05 14:10:00,63.57,63.58,63.52,63.58,22022.0,52.1021,52.1103,52.0611,52.1103,22022.0
2018-09-05 14:20:00,63.58,63.59,63.54,63.56,29836.0,52.1103,52.1185,52.0775,52.0939,29836.0
2018-09-05 14:30:00,63.55,63.65,63.53,63.64,35353.0,52.0857,52.1677,52.0693,52.1595,35353.0
2018-09-05 14:40:00,63.64,63.65,63.61,63.63,38878.0,52.1595,52.1677,52.1349,52.1513,38878.0
2018-09-05 14:50:00,63.62,63.65,63.55,63.63,31867.0,52.1431,52.1677,52.0857,52.1513,31867.0
2018-09-05 15:00:00,63.63,63.65,63.58,63.61,26047.0,52.1513,52.1677,52.1103,52.1349,26047.0
2018-09-05 15:10:00,63.61,63.73,63.59,63.68,39931.0,52.1349,52.2332,52.1185,52.1923,39931.0
2018-09-05 15:20:00,63.68,63.7,63.6,63.62,36125.0,52.1923,52.2087,52.1267,52.1431,36125.0
2018-09-05 15:30:00,63.62,63.65,63.58,63.65,97249.0,52.1431,52.1677,52.1103,52.1677,97249.0
2018-09-05 15:40:00,63.64,63.65,63.5,63.51,85904.0,52.1595,52.1677,52.0447,52.0529,85904.0
2018-09-05 15:50:00,63.51,63.6,63.49,63.59,219755.0,52.0529,52.1267,52.0365,52.1185,219755.0
2018-09-06 09:30:00,63.55,63.74,63.51,63.73,67041.0,52.0857,52.2414,52.0529,52.2332,67041.0
2018-09-06 09:40:00,63.74,63.76,63.62,63.71,390014.0,52.2414,52.2578,52.1431,52.2169,390014.0
2018-09-06 09:50:00,63.71,63.78,63.7,63.75,193253.0,52.2169,52.2742,52.2087,52.2496,193253.0
2018-09-06 10:00:00,63.75,63.77,63.66,63.69,183964.0,52.2496,52.266,52.1759,52.2005,183964.0
2018-09-06 10:10:00,63.68,63.7,63.59,63.67,80896.0,52.1923,52.2087,52.1185,52.1841,80896.0
2018-09-06 10:20:00,63.67,63.78,63.65,63.77,234419.0,52.1841,52.2742,52.1677,52.266,234419.0
2018-09-06 10:30:00,63.77,63.78,63.48,63.5,119516.0,52.266,52.2742,52.0283,52.0447,119516.0
2018-09-06 10:40:00,63.5,63.55,63.41,63.42,49843.0,52.0447,52.0857,51.971,51.9792,49843.0
2018-09-06 10:50:00,63.41,63.54,63.35,63.49,135469.0,51.971,52.0775,51.9218,52.0365,135469.0
2018-09-06 11:00:00,63.5,63.52,63.34,63.43,50678.0,52.0447,52.0611,51.9136,51.9874,50678.0
2018-09-06 11:10:00,63.42,63.53,63.41,63.42,53617.0,51.9792,52.0693,51.971,51.9792,53617.0
2018-09-06 11:20:00,63.43,63.51,63.36,63.46,68755.0,51.9874,52.0529,51.93,52.012,68755.0
2018-09-06 11:30:00,63.44,63.52,63.41,63.43,36872.0,51.9956,52.0611,51.971,51.9874,36872.0
2018-09-06 11:40:00,63.42,63.46,63.36,63.41,61468.0,51.9792,52.012,51.93,51.971,61468.0
2018-09-06 11:50:00,63.41,63.51,63.41,63.43,36363.0,51.971,52.0529,51.971,51.9874,36363.0
2018-09-06 12:00:00,63.43,63.44,63.37,63.39,114165.0,51.9874,51.9956,51.9382,51.9546,114165.0
2018-09-06 12:10:00,63.39,63.43,63.36,63.38,26922.0,51.9546,51.9874,51.93,51.9464,26922.0
2018-09-06 12:20:00,63.38,63.38,63.33,63.34,56285.0,51.9464,51.9464,51.9054,51.9136,56285.0
2018-09-06 12:30:00,63.33,63.39,63.33,63.35,37284.0,51.9054,51.9546,51.9054,51.9218,37284.0
2018-09-06 12:40:00,63.34,63.47,63.33,63.43,63623.0,51.9136,52.0202,51.9054,51.9874,63623.0
2018-09-06 12:50:00,63.43,63.44,63.37,63.39,17033.0,51.9874,51.9956,51.9382,51.9546,17033.0
2018-09-06 13:00:00,63.39,63.42,63.3,63.3,94506.0,51.9546,51.9792,51.8808,51.8808,94506.0
2018-09-06 13:10:00,63.29,63.32,63.24,63.31,217180.0,51.8726,51.8972,51.8316,51.889,217180.0
2018-09-06 13:20:00,63.3,63.31,63.21,63.26,65938.0,51.8808,51.889,51.8071,51.848,65938.0
2018-09-06 13:30:00,63.26,63.31,63.24,63.28,30629.0,51.848,51.889,51.8316,51.8644,30629.0
2018-09-06 13:40:00,63.29,63.33,63.26,63.27,34475.0,51.8726,51.9054,51.848,51.8562,34475.0
2018-09-06 13:50:00,63.26,63.28,63.18,63.19,27426.0,51.848,51.8644,51.7825,51.7907,27426.0
2018-09-06 14:00:00,63.19,63.33,63.19,63.33,21489.0,51.7907,51.9054,51.7907,51.9054,21489.0
2018-09-06 14:10:00,63.33,63.35,63.3,63.34,18797.0,51.9054,51.9218,51.8808,51.9136,18797.0
2018-09-06 14:20:00,63.33,63.34,63.3,63.32,17601.0,51.9054,51.9136,51.8808,51.8972,17601.0
2018-09-06 14:30:00,63.32,63.42,63.32,63.41,25602.0,51.8972,51.9792,51.8972,51.971,25602.0
2018-09-06 14:40:00,63.41,63.43,63.39,63.4,18114.0,51.971,51.9874,51.9546,51.9628,18114.0
2018-09-06 14:50:00,63.4,63.41,63.36,63.37,42425.0,51.9628,51.971,51.93,51.9382,42425.0
2018-09-06 15:00:00,63.37,63.46,63.37,63.44,46880.0,51.9382,52.012,51.9382,51.9956,46880.0
2018-09-06 15:10:00,63.44,63.45,63.4,63.41,32090.0,51.9956,52.0038,51.9628,51.971,32090.0
2018-09-06 15:20:00,63.42,63.46,63.41,63.44,51688.0,51.9792,52.012,51.971,51.9956,51688.0
2018-09-06 15:30:00,63.45,63.46,63.38,63.41,68609.0,52.0038,52.012,51.9464,51.971,68609.0
2018-09-06 15:40:00,63.4,63.43,63.35,63.38,186608.0,51.9628,51.9874,51.9218,51.9464,186608.0
2018-09-06 15:50:00,63.37,63.37,63.22,63.23,947173.0,51.9382,51.9382,51.8152,51.8234,947173.0
2018-09-07 09:30:00,63.68,63.68,63.17,63.3,227840.0,52.1923,52.1923,51.7743,51.8808,227840.0
2018-09-07 09:40:00,63.3,63.4,63.24,63.29,199761.0,51.8808,51.9628,51.8316,51.8726,199761.0
2018-09-07 09:50:00,63.3,63.33,63.13,63.14,72949.0,51.8808,51.9054,51.7415,51.7497,72949.0
2018-09-07 10:00:00,63.13,63.33,63.1,63.32,69976.0,51.7415,51.9054,51.7169,51.8972,69976.0
2018-09-07 10:10:00,63.3,63.35,63.25,63.25,69665.0,51.8808,51.9218,51.8398,51.8398,69665.0
2018-09-07 10:20:00,63.24,63.27,63.19,63.22,30522.0,51.8316,51.8562,51.7907,51.8152,30522.0
2018-09-07 10:30:00,63.22,63.23,63.03,63.05,77524.0,51.8152,51.8234,51.6595,51.6759,77524.0
2018-09-07 10:40:00,63.06,63.18,63.02,63.16,58551.0,51.6841,51.7825,51.6513,51.7661,58551.0
2018-09-07 10:50:00,63.16,63.17,63.05,63.05,33501.0,51.7661,51.7743,51.6759,51.6759,33501.0
2018-09-07 11:00:00,63.06,63.18,63.04,63.16,32989.0,51.6841,51.7825,51.6677,51.7661,32989.0
2018-09-07 11:10:00,63.15,63.22,63.14,63.17,68255.0,51.7579,51.8152,51.7497,51.7743,68255.0
2018-09-07 11:20:00,63.18,63.26,63.17,63.26,53316.0,51.7825,51.848,51.7743,51.848,53316.0
2018-09-07 11:30:00,63.26,63.33,63.22,63.33,58233.0,51.848,51.9054,51.8152,51.9054,58233.0
2018-09-07 11:40:00,63.33,63.34,63.29,63.3,21981.0,51.9054,51.9136,51.8726,51.8808,21981.0
2018-09-07 11:50:00,63.31,63.32,63.26,63.27,26772.0,51.889,51.8972,51.848,51.8562,26772.0
2018-09-07 12:00:00,63.27,63.29,63.15,63.18,52905.0,51.8562,51.8726,51.7579,51.7825,52905.0
2018-09-07 12:10:00,63.16,63.18,63.04,63.04,110887.0,51.7661,51.7825,51.6677,51.6677,110887.0
2018-09-07 12:20:00,63.04,63.04,62.94,62.98,246362.0,51.6677,51.6677,51.5858,51.6185,246362.0
2018-09-07 12:30:00,62.98,63.05,62.97,63.0,56660.0,51.6185,51.6759,51.6103,51.6349,56660.0
2018-09-07 12:40:00,62.99,62.99,62.86,62.95,54512.0,51.6267,51.6267,51.5202,51.594,54512.0
2018-09-07 12:50:00,62.95,63.02,62.95,63.0,21075.0,51.594,51.6513,51.594,51.6349,21075.0
2018-09-07 13:00:00,63.01,63.02,62.94,62.95,43203.0,51.6431,51.6513,51.5858,51.594,43203.0
2018-09-07 13:10:00,62.95,62.98,62.92,62.92,12866.0,51.594,51.6185,51.5694,51.5694,12866.0
2018-09-07 13:20:00,62.92,63.08,62.91,63.07,22224.0,51.5694,51.7005,51.5612,51.6923,22224.0
2018-09-07 13:30:00,63.08,63.08,63.03,63.05,10071.0,51.7005,51.7005,51.6595,51.6759,10071.0
2018-09-07 13:40:00,63.05,63.1,63.05,63.09,27300.0,51.6759,51.7169,51.6759,51.7087,27300.0
2018-09-07 13:50:00,63.08,63.12,63.0,63.0,28074.0,51.7005,51.7333,51.6349,51.6349,28074.0
2018-09-07 14:00:00,63.01,63.1,63.0,63.09,20632.0,51.6431,51.7169,51.6349,51.7087,20632.0
2018-09-07 14:10:00,63.09,63.19,63.09,63.16,29489.0,51.7087,51.7907,51.7087,51.7661,29489.0
2018-09-07 14:20:00,63.17,63.21,63.14,63.21,23935.0,51.7743,51.8071,51.7497,51.8071,23935.0
2018-09-07 14:30:00,63.21,63.21,63.15,63.21,11142.0,51.8071,51.8071,51.7579,51.8071,11142.0
2018-09-07 14:40:00,63.22,63.28,63.22,63.26,30127.0,51.8152,51.8644,51.8152,51.848,30127.0
2018-09-07 14:50:00,63.26,63.27,63.18,63.27,58266.0,51.848,51.8562,51.7825,51.8562,58266.0
2018-09-07 15:00:00,63.27,63.33,63.25,63.31,57435.0,51.8562,51.9054,51.8398,51.889,57435.0
2018-09-07 15:10:00,63.31,63.37,63.31,63.34,54507.0,51.889,51.9382,51.889,51.9136,54507.0
2018-09-07 15:20:00,63.33,63.37,63.27,63.29,83301.0,51.9054,51.9382,51.8562,51.8726,83301.0
2018-09-07 15:30:00,63.28,63.33,63.27,63.28,63305.0,51.8644,51.9054,51.8562,51.8644,63305.0
2018-09-07 15:40:00,63.28,63.28,63.2,63.25,101149.0,51.8644,51.8644,51.7989,51.8398,101149.0
2018-09-07 15:50:00,63.25,63.34,63.21,63.29,157281.0,51.8398,51.9136,51.8071,51.8726,157281.0
2018-09-10 09:30:00,63.52,63.52,63.31,63.44,69866.0,52.0611,52.0611,51.889,51.9956,69866.0
2018-09-10 09:40:00,63.45,63.51,63.33,63.51,118364.0,52.0038,52.0529,51.9054,52.0529,118364.0
2018-09-10 09:50:00,63.51,63.56,63.47,63.49,58077.0,52.0529,52.0939,52.0202,52.0365,58077.0
2018-09-10 10:00:00,63.49,63.54,63.33,63.38,43317.0,52.0365,52.0775,51.9054,51.9464,43317.0
2018-09-10 10:10:00,63.37,63.41,63.32,63.41,98731.0,51.9382,51.971,51.8972,51.971,98731.0
2018-09-10 10:20:00,63.41,63.49,63.4,63.47,36580.0,51.971,52.0365,51.9628,52.0202,36580.0
2018-09-10 10:30:00,63.47,63.52,63.44,63.52,26127.0,52.0202,52.0611,51.9956,52.0611,26127.0
2018-09-10 10:40:00,63.51,63.51,63.42,63.47,31752.0,52.0529,52.0529,51.9792,52.0202,31752.0
2018-09-10 10:50:00,63.46,63.52,63.44,63.52,109077.0,52.012,52.0611,51.9956,52.0611,109077.0
2018-09-10 11:00:00,63.52,63.56,63.42,63.56,64442.0,52.0611,52.0939,51.9792,52.0939,64442.0
2018-09-10 11:10:00,63.56,63.66,63.56,63.64,40133.0,52.0939,52.1759,52.0939,52.1595,40133.0
2018-09-10 11:20:00,63.64,63.65,63.53,63.56,18145.0,52.1595,52.1677,52.0693,52.0939,18145.0
2018-09-10 11:30:00,63.56,63.6,63.38,63.38,31880.0,52.0939,52.1267,51.9464,51.9464,31880.0
2018-09-10 11:40:00,63.38,63.38,63.29,63.38,93351.0,51.9464,51.9464,51.8726,51.9464,93351.0
2018-09-10 11:50:00,63.38,63.42,63.28,63.3,32845.0,51.9464,51.9792,51.8644,51.8808,32845.0
2018-09-10 12:00:00,63.31,63.36,63.29,63.29,35749.0,51.889,51.93,51.8726,51.8726,35749.0
2018-09-10 12:10:00,63.3,63.31,63.25,63.26,32906.0,51.8808,51.889,51.8398,51.848,32906.0
2018-09-10 12:20:00,63.26,63.29,63.15,63.17,76952.0,51.848,51.8726,51.7579,51.7743,76952.0
2018-09-10 12:30:00,63.17,63.24,63.15,63.19,33387.0,51.7743,51.8316,51.7579,51.7907,33387.0
2018-09-10 12:40:00,63.19,63.23,63.19,63.21,53004.0,51.7907,51.8234,51.7907,51.8071,53004.0
2018-09-10 12:50:00,63.2,63.2,63.11,63.14,14921.0,51.7989,51.7989,51.7251,51.7497,14921.0
2018-09-10 13:00:00,63.14,63.17,63.12,63.13,14566.0,51.7497,51.7743,51.7333,51.7415,14566.0
2018-09-10 13:10:00,63.13,63.14,63.06,63.06,23603.0,51.7415,51.7497,51.6841,51.6841,23603.0
2018-09-10 13:20:00,63.07,63.11,63.07,63.11,22980.0,51.6923,51.7251,51.6923,51.7251,22980.0
2018-09-10 13:30:00,63.1,63.11,63.06,63.07,17663.0,51.7169,51.7251,51.6841,51.6923,17663.0
2018-09-10 13:40:00,63.07,63.13,63.06,63.09,19372.0,51.6923,51.7415,51.6841,51.7087,19372.0
2018-09-10 13:50:00,63.09,63.12,63.07,63.12,11106.0,51.7087,51.7333,51.6923,51.7333,11106.0
2018-09-10 14:00:00,63.12,63.24,63.11,63.23,18487.0,51.7333,51.8316,51.7251,51.8234,18487.0
2018-09-10 14:10:00,63.24,63.25,63.2,63.21,20746.0,51.8316,51.8398,51.7989,51.8071,20746.0
2018-09-10 14:20:00,63.2,63.28,63.2,63.27,15780.0,51.7989,51.8644,51.7989,51.8562,15780.0
2018-09-10 14:30:00,63.28,63.3,63.24,63.26,17421.0,51.8644,51.8808,51.8316,51.848,17421.0
2018-09-10 14:40:00,63.25,63.26,63.17,63.18,30855.0,51.8398,51.848,51.7743,51.7825,30855.0
2018-09-10 14:50:00,63.18,63.2,63.16,63.18,20606.0,51.7825,51.7989,51.7661,51.7825,20606.0
2018-09-10 15:00:00,63.18,63.23,63.18,63.18,25074.0,51.7825,51.8234,51.7825,51.7825,25074.0
2018-09-10 15:10:00,63.18,63.18,63.09,63.1,40058.0,51.7825,51.7825,51.7087,51.7169,40058.0
2018-09-10 15:20:00,63.1,63.13,63.08,63.09,59754.0,51.7169,51.7415,51.7005,51.7087,59754.0
2018-09-10 15:30:00,63.09,63.16,63.07,63.15,44782.0,51.7087,51.7661,51.6923,51.7579,44782.0
2018-09-10 15:40:00,63.14,63.2,63.11,63.2,147568.0,51.7497,51.7989,51.7251,51.7989,147568.0
2018-09-10 15:50:00,63.19,63.19,63.11,63.15,289253.0,51.7907,51.7907,51.7251,51.7579,289253.0
2018-09-11 09:30:00,63.0,63.26,62.8,63.2,303230.0,51.6349,51.848,51.471,51.7989,303230.0
2018-09-11 09:40:00,63.19,63.28,63.06,63.26,158876.0,51.7907,51.8644,51.6841,51.848,158876.0
2018-09-11 09:50:00,63.26,63.31,63.18,63.3,170380.0,51.848,51.889,51.7825,51.8808,170380.0
2018-09-11 10:00:00,63.3,63.37,63.28,63.32,108392.0,51.8808,51.9382,51.8644,51.8972,108392.0
2018-09-11 10:10:00,63.32,63.35,63.24,63.33,69410.0,51.8972,51.9218,51.8316,51.9054,69410.0
2018-09-11 10:20:00,63.34,63.39,63.28,63.38,75955.0,51.9136,51.9546,51.8644,51.9464,75955.0
2018-09-11 10:30:00,63.37,63.37,63.21,63.21,44223.0,51.9382,51.9382,51.8071,51.8071,44223.0
2018-09-11 10:40:00,63.21,63.24,63.13,63.17,48338.0,51.8071,51.8316,51.7415,51.7743,48338.0
2018-09-11 10:50:00,63.17,63.26,63.15,63.23,98732.0,51.7743,51.848,51.7579,51.8234,98732.0
2018-09-11 11:00:00,63.24,63.4,63.2,63.38,91478.0,51.8316,51.9628,51.7989,51.9464,91478.0
2018-09-11 11:10:00,63.39,63.41,63.28,63.29,50467.0,51.9546,51.971,51.8644,51.8726,50467.0
2018-09-11 11:20:00,63.29,63.46,63.28,63.45,90452.0,51.8726,52.012,51.8644,52.0038,90452.0
2018-09-11 11:30:00,63.45,63.48,63.41,63.45,86322.0,52.0038,52.0283,51.971,52.0038,86322.0
2018-09-11 11:40:00,63.45,63.59,63.44,63.55,164903.0,52.0038,52.1185,51.9956,52.0857,164903.0
2018-09-11 11:50:00,63.56,63.65,63.55,63.58,132001.0,52.0939,52.1677,52.0857,52.1103,132001.0
2018-09-11 12:00:00,63.58,63.63,63.58,63.63,66601.0,52.1103,52.1513,52.1103,52.1513,66601.0
2018-09-11 12:10:00,63.63,63.63,63.51,63.52,56171.0,52.1513,52.1513,52.0529,52.0611,56171.0
2018-09-11 12:20:00,63.53,63.64,63.53,63.58,68679.0,52.0693,52.1595,52.0693,52.1103,68679.0
2018-09-11 12:30:00,63.57,63.6,63.57,63.58,41935.0,52.1021,52.1267,52.1021,52.1103,41935.0
2018-09-11 12:40:00,63.58,63.58,63.52,63.55,20548.0,52.1103,52.1103,52.0611,52.0857,20548.0
2018-09-11 12:50:00,63.55,63.65,63.54,63.64,31699.0,52.0857,52.1677,52.0775,52.1595,31699.0
2018-09-11 13:00:00,63.64,63.65,63.58,63.61,55134.0,52.1595,52.1677,52.1103,52.1349,55134.0
2018-09-11 13:10:00,63.61,63.65,63.57,63.65,32375.0,52.1349,52.1677,52.1021,52.1677,32375.0
2018-09-11 13:20:00,63.64,63.66,63.58,63.63,55306.0,52.1595,52.1759,52.1103,52.1513,55306.0
2018-09-11 13:30:00,63.63,63.64,63.52,63.53,36532.0,52.1513,52.1595,52.0611,52.0693,36532.0
2018-09-11 13:40:00,63.53,63.54,63.43,63.46,44452.0,52.0693,52.0775,51.9874,52.012,44452.0
2018-09-11 13:50:00,63.46,63.49,63.41,63.42,18143.0,52.012,52.0365,51.971,51.9792,18143.0
2018-09-11 14:00:00,63.41,63.44,63.36,63.39,29691.0,51.971,51.9956,51.93,51.9546,29691.0
2018-09-11 14:10:00,63.39,63.39,63.34,63.37,21624.0,51.9546,51.9546,51.9136,51.9382,21624.0
2018-09-11 14:20:00,63.36,63.42,63.33,63.4,42756.0,51.93,51.9792,51.9054,51.9628,42756.0
2018-09-11 14:30:00,63.4,63.45,63.36,63.36,42836.0,51.9628,52.0038,51.93,51.93,42836.0
2018-09-11 14:40:00,63.36,63.37,63.32,63.33,22789.0,51.93,51.9382,51.8972,51.9054,22789.0
2018-09-11 14:50:00,63.33,63.34,63.24,63.25,38947.0,51.9054,51.9136,51.8316,51.8398,38947.0
2018-09-11 15:00:00,63.26,63.34,63.26,63.33,155607.0,51.848,51.9136,51.848,51.9054,155607.0
2018-09-11 15:10:00,63.33,63.34,63.25,63.27,45639.0,51.9054,51.9136,51.8398,51.8562,45639.0
2018-09-11 15:20:00,63.27,63.31,63.26,63.29,97685.0,51.8562,51.889,51.848,51.8726,97685.0
2018-09-11 15:30:00,63.29,63.3,63.24,63.28,91239.0,51.8726,51.8808,51.8316,51.8644,91239.0
2018-09-11 15:40:00,63.27,63.29,63.21,63.23,78347.0,51.8562,51.8726,51.8071,51.8234,78347.0
2018-09-11 15:50:00,63.22,63.29,63.21,63.28,363755.0,51.8152,51.8726,51.8071,51.8644,363755.0
2018-09-12 09:30:00,62.94,63.27,62.88,62.93,313482.0,51.5858,51.8562,51.5366,51.5776,313482.0
2018-09-12 09:40:00,62.92,62.99,62.7,62.73,426166.0,51.5694,51.6267,51.3891,51.4136,426166.0
2018-09-12 09:50:00,62.72,62.78,62.59,62.59,133348.0,51.4054,51.4546,51.2989,51.2989,133348.0
2018-09-12 10:00:00,62.59,62.6,62.38,62.43,395524.0,51.2989,51.3071,51.1268,51.1678,395524.0
2018-09-12 10:10:00,62.43,62.44,62.23,62.23,224706.0,51.1678,51.176,51.0038,51.0038,224706.0
2018-09-12 10:20:00,62.23,62.24,62.06,62.07,369976.0,51.0038,51.012,50.8645,50.8727,369976.0
2018-09-12 10:30:00,62.06,62.29,62.0,62.29,278504.0,50.8645,51.053,50.8153,51.053,278504.0
2018-09-12 10:40:00,62.28,62.37,62.19,62.19,230223.0,51.0448,51.1186,50.9711,50.9711,230223.0
2018-09-12 10:50:00,62.2,62.38,62.18,62.24,519178.0,50.9793,51.1268,50.9629,51.012,519178.0
2018-09-12 11:00:00,62.23,62.37,62.19,62.24,258634.0,51.0038,51.1186,50.9711,51.012,258634.0
2018-09-12 11:10:00,62.24,62.53,62.2,62.51,224006.0,51.012,51.2497,50.9793,51.2333,224006.0
2018-09-12 11:20:00,62.51,62.55,62.46,62.51,97959.0,51.2333,51.2661,51.1924,51.2333,97959.0
2018-09-12 11:30:00,62.52,62.58,62.32,62.33,81191.0,51.2415,51.2907,51.0776,51.0858,81191.0
2018-09-12 11:40:00,62.33,62.35,62.21,62.26,144170.0,51.0858,51.1022,50.9875,51.0284,144170.0
2018-09-12 11:50:00,62.26,62.26,62.14,62.21,149573.0,51.0284,51.0284,50.9301,50.9875,149573.0
2018-09-12 12:00:00,62.21,62.25,62.08,62.08,91073.0,50.9875,51.0202,50.8809,50.8809,91073.0
2018-09-12 12:10:00,62.07,62.2,62.07,62.13,280939.0,50.8727,50.9793,50.8727,50.9219,280939.0
2018-09-12 12:20:00,62.13,62.19,62.11,62.14,53422.0,50.9219,50.9711,50.9055,50.9301,53422.0
2018-09-12 12:30:00,62.13,62.18,62.08,62.14,79194.0,50.9219,50.9629,50.8809,50.9301,79194.0
2018-09-12 12:40:00,62.13,62.16,62.07,62.1,111819.0,50.9219,50.9465,50.8727,50.8973,111819.0
2018-09-12 12:50:00,62.1,62.11,62.05,62.1,96841.0,50.8973,50.9055,50.8563,50.8973,96841.0
2018-09-12 13:00:00,62.09,62.2,62.09,62.2,145106.0,50.8891,50.9793,50.8891,50.9793,145106.0
2018-09-12 13:10:00,62.2,62.2,62.05,62.1,89189.0,50.9793,50.9793,50.8563,50.8973,89189.0
2018-09-12 13:20:00,62.09,62.12,62.06,62.1,59098.0,50.8891,50.9137,50.8645,50.8973,59098.0
2018-09-12 13:30:00,62.1,62.12,61.99,62.01,251992.0,50.8973,50.9137,50.8071,50.8235,251992.0
2018-09-12 13:40:00,62.01,62.04,62.0,62.02,98756.0,50.8235,50.8481,50.8153,50.8317,98756.0
2018-09-12 13:50:00,62.02,62.08,61.98,62.06,139485.0,50.8317,50.8809,50.7989,50.8645,139485.0
2018-09-12 14:00:00,62.06,62.12,62.01,62.01,89053.0,50.8645,50.9137,50.8235,50.8235,89053.0
2018-09-12 14:10:00,62.02,62.07,61.98,62.05,186698.0,50.8317,50.8727,50.7989,50.8563,186698.0
2018-09-12 14:20:00,62.06,62.2,62.05,62.17,75688.0,50.8645,50.9793,50.8563,50.9547,75688.0
2018-09-12 14:30:00,62.17,62.22,62.15,62.21,67319.0,50.9547,50.9956,50.9383,50.9875,67319.0
2018-09-12 14:40:00,62.22,62.24,62.15,62.21,83456.0,50.9956,51.012,50.9383,50.9875,83456.0
2018-09-12 14:50:00,62.21,62.22,62.14,62.19,64009.0,50.9875,50.9956,50.9301,50.9711,64009.0
2018-09-12 15:00:00,62.19,62.23,62.19,62.21,70296.0,50.9711,51.0038,50.9711,50.9875,70296.0
2018-09-12 15:10:00,62.22,62.25,62.2,62.2,36186.0,50.9956,51.0202,50.9793,50.9793,36186.0
2018-09-12 15:20:00,62.21,62.3,62.17,62.3,88590.0,50.9875,51.0612,50.9547,51.0612,88590.0
2018-09-12 15:30:00,62.3,62.33,62.25,62.31,184358.0,51.0612,51.0858,51.0202,51.0694,184358.0
2018-09-12 15:40:00,62.31,62.31,62.23,62.25,195147.0,51.0694,51.0694,51.0038,51.0202,195147.0
2018-09-12 15:50:00,62.25,62.27,62.1,62.11,1031866.0,51.0202,51.0366,50.8973,50.9055,1031866.0
2018-09-13 09:30:00,62.15,62.32,62.07,62.29,256938.0,50.9383,51.0776,50.8727,51.053,256938.0
2018-09-13 09:40:00,62.31,62.38,62.16,62.26,399747.0,51.0694,51.1268,50.9465,51.0284,399747.0
2018-09-13 09:50:00,62.25,62.26,62.08,62.14,217898.0,51.0202,51.0284,50.8809,50.9301,217898.0
2018-09-13 10:00:00,62.14,62.16,62.03,62.06,193583.0,50.9301,50.9465,50.8399,50.8645,193583.0
2018-09-13 10:10:00,62.06,62.11,61.93,61.93,228803.0,50.8645,50.9055,50.758,50.758,228803.0
2018-09-13 10:20:00,61.93,61.96,61.81,61.82,178580.0,50.758,50.7826,50.6596,50.6678,178580.0
2018-09-13 10:30:00,61.82,61.91,61.66,61.7,201982.0,50.6678,50.7416,50.5367,50.5695,201982.0
2018-09-13 10:40:00,61.7,61.82,61.59,61.6,310988.0,50.5695,50.6678,50.4793,50.4875,310988.0
2018-09-13 10:50:00,61.6,61.61,61.49,61.54,282501.0,50.4875,50.4957,50.3973,50.4383,282501.0
2018-09-13 11:00:00,61.54,61.58,61.44,61.57,244131.0,50.4383,50.4711,50.3564,50.4629,244131.0
2018-09-13 11:10:00,61.57,61.63,61.44,61.44,268244.0,50.4629,50.5121,50.3564,50.3564,268244.0
2018-09-13 11:20:00,61.45,61.56,61.42,61.43,163146.0,50.3646,50.4547,50.34,50.3482,163146.0
2018-09-13 11:30:00,61.44,61.63,61.43,61.63,245923.0,50.3564,50.5121,50.3482,50.5121,245923.0
2018-09-13 11:40:00,61.63,61.63,61.53,61.57,141188.0,50.5121,50.5121,50.4301,50.4629,141188.0
2018-09-13 11:50:00,61.56,61.65,61.49,61.65,71917.0,50.4547,50.5285,50.3973,50.5285,71917.0
2018-09-13 12:00:00,61.66,61.7,61.55,61.6,145601.0,50.5367,50.5695,50.4465,50.4875,145601.0
2018-09-13 12:10:00,61.6,61.7,61.58,61.61,181694.0,50.4875,50.5695,50.4711,50.4957,181694.0
2018-09-13 12:20:00,61.6,61.65,61.54,61.57,249429.0,50.4875,50.5285,50.4383,50.4629,249429.0
2018-09-13 12:30:00,61.57,61.63,61.54,61.61,92967.0,50.4629,50.5121,50.4383,50.4957,92967.0
2018-09-13 12:40:00,61.61,61.64,61.56,61.58,161131.0,50.4957,50.5203,50.4547,50.4711,161131.0
2018-09-13 12:50:00,61.59,61.62,61.53,61.62,144551.0,50.4793,50.5039,50.4301,50.5039,144551.0
2018-09-13 13:00:00,61.61,61.62,61.46,61.46,250294.0,50.4957,50.5039,50.3727,50.3727,250294.0
2018-09-13 13:10:00,61.46,61.52,61.44,61.51,461322.0,50.3727,50.4219,50.3564,50.4137,461322.0
2018-09-13 13:20:00,61.51,61.52,61.4,61.46,258990.0,50.4137,50.4219,50.3236,50.3727,258990.0
2018-09-13 13:30:00,61.46,61.48,61.43,61.45,171811.0,50.3727,50.3891,50.3482,50.3646,171811.0
2018-09-13 13:40:00,61.45,61.55,61.44,61.45,140768.0,50.3646,50.4465,50.3564,50.3646,140768.0
2018-09-13 13:50:00,61.45,61.47,61.41,61.44,139680.0,50.3646,50.3809,50.3318,50.3564,139680.0
2018-09-13 14:00:00,61.44,61.5,61.43,61.47,113170.0,50.3564,50.4055,50.3482,50.3809,113170.0
2018-09-13 14:10:00,61.47,61.49,61.39,61.4,168741.0,50.3809,50.3973,50.3154,50.3236,168741.0
2018-09-13 14:20:00,61.4,61.47,61.38,61.44,176470.0,50.3236,50.3809,50.3072,50.3564,176470.0
2018-09-13 14:30:00,61.43,61.47,61.42,61.46,122924.0,50.3482,50.3809,50.34,50.3727,122924.0
2018-09-13 14:40:00,61.46,61.5,61.44,61.46,89688.0,50.3727,50.4055,50.3564,50.3727,89688.0
2018-09-13 14:50:00,61.47,61.59,61.46,61.59,99709.0,50.3809,50.4793,50.3727,50.4793,99709.0
2018-09-13 15:00:00,61.59,61.59,61.52,61.53,163728.0,50.4793,50.4793,50.4219,50.4301,163728.0
2018-09-13 15:10:00,61.52,61.53,61.48,61.52,188472.0,50.4219,50.4301,50.3891,50.4219,188472.0
2018-09-13 15:20:00,61.52,61.53,61.45,61.45,84666.0,50.4219,50.4301,50.3646,50.3646,84666.0
2018-09-13 15:30:00,61.45,61.49,61.43,61.46,147190.0,50.3646,50.3973,50.3482,50.3727,147190.0
2018-09-13 15:40:00,61.46,61.46,61.35,61.36,458097.0,50.3727,50.3727,50.2826,50.2908,458097.0
2018-09-13 15:50:00,61.36,61.43,61.34,61.42,656473.0,50.2908,50.3482,50.2744,50.34,656473.0
2018-09-14 09:30:00,61.53,61.78,61.52,61.67,542244.0,50.4301,50.635,50.4219,50.5449,542244.0
2018-09-14 09:40:00,61.67,61.8,61.62,61.68,269831.0,50.5449,50.6514,50.5039,50.5531,269831.0
2018-09-14 09:50:00,61.68,61.75,61.61,61.63,321595.0,50.5531,50.6104,50.4957,50.5121,321595.0
2018-09-14 10:00:00,61.64,61.68,61.49,61.51,404483.0,50.5203,50.5531,50.3973,50.4137,404483.0
2018-09-14 10:10:00,61.51,61.82,61.51,61.78,83965.0,50.4137,50.6678,50.4137,50.635,83965.0
2018-09-14 10:20:00,61.78,61.87,61.76,61.84,120851.0,50.635,50.7088,50.6186,50.6842,120851.0
2018-09-14 10:30:00,61.84,61.87,61.76,61.83,112006.0,50.6842,50.7088,50.6186,50.676,112006.0
2018-09-14 10:40:00,61.83,61.95,61.8,61.94,47056.0,50.676,50.7744,50.6514,50.7662,47056.0
2018-09-14 10:50:00,61.95,61.98,61.83,61.87,299406.0,50.7744,50.7989,50.676,50.7088,299406.0
2018-09-14 11:00:00,61.88,62.04,61.85,61.96,90754.0,50.717,50.8481,50.6924,50.7826,90754.0
2018-09-14 11:10:00,61.96,61.99,61.91,61.95,46377.0,50.7826,50.8071,50.7416,50.7744,46377.0
2018-09-14 11:20:00,61.95,62.02,61.93,62.02,72874.0,50.7744,50.8317,50.758,50.8317,72874.0
2018-09-14 11:30:00,62.02,62.03,61.98,62.01,49555.0,50.8317,50.8399,50.7989,50.8235,49555.0
2018-09-14 11:40:00,62.02,62.06,61.97,62.04,44030.0,50.8317,50.8645,50.7907,50.8481,44030.0
2018-09-14 11:50:00,62.04,62.06,62.01,62.05,85672.0,50.8481,50.8645,50.8235,50.8563,85672.0
2018-09-14 12:00:00,62.05,62.06,61.81,61.9,289240.0,50.8563,50.8645,50.6596,50.7334,289240.0
2018-09-14 12:10:00,61.91,62.0,61.9,61.9,53737.0,50.7416,50.8153,50.7334,50.7334,53737.0
2018-09-14 12:20:00,61.9,61.95,61.83,61.92,137586.0,50.7334,50.7744,50.676,50.7498,137586.0
2018-09-14 12:30:00,61.92,61.93,61.86,61.89,55444.0,50.7498,50.758,50.7006,50.7252,55444.0
2018-09-14 12:40:00,61.89,61.91,61.85,61.87,22661.0,50.7252,50.7416,50.6924,50.7088,22661.0
2018-09-14 12:50:00,61.86,61.9,61.82,61.84,19874.0,50.7006,50.7334,50.6678,50.6842,19874.0
2018-09-14 13:00:00,61.84,61.85,61.78,61.79,28353.0,50.6842,50.6924,50.635,50.6432,28353.0
2018-09-14 13:10:00,61.79,61.88,61.77,61.86,52146.0,50.6432,50.717,50.6268,50.7006,52146.0
2018-09-14 13:20:00,61.85,61.86,61.8,61.84,80944.0,50.6924,50.7006,50.6514,50.6842,80944.0
2018-09-14 13:30:00,61.84,61.88,61.83,61.86,57492.0,50.6842,50.717,50.676,50.7006,57492.0
2018-09-14 13:40:00,61.86,61.92,61.85,61.9,71404.0,50.7006,50.7498,50.6924,50.7334,71404.0
2018-09-14 13:50:00,61.91,61.97,61.9,61.95,71048.0,50.7416,50.7907,50.7334,50.7744,71048.0
2018-09-14 14:00:00,61.96,61.97,61.94,61.97,55092.0,50.7826,50.7907,50.7662,50.7907,55092.0
2018-09-14 14:10:00,61.97,62.01,61.96,62.0,45661.0,50.7907,50.8235,50.7826,50.8153,45661.0
2018-09-14 14:20:00,62.01,62.03,61.99,62.01,66580.0,50.8235,50.8399,50.8071,50.8235,66580.0
2018-09-14 14:30:00,62.01,62.07,61.99,62.07,64380.0,50.8235,50.8727,50.8071,50.8727,64380.0
2018-09-14 14:40:00,62.07,62.08,61.99,62.08,99690.0,50.8727,50.8809,50.8071,50.8809,99690.0
2018-09-14 14:50:00,62.08,62.1,62.03,62.1,58628.0,50.8809,50.8973,50.8399,50.8973,58628.0
2018-09-14 15:00:00,62.11,62.11,62.02,62.02,42592.0,50.9055,50.9055,50.8317,50.8317,42592.0
2018-09-14 15:10:00,62.02,62.08,62.01,62.08,50882.0,50.8317,50.8809,50.8235,50.8809,50882.0
2018-09-14 15:20:00,62.07,62.1,62.04,62.05,77206.0,50.8727,50.8973,50.8481,50.8563,77206.0
2018-09-14 15:30:00,62.04,62.08,62.02,62.04,107198.0,50.8481,50.8809,50.8317,50.8481,107198.0
2018-09-14 15:40:00,62.05,62.06,61.99,61.99,194440.0,50.8563,50.8645,50.8071,50.8071,194440.0
2018-09-14 15:50:00,62.0,62.0,61.94,61.99,540483.0,50.8153,50.8153,50.7662,50.8071,540483.0
2018-09-17 09:30:00,61.98,62.23,61.93,61.95,306134.0,50.7989,51.0038,50.758,50.7744,306134.0
2018-09-17 09:40:00,61.95,61.97,61.78,61.85,131113.0,50.7744,50.7907,50.635,50.6924,131113.0
2018-09-17 09:50:00,61.85,61.85,61.68,61.76,130356.0,50.6924,50.6924,50.5531,50.6186,130356.0
2018-09-17 10:00:00,61.76,61.78,61.57,61.6,79270.0,50.6186,50.635,50.4629,50.4875,79270.0
2018-09-17 10:10:00,61.61,61.68,61.52,61.6,131732.0,50.4957,50.5531,50.4219,50.4875,131732.0
2018-09-17 10:20:00,61.6,61.69,61.55,61.56,142650.0,50.4875,50.5613,50.4465,50.4547,142650.0
2018-09-17 10:30:00,61.55,61.66,61.54,61.61,112430.0,50.4465,50.5367,50.4383,50.4957,112430.0
2018-09-17 10:40:00,61.61,61.66,61.53,61.57,153718.0,50.4957,50.5367,50.4301,50.4629,153718.0
2018-09-17 10:50:00,61.58,61.64,61.48,61.5,62788.0,50.4711,50.5203,50.3891,50.4055,62788.0
2018-09-17 11:00:00,61.5,61.73,61.49,61.73,141826.0,50.4055,50.594,50.3973,50.594,141826.0
2018-09-17 11:10:00,61.73,61.8,61.69,61.73,148009.0,50.594,50.6514,50.5613,50.594,148009.0
2018-09-17 11:20:00,61.73,61.78,61.67,61.69,45998.0,50.594,50.635,50.5449,50.5613,45998.0
2018-09-17 11:30:00,61.69,61.71,61.63,61.64,37375.0,50.5613,50.5777,50.5121,50.5203,37375.0
2018-09-17 11:40:00,61.64,61.65,61.52,61.58,45502.0,50.5203,50.5285,50.4219,50.4711,45502.0
2018-09-17 11:50:00,61.58,61.64,61.58,61.59,39997.0,50.4711,50.5203,50.4711,50.4793,39997.0
2018-09-17 12:00:00,61.59,61.61,61.52,61.52,43531.0,50.4793,50.4957,50.4219,50.4219,43531.0
2018-09-17 12:10:00,61.52,61.53,61.46,61.52,51702.0,50.4219,50.4301,50.3727,50.4219,51702.0
2018-09-17 12:20:00,61.52,61.54,61.47,61.47,37127.0,50.4219,50.4383,50.3809,50.3809,37127.0
2018-09-17 12:30:00,61.46,61.49,61.39,61.45,108642.0,50.3727,50.3973,50.3154,50.3646,108642.0
2018-09-17 12:40:00,61.45,61.49,61.43,61.46,162402.0,50.3646,50.3973,50.3482,50.3727,162402.0
2018-09-17 12:50:00,61.46,61.5,61.4,61.44,54299.0,50.3727,50.4055,50.3236,50.3564,54299.0
2018-09-17 13:00:00,61.43,61.45,61.37,61.41,126293.0,50.3482,50.3646,50.299,50.3318,126293.0
2018-09-17 13:10:00,61.41,61.42,61.34,61.35,49837.0,50.3318,50.34,50.2744,50.2826,49837.0
2018-09-17 13:20:00,61.35,61.43,61.34,61.41,63618.0,50.2826,50.3482,50.2744,50.3318,63618.0
2018-09-17 13:30:00,61.4,61.47,61.37,61.47,52510.0,50.3236,50.3809,50.299,50.3809,52510.0
2018-09-17 13:40:00,61.46,61.5,61.43,61.48,71286.0,50.3727,50.4055,50.3482,50.3891,71286.0
2018-09-17 13:50:00,61.48,61.61,61.47,61.55,72608.0,50.3891,50.4957,50.3809,50.4465,72608.0
2018-09-17 14:00:00,61.54,61.59,61.52,61.55,66939.0,50.4383,50.4793,50.4219,50.4465,66939.0
2018-09-17 14:10:00,61.55,61.61,61.55,61.59,84262.0,50.4465,50.4957,50.4465,50.4793,84262.0
2018-09-17 14:20:00,61.59,61.62,61.57,61.58,51310.0,50.4793,50.5039,50.4629,50.4711,51310.0
2018-09-17 14:30:00,61.57,61.63,61.54,61.63,76508.0,50.4629,50.5121,50.4383,50.5121,76508.0
2018-09-17 14:40:00,61.62,61.64,61.58,61.59,100971.0,50.5039,50.5203,50.4711,50.4793,100971.0
2018-09-17 14:50:00,61.59,61.59,61.52,61.56,70371.0,50.4793,50.4793,50.4219,50.4547,70371.0
2018-09-17 15:00:00,61.56,61.58,61.5,61.53,171104.0,50.4547,50.4711,50.4055,50.4301,171104.0
2018-09-17 15:10:00,61.53,61.54,61.44,61.44,84835.0,50.4301,50.4383,50.3564,50.3564,84835.0
2018-09-17 15:20:00,61.44,61.47,61.42,61.45,74696.0,50.3564,50.3809,50.34,50.3646,74696.0
2018-09-17 15:30:00,61.45,61.5,61.42,61.49,138789.0,50.3646,50.4055,50.34,50.3973,138789.0
2018-09-17 15:40:00,61.49,61.56,61.47,61.54,164449.0,50.3973,50.4547,50.3809,50.4383,164449.0
2018-09-17 15:50:00,61.54,61.55,61.49,61.53,628841.0,50.4383,50.4465,50.3973,50.4301,628841.0
2018-09-18 09:30:00,61.56,61.61,61.38,61.46,361881.0,50.4547,50.4957,50.3072,50.3727,361881.0
2018-09-18 09:40:00,61.47,61.49,61.35,61.38,255819.0,50.3809,50.3973,50.2826,50.3072,255819.0
2018-09-18 09:50:00,61.37,61.37,61.19,61.23,86554.0,50.299,50.299,50.1515,50.1842,86554.0
2018-09-18 10:00:00,61.23,61.24,61.13,61.14,208302.0,50.1842,50.1924,50.1023,50.1105,208302.0
2018-09-18 10:10:00,61.13,61.22,61.11,61.2,258807.0,50.1023,50.176,50.0859,50.1597,258807.0
2018-09-18 10:20:00,61.21,61.32,61.21,61.25,134038.0,50.1678,50.258,50.1678,50.2006,134038.0
2018-09-18 10:30:00,61.25,61.31,61.2,61.28,66208.0,50.2006,50.2498,50.1597,50.2252,66208.0
2018-09-18 10:40:00,61.28,61.33,61.22,61.31,46361.0,50.2252,50.2662,50.176,50.2498,46361.0
2018-09-18 10:50:00,61.32,61.33,61.22,61.29,139527.0,50.258,50.2662,50.176,50.2334,139527.0
2018-09-18 11:00:00,61.29,61.35,61.22,61.27,97084.0,50.2334,50.2826,50.176,50.217,97084.0
2018-09-18 11:10:00,61.27,61.33,61.24,61.32,87385.0,50.217,50.2662,50.1924,50.258,87385.0
2018-09-18 11:20:00,61.33,61.36,61.26,61.29,50615.0,50.2662,50.2908,50.2088,50.2334,50615.0
2018-09-18 11:30:00,61.3,61.31,61.21,61.23,82495.0,50.2416,50.2498,50.1678,50.1842,82495.0
2018-09-18 11:40:00,61.23,61.33,61.22,61.3,32707.0,50.1842,50.2662,50.176,50.2416,32707.0
2018-09-18 11:50:00,61.3,61.42,61.29,61.33,42403.0,50.2416,50.34,50.2334,50.2662,42403.0
2018-09-18 12:00:00,61.33,61.39,61.32,61.33,102726.0,50.2662,50.3154,50.258,50.2662,102726.0
2018-09-18 12:10:00,61.32,61.34,61.27,61.3,120091.0,50.258,50.2744,50.217,50.2416,120091.0
2018-09-18 12:20:00,61.29,61.31,61.2,61.21,43984.0,50.2334,50.2498,50.1597,50.1678,43984.0
2018-09-18 12:30:00,61.21,61.26,61.2,61.25,30671.0,50.1678,50.2088,50.1597,50.2006,30671.0
2018-09-18 12:40:00,61.25,61.32,61.22,61.26,71258.0,50.2006,50.258,50.176,50.2088,71258.0
2018-09-18 12:50:00,61.25,61.32,61.24,61.28,23751.0,50.2006,50.258,50.1924,50.2252,23751.0
2018-09-18 13:00:00,61.29,61.33,61.28,61.3,23733.0,50.2334,50.2662,50.2252,50.2416,23733.0
2018-09-18 13:10:00,61.3,61.33,61.29,61.3,27413.0,50.2416,50.2662,50.2334,50.2416,27413.0
2018-09-18 13:20:00,61.31,61.31,61.24,61.28,44837.0,50.2498,50.2498,50.1924,50.2252,44837.0
2018-09-18 13:30:00,61.28,61.3,61.27,61.28,39936.0,50.2252,50.2416,50.217,50.2252,39936.0
2018-09-18 13:40:00,61.28,61.29,61.24,61.29,70759.0,50.2252,50.2334,50.1924,50.2334,70759.0
2018-09-18 13:50:00,61.28,61.29,61.22,61.23,147777.0,50.2252,50.2334,50.176,50.1842,147777.0
2018-09-18 14:00:00,61.23,61.3,61.22,61.29,59437.0,50.1842,50.2416,50.176,50.2334,59437.0
2018-09-18 14:10:00,61.29,61.32,61.27,61.3,118295.0,50.2334,50.258,50.217,50.2416,118295.0
2018-09-18 14:20:00,61.3,61.34,61.27,61.33,50815.0,50.2416,50.2744,50.217,50.2662,50815.0
2018-09-18 14:30:00,61.33,61.34,61.28,61.31,75512.0,50.2662,50.2744,50.2252,50.2498,75512.0
2018-09-18 14:40:00,61.31,61.36,61.3,61.32,55297.0,50.2498,50.2908,50.2416,50.258,55297.0
2018-09-18 14:50:00,61.31,61.33,61.26,61.27,73212.0,50.2498,50.2662,50.2088,50.217,73212.0
2018-09-18 15:00:00,61.28,61.31,61.26,61.28,74061.0,50.2252,50.2498,50.2088,50.2252,74061.0
2018-09-18 15:10:00,61.28,61.32,61.27,61.32,72946.0,50.2252,50.258,50.217,50.258,72946.0
2018-09-18 15:20:00,61.32,61.37,61.3,61.3,95404.0,50.258,50.299,50.2416,50.2416,95404.0
2018-09-18 15:30:00,61.3,61.35,61.29,61.35,213931.0,50.2416,50.2826,50.2334,50.2826,213931.0
2018-09-18 15:40:00,61.35,61.36,61.27,61.28,130221.0,50.2826,50.2908,50.217,50.2252,130221.0
2018-09-18 15:50:00,61.27,61.3,61.22,61.25,756710.0,50.217,50.2416,50.176,50.2006,756710.0
2018-09-19 09:30:00,61.21,61.7,61.21,61.68,312218.0,50.1678,50.5695,50.1678,50.5531,312218.0
2018-09-19 09:40:00,61.68,61.86,61.68,61.84,164394.0,50.5531,50.7006,50.5531,50.6842,164394.0
2018-09-19 09:50:00,61.83,62.03,61.83,61.95,154607.0,50.676,50.8399,50.676,50.7744,154607.0
2018-09-19 10:00:00,61.96,62.2,61.96,62.17,297402.0,50.7826,50.9793,50.7826,50.9547,297402.0
2018-09-19 10:10:00,62.17,62.17,62.04,62.12,277706.0,50.9547,50.9547,50.8481,50.9137,277706.0
2018-09-19 10:20:00,62.12,62.19,62.08,62.15,174963.0,50.9137,50.9711,50.8809,50.9383,174963.0
2018-09-19 10:30:00,62.15,62.16,62.02,62.1,233845.0,50.9383,50.9465,50.8317,50.8973,233845.0
2018-09-19 10:40:00,62.09,62.21,62.04,62.2,211888.0,50.8891,50.9875,50.8481,50.9793,211888.0
2018-09-19 10:50:00,62.2,62.23,62.13,62.15,221854.0,50.9793,51.0038,50.9219,50.9383,221854.0
2018-09-19 11:00:00,62.15,62.18,62.0,62.08,144242.0,50.9383,50.9629,50.8153,50.8809,144242.0
2018-09-19 11:10:00,62.08,62.14,61.99,62.14,91893.0,50.8809,50.9301,50.8071,50.9301,91893.0
2018-09-19 11:20:00,62.14,62.14,61.99,62.05,151849.0,50.9301,50.9301,50.8071,50.8563,151849.0
2018-09-19 11:30:00,62.05,62.06,61.98,62.0,202667.0,50.8563,50.8645,50.7989,50.8153,202667.0
2018-09-19 11:40:00,61.99,62.07,61.98,62.03,423873.0,50.8071,50.8727,50.7989,50.8399,423873.0
2018-09-19 11:50:00,62.03,62.13,62.03,62.07,67994.0,50.8399,50.9219,50.8399,50.8727,67994.0
2018-09-19 12:00:00,62.08,62.11,62.02,62.07,97369.0,50.8809,50.9055,50.8317,50.8727,97369.0
2018-09-19 12:10:00,62.07,62.11,62.02,62.1,194816.0,50.8727,50.9055,50.8317,50.8973,194816.0
2018-09-19 12:20:00,62.09,62.1,62.04,62.07,62095.0,50.8891,50.8973,50.8481,50.8727,62095.0
2018-09-19 12:30:00,62.07,62.11,61.97,61.98,47522.0,50.8727,50.9055,50.7907,50.7989,47522.0
2018-09-19 12:40:00,61.97,62.04,61.94,61.99,81902.0,50.7907,50.8481,50.7662,50.8071,81902.0
2018-09-19 12:50:00,61.99,62.12,61.95,62.12,172769.0,50.8071,50.9137,50.7744,50.9137,172769.0
2018-09-19 13:00:00,62.12,62.13,62.09,62.13,59046.0,50.9137,50.9219,50.8891,50.9219,59046.0
2018-09-19 13:10:00,62.13,62.16,62.06,62.06,46407.0,50.9219,50.9465,50.8645,50.8645,46407.0
2018-09-19 13:20:00,62.06,62.11,62.04,62.05,34255.0,50.8645,50.9055,50.8481,50.8563,34255.0
2018-09-19 13:30:00,62.05,62.09,62.01,62.07,29309.0,50.8563,50.8891,50.8235,50.8727,29309.0
2018-09-19 13:40:00,62.07,62.09,62.02,62.06,66695.0,50.8727,50.8891,50.8317,50.8645,66695.0
2018-09-19 13:50:00,62.05,62.12,62.05,62.09,60825.0,50.8563,50.9137,50.8563,50.8891,60825.0
2018-09-19 14:00:00,62.09,62.11,62.06,62.11,85244.0,50.8891,50.9055,50.8645,50.9055,85244.0
2018-09-19 14:10:00,62.11,62.16,62.1,62.13,62351.0,50.9055,50.9465,50.8973,50.9219,62351.0
2018-09-19 14:20:00,62.13,62.14,62.07,62.1,57807.0,50.9219,50.9301,50.8727,50.8973,57807.0
2018-09-19 14:30:00,62.1,62.11,62.04,62.1,79821.0,50.8973,50.9055,50.8481,50.8973,79821.0
2018-09-19 14:40:00,62.1,62.15,62.1,62.13,116572.0,50.8973,50.9383,50.8973,50.9219,116572.0
2018-09-19 14:50:00,62.13,62.17,62.11,62.13,51925.0,50.9219,50.9547,50.9055,50.9219,51925.0
2018-09-19 15:00:00,62.13,62.16,62.1,62.16,103189.0,50.9219,50.9465,50.8973,50.9465,103189.0
2018-09-19 15:10:00,62.16,62.16,62.1,62.12,123389.0,50.9465,50.9465,50.8973,50.9137,123389.0
2018-09-19 15:20:00,62.12,62.13,62.09,62.1,82148.0,50.9137,50.9219,50.8891,50.8973,82148.0
2018-09-19 15:30:00,62.09,62.13,62.07,62.08,132904.0,50.8891,50.9219,50.8727,50.8809,132904.0
2018-09-19 15:40:00,62.09,62.1,62.03,62.07,287716.0,50.8891,50.8973,50.8399,50.8727,287716.0
2018-09-19 15:50:00,62.07,62.08,61.99,62.08,721304.0,50.8727,50.8809,50.8071,50.8809,721304.0
2018-09-20 09:30:00,62.41,62.8,62.36,62.8,381578.0,51.1514,51.471,51.1104,51.471,381578.0
2018-09-20 09:40:00,62.81,62.86,62.73,62.84,210477.0,51.4792,51.5202,51.4136,51.5038,210477.0
2018-09-20 09:50:00,62.84,62.9,62.71,62.75,251317.0,51.5038,51.553,51.3973,51.43,251317.0
2018-09-20 10:00:00,62.76,62.79,62.55,62.63,374047.0,51.4382,51.4628,51.2661,51.3317,374047.0
2018-09-20 10:10:00,62.62,62.94,62.62,62.94,456162.0,51.3235,51.5858,51.3235,51.5858,456162.0
2018-09-20 10:20:00,62.94,62.94,62.63,62.65,140546.0,51.5858,51.5858,51.3317,51.3481,140546.0
2018-09-20 10:30:00,62.65,62.69,62.61,62.64,264788.0,51.3481,51.3809,51.3153,51.3399,264788.0
2018-09-20 10:40:00,62.64,62.85,62.63,62.81,111799.0,51.3399,51.512,51.3317,51.4792,111799.0
2018-09-20 10:50:00,62.8,62.84,62.69,62.77,119912.0,51.471,51.5038,51.3809,51.4464,119912.0
2018-09-20 11:00:00,62.77,62.86,62.68,62.72,153596.0,51.4464,51.5202,51.3727,51.4054,153596.0
2018-09-20 11:10:00,62.71,62.73,62.59,62.6,79760.0,51.3973,51.4136,51.2989,51.3071,79760.0
2018-09-20 11:20:00,62.59,62.73,62.54,62.72,71491.0,51.2989,51.4136,51.2579,51.4054,71491.0
2018-09-20 11:30:00,62.73,62.77,62.65,62.7,61464.0,51.4136,51.4464,51.3481,51.3891,61464.0
2018-09-20 11:40:00,62.71,62.83,62.69,62.83,99013.0,51.3973,51.4956,51.3809,51.4956,99013.0
2018-09-20 11:50:00,62.83,62.92,62.81,62.88,112554.0,51.4956,51.5694,51.4792,51.5366,112554.0
2018-09-20 12:00:00,62.89,62.93,62.84,62.88,101086.0,51.5448,51.5776,51.5038,51.5366,101086.0
2018-09-20 12:10:00,62.89,62.91,62.85,62.9,49332.0,51.5448,51.5612,51.512,51.553,49332.0
2018-09-20 12:20:00,62.9,63.02,62.9,62.97,250171.0,51.553,51.6513,51.553,51.6103,250171.0
2018-09-20 12:30:00,62.97,62.98,62.93,62.97,64213.0,51.6103,51.6185,51.5776,51.6103,64213.0
2018-09-20 12:40:00,62.98,63.04,62.97,63.02,70132.0,51.6185,51.6677,51.6103,51.6513,70132.0
2018-09-20 12:50:00,63.02,63.08,62.98,63.06,96029.0,51.6513,51.7005,51.6185,51.6841,96029.0
2018-09-20 13:00:00,63.07,63.16,63.06,63.07,60114.0,51.6923,51.7661,51.6841,51.6923,60114.0
2018-09-20 13:10:00,63.07,63.09,62.97,62.99,61161.0,51.6923,51.7087,51.6103,51.6267,61161.0
2018-09-20 13:20:00,62.99,63.04,62.96,62.97,76900.0,51.6267,51.6677,51.6022,51.6103,76900.0
2018-09-20 13:30:00,62.96,63.04,62.95,62.97,84129.0,51.6022,51.6677,51.594,51.6103,84129.0
2018-09-20 13:40:00,62.97,63.06,62.97,63.06,137377.0,51.6103,51.6841,51.6103,51.6841,137377.0
2018-09-20 13:50:00,63.05,63.06,63.0,63.02,171779.0,51.6759,51.6841,51.6349,51.6513,171779.0
2018-09-20 14:00:00,63.03,63.11,63.01,63.09,76051.0,51.6595,51.7251,51.6431,51.7087,76051.0
2018-09-20 14:10:00,63.09,63.17,63.08,63.15,66682.0,51.7087,51.7743,51.7005,51.7579,66682.0
2018-09-20 14:20:00,63.16,63.17,63.07,63.08,260750.0,51.7661,51.7743,51.6923,51.7005,260750.0
2018-09-20 14:30:00,63.09,63.1,63.01,63.01,190867.0,51.7087,51.7169,51.6431,51.6431,190867.0
2018-09-20 14:40:00,63.01,63.04,62.9,62.96,84002.0,51.6431,51.6677,51.553,51.6022,84002.0
2018-09-20 14:50:00,62.96,62.99,62.85,62.88,65175.0,51.6022,51.6267,51.512,51.5366,65175.0
2018-09-20 15:00:00,62.88,62.93,62.8,62.83,120865.0,51.5366,51.5776,51.471,51.4956,120865.0
2018-09-20 15:10:00,62.83,62.96,62.83,62.94,136398.0,51.4956,51.6022,51.4956,51.5858,136398.0
2018-09-20 15:20:00,62.94,62.95,62.84,62.85,466331.0,51.5858,51.594,51.5038,51.512,466331.0
2018-09-20 15:30:00,62.85,62.87,62.81,62.84,265356.0,51.512,51.5284,51.4792,51.5038,265356.0
2018-09-20 15:40:00,62.84,62.85,62.8,62.83,311675.0,51.5038,51.512,51.471,51.4956,311675.0
2018-09-20 15:50:00,62.82,62.89,62.79,62.88,751669.0,51.4874,51.5448,51.4628,51.5366,751669.0
2018-09-21 09:30:00,62.63,62.78,62.45,62.74,345782.0,51.5682,51.6917,51.42,51.6588,345782.0
2018-09-21 09:40:00,62.73,62.78,62.55,62.71,329832.0,51.6505,51.6917,51.5023,51.6341,329832.0
2018-09-21 09:50:00,62.7,62.79,62.49,62.51,262984.0,51.6258,51.6999,51.4529,51.4694,262984.0
2018-09-21 10:00:00,62.51,62.61,62.46,62.59,563605.0,51.4694,51.5517,51.4282,51.5353,563605.0
2018-09-21 10:10:00,62.59,62.59,62.42,62.43,206817.0,51.5353,51.5353,51.3953,51.4035,206817.0
2018-09-21 10:20:00,62.43,62.46,62.27,62.29,390878.0,51.4035,51.4282,51.2718,51.2882,390878.0
2018-09-21 10:30:00,62.28,62.37,62.21,62.33,178877.0,51.28,51.3541,51.2224,51.3212,178877.0
2018-09-21 10:40:00,62.33,62.36,62.28,62.32,269180.0,51.3212,51.3459,51.28,51.3129,269180.0
2018-09-21 10:50:00,62.32,62.39,62.19,62.24,154408.0,51.3129,51.3706,51.2059,51.2471,154408.0
2018-09-21 11:00:00,62.24,62.31,62.21,62.29,89423.0,51.2471,51.3047,51.2224,51.2882,89423.0
2018-09-21 11:10:00,62.31,62.34,62.24,62.31,97379.0,51.3047,51.3294,51.2471,51.3047,97379.0
2018-09-21 11:20:00,62.31,62.37,62.27,62.33,50830.0,51.3047,51.3541,51.2718,51.3212,50830.0
2018-09-21 11:30:00,62.34,62.38,62.33,62.37,54143.0,51.3294,51.3623,51.3212,51.3541,54143.0
2018-09-21 11:40:00,62.38,62.4,62.34,62.38,63364.0,51.3623,51.3788,51.3294,51.3623,63364.0
2018-09-21 11:50:00,62.38,62.38,62.29,62.37,117304.0,51.3623,51.3623,51.2882,51.3541,117304.0
2018-09-21 12:00:00,62.37,62.41,62.34,62.36,63982.0,51.3541,51.387,51.3294,51.3459,63982.0
2018-09-21 12:10:00,62.36,62.37,62.21,62.23,48384.0,51.3459,51.3541,51.2224,51.2388,48384.0
2018-09-21 12:20:00,62.23,62.25,62.17,62.19,59857.0,51.2388,51.2553,51.1894,51.2059,59857.0
2018-09-21 12:30:00,62.2,62.26,62.19,62.26,91419.0,51.2141,51.2635,51.2059,51.2635,91419.0
2018-09-21 12:40:00,62.26,62.32,62.25,62.32,93732.0,51.2635,51.3129,51.2553,51.3129,93732.0
2018-09-21 12:50:00,62.32,62.35,62.26,62.27,71186.0,51.3129,51.3376,51.2635,51.2718,71186.0
2018-09-21 13:00:00,62.27,62.28,62.22,62.23,79415.0,51.2718,51.28,51.2306,51.2388,79415.0
2018-09-21 13:10:00,62.23,62.35,62.23,62.34,35673.0,51.2388,51.3376,51.2388,51.3294,35673.0
2018-09-21 13:20:00,62.34,62.34,62.28,62.29,76509.0,51.3294,51.3294,51.28,51.2882,76509.0
2018-09-21 13:30:00,62.29,62.3,62.23,62.28,39261.0,51.2882,51.2965,51.2388,51.28,39261.0
2018-09-21 13:40:00,62.27,62.33,62.26,62.28,66121.0,51.2718,51.3212,51.2635,51.28,66121.0
2018-09-21 13:50:00,62.27,62.34,62.24,62.32,51041.0,51.2718,51.3294,51.2471,51.3129,51041.0
2018-09-21 14:00:00,62.32,62.37,62.31,62.34,52901.0,51.3129,51.3541,51.3047,51.3294,52901.0
2018-09-21 14:10:00,62.34,62.36,62.28,62.31,53926.0,51.3294,51.3459,51.28,51.3047,53926.0
2018-09-21 14:20:00,62.31,62.35,62.3,62.32,58278.0,51.3047,51.3376,51.2965,51.3129,58278.0
2018-09-21 14:30:00,62.32,62.35,62.28,62.31,73953.0,51.3129,51.3376,51.28,51.3047,73953.0
2018-09-21 14:40:00,62.31,62.32,62.27,62.27,64253.0,51.3047,51.3129,51.2718,51.2718,64253.0
2018-09-21 14:50:00,62.27,62.31,62.23,62.25,77370.0,51.2718,51.3047,51.2388,51.2553,77370.0
2018-09-21 15:00:00,62.25,62.27,62.21,62.22,86788.0,51.2553,51.2718,51.2224,51.2306,86788.0
2018-09-21 15:10:00,62.23,62.29,62.22,62.27,127461.0,51.2388,51.2882,51.2306,51.2718,127461.0
2018-09-21 15:20:00,62.27,62.29,62.2,62.23,101947.0,51.2718,51.2882,51.2141,51.2388,101947.0
2018-09-21 15:30:00,62.23,62.34,62.22,62.29,489385.0,51.2388,51.3294,51.2306,51.2882,489385.0
2018-09-21 15:40:00,62.3,62.33,62.2,62.21,328586.0,51.2965,51.3212,51.2141,51.2224,328586.0
2018-09-21 15:50:00,62.21,62.26,62.18,62.2,976305.0,51.2224,51.2635,51.1977,51.2141,976305.0
2018-09-24 09:30:00,62.36,62.36,62.0,62.14,228535.0,51.3459,51.3459,51.0495,51.1647,228535.0
2018-09-24 09:40:00,62.15,62.19,61.9,61.92,176838.0,51.173,51.2059,50.9671,50.9836,176838.0
2018-09-24 09:50:00,61.92,61.96,61.85,61.87,236508.0,50.9836,51.0165,50.926,50.9424,236508.0
2018-09-24 10:00:00,61.87,61.87,61.67,61.78,90565.0,50.9424,50.9424,50.7777,50.8683,90565.0
2018-09-24 10:10:00,61.77,61.79,61.63,61.66,88997.0,50.8601,50.8765,50.7448,50.7695,88997.0
2018-09-24 10:20:00,61.66,61.69,61.59,61.64,69512.0,50.7695,50.7942,50.7119,50.753,69512.0
2018-09-24 10:30:00,61.64,61.64,61.5,61.5,131780.0,50.753,50.753,50.6378,50.6378,131780.0
2018-09-24 10:40:00,61.5,61.65,61.49,61.52,61765.0,50.6378,50.7613,50.6295,50.6542,61765.0
2018-09-24 10:50:00,61.51,61.59,61.5,61.59,99990.0,50.646,50.7119,50.6378,50.7119,99990.0
2018-09-24 11:00:00,61.6,61.6,61.4,61.41,60407.0,50.7201,50.7201,50.5554,50.5637,60407.0
2018-09-24 11:10:00,61.4,61.52,61.32,61.49,196479.0,50.5554,50.6542,50.4896,50.6295,196479.0
2018-09-24 11:20:00,61.5,61.53,61.45,61.48,261888.0,50.6378,50.6625,50.5966,50.6213,261888.0
2018-09-24 11:30:00,61.49,61.54,61.39,61.41,128987.0,50.6295,50.6707,50.5472,50.5637,128987.0
2018-09-24 11:40:00,61.41,61.43,61.33,61.37,250931.0,50.5637,50.5801,50.4978,50.5307,250931.0
2018-09-24 11:50:00,61.37,61.39,61.27,61.3,118030.0,50.5307,50.5472,50.4484,50.4731,118030.0
2018-09-24 12:00:00,61.3,61.33,61.23,61.23,193705.0,50.4731,50.4978,50.4155,50.4155,193705.0
2018-09-24 12:10:00,61.23,61.28,61.19,61.22,156006.0,50.4155,50.4566,50.3825,50.4072,156006.0
2018-09-24 12:20:00,61.21,61.23,61.15,61.18,157227.0,50.399,50.4155,50.3496,50.3743,157227.0
2018-09-24 12:30:00,61.17,61.19,61.1,61.11,28517.0,50.3661,50.3825,50.3084,50.3167,28517.0
2018-09-24 12:40:00,61.1,61.2,61.09,61.2,99326.0,50.3084,50.3908,50.3002,50.3908,99326.0
2018-09-24 12:50:00,61.19,61.21,61.13,61.15,37935.0,50.3825,50.399,50.3331,50.3496,37935.0
2018-09-24 13:00:00,61.15,61.24,61.13,61.23,154961.0,50.3496,50.4237,50.3331,50.4155,154961.0
2018-09-24 13:10:00,61.23,61.27,61.18,61.23,111374.0,50.4155,50.4484,50.3743,50.4155,111374.0
2018-09-24 13:20:00,61.23,61.26,61.2,61.21,127666.0,50.4155,50.4402,50.3908,50.399,127666.0
2018-09-24 13:30:00,61.22,61.31,61.21,61.31,167038.0,50.4072,50.4813,50.399,50.4813,167038.0
2018-09-24 13:40:00,61.3,61.32,61.25,61.25,35159.0,50.4731,50.4896,50.4319,50.4319,35159.0
2018-09-24 13:50:00,61.25,61.26,61.18,61.21,44469.0,50.4319,50.4402,50.3743,50.399,44469.0
2018-09-24 14:00:00,61.21,61.33,61.18,61.3,184916.0,50.399,50.4978,50.3743,50.4731,184916.0
2018-09-24 14:10:00,61.3,61.37,61.3,61.36,49913.0,50.4731,50.5307,50.4731,50.5225,49913.0
2018-09-24 14:20:00,61.35,61.37,61.29,61.34,31921.0,50.5143,50.5307,50.4649,50.506,31921.0
2018-09-24 14:30:00,61.33,61.38,61.31,61.36,37997.0,50.4978,50.539,50.4813,50.5225,37997.0
2018-09-24 14:40:00,61.35,61.38,61.33,61.37,38935.0,50.5143,50.539,50.4978,50.5307,38935.0
2018-09-24 14:50:00,61.37,61.41,61.31,61.32,120652.0,50.5307,50.5637,50.4813,50.4896,120652.0
2018-09-24 15:00:00,61.31,61.36,61.3,61.33,55960.0,50.4813,50.5225,50.4731,50.4978,55960.0
2018-09-24 15:10:00,61.33,61.34,61.28,61.31,95213.0,50.4978,50.506,50.4566,50.4813,95213.0
2018-09-24 15:20:00,61.3,61.32,61.24,61.24,105804.0,50.4731,50.4896,50.4237,50.4237,105804.0
2018-09-24 15:30:00,61.24,61.29,61.24,61.28,114306.0,50.4237,50.4649,50.4237,50.4566,114306.0
2018-09-24 15:40:00,61.27,61.29,61.25,61.27,201795.0,50.4484,50.4649,50.4319,50.4484,201795.0
2018-09-24 15:50:00,61.27,61.3,61.22,61.29,695950.0,50.4484,50.4731,50.4072,50.4649,695950.0
2018-09-25 09:30:00,61.47,61.57,61.31,61.38,134090.0,50.6131,50.6954,50.4813,50.539,134090.0
2018-09-25 09:40:00,61.38,61.49,61.37,61.39,139023.0,50.539,50.6295,50.5307,50.5472,139023.0
2018-09-25 09:50:00,61.39,61.45,61.26,61.27,69363.0,50.5472,50.5966,50.4402,50.4484,69363.0
2018-09-25 10:00:00,61.27,61.32,61.23,61.25,67455.0,50.4484,50.4896,50.4155,50.4319,67455.0
2018-09-25 10:10:00,61.26,61.41,61.22,61.41,68519.0,50.4402,50.5637,50.4072,50.5637,68519.0
2018-09-25 10:20:00,61.41,61.49,61.38,61.44,190486.0,50.5637,50.6295,50.539,50.5884,190486.0
2018-09-25 10:30:00,61.45,61.45,61.28,61.33,44007.0,50.5966,50.5966,50.4566,50.4978,44007.0
2018-09-25 10:40:00,61.34,61.4,61.28,61.36,37983.0,50.506,50.5554,50.4566,50.5225,37983.0
2018-09-25 10:50:00,61.37,61.47,61.31,61.32,55207.0,50.5307,50.6131,50.4813,50.4896,55207.0
2018-09-25 11:00:00,61.31,61.38,61.24,61.34,68269.0,50.4813,50.539,50.4237,50.506,68269.0
2018-09-25 11:10:00,61.35,61.39,61.28,61.28,31533.0,50.5143,50.5472,50.4566,50.4566,31533.0
2018-09-25 11:20:00,61.28,61.4,61.25,61.4,48174.0,50.4566,50.5554,50.4319,50.5554,48174.0
2018-09-25 11:30:00,61.4,61.4,61.31,61.37,43063.0,50.5554,50.5554,50.4813,50.5307,43063.0
2018-09-25 11:40:00,61.36,61.38,61.3,61.3,48315.0,50.5225,50.539,50.4731,50.4731,48315.0
2018-09-25 11:50:00,61.3,61.32,61.26,61.27,55850.0,50.4731,50.4896,50.4402,50.4484,55850.0
2018-09-25 12:00:00,61.27,61.28,61.23,61.28,131929.0,50.4484,50.4566,50.4155,50.4566,131929.0
2018-09-25 12:10:00,61.29,61.31,61.24,61.27,49227.0,50.4649,50.4813,50.4237,50.4484,49227.0
2018-09-25 12:20:00,61.28,61.31,61.26,61.29,14481.0,50.4566,50.4813,50.4402,50.4649,14481.0
2018-09-25 12:30:00,61.3,61.31,61.24,61.25,21751.0,50.4731,50.4813,50.4237,50.4319,21751.0
2018-09-25 12:40:00,61.25,61.28,61.22,61.22,32901.0,50.4319,50.4566,50.4072,50.4072,32901.0
2018-09-25 12:50:00,61.23,61.29,61.21,61.26,148832.0,50.4155,50.4649,50.399,50.4402,148832.0
2018-09-25 13:00:00,61.26,61.26,61.2,61.22,25571.0,50.4402,50.4402,50.3908,50.4072,25571.0
2018-09-25 13:10:00,61.22,61.32,61.22,61.29,34361.0,50.4072,50.4896,50.4072,50.4649,34361.0
2018-09-25 13:20:00,61.29,61.29,61.26,61.27,12410.0,50.4649,50.4649,50.4402,50.4484,12410.0
2018-09-25 13:30:00,61.27,61.3,61.27,61.29,28511.0,50.4484,50.4731,50.4484,50.4649,28511.0
2018-09-25 13:40:00,61.29,61.29,61.15,61.2,39837.0,50.4649,50.4649,50.3496,50.3908,39837.0
2018-09-25 13:50:00,61.21,61.23,61.18,61.21,32441.0,50.399,50.4155,50.3743,50.399,32441.0
2018-09-25 14:00:00,61.21,61.24,61.18,61.19,26549.0,50.399,50.4237,50.3743,50.3825,26549.0
2018-09-25 14:10:00,61.19,61.26,61.17,61.26,71321.0,50.3825,50.4402,50.3661,50.4402,71321.0
2018-09-25 14:20:00,61.27,61.32,61.26,61.29,28125.0,50.4484,50.4896,50.4402,50.4649,28125.0
2018-09-25 14:30:00,61.28,61.29,61.24,61.26,28460.0,50.4566,50.4649,50.4237,50.4402,28460.0
2018-09-25 14:40:00,61.27,61.28,61.17,61.19,56157.0,50.4484,50.4566,50.3661,50.3825,56157.0
2018-09-25 14:50:00,61.19,61.23,61.11,61.23,53740.0,50.3825,50.4155,50.3167,50.4155,53740.0
2018-09-25 15:00:00,61.23,61.24,61.18,61.22,46789.0,50.4155,50.4237,50.3743,50.4072,46789.0
2018-09-25 15:10:00,61.22,61.26,61.2,61.21,108319.0,50.4072,50.4402,50.3908,50.399,108319.0
2018-09-25 15:20:00,61.21,61.3,61.2,61.27,93085.0,50.399,50.4731,50.3908,50.4484,93085.0
2018-09-25 15:30:00,61.28,61.3,61.22,61.28,114437.0,50.4566,50.4731,50.4072,50.4566,114437.0
2018-09-25 15:40:00,61.28,61.31,61.22,61.25,289610.0,50.4566,50.4813,50.4072,50.4319,289610.0
2018-09-25 15:50:00,61.24,61.24,61.16,61.19,376683.0,50.4237,50.4237,50.3578,50.3825,376683.0
2018-09-26 09:30:00,61.23,61.35,61.06,61.25,211206.0,50.4155,50.5143,50.2755,50.4319,211206.0
2018-09-26 09:40:00,61.25,61.26,61.0,61.06,56403.0,50.4319,50.4402,50.2261,50.2755,56403.0
2018-09-26 09:50:00,61.07,61.11,60.9,60.92,79797.0,50.2837,50.3167,50.1437,50.1602,79797.0
2018-09-26 10:00:00,60.91,60.91,60.75,60.76,311923.0,50.152,50.152,50.0202,50.0285,311923.0
2018-09-26 10:10:00,60.76,60.88,60.71,60.87,243534.0,50.0285,50.1273,49.9873,50.119,243534.0
2018-09-26 10:20:00,60.87,60.92,60.84,60.89,46733.0,50.119,50.1602,50.0943,50.1355,46733.0
2018-09-26 10:30:00,60.89,60.93,60.85,60.93,40004.0,50.1355,50.1684,50.1026,50.1684,40004.0
2018-09-26 10:40:00,60.92,60.94,60.89,60.9,103313.0,50.1602,50.1767,50.1355,50.1437,103313.0
2018-09-26 10:50:00,60.9,60.92,60.83,60.87,77340.0,50.1437,50.1602,50.0861,50.119,77340.0
2018-09-26 11:00:00,60.85,60.91,60.81,60.91,158020.0,50.1026,50.152,50.0696,50.152,158020.0
2018-09-26 11:10:00,60.9,60.91,60.84,60.9,231806.0,50.1437,50.152,50.0943,50.1437,231806.0
2018-09-26 11:20:00,60.91,60.91,60.82,60.85,79000.0,50.152,50.152,50.0779,50.1026,79000.0
2018-09-26 11:30:00,60.85,60.86,60.75,60.78,118202.0,50.1026,50.1108,50.0202,50.0449,118202.0
2018-09-26 11:40:00,60.77,60.82,60.76,60.76,115395.0,50.0367,50.0779,50.0285,50.0285,115395.0
2018-09-26 11:50:00,60.76,60.77,60.72,60.77,67350.0,50.0285,50.0367,49.9955,50.0367,67350.0
2018-09-26 12:00:00,60.76,60.76,60.68,60.71,117513.0,50.0285,50.0285,49.9626,49.9873,117513.0
2018-09-26 12:10:00,60.7,60.73,60.68,60.69,72646.0,49.9791,50.0038,49.9626,49.9708,72646.0
2018-09-26 12:20:00,60.7,60.76,60.69,60.74,51271.0,49.9791,50.0285,49.9708,50.012,51271.0
2018-09-26 12:30:00,60.74,60.78,60.69,60.73,101489.0,50.012,50.0449,49.9708,50.0038,101489.0
2018-09-26 12:40:00,60.72,60.75,60.71,60.74,129207.0,49.9955,50.0202,49.9873,50.012,129207.0
2018-09-26 12:50:00,60.74,60.8,60.73,60.75,43240.0,50.012,50.0614,50.0038,50.0202,43240.0
2018-09-26 13:00:00,60.74,60.78,60.7,60.7,75420.0,50.012,50.0449,49.9791,49.9791,75420.0
2018-09-26 13:10:00,60.71,60.74,60.68,60.68,73772.0,49.9873,50.012,49.9626,49.9626,73772.0
2018-09-26 13:20:00,60.69,60.73,60.66,60.7,66062.0,49.9708,50.0038,49.9461,49.9791,66062.0
2018-09-26 13:30:00,60.7,60.75,60.69,60.73,52551.0,49.9791,50.0202,49.9708,50.0038,52551.0
2018-09-26 13:40:00,60.73,60.78,60.71,60.75,60905.0,50.0038,50.0449,49.9873,50.0202,60905.0
2018-09-26 13:50:00,60.75,60.75,60.64,60.74,147022.0,50.0202,50.0202,49.9297,50.012,147022.0
2018-09-26 14:00:00,60.75,60.75,60.61,60.68,369481.0,50.0202,50.0202,49.905,49.9626,369481.0
2018-09-26 14:10:00,60.67,60.92,60.66,60.88,227960.0,49.9544,50.1602,49.9461,50.1273,227960.0
2018-09-26 14:20:00,60.88,60.88,60.73,60.74,93178.0,50.1273,50.1273,50.0038,50.012,93178.0
2018-09-26 14:30:00,60.73,60.75,60.66,60.73,201566.0,50.0038,50.0202,49.9461,50.0038,201566.0
2018-09-26 14:40:00,60.73,60.79,60.61,60.64,163837.0,50.0038,50.0532,49.905,49.9297,163837.0
2018-09-26 14:50:00,60.63,60.64,60.54,60.54,124907.0,49.9214,49.9297,49.8473,49.8473,124907.0
2018-09-26 15:00:00,60.54,60.55,60.36,60.4,287287.0,49.8473,49.8556,49.6991,49.7321,287287.0
2018-09-26 15:10:00,60.41,60.44,60.36,60.44,194040.0,49.7403,49.765,49.6991,49.765,194040.0
2018-09-26 15:20:00,60.43,60.44,60.29,60.32,286345.0,49.7568,49.765,49.6415,49.6662,286345.0
2018-09-26 15:30:00,60.32,60.33,60.18,60.19,574292.0,49.6662,49.6744,49.5509,49.5591,574292.0
2018-09-26 15:40:00,60.19,60.19,60.02,60.03,1209054.0,49.5591,49.5591,49.4192,49.4274,1209054.0
2018-09-26 15:50:00,60.03,60.04,59.97,60.0,1096155.0,49.4274,49.4356,49.378,49.4027,1096155.0
2018-09-27 09:30:00,60.12,60.25,59.66,59.79,367842.0,49.5015,49.6085,49.1228,49.2298,367842.0
2018-09-27 09:40:00,59.8,59.98,59.8,59.86,353049.0,49.238,49.3862,49.238,49.2874,353049.0
2018-09-27 09:50:00,59.86,59.95,59.83,59.87,221671.0,49.2874,49.3615,49.2627,49.2957,221671.0
2018-09-27 10:00:00,59.87,59.94,59.83,59.86,127649.0,49.2957,49.3533,49.2627,49.2874,127649.0
2018-09-27 10:10:00,59.86,59.96,59.84,59.94,223595.0,49.2874,49.3698,49.271,49.3533,223595.0
2018-09-27 10:20:00,59.94,59.94,59.88,59.88,266720.0,49.3533,49.3533,49.3039,49.3039,266720.0
2018-09-27 10:30:00,59.89,60.06,59.89,60.05,263183.0,49.3121,49.4521,49.3121,49.4439,263183.0
2018-09-27 10:40:00,60.05,60.12,60.0,60.02,85687.0,49.4439,49.5015,49.4027,49.4192,85687.0
2018-09-27 10:50:00,60.02,60.05,59.94,59.97,48080.0,49.4192,49.4439,49.3533,49.378,48080.0
2018-09-27 11:00:00,59.97,60.07,59.97,60.04,60913.0,49.378,49.4603,49.378,49.4356,60913.0
2018-09-27 11:10:00,60.04,60.07,59.94,59.97,87024.0,49.4356,49.4603,49.3533,49.378,87024.0
2018-09-27 11:20:00,59.97,60.04,59.92,60.01,65178.0,49.378,49.4356,49.3368,49.4109,65178.0
2018-09-27 11:30:00,60.01,60.04,59.91,60.0,48094.0,49.4109,49.4356,49.3286,49.4027,48094.0
2018-09-27 11:40:00,59.99,60.07,59.98,60.07,27531.0,49.3945,49.4603,49.3862,49.4603,27531.0
2018-09-27 11:50:00,60.06,60.07,59.99,60.06,31448.0,49.4521,49.4603,49.3945,49.4521,31448.0
2018-09-27 12:00:00,60.06,60.06,59.96,59.96,54142.0,49.4521,49.4521,49.3698,49.3698,54142.0
2018-09-27 12:10:00,59.96,60.07,59.91,60.07,65058.0,49.3698,49.4603,49.3286,49.4603,65058.0
2018-09-27 12:20:00,60.06,60.06,59.97,60.03,41788.0,49.4521,49.4521,49.378,49.4274,41788.0
2018-09-27 12:30:00,60.03,60.04,59.98,60.02,60081.0,49.4274,49.4356,49.3862,49.4192,60081.0
2018-09-27 12:40:00,60.02,60.06,60.02,60.04,26291.0,49.4192,49.4521,49.4192,49.4356,26291.0
2018-09-27 12:50:00,60.04,60.07,59.97,59.98,30555.0,49.4356,49.4603,49.378,49.3862,30555.0
2018-09-27 13:00:00,59.98,60.04,59.95,59.97,64930.0,49.3862,49.4356,49.3615,49.378,64930.0
2018-09-27 13:10:00,59.96,59.98,59.93,59.94,64393.0,49.3698,49.3862,49.3451,49.3533,64393.0
2018-09-27 13:20:00,59.94,59.95,59.87,59.93,51319.0,49.3533,49.3615,49.2957,49.3451,51319.0
2018-09-27 13:30:00,59.94,59.94,59.87,59.87,28095.0,49.3533,49.3533,49.2957,49.2957,28095.0
2018-09-27 13:40:00,59.87,59.9,59.85,59.89,33200.0,49.2957,49.3204,49.2792,49.3121,33200.0
2018-09-27 13:50:00,59.89,59.93,59.86,59.86,61118.0,49.3121,49.3451,49.2874,49.2874,61118.0
2018-09-27 14:00:00,59.86,59.87,59.77,59.81,54964.0,49.2874,49.2957,49.2133,49.2463,54964.0
2018-09-27 14:10:00,59.81,59.84,59.75,59.78,331492.0,49.2463,49.271,49.1969,49.2216,331492.0
2018-09-27 14:20:00,59.78,59.82,59.75,59.76,97021.0,49.2216,49.2545,49.1969,49.2051,97021.0
2018-09-27 14:30:00,59.76,59.79,59.71,59.73,72460.0,49.2051,49.2298,49.1639,49.1804,72460.0
2018-09-27 14:40:00,59.73,59.75,59.7,59.71,101310.0,49.1804,49.1969,49.1557,49.1639,101310.0
2018-09-27 14:50:00,59.71,59.73,59.65,59.66,74776.0,49.1639,49.1804,49.1145,49.1228,74776.0
2018-09-27 15:00:00,59.67,59.72,59.65,59.67,167726.0,49.131,49.1722,49.1145,49.131,167726.0
2018-09-27 15:10:00,59.66,59.7,59.62,59.64,86135.0,49.1228,49.1557,49.0898,49.1063,86135.0
2018-09-27 15:20:00,59.63,59.63,59.51,59.52,316794.0,49.0981,49.0981,48.9992,49.0075,316794.0
2018-09-27 15:30:00,59.52,59.55,59.48,59.51,347982.0,49.0075,49.0322,48.9745,48.9992,347982.0
2018-09-27 15:40:00,59.51,59.51,59.43,59.44,614287.0,48.9992,48.9992,48.9334,48.9416,614287.0
2018-09-27 15:50:00,59.43,59.5,59.39,59.46,759113.0,48.9334,48.991,48.9004,48.9581,759113.0
2018-09-28 09:30:00,59.27,59.51,59.02,59.41,1038156.0,48.8016,48.9992,48.5958,48.9169,1038156.0
2018-09-28 09:40:00,59.42,59.56,59.32,59.34,343213.0,48.9251,49.0404,48.8428,48.8593,343213.0
2018-09-28 09:50:00,59.35,59.5,59.31,59.5,237024.0,48.8675,48.991,48.8346,48.991,237024.0
2018-09-28 10:00:00,59.51,59.54,59.43,59.44,186476.0,48.9992,49.0239,48.9334,48.9416,186476.0
2018-09-28 10:10:00,59.43,59.52,59.4,59.47,135600.0,48.9334,49.0075,48.9087,48.9663,135600.0
2018-09-28 10:20:00,59.47,59.66,59.47,59.66,125861.0,48.9663,49.1228,48.9663,49.1228,125861.0
2018-09-28 10:30:00,59.65,59.65,59.49,59.53,186625.0,49.1145,49.1145,48.9828,49.0157,186625.0
2018-09-28 10:40:00,59.54,59.71,59.53,59.65,264342.0,49.0239,49.1639,49.0157,49.1145,264342.0
2018-09-28 10:50:00,59.66,59.67,59.58,59.59,71567.0,49.1228,49.131,49.0569,49.0651,71567.0
2018-09-28 11:00:00,59.6,59.64,59.5,59.54,60357.0,49.0734,49.1063,48.991,49.0239,60357.0
2018-09-28 11:10:00,59.55,59.58,59.45,59.48,102851.0,49.0322,49.0569,48.9498,48.9745,102851.0
2018-09-28 11:20:00,59.49,59.52,59.44,59.46,101721.0,48.9828,49.0075,48.9416,48.9581,101721.0
2018-09-28 11:30:00,59.46,59.51,59.45,59.48,60950.0,48.9581,48.9992,48.9498,48.9745,60950.0
2018-09-28 11:40:00,59.48,59.49,59.41,59.45,163804.0,48.9745,48.9828,48.9169,48.9498,163804.0
2018-09-28 11:50:00,59.45,59.46,59.39,59.41,77240.0,48.9498,48.9581,48.9004,48.9169,77240.0
2018-09-28 12:00:00,59.4,59.47,59.38,59.45,104471.0,48.9087,48.9663,48.8922,48.9498,104471.0
2018-09-28 12:10:00,59.44,59.53,59.44,59.48,60813.0,48.9416,49.0157,48.9416,48.9745,60813.0
2018-09-28 12:20:00,59.47,59.57,59.46,59.55,86925.0,48.9663,49.0486,48.9581,49.0322,86925.0
2018-09-28 12:30:00,59.55,59.58,59.53,59.56,54081.0,49.0322,49.0569,49.0157,49.0404,54081.0
2018-09-28 12:40:00,59.55,59.6,59.49,59.5,111915.0,49.0322,49.0734,48.9828,48.991,111915.0
2018-09-28 12:50:00,59.51,59.6,59.51,59.55,67467.0,48.9992,49.0734,48.9992,49.0322,67467.0
2018-09-28 13:00:00,59.55,59.6,59.53,59.59,40456.0,49.0322,49.0734,49.0157,49.0651,40456.0
2018-09-28 13:10:00,59.59,59.65,59.59,59.6,97796.0,49.0651,49.1145,49.0651,49.0734,97796.0
2018-09-28 13:20:00,59.61,59.64,59.59,59.6,57691.0,49.0816,49.1063,49.0651,49.0734,57691.0
2018-09-28 13:30:00,59.6,59.69,59.59,59.64,50982.0,49.0734,49.1475,49.0651,49.1063,50982.0
2018-09-28 13:40:00,59.64,59.65,59.6,59.61,89977.0,49.1063,49.1145,49.0734,49.0816,89977.0
2018-09-28 13:50:00,59.61,59.63,59.53,59.56,78644.0,49.0816,49.0981,49.0157,49.0404,78644.0
2018-09-28 14:00:00,59.55,59.58,59.5,59.58,72524.0,49.0322,49.0569,48.991,49.0569,72524.0
2018-09-28 14:10:00,59.58,59.6,59.54,59.55,57865.0,49.0569,49.0734,49.0239,49.0322,57865.0
2018-09-28 14:20:00,59.54,59.6,59.54,59.55,82767.0,49.0239,49.0734,49.0239,49.0322,82767.0
2018-09-28 14:30:00,59.55,59.57,59.53,59.55,68477.0,49.0322,49.0486,49.0157,49.0322,68477.0
2018-09-28 14:40:00,59.54,59.56,59.4,59.42,141869.0,49.0239,49.0404,48.9087,48.9251,141869.0
2018-09-28 14:50:00,59.42,59.44,59.39,59.42,127611.0,48.9251,48.9416,48.9004,48.9251,127611.0
2018-09-28 15:00:00,59.42,59.44,59.38,59.42,120340.0,48.9251,48.9416,48.8922,48.9251,120340.0
2018-09-28 15:10:00,59.42,59.43,59.36,59.36,156168.0,48.9251,48.9334,48.8757,48.8757,156168.0
2018-09-28 15:20:00,59.35,59.48,59.35,59.42,130313.0,48.8675,48.9745,48.8675,48.9251,130313.0
2018-09-28 15:30:00,59.42,59.43,59.29,59.3,292980.0,48.9251,48.9334,48.8181,48.8263,292980.0
2018-09-28 15:40:00,59.29,59.35,59.25,59.34,720400.0,48.8181,48.8675,48.7852,48.8593,720400.0
2018-09-28 15:50:00,59.34,59.38,59.29,59.38,629350.0,48.8593,48.8922,48.8181,48.8922,629350.0
2018-10-01 09:30:00,59.65,59.88,59.49,59.5,435327.0,49.1145,49.3039,48.9828,48.991,435327.0
2018-10-01 09:40:00,59.49,59.65,59.44,59.61,192119.0,48.9828,49.1145,48.9416,49.0816,192119.0
2018-10-01 09:50:00,59.63,59.67,59.59,59.66,144745.0,49.0981,49.131,49.0651,49.1228,144745.0
2018-10-01 10:00:00,59.67,59.76,59.63,59.75,210960.0,49.131,49.2051,49.0981,49.1969,210960.0
2018-10-01 10:10:00,59.74,59.81,59.69,59.77,259690.0,49.1886,49.2463,49.1475,49.2133,259690.0
2018-10-01 10:20:00,59.77,59.78,59.57,59.59,159822.0,49.2133,49.2216,49.0486,49.0651,159822.0
2018-10-01 10:30:00,59.58,59.6,59.43,59.5,191849.0,49.0569,49.0734,48.9334,48.991,191849.0
2018-10-01 10:40:00,59.49,59.51,59.35,59.41,89857.0,48.9828,48.9992,48.8675,48.9169,89857.0
2018-10-01 10:50:00,59.4,59.44,59.34,59.38,265290.0,48.9087,48.9416,48.8593,48.8922,265290.0
2018-10-01 11:00:00,59.38,59.51,59.36,59.41,163184.0,48.8922,48.9992,48.8757,48.9169,163184.0
2018-10-01 11:10:00,59.38,59.42,59.26,59.3,62103.0,48.8922,48.9251,48.7934,48.8263,62103.0
2018-10-01 11:20:00,59.3,59.35,59.24,59.29,143120.0,48.8263,48.8675,48.7769,48.8181,143120.0
2018-10-01 11:30:00,59.29,59.38,59.28,59.33,149124.0,48.8181,48.8922,48.8099,48.851,149124.0
2018-10-01 11:40:00,59.33,59.33,59.22,59.25,104748.0,48.851,48.851,48.7605,48.7852,104748.0
2018-10-01 11:50:00,59.25,59.26,59.1,59.12,131075.0,48.7852,48.7934,48.6617,48.6781,131075.0
2018-10-01 12:00:00,59.12,59.2,59.09,59.09,216258.0,48.6781,48.744,48.6534,48.6534,216258.0
2018-10-01 12:10:00,59.09,59.11,59.02,59.08,243455.0,48.6534,48.6699,48.5958,48.6452,243455.0
2018-10-01 12:20:00,59.08,59.09,58.96,59.04,136258.0,48.6452,48.6534,48.5464,48.6123,136258.0
2018-10-01 12:30:00,59.04,59.1,59.02,59.08,77410.0,48.6123,48.6617,48.5958,48.6452,77410.0
2018-10-01 12:40:00,59.08,59.08,58.92,58.96,51380.0,48.6452,48.6452,48.5135,48.5464,51380.0
2018-10-01 12:50:00,58.97,59.0,58.91,58.96,202710.0,48.5546,48.5793,48.5052,48.5464,202710.0
2018-10-01 13:00:00,58.95,59.06,58.93,58.99,191550.0,48.5382,48.6287,48.5217,48.5711,191550.0
2018-10-01 13:10:00,58.99,59.03,58.96,59.01,68319.0,48.5711,48.604,48.5464,48.5876,68319.0
2018-10-01 13:20:00,59.01,59.05,58.99,59.04,64552.0,48.5876,48.6205,48.5711,48.6123,64552.0
2018-10-01 13:30:00,59.04,59.1,59.04,59.06,135678.0,48.6123,48.6617,48.6123,48.6287,135678.0
2018-10-01 13:40:00,59.06,59.07,59.02,59.04,126497.0,48.6287,48.637,48.5958,48.6123,126497.0
2018-10-01 13:50:00,59.03,59.05,58.96,58.98,88434.0,48.604,48.6205,48.5464,48.5629,88434.0
2018-10-01 14:00:00,58.98,59.02,58.93,58.97,138925.0,48.5629,48.5958,48.5217,48.5546,138925.0
2018-10-01 14:10:00,58.98,59.0,58.92,58.95,344031.0,48.5629,48.5793,48.5135,48.5382,344031.0
2018-10-01 14:20:00,58.95,59.05,58.95,59.03,100517.0,48.5382,48.6205,48.5382,48.604,100517.0
2018-10-01 14:30:00,59.03,59.03,58.87,58.91,158946.0,48.604,48.604,48.4723,48.5052,158946.0
2018-10-01 14:40:00,58.91,58.98,58.87,58.97,137782.0,48.5052,48.5629,48.4723,48.5546,137782.0
2018-10-01 14:50:00,58.97,58.98,58.86,58.87,119551.0,48.5546,48.5629,48.4641,48.4723,119551.0
2018-10-01 15:00:00,58.87,58.91,58.84,58.86,127650.0,48.4723,48.5052,48.4476,48.4641,127650.0
2018-10-01 15:10:00,58.85,58.88,58.8,58.84,95388.0,48.4558,48.4805,48.4146,48.4476,95388.0
2018-10-01 15:20:00,58.83,58.83,58.69,58.74,390150.0,48.4393,48.4393,48.3241,48.3652,390150.0
2018-10-01 15:30:00,58.73,58.76,58.67,58.73,261235.0,48.357,48.3817,48.3076,48.357,261235.0
2018-10-01 15:40:00,58.72,58.78,58.65,58.77,392773.0,48.3488,48.3982,48.2911,48.3899,392773.0
2018-10-01 15:50:00,58.76,58.85,58.75,58.83,1065957.0,48.3817,48.4558,48.3735,48.4393,1065957.0
2018-10-02 09:30:00,58.7,59.14,58.6,59.01,399302.0,48.3323,48.6946,48.25,48.5876,399302.0
2018-10-02 09:40:00,59.0,59.13,58.97,58.98,219774.0,48.5793,48.6864,48.5546,48.5629,219774.0
2018-10-02 09:50:00,58.97,58.97,58.8,58.8,137444.0,48.5546,48.5546,48.4146,48.4146,137444.0
2018-10-02 10:00:00,58.8,58.8,58.63,58.66,214234.0,48.4146,48.4146,48.2747,48.2994,214234.0
2018-10-02 10:10:00,58.67,58.69,58.4,58.42,174606.0,48.3076,48.3241,48.0853,48.1018,174606.0
2018-10-02 10:20:00,58.43,58.51,58.4,58.48,234635.0,48.11,48.1759,48.0853,48.1512,234635.0
2018-10-02 10:30:00,58.49,58.5,58.29,58.34,226300.0,48.1594,48.1676,47.9947,48.0359,226300.0
2018-10-02 10:40:00,58.34,58.39,58.29,58.39,261645.0,48.0359,48.0771,47.9947,48.0771,261645.0
2018-10-02 10:50:00,58.39,58.46,58.34,58.41,341665.0,48.0771,48.1347,48.0359,48.0935,341665.0
2018-10-02 11:00:00,58.41,58.66,58.37,58.59,473790.0,48.0935,48.2994,48.0606,48.2417,473790.0
2018-10-02 11:10:00,58.59,58.59,58.39,58.4,107356.0,48.2417,48.2417,48.0771,48.0853,107356.0
2018-10-02 11:20:00,58.4,58.45,58.3,58.31,74288.0,48.0853,48.1265,48.003,48.0112,74288.0
2018-10-02 11:30:00,58.31,58.38,58.3,58.37,133132.0,48.0112,48.0688,48.003,48.0606,133132.0
2018-10-02 11:40:00,58.36,58.55,58.34,58.53,212752.0,48.0524,48.2088,48.0359,48.1923,212752.0
2018-10-02 11:50:00,58.52,58.52,58.45,58.47,94172.0,48.1841,48.1841,48.1265,48.1429,94172.0
2018-10-02 12:00:00,58.47,58.49,58.38,58.43,154277.0,48.1429,48.1594,48.0688,48.11,154277.0
2018-10-02 12:10:00,58.43,58.45,58.31,58.31,90297.0,48.11,48.1265,48.0112,48.0112,90297.0
2018-10-02 12:20:00,58.31,58.36,58.27,58.3,155711.0,48.0112,48.0524,47.9783,48.003,155711.0
2018-10-02 12:30:00,58.29,58.43,58.29,58.42,103731.0,47.9947,48.11,47.9947,48.1018,103731.0
2018-10-02 12:40:00,58.41,58.45,58.36,58.39,144878.0,48.0935,48.1265,48.0524,48.0771,144878.0
2018-10-02 12:50:00,58.4,58.41,58.33,58.38,95613.0,48.0853,48.0935,48.0277,48.0688,95613.0
2018-10-02 13:00:00,58.39,58.4,58.3,58.3,93845.0,48.0771,48.0853,48.003,48.003,93845.0
2018-10-02 13:10:00,58.31,58.41,58.3,58.37,96963.0,48.0112,48.0935,48.003,48.0606,96963.0
2018-10-02 13:20:00,58.37,58.39,58.29,58.3,100055.0,48.0606,48.0771,47.9947,48.003,100055.0
2018-10-02 13:30:00,58.29,58.37,58.29,58.36,80703.0,47.9947,48.0606,47.9947,48.0524,80703.0
2018-10-02 13:40:00,58.37,58.42,58.36,58.39,107720.0,48.0606,48.1018,48.0524,48.0771,107720.0
2018-10-02 13:50:00,58.39,58.43,58.35,58.43,58706.0,48.0771,48.11,48.0441,48.11,58706.0
2018-10-02 14:00:00,58.43,58.46,58.4,58.42,136645.0,48.11,48.1347,48.0853,48.1018,136645.0
2018-10-02 14:10:00,58.42,58.45,58.36,58.41,146733.0,48.1018,48.1265,48.0524,48.0935,146733.0
2018-10-02 14:20:00,58.41,58.46,58.38,58.44,88493.0,48.0935,48.1347,48.0688,48.1182,88493.0
2018-10-02 14:30:00,58.44,58.45,58.38,58.4,107305.0,48.1182,48.1265,48.0688,48.0853,107305.0
2018-10-02 14:40:00,58.4,58.44,58.38,58.42,103692.0,48.0853,48.1182,48.0688,48.1018,103692.0
2018-10-02 14:50:00,58.42,58.45,58.39,58.41,139510.0,48.1018,48.1265,48.0771,48.0935,139510.0
2018-10-02 15:00:00,58.41,58.44,58.37,58.41,229167.0,48.0935,48.1182,48.0606,48.0935,229167.0
2018-10-02 15:10:00,58.41,58.43,58.37,58.43,112461.0,48.0935,48.11,48.0606,48.11,112461.0
2018-10-02 15:20:00,58.43,58.48,58.38,58.39,166969.0,48.11,48.1512,48.0688,48.0771,166969.0
2018-10-02 15:30:00,58.4,58.54,58.39,58.52,872064.0,48.0853,48.2006,48.0771,48.1841,872064.0
2018-10-02 15:40:00,58.52,58.59,58.52,58.57,244239.0,48.1841,48.2417,48.1841,48.2253,244239.0
2018-10-02 15:50:00,58.58,58.6,58.54,58.58,698224.0,48.2335,48.25,48.2006,48.2335,698224.0
2018-10-03 09:30:00,58.88,59.16,58.88,59.12,731400.0,48.4805,48.7111,48.4805,48.6781,731400.0
2018-10-03 09:40:00,59.13,59.14,58.93,58.95,206217.0,48.6864,48.6946,48.5217,48.5382,206217.0
2018-10-03 09:50:00,58.95,58.97,58.75,58.8,173617.0,48.5382,48.5546,48.3735,48.4146,173617.0
2018-10-03 10:00:00,58.81,58.95,58.76,58.9,339352.0,48.4229,48.5382,48.3817,48.497,339352.0
2018-10-03 10:10:00,58.9,59.07,58.87,59.05,300724.0,48.497,48.637,48.4723,48.6205,300724.0
2018-10-03 10:20:00,59.05,59.17,59.02,59.08,253085.0,48.6205,48.7193,48.5958,48.6452,253085.0
2018-10-03 10:30:00,59.07,59.16,59.01,59.15,319956.0,48.637,48.7111,48.5876,48.7028,319956.0
2018-10-03 10:40:00,59.15,59.22,59.1,59.2,197244.0,48.7028,48.7605,48.6617,48.744,197244.0
2018-10-03 10:50:00,59.21,59.23,59.11,59.12,104464.0,48.7522,48.7687,48.6699,48.6781,104464.0
2018-10-03 11:00:00,59.13,59.23,59.09,59.21,206222.0,48.6864,48.7687,48.6534,48.7522,206222.0
2018-10-03 11:10:00,59.21,59.22,59.11,59.17,116334.0,48.7522,48.7605,48.6699,48.7193,116334.0
2018-10-03 11:20:00,59.17,59.36,59.12,59.36,285693.0,48.7193,48.8757,48.6781,48.8757,285693.0
2018-10-03 11:30:00,59.35,59.49,59.32,59.47,436067.0,48.8675,48.9828,48.8428,48.9663,436067.0
2018-10-03 11:40:00,59.46,59.71,59.41,59.71,425834.0,48.9581,49.1639,48.9169,49.1639,425834.0
2018-10-03 11:50:00,59.71,59.84,59.71,59.81,380984.0,49.1639,49.271,49.1639,49.2463,380984.0
2018-10-03 12:00:00,59.8,59.87,59.69,59.71,380038.0,49.238,49.2957,49.1475,49.1639,380038.0
2018-10-03 12:10:00,59.71,59.81,59.68,59.77,224661.0,49.1639,49.2463,49.1392,49.2133,224661.0
2018-10-03 12:20:00,59.77,59.9,59.73,59.9,234237.0,49.2133,49.3204,49.1804,49.3204,234237.0
2018-10-03 12:30:00,59.89,59.98,59.87,59.91,271963.0,49.3121,49.3862,49.2957,49.3286,271963.0
2018-10-03 12:40:00,59.9,60.08,59.89,60.08,440849.0,49.3204,49.4686,49.3121,49.4686,440849.0
2018-10-03 12:50:00,60.07,60.07,59.93,59.95,279460.0,49.4603,49.4603,49.3451,49.3615,279460.0
2018-10-03 13:00:00,59.95,60.11,59.94,60.01,368880.0,49.3615,49.4933,49.3533,49.4109,368880.0
2018-10-03 13:10:00,60.02,60.04,59.94,60.04,245460.0,49.4192,49.4356,49.3533,49.4356,245460.0
2018-10-03 13:20:00,60.03,60.08,59.93,60.08,393751.0,49.4274,49.4686,49.3451,49.4686,393751.0
2018-10-03 13:30:00,60.09,60.12,60.04,60.08,205514.0,49.4768,49.5015,49.4356,49.4686,205514.0
2018-10-03 13:40:00,60.08,60.08,59.99,60.08,195047.0,49.4686,49.4686,49.3945,49.4686,195047.0
2018-10-03 13:50:00,60.08,60.15,60.05,60.14,151116.0,49.4686,49.5262,49.4439,49.518,151116.0
2018-10-03 14:00:00,60.15,60.22,60.11,60.22,177329.0,49.5262,49.5838,49.4933,49.5838,177329.0
2018-10-03 14:10:00,60.22,60.29,60.18,60.23,257257.0,49.5838,49.6415,49.5509,49.5921,257257.0
2018-10-03 14:20:00,60.23,60.28,60.15,60.19,351994.0,49.5921,49.6332,49.5262,49.5591,351994.0
2018-10-03 14:30:00,60.19,60.22,60.05,60.09,251682.0,49.5591,49.5838,49.4439,49.4768,251682.0
2018-10-03 14:40:00,60.08,60.08,59.86,59.87,386912.0,49.4686,49.4686,49.2874,49.2957,386912.0
2018-10-03 14:50:00,59.87,60.05,59.87,60.04,180455.0,49.2957,49.4439,49.2957,49.4356,180455.0
2018-10-03 15:00:00,60.04,60.06,59.94,60.02,578509.0,49.4356,49.4521,49.3533,49.4192,578509.0
2018-10-03 15:10:00,60.02,60.03,59.85,59.85,222861.0,49.4192,49.4274,49.2792,49.2792,222861.0
2018-10-03 15:20:00,59.86,59.94,59.79,59.94,360483.0,49.2874,49.3533,49.2298,49.3533,360483.0
2018-10-03 15:30:00,59.93,60.03,59.9,60.0,383601.0,49.3451,49.4274,49.3204,49.4027,383601.0
2018-10-03 15:40:00,60.0,60.2,59.99,60.16,760690.0,49.4027,49.5674,49.3945,49.5344,760690.0
2018-10-03 15:50:00,60.17,60.18,60.07,60.09,1198438.0,49.5427,49.5509,49.4603,49.4768,1198438.0
2018-10-04 09:30:00,60.04,60.82,60.02,60.79,812933.0,49.4356,50.0779,49.4192,50.0532,812933.0
2018-10-04 09:40:00,60.81,61.03,60.74,61.0,737728.0,50.0696,50.2508,50.012,50.2261,737728.0
2018-10-04 09:50:00,61.01,61.08,60.78,60.8,904739.0,50.2343,50.292,50.0449,50.0614,904739.0
2018-10-04 10:00:00,60.79,60.83,60.57,60.59,481399.0,50.0532,50.0861,49.872,49.8885,481399.0
2018-10-04 10:10:00,60.6,60.63,60.49,60.56,375382.0,49.8967,49.9214,49.8062,49.8638,375382.0
2018-10-04 10:20:00,60.55,60.65,60.44,60.44,1108307.0,49.8556,49.9379,49.765,49.765,1108307.0
2018-10-04 10:30:00,60.44,60.51,60.37,60.45,498802.0,49.765,49.8226,49.7074,49.7732,498802.0
2018-10-04 10:40:00,60.45,60.58,60.37,60.58,516744.0,49.7732,49.8803,49.7074,49.8803,516744.0
2018-10-04 10:50:00,60.58,60.67,60.43,60.46,500953.0,49.8803,49.9544,49.7568,49.7815,500953.0
2018-10-04 11:00:00,60.46,60.55,60.41,60.41,242077.0,49.7815,49.8556,49.7403,49.7403,242077.0
2018-10-04 11:10:00,60.4,60.51,60.31,60.31,263882.0,49.7321,49.8226,49.6579,49.6579,263882.0
2018-10-04 11:20:00,60.31,60.4,60.3,60.33,279950.0,49.6579,49.7321,49.6497,49.6744,279950.0
2018-10-04 11:30:00,60.33,60.39,60.28,60.29,304381.0,49.6744,49.7238,49.6332,49.6415,304381.0
2018-10-04 11:40:00,60.29,60.3,60.11,60.11,331005.0,49.6415,49.6497,49.4933,49.4933,331005.0
2018-10-04 11:50:00,60.11,60.19,60.07,60.12,157657.0,49.4933,49.5591,49.4603,49.5015,157657.0
2018-10-04 12:00:00,60.11,60.13,59.96,59.98,579269.0,49.4933,49.5097,49.3698,49.3862,579269.0
2018-10-04 12:10:00,59.97,59.98,59.8,59.85,203237.0,49.378,49.3862,49.238,49.2792,203237.0
2018-10-04 12:20:00,59.85,60.0,59.84,60.0,282168.0,49.2792,49.4027,49.271,49.4027,282168.0
2018-10-04 12:30:00,59.98,60.08,59.89,59.96,788089.0,49.3862,49.4686,49.3121,49.3698,788089.0
2018-10-04 12:40:00,59.97,59.98,59.91,59.96,80036.0,49.378,49.3862,49.3286,49.3698,80036.0
2018-10-04 12:50:00,59.95,60.03,59.92,59.98,152386.0,49.3615,49.4274,49.3368,49.3862,152386.0
2018-10-04 13:00:00,59.98,59.98,59.89,59.92,520473.0,49.3862,49.3862,49.3121,49.3368,520473.0
2018-10-04 13:10:00,59.93,59.94,59.85,59.87,229570.0,49.3451,49.3533,49.2792,49.2957,229570.0
2018-10-04 13:20:00,59.86,59.98,59.83,59.95,43875.0,49.2874,49.3862,49.2627,49.3615,43875.0
2018-10-04 13:30:00,59.95,59.95,59.82,59.9,60979.0,49.3615,49.3615,49.2545,49.3204,60979.0
2018-10-04 13:40:00,59.91,60.05,59.91,59.92,176919.0,49.3286,49.4439,49.3286,49.3368,176919.0
2018-10-04 13:50:00,59.91,59.99,59.89,59.98,181819.0,49.3286,49.3945,49.3121,49.3862,181819.0
2018-10-04 14:00:00,59.98,60.03,59.93,59.95,176821.0,49.3862,49.4274,49.3451,49.3615,176821.0
2018-10-04 14:10:00,59.95,60.0,59.91,59.92,490440.0,49.3615,49.4027,49.3286,49.3368,490440.0
2018-10-04 14:20:00,59.93,60.0,59.9,59.97,117807.0,49.3451,49.4027,49.3204,49.378,117807.0
2018-10-04 14:30:00,59.97,60.04,59.92,60.04,188377.0,49.378,49.4356,49.3368,49.4356,188377.0
2018-10-04 14:40:00,60.04,60.1,60.01,60.05,93457.0,49.4356,49.485,49.4109,49.4439,93457.0
2018-10-04 14:50:00,60.06,60.16,60.05,60.11,164999.0,49.4521,49.5344,49.4439,49.4933,164999.0
2018-10-04 15:00:00,60.11,60.17,60.08,60.16,547578.0,49.4933,49.5427,49.4686,49.5344,547578.0
2018-10-04 15:10:00,60.16,60.34,60.16,60.32,2145046.0,49.5344,49.6827,49.5344,49.6662,2145046.0
2018-10-04 15:20:00,60.33,60.33,60.17,60.23,435195.0,49.6744,49.6744,49.5427,49.5921,435195.0
2018-10-04 15:30:00,60.23,60.24,60.06,60.09,213030.0,49.5921,49.6003,49.4521,49.4768,213030.0
2018-10-04 15:40:00,60.08,60.24,60.04,60.22,232738.0,49.4686,49.6003,49.4356,49.5838,232738.0
2018-10-04 15:50:00,60.22,60.24,60.15,60.17,687762.0,49.5838,49.6003,49.5262,49.5427,687762.0
2018-10-05 09:30:00,60.43,60.46,60.1,60.22,273218.0,49.7568,49.7815,49.485,49.5838,273218.0
2018-10-05 09:40:00,60.21,60.28,60.05,60.25,216785.0,49.5756,49.6332,49.4439,49.6085,216785.0
2018-10-05 09:50:00,60.24,60.39,60.22,60.27,220970.0,49.6003,49.7238,49.5838,49.625,220970.0
2018-10-05 10:00:00,60.27,60.41,60.26,60.3,165871.0,49.625,49.7403,49.6168,49.6497,165871.0
2018-10-05 10:10:00,60.31,60.34,60.17,60.2,141287.0,49.6579,49.6827,49.5427,49.5674,141287.0
2018-10-05 10:20:00,60.19,60.24,60.12,60.14,122702.0,49.5591,49.6003,49.5015,49.518,122702.0
2018-10-05 10:30:00,60.13,60.14,60.03,60.09,75433.0,49.5097,49.518,49.4274,49.4768,75433.0
2018-10-05 10:40:00,60.09,60.11,60.0,60.0,39671.0,49.4768,49.4933,49.4027,49.4027,39671.0
2018-10-05 10:50:00,59.99,60.12,59.97,60.07,39563.0,49.3945,49.5015,49.378,49.4603,39563.0
2018-10-05 11:00:00,60.07,60.1,59.96,59.96,46979.0,49.4603,49.485,49.3698,49.3698,46979.0
2018-10-05 11:10:00,59.95,60.06,59.93,59.96,131032.0,49.3615,49.4521,49.3451,49.3698,131032.0
2018-10-05 11:20:00,59.96,59.98,59.84,59.84,38536.0,49.3698,49.3862,49.271,49.271,38536.0
2018-10-05 11:30:00,59.85,59.85,59.75,59.78,97899.0,49.2792,49.2792,49.1969,49.2216,97899.0
2018-10-05 11:40:00,59.78,59.78,59.58,59.61,109189.0,49.2216,49.2216,49.0569,49.0816,109189.0
2018-10-05 11:50:00,59.61,59.66,59.54,59.56,98902.0,49.0816,49.1228,49.0239,49.0404,98902.0
2018-10-05 12:00:00,59.57,59.75,59.54,59.74,114211.0,49.0486,49.1969,49.0239,49.1886,114211.0
2018-10-05 12:10:00,59.74,59.85,59.72,59.82,132501.0,49.1886,49.2792,49.1722,49.2545,132501.0
2018-10-05 12:20:00,59.82,59.89,59.81,59.82,82936.0,49.2545,49.3121,49.2463,49.2545,82936.0
2018-10-05 12:30:00,59.82,59.82,59.64,59.65,80375.0,49.2545,49.2545,49.1063,49.1145,80375.0
2018-10-05 12:40:00,59.65,59.65,59.58,59.62,151403.0,49.1145,49.1145,49.0569,49.0898,151403.0
2018-10-05 12:50:00,59.61,59.66,59.6,59.62,80326.0,49.0816,49.1228,49.0734,49.0898,80326.0
2018-10-05 13:00:00,59.62,59.67,59.59,59.6,78498.0,49.0898,49.131,49.0651,49.0734,78498.0
2018-10-05 13:10:00,59.6,59.61,59.52,59.52,93868.0,49.0734,49.0816,49.0075,49.0075,93868.0
2018-10-05 13:20:00,59.52,59.52,59.4,59.48,120403.0,49.0075,49.0075,48.9087,48.9745,120403.0
2018-10-05 13:30:00,59.47,59.52,59.43,59.48,91335.0,48.9663,49.0075,48.9334,48.9745,91335.0
2018-10-05 13:40:00,59.47,59.6,59.47,59.6,107260.0,48.9663,49.0734,48.9663,49.0734,107260.0
2018-10-05 13:50:00,59.59,59.62,59.52,59.56,81163.0,49.0651,49.0898,49.0075,49.0404,81163.0
2018-10-05 14:00:00,59.56,59.6,59.51,59.53,66462.0,49.0404,49.0734,48.9992,49.0157,66462.0
2018-10-05 14:10:00,59.53,59.57,59.47,59.54,77853.0,49.0157,49.0486,48.9663,49.0239,77853.0
2018-10-05 14:20:00,59.55,59.55,59.44,59.48,79453.0,49.0322,49.0322,48.9416,48.9745,79453.0
2018-10-05 14:30:00,59.48,59.66,59.48,59.57,300136.0,48.9745,49.1228,48.9745,49.0486,300136.0
2018-10-05 14:40:00,59.57,59.69,59.56,59.64,68431.0,49.0486,49.1475,49.0404,49.1063,68431.0
2018-10-05 14:50:00,59.64,59.7,59.62,59.7,65014.0,49.1063,49.1557,49.0898,49.1557,65014.0
2018-10-05 15:00:00,59.69,59.77,59.58,59.75,206843.0,49.1475,49.2133,49.0569,49.1969,206843.0
2018-10-05 15:10:00,59.74,59.78,59.67,59.67,220341.0,49.1886,49.2216,49.131,49.131,220341.0
2018-10-05 15:20:00,59.67,59.74,59.57,59.58,154729.0,49.131,49.1886,49.0486,49.0569,154729.0
2018-10-05 15:30:00,59.59,59.6,59.48,59.48,234749.0,49.0651,49.0734,48.9745,48.9745,234749.0
2018-10-05 15:40:00,59.49,59.7,59.48,59.65,312402.0,48.9828,49.1557,48.9745,49.1145,312402.0
2018-10-05 15:50:00,59.66,59.7,59.58,59.64,964963.0,49.1228,49.1557,49.0569,49.1063,964963.0
2018-10-08 09:30:00,59.49,59.61,59.34,59.48,563842.0,48.9828,49.0816,48.8593,48.9745,563842.0
2018-10-08 09:40:00,59.46,59.58,59.33,59.51,307272.0,48.9581,49.0569,48.851,48.9992,307272.0
2018-10-08 09:50:00,59.51,59.52,59.36,59.36,275498.0,48.9992,49.0075,48.8757,48.8757,275498.0
2018-10-08 10:00:00,59.36,59.56,59.31,59.37,312361.0,48.8757,49.0404,48.8346,48.884,312361.0
2018-10-08 10:10:00,59.37,59.49,59.34,59.48,274931.0,48.884,48.9828,48.8593,48.9745,274931.0
2018-10-08 10:20:00,59.49,59.61,59.47,59.6,122507.0,48.9828,49.0816,48.9663,49.0734,122507.0
2018-10-08 10:30:00,59.59,59.7,59.55,59.67,102196.0,49.0651,49.1557,49.0322,49.131,102196.0
2018-10-08 10:40:00,59.66,59.68,59.56,59.68,184928.0,49.1228,49.1392,49.0404,49.1392,184928.0
2018-10-08 10:50:00,59.69,59.7,59.56,59.6,64966.0,49.1475,49.1557,49.0404,49.0734,64966.0
2018-10-08 11:00:00,59.6,59.66,59.58,59.6,62909.0,49.0734,49.1228,49.0569,49.0734,62909.0
2018-10-08 11:10:00,59.6,59.64,59.54,59.62,88069.0,49.0734,49.1063,49.0239,49.0898,88069.0
2018-10-08 11:20:00,59.62,59.7,59.58,59.69,75016.0,49.0898,49.1557,49.0569,49.1475,75016.0
2018-10-08 11:30:00,59.68,59.73,59.63,59.68,106220.0,49.1392,49.1804,49.0981,49.1392,106220.0
2018-10-08 11:40:00,59.68,59.71,59.55,59.6,124094.0,49.1392,49.1639,49.0322,49.0734,124094.0
2018-10-08 11:50:00,59.6,59.66,59.52,59.55,114564.0,49.0734,49.1228,49.0075,49.0322,114564.0
2018-10-08 12:00:00,59.55,59.7,59.51,59.67,72046.0,49.0322,49.1557,48.9992,49.131,72046.0
2018-10-08 12:10:00,59.67,59.8,59.67,59.78,53505.0,49.131,49.238,49.131,49.2216,53505.0
2018-10-08 12:20:00,59.77,59.92,59.76,59.9,218003.0,49.2133,49.3368,49.2051,49.3204,218003.0
2018-10-08 12:30:00,59.91,59.94,59.81,59.87,51698.0,49.3286,49.3533,49.2463,49.2957,51698.0
2018-10-08 12:40:00,59.87,59.91,59.83,59.91,50026.0,49.2957,49.3286,49.2627,49.3286,50026.0
2018-10-08 12:50:00,59.92,59.96,59.79,59.8,88630.0,49.3368,49.3698,49.2298,49.238,88630.0
2018-10-08 13:00:00,59.79,59.95,59.76,59.93,65411.0,49.2298,49.3615,49.2051,49.3451,65411.0
2018-10-08 13:10:00,59.93,59.93,59.79,59.79,60604.0,49.3451,49.3451,49.2298,49.2298,60604.0
2018-10-08 13:20:00,59.79,59.88,59.75,59.81,39567.0,49.2298,49.3039,49.1969,49.2463,39567.0
2018-10-08 13:30:00,59.8,59.87,59.8,59.81,53197.0,49.238,49.2957,49.238,49.2463,53197.0
2018-10-08 13:40:00,59.82,59.93,59.81,59.93,99287.0,49.2545,49.3451,49.2463,49.3451,99287.0
2018-10-08 13:50:00,59.93,59.94,59.9,59.92,67129.0,49.3451,49.3533,49.3204,49.3368,67129.0
2018-10-08 14:00:00,59.92,60.27,59.92,60.24,163766.0,49.3368,49.625,49.3368,49.6003,163766.0
2018-10-08 14:10:00,60.24,60.24,60.11,60.16,79184.0,49.6003,49.6003,49.4933,49.5344,79184.0
2018-10-08 14:20:00,60.16,60.22,60.1,60.17,70620.0,49.5344,49.5838,49.485,49.5427,70620.0
2018-10-08 14:30:00,60.17,60.27,60.16,60.19,134782.0,49.5427,49.625,49.5344,49.5591,134782.0
2018-10-08 14:40:00,60.18,60.19,60.13,60.14,80725.0,49.5509,49.5591,49.5097,49.518,80725.0
2018-10-08 14:50:00,60.14,60.17,60.1,60.11,219934.0,49.518,49.5427,49.485,49.4933,219934.0
2018-10-08 15:00:00,60.1,60.24,60.09,60.2,122398.0,49.485,49.6003,49.4768,49.5674,122398.0
2018-10-08 15:10:00,60.2,60.34,60.2,60.33,135471.0,49.5674,49.6827,49.5674,49.6744,135471.0
2018-10-08 15:20:00,60.33,60.37,60.22,60.25,98166.0,49.6744,49.7074,49.5838,49.6085,98166.0
2018-10-08 15:30:00,60.26,60.31,60.22,60.31,107924.0,49.6168,49.6579,49.5838,49.6579,107924.0
2018-10-08 15:40:00,60.31,60.35,60.23,60.23,260900.0,49.6579,49.6909,49.5921,49.5921,260900.0
2018-10-08 15:50:00,60.24,60.24,60.14,60.14,527801.0,49.6003,49.6003,49.518,49.518,527801.0
2018-10-09 09:30:00,59.97,60.08,59.75,59.89,227079.0,49.378,49.4686,49.1969,49.3121,227079.0
2018-10-09 09:40:00,59.88,59.95,59.64,59.68,105913.0,49.3039,49.3615,49.1063,49.1392,105913.0
2018-10-09 09:50:00,59.68,59.86,59.6,59.85,122408.0,49.1392,49.2874,49.0734,49.2792,122408.0
2018-10-09 10:00:00,59.85,59.95,59.83,59.84,75223.0,49.2792,49.3615,49.2627,49.271,75223.0
2018-10-09 10:10:00,59.85,59.89,59.77,59.8,81250.0,49.2792,49.3121,49.2133,49.238,81250.0
2018-10-09 10:20:00,59.81,60.02,59.74,60.02,163938.0,49.2463,49.4192,49.1886,49.4192,163938.0
2018-10-09 10:30:00,60.02,60.1,59.91,59.95,88549.0,49.4192,49.485,49.3286,49.3615,88549.0
2018-10-09 10:40:00,59.95,60.05,59.94,59.96,117106.0,49.3615,49.4439,49.3533,49.3698,117106.0
2018-10-09 10:50:00,59.96,59.99,59.88,59.9,108387.0,49.3698,49.3945,49.3039,49.3204,108387.0
2018-10-09 11:00:00,59.9,60.01,59.89,59.96,80739.0,49.3204,49.4109,49.3121,49.3698,80739.0
2018-10-09 11:10:00,59.96,60.12,59.94,60.06,108071.0,49.3698,49.5015,49.3533,49.4521,108071.0
2018-10-09 11:20:00,60.07,60.14,60.06,60.11,61183.0,49.4603,49.518,49.4521,49.4933,61183.0
2018-10-09 11:30:00,60.1,60.15,60.05,60.09,45058.0,49.485,49.5262,49.4439,49.4768,45058.0
2018-10-09 11:40:00,60.09,60.14,60.01,60.08,39584.0,49.4768,49.518,49.4109,49.4686,39584.0
2018-10-09 11:50:00,60.08,60.22,60.08,60.22,55056.0,49.4686,49.5838,49.4686,49.5838,55056.0
2018-10-09 12:00:00,60.23,60.26,60.15,60.17,91362.0,49.5921,49.6168,49.5262,49.5427,91362.0
2018-10-09 12:10:00,60.18,60.21,60.08,60.16,79245.0,49.5509,49.5756,49.4686,49.5344,79245.0
2018-10-09 12:20:00,60.16,60.19,60.09,60.13,162152.0,49.5344,49.5591,49.4768,49.5097,162152.0
2018-10-09 12:30:00,60.12,60.18,60.11,60.16,31023.0,49.5015,49.5509,49.4933,49.5344,31023.0
2018-10-09 12:40:00,60.16,60.17,59.99,60.01,79683.0,49.5344,49.5427,49.3945,49.4109,79683.0
2018-10-09 12:50:00,60.01,60.07,60.0,60.07,30961.0,49.4109,49.4603,49.4027,49.4603,30961.0
2018-10-09 13:00:00,60.08,60.12,60.02,60.05,103095.0,49.4686,49.5015,49.4192,49.4439,103095.0
2018-10-09 13:10:00,60.05,60.11,60.03,60.05,68244.0,49.4439,49.4933,49.4274,49.4439,68244.0
2018-10-09 13:20:00,60.05,60.17,60.04,60.12,33009.0,49.4439,49.5427,49.4356,49.5015,33009.0
2018-10-09 13:30:00,60.12,60.15,60.03,60.11,40897.0,49.5015,49.5262,49.4274,49.4933,40897.0
2018-10-09 13:40:00,60.11,60.21,60.1,60.16,41674.0,49.4933,49.5756,49.485,49.5344,41674.0
2018-10-09 13:50:00,60.16,60.24,60.16,60.21,40590.0,49.5344,49.6003,49.5344,49.5756,40590.0
2018-10-09 14:00:00,60.22,60.22,60.12,60.13,27015.0,49.5838,49.5838,49.5015,49.5097,27015.0
2018-10-09 14:10:00,60.14,60.17,60.08,60.09,32826.0,49.518,49.5427,49.4686,49.4768,32826.0
2018-10-09 14:20:00,60.09,60.14,60.06,60.07,61895.0,49.4768,49.518,49.4521,49.4603,61895.0
2018-10-09 14:30:00,60.08,60.09,59.99,60.02,109426.0,49.4686,49.4768,49.3945,49.4192,109426.0
2018-10-09 14:40:00,60.02,60.06,60.0,60.02,37259.0,49.4192,49.4521,49.4027,49.4192,37259.0
2018-10-09 14:50:00,60.02,60.12,60.02,60.04,32673.0,49.4192,49.5015,49.4192,49.4356,32673.0
2018-10-09 15:00:00,60.04,60.1,60.0,60.09,64632.0,49.4356,49.485,49.4027,49.4768,64632.0
2018-10-09 15:10:00,60.09,60.09,60.05,60.08,39447.0,49.4768,49.4768,49.4439,49.4686,39447.0
2018-10-09 15:20:00,60.09,60.11,59.94,59.98,99192.0,49.4768,49.4933,49.3533,49.3862,99192.0
2018-10-09 15:30:00,59.98,60.0,59.9,59.97,159333.0,49.3862,49.4027,49.3204,49.378,159333.0
2018-10-09 15:40:00,59.97,60.02,59.91,59.97,221238.0,49.378,49.4192,49.3286,49.378,221238.0
2018-10-09 15:50:00,59.97,59.97,59.84,59.88,508359.0,49.378,49.378,49.271,49.3039,508359.0
2018-10-10 09:30:00,59.82,60.13,59.78,60.06,290824.0,49.2545,49.5097,49.2216,49.4521,290824.0
2018-10-10 09:40:00,60.06,60.28,60.04,60.16,340528.0,49.4521,49.6332,49.4356,49.5344,340528.0
2018-10-10 09:50:00,60.16,60.28,60.09,60.09,132172.0,49.5344,49.6332,49.4768,49.4768,132172.0
2018-10-10 10:00:00,60.08,60.14,59.93,60.14,189265.0,49.4686,49.518,49.3451,49.518,189265.0
2018-10-10 10:10:00,60.13,60.26,60.11,60.26,147667.0,49.5097,49.6168,49.4933,49.6168,147667.0
2018-10-10 10:20:00,60.26,60.42,60.2,60.38,116915.0,49.6168,49.7485,49.5674,49.7156,116915.0
2018-10-10 10:30:00,60.37,60.43,60.24,60.32,94180.0,49.7074,49.7568,49.6003,49.6662,94180.0
2018-10-10 10:40:00,60.32,60.34,60.19,60.22,68949.0,49.6662,49.6827,49.5591,49.5838,68949.0
2018-10-10 10:50:00,60.22,60.43,60.21,60.43,90040.0,49.5838,49.7568,49.5756,49.7568,90040.0
2018-10-10 11:00:00,60.42,60.46,60.2,60.22,171689.0,49.7485,49.7815,49.5674,49.5838,171689.0
2018-10-10 11:10:00,60.23,60.28,60.16,60.18,148056.0,49.5921,49.6332,49.5344,49.5509,148056.0
2018-10-10 11:20:00,60.18,60.23,60.02,60.2,249481.0,49.5509,49.5921,49.4192,49.5674,249481.0
2018-10-10 11:30:00,60.19,60.23,60.0,60.01,132163.0,49.5591,49.5921,49.4027,49.4109,132163.0
2018-10-10 11:40:00,60.01,60.25,60.0,60.21,144831.0,49.4109,49.6085,49.4027,49.5756,144831.0
2018-10-10 11:50:00,60.22,60.23,60.08,60.14,121650.0,49.5838,49.5921,49.4686,49.518,121650.0
2018-10-10 12:00:00,60.13,60.13,59.99,60.03,505100.0,49.5097,49.5097,49.3945,49.4274,505100.0
2018-10-10 12:10:00,60.03,60.16,60.0,60.16,340281.0,49.4274,49.5344,49.4027,49.5344,340281.0
2018-10-10 12:20:00,60.16,60.19,59.97,59.97,97389.0,49.5344,49.5591,49.378,49.378,97389.0
2018-10-10 12:30:00,59.97,59.99,59.92,59.93,85380.0,49.378,49.3945,49.3368,49.3451,85380.0
2018-10-10 12:40:00,59.93,59.96,59.85,59.9,190085.0,49.3451,49.3698,49.2792,49.3204,190085.0
2018-10-10 12:50:00,59.91,60.04,59.91,59.93,47815.0,49.3286,49.4356,49.3286,49.3451,47815.0
2018-10-10 13:00:00,59.94,59.95,59.79,59.92,116318.0,49.3533,49.3615,49.2298,49.3368,116318.0
2018-10-10 13:10:00,59.9,60.17,59.89,60.16,56404.0,49.3204,49.5427,49.3121,49.5344,56404.0
2018-10-10 13:20:00,60.16,60.22,60.08,60.08,127249.0,49.5344,49.5838,49.4686,49.4686,127249.0
2018-10-10 13:30:00,60.07,60.15,60.03,60.13,101868.0,49.4603,49.5262,49.4274,49.5097,101868.0
2018-10-10 13:40:00,60.13,60.22,60.02,60.17,90800.0,49.5097,49.5838,49.4192,49.5427,90800.0
2018-10-10 13:50:00,60.17,60.21,60.11,60.17,50019.0,49.5427,49.5756,49.4933,49.5427,50019.0
2018-10-10 14:00:00,60.17,60.18,59.88,59.89,98691.0,49.5427,49.5509,49.3039,49.3121,98691.0
2018-10-10 14:10:00,59.89,59.95,59.77,59.8,555926.0,49.3121,49.3615,49.2133,49.238,555926.0
2018-10-10 14:20:00,59.8,59.82,59.67,59.73,172473.0,49.238,49.2545,49.131,49.1804,172473.0
2018-10-10 14:30:00,59.73,59.8,59.6,59.63,174475.0,49.1804,49.238,49.0734,49.0981,174475.0
2018-10-10 14:40:00,59.63,59.68,59.56,59.65,151292.0,49.0981,49.1392,49.0404,49.1145,151292.0
2018-10-10 14:50:00,59.65,59.78,59.62,59.78,51825.0,49.1145,49.2216,49.0898,49.2216,51825.0
2018-10-10 15:00:00,59.76,59.76,59.5,59.5,145784.0,49.2051,49.2051,48.991,48.991,145784.0
2018-10-10 15:10:00,59.51,59.51,59.36,59.4,177718.0,48.9992,48.9992,48.8757,48.9087,177718.0
2018-10-10 15:20:00,59.41,59.59,59.4,59.59,225122.0,48.9169,49.0651,48.9087,49.0651,225122.0
2018-10-10 15:30:00,59.58,59.58,59.36,59.36,276466.0,49.0569,49.0569,48.8757,48.8757,276466.0
2018-10-10 15:40:00,59.35,59.49,59.21,59.44,524826.0,48.8675,48.9828,48.7522,48.9416,524826.0
2018-10-10 15:50:00,59.43,59.44,58.99,59.01,628394.0,48.9334,48.9416,48.5711,48.5876,628394.0
2018-10-11 09:30:00,58.71,58.91,58.46,58.59,519944.0,48.3405,48.5052,48.1347,48.2417,519944.0
2018-10-11 09:40:00,58.58,58.67,58.4,58.57,497172.0,48.2335,48.3076,48.0853,48.2253,497172.0
2018-10-11 09:50:00,58.57,58.99,58.57,58.95,673440.0,48.2253,48.5711,48.2253,48.5382,673440.0
2018-10-11 10:00:00,58.94,58.95,58.66,58.83,412993.0,48.5299,48.5382,48.2994,48.4393,412993.0
2018-10-11 10:10:00,58.84,58.92,58.74,58.82,124595.0,48.4476,48.5135,48.3652,48.4311,124595.0
2018-10-11 10:20:00,58.83,58.83,58.65,58.76,151831.0,48.4393,48.4393,48.2911,48.3817,151831.0
2018-10-11 10:30:00,58.75,58.91,58.73,58.75,141314.0,48.3735,48.5052,48.357,48.3735,141314.0
2018-10-11 10:40:00,58.75,58.76,58.57,58.62,161020.0,48.3735,48.3817,48.2253,48.2664,161020.0
2018-10-11 10:50:00,58.62,58.73,58.5,58.5,195439.0,48.2664,48.357,48.1676,48.1676,195439.0
2018-10-11 11:00:00,58.5,58.54,58.29,58.32,269839.0,48.1676,48.2006,47.9947,48.0194,269839.0
2018-10-11 11:10:00,58.31,58.31,58.12,58.16,298160.0,48.0112,48.0112,47.8548,47.8877,298160.0
2018-10-11 11:20:00,58.17,58.45,58.17,58.3,220626.0,47.8959,48.1265,47.8959,48.003,220626.0
2018-10-11 11:30:00,58.32,58.43,58.21,58.27,207322.0,48.0194,48.11,47.9289,47.9783,207322.0
2018-10-11 11:40:00,58.28,58.45,58.25,58.43,162818.0,47.9865,48.1265,47.9618,48.11,162818.0
2018-10-11 11:50:00,58.44,58.52,58.39,58.44,110374.0,48.1182,48.1841,48.0771,48.1182,110374.0
2018-10-11 12:00:00,58.43,58.52,58.4,58.45,73102.0,48.11,48.1841,48.0853,48.1265,73102.0
2018-10-11 12:10:00,58.47,58.67,58.44,58.67,99221.0,48.1429,48.3076,48.1182,48.3076,99221.0
2018-10-11 12:20:00,58.67,58.8,58.65,58.67,110012.0,48.3076,48.4146,48.2911,48.3076,110012.0
2018-10-11 12:30:00,58.65,58.71,58.54,58.54,184767.0,48.2911,48.3405,48.2006,48.2006,184767.0
2018-10-11 12:40:00,58.55,58.57,58.47,58.5,191101.0,48.2088,48.2253,48.1429,48.1676,191101.0
2018-10-11 12:50:00,58.51,58.62,58.5,58.52,279190.0,48.1759,48.2664,48.1676,48.1841,279190.0
2018-10-11 13:00:00,58.51,58.52,58.32,58.38,144537.0,48.1759,48.1841,48.0194,48.0688,144537.0
2018-10-11 13:10:00,58.39,58.53,58.35,58.52,82763.0,48.0771,48.1923,48.0441,48.1841,82763.0
2018-10-11 13:20:00,58.52,58.58,58.33,58.39,80381.0,48.1841,48.2335,48.0277,48.0771,80381.0
2018-10-11 13:30:00,58.39,58.46,58.32,58.38,87708.0,48.0771,48.1347,48.0194,48.0688,87708.0
2018-10-11 13:40:00,58.38,58.38,58.24,58.25,216956.0,48.0688,48.0688,47.9536,47.9618,216956.0
2018-10-11 13:50:00,58.25,58.38,58.19,58.36,135070.0,47.9618,48.0688,47.9124,48.0524,135070.0
2018-10-11 14:00:00,58.35,58.44,58.28,58.29,301345.0,48.0441,48.1182,47.9865,47.9947,301345.0
2018-10-11 14:10:00,58.29,58.3,58.17,58.19,95802.0,47.9947,48.003,47.8959,47.9124,95802.0
2018-10-11 14:20:00,58.19,58.3,58.06,58.08,223558.0,47.9124,48.003,47.8053,47.8218,223558.0
2018-10-11 14:30:00,58.07,58.07,57.76,57.82,502637.0,47.8136,47.8136,47.5583,47.6077,502637.0
2018-10-11 14:40:00,57.81,57.84,57.35,57.54,689650.0,47.5995,47.6242,47.2207,47.3772,689650.0
2018-10-11 14:50:00,57.54,57.66,57.42,57.56,521330.0,47.3772,47.476,47.2784,47.3937,521330.0
2018-10-11 15:00:00,57.55,57.74,57.47,57.6,328358.0,47.3854,47.5419,47.3196,47.4266,328358.0
2018-10-11 15:10:00,57.6,57.99,57.48,57.96,535388.0,47.4266,47.7477,47.3278,47.723,535388.0
2018-10-11 15:20:00,57.97,58.02,57.76,57.79,455238.0,47.7312,47.7724,47.5583,47.583,455238.0
2018-10-11 15:30:00,57.78,57.88,57.62,57.76,719319.0,47.5748,47.6571,47.4431,47.5583,719319.0
2018-10-11 15:40:00,57.76,57.76,57.36,57.38,616383.0,47.5583,47.5583,47.229,47.2455,616383.0
2018-10-11 15:50:00,57.38,57.44,57.19,57.22,1231135.0,47.2455,47.2949,47.089,47.1137,1231135.0
2018-10-12 09:30:00,57.88,58.0,57.19,57.41,832634.0,47.6571,47.7559,47.089,47.2702,832634.0
2018-10-12 09:40:00,57.4,57.55,57.11,57.23,679797.0,47.2619,47.3854,47.0231,47.1219,679797.0
2018-10-12 09:50:00,57.25,57.44,57.21,57.38,407117.0,47.1384,47.2949,47.1055,47.2455,407117.0
2018-10-12 10:00:00,57.38,57.38,56.88,56.92,517241.0,47.2455,47.2455,46.8338,46.8667,517241.0
2018-10-12 10:10:00,56.92,56.93,56.26,56.26,1173677.0,46.8667,46.8749,46.3233,46.3233,1173677.0
2018-10-12 10:20:00,56.27,56.63,56.24,56.42,1003082.0,46.3315,46.6279,46.3068,46.455,1003082.0
2018-10-12 10:30:00,56.41,56.7,56.4,56.64,610216.0,46.4468,46.6856,46.4385,46.6362,610216.0
2018-10-12 10:40:00,56.64,56.69,56.42,56.43,538922.0,46.6362,46.6773,46.455,46.4632,538922.0
2018-10-12 10:50:00,56.42,56.58,56.42,56.51,398317.0,46.455,46.5867,46.455,46.5291,398317.0
2018-10-12 11:00:00,56.5,56.57,56.38,56.5,502420.0,46.5209,46.5785,46.4221,46.5209,502420.0
2018-10-12 11:10:00,56.49,56.56,56.36,56.38,300745.0,46.5126,46.5703,46.4056,46.4221,300745.0
2018-10-12 11:20:00,56.36,56.36,56.16,56.22,414117.0,46.4056,46.4056,46.2409,46.2903,414117.0
2018-10-12 11:30:00,56.22,56.37,56.1,56.14,485722.0,46.2903,46.4138,46.1915,46.2245,485722.0
2018-10-12 11:40:00,56.14,56.16,55.91,56.08,601625.0,46.2245,46.2409,46.0351,46.1751,601625.0
2018-10-12 11:50:00,56.08,56.15,55.96,55.96,413005.0,46.1751,46.2327,46.0763,46.0763,413005.0
2018-10-12 12:00:00,55.96,55.96,55.7,55.74,437733.0,46.0763,46.0763,45.8622,45.8951,437733.0
2018-10-12 12:10:00,55.75,55.85,55.56,55.58,446329.0,45.9033,45.9857,45.7469,45.7634,446329.0
2018-10-12 12:20:00,55.57,55.66,55.48,55.49,352617.0,45.7551,45.8292,45.681,45.6893,352617.0
2018-10-12 12:30:00,55.49,55.5,55.12,55.12,672718.0,45.6893,45.6975,45.3846,45.3846,672718.0
2018-10-12 12:40:00,55.13,55.25,54.85,54.85,608032.0,45.3928,45.4917,45.1623,45.1623,608032.0
2018-10-12 12:50:00,54.84,54.93,54.63,54.71,1489991.0,45.1541,45.2282,44.9812,45.047,1489991.0
2018-10-12 13:00:00,54.71,55.1,54.56,55.07,1371281.0,45.047,45.3681,44.9235,45.3434,1371281.0
2018-10-12 13:10:00,55.07,55.11,54.74,54.88,577460.0,45.3434,45.3764,45.0717,45.187,577460.0
2018-10-12 13:20:00,54.89,55.14,54.87,54.93,506611.0,45.1952,45.4011,45.1788,45.2282,506611.0
2018-10-12 13:30:00,54.94,55.03,54.85,54.95,208271.0,45.2364,45.3105,45.1623,45.2446,208271.0
2018-10-12 13:40:00,54.95,55.31,54.95,55.27,715779.0,45.2446,45.5411,45.2446,45.5081,715779.0
2018-10-12 13:50:00,55.27,55.35,55.19,55.2,354286.0,45.5081,45.574,45.4423,45.4505,354286.0
2018-10-12 14:00:00,55.2,55.33,55.15,55.24,570352.0,45.4505,45.5575,45.4093,45.4834,570352.0
2018-10-12 14:10:00,55.24,55.31,55.09,55.29,430612.0,45.4834,45.5411,45.3599,45.5246,430612.0
2018-10-12 14:20:00,55.28,55.36,55.13,55.34,254590.0,45.5164,45.5822,45.3928,45.5658,254590.0
2018-10-12 14:30:00,55.34,55.37,55.13,55.24,261253.0,45.5658,45.5905,45.3928,45.4834,261253.0
2018-10-12 14:40:00,55.25,55.29,55.15,55.2,251626.0,45.4917,45.5246,45.4093,45.4505,251626.0
2018-10-12 14:50:00,55.2,55.49,55.19,55.48,413991.0,45.4505,45.6893,45.4423,45.681,413991.0
2018-10-12 15:00:00,55.49,55.77,55.41,55.75,501189.0,45.6893,45.9198,45.6234,45.9033,501189.0
2018-10-12 15:10:00,55.75,55.81,55.6,55.62,263081.0,45.9033,45.9527,45.7798,45.7963,263081.0
2018-10-12 15:20:00,55.62,55.81,55.56,55.8,276353.0,45.7963,45.9527,45.7469,45.9445,276353.0
2018-10-12 15:30:00,55.8,55.91,55.71,55.76,348319.0,45.9445,46.0351,45.8704,45.9116,348319.0
2018-10-12 15:40:00,55.76,56.0,55.74,55.96,684594.0,45.9116,46.1092,45.8951,46.0763,684594.0
2018-10-12 15:50:00,55.96,56.14,55.96,56.02,2996746.0,46.0763,46.2245,46.0763,46.1257,2996746.0
2018-10-15 09:30:00,56.2,56.4,55.86,56.32,537392.0,46.2739,46.4385,45.9939,46.3727,537392.0
2018-10-15 09:40:00,56.31,56.54,56.21,56.33,325309.0,46.3644,46.5538,46.2821,46.3809,325309.0
2018-10-15 09:50:00,56.38,56.57,56.13,56.13,176599.0,46.4221,46.5785,46.2162,46.2162,176599.0
2018-10-15 10:00:00,56.13,56.21,55.98,55.99,250558.0,46.2162,46.2821,46.0927,46.101,250558.0
2018-10-15 10:10:00,56.0,56.1,55.75,55.78,362468.0,46.1092,46.1915,45.9033,45.928,362468.0
2018-10-15 10:20:00,55.79,56.07,55.78,56.01,256498.0,45.9363,46.1668,45.928,46.1174,256498.0
2018-10-15 10:30:00,56.0,56.12,55.99,56.0,259645.0,46.1092,46.208,46.101,46.1092,259645.0
2018-10-15 10:40:00,56.0,56.03,55.82,55.94,304355.0,46.1092,46.1339,45.961,46.0598,304355.0
2018-10-15 10:50:00,55.94,55.96,55.86,55.87,143441.0,46.0598,46.0763,45.9939,46.0021,143441.0
2018-10-15 11:00:00,55.88,56.08,55.88,56.03,103907.0,46.0104,46.1751,46.0104,46.1339,103907.0
2018-10-15 11:10:00,56.03,56.04,55.88,55.95,110363.0,46.1339,46.1421,46.0104,46.068,110363.0
2018-10-15 11:20:00,55.96,56.27,55.96,56.19,160198.0,46.0763,46.3315,46.0763,46.2656,160198.0
2018-10-15 11:30:00,56.19,56.26,56.17,56.24,130263.0,46.2656,46.3233,46.2492,46.3068,130263.0
2018-10-15 11:40:00,56.24,56.4,56.21,56.27,208279.0,46.3068,46.4385,46.2821,46.3315,208279.0
2018-10-15 11:50:00,56.28,56.3,56.08,56.09,156652.0,46.3397,46.3562,46.1751,46.1833,156652.0
2018-10-15 12:00:00,56.07,56.1,55.9,56.08,85963.0,46.1668,46.1915,46.0269,46.1751,85963.0
2018-10-15 12:10:00,56.08,56.18,56.04,56.07,108447.0,46.1751,46.2574,46.1421,46.1668,108447.0
2018-10-15 12:20:00,56.08,56.11,55.98,55.98,85261.0,46.1751,46.1998,46.0927,46.0927,85261.0
2018-10-15 12:30:00,55.98,56.11,55.97,55.98,78537.0,46.0927,46.1998,46.0845,46.0927,78537.0
2018-10-15 12:40:00,55.97,56.06,55.93,56.05,65388.0,46.0845,46.1586,46.0516,46.1504,65388.0
2018-10-15 12:50:00,56.05,56.09,56.01,56.05,122716.0,46.1504,46.1833,46.1174,46.1504,122716.0
2018-10-15 13:00:00,56.06,56.25,56.06,56.19,66279.0,46.1586,46.315,46.1586,46.2656,66279.0
2018-10-15 13:10:00,56.19,56.24,56.14,56.24,105596.0,46.2656,46.3068,46.2245,46.3068,105596.0
2018-10-15 13:20:00,56.23,56.24,56.09,56.15,50797.0,46.2986,46.3068,46.1833,46.2327,50797.0
2018-10-15 13:30:00,56.16,56.28,56.16,56.25,91737.0,46.2409,46.3397,46.2409,46.315,91737.0
2018-10-15 13:40:00,56.25,56.32,56.22,56.32,85864.0,46.315,46.3727,46.2903,46.3727,85864.0
2018-10-15 13:50:00,56.32,56.49,56.31,56.48,238020.0,46.3727,46.5126,46.3644,46.5044,238020.0
2018-10-15 14:00:00,56.49,56.5,56.39,56.44,139746.0,46.5126,46.5209,46.4303,46.4715,139746.0
2018-10-15 14:10:00,56.44,56.45,56.31,56.33,62354.0,46.4715,46.4797,46.3644,46.3809,62354.0
2018-10-15 14:20:00,56.33,56.4,56.22,56.23,66493.0,46.3809,46.4385,46.2903,46.2986,66493.0
2018-10-15 14:30:00,56.23,56.34,56.21,56.34,168426.0,46.2986,46.3891,46.2821,46.3891,168426.0
2018-10-15 14:40:00,56.34,56.45,56.33,56.45,150130.0,46.3891,46.4797,46.3809,46.4797,150130.0
2018-10-15 14:50:00,56.45,56.57,56.45,56.55,93640.0,46.4797,46.5785,46.4797,46.562,93640.0
2018-10-15 15:00:00,56.55,56.61,56.45,56.46,109595.0,46.562,46.6114,46.4797,46.4879,109595.0
2018-10-15 15:10:00,56.45,56.49,56.37,56.41,76301.0,46.4797,46.5126,46.4138,46.4468,76301.0
2018-10-15 15:20:00,56.41,56.5,56.38,56.4,56133.0,46.4468,46.5209,46.4221,46.4385,56133.0
2018-10-15 15:30:00,56.39,56.4,56.21,56.35,394426.0,46.4303,46.4385,46.2821,46.3974,394426.0
2018-10-15 15:40:00,56.34,56.42,56.25,56.35,155223.0,46.3891,46.455,46.315,46.3974,155223.0
2018-10-15 15:50:00,56.35,56.37,56.15,56.18,514881.0,46.3974,46.4138,46.2327,46.2574,514881.0
2018-10-16 09:30:00,56.46,56.53,55.75,55.78,736276.0,46.4879,46.5456,45.9033,45.928,736276.0
2018-10-16 09:40:00,55.78,55.82,55.41,55.42,458868.0,45.928,45.961,45.6234,45.6316,458868.0
2018-10-16 09:50:00,55.42,55.66,55.37,55.65,317595.0,45.6316,45.8292,45.5905,45.821,317595.0
2018-10-16 10:00:00,55.65,55.78,55.52,55.56,645353.0,45.821,45.928,45.714,45.7469,645353.0
2018-10-16 10:10:00,55.55,55.63,55.48,55.58,214737.0,45.7387,45.8045,45.681,45.7634,214737.0
2018-10-16 10:20:00,55.57,55.76,55.56,55.62,203420.0,45.7551,45.9116,45.7469,45.7963,203420.0
2018-10-16 10:30:00,55.62,55.69,55.52,55.57,152432.0,45.7963,45.8539,45.714,45.7551,152432.0
2018-10-16 10:40:00,55.57,55.75,55.57,55.72,204695.0,45.7551,45.9033,45.7551,45.8786,204695.0
2018-10-16 10:50:00,55.73,55.82,55.65,55.82,161780.0,45.8869,45.961,45.821,45.961,161780.0
2018-10-16 11:00:00,55.82,55.85,55.74,55.83,104494.0,45.961,45.9857,45.8951,45.9692,104494.0
2018-10-16 11:10:00,55.83,55.89,55.79,55.85,333033.0,45.9692,46.0186,45.9363,45.9857,333033.0
2018-10-16 11:20:00,55.85,55.87,55.77,55.87,288757.0,45.9857,46.0021,45.9198,46.0021,288757.0
2018-10-16 11:30:00,55.87,55.89,55.77,55.79,263213.0,46.0021,46.0186,45.9198,45.9363,263213.0
2018-10-16 11:40:00,55.8,55.81,55.71,55.8,355123.0,45.9445,45.9527,45.8704,45.9445,355123.0
2018-10-16 11:50:00,55.8,55.82,55.75,55.8,174674.0,45.9445,45.961,45.9033,45.9445,174674.0
2018-10-16 12:00:00,55.8,55.87,55.76,55.82,99987.0,45.9445,46.0021,45.9116,45.961,99987.0
2018-10-16 12:10:00,55.81,55.86,55.77,55.79,60905.0,45.9527,45.9939,45.9198,45.9363,60905.0
2018-10-16 12:20:00,55.8,55.81,55.75,55.8,95882.0,45.9445,45.9527,45.9033,45.9445,95882.0
2018-10-16 12:30:00,55.8,55.91,55.78,55.88,89763.0,45.9445,46.0351,45.928,46.0104,89763.0
2018-10-16 12:40:00,55.87,55.97,55.82,55.96,163308.0,46.0021,46.0845,45.961,46.0763,163308.0
2018-10-16 12:50:00,55.97,56.07,55.95,55.96,213528.0,46.0845,46.1668,46.068,46.0763,213528.0
2018-10-16 13:00:00,55.96,55.96,55.89,55.94,103791.0,46.0763,46.0763,46.0186,46.0598,103791.0
2018-10-16 13:10:00,55.94,55.98,55.91,55.97,98910.0,46.0598,46.0927,46.0351,46.0845,98910.0
2018-10-16 13:20:00,55.97,56.04,55.96,56.04,99254.0,46.0845,46.1421,46.0763,46.1421,99254.0
2018-10-16 13:30:00,56.04,56.17,56.03,56.17,132534.0,46.1421,46.2492,46.1339,46.2492,132534.0
2018-10-16 13:40:00,56.17,56.21,56.12,56.16,361081.0,46.2492,46.2821,46.208,46.2409,361081.0
2018-10-16 13:50:00,56.15,56.18,56.08,56.17,276810.0,46.2327,46.2574,46.1751,46.2492,276810.0
2018-10-16 14:00:00,56.17,56.21,56.12,56.18,546319.0,46.2492,46.2821,46.208,46.2574,546319.0
2018-10-16 14:10:00,56.19,56.22,56.04,56.04,398843.0,46.2656,46.2903,46.1421,46.1421,398843.0
2018-10-16 14:20:00,56.05,56.09,56.01,56.08,401407.0,46.1504,46.1833,46.1174,46.1751,401407.0
2018-10-16 14:30:00,56.09,56.11,56.05,56.09,441096.0,46.1833,46.1998,46.1504,46.1833,441096.0
2018-10-16 14:40:00,56.09,56.16,56.07,56.11,304057.0,46.1833,46.2409,46.1668,46.1998,304057.0
2018-10-16 14:50:00,56.12,56.13,56.03,56.05,317175.0,46.208,46.2162,46.1339,46.1504,317175.0
2018-10-16 15:00:00,56.06,56.06,55.96,56.05,252241.0,46.1586,46.1586,46.0763,46.1504,252241.0
2018-10-16 15:10:00,56.03,56.09,55.98,56.07,293975.0,46.1339,46.1833,46.0927,46.1668,293975.0
2018-10-16 15:20:00,56.07,56.08,55.99,56.01,286655.0,46.1668,46.1751,46.101,46.1174,286655.0
2018-10-16 15:30:00,56.01,56.19,55.98,56.19,302677.0,46.1174,46.2656,46.0927,46.2656,302677.0
2018-10-16 15:40:00,56.19,56.34,56.19,56.32,559002.0,46.2656,46.3891,46.2656,46.3727,559002.0
2018-10-16 15:50:00,56.32,56.41,56.3,56.33,1032947.0,46.3727,46.4468,46.3562,46.3809,1032947.0
2018-10-17 09:30:00,56.17,56.23,55.92,56.21,444509.0,46.2492,46.2986,46.0433,46.2821,444509.0
2018-10-17 09:40:00,56.2,56.25,56.02,56.02,222879.0,46.2739,46.315,46.1257,46.1257,222879.0
2018-10-17 09:50:00,56.02,56.19,56.0,56.18,232406.0,46.1257,46.2656,46.1092,46.2574,232406.0
2018-10-17 10:00:00,56.18,56.24,56.11,56.21,338620.0,46.2574,46.3068,46.1998,46.2821,338620.0
2018-10-17 10:10:00,56.21,56.22,55.97,55.98,245215.0,46.2821,46.2903,46.0845,46.0927,245215.0
2018-10-17 10:20:00,55.98,56.0,55.8,55.83,237988.0,46.0927,46.1092,45.9445,45.9692,237988.0
2018-10-17 10:30:00,55.82,55.86,55.55,55.62,286805.0,45.961,45.9939,45.7387,45.7963,286805.0
2018-10-17 10:40:00,55.61,55.63,55.47,55.6,185977.0,45.7881,45.8045,45.6728,45.7798,185977.0
2018-10-17 10:50:00,55.59,55.73,55.57,55.65,343708.0,45.7716,45.8869,45.7551,45.821,343708.0
2018-10-17 11:00:00,55.65,55.82,55.6,55.8,266390.0,45.821,45.961,45.7798,45.9445,266390.0
2018-10-17 11:10:00,55.81,55.89,55.79,55.82,149733.0,45.9527,46.0186,45.9363,45.961,149733.0
2018-10-17 11:20:00,55.81,56.04,55.81,56.04,112288.0,45.9527,46.1421,45.9527,46.1421,112288.0
2018-10-17 11:30:00,56.05,56.15,56.02,56.05,177724.0,46.1504,46.2327,46.1257,46.1504,177724.0
2018-10-17 11:40:00,56.06,56.34,56.05,56.32,247970.0,46.1586,46.3891,46.1504,46.3727,247970.0
2018-10-17 11:50:00,56.31,56.43,56.27,56.43,234473.0,46.3644,46.4632,46.3315,46.4632,234473.0
2018-10-17 12:00:00,56.44,56.64,56.38,56.63,270167.0,46.4715,46.6362,46.4221,46.6279,270167.0
2018-10-17 12:10:00,56.63,56.78,56.58,56.78,192323.0,46.6279,46.7514,46.5867,46.7514,192323.0
2018-10-17 12:20:00,56.77,56.83,56.74,56.78,294805.0,46.7432,46.7926,46.7185,46.7514,294805.0
2018-10-17 12:30:00,56.78,56.79,56.65,56.78,239939.0,46.7514,46.7597,46.6444,46.7514,239939.0
2018-10-17 12:40:00,56.78,57.03,56.78,56.93,428855.0,46.7514,46.9573,46.7514,46.8749,428855.0
2018-10-17 12:50:00,56.92,57.15,56.92,57.12,270126.0,46.8667,47.0561,46.8667,47.0314,270126.0
2018-10-17 13:00:00,57.13,57.13,56.98,56.98,236584.0,47.0396,47.0396,46.9161,46.9161,236584.0
2018-10-17 13:10:00,56.98,56.99,56.82,56.83,200665.0,46.9161,46.9243,46.7844,46.7926,200665.0
2018-10-17 13:20:00,56.83,56.88,56.72,56.75,233708.0,46.7926,46.8338,46.702,46.7267,233708.0
2018-10-17 13:30:00,56.76,56.82,56.7,56.77,143000.0,46.735,46.7844,46.6856,46.7432,143000.0
2018-10-17 13:40:00,56.78,56.82,56.74,56.76,155584.0,46.7514,46.7844,46.7185,46.735,155584.0
2018-10-17 13:50:00,56.76,56.91,56.73,56.91,384421.0,46.735,46.8585,46.7103,46.8585,384421.0
2018-10-17 14:00:00,56.91,56.95,56.77,56.94,166520.0,46.8585,46.8914,46.7432,46.8832,166520.0
2018-10-17 14:10:00,56.94,56.95,56.75,56.82,112473.0,46.8832,46.8914,46.7267,46.7844,112473.0
2018-10-17 14:20:00,56.81,56.81,56.61,56.61,130784.0,46.7761,46.7761,46.6114,46.6114,130784.0
2018-10-17 14:30:00,56.6,56.7,56.59,56.69,111859.0,46.6032,46.6856,46.595,46.6773,111859.0
2018-10-17 14:40:00,56.69,56.78,56.69,56.72,95354.0,46.6773,46.7514,46.6773,46.702,95354.0
2018-10-17 14:50:00,56.72,56.88,56.7,56.82,140854.0,46.702,46.8338,46.6856,46.7844,140854.0
2018-10-17 15:00:00,56.83,56.91,56.76,56.9,152404.0,46.7926,46.8585,46.735,46.8502,152404.0
2018-10-17 15:10:00,56.9,56.9,56.74,56.75,105199.0,46.8502,46.8502,46.7185,46.7267,105199.0
2018-10-17 15:20:00,56.74,56.83,56.72,56.78,99211.0,46.7185,46.7926,46.702,46.7514,99211.0
2018-10-17 15:30:00,56.78,56.78,56.57,56.62,276888.0,46.7514,46.7514,46.5785,46.6197,276888.0
2018-10-17 15:40:00,56.61,56.62,56.49,56.61,426627.0,46.6114,46.6197,46.5126,46.6114,426627.0
2018-10-17 15:50:00,56.61,56.67,56.57,56.66,982076.0,46.6114,46.6609,46.5785,46.6526,982076.0
2018-10-18 09:30:00,56.45,56.49,56.28,56.39,433248.0,46.4797,46.5126,46.3397,46.4303,433248.0
2018-10-18 09:40:00,56.38,56.66,56.32,56.57,184717.0,46.4221,46.6526,46.3727,46.5785,184717.0
2018-10-18 09:50:00,56.57,56.58,56.38,56.41,221464.0,46.5785,46.5867,46.4221,46.4468,221464.0
2018-10-18 10:00:00,56.4,56.48,56.24,56.39,241690.0,46.4385,46.5044,46.3068,46.4303,241690.0
2018-10-18 10:10:00,56.39,56.69,56.36,56.69,326257.0,46.4303,46.6773,46.4056,46.6773,326257.0
2018-10-18 10:20:00,56.68,56.77,56.64,56.74,185733.0,46.6691,46.7432,46.6362,46.7185,185733.0
2018-10-18 10:30:00,56.75,56.83,56.68,56.76,179487.0,46.7267,46.7926,46.6691,46.735,179487.0
2018-10-18 10:40:00,56.76,56.88,56.7,56.77,229340.0,46.735,46.8338,46.6856,46.7432,229340.0
2018-10-18 10:50:00,56.76,56.77,56.59,56.65,218037.0,46.735,46.7432,46.595,46.6444,218037.0
2018-10-18 11:00:00,56.65,56.74,56.6,56.66,75569.0,46.6444,46.7185,46.6032,46.6526,75569.0
2018-10-18 11:10:00,56.67,56.88,56.67,56.88,88873.0,46.6609,46.8338,46.6609,46.8338,88873.0
2018-10-18 11:20:00,56.88,56.88,56.45,56.46,178180.0,46.8338,46.8338,46.4797,46.4879,178180.0
2018-10-18 11:30:00,56.45,56.47,56.28,56.4,255148.0,46.4797,46.4962,46.3397,46.4385,255148.0
2018-10-18 11:40:00,56.41,56.41,56.07,56.11,329719.0,46.4468,46.4468,46.1668,46.1998,329719.0
2018-10-18 11:50:00,56.11,56.22,56.02,56.07,255552.0,46.1998,46.2903,46.1257,46.1668,255552.0
2018-10-18 12:00:00,56.06,56.22,55.98,56.13,106438.0,46.1586,46.2903,46.0927,46.2162,106438.0
2018-10-18 12:10:00,56.12,56.14,56.03,56.12,77693.0,46.208,46.2245,46.1339,46.208,77693.0
2018-10-18 12:20:00,56.12,56.36,56.1,56.21,214903.0,46.208,46.4056,46.1915,46.2821,214903.0
2018-10-18 12:30:00,56.21,56.22,56.09,56.14,150569.0,46.2821,46.2903,46.1833,46.2245,150569.0
2018-10-18 12:40:00,56.15,56.25,56.14,56.23,49790.0,46.2327,46.315,46.2245,46.2986,49790.0
2018-10-18 12:50:00,56.22,56.33,56.2,56.27,60746.0,46.2903,46.3809,46.2739,46.3315,60746.0
2018-10-18 13:00:00,56.26,56.35,56.24,56.33,69331.0,46.3233,46.3974,46.3068,46.3809,69331.0
2018-10-18 13:10:00,56.32,56.33,56.06,56.07,75908.0,46.3727,46.3809,46.1586,46.1668,75908.0
2018-10-18 13:20:00,56.06,56.09,55.92,55.94,99092.0,46.1586,46.1833,46.0433,46.0598,99092.0
2018-10-18 13:30:00,55.95,55.99,55.85,55.89,143200.0,46.068,46.101,45.9857,46.0186,143200.0
2018-10-18 13:40:00,55.89,55.89,55.76,55.83,72407.0,46.0186,46.0186,45.9116,45.9692,72407.0
2018-10-18 13:50:00,55.84,55.85,55.75,55.78,109347.0,45.9774,45.9857,45.9033,45.928,109347.0
2018-10-18 14:00:00,55.77,55.93,55.77,55.88,107184.0,45.9198,46.0516,45.9198,46.0104,107184.0
2018-10-18 14:10:00,55.87,55.88,55.72,55.73,50054.0,46.0021,46.0104,45.8786,45.8869,50054.0
2018-10-18 14:20:00,55.73,55.84,55.7,55.76,97284.0,45.8869,45.9774,45.8622,45.9116,97284.0
2018-10-18 14:30:00,55.76,55.76,55.6,55.64,224153.0,45.9116,45.9116,45.7798,45.8128,224153.0
2018-10-18 14:40:00,55.63,55.83,55.6,55.75,99993.0,45.8045,45.9692,45.7798,45.9033,99993.0
2018-10-18 14:50:00,55.75,55.81,55.67,55.68,62039.0,45.9033,45.9527,45.8375,45.8457,62039.0
2018-10-18 15:00:00,55.68,55.7,55.51,55.53,179289.0,45.8457,45.8622,45.7057,45.7222,179289.0
2018-10-18 15:10:00,55.53,55.69,55.49,55.6,94661.0,45.7222,45.8539,45.6893,45.7798,94661.0
2018-10-18 15:20:00,55.6,55.67,55.58,55.62,86261.0,45.7798,45.8375,45.7634,45.7963,86261.0
2018-10-18 15:30:00,55.61,55.66,55.53,55.66,258543.0,45.7881,45.8292,45.7222,45.8292,258543.0
2018-10-18 15:40:00,55.66,55.72,55.57,55.65,251904.0,45.8292,45.8786,45.7551,45.821,251904.0
2018-10-18 15:50:00,55.64,55.65,55.53,55.55,1394350.0,45.8128,45.821,45.7222,45.7387,1394350.0
2018-10-19 09:30:00,55.19,55.25,54.55,54.94,796508.0,45.4423,45.4917,44.9153,45.2364,796508.0
2018-10-19 09:40:00,54.94,55.47,54.9,55.4,528538.0,45.2364,45.6728,45.2035,45.6152,528538.0
2018-10-19 09:50:00,55.4,55.63,55.4,55.61,237260.0,45.6152,45.8045,45.6152,45.7881,237260.0
2018-10-19 10:00:00,55.61,55.71,55.5,55.54,303603.0,45.7881,45.8704,45.6975,45.7304,303603.0
2018-10-19 10:10:00,55.54,55.55,55.32,55.54,685417.0,45.7304,45.7387,45.5493,45.7304,685417.0
2018-10-19 10:20:00,55.55,55.55,55.34,55.35,271075.0,45.7387,45.7387,45.5658,45.574,271075.0
2018-10-19 10:30:00,55.34,55.5,55.32,55.34,270700.0,45.5658,45.6975,45.5493,45.5658,270700.0
2018-10-19 10:40:00,55.33,55.35,55.22,55.28,610689.0,45.5575,45.574,45.467,45.5164,610689.0
2018-10-19 10:50:00,55.28,55.42,55.24,55.39,168095.0,45.5164,45.6316,45.4834,45.6069,168095.0
2018-10-19 11:00:00,55.4,55.47,55.34,55.46,84190.0,45.6152,45.6728,45.5658,45.6646,84190.0
2018-10-19 11:10:00,55.46,55.61,55.41,55.43,406874.0,45.6646,45.7881,45.6234,45.6399,406874.0
2018-10-19 11:20:00,55.44,55.52,55.37,55.47,98392.0,45.6481,45.714,45.5905,45.6728,98392.0
2018-10-19 11:30:00,55.47,55.53,55.35,55.41,147793.0,45.6728,45.7222,45.574,45.6234,147793.0
2018-10-19 11:40:00,55.41,55.42,55.34,55.42,93174.0,45.6234,45.6316,45.5658,45.6316,93174.0
2018-10-19 11:50:00,55.42,55.62,55.42,55.59,100481.0,45.6316,45.7963,45.6316,45.7716,100481.0
2018-10-19 12:00:00,55.6,55.62,55.49,55.54,105393.0,45.7798,45.7963,45.6893,45.7304,105393.0
2018-10-19 12:10:00,55.55,55.56,55.37,55.43,66798.0,45.7387,45.7469,45.5905,45.6399,66798.0
2018-10-19 12:20:00,55.42,55.45,55.3,55.35,95013.0,45.6316,45.6563,45.5328,45.574,95013.0
2018-10-19 12:30:00,55.34,55.42,55.3,55.34,74348.0,45.5658,45.6316,45.5328,45.5658,74348.0
2018-10-19 12:40:00,55.33,55.39,55.27,55.32,148139.0,45.5575,45.6069,45.5081,45.5493,148139.0
2018-10-19 12:50:00,55.32,55.35,55.2,55.21,57960.0,45.5493,45.574,45.4505,45.4587,57960.0
2018-10-19 13:00:00,55.2,55.2,55.0,55.02,87703.0,45.4505,45.4505,45.2858,45.3023,87703.0
2018-10-19 13:10:00,55.02,55.32,55.02,55.28,156540.0,45.3023,45.5493,45.3023,45.5164,156540.0
2018-10-19 13:20:00,55.28,55.28,55.13,55.16,111393.0,45.5164,45.5164,45.3928,45.4176,111393.0
2018-10-19 13:30:00,55.15,55.16,55.09,55.14,92343.0,45.4093,45.4176,45.3599,45.4011,92343.0
2018-10-19 13:40:00,55.13,55.18,55.04,55.08,169523.0,45.3928,45.434,45.3187,45.3517,169523.0
2018-10-19 13:50:00,55.08,55.12,55.01,55.02,62528.0,45.3517,45.3846,45.294,45.3023,62528.0
2018-10-19 14:00:00,55.01,55.01,54.81,54.87,139486.0,45.294,45.294,45.1294,45.1788,139486.0
2018-10-19 14:10:00,54.86,54.89,54.79,54.88,111761.0,45.1705,45.1952,45.1129,45.187,111761.0
2018-10-19 14:20:00,54.88,54.98,54.86,54.94,80120.0,45.187,45.2693,45.1705,45.2364,80120.0
2018-10-19 14:30:00,54.94,55.01,54.88,54.95,92520.0,45.2364,45.294,45.187,45.2446,92520.0
2018-10-19 14:40:00,54.95,54.97,54.83,54.91,108470.0,45.2446,45.2611,45.1458,45.2117,108470.0
2018-10-19 14:50:00,54.91,54.95,54.87,54.9,124895.0,45.2117,45.2446,45.1788,45.2035,124895.0
2018-10-19 15:00:00,54.9,54.92,54.78,54.79,77874.0,45.2035,45.2199,45.1047,45.1129,77874.0
2018-10-19 15:10:00,54.79,54.83,54.65,54.81,187767.0,45.1129,45.1458,44.9976,45.1294,187767.0
2018-10-19 15:20:00,54.8,54.84,54.71,54.83,145707.0,45.1211,45.1541,45.047,45.1458,145707.0
2018-10-19 15:30:00,54.82,54.84,54.78,54.79,256761.0,45.1376,45.1541,45.1047,45.1129,256761.0
2018-10-19 15:40:00,54.79,54.86,54.74,54.76,375913.0,45.1129,45.1705,45.0717,45.0882,375913.0
2018-10-19 15:50:00,54.76,54.81,54.67,54.7,1075408.0,45.0882,45.1294,45.0141,45.0388,1075408.0
2018-10-22 09:30:00,54.9,55.05,54.56,54.67,406019.0,45.2035,45.327,44.9235,45.0141,406019.0
2018-10-22 09:40:00,54.68,54.73,54.42,54.52,354211.0,45.0223,45.0635,44.8083,44.8906,354211.0
2018-10-22 09:50:00,54.52,54.52,54.28,54.42,743649.0,44.8906,44.8906,44.693,44.8083,743649.0
2018-10-22 10:00:00,54.42,54.49,54.11,54.19,278385.0,44.8083,44.8659,44.553,44.6189,278385.0
2018-10-22 10:10:00,54.18,54.28,54.12,54.17,408524.0,44.6106,44.693,44.5612,44.6024,408524.0
2018-10-22 10:20:00,54.17,54.17,53.84,53.99,780566.0,44.6024,44.6024,44.3307,44.4542,780566.0
2018-10-22 10:30:00,54.0,54.23,53.95,54.14,327089.0,44.4624,44.6518,44.4213,44.5777,327089.0
2018-10-22 10:40:00,54.15,54.25,54.1,54.15,417882.0,44.5859,44.6683,44.5448,44.5859,417882.0
2018-10-22 10:50:00,54.15,54.28,54.09,54.18,292844.0,44.5859,44.693,44.5365,44.6106,292844.0
2018-10-22 11:00:00,54.17,54.17,53.96,53.97,123078.0,44.6024,44.6024,44.4295,44.4377,123078.0
2018-10-22 11:10:00,53.96,53.97,53.85,53.94,135268.0,44.4295,44.4377,44.3389,44.413,135268.0
2018-10-22 11:20:00,53.94,54.1,53.92,54.04,238198.0,44.413,44.5448,44.3966,44.4954,238198.0
2018-10-22 11:30:00,54.03,54.06,53.87,54.0,173272.0,44.4871,44.5118,44.3554,44.4624,173272.0
2018-10-22 11:40:00,53.99,54.01,53.87,53.98,138814.0,44.4542,44.4707,44.3554,44.446,138814.0
2018-10-22 11:50:00,53.99,53.99,53.75,53.77,181350.0,44.4542,44.4542,44.2566,44.2731,181350.0
2018-10-22 12:00:00,53.77,53.89,53.74,53.75,140563.0,44.2731,44.3719,44.2484,44.2566,140563.0
2018-10-22 12:10:00,53.75,53.8,53.61,53.62,516825.0,44.2566,44.2978,44.1413,44.1495,516825.0
2018-10-22 12:20:00,53.62,53.66,53.49,53.55,162483.0,44.1495,44.1825,44.0425,44.0919,162483.0
2018-10-22 12:30:00,53.54,53.57,53.4,53.41,326513.0,44.0837,44.1084,43.9684,43.9766,326513.0
2018-10-22 12:40:00,53.41,53.48,53.37,53.37,215060.0,43.9766,44.0343,43.9437,43.9437,215060.0
2018-10-22 12:50:00,53.37,53.6,53.37,53.56,216426.0,43.9437,44.1331,43.9437,44.1001,216426.0
2018-10-22 13:00:00,53.56,53.68,53.51,53.63,252501.0,44.1001,44.199,44.059,44.1578,252501.0
2018-10-22 13:10:00,53.63,53.67,53.56,53.57,194113.0,44.1578,44.1907,44.1001,44.1084,194113.0
2018-10-22 13:20:00,53.57,53.62,53.47,53.53,193735.0,44.1084,44.1495,44.026,44.0754,193735.0
2018-10-22 13:30:00,53.53,53.65,53.51,53.56,120133.0,44.0754,44.1742,44.059,44.1001,120133.0
2018-10-22 13:40:00,53.57,53.63,53.48,53.5,173037.0,44.1084,44.1578,44.0343,44.0507,173037.0
2018-10-22 13:50:00,53.49,53.49,53.35,53.37,97192.0,44.0425,44.0425,43.9272,43.9437,97192.0
2018-10-22 14:00:00,53.37,53.42,53.25,53.26,169361.0,43.9437,43.9849,43.8449,43.8531,169361.0
2018-10-22 14:10:00,53.26,53.28,53.1,53.14,232011.0,43.8531,43.8696,43.7214,43.7543,232011.0
2018-10-22 14:20:00,53.15,53.16,53.04,53.05,283973.0,43.7626,43.7708,43.672,43.6802,283973.0
2018-10-22 14:30:00,53.05,53.05,52.92,52.97,424565.0,43.6802,43.6802,43.5732,43.6144,424565.0
2018-10-22 14:40:00,52.98,53.07,52.86,53.05,213791.0,43.6226,43.6967,43.5238,43.6802,213791.0
2018-10-22 14:50:00,53.05,53.13,52.94,53.07,281753.0,43.6802,43.7461,43.5897,43.6967,281753.0
2018-10-22 15:00:00,53.06,53.22,53.04,53.18,284865.0,43.6885,43.8202,43.672,43.7873,284865.0
2018-10-22 15:10:00,53.18,53.25,53.13,53.14,562524.0,43.7873,43.8449,43.7461,43.7543,562524.0
2018-10-22 15:20:00,53.14,53.19,53.05,53.14,330864.0,43.7543,43.7955,43.6802,43.7543,330864.0
2018-10-22 15:30:00,53.14,53.26,53.1,53.14,304086.0,43.7543,43.8531,43.7214,43.7543,304086.0
2018-10-22 15:40:00,53.14,53.2,53.1,53.1,682385.0,43.7543,43.8037,43.7214,43.7214,682385.0
2018-10-22 15:50:00,53.1,53.13,53.0,53.0,1416276.0,43.7214,43.7461,43.6391,43.6391,1416276.0
2018-10-23 09:30:00,52.07,52.7,52.05,52.6,1300224.0,42.8733,43.392,42.8568,43.3097,1300224.0
2018-10-23 09:40:00,52.59,52.98,52.43,52.98,830411.0,43.3015,43.6226,43.1697,43.6226,830411.0
2018-10-23 09:50:00,52.98,52.99,52.77,52.83,794433.0,43.6226,43.6308,43.4497,43.4991,794433.0
2018-10-23 10:00:00,52.83,52.97,52.65,52.72,439293.0,43.4991,43.6144,43.3509,43.4085,439293.0
2018-10-23 10:10:00,52.72,52.75,52.26,52.3,436076.0,43.4085,43.4332,43.0298,43.0627,436076.0
2018-10-23 10:20:00,52.29,52.47,52.25,52.33,240804.0,43.0545,43.2027,43.0215,43.0874,240804.0
2018-10-23 10:30:00,52.33,52.38,52.09,52.36,360182.0,43.0874,43.1286,42.8898,43.1121,360182.0
2018-10-23 10:40:00,52.37,52.76,52.35,52.73,302991.0,43.1203,43.4414,43.1039,43.4167,302991.0
2018-10-23 10:50:00,52.73,52.81,52.58,52.74,323259.0,43.4167,43.4826,43.2932,43.425,323259.0
2018-10-23 11:00:00,52.74,53.01,52.65,52.88,276681.0,43.425,43.6473,43.3509,43.5402,276681.0
2018-10-23 11:10:00,52.88,53.34,52.88,53.21,1436023.0,43.5402,43.919,43.5402,43.812,1436023.0
2018-10-23 11:20:00,53.21,53.43,53.12,53.29,1155653.0,43.812,43.9931,43.7379,43.8778,1155653.0
2018-10-23 11:30:00,53.29,53.35,53.18,53.2,504990.0,43.8778,43.9272,43.7873,43.8037,504990.0
2018-10-23 11:40:00,53.19,53.24,53.04,53.07,450429.0,43.7955,43.8367,43.672,43.6967,450429.0
2018-10-23 11:50:00,53.07,53.07,52.95,52.98,241191.0,43.6967,43.6967,43.5979,43.6226,241191.0
2018-10-23 12:00:00,52.98,53.05,52.92,52.93,365476.0,43.6226,43.6802,43.5732,43.5814,365476.0
2018-10-23 12:10:00,52.92,53.04,52.8,53.03,190379.0,43.5732,43.672,43.4744,43.6638,190379.0
2018-10-23 12:20:00,53.03,53.12,53.0,53.06,183146.0,43.6638,43.7379,43.6391,43.6885,183146.0
2018-10-23 12:30:00,53.06,53.14,53.03,53.1,132932.0,43.6885,43.7543,43.6638,43.7214,132932.0
2018-10-23 12:40:00,53.09,53.12,52.99,53.0,176802.0,43.7132,43.7379,43.6308,43.6391,176802.0
2018-10-23 12:50:00,53.0,53.06,52.89,52.92,112943.0,43.6391,43.6885,43.5485,43.5732,112943.0
2018-10-23 13:00:00,52.92,53.2,52.9,53.17,168902.0,43.5732,43.8037,43.5567,43.779,168902.0
2018-10-23 13:10:00,53.17,53.21,53.09,53.14,215606.0,43.779,43.812,43.7132,43.7543,215606.0
2018-10-23 13:20:00,53.13,53.24,53.09,53.1,220475.0,43.7461,43.8367,43.7132,43.7214,220475.0
2018-10-23 13:30:00,53.1,53.17,52.95,53.04,187340.0,43.7214,43.779,43.5979,43.672,187340.0
2018-10-23 13:40:00,53.04,53.1,52.75,52.8,388025.0,43.672,43.7214,43.4332,43.4744,388025.0
2018-10-23 13:50:00,52.8,52.93,52.74,52.78,159953.0,43.4744,43.5814,43.425,43.4579,159953.0
2018-10-23 14:00:00,52.77,52.98,52.77,52.91,170640.0,43.4497,43.6226,43.4497,43.5649,170640.0
2018-10-23 14:10:00,52.92,53.12,52.91,53.11,183277.0,43.5732,43.7379,43.5649,43.7296,183277.0
2018-10-23 14:20:00,53.12,53.21,53.04,53.11,320156.0,43.7379,43.812,43.672,43.7296,320156.0
2018-10-23 14:30:00,53.12,53.3,53.08,53.26,177739.0,43.7379,43.8861,43.7049,43.8531,177739.0
2018-10-23 14:40:00,53.25,53.34,53.23,53.34,228896.0,43.8449,43.919,43.8284,43.919,228896.0
2018-10-23 14:50:00,53.33,53.45,53.31,53.4,401506.0,43.9108,44.0096,43.8943,43.9684,401506.0
2018-10-23 15:00:00,53.4,53.45,53.24,53.24,288151.0,43.9684,44.0096,43.8367,43.8367,288151.0
2018-10-23 15:10:00,53.24,53.32,53.19,53.23,234711.0,43.8367,43.9025,43.7955,43.8284,234711.0
2018-10-23 15:20:00,53.21,53.38,53.21,53.24,201494.0,43.812,43.9519,43.812,43.8367,201494.0
2018-10-23 15:30:00,53.25,53.36,53.19,53.22,229181.0,43.8449,43.9355,43.7955,43.8202,229181.0
2018-10-23 15:40:00,53.22,53.26,53.07,53.16,370937.0,43.8202,43.8531,43.6967,43.7708,370937.0
2018-10-23 15:50:00,53.15,53.18,53.03,53.08,797629.0,43.7626,43.7873,43.6638,43.7049,797629.0
2018-10-24 09:30:00,53.07,53.09,52.37,52.47,424380.0,43.6967,43.7132,43.1203,43.2027,424380.0
2018-10-24 09:40:00,52.47,52.56,52.38,52.46,460043.0,43.2027,43.2768,43.1286,43.1944,460043.0
2018-10-24 09:50:00,52.45,52.61,52.36,52.49,200391.0,43.1862,43.3179,43.1121,43.2191,200391.0
2018-10-24 10:00:00,52.48,52.56,52.32,52.32,343198.0,43.2109,43.2768,43.0792,43.0792,343198.0
2018-10-24 10:10:00,52.33,52.46,52.13,52.15,365350.0,43.0874,43.1944,42.9227,42.9392,365350.0
2018-10-24 10:20:00,52.14,52.2,52.08,52.14,270978.0,42.9309,42.9804,42.8815,42.9309,270978.0
2018-10-24 10:30:00,52.14,52.24,52.03,52.04,329544.0,42.9309,43.0133,42.8404,42.8486,329544.0
2018-10-24 10:40:00,52.03,52.11,51.89,51.93,274738.0,42.8404,42.9062,42.7251,42.758,274738.0
2018-10-24 10:50:00,51.93,52.03,51.64,51.66,321686.0,42.758,42.8404,42.5193,42.5357,321686.0
2018-10-24 11:00:00,51.65,51.75,51.58,51.62,476269.0,42.5275,42.6098,42.4699,42.5028,476269.0
2018-10-24 11:10:00,51.62,51.74,51.58,51.58,456588.0,42.5028,42.6016,42.4699,42.4699,456588.0
2018-10-24 11:20:00,51.58,51.8,51.56,51.63,372571.0,42.4699,42.651,42.4534,42.511,372571.0
2018-10-24 11:30:00,51.62,51.73,51.6,51.68,286563.0,42.5028,42.5934,42.4863,42.5522,286563.0
2018-10-24 11:40:00,51.68,51.78,51.6,51.76,330462.0,42.5522,42.6345,42.4863,42.6181,330462.0
2018-10-24 11:50:00,51.76,51.96,51.73,51.89,383835.0,42.6181,42.7827,42.5934,42.7251,383835.0
2018-10-24 12:00:00,51.9,51.91,51.76,51.8,393738.0,42.7333,42.7416,42.6181,42.651,393738.0
2018-10-24 12:10:00,51.8,51.82,51.65,51.66,343903.0,42.651,42.6675,42.5275,42.5357,343903.0
2018-10-24 12:20:00,51.66,51.7,51.62,51.62,162017.0,42.5357,42.5687,42.5028,42.5028,162017.0
2018-10-24 12:30:00,51.63,51.65,51.41,51.44,209080.0,42.511,42.5275,42.3299,42.3546,209080.0
2018-10-24 12:40:00,51.44,51.51,51.35,51.36,257079.0,42.3546,42.4122,42.2805,42.2887,257079.0
2018-10-24 12:50:00,51.35,51.45,51.28,51.4,169602.0,42.2805,42.3628,42.2228,42.3216,169602.0
2018-10-24 13:00:00,51.39,51.39,51.21,51.23,228289.0,42.3134,42.3134,42.1652,42.1817,228289.0
2018-10-24 13:10:00,51.23,51.33,51.11,51.31,403402.0,42.1817,42.264,42.0829,42.2475,403402.0
2018-10-24 13:20:00,51.31,51.32,51.18,51.23,308624.0,42.2475,42.2558,42.1405,42.1817,308624.0
2018-10-24 13:30:00,51.24,51.3,51.11,51.2,166521.0,42.1899,42.2393,42.0829,42.157,166521.0
2018-10-24 13:40:00,51.2,51.41,51.17,51.41,230739.0,42.157,42.3299,42.1323,42.3299,230739.0
2018-10-24 13:50:00,51.41,51.45,51.26,51.31,317243.0,42.3299,42.3628,42.2064,42.2475,317243.0
2018-10-24 14:00:00,51.31,51.31,51.11,51.11,332785.0,42.2475,42.2475,42.0829,42.0829,332785.0
2018-10-24 14:10:00,51.12,51.27,51.11,51.25,396596.0,42.0911,42.2146,42.0829,42.1981,396596.0
2018-10-24 14:20:00,51.26,51.56,51.22,51.55,644255.0,42.2064,42.4534,42.1734,42.4452,644255.0
2018-10-24 14:30:00,51.55,51.65,51.49,51.56,471579.0,42.4452,42.5275,42.3958,42.4534,471579.0
2018-10-24 14:40:00,51.56,51.56,51.31,51.34,312887.0,42.4534,42.4534,42.2475,42.2722,312887.0
2018-10-24 14:50:00,51.34,51.38,51.25,51.31,426556.0,42.2722,42.3052,42.1981,42.2475,426556.0
2018-10-24 15:00:00,51.31,51.31,51.04,51.08,915799.0,42.2475,42.2475,42.0252,42.0582,915799.0
2018-10-24 15:10:00,51.07,51.19,51.06,51.11,366340.0,42.0499,42.1487,42.0417,42.0829,366340.0
2018-10-24 15:20:00,51.11,51.12,50.92,50.93,737269.0,42.0829,42.0911,41.9264,41.9347,737269.0
2018-10-24 15:30:00,50.93,51.07,50.91,51.04,612193.0,41.9347,42.0499,41.9182,42.0252,612193.0
2018-10-24 15:40:00,51.03,51.13,50.96,51.0,1024005.0,42.017,42.0993,41.9594,41.9923,1024005.0
2018-10-24 15:50:00,50.99,51.0,50.69,50.77,1746684.0,41.9841,41.9923,41.737,41.8029,1746684.0
2018-10-25 09:30:00,51.18,51.63,51.04,51.62,1027960.0,42.1405,42.511,42.0252,42.5028,1027960.0
2018-10-25 09:40:00,51.64,51.64,51.35,51.63,569023.0,42.5193,42.5193,42.2805,42.511,569023.0
2018-10-25 09:50:00,51.61,51.95,51.55,51.59,734568.0,42.4946,42.7745,42.4452,42.4781,734568.0
2018-10-25 10:00:00,51.58,51.76,51.48,51.64,351110.0,42.4699,42.6181,42.3875,42.5193,351110.0
2018-10-25 10:10:00,51.64,51.75,51.45,51.46,366560.0,42.5193,42.6098,42.3628,42.3711,366560.0
2018-10-25 10:20:00,51.45,51.64,51.43,51.63,528966.0,42.3628,42.5193,42.3463,42.511,528966.0
2018-10-25 10:30:00,51.62,51.74,51.57,51.72,214667.0,42.5028,42.6016,42.4616,42.5851,214667.0
2018-10-25 10:40:00,51.73,51.95,51.72,51.85,198105.0,42.5934,42.7745,42.5851,42.6922,198105.0
2018-10-25 10:50:00,51.85,52.0,51.8,51.89,153898.0,42.6922,42.8157,42.651,42.7251,153898.0
2018-10-25 11:00:00,51.9,51.99,51.79,51.84,274323.0,42.7333,42.8074,42.6428,42.6839,274323.0
2018-10-25 11:10:00,51.84,51.96,51.71,51.95,908810.0,42.6839,42.7827,42.5769,42.7745,908810.0
2018-10-25 11:20:00,51.96,52.24,51.92,52.23,827551.0,42.7827,43.0133,42.7498,43.0051,827551.0
2018-10-25 11:30:00,52.23,52.28,52.04,52.05,366619.0,43.0051,43.0462,42.8486,42.8568,366619.0
2018-10-25 11:40:00,52.05,52.12,51.96,52.11,332644.0,42.8568,42.9145,42.7827,42.9062,332644.0
2018-10-25 11:50:00,52.1,52.11,51.95,52.01,172963.0,42.898,42.9062,42.7745,42.8239,172963.0
2018-10-25 12:00:00,52.02,52.11,51.97,52.0,290016.0,42.8321,42.9062,42.791,42.8157,290016.0
2018-10-25 12:10:00,51.99,52.02,51.93,51.93,186459.0,42.8074,42.8321,42.758,42.758,186459.0
2018-10-25 12:20:00,51.94,51.99,51.83,51.85,130208.0,42.7663,42.8074,42.6757,42.6922,130208.0
2018-10-25 12:30:00,51.84,51.92,51.79,51.92,101079.0,42.6839,42.7498,42.6428,42.7498,101079.0
2018-10-25 12:40:00,51.92,51.99,51.85,51.98,207180.0,42.7498,42.8074,42.6922,42.7992,207180.0
2018-10-25 12:50:00,51.98,52.03,51.94,52.03,112248.0,42.7992,42.8404,42.7663,42.8404,112248.0
2018-10-25 13:00:00,52.03,52.06,51.87,51.87,107620.0,42.8404,42.8651,42.7086,42.7086,107620.0
2018-10-25 13:10:00,51.88,51.91,51.84,51.86,73621.0,42.7169,42.7416,42.6839,42.7004,73621.0
2018-10-25 13:20:00,51.86,52.13,51.85,52.12,92641.0,42.7004,42.9227,42.6922,42.9145,92641.0
2018-10-25 13:30:00,52.12,52.29,52.11,52.23,234542.0,42.9145,43.0545,42.9062,43.0051,234542.0
2018-10-25 13:40:00,52.23,52.3,52.2,52.28,238989.0,43.0051,43.0627,42.9804,43.0462,238989.0
2018-10-25 13:50:00,52.28,52.29,52.12,52.14,168021.0,43.0462,43.0545,42.9145,42.9309,168021.0
2018-10-25 14:00:00,52.13,52.18,52.06,52.16,98947.0,42.9227,42.9639,42.8651,42.9474,98947.0
2018-10-25 14:10:00,52.16,52.21,52.1,52.21,164593.0,42.9474,42.9886,42.898,42.9886,164593.0
2018-10-25 14:20:00,52.21,52.37,52.21,52.34,199260.0,42.9886,43.1203,42.9886,43.0956,199260.0
2018-10-25 14:30:00,52.34,52.44,52.34,52.4,131842.0,43.0956,43.178,43.0956,43.145,131842.0
2018-10-25 14:40:00,52.4,52.6,52.38,52.55,365704.0,43.145,43.3097,43.1286,43.2685,365704.0
2018-10-25 14:50:00,52.55,52.62,52.53,52.55,392548.0,43.2685,43.3262,43.2521,43.2685,392548.0
2018-10-25 15:00:00,52.56,52.59,52.39,52.39,485052.0,43.2768,43.3015,43.1368,43.1368,485052.0
2018-10-25 15:10:00,52.38,52.53,52.37,52.48,227205.0,43.1286,43.2521,43.1203,43.2109,227205.0
2018-10-25 15:20:00,52.48,52.56,52.45,52.55,321135.0,43.2109,43.2768,43.1862,43.2685,321135.0
2018-10-25 15:30:00,52.55,52.59,52.36,52.38,312847.0,43.2685,43.3015,43.1121,43.1286,312847.0
2018-10-25 15:40:00,52.39,52.41,52.15,52.15,398237.0,43.1368,43.1533,42.9392,42.9392,398237.0
2018-10-25 15:50:00,52.15,52.2,52.08,52.18,1082601.0,42.9392,42.9804,42.8815,42.9639,1082601.0
2018-10-26 09:30:00,51.54,51.82,51.3,51.66,1024159.0,42.4369,42.6675,42.2393,42.5357,1024159.0
2018-10-26 09:40:00,51.65,51.67,51.52,51.59,498957.0,42.5275,42.544,42.4205,42.4781,498957.0
2018-10-26 09:50:00,51.59,51.63,51.45,51.57,366551.0,42.4781,42.511,42.3628,42.4616,366551.0
2018-10-26 10:00:00,51.57,51.58,51.14,51.27,721721.0,42.4616,42.4699,42.1076,42.2146,721721.0
2018-10-26 10:10:00,51.27,51.43,51.27,51.42,478401.0,42.2146,42.3463,42.2146,42.3381,478401.0
2018-10-26 10:20:00,51.43,51.62,51.34,51.52,286738.0,42.3463,42.5028,42.2722,42.4205,286738.0
2018-10-26 10:30:00,51.51,51.57,51.31,51.38,385634.0,42.4122,42.4616,42.2475,42.3052,385634.0
2018-10-26 10:40:00,51.38,51.49,51.35,51.43,264122.0,42.3052,42.3958,42.2805,42.3463,264122.0
2018-10-26 10:50:00,51.42,51.52,51.22,51.24,259647.0,42.3381,42.4205,42.1734,42.1899,259647.0
2018-10-26 11:00:00,51.23,51.55,51.21,51.46,205227.0,42.1817,42.4452,42.1652,42.3711,205227.0
2018-10-26 11:10:00,51.45,51.81,51.44,51.73,218529.0,42.3628,42.6592,42.3546,42.5934,218529.0
2018-10-26 11:20:00,51.75,52.06,51.71,52.03,281990.0,42.6098,42.8651,42.5769,42.8404,281990.0
2018-10-26 11:30:00,52.03,52.33,51.88,51.92,742401.0,42.8404,43.0874,42.7169,42.7498,742401.0
2018-10-26 11:40:00,51.92,51.98,51.67,51.71,678715.0,42.7498,42.7992,42.544,42.5769,678715.0
2018-10-26 11:50:00,51.7,51.82,51.56,51.57,348206.0,42.5687,42.6675,42.4534,42.4616,348206.0
2018-10-26 12:00:00,51.56,51.82,51.56,51.81,391103.0,42.4534,42.6675,42.4534,42.6592,391103.0
2018-10-26 12:10:00,51.81,51.83,51.69,51.8,241121.0,42.6592,42.6757,42.5604,42.651,241121.0
2018-10-26 12:20:00,51.8,52.01,51.8,51.98,211117.0,42.651,42.8239,42.651,42.7992,211117.0
2018-10-26 12:30:00,51.97,52.05,51.93,52.01,649602.0,42.791,42.8568,42.758,42.8239,649602.0
2018-10-26 12:40:00,52.02,52.28,51.98,52.27,371017.0,42.8321,43.0462,42.7992,43.038,371017.0
2018-10-26 12:50:00,52.27,52.3,52.07,52.1,431182.0,43.038,43.0627,42.8733,42.898,431182.0
2018-10-26 13:00:00,52.1,52.35,52.09,52.27,430999.0,42.898,43.1039,42.8898,43.038,430999.0
2018-10-26 13:10:00,52.26,52.41,52.26,52.37,337871.0,43.0298,43.1533,43.0298,43.1203,337871.0
2018-10-26 13:20:00,52.36,52.42,52.03,52.07,606572.0,43.1121,43.1615,42.8404,42.8733,606572.0
2018-10-26 13:30:00,52.06,52.07,51.89,51.9,211135.0,42.8651,42.8733,42.7251,42.7333,211135.0
2018-10-26 13:40:00,51.9,52.18,51.9,52.13,91121.0,42.7333,42.9639,42.7333,42.9227,91121.0
2018-10-26 13:50:00,52.13,52.35,52.12,52.33,149542.0,42.9227,43.1039,42.9145,43.0874,149542.0
2018-10-26 14:00:00,52.33,52.41,52.22,52.29,112766.0,43.0874,43.1533,42.9968,43.0545,112766.0
2018-10-26 14:10:00,52.28,52.36,52.12,52.16,172013.0,43.0462,43.1121,42.9145,42.9474,172013.0
2018-10-26 14:20:00,52.16,52.3,52.08,52.23,205029.0,42.9474,43.0627,42.8815,43.0051,205029.0
2018-10-26 14:30:00,52.22,52.37,52.18,52.27,151606.0,42.9968,43.1203,42.9639,43.038,151606.0
2018-10-26 14:40:00,52.26,52.29,52.01,52.02,231304.0,43.0298,43.0545,42.8239,42.8321,231304.0
2018-10-26 14:50:00,52.02,52.05,51.76,51.79,371358.0,42.8321,42.8568,42.6181,42.6428,371358.0
2018-10-26 15:00:00,51.8,51.86,51.68,51.81,730955.0,42.651,42.7004,42.5522,42.6592,730955.0
2018-10-26 15:10:00,51.81,52.0,51.66,51.98,625849.0,42.6592,42.8157,42.5357,42.7992,625849.0
2018-10-26 15:20:00,51.97,52.13,51.95,52.02,699498.0,42.791,42.9227,42.7745,42.8321,699498.0
2018-10-26 15:30:00,52.01,52.07,51.8,52.01,355952.0,42.8239,42.8733,42.651,42.8239,355952.0
2018-10-26 15:40:00,52.01,52.17,51.83,52.08,515516.0,42.8239,42.9556,42.6757,42.8815,515516.0
2018-10-26 15:50:00,52.09,52.2,51.88,51.91,974827.0,42.8898,42.9804,42.7169,42.7416,974827.0
2018-10-29 09:30:00,52.67,52.91,52.59,52.62,469784.0,43.3673,43.5649,43.3015,43.3262,469784.0
2018-10-29 09:40:00,52.62,52.72,52.53,52.56,314911.0,43.3262,43.4085,43.2521,43.2768,314911.0
2018-10-29 09:50:00,52.55,52.83,52.48,52.82,131472.0,43.2685,43.4991,43.2109,43.4908,131472.0
2018-10-29 10:00:00,52.84,53.08,52.84,53.0,323556.0,43.5073,43.7049,43.5073,43.6391,323556.0
2018-10-29 10:10:00,53.01,53.18,53.0,53.05,194625.0,43.6473,43.7873,43.6391,43.6802,194625.0
2018-10-29 10:20:00,53.06,53.33,53.03,53.33,127573.0,43.6885,43.9108,43.6638,43.9108,127573.0
2018-10-29 10:30:00,53.33,53.42,53.14,53.2,255663.0,43.9108,43.9849,43.7543,43.8037,255663.0
2018-10-29 10:40:00,53.19,53.37,53.17,53.24,172962.0,43.7955,43.9437,43.779,43.8367,172962.0
2018-10-29 10:50:00,53.24,53.48,53.23,53.38,172877.0,43.8367,44.0343,43.8284,43.9519,172877.0
2018-10-29 11:00:00,53.4,53.52,53.33,53.34,149716.0,43.9684,44.0672,43.9108,43.919,149716.0
2018-10-29 11:10:00,53.34,53.36,53.04,53.09,228933.0,43.919,43.9355,43.672,43.7132,228933.0
2018-10-29 11:20:00,53.11,53.29,53.09,53.29,163753.0,43.7296,43.8778,43.7132,43.8778,163753.0
2018-10-29 11:30:00,53.3,53.33,53.22,53.3,149978.0,43.8861,43.9108,43.8202,43.8861,149978.0
2018-10-29 11:40:00,53.31,53.47,53.27,53.46,144648.0,43.8943,44.026,43.8614,44.0178,144648.0
2018-10-29 11:50:00,53.46,53.49,53.19,53.2,122161.0,44.0178,44.0425,43.7955,43.8037,122161.0
2018-10-29 12:00:00,53.19,53.29,53.16,53.25,396096.0,43.7955,43.8778,43.7708,43.8449,396096.0
2018-10-29 12:10:00,53.25,53.41,53.2,53.28,303291.0,43.8449,43.9766,43.8037,43.8696,303291.0
2018-10-29 12:20:00,53.28,53.4,53.19,53.38,415101.0,43.8696,43.9684,43.7955,43.9519,415101.0
2018-10-29 12:30:00,53.38,53.5,53.34,53.48,245129.0,43.9519,44.0507,43.919,44.0343,245129.0
2018-10-29 12:40:00,53.47,53.61,53.4,53.4,194411.0,44.026,44.1413,43.9684,43.9684,194411.0
2018-10-29 12:50:00,53.41,53.48,53.35,53.45,168470.0,43.9766,44.0343,43.9272,44.0096,168470.0
2018-10-29 13:00:00,53.45,53.63,53.43,53.62,168751.0,44.0096,44.1578,43.9931,44.1495,168751.0
2018-10-29 13:10:00,53.62,53.69,53.54,53.66,147262.0,44.1495,44.2072,44.0837,44.1825,147262.0
2018-10-29 13:20:00,53.65,53.67,53.55,53.55,212133.0,44.1742,44.1907,44.0919,44.0919,212133.0
2018-10-29 13:30:00,53.54,53.66,53.51,53.51,123328.0,44.0837,44.1825,44.059,44.059,123328.0
2018-10-29 13:40:00,53.52,53.6,53.42,53.55,364483.0,44.0672,44.1331,43.9849,44.0919,364483.0
2018-10-29 13:50:00,53.54,53.68,53.46,53.46,194780.0,44.0837,44.199,44.0178,44.0178,194780.0
2018-10-29 14:00:00,53.46,53.52,53.35,53.47,341688.0,44.0178,44.0672,43.9272,44.026,341688.0
2018-10-29 14:10:00,53.47,53.47,53.24,53.38,515927.0,44.026,44.026,43.8367,43.9519,515927.0
2018-10-29 14:20:00,53.38,53.43,53.31,53.35,423200.0,43.9519,43.9931,43.8943,43.9272,423200.0
2018-10-29 14:30:00,53.35,53.37,53.17,53.26,488097.0,43.9272,43.9437,43.779,43.8531,488097.0
2018-10-29 14:40:00,53.26,53.43,53.23,53.27,296963.0,43.8531,43.9931,43.8284,43.8614,296963.0
2018-10-29 14:50:00,53.25,53.31,53.12,53.21,396897.0,43.8449,43.8943,43.7379,43.812,396897.0
2018-10-29 15:00:00,53.21,53.22,52.89,52.93,241112.0,43.812,43.8202,43.5485,43.5814,241112.0
2018-10-29 15:10:00,52.93,53.02,52.73,52.96,467885.0,43.5814,43.6555,43.4167,43.6061,467885.0
2018-10-29 15:20:00,52.97,53.02,52.81,52.93,220172.0,43.6144,43.6555,43.4826,43.5814,220172.0
2018-10-29 15:30:00,52.93,52.95,52.73,52.8,265786.0,43.5814,43.5979,43.4167,43.4744,265786.0
2018-10-29 15:40:00,52.8,53.09,52.55,52.98,380154.0,43.4744,43.7132,43.2685,43.6226,380154.0
2018-10-29 15:50:00,52.99,53.09,52.86,52.99,631419.0,43.6308,43.7132,43.5238,43.6308,631419.0
2018-10-30 09:30:00,53.01,53.27,53.01,53.2,923967.0,43.6473,43.8614,43.6473,43.8037,923967.0
2018-10-30 09:40:00,53.19,53.38,53.11,53.27,749682.0,43.7955,43.9519,43.7296,43.8614,749682.0
2018-10-30 09:50:00,53.27,53.58,53.24,53.51,606657.0,43.8614,44.1166,43.8367,44.059,606657.0
2018-10-30 10:00:00,53.52,53.58,53.27,53.28,544180.0,44.0672,44.1166,43.8614,43.8696,544180.0
2018-10-30 10:10:00,53.28,53.57,53.27,53.51,456551.0,43.8696,44.1084,43.8614,44.059,456551.0
2018-10-30 10:20:00,53.51,53.54,53.2,53.2,261884.0,44.059,44.0837,43.8037,43.8037,261884.0
2018-10-30 10:30:00,53.2,53.21,52.91,53.08,299355.0,43.8037,43.812,43.5649,43.7049,299355.0
2018-10-30 10:40:00,53.08,53.12,52.9,53.05,176070.0,43.7049,43.7379,43.5567,43.6802,176070.0
2018-10-30 10:50:00,53.06,53.2,52.93,52.96,215174.0,43.6885,43.8037,43.5814,43.6061,215174.0
2018-10-30 11:00:00,52.97,52.99,52.85,52.9,177661.0,43.6144,43.6308,43.5155,43.5567,177661.0
2018-10-30 11:10:00,52.9,52.91,52.56,52.61,271604.0,43.5567,43.5649,43.2768,43.3179,271604.0
2018-10-30 11:20:00,52.61,52.94,52.59,52.88,226811.0,43.3179,43.5897,43.3015,43.5402,226811.0
2018-10-30 11:30:00,52.88,52.98,52.75,52.87,166522.0,43.5402,43.6226,43.4332,43.532,166522.0
2018-10-30 11:40:00,52.86,52.98,52.81,52.94,124947.0,43.5238,43.6226,43.4826,43.5897,124947.0
2018-10-30 11:50:00,52.94,52.98,52.65,52.68,168268.0,43.5897,43.6226,43.3509,43.3756,168268.0
2018-10-30 12:00:00,52.69,52.94,52.69,52.81,178142.0,43.3838,43.5897,43.3838,43.4826,178142.0
2018-10-30 12:10:00,52.82,52.88,52.75,52.85,180900.0,43.4908,43.5402,43.4332,43.5155,180900.0
2018-10-30 12:20:00,52.86,52.87,52.75,52.83,116694.0,43.5238,43.532,43.4332,43.4991,116694.0
2018-10-30 12:30:00,52.83,52.83,52.63,52.72,192572.0,43.4991,43.4991,43.3344,43.4085,192572.0
2018-10-30 12:40:00,52.73,52.83,52.68,52.81,166711.0,43.4167,43.4991,43.3756,43.4826,166711.0
2018-10-30 12:50:00,52.81,52.84,52.63,52.67,96954.0,43.4826,43.5073,43.3344,43.3673,96954.0
2018-10-30 13:00:00,52.66,52.86,52.62,52.84,111723.0,43.3591,43.5238,43.3262,43.5073,111723.0
2018-10-30 13:10:00,52.83,52.96,52.82,52.93,118322.0,43.4991,43.6061,43.4908,43.5814,118322.0
2018-10-30 13:20:00,52.92,52.99,52.88,52.91,109203.0,43.5732,43.6308,43.5402,43.5649,109203.0
2018-10-30 13:30:00,52.89,53.11,52.88,53.04,152199.0,43.5485,43.7296,43.5402,43.672,152199.0
2018-10-30 13:40:00,53.04,53.21,53.03,53.14,153438.0,43.672,43.812,43.6638,43.7543,153438.0
2018-10-30 13:50:00,53.13,53.25,53.05,53.23,118539.0,43.7461,43.8449,43.6802,43.8284,118539.0
2018-10-30 14:00:00,53.23,53.29,52.97,53.0,186684.0,43.8284,43.8778,43.6144,43.6391,186684.0
2018-10-30 14:10:00,52.99,53.02,52.93,52.97,112433.0,43.6308,43.6555,43.5814,43.6144,112433.0
2018-10-30 14:20:00,52.98,53.04,52.87,52.9,144398.0,43.6226,43.672,43.532,43.5567,144398.0
2018-10-30 14:30:00,52.9,53.08,52.84,53.02,219658.0,43.5567,43.7049,43.5073,43.6555,219658.0
2018-10-30 14:40:00,53.03,53.05,52.92,52.99,132787.0,43.6638,43.6802,43.5732,43.6308,132787.0
2018-10-30 14:50:00,52.99,53.17,52.98,53.11,134171.0,43.6308,43.779,43.6226,43.7296,134171.0
2018-10-30 15:00:00,53.11,53.12,52.91,53.06,166070.0,43.7296,43.7379,43.5649,43.6885,166070.0
2018-10-30 15:10:00,53.07,53.31,53.07,53.26,306776.0,43.6967,43.8943,43.6967,43.8531,306776.0
2018-10-30 15:20:00,53.27,53.42,53.21,53.37,336618.0,43.8614,43.9849,43.812,43.9437,336618.0
2018-10-30 15:30:00,53.38,53.48,53.34,53.39,274606.0,43.9519,44.0343,43.919,43.9602,274606.0
2018-10-30 15:40:00,53.4,53.55,53.38,53.42,650411.0,43.9684,44.0919,43.9519,43.9849,650411.0
2018-10-30 15:50:00,53.42,53.59,53.42,53.54,1703506.0,43.9849,44.1248,43.9849,44.0837,1703506.0
2018-10-31 09:30:00,54.05,54.33,53.95,54.19,754912.0,44.5036,44.7341,44.4213,44.6189,754912.0
2018-10-31 09:40:00,54.19,54.36,54.18,54.19,309675.0,44.6189,44.7588,44.6106,44.6189,309675.0
2018-10-31 09:50:00,54.19,54.4,54.18,54.25,451086.0,44.6189,44.7918,44.6106,44.6683,451086.0
2018-10-31 10:00:00,54.25,54.26,54.06,54.11,232119.0,44.6683,44.6765,44.5118,44.553,232119.0
2018-10-31 10:10:00,54.11,54.43,54.1,54.29,1524625.0,44.553,44.8165,44.5448,44.7012,1524625.0
2018-10-31 10:20:00,54.29,54.54,54.22,54.48,389257.0,44.7012,44.9071,44.6436,44.8577,389257.0
2018-10-31 10:30:00,54.49,54.56,54.41,54.54,182897.0,44.8659,44.9235,44.8,44.9071,182897.0
2018-10-31 10:40:00,54.54,54.68,54.43,54.46,532873.0,44.9071,45.0223,44.8165,44.8412,532873.0
2018-10-31 10:50:00,54.45,54.56,54.4,54.52,164403.0,44.833,44.9235,44.7918,44.8906,164403.0
2018-10-31 11:00:00,54.53,54.6,54.39,54.55,115900.0,44.8988,44.9565,44.7835,44.9153,115900.0
2018-10-31 11:10:00,54.57,54.61,54.41,54.48,193070.0,44.9318,44.9647,44.8,44.8577,193070.0
2018-10-31 11:20:00,54.48,54.58,54.47,54.52,183029.0,44.8577,44.94,44.8494,44.8906,183029.0
2018-10-31 11:30:00,54.53,54.64,54.48,54.59,130913.0,44.8988,44.9894,44.8577,44.9482,130913.0
2018-10-31 11:40:00,54.6,54.63,54.47,54.54,143446.0,44.9565,44.9812,44.8494,44.9071,143446.0
2018-10-31 11:50:00,54.54,54.69,54.47,54.5,443522.0,44.9071,45.0306,44.8494,44.8741,443522.0
2018-10-31 12:00:00,54.5,54.54,54.29,54.37,105266.0,44.8741,44.9071,44.7012,44.7671,105266.0
2018-10-31 12:10:00,54.37,54.42,54.24,54.3,106272.0,44.7671,44.8083,44.66,44.7094,106272.0
2018-10-31 12:20:00,54.29,54.42,54.26,54.39,89342.0,44.7012,44.8083,44.6765,44.7835,89342.0
2018-10-31 12:30:00,54.39,54.49,54.3,54.49,133437.0,44.7835,44.8659,44.7094,44.8659,133437.0
2018-10-31 12:40:00,54.49,54.53,54.4,54.48,87151.0,44.8659,44.8988,44.7918,44.8577,87151.0
2018-10-31 12:50:00,54.48,54.58,54.39,54.57,55512.0,44.8577,44.94,44.7835,44.9318,55512.0
2018-10-31 13:00:00,54.58,54.62,54.52,54.62,71153.0,44.94,44.9729,44.8906,44.9729,71153.0
2018-10-31 13:10:00,54.62,54.75,54.53,54.58,146429.0,44.9729,45.08,44.8988,44.94,146429.0
2018-10-31 13:20:00,54.58,54.66,54.5,54.52,85459.0,44.94,45.0059,44.8741,44.8906,85459.0
2018-10-31 13:30:00,54.52,54.53,54.42,54.44,43636.0,44.8906,44.8988,44.8083,44.8247,43636.0
2018-10-31 13:40:00,54.44,54.62,54.41,54.6,59246.0,44.8247,44.9729,44.8,44.9565,59246.0
2018-10-31 13:50:00,54.6,54.65,54.48,54.49,63541.0,44.9565,44.9976,44.8577,44.8659,63541.0
2018-10-31 14:00:00,54.49,54.52,54.42,54.44,72797.0,44.8659,44.8906,44.8083,44.8247,72797.0
2018-10-31 14:10:00,54.44,54.59,54.42,54.57,205980.0,44.8247,44.9482,44.8083,44.9318,205980.0
2018-10-31 14:20:00,54.57,54.6,54.48,54.56,190865.0,44.9318,44.9565,44.8577,44.9235,190865.0
2018-10-31 14:30:00,54.56,54.59,54.47,54.48,189126.0,44.9235,44.9482,44.8494,44.8577,189126.0
2018-10-31 14:40:00,54.47,54.53,54.38,54.39,157040.0,44.8494,44.8988,44.7753,44.7835,157040.0
2018-10-31 14:50:00,54.38,54.52,54.37,54.52,179724.0,44.7753,44.8906,44.7671,44.8906,179724.0
2018-10-31 15:00:00,54.51,54.6,54.49,54.52,333486.0,44.8824,44.9565,44.8659,44.8906,333486.0
2018-10-31 15:10:00,54.52,54.56,54.47,54.47,280059.0,44.8906,44.9235,44.8494,44.8494,280059.0
2018-10-31 15:20:00,54.47,54.5,54.34,54.44,276007.0,44.8494,44.8741,44.7424,44.8247,276007.0
2018-10-31 15:30:00,54.43,54.44,54.14,54.14,279355.0,44.8165,44.8247,44.5777,44.5777,279355.0
2018-10-31 15:40:00,54.15,54.19,53.95,53.96,477403.0,44.5859,44.6189,44.4213,44.4295,477403.0
2018-10-31 15:50:00,53.95,54.01,53.93,53.96,678989.0,44.4213,44.4707,44.4048,44.4295,678989.0
2018-11-01 09:30:00,54.29,54.55,54.17,54.49,394666.0,44.7012,44.9153,44.6024,44.8659,394666.0
2018-11-01 09:40:00,54.48,54.49,54.18,54.38,378657.0,44.8577,44.8659,44.6106,44.7753,378657.0
2018-11-01 09:50:00,54.38,54.42,54.22,54.4,296662.0,44.7753,44.8083,44.6436,44.7918,296662.0
2018-11-01 10:00:00,54.4,54.4,54.12,54.25,363576.0,44.7918,44.7918,44.5612,44.6683,363576.0
2018-11-01 10:10:00,54.25,54.45,54.24,54.24,149297.0,44.6683,44.833,44.66,44.66,149297.0
2018-11-01 10:20:00,54.23,54.32,54.11,54.29,129640.0,44.6518,44.7259,44.553,44.7012,129640.0
2018-11-01 10:30:00,54.29,54.41,54.27,54.29,138680.0,44.7012,44.8,44.6847,44.7012,138680.0
2018-11-01 10:40:00,54.28,54.41,54.26,54.41,163989.0,44.693,44.8,44.6765,44.8,163989.0
2018-11-01 10:50:00,54.41,54.47,54.31,54.43,118906.0,44.8,44.8494,44.7177,44.8165,118906.0
2018-11-01 11:00:00,54.45,54.47,54.08,54.12,193790.0,44.833,44.8494,44.5283,44.5612,193790.0
2018-11-01 11:10:00,54.14,54.23,54.07,54.12,84464.0,44.5777,44.6518,44.5201,44.5612,84464.0
2018-11-01 11:20:00,54.12,54.2,54.08,54.08,72388.0,44.5612,44.6271,44.5283,44.5283,72388.0
2018-11-01 11:30:00,54.09,54.31,54.06,54.24,286809.0,44.5365,44.7177,44.5118,44.66,286809.0
2018-11-01 11:40:00,54.24,54.27,54.11,54.19,257075.0,44.66,44.6847,44.553,44.6189,257075.0
2018-11-01 11:50:00,54.2,54.32,54.16,54.26,272227.0,44.6271,44.7259,44.5942,44.6765,272227.0
2018-11-01 12:00:00,54.25,54.31,54.21,54.3,60748.0,44.6683,44.7177,44.6353,44.7094,60748.0
2018-11-01 12:10:00,54.29,54.29,54.14,54.16,128292.0,44.7012,44.7012,44.5777,44.5942,128292.0
2018-11-01 12:20:00,54.15,54.27,54.15,54.27,101540.0,44.5859,44.6847,44.5859,44.6847,101540.0
2018-11-01 12:30:00,54.27,54.38,54.25,54.35,201381.0,44.6847,44.7753,44.6683,44.7506,201381.0
2018-11-01 12:40:00,54.36,54.43,54.33,54.42,69828.0,44.7588,44.8165,44.7341,44.8083,69828.0
2018-11-01 12:50:00,54.43,54.48,54.39,54.46,126374.0,44.8165,44.8577,44.7835,44.8412,126374.0
2018-11-01 13:00:00,54.47,54.48,54.32,54.34,36390.0,44.8494,44.8577,44.7259,44.7424,36390.0
2018-11-01 13:10:00,54.33,54.49,54.32,54.48,49515.0,44.7341,44.8659,44.7259,44.8577,49515.0
2018-11-01 13:20:00,54.47,54.48,54.37,54.41,51094.0,44.8494,44.8577,44.7671,44.8,51094.0
2018-11-01 13:30:00,54.41,54.42,54.28,54.37,57854.0,44.8,44.8083,44.693,44.7671,57854.0
2018-11-01 13:40:00,54.36,54.51,54.36,54.49,107515.0,44.7588,44.8824,44.7588,44.8659,107515.0
2018-11-01 13:50:00,54.49,54.56,54.46,54.52,136514.0,44.8659,44.9235,44.8412,44.8906,136514.0
2018-11-01 14:00:00,54.52,54.57,54.45,54.47,81737.0,44.8906,44.9318,44.833,44.8494,81737.0
2018-11-01 14:10:00,54.47,54.54,54.43,54.5,110884.0,44.8494,44.9071,44.8165,44.8741,110884.0
2018-11-01 14:20:00,54.5,54.6,54.5,54.54,171028.0,44.8741,44.9565,44.8741,44.9071,171028.0
2018-11-01 14:30:00,54.53,54.64,54.53,54.58,482976.0,44.8988,44.9894,44.8988,44.94,482976.0
2018-11-01 14:40:00,54.58,54.7,54.58,54.7,209339.0,44.94,45.0388,44.94,45.0388,209339.0
2018-11-01 14:50:00,54.7,54.76,54.64,54.71,127417.0,45.0388,45.0882,44.9894,45.047,127417.0
2018-11-01 15:00:00,54.7,54.73,54.61,54.68,106000.0,45.0388,45.0635,44.9647,45.0223,106000.0
2018-11-01 15:10:00,54.68,54.68,54.58,54.65,182437.0,45.0223,45.0223,44.94,44.9976,182437.0
2018-11-01 15:20:00,54.65,54.65,54.55,54.58,72821.0,44.9976,44.9976,44.9153,44.94,72821.0
2018-11-01 15:30:00,54.58,54.63,54.5,54.62,158002.0,44.94,44.9812,44.8741,44.9729,158002.0
2018-11-01 15:40:00,54.62,54.66,54.54,54.58,167842.0,44.9729,45.0059,44.9071,44.94,167842.0
2018-11-01 15:50:00,54.57,54.6,54.46,54.5,581170.0,44.9318,44.9565,44.8412,44.8741,581170.0
2018-11-02 09:30:00,54.92,55.21,54.8,55.17,294919.0,45.2199,45.4587,45.1211,45.4258,294919.0
2018-11-02 09:40:00,55.18,55.27,54.98,55.23,222291.0,45.434,45.5081,45.2693,45.4752,222291.0
2018-11-02 09:50:00,55.23,55.27,54.97,55.11,168028.0,45.4752,45.5081,45.2611,45.3764,168028.0
2018-11-02 10:00:00,55.1,55.2,55.03,55.11,158498.0,45.3681,45.4505,45.3105,45.3764,158498.0
2018-11-02 10:10:00,55.1,55.12,54.84,54.93,393897.0,45.3681,45.3846,45.1541,45.2282,393897.0
2018-11-02 10:20:00,54.93,54.97,54.85,54.85,234568.0,45.2282,45.2611,45.1623,45.1623,234568.0
2018-11-02 10:30:00,54.85,54.92,54.66,54.68,148910.0,45.1623,45.2199,45.0059,45.0223,148910.0
2018-11-02 10:40:00,54.66,54.82,54.57,54.76,140154.0,45.0059,45.1376,44.9318,45.0882,140154.0
2018-11-02 10:50:00,54.76,54.88,54.71,54.8,504724.0,45.0882,45.187,45.047,45.1211,504724.0
2018-11-02 11:00:00,54.8,54.82,54.49,54.67,320578.0,45.1211,45.1376,44.8659,45.0141,320578.0
2018-11-02 11:10:00,54.67,54.7,54.41,54.45,156413.0,45.0141,45.0388,44.8,44.833,156413.0
2018-11-02 11:20:00,54.44,54.49,54.32,54.39,273648.0,44.8247,44.8659,44.7259,44.7835,273648.0
2018-11-02 11:30:00,54.39,54.48,54.29,54.38,296783.0,44.7835,44.8577,44.7012,44.7753,296783.0
2018-11-02 11:40:00,54.39,54.46,54.3,54.34,122119.0,44.7835,44.8412,44.7094,44.7424,122119.0
2018-11-02 11:50:00,54.34,54.48,54.31,54.48,110370.0,44.7424,44.8577,44.7177,44.8577,110370.0
2018-11-02 12:00:00,54.48,54.54,54.4,54.4,119027.0,44.8577,44.9071,44.7918,44.7918,119027.0
2018-11-02 12:10:00,54.41,54.5,54.39,54.48,42661.0,44.8,44.8741,44.7835,44.8577,42661.0
2018-11-02 12:20:00,54.48,54.53,54.4,54.5,61354.0,44.8577,44.8988,44.7918,44.8741,61354.0
2018-11-02 12:30:00,54.51,54.53,54.23,54.3,207709.0,44.8824,44.8988,44.6518,44.7094,207709.0
2018-11-02 12:40:00,54.31,54.45,54.31,54.41,79955.0,44.7177,44.833,44.7177,44.8,79955.0
2018-11-02 12:50:00,54.42,54.42,54.25,54.32,144216.0,44.8083,44.8083,44.6683,44.7259,144216.0
2018-11-02 13:00:00,54.33,54.33,54.19,54.27,83637.0,44.7341,44.7341,44.6189,44.6847,83637.0
2018-11-02 13:10:00,54.25,54.46,54.24,54.46,66712.0,44.6683,44.8412,44.66,44.8412,66712.0
2018-11-02 13:20:00,54.46,54.48,54.36,54.38,72791.0,44.8412,44.8577,44.7588,44.7753,72791.0
2018-11-02 13:30:00,54.38,54.48,54.34,54.47,46864.0,44.7753,44.8577,44.7424,44.8494,46864.0
2018-11-02 13:40:00,54.46,54.58,54.42,54.55,62138.0,44.8412,44.94,44.8083,44.9153,62138.0
2018-11-02 13:50:00,54.57,54.61,54.52,54.53,85042.0,44.9318,44.9647,44.8906,44.8988,85042.0
2018-11-02 14:00:00,54.53,54.53,54.33,54.33,56684.0,44.8988,44.8988,44.7341,44.7341,56684.0
2018-11-02 14:10:00,54.32,54.34,54.23,54.34,89454.0,44.7259,44.7424,44.6518,44.7424,89454.0
2018-11-02 14:20:00,54.33,54.66,54.28,54.63,169840.0,44.7341,45.0059,44.693,44.9812,169840.0
2018-11-02 14:30:00,54.63,54.64,54.33,54.34,198857.0,44.9812,44.9894,44.7341,44.7424,198857.0
2018-11-02 14:40:00,54.34,54.51,54.33,54.48,60455.0,44.7424,44.8824,44.7341,44.8577,60455.0
2018-11-02 14:50:00,54.49,54.54,54.47,54.48,78005.0,44.8659,44.9071,44.8494,44.8577,78005.0
2018-11-02 15:00:00,54.49,54.55,54.36,54.53,93887.0,44.8659,44.9153,44.7588,44.8988,93887.0
2018-11-02 15:10:00,54.53,54.64,54.51,54.57,138272.0,44.8988,44.9894,44.8824,44.9318,138272.0
2018-11-02 15:20:00,54.58,54.63,54.55,54.59,62398.0,44.94,44.9812,44.9153,44.9482,62398.0
2018-11-02 15:30:00,54.6,54.67,54.54,54.66,110983.0,44.9565,45.0141,44.9071,45.0059,110983.0
2018-11-02 15:40:00,54.66,54.71,54.61,54.68,323477.0,45.0059,45.047,44.9647,45.0223,323477.0
2018-11-02 15:50:00,54.67,54.74,54.64,54.69,784211.0,45.0141,45.0717,44.9894,45.0306,784211.0
2018-11-05 09:30:00,54.41,54.99,54.41,54.98,524679.0,44.8,45.2776,44.8,45.2693,524679.0
2018-11-05 09:40:00,54.98,55.16,54.81,54.83,167881.0,45.2693,45.4176,45.1294,45.1458,167881.0
2018-11-05 09:50:00,54.83,54.97,54.66,54.68,346415.0,45.1458,45.2611,45.0059,45.0223,346415.0
2018-11-05 10:00:00,54.68,54.74,54.54,54.55,219978.0,45.0223,45.0717,44.9071,44.9153,219978.0
2018-11-05 10:10:00,54.55,54.69,54.45,54.66,374928.0,44.9153,45.0306,44.833,45.0059,374928.0
2018-11-05 10:20:00,54.67,54.88,54.66,54.84,142641.0,45.0141,45.187,45.0059,45.1541,142641.0
2018-11-05 10:30:00,54.84,54.98,54.82,54.96,141845.0,45.1541,45.2693,45.1376,45.2529,141845.0
2018-11-05 10:40:00,54.97,55.0,54.8,54.88,176164.0,45.2611,45.2858,45.1211,45.187,176164.0
2018-11-05 10:50:00,54.88,55.01,54.81,55.01,117087.0,45.187,45.294,45.1294,45.294,117087.0
2018-11-05 11:00:00,55.0,55.0,54.85,54.92,124052.0,45.2858,45.2858,45.1623,45.2199,124052.0
2018-11-05 11:10:00,54.92,55.01,54.91,54.92,276114.0,45.2199,45.294,45.2117,45.2199,276114.0
2018-11-05 11:20:00,54.92,54.93,54.75,54.75,149686.0,45.2199,45.2282,45.08,45.08,149686.0
2018-11-05 11:30:00,54.74,54.81,54.7,54.78,128812.0,45.0717,45.1294,45.0388,45.1047,128812.0
2018-11-05 11:40:00,54.78,54.83,54.61,54.67,235934.0,45.1047,45.1458,44.9647,45.0141,235934.0
2018-11-05 11:50:00,54.68,54.8,54.68,54.8,111011.0,45.0223,45.1211,45.0223,45.1211,111011.0
2018-11-05 12:00:00,54.8,54.84,54.76,54.83,31655.0,45.1211,45.1541,45.0882,45.1458,31655.0
2018-11-05 12:10:00,54.83,54.91,54.79,54.81,40351.0,45.1458,45.2117,45.1129,45.1294,40351.0
2018-11-05 12:20:00,54.81,54.82,54.73,54.79,52361.0,45.1294,45.1376,45.0635,45.1129,52361.0
2018-11-05 12:30:00,54.8,54.83,54.67,54.68,74487.0,45.1211,45.1458,45.0141,45.0223,74487.0
2018-11-05 12:40:00,54.67,54.68,54.57,54.62,52852.0,45.0141,45.0223,44.9318,44.9729,52852.0
2018-11-05 12:50:00,54.62,54.69,54.61,54.67,44464.0,44.9729,45.0306,44.9647,45.0141,44464.0
2018-11-05 13:00:00,54.66,54.78,54.66,54.78,25062.0,45.0059,45.1047,45.0059,45.1047,25062.0
2018-11-05 13:10:00,54.77,54.77,54.69,54.75,51770.0,45.0964,45.0964,45.0306,45.08,51770.0
2018-11-05 13:20:00,54.76,54.82,54.72,54.79,70977.0,45.0882,45.1376,45.0553,45.1129,70977.0
2018-11-05 13:30:00,54.79,54.85,54.76,54.79,165204.0,45.1129,45.1623,45.0882,45.1129,165204.0
2018-11-05 13:40:00,54.79,54.8,54.68,54.72,53728.0,45.1129,45.1211,45.0223,45.0553,53728.0
2018-11-05 13:50:00,54.71,54.73,54.62,54.73,110241.0,45.047,45.0635,44.9729,45.0635,110241.0
2018-11-05 14:00:00,54.73,54.73,54.64,54.69,69131.0,45.0635,45.0635,44.9894,45.0306,69131.0
2018-11-05 14:10:00,54.69,54.73,54.63,54.73,74038.0,45.0306,45.0635,44.9812,45.0635,74038.0
2018-11-05 14:20:00,54.73,54.83,54.73,54.81,65927.0,45.0635,45.1458,45.0635,45.1294,65927.0
2018-11-05 14:30:00,54.81,54.88,54.77,54.87,67833.0,45.1294,45.187,45.0964,45.1788,67833.0
2018-11-05 14:40:00,54.88,54.97,54.87,54.9,58064.0,45.187,45.2611,45.1788,45.2035,58064.0
2018-11-05 14:50:00,54.9,55.07,54.9,55.01,369227.0,45.2035,45.3434,45.2035,45.294,369227.0
2018-11-05 15:00:00,55.01,55.07,55.0,55.01,76091.0,45.294,45.3434,45.2858,45.294,76091.0
2018-11-05 15:10:00,55.01,55.11,54.99,55.02,168910.0,45.294,45.3764,45.2776,45.3023,168910.0
2018-11-05 15:20:00,55.02,55.04,54.9,55.01,180631.0,45.3023,45.3187,45.2035,45.294,180631.0
2018-11-05 15:30:00,55.01,55.01,54.91,54.97,110010.0,45.294,45.294,45.2117,45.2611,110010.0
2018-11-05 15:40:00,54.97,54.98,54.8,54.85,266849.0,45.2611,45.2693,45.1211,45.1623,266849.0
2018-11-05 15:50:00,54.85,54.93,54.78,54.92,460895.0,45.1623,45.2282,45.1047,45.2199,460895.0
2018-11-06 09:30:00,54.84,54.92,54.61,54.67,172358.0,45.1541,45.2199,44.9647,45.0141,172358.0
2018-11-06 09:40:00,54.66,54.83,54.64,54.73,243391.0,45.0059,45.1458,44.9894,45.0635,243391.0
2018-11-06 09:50:00,54.73,54.78,54.64,54.67,139656.0,45.0635,45.1047,44.9894,45.0141,139656.0
2018-11-06 10:00:00,54.67,54.75,54.59,54.62,56292.0,45.0141,45.08,44.9482,44.9729,56292.0
2018-11-06 10:10:00,54.62,54.63,54.47,54.54,98433.0,44.9729,44.9812,44.8494,44.9071,98433.0
2018-11-06 10:20:00,54.54,54.79,54.54,54.77,59136.0,44.9071,45.1129,44.9071,45.0964,59136.0
2018-11-06 10:30:00,54.77,54.82,54.65,54.72,53457.0,45.0964,45.1376,44.9976,45.0553,53457.0
2018-11-06 10:40:00,54.74,54.99,54.73,54.93,85449.0,45.0717,45.2776,45.0635,45.2282,85449.0
2018-11-06 10:50:00,54.94,55.16,54.88,55.16,100949.0,45.2364,45.4176,45.187,45.4176,100949.0
2018-11-06 11:00:00,55.17,55.29,55.09,55.24,241263.0,45.4258,45.5246,45.3599,45.4834,241263.0
2018-11-06 11:10:00,55.24,55.33,55.18,55.23,209035.0,45.4834,45.5575,45.434,45.4752,209035.0
2018-11-06 11:20:00,55.23,55.46,55.14,55.43,178797.0,45.4752,45.6646,45.4011,45.6399,178797.0
2018-11-06 11:30:00,55.41,55.41,55.17,55.2,214225.0,45.6234,45.6234,45.4258,45.4505,214225.0
2018-11-06 11:40:00,55.2,55.23,55.12,55.14,162475.0,45.4505,45.4752,45.3846,45.4011,162475.0
2018-11-06 11:50:00,55.15,55.2,55.06,55.18,139898.0,45.4093,45.4505,45.3352,45.434,139898.0
2018-11-06 12:00:00,55.19,55.29,55.16,55.23,88285.0,45.4423,45.5246,45.4176,45.4752,88285.0
2018-11-06 12:10:00,55.25,55.29,55.21,55.28,62580.0,45.4917,45.5246,45.4587,45.5164,62580.0
2018-11-06 12:20:00,55.29,55.33,55.22,55.31,53883.0,45.5246,45.5575,45.467,45.5411,53883.0
2018-11-06 12:30:00,55.32,55.42,55.29,55.39,35018.0,45.5493,45.6316,45.5246,45.6069,35018.0
2018-11-06 12:40:00,55.39,55.47,55.39,55.43,34386.0,45.6069,45.6728,45.6069,45.6399,34386.0
2018-11-06 12:50:00,55.43,55.45,55.37,55.4,76200.0,45.6399,45.6563,45.5905,45.6152,76200.0
2018-11-06 13:00:00,55.4,55.44,55.33,55.42,97966.0,45.6152,45.6481,45.5575,45.6316,97966.0
2018-11-06 13:10:00,55.42,55.42,55.38,55.4,29232.0,45.6316,45.6316,45.5987,45.6152,29232.0
2018-11-06 13:20:00,55.39,55.39,55.3,55.3,96736.0,45.6069,45.6069,45.5328,45.5328,96736.0
2018-11-06 13:30:00,55.29,55.35,55.24,55.26,39892.0,45.5246,45.574,45.4834,45.4999,39892.0
2018-11-06 13:40:00,55.26,55.42,55.25,55.4,51705.0,45.4999,45.6316,45.4917,45.6152,51705.0
2018-11-06 13:50:00,55.39,55.5,55.39,55.42,69917.0,45.6069,45.6975,45.6069,45.6316,69917.0
2018-11-06 14:00:00,55.39,55.41,55.31,55.39,83519.0,45.6069,45.6234,45.5411,45.6069,83519.0
2018-11-06 14:10:00,55.4,55.42,55.3,55.34,43474.0,45.6152,45.6316,45.5328,45.5658,43474.0
2018-11-06 14:20:00,55.33,55.36,55.18,55.19,78180.0,45.5575,45.5822,45.434,45.4423,78180.0
2018-11-06 14:30:00,55.19,55.26,55.16,55.19,113403.0,45.4423,45.4999,45.4176,45.4423,113403.0
2018-11-06 14:40:00,55.2,55.22,55.13,55.19,84319.0,45.4505,45.467,45.3928,45.4423,84319.0
2018-11-06 14:50:00,55.19,55.26,55.15,55.18,49728.0,45.4423,45.4999,45.4093,45.434,49728.0
2018-11-06 15:00:00,55.18,55.24,55.13,55.15,81458.0,45.434,45.4834,45.3928,45.4093,81458.0
2018-11-06 15:10:00,55.15,55.2,55.15,55.16,86468.0,45.4093,45.4505,45.4093,45.4176,86468.0
2018-11-06 15:20:00,55.16,55.17,55.08,55.09,136825.0,45.4176,45.4258,45.3517,45.3599,136825.0
2018-11-06 15:30:00,55.1,55.18,55.07,55.12,345392.0,45.3681,45.434,45.3434,45.3846,345392.0
2018-11-06 15:40:00,55.11,55.21,55.08,55.19,224661.0,45.3764,45.4587,45.3517,45.4423,224661.0
2018-11-06 15:50:00,55.19,55.31,55.17,55.3,673243.0,45.4423,45.5411,45.4258,45.5328,673243.0
2018-11-07 09:30:00,55.36,55.6,55.2,55.59,576336.0,45.5822,45.7798,45.4505,45.7716,576336.0
2018-11-07 09:40:00,55.59,55.69,55.24,55.25,470227.0,45.7716,45.8539,45.4834,45.4917,470227.0
2018-11-07 09:50:00,55.25,55.31,54.64,54.64,528822.0,45.4917,45.5411,44.9894,44.9894,528822.0
2018-11-07 10:00:00,54.65,54.67,54.45,54.54,404719.0,44.9976,45.0141,44.833,44.9071,404719.0
2018-11-07 10:10:00,54.55,54.66,54.47,54.5,474772.0,44.9153,45.0059,44.8494,44.8741,474772.0
2018-11-07 10:20:00,54.5,54.73,54.47,54.73,241922.0,44.8741,45.0635,44.8494,45.0635,241922.0
2018-11-07 10:30:00,54.73,54.93,54.72,54.9,307795.0,45.0635,45.2282,45.0553,45.2035,307795.0
2018-11-07 10:40:00,54.9,55.0,54.82,54.82,235697.0,45.2035,45.2858,45.1376,45.1376,235697.0
2018-11-07 10:50:00,54.81,54.93,54.77,54.78,215380.0,45.1294,45.2282,45.0964,45.1047,215380.0
2018-11-07 11:00:00,54.79,54.82,54.66,54.66,757195.0,45.1129,45.1376,45.0059,45.0059,757195.0
2018-11-07 11:10:00,54.66,54.79,54.66,54.73,660453.0,45.0059,45.1129,45.0059,45.0635,660453.0
2018-11-07 11:20:00,54.74,54.75,54.54,54.58,223993.0,45.0717,45.08,44.9071,44.94,223993.0
2018-11-07 11:30:00,54.58,54.74,54.58,54.73,247696.0,44.94,45.0717,44.94,45.0635,247696.0
2018-11-07 11:40:00,54.73,54.73,54.63,54.69,246448.0,45.0635,45.0635,44.9812,45.0306,246448.0
2018-11-07 11:50:00,54.7,54.71,54.56,54.66,261726.0,45.0388,45.047,44.9235,45.0059,261726.0
2018-11-07 12:00:00,54.67,54.78,54.66,54.73,378900.0,45.0141,45.1047,45.0059,45.0635,378900.0
2018-11-07 12:10:00,54.74,54.84,54.73,54.83,79655.0,45.0717,45.1541,45.0635,45.1458,79655.0
2018-11-07 12:20:00,54.83,54.88,54.79,54.79,106517.0,45.1458,45.187,45.1129,45.1129,106517.0
2018-11-07 12:30:00,54.79,54.83,54.76,54.8,149050.0,45.1129,45.1458,45.0882,45.1211,149050.0
2018-11-07 12:40:00,54.8,54.91,54.8,54.89,222554.0,45.1211,45.2117,45.1211,45.1952,222554.0
2018-11-07 12:50:00,54.89,55.02,54.86,55.01,218367.0,45.1952,45.3023,45.1705,45.294,218367.0
2018-11-07 13:00:00,55.01,55.13,54.97,55.11,156298.0,45.294,45.3928,45.2611,45.3764,156298.0
2018-11-07 13:10:00,55.1,55.12,55.04,55.06,180907.0,45.3681,45.3846,45.3187,45.3352,180907.0
2018-11-07 13:20:00,55.06,55.08,54.97,55.07,368468.0,45.3352,45.3517,45.2611,45.3434,368468.0
2018-11-07 13:30:00,55.08,55.1,54.94,54.99,156249.0,45.3517,45.3681,45.2364,45.2776,156249.0
2018-11-07 13:40:00,54.99,55.01,54.91,54.97,109403.0,45.2776,45.294,45.2117,45.2611,109403.0
2018-11-07 13:50:00,54.98,55.01,54.94,54.95,109845.0,45.2693,45.294,45.2364,45.2446,109845.0
2018-11-07 14:00:00,54.96,55.08,54.91,55.05,71300.0,45.2529,45.3517,45.2117,45.327,71300.0
2018-11-07 14:10:00,55.05,55.12,55.05,55.1,97609.0,45.327,45.3846,45.327,45.3681,97609.0
2018-11-07 14:20:00,55.1,55.15,55.08,55.12,164540.0,45.3681,45.4093,45.3517,45.3846,164540.0
2018-11-07 14:30:00,55.11,55.24,55.07,55.23,162393.0,45.3764,45.4834,45.3434,45.4752,162393.0
2018-11-07 14:40:00,55.24,55.25,55.16,55.22,91502.0,45.4834,45.4917,45.4176,45.467,91502.0
2018-11-07 14:50:00,55.22,55.34,55.21,55.33,197356.0,45.467,45.5658,45.4587,45.5575,197356.0
2018-11-07 15:00:00,55.32,55.34,55.26,55.28,224609.0,45.5493,45.5658,45.4999,45.5164,224609.0
2018-11-07 15:10:00,55.28,55.45,55.26,55.35,125658.0,45.5164,45.6563,45.4999,45.574,125658.0
2018-11-07 15:20:00,55.35,55.5,55.34,55.48,91656.0,45.574,45.6975,45.5658,45.681,91656.0
2018-11-07 15:30:00,55.48,55.55,55.44,55.51,382796.0,45.681,45.7387,45.6481,45.7057,382796.0
2018-11-07 15:40:00,55.51,55.52,55.26,55.27,287661.0,45.7057,45.714,45.4999,45.5081,287661.0
2018-11-07 15:50:00,55.28,55.48,55.27,55.47,996159.0,45.5164,45.681,45.5081,45.6728,996159.0
2018-11-08 09:30:00,55.12,55.57,55.12,55.51,192796.0,45.3846,45.7551,45.3846,45.7057,192796.0
2018-11-08 09:40:00,55.56,55.73,55.55,55.57,179012.0,45.7469,45.8869,45.7387,45.7551,179012.0
2018-11-08 09:50:00,55.58,55.85,55.58,55.83,152947.0,45.7634,45.9857,45.7634,45.9692,152947.0
2018-11-08 10:00:00,55.81,55.88,55.7,55.74,169587.0,45.9527,46.0104,45.8622,45.8951,169587.0
2018-11-08 10:10:00,55.74,55.84,55.63,55.68,130256.0,45.8951,45.9774,45.8045,45.8457,130256.0
2018-11-08 10:20:00,55.68,55.78,55.62,55.71,256675.0,45.8457,45.928,45.7963,45.8704,256675.0
2018-11-08 10:30:00,55.71,55.82,55.7,55.8,96700.0,45.8704,45.961,45.8622,45.9445,96700.0
2018-11-08 10:40:00,55.79,55.85,55.75,55.82,87680.0,45.9363,45.9857,45.9033,45.961,87680.0
2018-11-08 10:50:00,55.82,55.99,55.82,55.99,68168.0,45.961,46.101,45.961,46.101,68168.0
2018-11-08 11:00:00,56.0,56.09,55.95,56.03,99392.0,46.1092,46.1833,46.068,46.1339,99392.0
2018-11-08 11:10:00,56.03,56.08,55.96,56.0,106910.0,46.1339,46.1751,46.0763,46.1092,106910.0
2018-11-08 11:20:00,56.0,56.0,55.87,55.94,118983.0,46.1092,46.1092,46.0021,46.0598,118983.0
2018-11-08 11:30:00,55.94,56.04,55.94,56.01,136671.0,46.0598,46.1421,46.0598,46.1174,136671.0
2018-11-08 11:40:00,56.01,56.12,55.98,55.98,137894.0,46.1174,46.208,46.0927,46.0927,137894.0
2018-11-08 11:50:00,55.99,56.0,55.85,55.88,101414.0,46.101,46.1092,45.9857,46.0104,101414.0
2018-11-08 12:00:00,55.88,55.94,55.83,55.89,129066.0,46.0104,46.0598,45.9692,46.0186,129066.0
2018-11-08 12:10:00,55.88,56.11,55.88,56.1,62547.0,46.0104,46.1998,46.0104,46.1915,62547.0
2018-11-08 12:20:00,56.11,56.12,55.97,55.98,64616.0,46.1998,46.208,46.0845,46.0927,64616.0
2018-11-08 12:30:00,55.98,56.07,55.96,56.05,81542.0,46.0927,46.1668,46.0763,46.1504,81542.0
2018-11-08 12:40:00,56.06,56.08,55.98,56.03,37624.0,46.1586,46.1751,46.0927,46.1339,37624.0
2018-11-08 12:50:00,56.02,56.08,55.98,56.01,33493.0,46.1257,46.1751,46.0927,46.1174,33493.0
2018-11-08 13:00:00,56.0,56.12,55.99,56.05,28321.0,46.1092,46.208,46.101,46.1504,28321.0
2018-11-08 13:10:00,56.05,56.09,55.95,55.95,37767.0,46.1504,46.1833,46.068,46.068,37767.0
2018-11-08 13:20:00,55.94,55.97,55.86,55.86,74496.0,46.0598,46.0845,45.9939,45.9939,74496.0
2018-11-08 13:30:00,55.86,55.96,55.86,55.91,60538.0,45.9939,46.0763,45.9939,46.0351,60538.0
2018-11-08 13:40:00,55.9,55.91,55.8,55.83,42160.0,46.0269,46.0351,45.9445,45.9692,42160.0
2018-11-08 13:50:00,55.82,55.89,55.78,55.87,207185.0,45.961,46.0186,45.928,46.0021,207185.0
2018-11-08 14:00:00,55.83,55.91,55.7,55.86,146486.0,45.9692,46.0351,45.8622,45.9939,146486.0
2018-11-08 14:10:00,55.85,55.88,55.75,55.76,66973.0,45.9857,46.0104,45.9033,45.9116,66973.0
2018-11-08 14:20:00,55.75,55.81,55.68,55.7,72326.0,45.9033,45.9527,45.8457,45.8622,72326.0
2018-11-08 14:30:00,55.69,55.72,55.56,55.56,297765.0,45.8539,45.8786,45.7469,45.7469,297765.0
2018-11-08 14:40:00,55.56,55.68,55.5,55.65,210430.0,45.7469,45.8457,45.6975,45.821,210430.0
2018-11-08 14:50:00,55.65,55.68,55.58,55.66,139212.0,45.821,45.8457,45.7634,45.8292,139212.0
2018-11-08 15:00:00,55.67,55.69,55.56,55.67,84579.0,45.8375,45.8539,45.7469,45.8375,84579.0
2018-11-08 15:10:00,55.67,55.79,55.65,55.77,156845.0,45.8375,45.9363,45.821,45.9198,156845.0
2018-11-08 15:20:00,55.77,55.8,55.69,55.7,126918.0,45.9198,45.9445,45.8539,45.8622,126918.0
2018-11-08 15:30:00,55.69,55.73,55.61,55.65,149606.0,45.8539,45.8869,45.7881,45.821,149606.0
2018-11-08 15:40:00,55.66,55.79,55.66,55.76,225700.0,45.8292,45.9363,45.8292,45.9116,225700.0
2018-11-08 15:50:00,55.76,55.84,55.73,55.81,567037.0,45.9116,45.9774,45.8869,45.9527,567037.0
2018-11-09 09:30:00,55.68,56.17,55.61,56.0,336739.0,45.8457,46.2492,45.7881,46.1092,336739.0
2018-11-09 09:40:00,55.99,56.0,55.81,55.83,488737.0,46.101,46.1092,45.9527,45.9692,488737.0
2018-11-09 09:50:00,55.83,55.83,55.54,55.63,369516.0,45.9692,45.9692,45.7304,45.8045,369516.0
2018-11-09 10:00:00,55.63,55.76,55.54,55.56,397756.0,45.8045,45.9116,45.7304,45.7469,397756.0
2018-11-09 10:10:00,55.56,55.66,55.54,55.54,175532.0,45.7469,45.8292,45.7304,45.7304,175532.0
2018-11-09 10:20:00,55.55,55.68,55.46,55.66,276570.0,45.7387,45.8457,45.6646,45.8292,276570.0
2018-11-09 10:30:00,55.67,55.73,55.58,55.59,390422.0,45.8375,45.8869,45.7634,45.7716,390422.0
2018-11-09 10:40:00,55.59,55.8,55.59,55.63,299627.0,45.7716,45.9445,45.7716,45.8045,299627.0
2018-11-09 10:50:00,55.62,55.63,55.43,55.54,208116.0,45.7963,45.8045,45.6399,45.7304,208116.0
2018-11-09 11:00:00,55.55,55.59,55.36,55.41,222884.0,45.7387,45.7716,45.5822,45.6234,222884.0
2018-11-09 11:10:00,55.41,55.44,55.32,55.35,340313.0,45.6234,45.6481,45.5493,45.574,340313.0
2018-11-09 11:20:00,55.35,55.52,55.34,55.52,121416.0,45.574,45.714,45.5658,45.714,121416.0
2018-11-09 11:30:00,55.52,55.59,55.48,55.57,107726.0,45.714,45.7716,45.681,45.7551,107726.0
2018-11-09 11:40:00,55.57,55.57,55.29,55.33,96463.0,45.7551,45.7551,45.5246,45.5575,96463.0
2018-11-09 11:50:00,55.33,55.41,55.28,55.31,252025.0,45.5575,45.6234,45.5164,45.5411,252025.0
2018-11-09 12:00:00,55.3,55.43,55.29,55.43,59185.0,45.5328,45.6399,45.5246,45.6399,59185.0
2018-11-09 12:10:00,55.42,55.44,55.28,55.34,80632.0,45.6316,45.6481,45.5164,45.5658,80632.0
2018-11-09 12:20:00,55.34,55.4,55.3,55.31,100046.0,45.5658,45.6152,45.5328,45.5411,100046.0
2018-11-09 12:30:00,55.3,55.42,55.26,55.39,78726.0,45.5328,45.6316,45.4999,45.6069,78726.0
2018-11-09 12:40:00,55.38,55.42,55.33,55.41,189062.0,45.5987,45.6316,45.5575,45.6234,189062.0
2018-11-09 12:50:00,55.4,55.41,55.31,55.33,39336.0,45.6152,45.6234,45.5411,45.5575,39336.0
2018-11-09 13:00:00,55.32,55.33,55.26,55.32,87358.0,45.5493,45.5575,45.4999,45.5493,87358.0
2018-11-09 13:10:00,55.32,55.34,55.27,55.3,162371.0,45.5493,45.5658,45.5081,45.5328,162371.0
2018-11-09 13:20:00,55.29,55.32,55.25,55.27,33326.0,45.5246,45.5493,45.4917,45.5081,33326.0
2018-11-09 13:30:00,55.26,55.26,55.13,55.22,69898.0,45.4999,45.4999,45.3928,45.467,69898.0
2018-11-09 13:40:00,55.23,55.28,55.14,55.15,95019.0,45.4752,45.5164,45.4011,45.4093,95019.0
2018-11-09 13:50:00,55.14,55.28,55.14,55.22,53173.0,45.4011,45.5164,45.4011,45.467,53173.0
2018-11-09 14:00:00,55.2,55.3,55.19,55.2,48213.0,45.4505,45.5328,45.4423,45.4505,48213.0
2018-11-09 14:10:00,55.2,55.21,55.13,55.13,180643.0,45.4505,45.4587,45.3928,45.3928,180643.0
2018-11-09 14:20:00,55.14,55.2,55.07,55.16,133892.0,45.4011,45.4505,45.3434,45.4176,133892.0
2018-11-09 14:30:00,55.16,55.35,55.16,55.35,104130.0,45.4176,45.574,45.4176,45.574,104130.0
2018-11-09 14:40:00,55.35,55.42,55.32,55.33,80070.0,45.574,45.6316,45.5493,45.5575,80070.0
2018-11-09 14:50:00,55.34,55.55,55.34,55.38,117648.0,45.5658,45.7387,45.5658,45.5987,117648.0
2018-11-09 15:00:00,55.39,55.44,55.33,55.41,85530.0,45.6069,45.6481,45.5575,45.6234,85530.0
2018-11-09 15:10:00,55.42,55.49,55.37,55.46,69043.0,45.6316,45.6893,45.5905,45.6646,69043.0
2018-11-09 15:20:00,55.46,55.52,55.39,55.46,59236.0,45.6646,45.714,45.6069,45.6646,59236.0
2018-11-09 15:30:00,55.46,55.55,55.45,55.51,106689.0,45.6646,45.7387,45.6563,45.7057,106689.0
2018-11-09 15:40:00,55.5,55.63,55.48,55.5,222605.0,45.6975,45.8045,45.681,45.6975,222605.0
2018-11-09 15:50:00,55.5,55.55,55.44,55.45,521102.0,45.6975,45.7387,45.6481,45.6563,521102.0
2018-11-12 09:30:00,55.28,55.63,55.28,55.46,237139.0,45.5164,45.8045,45.5164,45.6646,237139.0
2018-11-12 09:40:00,55.46,55.47,55.13,55.13,164049.0,45.6646,45.6728,45.3928,45.3928,164049.0
2018-11-12 09:50:00,55.14,55.2,55.05,55.13,163670.0,45.4011,45.4505,45.327,45.3928,163670.0
2018-11-12 10:00:00,55.11,55.22,55.07,55.19,151245.0,45.3764,45.467,45.3434,45.4423,151245.0
2018-11-12 10:10:00,55.18,55.25,55.09,55.11,120451.0,45.434,45.4917,45.3599,45.3764,120451.0
2018-11-12 10:20:00,55.09,55.24,55.07,55.24,117787.0,45.3599,45.4834,45.3434,45.4834,117787.0
2018-11-12 10:30:00,55.23,55.3,55.19,55.25,116350.0,45.4752,45.5328,45.4423,45.4917,116350.0
2018-11-12 10:40:00,55.23,55.4,55.19,55.25,86856.0,45.4752,45.6152,45.4423,45.4917,86856.0
2018-11-12 10:50:00,55.25,55.29,55.13,55.24,66808.0,45.4917,45.5246,45.3928,45.4834,66808.0
2018-11-12 11:00:00,55.25,55.33,55.12,55.28,108980.0,45.4917,45.5575,45.3846,45.5164,108980.0
2018-11-12 11:10:00,55.27,55.3,55.09,55.1,76306.0,45.5081,45.5328,45.3599,45.3681,76306.0
2018-11-12 11:20:00,55.11,55.18,55.04,55.05,90284.0,45.3764,45.434,45.3187,45.327,90284.0
2018-11-12 11:30:00,55.04,55.22,55.03,55.12,111267.0,45.3187,45.467,45.3105,45.3846,111267.0
2018-11-12 11:40:00,55.11,55.3,55.09,55.29,66096.0,45.3764,45.5328,45.3599,45.5246,66096.0
2018-11-12 11:50:00,55.29,55.37,55.15,55.37,93001.0,45.5246,45.5905,45.4093,45.5905,93001.0
2018-11-12 12:00:00,55.36,55.47,55.31,55.4,100690.0,45.5822,45.6728,45.5411,45.6152,100690.0
2018-11-12 12:10:00,55.41,55.49,55.36,55.47,58308.0,45.6234,45.6893,45.5822,45.6728,58308.0
2018-11-12 12:20:00,55.46,55.49,55.39,55.48,47099.0,45.6646,45.6893,45.6069,45.681,47099.0
2018-11-12 12:30:00,55.47,55.52,55.38,55.45,60983.0,45.6728,45.714,45.5987,45.6563,60983.0
2018-11-12 12:40:00,55.45,55.55,55.44,55.53,47722.0,45.6563,45.7387,45.6481,45.7222,47722.0
2018-11-12 12:50:00,55.52,55.55,55.42,55.43,54291.0,45.714,45.7387,45.6316,45.6399,54291.0
2018-11-12 13:00:00,55.42,55.44,55.32,55.37,55513.0,45.6316,45.6481,45.5493,45.5905,55513.0
2018-11-12 13:10:00,55.37,55.39,55.31,55.33,72813.0,45.5905,45.6069,45.5411,45.5575,72813.0
2018-11-12 13:20:00,55.33,55.38,55.31,55.35,34895.0,45.5575,45.5987,45.5411,45.574,34895.0
2018-11-12 13:30:00,55.34,55.38,55.32,55.35,28737.0,45.5658,45.5987,45.5493,45.574,28737.0
2018-11-12 13:40:00,55.36,55.37,55.25,55.3,197053.0,45.5822,45.5905,45.4917,45.5328,197053.0
2018-11-12 13:50:00,55.3,55.38,55.3,55.34,194405.0,45.5328,45.5987,45.5328,45.5658,194405.0
2018-11-12 14:00:00,55.33,55.44,55.32,55.38,82400.0,45.5575,45.6481,45.5493,45.5987,82400.0
2018-11-12 14:10:00,55.38,55.5,55.38,55.45,122080.0,45.5987,45.6975,45.5987,45.6563,122080.0
2018-11-12 14:20:00,55.46,55.46,55.37,55.38,68382.0,45.6646,45.6646,45.5905,45.5987,68382.0
2018-11-12 14:30:00,55.38,55.42,55.27,55.31,55022.0,45.5987,45.6316,45.5081,45.5411,55022.0
2018-11-12 14:40:00,55.31,55.5,55.31,55.41,92682.0,45.5411,45.6975,45.5411,45.6234,92682.0
2018-11-12 14:50:00,55.4,55.41,55.28,55.28,61140.0,45.6152,45.6234,45.5164,45.5164,61140.0
2018-11-12 15:00:00,55.28,55.37,55.21,55.25,160201.0,45.5164,45.5905,45.4587,45.4917,160201.0
2018-11-12 15:10:00,55.24,55.27,55.13,55.25,101772.0,45.4834,45.5081,45.3928,45.4917,101772.0
2018-11-12 15:20:00,55.25,55.33,55.21,55.3,113656.0,45.4917,45.5575,45.4587,45.5328,113656.0
2018-11-12 15:30:00,55.3,55.3,55.13,55.13,299038.0,45.5328,45.5328,45.3928,45.3928,299038.0
2018-11-12 15:40:00,55.13,55.15,55.0,55.01,388261.0,45.3928,45.4093,45.2858,45.294,388261.0
2018-11-12 15:50:00,55.0,55.01,54.75,54.8,876740.0,45.2858,45.294,45.08,45.1211,876740.0
2018-11-13 09:30:00,54.85,55.26,54.85,55.11,237628.0,45.1623,45.4999,45.1623,45.3764,237628.0
2018-11-13 09:40:00,55.11,55.58,55.08,55.5,346875.0,45.3764,45.7634,45.3517,45.6975,346875.0
2018-11-13 09:50:00,55.47,55.64,55.41,55.61,138245.0,45.6728,45.8128,45.6234,45.7881,138245.0
2018-11-13 10:00:00,55.62,55.85,55.56,55.75,257028.0,45.7963,45.9857,45.7469,45.9033,257028.0
2018-11-13 10:10:00,55.75,55.84,55.65,55.76,215574.0,45.9033,45.9774,45.821,45.9116,215574.0
2018-11-13 10:20:00,55.76,55.78,55.4,55.44,235835.0,45.9116,45.928,45.6152,45.6481,235835.0
2018-11-13 10:30:00,55.44,55.51,55.35,55.42,184476.0,45.6481,45.7057,45.574,45.6316,184476.0
2018-11-13 10:40:00,55.42,55.54,55.33,55.47,264854.0,45.6316,45.7304,45.5575,45.6728,264854.0
2018-11-13 10:50:00,55.48,55.49,55.29,55.37,234492.0,45.681,45.6893,45.5246,45.5905,234492.0
2018-11-13 11:00:00,55.36,55.62,55.33,55.5,527144.0,45.5822,45.7963,45.5575,45.6975,527144.0
2018-11-13 11:10:00,55.5,55.77,55.44,55.76,133095.0,45.6975,45.9198,45.6481,45.9116,133095.0
2018-11-13 11:20:00,55.76,55.82,55.69,55.7,240213.0,45.9116,45.961,45.8539,45.8622,240213.0
2018-11-13 11:30:00,55.72,55.77,55.58,55.59,136810.0,45.8786,45.9198,45.7634,45.7716,136810.0
2018-11-13 11:40:00,55.6,55.82,55.58,55.82,68851.0,45.7798,45.961,45.7634,45.961,68851.0
2018-11-13 11:50:00,55.82,55.84,55.73,55.83,111261.0,45.961,45.9774,45.8869,45.9692,111261.0
2018-11-13 12:00:00,55.85,55.94,55.74,55.75,237299.0,45.9857,46.0598,45.8951,45.9033,237299.0
2018-11-13 12:10:00,55.75,55.84,55.71,55.82,198393.0,45.9033,45.9774,45.8704,45.961,198393.0
2018-11-13 12:20:00,55.82,55.83,55.7,55.8,101601.0,45.961,45.9692,45.8622,45.9445,101601.0
2018-11-13 12:30:00,55.81,55.84,55.64,55.65,154500.0,45.9527,45.9774,45.8128,45.821,154500.0
2018-11-13 12:40:00,55.64,55.7,55.54,55.57,184119.0,45.8128,45.8622,45.7304,45.7551,184119.0
2018-11-13 12:50:00,55.57,55.6,55.52,55.57,96238.0,45.7551,45.7798,45.714,45.7551,96238.0
2018-11-13 13:00:00,55.56,55.61,55.51,55.53,49661.0,45.7469,45.7881,45.7057,45.7222,49661.0
2018-11-13 13:10:00,55.52,55.55,55.4,55.48,168673.0,45.714,45.7387,45.6152,45.681,168673.0
2018-11-13 13:20:00,55.49,55.53,55.39,55.47,78884.0,45.6893,45.7222,45.6069,45.6728,78884.0
2018-11-13 13:30:00,55.47,55.54,55.41,55.54,92917.0,45.6728,45.7304,45.6234,45.7304,92917.0
2018-11-13 13:40:00,55.55,55.56,55.45,55.46,55800.0,45.7387,45.7469,45.6563,45.6646,55800.0
2018-11-13 13:50:00,55.46,55.57,55.45,55.53,110092.0,45.6646,45.7551,45.6563,45.7222,110092.0
2018-11-13 14:00:00,55.52,55.55,55.37,55.41,70701.0,45.714,45.7387,45.5905,45.6234,70701.0
2018-11-13 14:10:00,55.41,55.43,55.22,55.23,117760.0,45.6234,45.6399,45.467,45.4752,117760.0
2018-11-13 14:20:00,55.24,55.26,55.1,55.25,103163.0,45.4834,45.4999,45.3681,45.4917,103163.0
2018-11-13 14:30:00,55.25,55.35,55.21,55.33,328880.0,45.4917,45.574,45.4587,45.5575,328880.0
2018-11-13 14:40:00,55.33,55.34,55.12,55.23,296857.0,45.5575,45.5658,45.3846,45.4752,296857.0
2018-11-13 14:50:00,55.21,55.3,55.18,55.2,144437.0,45.4587,45.5328,45.434,45.4505,144437.0
2018-11-13 15:00:00,55.2,55.39,55.18,55.29,134077.0,45.4505,45.6069,45.434,45.5246,134077.0
2018-11-13 15:10:00,55.29,55.29,55.16,55.21,123649.0,45.5246,45.5246,45.4176,45.4587,123649.0
2018-11-13 15:20:00,55.21,55.22,55.08,55.15,96395.0,45.4587,45.467,45.3517,45.4093,96395.0
2018-11-13 15:30:00,55.14,55.23,55.02,55.19,280454.0,45.4011,45.4752,45.3023,45.4423,280454.0
2018-11-13 15:40:00,55.18,55.26,55.14,55.19,485909.0,45.434,45.4999,45.4011,45.4423,485909.0
2018-11-13 15:50:00,55.19,55.26,55.12,55.13,677643.0,45.4423,45.4999,45.3846,45.3928,677643.0
2018-11-14 09:30:00,55.47,55.71,55.33,55.44,398131.0,45.6728,45.8704,45.5575,45.6481,398131.0
2018-11-14 09:40:00,55.45,55.55,55.33,55.4,171930.0,45.6563,45.7387,45.5575,45.6152,171930.0
2018-11-14 09:50:00,55.41,55.56,55.4,55.54,179498.0,45.6234,45.7469,45.6152,45.7304,179498.0
2018-11-14 10:00:00,55.54,55.64,55.53,55.54,90767.0,45.7304,45.8128,45.7222,45.7304,90767.0
2018-11-14 10:10:00,55.53,55.59,55.34,55.4,200864.0,45.7222,45.7716,45.5658,45.6152,200864.0
2018-11-14 10:20:00,55.4,55.47,55.3,55.37,72717.0,45.6152,45.6728,45.5328,45.5905,72717.0
2018-11-14 10:30:00,55.38,55.38,55.23,55.32,81252.0,45.5987,45.5987,45.4752,45.5493,81252.0
2018-11-14 10:40:00,55.31,55.31,55.15,55.15,142952.0,45.5411,45.5411,45.4093,45.4093,142952.0
2018-11-14 10:50:00,55.15,55.18,55.01,55.09,171792.0,45.4093,45.434,45.294,45.3599,171792.0
2018-11-14 11:00:00,55.08,55.1,54.87,54.89,258599.0,45.3517,45.3681,45.1788,45.1952,258599.0
2018-11-14 11:10:00,54.87,54.93,54.6,54.61,260643.0,45.1788,45.2282,44.9565,44.9647,260643.0
2018-11-14 11:20:00,54.61,54.76,54.52,54.68,166216.0,44.9647,45.0882,44.8906,45.0223,166216.0
2018-11-14 11:30:00,54.68,54.74,54.51,54.52,160667.0,45.0223,45.0717,44.8824,44.8906,160667.0
2018-11-14 11:40:00,54.52,54.52,54.37,54.41,158187.0,44.8906,44.8906,44.7671,44.8,158187.0
2018-11-14 11:50:00,54.41,54.56,54.31,54.51,187179.0,44.8,44.9235,44.7177,44.8824,187179.0
2018-11-14 12:00:00,54.51,54.56,54.32,54.32,322698.0,44.8824,44.9235,44.7259,44.7259,322698.0
2018-11-14 12:10:00,54.32,54.38,54.17,54.23,363700.0,44.7259,44.7753,44.6024,44.6518,363700.0
2018-11-14 12:20:00,54.23,54.35,54.2,54.23,262223.0,44.6518,44.7506,44.6271,44.6518,262223.0
2018-11-14 12:30:00,54.22,54.22,53.98,53.99,170894.0,44.6436,44.6436,44.446,44.4542,170894.0
2018-11-14 12:40:00,54.0,54.03,53.9,54.0,149671.0,44.4624,44.4871,44.3801,44.4624,149671.0
2018-11-14 12:50:00,54.0,54.08,53.82,53.83,377889.0,44.4624,44.5283,44.3142,44.3225,377889.0
2018-11-14 13:00:00,53.83,53.89,53.75,53.77,420308.0,44.3225,44.3719,44.2566,44.2731,420308.0
2018-11-14 13:10:00,53.76,53.78,53.59,53.67,223860.0,44.2648,44.2813,44.1248,44.1907,223860.0
2018-11-14 13:20:00,53.68,53.73,53.59,53.68,168149.0,44.199,44.2401,44.1248,44.199,168149.0
2018-11-14 13:30:00,53.67,53.72,53.57,53.59,177139.0,44.1907,44.2319,44.1084,44.1248,177139.0
2018-11-14 13:40:00,53.59,53.59,53.43,53.46,252454.0,44.1248,44.1248,43.9931,44.0178,252454.0
2018-11-14 13:50:00,53.46,53.69,53.43,53.64,391299.0,44.0178,44.2072,43.9931,44.166,391299.0
2018-11-14 14:00:00,53.62,53.62,53.43,53.54,214801.0,44.1495,44.1495,43.9931,44.0837,214801.0
2018-11-14 14:10:00,53.54,53.83,53.54,53.75,285315.0,44.0837,44.3225,44.0837,44.2566,285315.0
2018-11-14 14:20:00,53.75,53.91,53.71,53.79,191788.0,44.2566,44.3883,44.2237,44.2895,191788.0
2018-11-14 14:30:00,53.79,53.88,53.7,53.72,181304.0,44.2895,44.3636,44.2154,44.2319,181304.0
2018-11-14 14:40:00,53.71,53.8,53.66,53.77,154287.0,44.2237,44.2978,44.1825,44.2731,154287.0
2018-11-14 14:50:00,53.76,54.1,53.75,54.07,232573.0,44.2648,44.5448,44.2566,44.5201,232573.0
2018-11-14 15:00:00,54.07,54.19,54.04,54.15,174426.0,44.5201,44.6189,44.4954,44.5859,174426.0
2018-11-14 15:10:00,54.15,54.26,54.08,54.23,193423.0,44.5859,44.6765,44.5283,44.6518,193423.0
2018-11-14 15:20:00,54.23,54.27,54.12,54.22,315989.0,44.6518,44.6847,44.5612,44.6436,315989.0
2018-11-14 15:30:00,54.22,54.42,54.16,54.39,297417.0,44.6436,44.8083,44.5942,44.7835,297417.0
2018-11-14 15:40:00,54.39,54.4,54.18,54.2,354170.0,44.7835,44.7918,44.6106,44.6271,354170.0
2018-11-14 15:50:00,54.2,54.21,53.94,54.03,959517.0,44.6271,44.6353,44.413,44.4871,959517.0
2018-11-15 09:30:00,53.55,53.72,53.22,53.7,431696.0,44.0919,44.2319,43.8202,44.2154,431696.0
2018-11-15 09:40:00,53.71,54.15,53.59,54.13,396046.0,44.2237,44.5859,44.1248,44.5695,396046.0
2018-11-15 09:50:00,54.13,54.13,53.79,53.81,200656.0,44.5695,44.5695,44.2895,44.306,200656.0
2018-11-15 10:00:00,53.8,53.97,53.64,53.73,333062.0,44.2978,44.4377,44.166,44.2401,333062.0
2018-11-15 10:10:00,53.7,54.04,53.7,54.01,232669.0,44.2154,44.4954,44.2154,44.4707,232669.0
2018-11-15 10:20:00,54.02,54.24,53.96,54.22,183110.0,44.4789,44.66,44.4295,44.6436,183110.0
2018-11-15 10:30:00,54.22,54.22,53.94,53.97,223147.0,44.6436,44.6436,44.413,44.4377,223147.0
2018-11-15 10:40:00,53.97,54.17,53.85,54.13,216106.0,44.4377,44.6024,44.3389,44.5695,216106.0
2018-11-15 10:50:00,54.14,54.33,54.1,54.17,214213.0,44.5777,44.7341,44.5448,44.6024,214213.0
2018-11-15 11:00:00,54.18,54.27,53.98,54.2,339739.0,44.6106,44.6847,44.446,44.6271,339739.0
2018-11-15 11:10:00,54.19,54.31,54.11,54.27,62984.0,44.6189,44.7177,44.553,44.6847,62984.0
2018-11-15 11:20:00,54.28,54.48,54.28,54.47,179897.0,44.693,44.8577,44.693,44.8494,179897.0
2018-11-15 11:30:00,54.47,54.56,54.41,54.49,74852.0,44.8494,44.9235,44.8,44.8659,74852.0
2018-11-15 11:40:00,54.47,54.67,54.47,54.59,144791.0,44.8494,45.0141,44.8494,44.9482,144791.0
2018-11-15 11:50:00,54.59,54.77,54.57,54.75,346216.0,44.9482,45.0964,44.9318,45.08,346216.0
2018-11-15 12:00:00,54.75,54.81,54.62,54.64,228599.0,45.08,45.1294,44.9729,44.9894,228599.0
2018-11-15 12:10:00,54.64,54.77,54.63,54.71,191917.0,44.9894,45.0964,44.9812,45.047,191917.0
2018-11-15 12:20:00,54.71,54.83,54.69,54.8,131126.0,45.047,45.1458,45.0306,45.1211,131126.0
2018-11-15 12:30:00,54.81,54.81,54.64,54.76,111841.0,45.1294,45.1294,44.9894,45.0882,111841.0
2018-11-15 12:40:00,54.75,54.75,54.52,54.6,79408.0,45.08,45.08,44.8906,44.9565,79408.0
2018-11-15 12:50:00,54.59,54.64,54.42,54.48,101756.0,44.9482,44.9894,44.8083,44.8577,101756.0
2018-11-15 13:00:00,54.51,54.53,54.3,54.31,107227.0,44.8824,44.8988,44.7094,44.7177,107227.0
2018-11-15 13:10:00,54.31,54.63,54.3,54.55,214391.0,44.7177,44.9812,44.7094,44.9153,214391.0
2018-11-15 13:20:00,54.56,54.95,54.56,54.95,418683.0,44.9235,45.2446,44.9235,45.2446,418683.0
2018-11-15 13:30:00,54.96,55.0,54.88,54.89,184371.0,45.2529,45.2858,45.187,45.1952,184371.0
2018-11-15 13:40:00,54.91,55.03,54.85,54.85,157417.0,45.2117,45.3105,45.1623,45.1623,157417.0
2018-11-15 13:50:00,54.87,55.08,54.84,54.99,333969.0,45.1788,45.3517,45.1541,45.2776,333969.0
2018-11-15 14:00:00,55.0,55.14,54.98,55.08,240203.0,45.2858,45.4011,45.2693,45.3517,240203.0
2018-11-15 14:10:00,55.08,55.1,54.87,54.93,105755.0,45.3517,45.3681,45.1788,45.2282,105755.0
2018-11-15 14:20:00,54.92,55.1,54.87,55.08,105723.0,45.2199,45.3681,45.1788,45.3517,105723.0
2018-11-15 14:30:00,55.07,55.17,54.97,55.05,169749.0,45.3434,45.4258,45.2611,45.327,169749.0
2018-11-15 14:40:00,55.04,55.14,55.0,55.07,116767.0,45.3187,45.4011,45.2858,45.3434,116767.0
2018-11-15 14:50:00,55.07,55.08,54.88,54.92,152351.0,45.3434,45.3517,45.187,45.2199,152351.0
2018-11-15 15:00:00,54.93,54.96,54.66,54.91,289554.0,45.2282,45.2529,45.0059,45.2117,289554.0
2018-11-15 15:10:00,54.92,55.13,54.91,54.97,171610.0,45.2199,45.3928,45.2117,45.2611,171610.0
2018-11-15 15:20:00,54.97,54.99,54.85,54.91,375805.0,45.2611,45.2776,45.1623,45.2117,375805.0
2018-11-15 15:30:00,54.9,55.05,54.9,55.04,226471.0,45.2035,45.327,45.2035,45.3187,226471.0
2018-11-15 15:40:00,55.03,55.05,54.9,54.94,196973.0,45.3105,45.327,45.2035,45.2364,196973.0
2018-11-15 15:50:00,54.93,55.1,54.93,55.08,763441.0,45.2282,45.3681,45.2282,45.3517,763441.0
2018-11-16 09:30:00,54.5,54.76,54.46,54.64,416333.0,44.8741,45.0882,44.8412,44.9894,416333.0
2018-11-16 09:40:00,54.63,54.88,54.6,54.86,119635.0,44.9812,45.187,44.9565,45.1705,119635.0
2018-11-16 09:50:00,54.85,55.02,54.81,54.98,261421.0,45.1623,45.3023,45.1294,45.2693,261421.0
2018-11-16 10:00:00,54.98,55.05,54.88,54.95,322523.0,45.2693,45.327,45.187,45.2446,322523.0
2018-11-16 10:10:00,54.95,55.01,54.85,54.92,399574.0,45.2446,45.294,45.1623,45.2199,399574.0
2018-11-16 10:20:00,54.92,54.92,54.81,54.9,235678.0,45.2199,45.2199,45.1294,45.2035,235678.0
2018-11-16 10:30:00,54.91,55.1,54.91,55.06,256116.0,45.2117,45.3681,45.2117,45.3352,256116.0
2018-11-16 10:40:00,55.05,55.15,55.0,55.07,118182.0,45.327,45.4093,45.2858,45.3434,118182.0
2018-11-16 10:50:00,55.07,55.14,54.98,55.08,67753.0,45.3434,45.4011,45.2693,45.3517,67753.0
2018-11-16 11:00:00,55.09,55.19,55.07,55.16,44747.0,45.3599,45.4423,45.3434,45.4176,44747.0
2018-11-16 11:10:00,55.17,55.19,55.01,55.03,63821.0,45.4258,45.4423,45.294,45.3105,63821.0
2018-11-16 11:20:00,55.03,55.08,54.93,55.04,87839.0,45.3105,45.3517,45.2282,45.3187,87839.0
2018-11-16 11:30:00,55.03,55.16,54.98,55.15,135018.0,45.3105,45.4176,45.2693,45.4093,135018.0
2018-11-16 11:40:00,55.16,55.16,55.01,55.03,82769.0,45.4176,45.4176,45.294,45.3105,82769.0
2018-11-16 11:50:00,55.03,55.05,54.9,54.96,125041.0,45.3105,45.327,45.2035,45.2529,125041.0
2018-11-16 12:00:00,54.99,55.02,54.84,54.93,89538.0,45.2776,45.3023,45.1541,45.2282,89538.0
2018-11-16 12:10:00,54.93,54.94,54.8,54.85,84453.0,45.2282,45.2364,45.1211,45.1623,84453.0
2018-11-16 12:20:00,54.85,54.92,54.78,54.8,43997.0,45.1623,45.2199,45.1047,45.1211,43997.0
2018-11-16 12:30:00,54.8,55.0,54.76,54.96,217372.0,45.1211,45.2858,45.0882,45.2529,217372.0
2018-11-16 12:40:00,54.96,55.22,54.95,55.22,256380.0,45.2529,45.467,45.2446,45.467,256380.0
2018-11-16 12:50:00,55.21,55.22,55.02,55.05,207723.0,45.4587,45.467,45.3023,45.327,207723.0
2018-11-16 13:00:00,55.05,55.09,54.85,54.95,152674.0,45.327,45.3599,45.1623,45.2446,152674.0
2018-11-16 13:10:00,54.95,55.04,54.93,54.99,128462.0,45.2446,45.3187,45.2282,45.2776,128462.0
2018-11-16 13:20:00,54.99,55.03,54.95,54.99,52524.0,45.2776,45.3105,45.2446,45.2776,52524.0
2018-11-16 13:30:00,54.99,55.0,54.87,54.9,81932.0,45.2776,45.2858,45.1788,45.2035,81932.0
2018-11-16 13:40:00,54.9,54.92,54.74,54.81,77440.0,45.2035,45.2199,45.0717,45.1294,77440.0
2018-11-16 13:50:00,54.8,54.93,54.8,54.88,63269.0,45.1211,45.2282,45.1211,45.187,63269.0
2018-11-16 14:00:00,54.89,55.0,54.89,55.0,61584.0,45.1952,45.2858,45.1952,45.2858,61584.0
2018-11-16 14:10:00,55.0,55.04,54.92,54.99,138306.0,45.2858,45.3187,45.2199,45.2776,138306.0
2018-11-16 14:20:00,54.98,55.07,54.89,55.01,99268.0,45.2693,45.3434,45.1952,45.294,99268.0
2018-11-16 14:30:00,55.0,55.05,54.97,54.99,160398.0,45.2858,45.327,45.2611,45.2776,160398.0
2018-11-16 14:40:00,54.99,55.0,54.88,54.95,113297.0,45.2776,45.2858,45.187,45.2446,113297.0
2018-11-16 14:50:00,54.96,54.97,54.88,54.9,51797.0,45.2529,45.2611,45.187,45.2035,51797.0
2018-11-16 15:00:00,54.9,55.01,54.9,54.98,102547.0,45.2035,45.294,45.2035,45.2693,102547.0
2018-11-16 15:10:00,54.98,55.04,54.97,55.01,273229.0,45.2693,45.3187,45.2611,45.294,273229.0
2018-11-16 15:20:00,55.02,55.11,54.97,55.06,160192.0,45.3023,45.3764,45.2611,45.3352,160192.0
2018-11-16 15:30:00,55.06,55.16,55.02,55.15,231841.0,45.3352,45.4176,45.3023,45.4093,231841.0
2018-11-16 15:40:00,55.15,55.17,55.05,55.08,236065.0,45.4093,45.4258,45.327,45.3517,236065.0
2018-11-16 15:50:00,55.07,55.11,55.0,55.03,1238426.0,45.3434,45.3764,45.2858,45.3105,1238426.0
2018-11-19 09:30:00,55.0,55.22,54.83,55.2,268649.0,45.2858,45.467,45.1458,45.4505,268649.0
2018-11-19 09:40:00,55.21,55.37,55.13,55.28,312092.0,45.4587,45.5905,45.3928,45.5164,312092.0
2018-11-19 09:50:00,55.28,55.31,55.13,55.26,197178.0,45.5164,45.5411,45.3928,45.4999,197178.0
2018-11-19 10:00:00,55.26,55.35,55.19,55.32,293144.0,45.4999,45.574,45.4423,45.5493,293144.0
2018-11-19 10:10:00,55.32,55.45,55.3,55.36,161737.0,45.5493,45.6563,45.5328,45.5822,161737.0
2018-11-19 10:20:00,55.36,55.39,55.16,55.19,387974.0,45.5822,45.6069,45.4176,45.4423,387974.0
2018-11-19 10:30:00,55.18,55.31,55.09,55.29,195482.0,45.434,45.5411,45.3599,45.5246,195482.0
2018-11-19 10:40:00,55.28,55.49,55.25,55.46,247780.0,45.5164,45.6893,45.4917,45.6646,247780.0
2018-11-19 10:50:00,55.45,55.54,55.38,55.54,262553.0,45.6563,45.7304,45.5987,45.7304,262553.0
2018-11-19 11:00:00,55.54,55.68,55.52,55.66,133377.0,45.7304,45.8457,45.714,45.8292,133377.0
2018-11-19 11:10:00,55.66,55.67,55.44,55.6,119403.0,45.8292,45.8375,45.6481,45.7798,119403.0
2018-11-19 11:20:00,55.59,55.61,55.4,55.42,83725.0,45.7716,45.7881,45.6152,45.6316,83725.0
2018-11-19 11:30:00,55.42,55.42,55.21,55.21,122258.0,45.6316,45.6316,45.4587,45.4587,122258.0
2018-11-19 11:40:00,55.2,55.21,55.01,55.01,117092.0,45.4505,45.4587,45.294,45.294,117092.0
2018-11-19 11:50:00,55.02,55.03,54.73,54.84,176645.0,45.3023,45.3105,45.0635,45.1541,176645.0
2018-11-19 12:00:00,54.84,54.88,54.58,54.72,312781.0,45.1541,45.187,44.94,45.0553,312781.0
2018-11-19 12:10:00,54.71,54.84,54.65,54.74,127179.0,45.047,45.1541,44.9976,45.0717,127179.0
2018-11-19 12:20:00,54.74,54.78,54.64,54.7,117469.0,45.0717,45.1047,44.9894,45.0388,117469.0
2018-11-19 12:30:00,54.69,54.74,54.54,54.74,110177.0,45.0306,45.0717,44.9071,45.0717,110177.0
2018-11-19 12:40:00,54.74,54.82,54.73,54.76,122357.0,45.0717,45.1376,45.0635,45.0882,122357.0
2018-11-19 12:50:00,54.75,54.88,54.68,54.86,69103.0,45.08,45.187,45.0223,45.1705,69103.0
2018-11-19 13:00:00,54.87,54.92,54.69,54.69,101994.0,45.1788,45.2199,45.0306,45.0306,101994.0
2018-11-19 13:10:00,54.69,54.82,54.67,54.79,76302.0,45.0306,45.1376,45.0141,45.1129,76302.0
2018-11-19 13:20:00,54.79,54.83,54.68,54.69,83121.0,45.1129,45.1458,45.0223,45.0306,83121.0
2018-11-19 13:30:00,54.68,54.83,54.59,54.82,108107.0,45.0223,45.1458,44.9482,45.1376,108107.0
2018-11-19 13:40:00,54.82,54.86,54.75,54.75,74397.0,45.1376,45.1705,45.08,45.08,74397.0
2018-11-19 13:50:00,54.76,54.76,54.66,54.67,124004.0,45.0882,45.0882,45.0059,45.0141,124004.0
2018-11-19 14:00:00,54.68,54.68,54.55,54.59,152721.0,45.0223,45.0223,44.9153,44.9482,152721.0
2018-11-19 14:10:00,54.57,54.66,54.5,54.64,103042.0,44.9318,45.0059,44.8741,44.9894,103042.0
2018-11-19 14:20:00,54.66,54.72,54.59,54.64,249792.0,45.0059,45.0553,44.9482,44.9894,249792.0
2018-11-19 14:30:00,54.63,54.66,54.5,54.66,230776.0,44.9812,45.0059,44.8741,45.0059,230776.0
2018-11-19 14:40:00,54.66,54.69,54.55,54.65,262150.0,45.0059,45.0306,44.9153,44.9976,262150.0
2018-11-19 14:50:00,54.66,54.8,54.62,54.75,131858.0,45.0059,45.1211,44.9729,45.08,131858.0
2018-11-19 15:00:00,54.76,54.87,54.69,54.82,172195.0,45.0882,45.1788,45.0306,45.1376,172195.0
2018-11-19 15:10:00,54.83,55.03,54.82,54.98,162461.0,45.1458,45.3105,45.1376,45.2693,162461.0
2018-11-19 15:20:00,54.99,55.06,54.89,54.94,81597.0,45.2776,45.3352,45.1952,45.2364,81597.0
2018-11-19 15:30:00,54.95,54.96,54.82,54.88,131018.0,45.2446,45.2529,45.1376,45.187,131018.0
2018-11-19 15:40:00,54.87,54.87,54.69,54.76,351582.0,45.1788,45.1788,45.0306,45.0882,351582.0
2018-11-19 15:50:00,54.76,54.9,54.74,54.88,432172.0,45.0882,45.2035,45.0717,45.187,432172.0
2018-11-20 09:30:00,54.48,54.69,54.2,54.41,479690.0,44.8577,45.0306,44.6271,44.8,479690.0
2018-11-20 09:40:00,54.41,54.52,54.02,54.04,347629.0,44.8,44.8906,44.4789,44.4954,347629.0
2018-11-20 09:50:00,54.04,54.1,53.85,54.07,309930.0,44.4954,44.5448,44.3389,44.5201,309930.0
2018-11-20 10:00:00,54.06,54.33,53.99,54.12,233391.0,44.5118,44.7341,44.4542,44.5612,233391.0
2018-11-20 10:10:00,54.12,54.12,53.94,54.06,221117.0,44.5612,44.5612,44.413,44.5118,221117.0
2018-11-20 10:20:00,54.06,54.53,54.05,54.53,227662.0,44.5118,44.8988,44.5036,44.8988,227662.0
2018-11-20 10:30:00,54.51,54.57,54.39,54.54,183102.0,44.8824,44.9318,44.7835,44.9071,183102.0
2018-11-20 10:40:00,54.55,54.67,54.53,54.64,306692.0,44.9153,45.0141,44.8988,44.9894,306692.0
2018-11-20 10:50:00,54.64,54.87,54.6,54.71,175588.0,44.9894,45.1788,44.9565,45.047,175588.0
2018-11-20 11:00:00,54.69,54.8,54.6,54.76,100117.0,45.0306,45.1211,44.9565,45.0882,100117.0
2018-11-20 11:10:00,54.73,54.8,54.4,54.48,286132.0,45.0635,45.1211,44.7918,44.8577,286132.0
2018-11-20 11:20:00,54.48,54.55,54.27,54.28,143115.0,44.8577,44.9153,44.6847,44.693,143115.0
2018-11-20 11:30:00,54.29,54.42,54.17,54.4,106408.0,44.7012,44.8083,44.6024,44.7918,106408.0
2018-11-20 11:40:00,54.4,54.56,54.33,54.48,79835.0,44.7918,44.9235,44.7341,44.8577,79835.0
2018-11-20 11:50:00,54.48,54.53,54.4,54.51,59872.0,44.8577,44.8988,44.7918,44.8824,59872.0
2018-11-20 12:00:00,54.53,54.64,54.42,54.42,54066.0,44.8988,44.9894,44.8083,44.8083,54066.0
2018-11-20 12:10:00,54.41,54.43,54.24,54.25,66384.0,44.8,44.8165,44.66,44.6683,66384.0
2018-11-20 12:20:00,54.24,54.25,54.06,54.12,160448.0,44.66,44.6683,44.5118,44.5612,160448.0
2018-11-20 12:30:00,54.12,54.18,53.99,54.0,105442.0,44.5612,44.6106,44.4542,44.4624,105442.0
2018-11-20 12:40:00,54.0,54.01,53.76,53.85,136020.0,44.4624,44.4707,44.2648,44.3389,136020.0
2018-11-20 12:50:00,53.84,53.97,53.78,53.83,44734.0,44.3307,44.4377,44.2813,44.3225,44734.0
2018-11-20 13:00:00,53.81,53.99,53.8,53.98,101614.0,44.306,44.4542,44.2978,44.446,101614.0
2018-11-20 13:10:00,53.98,53.99,53.85,53.86,71822.0,44.446,44.4542,44.3389,44.3472,71822.0
2018-11-20 13:20:00,53.85,53.88,53.76,53.86,231843.0,44.3389,44.3636,44.2648,44.3472,231843.0
2018-11-20 13:30:00,53.85,53.94,53.81,53.84,138972.0,44.3389,44.413,44.306,44.3307,138972.0
2018-11-20 13:40:00,53.83,54.03,53.81,53.98,267150.0,44.3225,44.4871,44.306,44.446,267150.0
2018-11-20 13:50:00,53.98,53.98,53.84,53.9,329254.0,44.446,44.446,44.3307,44.3801,329254.0
2018-11-20 14:00:00,53.89,53.91,53.77,53.78,264749.0,44.3719,44.3883,44.2731,44.2813,264749.0
2018-11-20 14:10:00,53.77,53.96,53.77,53.9,226499.0,44.2731,44.4295,44.2731,44.3801,226499.0
2018-11-20 14:20:00,53.9,53.92,53.78,53.8,227844.0,44.3801,44.3966,44.2813,44.2978,227844.0
2018-11-20 14:30:00,53.8,54.03,53.78,53.95,169962.0,44.2978,44.4871,44.2813,44.4213,169962.0
2018-11-20 14:40:00,53.95,53.97,53.78,53.86,179027.0,44.4213,44.4377,44.2813,44.3472,179027.0
2018-11-20 14:50:00,53.85,53.95,53.81,53.88,421311.0,44.3389,44.4213,44.306,44.3636,421311.0
2018-11-20 15:00:00,53.89,54.0,53.74,53.93,205510.0,44.3719,44.4624,44.2484,44.4048,205510.0
2018-11-20 15:10:00,53.92,54.06,53.86,54.01,251886.0,44.3966,44.5118,44.3472,44.4707,251886.0
2018-11-20 15:20:00,54.0,54.17,53.97,54.1,389118.0,44.4624,44.6024,44.4377,44.5448,389118.0
2018-11-20 15:30:00,54.1,54.18,54.05,54.16,181712.0,44.5448,44.6106,44.5036,44.5942,181712.0
2018-11-20 15:40:00,54.16,54.16,53.94,53.96,223725.0,44.5942,44.5942,44.413,44.4295,223725.0
2018-11-20 15:50:00,53.96,54.0,53.85,53.88,741092.0,44.4295,44.4624,44.3389,44.3636,741092.0
2018-11-21 09:30:00,53.98,54.16,53.37,53.49,320253.0,44.446,44.5942,43.9437,44.0425,320253.0
2018-11-21 09:40:00,53.5,53.98,53.42,53.98,543667.0,44.0507,44.446,43.9849,44.446,543667.0
2018-11-21 09:50:00,53.98,54.04,53.79,53.95,319502.0,44.446,44.4954,44.2895,44.4213,319502.0
2018-11-21 10:00:00,53.96,54.34,53.95,54.33,554499.0,44.4295,44.7424,44.4213,44.7341,554499.0
2018-11-21 10:10:00,54.33,54.54,54.31,54.53,421880.0,44.7341,44.9071,44.7177,44.8988,421880.0
2018-11-21 10:20:00,54.53,54.61,54.39,54.6,314676.0,44.8988,44.9647,44.7835,44.9565,314676.0
2018-11-21 10:30:00,54.59,54.78,54.49,54.73,268727.0,44.9482,45.1047,44.8659,45.0635,268727.0
2018-11-21 10:40:00,54.73,54.83,54.55,54.56,275326.0,45.0635,45.1458,44.9153,44.9235,275326.0
2018-11-21 10:50:00,54.56,54.64,54.48,54.63,103727.0,44.9235,44.9894,44.8577,44.9812,103727.0
2018-11-21 11:00:00,54.62,54.7,54.55,54.66,52581.0,44.9729,45.0388,44.9153,45.0059,52581.0
2018-11-21 11:10:00,54.67,54.83,54.67,54.8,85285.0,45.0141,45.1458,45.0141,45.1211,85285.0
2018-11-21 11:20:00,54.81,54.82,54.67,54.71,67364.0,45.1294,45.1376,45.0141,45.047,67364.0
2018-11-21 11:30:00,54.71,54.85,54.71,54.82,76559.0,45.047,45.1623,45.047,45.1376,76559.0
2018-11-21 11:40:00,54.82,54.92,54.79,54.89,155747.0,45.1376,45.2199,45.1129,45.1952,155747.0
2018-11-21 11:50:00,54.89,54.9,54.76,54.84,129359.0,45.1952,45.2035,45.0882,45.1541,129359.0
2018-11-21 12:00:00,54.84,54.89,54.7,54.72,234713.0,45.1541,45.1952,45.0388,45.0553,234713.0
2018-11-21 12:10:00,54.72,54.84,54.72,54.79,97425.0,45.0553,45.1541,45.0553,45.1129,97425.0
2018-11-21 12:20:00,54.79,54.82,54.72,54.77,52119.0,45.1129,45.1376,45.0553,45.0964,52119.0
2018-11-21 12:30:00,54.77,54.79,54.67,54.68,172171.0,45.0964,45.1129,45.0141,45.0223,172171.0
2018-11-21 12:40:00,54.68,54.7,54.58,54.6,63181.0,45.0223,45.0388,44.94,44.9565,63181.0
2018-11-21 12:50:00,54.6,54.64,54.51,54.55,67712.0,44.9565,44.9894,44.8824,44.9153,67712.0
2018-11-21 13:00:00,54.55,54.62,54.52,54.57,46168.0,44.9153,44.9729,44.8906,44.9318,46168.0
2018-11-21 13:10:00,54.58,54.64,54.5,54.5,37424.0,44.94,44.9894,44.8741,44.8741,37424.0
2018-11-21 13:20:00,54.5,54.5,54.44,54.47,84152.0,44.8741,44.8741,44.8247,44.8494,84152.0
2018-11-21 13:30:00,54.47,54.56,54.46,54.55,150967.0,44.8494,44.9235,44.8412,44.9153,150967.0
2018-11-21 13:40:00,54.54,54.62,54.52,54.54,73896.0,44.9071,44.9729,44.8906,44.9071,73896.0
2018-11-21 13:50:00,54.54,54.56,54.42,54.44,59990.0,44.9071,44.9235,44.8083,44.8247,59990.0
2018-11-21 14:00:00,54.43,54.46,54.39,54.41,59605.0,44.8165,44.8412,44.7835,44.8,59605.0
2018-11-21 14:10:00,54.4,54.48,54.38,54.48,68932.0,44.7918,44.8577,44.7753,44.8577,68932.0
2018-11-21 14:20:00,54.47,54.49,54.41,54.45,45406.0,44.8494,44.8659,44.8,44.833,45406.0
2018-11-21 14:30:00,54.45,54.47,54.36,54.4,54773.0,44.833,44.8494,44.7588,44.7918,54773.0
2018-11-21 14:40:00,54.41,54.43,54.37,54.4,80257.0,44.8,44.8165,44.7671,44.7918,80257.0
2018-11-21 14:50:00,54.39,54.45,54.37,54.39,88250.0,44.7835,44.833,44.7671,44.7835,88250.0
2018-11-21 15:00:00,54.37,54.41,54.33,54.4,88185.0,44.7671,44.8,44.7341,44.7918,88185.0
2018-11-21 15:10:00,54.41,54.41,54.25,54.26,73710.0,44.8,44.8,44.6683,44.6765,73710.0
2018-11-21 15:20:00,54.26,54.27,54.18,54.21,107440.0,44.6765,44.6847,44.6106,44.6353,107440.0
2018-11-21 15:30:00,54.2,54.2,54.12,54.16,163416.0,44.6271,44.6271,44.5612,44.5942,163416.0
2018-11-21 15:40:00,54.16,54.2,54.08,54.14,322280.0,44.5942,44.6271,44.5283,44.5777,322280.0
2018-11-21 15:50:00,54.15,54.16,54.02,54.03,657457.0,44.5859,44.5942,44.4789,44.4871,657457.0
2018-11-23 09:30:00,53.64,53.9,53.48,53.71,266441.0,44.166,44.3801,44.0343,44.2237,266441.0
2018-11-23 09:40:00,53.72,53.81,53.57,53.77,100282.0,44.2319,44.306,44.1084,44.2731,100282.0
2018-11-23 09:50:00,53.77,53.9,53.66,53.87,183534.0,44.2731,44.3801,44.1825,44.3554,183534.0
2018-11-23 10:00:00,53.85,54.14,53.84,54.13,193019.0,44.3389,44.5777,44.3307,44.5695,193019.0
2018-11-23 10:10:00,54.13,54.17,54.02,54.13,106647.0,44.5695,44.6024,44.4789,44.5695,106647.0
2018-11-23 10:20:00,54.13,54.19,54.01,54.02,160483.0,44.5695,44.6189,44.4707,44.4789,160483.0
2018-11-23 10:30:00,54.03,54.32,54.03,54.28,84544.0,44.4871,44.7259,44.4871,44.693,84544.0
2018-11-23 10:40:00,54.28,54.28,54.17,54.26,39145.0,44.693,44.693,44.6024,44.6765,39145.0
2018-11-23 10:50:00,54.25,54.35,54.16,54.16,94532.0,44.6683,44.7506,44.5942,44.5942,94532.0
2018-11-23 11:00:00,54.16,54.35,54.15,54.3,197321.0,44.5942,44.7506,44.5859,44.7094,197321.0
2018-11-23 11:10:00,54.3,54.42,54.26,54.32,150810.0,44.7094,44.8083,44.6765,44.7259,150810.0
2018-11-23 11:20:00,54.32,54.41,54.24,54.35,50976.0,44.7259,44.8,44.66,44.7506,50976.0
2018-11-23 11:30:00,54.34,54.35,54.25,54.25,103258.0,44.7424,44.7506,44.6683,44.6683,103258.0
2018-11-23 11:40:00,54.24,54.46,54.24,54.45,207994.0,44.66,44.8412,44.66,44.833,207994.0
2018-11-23 11:50:00,54.45,54.52,54.32,54.35,265539.0,44.833,44.8906,44.7259,44.7506,265539.0
2018-11-23 12:00:00,54.34,54.42,54.27,54.37,122236.0,44.7424,44.8083,44.6847,44.7671,122236.0
2018-11-23 12:10:00,54.38,54.41,54.26,54.36,82647.0,44.7753,44.8,44.6765,44.7588,82647.0
2018-11-23 12:20:00,54.37,54.42,54.35,54.38,56916.0,44.7671,44.8083,44.7506,44.7753,56916.0
2018-11-23 12:30:00,54.38,54.42,54.28,54.39,130828.0,44.7753,44.8083,44.693,44.7835,130828.0
2018-11-23 12:40:00,54.38,54.41,54.22,54.29,139093.0,44.7753,44.8,44.6436,44.7012,139093.0
2018-11-23 12:50:00,54.3,54.3,53.98,54.03,442737.0,44.7094,44.7094,44.446,44.4871,442737.0
2018-11-26 09:30:00,54.6,54.91,54.6,54.83,310338.0,44.9565,45.2117,44.9565,45.1458,310338.0
2018-11-26 09:40:00,54.84,55.08,54.83,55.0,245230.0,45.1541,45.3517,45.1458,45.2858,245230.0
2018-11-26 09:50:00,55.01,55.18,54.98,55.18,134976.0,45.294,45.434,45.2693,45.434,134976.0
2018-11-26 10:00:00,55.18,55.45,55.12,55.44,603186.0,45.434,45.6563,45.3846,45.6481,603186.0
2018-11-26 10:10:00,55.46,55.46,55.29,55.3,360693.0,45.6646,45.6646,45.5246,45.5328,360693.0
2018-11-26 10:20:00,55.3,55.35,55.19,55.31,442284.0,45.5328,45.574,45.4423,45.5411,442284.0
2018-11-26 10:30:00,55.33,55.44,55.29,55.35,257998.0,45.5575,45.6481,45.5246,45.574,257998.0
2018-11-26 10:40:00,55.35,55.41,55.27,55.27,116591.0,45.574,45.6234,45.5081,45.5081,116591.0
2018-11-26 10:50:00,55.27,55.44,55.25,55.35,65618.0,45.5081,45.6481,45.4917,45.574,65618.0
2018-11-26 11:00:00,55.36,55.4,55.23,55.23,132238.0,45.5822,45.6152,45.4752,45.4752,132238.0
2018-11-26 11:10:00,55.23,55.29,55.16,55.2,196347.0,45.4752,45.5246,45.4176,45.4505,196347.0
2018-11-26 11:20:00,55.19,55.25,55.13,55.13,66319.0,45.4423,45.4917,45.3928,45.3928,66319.0
2018-11-26 11:30:00,55.12,55.12,54.89,54.91,135164.0,45.3846,45.3846,45.1952,45.2117,135164.0
2018-11-26 11:40:00,54.91,55.14,54.9,55.01,538991.0,45.2117,45.4011,45.2035,45.294,538991.0
2018-11-26 11:50:00,55.02,55.11,54.99,55.1,94504.0,45.3023,45.3764,45.2776,45.3681,94504.0
2018-11-26 12:00:00,55.1,55.21,55.07,55.2,152051.0,45.3681,45.4587,45.3434,45.4505,152051.0
2018-11-26 12:10:00,55.21,55.23,55.05,55.06,59788.0,45.4587,45.4752,45.327,45.3352,59788.0
2018-11-26 12:20:00,55.05,55.06,54.98,55.03,114195.0,45.327,45.3352,45.2693,45.3105,114195.0
2018-11-26 12:30:00,55.02,55.02,54.81,54.86,107857.0,45.3023,45.3023,45.1294,45.1705,107857.0
2018-11-26 12:40:00,54.86,54.88,54.75,54.78,50936.0,45.1705,45.187,45.08,45.1047,50936.0
2018-11-26 12:50:00,54.78,54.91,54.78,54.88,101537.0,45.1047,45.2117,45.1047,45.187,101537.0
2018-11-26 13:00:00,54.87,54.91,54.81,54.9,52300.0,45.1788,45.2117,45.1294,45.2035,52300.0
2018-11-26 13:10:00,54.91,54.98,54.89,54.89,93207.0,45.2117,45.2693,45.1952,45.1952,93207.0
2018-11-26 13:20:00,54.89,54.95,54.85,54.86,73744.0,45.1952,45.2446,45.1623,45.1705,73744.0
2018-11-26 13:30:00,54.87,54.94,54.82,54.85,124681.0,45.1788,45.2364,45.1376,45.1623,124681.0
2018-11-26 13:40:00,54.84,54.92,54.8,54.9,80824.0,45.1541,45.2199,45.1211,45.2035,80824.0
2018-11-26 13:50:00,54.88,54.95,54.87,54.94,81535.0,45.187,45.2446,45.1788,45.2364,81535.0
2018-11-26 14:00:00,54.94,54.96,54.87,54.95,86293.0,45.2364,45.2529,45.1788,45.2446,86293.0
2018-11-26 14:10:00,54.96,55.02,54.92,54.99,153439.0,45.2529,45.3023,45.2199,45.2776,153439.0
2018-11-26 14:20:00,54.99,55.05,54.95,54.96,81612.0,45.2776,45.327,45.2446,45.2529,81612.0
2018-11-26 14:30:00,54.95,55.06,54.95,54.96,75470.0,45.2446,45.3352,45.2446,45.2529,75470.0
2018-11-26 14:40:00,54.96,54.96,54.84,54.85,94630.0,45.2529,45.2529,45.1541,45.1623,94630.0
2018-11-26 14:50:00,54.86,54.9,54.84,54.89,41075.0,45.1705,45.2035,45.1541,45.1952,41075.0
2018-11-26 15:00:00,54.89,54.93,54.84,54.87,52363.0,45.1952,45.2282,45.1541,45.1788,52363.0
2018-11-26 15:10:00,54.87,54.98,54.86,54.94,99849.0,45.1788,45.2693,45.1705,45.2364,99849.0
2018-11-26 15:20:00,54.94,54.97,54.88,54.91,114984.0,45.2364,45.2611,45.187,45.2117,114984.0
2018-11-26 15:30:00,54.91,55.04,54.89,55.0,217086.0,45.2117,45.3187,45.1952,45.2858,217086.0
2018-11-26 15:40:00,55.0,55.08,55.0,55.04,225916.0,45.2858,45.3517,45.2858,45.3187,225916.0
2018-11-26 15:50:00,55.05,55.1,54.97,54.98,611368.0,45.327,45.3681,45.2611,45.2693,611368.0
2018-11-27 09:30:00,54.83,55.16,54.61,55.13,185409.0,45.1458,45.4176,44.9647,45.3928,185409.0
2018-11-27 09:40:00,55.14,55.15,54.9,54.99,246198.0,45.4011,45.4093,45.2035,45.2776,246198.0
2018-11-27 09:50:00,54.99,55.08,54.87,54.98,212817.0,45.2776,45.3517,45.1788,45.2693,212817.0
2018-11-27 10:00:00,54.97,54.97,54.84,54.93,137212.0,45.2611,45.2611,45.1541,45.2282,137212.0
2018-11-27 10:10:00,54.92,55.07,54.91,54.99,150307.0,45.2199,45.3434,45.2117,45.2776,150307.0
2018-11-27 10:20:00,55.0,55.0,54.83,54.84,87127.0,45.2858,45.2858,45.1458,45.1541,87127.0
2018-11-27 10:30:00,54.84,54.9,54.75,54.78,92824.0,45.1541,45.2035,45.08,45.1047,92824.0
2018-11-27 10:40:00,54.77,54.9,54.75,54.84,139946.0,45.0964,45.2035,45.08,45.1541,139946.0
2018-11-27 10:50:00,54.84,54.99,54.84,54.88,124554.0,45.1541,45.2776,45.1541,45.187,124554.0
2018-11-27 11:00:00,54.88,55.07,54.87,54.98,135421.0,45.187,45.3434,45.1788,45.2693,135421.0
2018-11-27 11:10:00,54.98,54.98,54.75,54.81,59391.0,45.2693,45.2693,45.08,45.1294,59391.0
2018-11-27 11:20:00,54.82,54.82,54.64,54.74,82431.0,45.1376,45.1376,44.9894,45.0717,82431.0
2018-11-27 11:30:00,54.74,54.76,54.66,54.68,57321.0,45.0717,45.0882,45.0059,45.0223,57321.0
2018-11-27 11:40:00,54.69,54.88,54.63,54.85,318578.0,45.0306,45.187,44.9812,45.1623,318578.0
2018-11-27 11:50:00,54.85,54.89,54.82,54.84,81583.0,45.1623,45.1952,45.1376,45.1541,81583.0
2018-11-27 12:00:00,54.85,54.85,54.78,54.8,56376.0,45.1623,45.1623,45.1047,45.1211,56376.0
2018-11-27 12:10:00,54.8,54.8,54.71,54.74,52554.0,45.1211,45.1211,45.047,45.0717,52554.0
2018-11-27 12:20:00,54.74,54.77,54.6,54.63,71108.0,45.0717,45.0964,44.9565,44.9812,71108.0
2018-11-27 12:30:00,54.63,54.76,54.55,54.76,90943.0,44.9812,45.0882,44.9153,45.0882,90943.0
2018-11-27 12:40:00,54.76,54.77,54.68,54.69,47568.0,45.0882,45.0964,45.0223,45.0306,47568.0
2018-11-27 12:50:00,54.69,54.75,54.66,54.71,67123.0,45.0306,45.08,45.0059,45.047,67123.0
2018-11-27 13:00:00,54.72,54.79,54.72,54.77,56705.0,45.0553,45.1129,45.0553,45.0964,56705.0
2018-11-27 13:10:00,54.78,54.86,54.69,54.74,96711.0,45.1047,45.1705,45.0306,45.0717,96711.0
2018-11-27 13:20:00,54.76,54.78,54.7,54.73,45664.0,45.0882,45.1047,45.0388,45.0635,45664.0
2018-11-27 13:30:00,54.74,54.76,54.62,54.66,123098.0,45.0717,45.0882,44.9729,45.0059,123098.0
2018-11-27 13:40:00,54.66,54.66,54.55,54.57,56108.0,45.0059,45.0059,44.9153,44.9318,56108.0
2018-11-27 13:50:00,54.57,54.66,54.54,54.65,68327.0,44.9318,45.0059,44.9071,44.9976,68327.0
2018-11-27 14:00:00,54.66,54.69,54.6,54.63,62250.0,45.0059,45.0306,44.9565,44.9812,62250.0
2018-11-27 14:10:00,54.63,54.64,54.55,54.55,46987.0,44.9812,44.9894,44.9153,44.9153,46987.0
2018-11-27 14:20:00,54.55,54.56,54.49,54.51,45670.0,44.9153,44.9235,44.8659,44.8824,45670.0
2018-11-27 14:30:00,54.51,54.6,54.51,54.55,56521.0,44.8824,44.9565,44.8824,44.9153,56521.0
2018-11-27 14:40:00,54.55,54.56,54.49,54.53,52930.0,44.9153,44.9235,44.8659,44.8988,52930.0
2018-11-27 14:50:00,54.53,54.55,54.5,54.51,40884.0,44.8988,44.9153,44.8741,44.8824,40884.0
2018-11-27 15:00:00,54.51,54.53,54.45,54.45,117154.0,44.8824,44.8988,44.833,44.833,117154.0
2018-11-27 15:10:00,54.46,54.46,54.35,54.35,87359.0,44.8412,44.8412,44.7506,44.7506,87359.0
2018-11-27 15:20:00,54.35,54.44,54.33,54.43,109938.0,44.7506,44.8247,44.7341,44.8165,109938.0
2018-11-27 15:30:00,54.43,54.52,54.39,54.5,104440.0,44.8165,44.8906,44.7835,44.8741,104440.0
2018-11-27 15:40:00,54.5,54.64,54.5,54.62,382696.0,44.8741,44.9894,44.8741,44.9729,382696.0
2018-11-27 15:50:00,54.62,54.66,54.61,54.66,1385774.0,44.9729,45.0059,44.9647,45.0059,1385774.0
2018-11-28 09:30:00,54.82,55.0,54.75,54.98,233084.0,45.1376,45.2858,45.08,45.2693,233084.0
2018-11-28 09:40:00,54.99,55.11,54.82,54.85,153771.0,45.2776,45.3764,45.1376,45.1623,153771.0
2018-11-28 09:50:00,54.85,54.97,54.67,54.72,212427.0,45.1623,45.2611,45.0141,45.0553,212427.0
2018-11-28 10:00:00,54.72,54.73,54.42,54.43,98456.0,45.0553,45.0635,44.8083,44.8165,98456.0
2018-11-28 10:10:00,54.4,54.4,54.18,54.21,282433.0,44.7918,44.7918,44.6106,44.6353,282433.0
2018-11-28 10:20:00,54.2,54.21,53.91,53.98,158960.0,44.6271,44.6353,44.3883,44.446,158960.0
2018-11-28 10:30:00,53.97,54.16,53.93,54.14,254254.0,44.4377,44.5942,44.4048,44.5777,254254.0
2018-11-28 10:40:00,54.14,54.28,54.07,54.21,290784.0,44.5777,44.693,44.5201,44.6353,290784.0
2018-11-28 10:50:00,54.22,54.45,54.21,54.35,109862.0,44.6436,44.833,44.6353,44.7506,109862.0
2018-11-28 11:00:00,54.35,54.67,54.34,54.65,375082.0,44.7506,45.0141,44.7424,44.9976,375082.0
2018-11-28 11:10:00,54.65,54.72,54.57,54.71,150708.0,44.9976,45.0553,44.9318,45.047,150708.0
2018-11-28 11:20:00,54.72,54.93,54.71,54.92,133798.0,45.0553,45.2282,45.047,45.2199,133798.0
2018-11-28 11:30:00,54.93,54.96,54.75,54.8,68374.0,45.2282,45.2529,45.08,45.1211,68374.0
2018-11-28 11:40:00,54.79,54.79,54.69,54.72,54491.0,45.1129,45.1129,45.0306,45.0553,54491.0
2018-11-28 11:50:00,54.72,54.83,54.7,54.78,60431.0,45.0553,45.1458,45.0388,45.1047,60431.0
2018-11-28 12:00:00,54.8,55.33,54.8,55.28,433529.0,45.1211,45.5575,45.1211,45.5164,433529.0
2018-11-28 12:10:00,55.3,55.3,55.08,55.19,275286.0,45.5328,45.5328,45.3517,45.4423,275286.0
2018-11-28 12:20:00,55.17,55.22,55.02,55.06,166000.0,45.4258,45.467,45.3023,45.3352,166000.0
2018-11-28 12:30:00,55.06,55.14,55.01,55.08,136259.0,45.3352,45.4011,45.294,45.3517,136259.0
2018-11-28 12:40:00,55.08,55.11,54.99,55.07,191007.0,45.3517,45.3764,45.2776,45.3434,191007.0
2018-11-28 12:50:00,55.07,55.3,55.06,55.22,165002.0,45.3434,45.5328,45.3352,45.467,165002.0
2018-11-28 13:00:00,55.22,55.25,55.12,55.14,164499.0,45.467,45.4917,45.3846,45.4011,164499.0
2018-11-28 13:10:00,55.13,55.27,55.13,55.22,121479.0,45.3928,45.5081,45.3928,45.467,121479.0
2018-11-28 13:20:00,55.2,55.23,55.09,55.19,128230.0,45.4505,45.4752,45.3599,45.4423,128230.0
2018-11-28 13:30:00,55.2,55.3,55.17,55.28,105847.0,45.4505,45.5328,45.4258,45.5164,105847.0
2018-11-28 13:40:00,55.27,55.3,55.2,55.21,256117.0,45.5081,45.5328,45.4505,45.4587,256117.0
2018-11-28 13:50:00,55.2,55.21,55.13,55.14,193028.0,45.4505,45.4587,45.3928,45.4011,193028.0
2018-11-28 14:00:00,55.14,55.19,55.11,55.12,115585.0,45.4011,45.4423,45.3764,45.3846,115585.0
2018-11-28 14:10:00,55.12,55.15,55.06,55.12,184304.0,45.3846,45.4093,45.3352,45.3846,184304.0
2018-11-28 14:20:00,55.11,55.14,55.04,55.1,61568.0,45.3764,45.4011,45.3187,45.3681,61568.0
2018-11-28 14:30:00,55.11,55.16,55.09,55.1,80286.0,45.3764,45.4176,45.3599,45.3681,80286.0
2018-11-28 14:40:00,55.1,55.15,55.09,55.12,76017.0,45.3681,45.4093,45.3599,45.3846,76017.0
2018-11-28 14:50:00,55.12,55.14,54.98,54.98,224461.0,45.3846,45.4011,45.2693,45.2693,224461.0
2018-11-28 15:00:00,54.98,54.99,54.87,54.89,260432.0,45.2693,45.2776,45.1788,45.1952,260432.0
2018-11-28 15:10:00,54.89,54.96,54.87,54.93,56395.0,45.1952,45.2529,45.1788,45.2282,56395.0
2018-11-28 15:20:00,54.93,55.13,54.93,55.12,195304.0,45.2282,45.3928,45.2282,45.3846,195304.0
2018-11-28 15:30:00,55.12,55.25,55.06,55.22,110913.0,45.3846,45.4917,45.3352,45.467,110913.0
2018-11-28 15:40:00,55.22,55.26,55.17,55.25,128306.0,45.467,45.4999,45.4258,45.4917,128306.0
2018-11-28 15:50:00,55.26,55.26,55.18,55.23,327694.0,45.4999,45.4999,45.434,45.4752,327694.0
2018-11-29 09:30:00,54.84,55.27,54.78,55.23,347730.0,45.1541,45.5081,45.1047,45.4752,347730.0
2018-11-29 09:40:00,55.24,55.34,55.06,55.06,106923.0,45.4834,45.5658,45.3352,45.3352,106923.0
2018-11-29 09:50:00,55.08,55.08,54.91,54.93,275129.0,45.3517,45.3517,45.2117,45.2282,275129.0
2018-11-29 10:00:00,54.92,54.93,54.78,54.9,170369.0,45.2199,45.2282,45.1047,45.2035,170369.0
2018-11-29 10:10:00,54.9,54.92,54.75,54.79,292922.0,45.2035,45.2199,45.08,45.1129,292922.0
2018-11-29 10:20:00,54.79,54.84,54.75,54.78,454429.0,45.1129,45.1541,45.08,45.1047,454429.0
2018-11-29 10:30:00,54.78,54.92,54.56,54.57,371391.0,45.1047,45.2199,44.9235,44.9318,371391.0
2018-11-29 10:40:00,54.57,54.58,54.45,54.48,163113.0,44.9318,44.94,44.833,44.8577,163113.0
2018-11-29 10:50:00,54.48,54.66,54.41,54.62,112650.0,44.8577,45.0059,44.8,44.9729,112650.0
2018-11-29 11:00:00,54.63,54.88,54.62,54.84,161397.0,44.9812,45.187,44.9729,45.1541,161397.0
2018-11-29 11:10:00,54.84,54.91,54.76,54.88,106943.0,45.1541,45.2117,45.0882,45.187,106943.0
2018-11-29 11:20:00,54.88,55.02,54.84,55.02,163065.0,45.187,45.3023,45.1541,45.3023,163065.0
2018-11-29 11:30:00,55.03,55.05,54.94,55.04,71043.0,45.3105,45.327,45.2364,45.3187,71043.0
2018-11-29 11:40:00,55.04,55.07,54.91,54.92,69889.0,45.3187,45.3434,45.2117,45.2199,69889.0
2018-11-29 11:50:00,54.91,54.91,54.75,54.82,135480.0,45.2117,45.2117,45.08,45.1376,135480.0
2018-11-29 12:00:00,54.83,54.85,54.76,54.85,92237.0,45.1458,45.1623,45.0882,45.1623,92237.0
2018-11-29 12:10:00,54.85,54.86,54.79,54.82,100163.0,45.1623,45.1705,45.1129,45.1376,100163.0
2018-11-29 12:20:00,54.8,54.95,54.79,54.93,22033.0,45.1211,45.2446,45.1129,45.2282,22033.0
2018-11-29 12:30:00,54.94,55.0,54.93,54.95,38747.0,45.2364,45.2858,45.2282,45.2446,38747.0
2018-11-29 12:40:00,54.96,54.99,54.93,54.96,28845.0,45.2529,45.2776,45.2282,45.2529,28845.0
2018-11-29 12:50:00,54.97,55.03,54.97,55.01,54162.0,45.2611,45.3105,45.2611,45.294,54162.0
2018-11-29 13:00:00,54.99,55.06,54.99,55.04,30428.0,45.2776,45.3352,45.2776,45.3187,30428.0
2018-11-29 13:10:00,55.04,55.05,54.95,55.02,102729.0,45.3187,45.327,45.2446,45.3023,102729.0
2018-11-29 13:20:00,55.03,55.05,55.0,55.01,133221.0,45.3105,45.327,45.2858,45.294,133221.0
2018-11-29 13:30:00,55.02,55.06,54.96,54.98,47907.0,45.3023,45.3352,45.2529,45.2693,47907.0
2018-11-29 13:40:00,54.98,55.08,54.95,55.08,66265.0,45.2693,45.3517,45.2446,45.3517,66265.0
2018-11-29 13:50:00,55.08,55.1,55.03,55.05,26843.0,45.3517,45.3681,45.3105,45.327,26843.0
2018-11-29 14:00:00,55.06,55.09,54.97,55.06,52846.0,45.3352,45.3599,45.2611,45.3352,52846.0
2018-11-29 14:10:00,55.07,55.2,55.06,55.19,58127.0,45.3434,45.4505,45.3352,45.4423,58127.0
2018-11-29 14:20:00,55.2,55.21,55.13,55.2,82736.0,45.4505,45.4587,45.3928,45.4505,82736.0
2018-11-29 14:30:00,55.2,55.24,55.12,55.15,145563.0,45.4505,45.4834,45.3846,45.4093,145563.0
2018-11-29 14:40:00,55.15,55.22,55.13,55.22,60200.0,45.4093,45.467,45.3928,45.467,60200.0
2018-11-29 14:50:00,55.21,55.36,55.2,55.34,58825.0,45.4587,45.5822,45.4505,45.5658,58825.0
2018-11-29 15:00:00,55.34,55.35,55.25,55.3,76901.0,45.5658,45.574,45.4917,45.5328,76901.0
2018-11-29 15:10:00,55.3,55.32,55.24,55.26,86462.0,45.5328,45.5493,45.4834,45.4999,86462.0
2018-11-29 15:20:00,55.27,55.29,55.2,55.25,82930.0,45.5081,45.5246,45.4505,45.4917,82930.0
2018-11-29 15:30:00,55.24,55.24,55.1,55.12,103720.0,45.4834,45.4834,45.3681,45.3846,103720.0
2018-11-29 15:40:00,55.11,55.15,55.04,55.05,284611.0,45.3764,45.4093,45.3187,45.327,284611.0
2018-11-29 15:50:00,55.05,55.07,54.99,55.04,495325.0,45.327,45.3434,45.2776,45.3187,495325.0
2018-11-30 09:30:00,54.77,55.34,54.77,55.31,348425.0,45.0964,45.5658,45.0964,45.5411,348425.0
2018-11-30 09:40:00,55.3,55.42,55.19,55.26,117298.0,45.5328,45.6316,45.4423,45.4999,117298.0
2018-11-30 09:50:00,55.25,55.45,55.2,55.39,120095.0,45.4917,45.6563,45.4505,45.6069,120095.0
2018-11-30 10:00:00,55.39,55.62,55.37,55.61,89637.0,45.6069,45.7963,45.5905,45.7881,89637.0
2018-11-30 10:10:00,55.59,55.62,55.48,55.54,71177.0,45.7716,45.7963,45.681,45.7304,71177.0
2018-11-30 10:20:00,55.55,55.65,55.52,55.55,85848.0,45.7387,45.821,45.714,45.7387,85848.0
2018-11-30 10:30:00,55.58,55.76,55.58,55.62,79114.0,45.7634,45.9116,45.7634,45.7963,79114.0
2018-11-30 10:40:00,55.63,55.7,55.59,55.67,64819.0,45.8045,45.8622,45.7716,45.8375,64819.0
2018-11-30 10:50:00,55.68,55.79,55.61,55.67,92733.0,45.8457,45.9363,45.7881,45.8375,92733.0
2018-11-30 11:00:00,55.67,55.72,55.56,55.6,62966.0,45.8375,45.8786,45.7469,45.7798,62966.0
2018-11-30 11:10:00,55.6,55.63,55.51,55.53,116964.0,45.7798,45.8045,45.7057,45.7222,116964.0
2018-11-30 11:20:00,55.54,55.59,55.43,55.48,138296.0,45.7304,45.7716,45.6399,45.681,138296.0
2018-11-30 11:30:00,55.47,55.55,55.36,55.54,105246.0,45.6728,45.7387,45.5822,45.7304,105246.0
2018-11-30 11:40:00,55.55,55.65,55.53,55.62,59813.0,45.7387,45.821,45.7222,45.7963,59813.0
2018-11-30 11:50:00,55.63,55.67,55.6,55.64,46146.0,45.8045,45.8375,45.7798,45.8128,46146.0
2018-11-30 12:00:00,55.64,55.64,55.52,55.58,49924.0,45.8128,45.8128,45.714,45.7634,49924.0
2018-11-30 12:10:00,55.58,55.63,55.52,55.62,41700.0,45.7634,45.8045,45.714,45.7963,41700.0
2018-11-30 12:20:00,55.62,55.63,55.48,55.49,49696.0,45.7963,45.8045,45.681,45.6893,49696.0
2018-11-30 12:30:00,55.5,55.52,55.44,55.48,48430.0,45.6975,45.714,45.6481,45.681,48430.0
2018-11-30 12:40:00,55.49,55.54,55.44,55.47,50190.0,45.6893,45.7304,45.6481,45.6728,50190.0
2018-11-30 12:50:00,55.47,55.5,55.44,55.44,38700.0,45.6728,45.6975,45.6481,45.6481,38700.0
2018-11-30 13:00:00,55.44,55.46,55.36,55.36,77937.0,45.6481,45.6646,45.5822,45.5822,77937.0
2018-11-30 13:10:00,55.35,55.4,55.31,55.39,73220.0,45.574,45.6152,45.5411,45.6069,73220.0
2018-11-30 13:20:00,55.39,55.41,55.36,55.41,69434.0,45.6069,45.6234,45.5822,45.6234,69434.0
2018-11-30 13:30:00,55.4,55.47,55.33,55.44,105382.0,45.6152,45.6728,45.5575,45.6481,105382.0
2018-11-30 13:40:00,55.44,55.52,55.42,55.51,42075.0,45.6481,45.714,45.6316,45.7057,42075.0
2018-11-30 13:50:00,55.52,55.62,55.51,55.62,104645.0,45.714,45.7963,45.7057,45.7963,104645.0
2018-11-30 14:00:00,55.62,55.66,55.58,55.64,164625.0,45.7963,45.8292,45.7634,45.8128,164625.0
2018-11-30 14:10:00,55.64,55.7,55.61,55.63,96465.0,45.8128,45.8622,45.7881,45.8045,96465.0
2018-11-30 14:20:00,55.62,55.69,55.62,55.67,61101.0,45.7963,45.8539,45.7963,45.8375,61101.0
2018-11-30 14:30:00,55.68,55.72,55.65,55.66,78585.0,45.8457,45.8786,45.821,45.8292,78585.0
2018-11-30 14:40:00,55.66,55.76,55.65,55.72,72440.0,45.8292,45.9116,45.821,45.8786,72440.0
2018-11-30 14:50:00,55.73,55.74,55.68,55.71,47848.0,45.8869,45.8951,45.8457,45.8704,47848.0
2018-11-30 15:00:00,55.7,55.81,55.67,55.81,88346.0,45.8622,45.9527,45.8375,45.9527,88346.0
2018-11-30 15:10:00,55.81,55.81,55.73,55.75,89317.0,45.9527,45.9527,45.8869,45.9033,89317.0
2018-11-30 15:20:00,55.76,55.83,55.75,55.79,128307.0,45.9116,45.9692,45.9033,45.9363,128307.0
2018-11-30 15:30:00,55.79,55.85,55.78,55.83,222066.0,45.9363,45.9857,45.928,45.9692,222066.0
2018-11-30 15:40:00,55.83,55.92,55.8,55.82,322386.0,45.9692,46.0433,45.9445,45.961,322386.0
2018-11-30 15:50:00,55.81,55.84,55.76,55.77,583268.0,45.9527,45.9774,45.9116,45.9198,583268.0
2018-12-03 09:30:00,56.5,56.65,56.34,56.39,379648.0,46.5209,46.6444,46.3891,46.4303,379648.0
2018-12-03 09:40:00,56.41,56.46,56.01,56.07,376673.0,46.4468,46.4879,46.1174,46.1668,376673.0
2018-12-03 09:50:00,56.07,56.09,55.6,55.62,518199.0,46.1668,46.1833,45.7798,45.7963,518199.0
2018-12-03 10:00:00,55.65,55.79,55.49,55.53,453604.0,45.821,45.9363,45.6893,45.7222,453604.0
2018-12-03 10:10:00,55.53,55.66,55.45,55.66,392367.0,45.7222,45.8292,45.6563,45.8292,392367.0
2018-12-03 10:20:00,55.65,55.87,55.63,55.87,356315.0,45.821,46.0021,45.8045,46.0021,356315.0
2018-12-03 10:30:00,55.87,55.9,55.73,55.75,204433.0,46.0021,46.0269,45.8869,45.9033,204433.0
2018-12-03 10:40:00,55.74,55.77,55.67,55.72,303969.0,45.8951,45.9198,45.8375,45.8786,303969.0
2018-12-03 10:50:00,55.72,55.8,55.5,55.53,298638.0,45.8786,45.9445,45.6975,45.7222,298638.0
2018-12-03 11:00:00,55.54,55.54,55.39,55.48,97183.0,45.7304,45.7304,45.6069,45.681,97183.0
2018-12-03 11:10:00,55.49,55.51,55.36,55.4,128524.0,45.6893,45.7057,45.5822,45.6152,128524.0
2018-12-03 11:20:00,55.4,55.55,55.34,55.44,144970.0,45.6152,45.7387,45.5658,45.6481,144970.0
2018-12-03 11:30:00,55.44,55.5,55.33,55.33,99442.0,45.6481,45.6975,45.5575,45.5575,99442.0
2018-12-03 11:40:00,55.33,55.35,55.19,55.22,110301.0,45.5575,45.574,45.4423,45.467,110301.0
2018-12-03 11:50:00,55.22,55.24,55.12,55.15,97727.0,45.467,45.4834,45.3846,45.4093,97727.0
2018-12-03 12:00:00,55.14,55.28,55.13,55.26,69527.0,45.4011,45.5164,45.3928,45.4999,69527.0
2018-12-03 12:10:00,55.25,55.39,55.25,55.35,96170.0,45.4917,45.6069,45.4917,45.574,96170.0
2018-12-03 12:20:00,55.34,55.56,55.32,55.56,114493.0,45.5658,45.7469,45.5493,45.7469,114493.0
2018-12-03 12:30:00,55.58,55.66,55.53,55.53,109952.0,45.7634,45.8292,45.7222,45.7222,109952.0
2018-12-03 12:40:00,55.54,55.63,55.54,55.59,86844.0,45.7304,45.8045,45.7304,45.7716,86844.0
2018-12-03 12:50:00,55.59,55.67,55.54,55.65,303453.0,45.7716,45.8375,45.7304,45.821,303453.0
2018-12-03 13:00:00,55.66,55.82,55.66,55.79,174456.0,45.8292,45.961,45.8292,45.9363,174456.0
2018-12-03 13:10:00,55.79,55.85,55.74,55.82,101685.0,45.9363,45.9857,45.8951,45.961,101685.0
2018-12-03 13:20:00,55.84,55.92,55.81,55.88,427955.0,45.9774,46.0433,45.9527,46.0104,427955.0
2018-12-03 13:30:00,55.88,55.88,55.68,55.69,84352.0,46.0104,46.0104,45.8457,45.8539,84352.0
2018-12-03 13:40:00,55.68,55.72,55.58,55.58,108442.0,45.8457,45.8786,45.7634,45.7634,108442.0
2018-12-03 13:50:00,55.57,55.62,55.55,55.6,65707.0,45.7551,45.7963,45.7387,45.7798,65707.0
2018-12-03 14:00:00,55.61,55.71,55.54,55.6,128622.0,45.7881,45.8704,45.7304,45.7798,128622.0
2018-12-03 14:10:00,55.61,55.75,55.59,55.72,54201.0,45.7881,45.9033,45.7716,45.8786,54201.0
2018-12-03 14:20:00,55.72,55.87,55.69,55.84,111615.0,45.8786,46.0021,45.8539,45.9774,111615.0
2018-12-03 14:30:00,55.84,55.9,55.78,55.8,186626.0,45.9774,46.0269,45.928,45.9445,186626.0
2018-12-03 14:40:00,55.8,55.83,55.69,55.76,177350.0,45.9445,45.9692,45.8539,45.9116,177350.0
2018-12-03 14:50:00,55.76,55.8,55.63,55.71,118979.0,45.9116,45.9445,45.8045,45.8704,118979.0
2018-12-03 15:00:00,55.72,55.76,55.61,55.65,145658.0,45.8786,45.9116,45.7881,45.821,145658.0
2018-12-03 15:10:00,55.65,55.78,55.65,55.73,96109.0,45.821,45.928,45.821,45.8869,96109.0
2018-12-03 15:20:00,55.73,55.78,55.66,55.72,130073.0,45.8869,45.928,45.8292,45.8786,130073.0
2018-12-03 15:30:00,55.72,55.75,55.65,55.73,250037.0,45.8786,45.9033,45.821,45.8869,250037.0
2018-12-03 15:40:00,55.73,55.75,55.58,55.59,440177.0,45.8869,45.9033,45.7634,45.7716,440177.0
2018-12-03 15:50:00,55.59,55.69,55.55,55.69,633386.0,45.7716,45.8539,45.7387,45.8539,633386.0
2018-12-04 09:30:00,55.23,55.49,55.14,55.32,484663.0,45.4752,45.6893,45.4011,45.5493,484663.0
2018-12-04 09:40:00,55.32,55.32,54.76,54.86,771569.0,45.5493,45.5493,45.0882,45.1705,771569.0
2018-12-04 09:50:00,54.86,54.95,54.61,54.62,563117.0,45.1705,45.2446,44.9647,44.9729,563117.0
2018-12-04 10:00:00,54.63,54.66,54.34,54.34,362602.0,44.9812,45.0059,44.7424,44.7424,362602.0
2018-12-04 10:10:00,54.35,54.42,54.12,54.12,555053.0,44.7506,44.8083,44.5612,44.5612,555053.0
2018-12-04 10:20:00,54.12,54.17,54.04,54.12,178510.0,44.5612,44.6024,44.4954,44.5612,178510.0
2018-12-04 10:30:00,54.11,54.13,53.92,54.09,267960.0,44.553,44.5695,44.3966,44.5365,267960.0
2018-12-04 10:40:00,54.09,54.14,53.89,53.97,270815.0,44.5365,44.5777,44.3719,44.4377,270815.0
2018-12-04 10:50:00,53.96,54.05,53.88,53.9,287180.0,44.4295,44.5036,44.3636,44.3801,287180.0
2018-12-04 11:00:00,53.89,53.9,53.7,53.71,185415.0,44.3719,44.3801,44.2154,44.2237,185415.0
2018-12-04 11:10:00,53.71,53.8,53.69,53.79,189063.0,44.2237,44.2978,44.2072,44.2895,189063.0
2018-12-04 11:20:00,53.79,53.81,53.67,53.72,197406.0,44.2895,44.306,44.1907,44.2319,197406.0
2018-12-04 11:30:00,53.72,53.72,53.5,53.5,407749.0,44.2319,44.2319,44.0507,44.0507,407749.0
2018-12-04 11:40:00,53.5,53.5,53.22,53.27,390437.0,44.0507,44.0507,43.8202,43.8614,390437.0
2018-12-04 11:50:00,53.27,53.37,53.23,53.25,179480.0,43.8614,43.9437,43.8284,43.8449,179480.0
2018-12-04 12:00:00,53.24,53.31,52.94,53.07,311981.0,43.8367,43.8943,43.5897,43.6967,311981.0
2018-12-04 12:10:00,53.07,53.08,52.69,52.95,784138.0,43.6967,43.7049,43.3838,43.5979,784138.0
2018-12-04 12:20:00,52.95,52.95,52.69,52.73,453747.0,43.5979,43.5979,43.3838,43.4167,453747.0
2018-12-04 12:30:00,52.73,52.99,52.66,52.93,296993.0,43.4167,43.6308,43.3591,43.5814,296993.0
2018-12-04 12:40:00,52.92,52.97,52.75,52.79,256860.0,43.5732,43.6144,43.4332,43.4661,256860.0
2018-12-04 12:50:00,52.79,52.79,52.45,52.46,289202.0,43.4661,43.4661,43.1862,43.1944,289202.0
2018-12-04 13:00:00,52.44,52.5,52.34,52.35,680321.0,43.178,43.2274,43.0956,43.1039,680321.0
2018-12-04 13:10:00,52.35,52.42,52.22,52.4,335934.0,43.1039,43.1615,42.9968,43.145,335934.0
2018-12-04 13:20:00,52.39,52.45,52.28,52.31,959778.0,43.1368,43.1862,43.0462,43.0709,959778.0
2018-12-04 13:30:00,52.31,52.38,52.24,52.3,460422.0,43.0709,43.1286,43.0133,43.0627,460422.0
2018-12-04 13:40:00,52.3,52.64,52.21,52.61,622814.0,43.0627,43.3426,42.9886,43.3179,622814.0
2018-12-04 13:50:00,52.61,52.97,52.54,52.83,1005286.0,43.3179,43.6144,43.2603,43.4991,1005286.0
2018-12-04 14:00:00,52.82,52.94,52.71,52.92,713751.0,43.4908,43.5897,43.4003,43.5732,713751.0
2018-12-04 14:10:00,52.91,53.03,52.88,52.91,719869.0,43.5649,43.6638,43.5402,43.5649,719869.0
2018-12-04 14:20:00,52.92,52.96,52.8,52.82,427683.0,43.5732,43.6061,43.4744,43.4908,427683.0
2018-12-04 14:30:00,52.82,52.98,52.82,52.94,172761.0,43.4908,43.6226,43.4908,43.5897,172761.0
2018-12-04 14:40:00,52.93,53.28,52.91,53.25,303450.0,43.5814,43.8696,43.5649,43.8449,303450.0
2018-12-04 14:50:00,53.26,53.28,53.03,53.04,141634.0,43.8531,43.8696,43.6638,43.672,141634.0
2018-12-04 15:00:00,53.04,53.04,52.74,52.76,175836.0,43.672,43.672,43.425,43.4414,175836.0
2018-12-04 15:10:00,52.76,52.86,52.62,52.65,250572.0,43.4414,43.5238,43.3262,43.3509,250572.0
2018-12-04 15:20:00,52.65,52.74,52.49,52.52,392821.0,43.3509,43.425,43.2191,43.2438,392821.0
2018-12-04 15:30:00,52.51,52.79,52.45,52.69,506771.0,43.2356,43.4661,43.1862,43.3838,506771.0
2018-12-04 15:40:00,52.68,52.68,52.5,52.57,874068.0,43.3756,43.3756,43.2274,43.285,874068.0
2018-12-04 15:50:00,52.57,52.64,52.51,52.63,1192112.0,43.285,43.3426,43.2356,43.3344,1192112.0
2018-12-06 09:30:00,51.61,52.04,51.5,51.98,737689.0,42.4946,42.8486,42.404,42.7992,737689.0
2018-12-06 09:40:00,51.97,51.98,51.49,51.54,551225.0,42.791,42.7992,42.3958,42.4369,551225.0
2018-12-06 09:50:00,51.54,51.57,51.33,51.56,700742.0,42.4369,42.4616,42.264,42.4534,700742.0
2018-12-06 10:00:00,51.56,52.01,51.53,51.99,1657193.0,42.4534,42.8239,42.4287,42.8074,1657193.0
2018-12-06 10:10:00,51.99,52.08,51.76,51.92,508959.0,42.8074,42.8815,42.6181,42.7498,508959.0
2018-12-06 10:20:00,51.93,52.01,51.56,51.63,450718.0,42.758,42.8239,42.4534,42.511,450718.0
2018-12-06 10:30:00,51.63,51.68,51.49,51.62,272284.0,42.511,42.5522,42.3958,42.5028,272284.0
2018-12-06 10:40:00,51.64,51.76,51.45,51.51,224123.0,42.5193,42.6181,42.3628,42.4122,224123.0
2018-12-06 10:50:00,51.51,51.59,51.32,51.4,263573.0,42.4122,42.4781,42.2558,42.3216,263573.0
2018-12-06 11:00:00,51.39,51.43,51.12,51.13,195524.0,42.3134,42.3463,42.0911,42.0993,195524.0
2018-12-06 11:10:00,51.13,51.25,51.03,51.15,249499.0,42.0993,42.1981,42.017,42.1158,249499.0
2018-12-06 11:20:00,51.14,51.2,50.93,51.01,269464.0,42.1076,42.157,41.9347,42.0005,269464.0
2018-12-06 11:30:00,51.02,51.23,50.98,51.16,740386.0,42.0088,42.1817,41.9758,42.124,740386.0
2018-12-06 11:40:00,51.16,51.54,51.08,51.41,620437.0,42.124,42.4369,42.0582,42.3299,620437.0
2018-12-06 11:50:00,51.41,51.67,51.39,51.5,372925.0,42.3299,42.544,42.3134,42.404,372925.0
2018-12-06 12:00:00,51.5,51.6,51.43,51.49,451976.0,42.404,42.4863,42.3463,42.3958,451976.0
2018-12-06 12:10:00,51.49,51.66,51.45,51.53,296669.0,42.3958,42.5357,42.3628,42.4287,296669.0
2018-12-06 12:20:00,51.53,51.75,51.42,51.73,513676.0,42.4287,42.6098,42.3381,42.5934,513676.0
2018-12-06 12:30:00,51.73,51.74,51.41,51.41,254933.0,42.5934,42.6016,42.3299,42.3299,254933.0
2018-12-06 12:40:00,51.41,51.64,51.37,51.58,413512.0,42.3299,42.5193,42.2969,42.4699,413512.0
2018-12-06 12:50:00,51.58,51.71,51.5,51.53,293863.0,42.4699,42.5769,42.404,42.4287,293863.0
2018-12-06 13:00:00,51.54,51.6,51.3,51.31,153008.0,42.4369,42.4863,42.2393,42.2475,153008.0
2018-12-06 13:10:00,51.3,51.36,51.22,51.24,115794.0,42.2393,42.2887,42.1734,42.1899,115794.0
2018-12-06 13:20:00,51.24,51.37,51.2,51.27,223760.0,42.1899,42.2969,42.157,42.2146,223760.0
2018-12-06 13:30:00,51.27,51.4,51.17,51.3,136123.0,42.2146,42.3216,42.1323,42.2393,136123.0
2018-12-06 13:40:00,51.3,51.64,51.3,51.64,129410.0,42.2393,42.5193,42.2393,42.5193,129410.0
2018-12-06 13:50:00,51.65,51.77,51.6,51.76,144044.0,42.5275,42.6263,42.4863,42.6181,144044.0
2018-12-06 14:00:00,51.77,51.89,51.62,51.67,285959.0,42.6263,42.7251,42.5028,42.544,285959.0
2018-12-06 14:10:00,51.66,51.66,51.31,51.32,192964.0,42.5357,42.5357,42.2475,42.2558,192964.0
2018-12-06 14:20:00,51.33,51.58,51.28,51.58,224740.0,42.264,42.4699,42.2228,42.4699,224740.0
2018-12-06 14:30:00,51.58,51.6,51.4,51.43,194008.0,42.4699,42.4863,42.3216,42.3463,194008.0
2018-12-06 14:40:00,51.43,51.56,51.29,51.37,158167.0,42.3463,42.4534,42.2311,42.2969,158167.0
2018-12-06 14:50:00,51.36,51.59,51.35,51.53,161128.0,42.2887,42.4781,42.2805,42.4287,161128.0
2018-12-06 15:00:00,51.54,51.69,51.45,51.54,197426.0,42.4369,42.5604,42.3628,42.4369,197426.0
2018-12-06 15:10:00,51.54,51.64,51.43,51.62,435901.0,42.4369,42.5193,42.3463,42.5028,435901.0
2018-12-06 15:20:00,51.62,51.76,51.52,51.73,547847.0,42.5028,42.6181,42.4205,42.5934,547847.0
2018-12-06 15:30:00,51.73,52.05,51.71,52.03,557380.0,42.5934,42.8568,42.5769,42.8404,557380.0
2018-12-06 15:40:00,52.02,52.2,51.9,52.19,523183.0,42.8321,42.9804,42.7333,42.9721,523183.0
2018-12-06 15:50:00,52.19,52.25,52.11,52.22,982781.0,42.9721,43.0215,42.9062,42.9968,982781.0
2018-12-07 09:30:00,52.28,52.74,52.09,52.69,342021.0,43.0462,43.425,42.8898,43.3838,342021.0
2018-12-07 09:40:00,52.7,52.94,52.61,52.66,562812.0,43.392,43.5897,43.3179,43.3591,562812.0
2018-12-07 09:50:00,52.65,52.81,52.6,52.69,238774.0,43.3509,43.4826,43.3097,43.3838,238774.0
2018-12-07 10:00:00,52.71,52.73,52.52,52.53,244761.0,43.4003,43.4167,43.2438,43.2521,244761.0
2018-12-07 10:10:00,52.53,52.54,52.14,52.17,584715.0,43.2521,43.2603,42.9309,42.9556,584715.0
2018-12-07 10:20:00,52.15,52.28,52.07,52.26,406258.0,42.9392,43.0462,42.8733,43.0298,406258.0
2018-12-07 10:30:00,52.25,52.37,52.18,52.28,597739.0,43.0215,43.1203,42.9639,43.0462,597739.0
2018-12-07 10:40:00,52.27,52.61,52.22,52.57,448094.0,43.038,43.3179,42.9968,43.285,448094.0
2018-12-07 10:50:00,52.58,52.88,52.56,52.88,832183.0,43.2932,43.5402,43.2768,43.5402,832183.0
2018-12-07 11:00:00,52.89,52.93,52.47,52.53,788794.0,43.5485,43.5814,43.2027,43.2521,788794.0
2018-12-07 11:10:00,52.53,52.56,52.38,52.42,545778.0,43.2521,43.2768,43.1286,43.1615,545778.0
2018-12-07 11:20:00,52.41,52.47,52.25,52.4,482952.0,43.1533,43.2027,43.0215,43.145,482952.0
2018-12-07 11:30:00,52.4,52.5,52.32,52.36,99801.0,43.145,43.2274,43.0792,43.1121,99801.0
2018-12-07 11:40:00,52.37,52.52,52.28,52.45,160272.0,43.1203,43.2438,43.0462,43.1862,160272.0
2018-12-07 11:50:00,52.45,52.47,52.15,52.17,89600.0,43.1862,43.2027,42.9392,42.9556,89600.0
2018-12-07 12:00:00,52.16,52.3,52.15,52.24,105552.0,42.9474,43.0627,42.9392,43.0133,105552.0
2018-12-07 12:10:00,52.23,52.36,52.07,52.11,242420.0,43.0051,43.1121,42.8733,42.9062,242420.0
2018-12-07 12:20:00,52.11,52.26,52.07,52.1,95459.0,42.9062,43.0298,42.8733,42.898,95459.0
2018-12-07 12:30:00,52.08,52.08,51.93,52.01,234402.0,42.8815,42.8815,42.758,42.8239,234402.0
2018-12-07 12:40:00,52.02,52.08,51.94,51.98,123648.0,42.8321,42.8815,42.7663,42.7992,123648.0
2018-12-07 12:50:00,51.98,52.31,51.98,52.27,186362.0,42.7992,43.0709,42.7992,43.038,186362.0
2018-12-07 13:00:00,52.27,52.36,52.13,52.15,157243.0,43.038,43.1121,42.9227,42.9392,157243.0
2018-12-07 13:10:00,52.13,52.18,51.82,51.82,112520.0,42.9227,42.9639,42.6675,42.6675,112520.0
2018-12-07 13:20:00,51.83,51.95,51.76,51.87,249308.0,42.6757,42.7745,42.6181,42.7086,249308.0
2018-12-07 13:30:00,51.87,51.88,51.69,51.76,133112.0,42.7086,42.7169,42.5604,42.6181,133112.0
2018-12-07 13:40:00,51.75,51.83,51.62,51.63,127249.0,42.6098,42.6757,42.5028,42.511,127249.0
2018-12-07 13:50:00,51.63,51.7,51.59,51.59,122005.0,42.511,42.5687,42.4781,42.4781,122005.0
2018-12-07 14:00:00,51.59,51.6,51.41,51.51,225730.0,42.4781,42.4863,42.3299,42.4122,225730.0
2018-12-07 14:10:00,51.5,51.74,51.4,51.73,265865.0,42.404,42.6016,42.3216,42.5934,265865.0
2018-12-07 14:20:00,51.73,51.85,51.65,51.78,162031.0,42.5934,42.6922,42.5275,42.6345,162031.0
2018-12-07 14:30:00,51.79,51.8,51.58,51.59,147771.0,42.6428,42.651,42.4699,42.4781,147771.0
2018-12-07 14:40:00,51.59,51.63,51.44,51.57,141807.0,42.4781,42.511,42.3546,42.4616,141807.0
2018-12-07 14:50:00,51.58,51.66,51.34,51.4,169884.0,42.4699,42.5357,42.2722,42.3216,169884.0
2018-12-07 15:00:00,51.4,51.53,51.3,51.53,188335.0,42.3216,42.4287,42.2393,42.4287,188335.0
2018-12-07 15:10:00,51.53,51.64,51.42,51.54,276690.0,42.4287,42.5193,42.3381,42.4369,276690.0
2018-12-07 15:20:00,51.56,51.66,51.43,51.61,209443.0,42.4534,42.5357,42.3463,42.4946,209443.0
2018-12-07 15:30:00,51.6,51.91,51.55,51.68,446237.0,42.4863,42.7416,42.4452,42.5522,446237.0
2018-12-07 15:40:00,51.66,51.78,51.6,51.6,435428.0,42.5357,42.6345,42.4863,42.4863,435428.0
2018-12-07 15:50:00,51.6,51.82,51.6,51.73,729371.0,42.4863,42.6675,42.4863,42.5934,729371.0
2018-12-10 09:30:00,51.55,51.73,51.31,51.36,361504.0,42.4452,42.5934,42.2475,42.2887,361504.0
2018-12-10 09:40:00,51.36,51.36,50.72,50.75,271449.0,42.2887,42.2887,41.7618,41.7865,271449.0
2018-12-10 09:50:00,50.76,51.03,50.52,50.91,432761.0,41.7947,42.017,41.5971,41.9182,432761.0
2018-12-10 10:00:00,50.9,50.96,50.73,50.81,286622.0,41.91,41.9594,41.77,41.8359,286622.0
2018-12-10 10:10:00,50.8,51.15,50.7,51.02,207175.0,41.8276,42.1158,41.7453,42.0088,207175.0
2018-12-10 10:20:00,51.02,51.05,50.73,50.82,275771.0,42.0088,42.0335,41.77,41.8441,275771.0
2018-12-10 10:30:00,50.81,50.85,50.52,50.55,297160.0,41.8359,41.8688,41.5971,41.6218,297160.0
2018-12-10 10:40:00,50.54,50.7,50.49,50.61,585321.0,41.6135,41.7453,41.5724,41.6712,585321.0
2018-12-10 10:50:00,50.62,50.64,50.39,50.44,643769.0,41.6794,41.6959,41.49,41.5312,643769.0
2018-12-10 11:00:00,50.44,50.47,50.21,50.27,411269.0,41.5312,41.5559,41.3418,41.3912,411269.0
2018-12-10 11:10:00,50.26,50.44,50.17,50.26,367380.0,41.383,41.5312,41.3089,41.383,367380.0
2018-12-10 11:20:00,50.26,50.35,50.14,50.34,420719.0,41.383,41.4571,41.2842,41.4489,420719.0
2018-12-10 11:30:00,50.34,50.72,50.32,50.62,392722.0,41.4489,41.7618,41.4324,41.6794,392722.0
2018-12-10 11:40:00,50.63,50.68,50.53,50.67,208859.0,41.6876,41.7288,41.6053,41.7206,208859.0
2018-12-10 11:50:00,50.67,50.7,50.42,50.43,175125.0,41.7206,41.7453,41.5147,41.523,175125.0
2018-12-10 12:00:00,50.42,50.52,50.34,50.52,198319.0,41.5147,41.5971,41.4489,41.5971,198319.0
2018-12-10 12:10:00,50.51,50.62,50.44,50.46,128279.0,41.5888,41.6794,41.5312,41.5477,128279.0
2018-12-10 12:20:00,50.46,50.61,50.39,50.54,141027.0,41.5477,41.6712,41.49,41.6135,141027.0
2018-12-10 12:30:00,50.53,50.88,50.53,50.83,527838.0,41.6053,41.8935,41.6053,41.8523,527838.0
2018-12-10 12:40:00,50.84,51.01,50.84,50.99,283014.0,41.8606,42.0005,41.8606,41.9841,283014.0
2018-12-10 12:50:00,50.99,51.04,50.91,50.92,220540.0,41.9841,42.0252,41.9182,41.9264,220540.0
2018-12-10 13:00:00,50.93,51.01,50.86,50.88,137372.0,41.9347,42.0005,41.877,41.8935,137372.0
2018-12-10 13:10:00,50.88,50.98,50.84,50.92,180831.0,41.8935,41.9758,41.8606,41.9264,180831.0
2018-12-10 13:20:00,50.93,50.97,50.75,50.77,145794.0,41.9347,41.9676,41.7865,41.8029,145794.0
2018-12-10 13:30:00,50.76,50.88,50.74,50.81,133455.0,41.7947,41.8935,41.7782,41.8359,133455.0
2018-12-10 13:40:00,50.81,50.89,50.76,50.89,206043.0,41.8359,41.9017,41.7947,41.9017,206043.0
2018-12-10 13:50:00,50.89,51.02,50.87,50.88,220670.0,41.9017,42.0088,41.8853,41.8935,220670.0
2018-12-10 14:00:00,50.88,50.94,50.81,50.9,227514.0,41.8935,41.9429,41.8359,41.91,227514.0
2018-12-10 14:10:00,50.9,50.91,50.66,50.71,149381.0,41.91,41.9182,41.7123,41.7535,149381.0
2018-12-10 14:20:00,50.72,50.77,50.62,50.7,352175.0,41.7618,41.8029,41.6794,41.7453,352175.0
2018-12-10 14:30:00,50.7,50.97,50.7,50.93,151143.0,41.7453,41.9676,41.7453,41.9347,151143.0
2018-12-10 14:40:00,50.94,51.07,50.9,50.98,140835.0,41.9429,42.0499,41.91,41.9758,140835.0
2018-12-10 14:50:00,50.97,51.01,50.74,50.78,125584.0,41.9676,42.0005,41.7782,41.8112,125584.0
2018-12-10 15:00:00,50.78,50.83,50.64,50.68,169784.0,41.8112,41.8523,41.6959,41.7288,169784.0
2018-12-10 15:10:00,50.69,50.72,50.61,50.65,275583.0,41.737,41.7618,41.6712,41.7041,275583.0
2018-12-10 15:20:00,50.66,50.72,50.64,50.72,110954.0,41.7123,41.7618,41.6959,41.7618,110954.0
2018-12-10 15:30:00,50.72,51.0,50.72,50.93,287236.0,41.7618,41.9923,41.7618,41.9347,287236.0
2018-12-10 15:40:00,50.93,50.97,50.8,50.81,595529.0,41.9347,41.9676,41.8276,41.8359,595529.0
2018-12-10 15:50:00,50.8,50.85,50.7,50.72,1148470.0,41.8276,41.8688,41.7453,41.7618,1148470.0
2018-12-11 09:30:00,51.32,51.48,51.13,51.27,521146.0,42.2558,42.3875,42.0993,42.2146,521146.0
2018-12-11 09:40:00,51.27,51.49,51.2,51.21,476693.0,42.2146,42.3958,42.157,42.1652,476693.0
2018-12-11 09:50:00,51.2,51.35,51.07,51.16,263111.0,42.157,42.2805,42.0499,42.124,263111.0
2018-12-11 10:00:00,51.17,51.37,51.14,51.32,478934.0,42.1323,42.2969,42.1076,42.2558,478934.0
2018-12-11 10:10:00,51.33,51.33,51.04,51.09,293125.0,42.264,42.264,42.0252,42.0664,293125.0
2018-12-11 10:20:00,51.1,51.35,51.1,51.34,233394.0,42.0746,42.2805,42.0746,42.2722,233394.0
2018-12-11 10:30:00,51.34,51.45,51.29,51.44,187238.0,42.2722,42.3628,42.2311,42.3546,187238.0
2018-12-11 10:40:00,51.44,51.47,51.3,51.33,382780.0,42.3546,42.3793,42.2393,42.264,382780.0
2018-12-11 10:50:00,51.33,51.36,51.22,51.3,267934.0,42.264,42.2887,42.1734,42.2393,267934.0
2018-12-11 11:00:00,51.3,51.34,51.15,51.32,169105.0,42.2393,42.2722,42.1158,42.2558,169105.0
2018-12-11 11:10:00,51.32,51.34,51.05,51.14,267438.0,42.2558,42.2722,42.0335,42.1076,267438.0
2018-12-11 11:20:00,51.14,51.19,50.96,50.97,289728.0,42.1076,42.1487,41.9594,41.9676,289728.0
2018-12-11 11:30:00,50.96,51.1,50.93,51.09,391815.0,41.9594,42.0746,41.9347,42.0664,391815.0
2018-12-11 11:40:00,51.08,51.09,50.9,50.94,157666.0,42.0582,42.0664,41.91,41.9429,157666.0
2018-12-11 11:50:00,50.94,51.0,50.85,50.86,93898.0,41.9429,41.9923,41.8688,41.877,93898.0
2018-12-11 12:00:00,50.86,50.87,50.63,50.69,154583.0,41.877,41.8853,41.6876,41.737,154583.0
2018-12-11 12:10:00,50.69,50.69,50.48,50.55,143270.0,41.737,41.737,41.5641,41.6218,143270.0
2018-12-11 12:20:00,50.54,50.66,50.47,50.47,138795.0,41.6135,41.7123,41.5559,41.5559,138795.0
2018-12-11 12:30:00,50.47,50.55,50.39,50.47,107081.0,41.5559,41.6218,41.49,41.5559,107081.0
2018-12-11 12:40:00,50.48,50.61,50.48,50.53,101153.0,41.5641,41.6712,41.5641,41.6053,101153.0
2018-12-11 12:50:00,50.52,50.53,50.46,50.49,71317.0,41.5971,41.6053,41.5477,41.5724,71317.0
2018-12-11 13:00:00,50.48,50.51,50.38,50.44,127528.0,41.5641,41.5888,41.4818,41.5312,127528.0
2018-12-11 13:10:00,50.44,50.56,50.39,50.54,86723.0,41.5312,41.63,41.49,41.6135,86723.0
2018-12-11 13:20:00,50.54,50.6,50.28,50.28,132508.0,41.6135,41.6629,41.3995,41.3995,132508.0
2018-12-11 13:30:00,50.29,50.33,50.18,50.29,155348.0,41.4077,41.4406,41.3171,41.4077,155348.0
2018-12-11 13:40:00,50.29,50.29,50.05,50.08,128569.0,41.4077,41.4077,41.2101,41.2348,128569.0
2018-12-11 13:50:00,50.07,50.09,49.96,50.02,238661.0,41.2266,41.243,41.136,41.1854,238661.0
2018-12-11 14:00:00,50.02,50.22,50.0,50.18,169058.0,41.1854,41.3501,41.1689,41.3171,169058.0
2018-12-11 14:10:00,50.17,50.31,50.1,50.29,284209.0,41.3089,41.4242,41.2513,41.4077,284209.0
2018-12-11 14:20:00,50.28,50.54,50.26,50.54,207861.0,41.3995,41.6135,41.383,41.6135,207861.0
2018-12-11 14:30:00,50.54,50.64,50.45,50.49,146665.0,41.6135,41.6959,41.5394,41.5724,146665.0
2018-12-11 14:40:00,50.5,50.64,50.43,50.45,228859.0,41.5806,41.6959,41.523,41.5394,228859.0
2018-12-11 14:50:00,50.46,50.5,50.36,50.45,191678.0,41.5477,41.5806,41.4653,41.5394,191678.0
2018-12-11 15:00:00,50.45,50.48,50.31,50.47,174904.0,41.5394,41.5641,41.4242,41.5559,174904.0
2018-12-11 15:10:00,50.47,50.69,50.47,50.54,211802.0,41.5559,41.737,41.5559,41.6135,211802.0
2018-12-11 15:20:00,50.55,50.59,50.47,50.47,86783.0,41.6218,41.6547,41.5559,41.5559,86783.0
2018-12-11 15:30:00,50.46,50.61,50.32,50.34,369573.0,41.5477,41.6712,41.4324,41.4489,369573.0
2018-12-11 15:40:00,50.33,50.34,50.21,50.22,301047.0,41.4406,41.4489,41.3418,41.3501,301047.0
2018-12-11 15:50:00,50.22,50.3,50.17,50.2,744609.0,41.3501,41.4159,41.3089,41.3336,744609.0
2018-12-12 09:30:00,50.9,51.0,50.52,50.71,543577.0,41.91,41.9923,41.5971,41.7535,543577.0
2018-12-12 09:40:00,50.72,50.73,50.43,50.51,364271.0,41.7618,41.77,41.523,41.5888,364271.0
2018-12-12 09:50:00,50.52,50.59,50.3,50.52,273607.0,41.5971,41.6547,41.4159,41.5971,273607.0
2018-12-12 10:00:00,50.53,50.59,50.38,50.56,386897.0,41.6053,41.6547,41.4818,41.63,386897.0
2018-12-12 10:10:00,50.56,50.87,50.51,50.86,302402.0,41.63,41.8853,41.5888,41.877,302402.0
2018-12-12 10:20:00,50.86,51.05,50.82,50.97,397290.0,41.877,42.0335,41.8441,41.9676,397290.0
2018-12-12 10:30:00,50.97,51.1,50.75,50.75,312941.0,41.9676,42.0746,41.7865,41.7865,312941.0
2018-12-12 10:40:00,50.75,50.96,50.74,50.96,184619.0,41.7865,41.9594,41.7782,41.9594,184619.0
2018-12-12 10:50:00,50.97,51.23,50.94,51.12,229350.0,41.9676,42.1817,41.9429,42.0911,229350.0
2018-12-12 11:00:00,51.13,51.17,50.91,50.93,151297.0,42.0993,42.1323,41.9182,41.9347,151297.0
2018-12-12 11:10:00,50.93,50.94,50.75,50.85,183087.0,41.9347,41.9429,41.7865,41.8688,183087.0
2018-12-12 11:20:00,50.86,51.05,50.79,50.91,142618.0,41.877,42.0335,41.8194,41.9182,142618.0
2018-12-12 11:30:00,50.91,50.96,50.77,50.92,175960.0,41.9182,41.9594,41.8029,41.9264,175960.0
2018-12-12 11:40:00,50.91,51.08,50.9,51.07,130262.0,41.9182,42.0582,41.91,42.0499,130262.0
2018-12-12 11:50:00,51.06,51.21,50.99,51.19,224750.0,42.0417,42.1652,41.9841,42.1487,224750.0
2018-12-12 12:00:00,51.19,51.22,51.07,51.14,226296.0,42.1487,42.1734,42.0499,42.1076,226296.0
2018-12-12 12:10:00,51.14,51.14,51.01,51.05,160926.0,42.1076,42.1076,42.0005,42.0335,160926.0
2018-12-12 12:20:00,51.04,51.08,50.92,51.08,117570.0,42.0252,42.0582,41.9264,42.0582,117570.0
2018-12-12 12:30:00,51.08,51.11,50.96,50.97,99462.0,42.0582,42.0829,41.9594,41.9676,99462.0
2018-12-12 12:40:00,50.97,51.14,50.97,51.11,93491.0,41.9676,42.1076,41.9676,42.0829,93491.0
2018-12-12 12:50:00,51.11,51.24,51.1,51.18,173570.0,42.0829,42.1899,42.0746,42.1405,173570.0
2018-12-12 13:00:00,51.18,51.3,51.16,51.29,143015.0,42.1405,42.2393,42.124,42.2311,143015.0
2018-12-12 13:10:00,51.29,51.37,51.28,51.3,210819.0,42.2311,42.2969,42.2228,42.2393,210819.0
2018-12-12 13:20:00,51.3,51.5,51.26,51.49,224675.0,42.2393,42.404,42.2064,42.3958,224675.0
2018-12-12 13:30:00,51.49,51.49,51.29,51.31,120187.0,42.3958,42.3958,42.2311,42.2475,120187.0
2018-12-12 13:40:00,51.31,51.36,51.25,51.34,114715.0,42.2475,42.2887,42.1981,42.2722,114715.0
2018-12-12 13:50:00,51.35,51.4,51.21,51.3,149276.0,42.2805,42.3216,42.1652,42.2393,149276.0
2018-12-12 14:00:00,51.3,51.33,51.16,51.18,87258.0,42.2393,42.264,42.124,42.1405,87258.0
2018-12-12 14:10:00,51.18,51.24,51.11,51.22,123625.0,42.1405,42.1899,42.0829,42.1734,123625.0
2018-12-12 14:20:00,51.22,51.28,51.07,51.12,135263.0,42.1734,42.2228,42.0499,42.0911,135263.0
2018-12-12 14:30:00,51.12,51.19,51.02,51.15,197584.0,42.0911,42.1487,42.0088,42.1158,197584.0
2018-12-12 14:40:00,51.15,51.17,51.03,51.04,198968.0,42.1158,42.1323,42.017,42.0252,198968.0
2018-12-12 14:50:00,51.04,51.18,50.98,51.13,241260.0,42.0252,42.1405,41.9758,42.0993,241260.0
2018-12-12 15:00:00,51.14,51.24,51.08,51.21,270090.0,42.1076,42.1899,42.0582,42.1652,270090.0
2018-12-12 15:10:00,51.2,51.22,50.99,51.02,255200.0,42.157,42.1734,41.9841,42.0088,255200.0
2018-12-12 15:20:00,51.03,51.13,50.99,51.01,378055.0,42.017,42.0993,41.9841,42.0005,378055.0
2018-12-12 15:30:00,51.01,51.11,51.0,51.11,411413.0,42.0005,42.0829,41.9923,42.0829,411413.0
2018-12-12 15:40:00,51.11,51.13,50.95,50.98,397571.0,42.0829,42.0993,41.9511,41.9758,397571.0
2018-12-12 15:50:00,50.98,50.99,50.82,50.82,913803.0,41.9758,41.9841,41.8441,41.8441,913803.0
2018-12-13 09:30:00,50.87,51.02,50.59,50.66,259870.0,41.8853,42.0088,41.6547,41.7123,259870.0
2018-12-13 09:40:00,50.67,50.71,50.36,50.48,234572.0,41.7206,41.7535,41.4653,41.5641,234572.0
2018-12-13 09:50:00,50.47,50.5,50.32,50.34,176353.0,41.5559,41.5806,41.4324,41.4489,176353.0
2018-12-13 10:00:00,50.34,50.52,50.22,50.33,234669.0,41.4489,41.5971,41.3501,41.4406,234669.0
2018-12-13 10:10:00,50.34,50.51,50.14,50.15,301640.0,41.4489,41.5888,41.2842,41.2924,301640.0
2018-12-13 10:20:00,50.15,50.41,50.09,50.21,277737.0,41.2924,41.5065,41.243,41.3418,277737.0
2018-12-13 10:30:00,50.21,50.51,50.13,50.42,313862.0,41.3418,41.5888,41.276,41.5147,313862.0
2018-12-13 10:40:00,50.41,50.42,50.28,50.36,495214.0,41.5065,41.5147,41.3995,41.4653,495214.0
2018-12-13 10:50:00,50.35,50.46,50.24,50.41,251702.0,41.4571,41.5477,41.3665,41.5065,251702.0
2018-12-13 11:00:00,50.42,50.42,50.21,50.34,225193.0,41.5147,41.5147,41.3418,41.4489,225193.0
2018-12-13 11:10:00,50.33,50.34,50.09,50.13,296589.0,41.4406,41.4489,41.243,41.276,296589.0
2018-12-13 11:20:00,50.14,50.18,49.92,50.01,288274.0,41.2842,41.3171,41.103,41.1772,288274.0
2018-12-13 11:30:00,50.01,50.24,49.94,50.14,375941.0,41.1772,41.3665,41.1195,41.2842,375941.0
2018-12-13 11:40:00,50.13,50.27,50.05,50.08,240344.0,41.276,41.3912,41.2101,41.2348,240344.0
2018-12-13 11:50:00,50.07,50.17,50.03,50.06,110697.0,41.2266,41.3089,41.1936,41.2183,110697.0
2018-12-13 12:00:00,50.05,50.13,49.88,49.89,196729.0,41.2101,41.276,41.0701,41.0783,196729.0
2018-12-13 12:10:00,49.89,49.96,49.82,49.95,424719.0,41.0783,41.136,41.0207,41.1277,424719.0
2018-12-13 12:20:00,49.94,49.96,49.82,49.83,220425.0,41.1195,41.136,41.0207,41.0289,220425.0
2018-12-13 12:30:00,49.82,50.02,49.8,50.0,294791.0,41.0207,41.1854,41.0042,41.1689,294791.0
2018-12-13 12:40:00,49.99,50.07,49.94,49.97,97353.0,41.1607,41.2266,41.1195,41.1442,97353.0
2018-12-13 12:50:00,49.97,50.01,49.91,49.94,121122.0,41.1442,41.1772,41.0948,41.1195,121122.0
2018-12-13 13:00:00,49.94,49.97,49.71,49.79,263069.0,41.1195,41.1442,40.9301,40.996,263069.0
2018-12-13 13:10:00,49.8,49.82,49.72,49.72,142701.0,41.0042,41.0207,40.9384,40.9384,142701.0
2018-12-13 13:20:00,49.73,49.81,49.68,49.77,137032.0,40.9466,41.0125,40.9054,40.9795,137032.0
2018-12-13 13:30:00,49.78,49.89,49.74,49.84,173291.0,40.9878,41.0783,40.9548,41.0372,173291.0
2018-12-13 13:40:00,49.85,49.86,49.72,49.72,162204.0,41.0454,41.0536,40.9384,40.9384,162204.0
2018-12-13 13:50:00,49.72,49.76,49.64,49.67,199607.0,40.9384,40.9713,40.8725,40.8972,199607.0
2018-12-13 14:00:00,49.67,49.69,49.5,49.53,142327.0,40.8972,40.9137,40.7572,40.7819,142327.0
2018-12-13 14:10:00,49.53,49.59,49.47,49.56,136859.0,40.7819,40.8313,40.7325,40.8066,136859.0
2018-12-13 14:20:00,49.57,49.6,49.48,49.59,160832.0,40.8149,40.8396,40.7408,40.8313,160832.0
2018-12-13 14:30:00,49.59,49.6,49.42,49.44,296651.0,40.8313,40.8396,40.6914,40.7078,296651.0
2018-12-13 14:40:00,49.44,49.49,49.35,49.35,454286.0,40.7078,40.749,40.6337,40.6337,454286.0
2018-12-13 14:50:00,49.35,49.49,49.35,49.46,301615.0,40.6337,40.749,40.6337,40.7243,301615.0
2018-12-13 15:00:00,49.46,49.47,49.33,49.34,262336.0,40.7243,40.7325,40.6173,40.6255,262336.0
2018-12-13 15:10:00,49.34,49.54,49.33,49.5,215296.0,40.6255,40.7902,40.6173,40.7572,215296.0
2018-12-13 15:20:00,49.5,49.57,49.46,49.48,221782.0,40.7572,40.8149,40.7243,40.7408,221782.0
2018-12-13 15:30:00,49.48,49.57,49.42,49.46,335306.0,40.7408,40.8149,40.6914,40.7243,335306.0
2018-12-13 15:40:00,49.45,49.5,49.41,49.44,853650.0,40.7161,40.7572,40.6831,40.7078,853650.0
2018-12-13 15:50:00,49.44,49.5,49.4,49.44,1376080.0,40.7078,40.7572,40.6749,40.7078,1376080.0
2018-12-14 09:30:00,48.96,49.68,48.96,49.68,1175179.0,40.3126,40.9054,40.3126,40.9054,1175179.0
2018-12-14 09:40:00,49.67,49.75,49.46,49.71,783545.0,40.8972,40.9631,40.7243,40.9301,783545.0
2018-12-14 09:50:00,49.71,49.87,49.63,49.83,728804.0,40.9301,41.0619,40.8643,41.0289,728804.0
2018-12-14 10:00:00,49.84,49.91,49.62,49.74,466470.0,41.0372,41.0948,40.856,40.9548,466470.0
2018-12-14 10:10:00,49.74,49.77,49.51,49.59,270307.0,40.9548,40.9795,40.7655,40.8313,270307.0
2018-12-14 10:20:00,49.59,49.59,49.31,49.32,364744.0,40.8313,40.8313,40.6008,40.609,364744.0
2018-12-14 10:30:00,49.31,49.34,49.12,49.32,397029.0,40.6008,40.6255,40.4443,40.609,397029.0
2018-12-14 10:40:00,49.33,49.48,49.31,49.44,184966.0,40.6173,40.7408,40.6008,40.7078,184966.0
2018-12-14 10:50:00,49.43,49.52,49.31,49.32,197314.0,40.6996,40.7737,40.6008,40.609,197314.0
2018-12-14 11:00:00,49.31,49.56,49.3,49.53,130911.0,40.6008,40.8066,40.5926,40.7819,130911.0
2018-12-14 11:10:00,49.52,49.55,49.39,49.46,171358.0,40.7737,40.7984,40.6667,40.7243,171358.0
2018-12-14 11:20:00,49.47,49.53,49.34,49.38,197026.0,40.7325,40.7819,40.6255,40.6584,197026.0
2018-12-14 11:30:00,49.39,49.44,49.25,49.32,149531.0,40.6667,40.7078,40.5514,40.609,149531.0
2018-12-14 11:40:00,49.32,49.35,49.11,49.11,386057.0,40.609,40.6337,40.4361,40.4361,386057.0
2018-12-14 11:50:00,49.11,49.24,49.06,49.2,213659.0,40.4361,40.5432,40.3949,40.5102,213659.0
2018-12-14 12:00:00,49.2,49.24,49.11,49.19,208003.0,40.5102,40.5432,40.4361,40.502,208003.0
2018-12-14 12:10:00,49.19,49.28,49.15,49.24,112972.0,40.502,40.5761,40.469,40.5432,112972.0
2018-12-14 12:20:00,49.24,49.27,49.22,49.25,118204.0,40.5432,40.5679,40.5267,40.5514,118204.0
2018-12-14 12:30:00,49.24,49.35,49.18,49.19,108775.0,40.5432,40.6337,40.4937,40.502,108775.0
2018-12-14 12:40:00,49.18,49.22,49.07,49.09,72760.0,40.4937,40.5267,40.4032,40.4196,72760.0
2018-12-14 12:50:00,49.09,49.11,49.02,49.04,60980.0,40.4196,40.4361,40.362,40.3785,60980.0
2018-12-14 13:00:00,49.04,49.11,48.98,49.09,122580.0,40.3785,40.4361,40.3291,40.4196,122580.0
2018-12-14 13:10:00,49.09,49.2,49.06,49.16,218406.0,40.4196,40.5102,40.3949,40.4773,218406.0
2018-12-14 13:20:00,49.15,49.17,49.05,49.13,88013.0,40.469,40.4855,40.3867,40.4526,88013.0
2018-12-14 13:30:00,49.11,49.15,49.02,49.1,210643.0,40.4361,40.469,40.362,40.4279,210643.0
2018-12-14 13:40:00,49.09,49.15,49.05,49.07,93726.0,40.4196,40.469,40.3867,40.4032,93726.0
2018-12-14 13:50:00,49.07,49.1,48.97,48.98,140087.0,40.4032,40.4279,40.3208,40.3291,140087.0
2018-12-14 14:00:00,48.97,48.99,48.84,48.88,337338.0,40.3208,40.3373,40.2138,40.2467,337338.0
2018-12-14 14:10:00,48.88,48.91,48.81,48.9,162312.0,40.2467,40.2714,40.1891,40.2632,162312.0
2018-12-14 14:20:00,48.9,48.97,48.83,48.88,88813.0,40.2632,40.3208,40.2056,40.2467,88813.0
2018-12-14 14:30:00,48.88,48.89,48.7,48.7,309101.0,40.2467,40.255,40.0985,40.0985,309101.0
2018-12-14 14:40:00,48.71,48.76,48.66,48.69,147286.0,40.1068,40.1479,40.0656,40.0903,147286.0
2018-12-14 14:50:00,48.69,48.76,48.6,48.71,418789.0,40.0903,40.1479,40.0162,40.1068,418789.0
2018-12-14 15:00:00,48.71,48.78,48.63,48.65,257673.0,40.1068,40.1644,40.0409,40.0574,257673.0
2018-12-14 15:10:00,48.65,48.82,48.64,48.71,261468.0,40.0574,40.1973,40.0491,40.1068,261468.0
2018-12-14 15:20:00,48.72,48.72,48.63,48.64,245390.0,40.115,40.115,40.0409,40.0491,245390.0
2018-12-14 15:30:00,48.64,48.65,48.49,48.55,362963.0,40.0491,40.0574,39.9256,39.975,362963.0
2018-12-14 15:40:00,48.55,48.57,48.42,48.46,723732.0,39.975,39.9915,39.868,39.9009,723732.0
2018-12-14 15:50:00,48.46,48.6,48.44,48.54,1142143.0,39.9009,40.0162,39.8844,39.9668,1142143.0
2018-12-17 09:30:00,48.48,48.68,48.12,48.41,400128.0,39.9174,40.0821,39.621,39.8597,400128.0
2018-12-17 09:40:00,48.41,48.53,48.26,48.33,508736.0,39.8597,39.9586,39.7362,39.7939,508736.0
2018-12-17 09:50:00,48.33,48.7,48.19,48.69,556798.0,39.7939,40.0985,39.6786,40.0903,556798.0
2018-12-17 10:00:00,48.68,48.83,48.46,48.48,349007.0,40.0821,40.2056,39.9009,39.9174,349007.0
2018-12-17 10:10:00,48.48,48.64,48.43,48.6,587684.0,39.9174,40.0491,39.8762,40.0162,587684.0
2018-12-17 10:20:00,48.6,48.76,48.6,48.66,422679.0,40.0162,40.1479,40.0162,40.0656,422679.0
2018-12-17 10:30:00,48.65,48.74,48.56,48.63,536132.0,40.0574,40.1315,39.9833,40.0409,536132.0
2018-12-17 10:40:00,48.63,48.93,48.61,48.87,468995.0,40.0409,40.2879,40.0244,40.2385,468995.0
2018-12-17 10:50:00,48.87,49.01,48.82,48.96,203812.0,40.2385,40.3538,40.1973,40.3126,203812.0
2018-12-17 11:00:00,48.96,49.15,48.92,49.12,212387.0,40.3126,40.469,40.2797,40.4443,212387.0
2018-12-17 11:10:00,49.13,49.24,49.03,49.11,164928.0,40.4526,40.5432,40.3702,40.4361,164928.0
2018-12-17 11:20:00,49.11,49.33,49.1,49.23,231652.0,40.4361,40.6173,40.4279,40.5349,231652.0
2018-12-17 11:30:00,49.23,49.28,49.12,49.15,216988.0,40.5349,40.5761,40.4443,40.469,216988.0
2018-12-17 11:40:00,49.13,49.2,49.01,49.16,370068.0,40.4526,40.5102,40.3538,40.4773,370068.0
2018-12-17 11:50:00,49.17,49.22,49.1,49.14,130526.0,40.4855,40.5267,40.4279,40.4608,130526.0
2018-12-17 12:00:00,49.14,49.16,48.94,48.96,187601.0,40.4608,40.4773,40.2961,40.3126,187601.0
2018-12-17 12:10:00,48.96,48.98,48.84,48.96,166383.0,40.3126,40.3291,40.2138,40.3126,166383.0
2018-12-17 12:20:00,48.96,49.01,48.86,48.91,139075.0,40.3126,40.3538,40.2303,40.2714,139075.0
2018-12-17 12:30:00,48.9,48.9,48.69,48.71,198450.0,40.2632,40.2632,40.0903,40.1068,198450.0
2018-12-17 12:40:00,48.71,48.75,48.6,48.74,137496.0,40.1068,40.1397,40.0162,40.1315,137496.0
2018-12-17 12:50:00,48.74,48.79,48.51,48.52,337701.0,40.1315,40.1726,39.9421,39.9503,337701.0
2018-12-17 13:00:00,48.51,48.68,48.49,48.6,184283.0,39.9421,40.0821,39.9256,40.0162,184283.0
2018-12-17 13:10:00,48.59,48.75,48.59,48.68,119673.0,40.008,40.1397,40.008,40.0821,119673.0
2018-12-17 13:20:00,48.68,48.75,48.58,48.67,207940.0,40.0821,40.1397,39.9997,40.0738,207940.0
2018-12-17 13:30:00,48.67,48.73,48.48,48.55,281530.0,40.0738,40.1232,39.9174,39.975,281530.0
2018-12-17 13:40:00,48.55,48.69,48.52,48.55,127028.0,39.975,40.0903,39.9503,39.975,127028.0
2018-12-17 13:50:00,48.55,48.71,48.52,48.58,108846.0,39.975,40.1068,39.9503,39.9997,108846.0
2018-12-17 14:00:00,48.57,48.65,48.46,48.6,146085.0,39.9915,40.0574,39.9009,40.0162,146085.0
2018-12-17 14:10:00,48.6,48.71,48.6,48.65,107807.0,40.0162,40.1068,40.0162,40.0574,107807.0
2018-12-17 14:20:00,48.65,48.77,48.56,48.62,158081.0,40.0574,40.1562,39.9833,40.0327,158081.0
2018-12-17 14:30:00,48.62,48.71,48.56,48.63,104136.0,40.0327,40.1068,39.9833,40.0409,104136.0
2018-12-17 14:40:00,48.64,48.71,48.5,48.51,272087.0,40.0491,40.1068,39.9339,39.9421,272087.0
2018-12-17 14:50:00,48.51,48.52,48.37,48.43,243672.0,39.9421,39.9503,39.8268,39.8762,243672.0
2018-12-17 15:00:00,48.42,48.46,48.29,48.3,347686.0,39.868,39.9009,39.7609,39.7692,347686.0
2018-12-17 15:10:00,48.3,48.48,48.3,48.41,276241.0,39.7692,39.9174,39.7692,39.8597,276241.0
2018-12-17 15:20:00,48.4,48.41,48.27,48.33,372373.0,39.8515,39.8597,39.7445,39.7939,372373.0
2018-12-17 15:30:00,48.33,48.34,48.18,48.19,434955.0,39.7939,39.8021,39.6704,39.6786,434955.0
2018-12-17 15:40:00,48.19,48.22,48.02,48.1,671384.0,39.6786,39.7033,39.5386,39.6045,671384.0
2018-12-17 15:50:00,48.1,48.29,48.1,48.23,981142.0,39.6045,39.7609,39.6045,39.7115,981142.0
2018-12-18 09:30:00,48.45,48.59,48.35,48.48,379532.0,39.8927,40.008,39.8103,39.9174,379532.0
2018-12-18 09:40:00,48.5,48.72,48.34,48.67,321292.0,39.9339,40.115,39.8021,40.0738,321292.0
2018-12-18 09:50:00,48.68,48.92,48.64,48.87,212242.0,40.0821,40.2797,40.0491,40.2385,212242.0
2018-12-18 10:00:00,48.86,48.94,48.76,48.84,592998.0,40.2303,40.2961,40.1479,40.2138,592998.0
2018-12-18 10:10:00,48.84,48.91,48.68,48.77,209471.0,40.2138,40.2714,40.0821,40.1562,209471.0
2018-12-18 10:20:00,48.77,48.78,48.52,48.55,406896.0,40.1562,40.1644,39.9503,39.975,406896.0
2018-12-18 10:30:00,48.54,48.74,48.5,48.6,678828.0,39.9668,40.1315,39.9339,40.0162,678828.0
2018-12-18 10:40:00,48.6,48.61,48.29,48.32,904361.0,40.0162,40.0244,39.7609,39.7856,904361.0
2018-12-18 10:50:00,48.32,48.34,48.22,48.23,381747.0,39.7856,39.8021,39.7033,39.7115,381747.0
2018-12-18 11:00:00,48.24,48.4,48.22,48.22,359287.0,39.7198,39.8515,39.7033,39.7033,359287.0
2018-12-18 11:10:00,48.23,48.23,48.07,48.12,275777.0,39.7115,39.7115,39.5798,39.621,275777.0
2018-12-18 11:20:00,48.11,48.11,47.9,48.05,419640.0,39.6127,39.6127,39.4398,39.5633,419640.0
2018-12-18 11:30:00,48.05,48.13,48.0,48.07,367929.0,39.5633,39.6292,39.5222,39.5798,367929.0
2018-12-18 11:40:00,48.07,48.07,47.81,47.96,244763.0,39.5798,39.5798,39.3657,39.4892,244763.0
2018-12-18 11:50:00,47.96,48.0,47.86,47.92,233096.0,39.4892,39.5222,39.4069,39.4563,233096.0
2018-12-18 12:00:00,47.91,48.03,47.87,48.0,264212.0,39.4481,39.5469,39.4151,39.5222,264212.0
2018-12-18 12:10:00,48.0,48.05,47.96,48.0,212345.0,39.5222,39.5633,39.4892,39.5222,212345.0
2018-12-18 12:20:00,47.99,48.02,47.91,47.93,315452.0,39.5139,39.5386,39.4481,39.4645,315452.0
2018-12-18 12:30:00,47.94,47.99,47.85,47.86,241543.0,39.4728,39.5139,39.3987,39.4069,241543.0
2018-12-18 12:40:00,47.86,47.93,47.82,47.91,89716.0,39.4069,39.4645,39.374,39.4481,89716.0
2018-12-18 12:50:00,47.91,47.99,47.87,47.96,79098.0,39.4481,39.5139,39.4151,39.4892,79098.0
2018-12-18 13:00:00,47.97,47.98,47.91,47.97,66579.0,39.4975,39.5057,39.4481,39.4975,66579.0
2018-12-18 13:10:00,47.97,48.01,47.82,47.84,301564.0,39.4975,39.5304,39.374,39.3904,301564.0
2018-12-18 13:20:00,47.84,47.88,47.68,47.73,411195.0,39.3904,39.4234,39.2587,39.2998,411195.0
2018-12-18 13:30:00,47.74,47.74,47.62,47.64,512791.0,39.3081,39.3081,39.2093,39.2257,512791.0
2018-12-18 13:40:00,47.63,47.66,47.53,47.58,508910.0,39.2175,39.2422,39.1352,39.1763,508910.0
2018-12-18 13:50:00,47.58,47.59,47.4,47.45,556227.0,39.1763,39.1846,39.0281,39.0693,556227.0
2018-12-18 14:00:00,47.45,47.59,47.42,47.59,267464.0,39.0693,39.1846,39.0446,39.1846,267464.0
2018-12-18 14:10:00,47.58,47.63,47.49,47.55,703913.0,39.1763,39.2175,39.1022,39.1516,703913.0
2018-12-18 14:20:00,47.54,47.58,47.48,47.51,330903.0,39.1434,39.1763,39.094,39.1187,330903.0
2018-12-18 14:30:00,47.51,47.51,47.32,47.4,382306.0,39.1187,39.1187,38.9623,39.0281,382306.0
2018-12-18 14:40:00,47.41,47.42,47.24,47.33,495345.0,39.0364,39.0446,38.8964,38.9705,495345.0
2018-12-18 14:50:00,47.33,47.37,47.29,47.29,399525.0,38.9705,39.0034,38.9376,38.9376,399525.0
2018-12-18 15:00:00,47.29,47.52,47.25,47.45,477543.0,38.9376,39.1269,38.9046,39.0693,477543.0
2018-12-18 15:10:00,47.45,47.62,47.43,47.53,407978.0,39.0693,39.2093,39.0528,39.1352,407978.0
2018-12-18 15:20:00,47.52,47.58,47.28,47.33,693358.0,39.1269,39.1763,38.9293,38.9705,693358.0
2018-12-18 15:30:00,47.34,47.47,47.34,47.39,351835.0,38.9787,39.0858,38.9787,39.0199,351835.0
2018-12-18 15:40:00,47.39,47.69,47.38,47.68,358835.0,39.0199,39.2669,39.0117,39.2587,358835.0
2018-12-18 15:50:00,47.68,47.69,47.46,47.47,880190.0,39.2587,39.2669,39.0775,39.0858,880190.0
2018-12-19 09:30:00,47.34,47.63,47.23,47.28,555487.0,38.9787,39.2175,38.8882,38.9293,555487.0
2018-12-19 09:40:00,47.29,47.65,47.27,47.65,228034.0,38.9376,39.234,38.9211,39.234,228034.0
2018-12-19 09:50:00,47.64,47.77,47.46,47.47,492793.0,39.2257,39.3328,39.0775,39.0858,492793.0
2018-12-19 10:00:00,47.48,47.64,47.45,47.55,293767.0,39.094,39.2257,39.0693,39.1516,293767.0
2018-12-19 10:10:00,47.55,47.72,47.49,47.72,242050.0,39.1516,39.2916,39.1022,39.2916,242050.0
2018-12-19 10:20:00,47.71,47.74,47.56,47.64,529855.0,39.2834,39.3081,39.1599,39.2257,529855.0
2018-12-19 10:30:00,47.65,47.78,47.58,47.68,252623.0,39.234,39.341,39.1763,39.2587,252623.0
2018-12-19 10:40:00,47.69,47.79,47.56,47.58,125398.0,39.2669,39.3493,39.1599,39.1763,125398.0
2018-12-19 10:50:00,47.59,47.77,47.59,47.69,110102.0,39.1846,39.3328,39.1846,39.2669,110102.0
2018-12-19 11:00:00,47.69,47.8,47.62,47.78,140610.0,39.2669,39.3575,39.2093,39.341,140610.0
2018-12-19 11:10:00,47.78,47.8,47.59,47.64,253800.0,39.341,39.3575,39.1846,39.2257,253800.0
2018-12-19 11:20:00,47.64,47.76,47.61,47.66,155456.0,39.2257,39.3246,39.201,39.2422,155456.0
2018-12-19 11:30:00,47.65,47.66,47.53,47.59,148080.0,39.234,39.2422,39.1352,39.1846,148080.0
2018-12-19 11:40:00,47.59,47.62,47.49,47.61,464053.0,39.1846,39.2093,39.1022,39.201,464053.0
2018-12-19 11:50:00,47.6,47.66,47.57,47.62,195277.0,39.1928,39.2422,39.1681,39.2093,195277.0
2018-12-19 12:00:00,47.63,47.76,47.62,47.75,113324.0,39.2175,39.3246,39.2093,39.3163,113324.0
2018-12-19 12:10:00,47.74,47.76,47.65,47.75,99639.0,39.3081,39.3246,39.234,39.3163,99639.0
2018-12-19 12:20:00,47.75,47.83,47.71,47.79,113322.0,39.3163,39.3822,39.2834,39.3493,113322.0
2018-12-19 12:30:00,47.79,47.83,47.75,47.8,76625.0,39.3493,39.3822,39.3163,39.3575,76625.0
2018-12-19 12:40:00,47.8,47.89,47.79,47.88,111673.0,39.3575,39.4316,39.3493,39.4234,111673.0
2018-12-19 12:50:00,47.89,47.9,47.8,47.81,157480.0,39.4316,39.4398,39.3575,39.3657,157480.0
2018-12-19 13:00:00,47.8,47.84,47.71,47.74,61059.0,39.3575,39.3904,39.2834,39.3081,61059.0
2018-12-19 13:10:00,47.73,47.76,47.67,47.71,91873.0,39.2998,39.3246,39.2504,39.2834,91873.0
2018-12-19 13:20:00,47.71,47.76,47.59,47.62,347768.0,39.2834,39.3246,39.1846,39.2093,347768.0
2018-12-19 13:30:00,47.62,47.69,47.57,47.65,319162.0,39.2093,39.2669,39.1681,39.234,319162.0
2018-12-19 13:40:00,47.65,47.8,47.65,47.78,79760.0,39.234,39.3575,39.234,39.341,79760.0
2018-12-19 13:50:00,47.78,47.86,47.7,47.85,173600.0,39.341,39.4069,39.2751,39.3987,173600.0
2018-12-19 14:00:00,47.92,47.98,47.13,47.15,811408.0,39.4563,39.5057,38.8058,38.8223,811408.0
2018-12-19 14:10:00,47.16,47.22,46.89,47.11,993198.0,38.8305,38.8799,38.6082,38.7894,993198.0
2018-12-19 14:20:00,47.1,47.41,47.03,47.4,604049.0,38.7811,39.0364,38.7235,39.0281,604049.0
2018-12-19 14:30:00,47.4,47.61,47.28,47.32,1244790.0,39.0281,39.201,38.9293,38.9623,1244790.0
2018-12-19 14:40:00,47.32,47.32,46.84,47.0,691283.0,38.9623,38.9623,38.567,38.6988,691283.0
2018-12-19 14:50:00,46.99,46.99,46.48,46.56,703883.0,38.6905,38.6905,38.2706,38.3365,703883.0
2018-12-19 15:00:00,46.57,46.57,46.01,46.22,682821.0,38.3447,38.3447,37.8836,38.0565,682821.0
2018-12-19 15:10:00,46.22,46.42,46.1,46.23,557799.0,38.0565,38.2212,37.9577,38.0648,557799.0
2018-12-19 15:20:00,46.23,46.35,45.91,45.92,595982.0,38.0648,38.1636,37.8013,37.8095,595982.0
2018-12-19 15:30:00,45.92,46.13,45.87,46.01,557269.0,37.8095,37.9824,37.7684,37.8836,557269.0
2018-12-19 15:40:00,46.0,46.15,45.87,46.14,1160034.0,37.8754,37.9989,37.7684,37.9907,1160034.0
2018-12-19 15:50:00,46.14,46.23,46.07,46.09,1959140.0,37.9907,38.0648,37.933,37.9495,1959140.0
2018-12-20 09:30:00,45.77,46.32,45.74,46.1,1214833.0,37.686,38.1389,37.6613,37.9577,1214833.0
2018-12-20 09:40:00,46.08,46.08,45.81,45.88,1057517.0,37.9413,37.9413,37.719,37.7766,1057517.0
2018-12-20 09:50:00,45.86,46.15,45.78,46.11,879657.0,37.7601,37.9989,37.6943,37.966,879657.0
2018-12-20 10:00:00,46.09,46.25,46.01,46.16,860460.0,37.9495,38.0812,37.8836,38.0071,860460.0
2018-12-20 10:10:00,46.15,46.22,46.0,46.03,703829.0,37.9989,38.0565,37.8754,37.9001,703829.0
2018-12-20 10:20:00,46.02,46.27,45.98,46.17,468975.0,37.8919,38.0977,37.8589,38.0154,468975.0
2018-12-20 10:30:00,46.17,46.32,46.07,46.28,379617.0,38.0154,38.1389,37.933,38.106,379617.0
2018-12-20 10:40:00,46.28,46.48,46.15,46.15,473846.0,38.106,38.2706,37.9989,37.9989,473846.0
2018-12-20 10:50:00,46.14,46.21,46.02,46.18,220681.0,37.9907,38.0483,37.8919,38.0236,220681.0
2018-12-20 11:00:00,46.17,46.22,46.03,46.14,210927.0,38.0154,38.0565,37.9001,37.9907,210927.0
2018-12-20 11:10:00,46.13,46.19,46.07,46.09,186539.0,37.9824,38.0318,37.933,37.9495,186539.0
2018-12-20 11:20:00,46.09,46.11,45.96,46.0,263886.0,37.9495,37.966,37.8425,37.8754,263886.0
2018-12-20 11:30:00,46.0,46.07,45.92,45.97,273798.0,37.8754,37.933,37.8095,37.8507,273798.0
2018-12-20 11:40:00,45.98,46.09,45.89,45.9,437108.0,37.8589,37.9495,37.7848,37.7931,437108.0
2018-12-20 11:50:00,45.91,46.11,45.84,45.89,563366.0,37.8013,37.966,37.7437,37.7848,563366.0
2018-12-20 12:00:00,45.89,46.04,45.88,45.98,292625.0,37.7848,37.9083,37.7766,37.8589,292625.0
2018-12-20 12:10:00,45.98,46.19,45.86,46.18,233284.0,37.8589,38.0318,37.7601,38.0236,233284.0
2018-12-20 12:20:00,46.17,46.31,46.13,46.3,420615.0,38.0154,38.1307,37.9824,38.1224,420615.0
2018-12-20 12:30:00,46.3,46.3,46.02,46.04,401794.0,38.1224,38.1224,37.8919,37.9083,401794.0
2018-12-20 12:40:00,46.03,46.08,45.9,45.94,317542.0,37.9001,37.9413,37.7931,37.826,317542.0
2018-12-20 12:50:00,45.93,45.99,45.83,45.96,261417.0,37.8178,37.8672,37.7354,37.8425,261417.0
2018-12-20 13:00:00,45.97,46.0,45.78,45.79,209103.0,37.8507,37.8754,37.6943,37.7025,209103.0
2018-12-20 13:10:00,45.79,45.97,45.77,45.88,254560.0,37.7025,37.8507,37.686,37.7766,254560.0
2018-12-20 13:20:00,45.87,45.99,45.83,45.93,200495.0,37.7684,37.8672,37.7354,37.8178,200495.0
2018-12-20 13:30:00,45.93,46.08,45.88,46.03,330411.0,37.8178,37.9413,37.7766,37.9001,330411.0
2018-12-20 13:40:00,46.02,46.14,45.9,46.11,301266.0,37.8919,37.9907,37.7931,37.966,301266.0
2018-12-20 13:50:00,46.11,46.11,45.93,45.96,400815.0,37.966,37.966,37.8178,37.8425,400815.0
2018-12-20 14:00:00,45.97,46.0,45.75,45.79,438162.0,37.8507,37.8754,37.6696,37.7025,438162.0
2018-12-20 14:10:00,45.8,45.8,45.59,45.6,471565.0,37.7107,37.7107,37.5378,37.5461,471565.0
2018-12-20 14:20:00,45.6,45.83,45.59,45.82,352101.0,37.5461,37.7354,37.5378,37.7272,352101.0
2018-12-20 14:30:00,45.81,45.98,45.72,45.84,291253.0,37.719,37.8589,37.6449,37.7437,291253.0
2018-12-20 14:40:00,45.81,46.25,45.81,46.21,404694.0,37.719,38.0812,37.719,38.0483,404694.0
2018-12-20 14:50:00,46.2,46.2,45.87,45.98,262167.0,38.0401,38.0401,37.7684,37.8589,262167.0
2018-12-20 15:00:00,45.98,46.09,45.87,46.06,523008.0,37.8589,37.9495,37.7684,37.9248,523008.0
2018-12-20 15:10:00,46.06,46.22,46.0,46.12,420666.0,37.9248,38.0565,37.8754,37.9742,420666.0
2018-12-20 15:20:00,46.1,46.36,46.08,46.11,312068.0,37.9577,38.1718,37.9413,37.966,312068.0
2018-12-20 15:30:00,46.11,46.36,46.1,46.32,322046.0,37.966,38.1718,37.9577,38.1389,322046.0
2018-12-20 15:40:00,46.33,46.38,46.09,46.15,422440.0,38.1471,38.1883,37.9495,37.9989,422440.0
2018-12-20 15:50:00,46.15,46.16,45.94,46.09,1469894.0,37.9989,38.0071,37.826,37.9495,1469894.0
2018-12-21 09:30:00,45.96,46.19,45.81,46.18,395272.0,38.2035,38.3947,38.0788,38.3864,395272.0
2018-12-21 09:40:00,46.17,46.17,45.8,45.83,519651.0,38.3781,38.3781,38.0705,38.0955,519651.0
2018-12-21 09:50:00,45.83,46.17,45.75,46.09,375228.0,38.0955,38.3781,38.029,38.3116,375228.0
2018-12-21 10:00:00,46.06,46.18,45.99,46.1,270190.0,38.2866,38.3864,38.2285,38.3199,270190.0
2018-12-21 10:10:00,46.1,46.51,46.07,46.4,626377.0,38.3199,38.6607,38.295,38.5693,626377.0
2018-12-21 10:20:00,46.4,46.54,46.3,46.4,329100.0,38.5693,38.6856,38.4861,38.5693,329100.0
2018-12-21 10:30:00,46.41,46.45,46.19,46.2,265310.0,38.5776,38.6108,38.3947,38.403,265310.0
2018-12-21 10:40:00,46.19,46.26,46.13,46.16,353942.0,38.3947,38.4529,38.3448,38.3698,353942.0
2018-12-21 10:50:00,46.14,46.18,45.95,45.95,228115.0,38.3531,38.3864,38.1952,38.1952,228115.0
2018-12-21 11:00:00,45.95,46.04,45.79,45.81,440457.0,38.1952,38.27,38.0622,38.0788,440457.0
2018-12-21 11:10:00,45.8,45.98,45.77,45.94,257490.0,38.0705,38.2201,38.0456,38.1869,257490.0
2018-12-21 11:20:00,45.94,46.05,45.86,46.04,222997.0,38.1869,38.2783,38.1204,38.27,222997.0
2018-12-21 11:30:00,46.03,46.15,46.0,46.03,190801.0,38.2617,38.3614,38.2368,38.2617,190801.0
2018-12-21 11:40:00,46.04,46.08,45.88,45.9,128767.0,38.27,38.3033,38.137,38.1536,128767.0
2018-12-21 11:50:00,45.9,45.99,45.75,45.8,115136.0,38.1536,38.2285,38.029,38.0705,115136.0
2018-12-21 12:00:00,45.81,45.85,45.67,45.75,225720.0,38.0788,38.1121,37.9625,38.029,225720.0
2018-12-21 12:10:00,45.75,45.75,45.61,45.68,495417.0,38.029,38.029,37.9126,37.9708,495417.0
2018-12-21 12:20:00,45.67,45.8,45.59,45.6,323919.0,37.9625,38.0705,37.896,37.9043,323919.0
2018-12-21 12:30:00,45.59,45.72,45.51,45.72,297896.0,37.896,38.004,37.8295,38.004,297896.0
2018-12-21 12:40:00,45.72,45.86,45.66,45.66,272165.0,38.004,38.1204,37.9541,37.9541,272165.0
2018-12-21 12:50:00,45.66,45.68,45.56,45.61,312053.0,37.9541,37.9708,37.871,37.9126,312053.0
2018-12-21 13:00:00,45.62,45.65,45.49,45.61,217694.0,37.9209,37.9458,37.8128,37.9126,217694.0
2018-12-21 13:10:00,45.6,45.64,45.54,45.58,138097.0,37.9043,37.9375,37.8544,37.8876,138097.0
2018-12-21 13:20:00,45.58,45.67,45.57,45.63,169901.0,37.8876,37.9625,37.8793,37.9292,169901.0
2018-12-21 13:30:00,45.64,45.8,45.62,45.8,153757.0,37.9375,38.0705,37.9209,38.0705,153757.0
2018-12-21 13:40:00,45.8,45.89,45.74,45.74,191543.0,38.0705,38.1453,38.0206,38.0206,191543.0
2018-12-21 13:50:00,45.75,45.8,45.64,45.68,163750.0,38.029,38.0705,37.9375,37.9708,163750.0
2018-12-21 14:00:00,45.67,45.71,45.61,45.64,165282.0,37.9625,37.9957,37.9126,37.9375,165282.0
2018-12-21 14:10:00,45.64,45.69,45.5,45.66,205351.0,37.9375,37.9791,37.8211,37.9541,205351.0
2018-12-21 14:20:00,45.66,45.7,45.58,45.62,175180.0,37.9541,37.9874,37.8876,37.9209,175180.0
2018-12-21 14:30:00,45.61,45.7,45.56,45.56,130032.0,37.9126,37.9874,37.871,37.871,130032.0
2018-12-21 14:40:00,45.57,45.59,45.44,45.54,169310.0,37.8793,37.896,37.7713,37.8544,169310.0
2018-12-21 14:50:00,45.54,45.75,45.49,45.55,184248.0,37.8544,38.029,37.8128,37.8627,184248.0
2018-12-21 15:00:00,45.54,45.65,45.54,45.61,170760.0,37.8544,37.9458,37.8544,37.9126,170760.0
2018-12-21 15:10:00,45.61,45.62,45.32,45.34,256307.0,37.9126,37.9209,37.6715,37.6881,256307.0
2018-12-21 15:20:00,45.34,45.38,45.21,45.22,488998.0,37.6881,37.7214,37.5801,37.5884,488998.0
2018-12-21 15:30:00,45.23,45.3,44.99,45.01,654951.0,37.5967,37.6549,37.3972,37.4138,654951.0
2018-12-21 15:40:00,45.0,45.21,45.0,45.09,694777.0,37.4055,37.5801,37.4055,37.4803,694777.0
2018-12-21 15:50:00,45.08,45.2,45.06,45.15,1505345.0,37.472,37.5718,37.4554,37.5302,1505345.0
2018-12-24 09:30:00,44.72,45.19,44.65,45.0,501781.0,37.1728,37.5635,37.1146,37.4055,501781.0
2018-12-24 09:40:00,45.01,45.12,44.71,44.76,378866.0,37.4138,37.5053,37.1645,37.206,378866.0
2018-12-24 09:50:00,44.75,44.76,44.52,44.58,877250.0,37.1977,37.206,37.0065,37.0564,877250.0
2018-12-24 10:00:00,44.58,44.73,44.25,44.27,518905.0,37.0564,37.1811,36.7821,36.7987,518905.0
2018-12-24 10:10:00,44.28,44.78,44.27,44.63,295158.0,36.807,37.2227,36.7987,37.098,295158.0
2018-12-24 10:20:00,44.64,44.68,44.5,44.58,297531.0,37.1063,37.1395,36.9899,37.0564,297531.0
2018-12-24 10:30:00,44.59,44.84,44.59,44.84,211187.0,37.0647,37.2725,37.0647,37.2725,211187.0
2018-12-24 10:40:00,44.85,44.93,44.76,44.84,269280.0,37.2808,37.3473,37.206,37.2725,269280.0
2018-12-24 10:50:00,44.83,44.9,44.74,44.88,149615.0,37.2642,37.3224,37.1894,37.3058,149615.0
2018-12-24 11:00:00,44.89,45.09,44.81,45.06,212193.0,37.3141,37.4803,37.2476,37.4554,212193.0
2018-12-24 11:10:00,45.05,45.16,44.93,45.06,284157.0,37.4471,37.5385,37.3473,37.4554,284157.0
2018-12-24 11:20:00,45.06,45.08,44.91,45.0,235637.0,37.4554,37.472,37.3307,37.4055,235637.0
2018-12-24 11:30:00,45.0,45.11,44.97,45.09,216646.0,37.4055,37.497,37.3806,37.4803,216646.0
2018-12-24 11:40:00,45.1,45.17,44.84,44.86,223351.0,37.4887,37.5468,37.2725,37.2892,223351.0
2018-12-24 11:50:00,44.85,44.93,44.77,44.78,389119.0,37.2808,37.3473,37.2143,37.2227,389119.0
2018-12-24 12:00:00,44.79,44.91,44.75,44.75,175195.0,37.231,37.3307,37.1977,37.1977,175195.0
2018-12-24 12:10:00,44.76,44.79,44.66,44.68,255424.0,37.206,37.231,37.1229,37.1395,255424.0
2018-12-24 12:20:00,44.67,44.78,44.57,44.69,242599.0,37.1312,37.2227,37.0481,37.1478,242599.0
2018-12-24 12:30:00,44.69,44.75,44.59,44.6,163225.0,37.1478,37.1977,37.0647,37.073,163225.0
2018-12-24 12:40:00,44.58,44.6,44.43,44.43,359447.0,37.0564,37.073,36.9317,36.9317,359447.0
2018-12-24 12:50:00,44.44,44.44,44.24,44.27,915996.0,36.94,36.94,36.7738,36.7987,915996.0
2018-12-26 09:30:00,44.51,44.7,44.23,44.3,292959.0,36.9982,37.1562,36.7655,36.8237,292959.0
2018-12-26 09:40:00,44.32,44.32,44.1,44.21,295610.0,36.8403,36.8403,36.6574,36.7489,295610.0
2018-12-26 09:50:00,44.21,44.41,44.13,44.36,592531.0,36.7489,36.9151,36.6824,36.8735,592531.0
2018-12-26 10:00:00,44.35,44.35,44.13,44.27,520923.0,36.8652,36.8652,36.6824,36.7987,520923.0
2018-12-26 10:10:00,44.27,44.27,43.95,43.96,308291.0,36.7987,36.7987,36.5327,36.541,308291.0
2018-12-26 10:20:00,43.96,44.36,43.95,44.23,366737.0,36.541,36.8735,36.5327,36.7655,366737.0
2018-12-26 10:30:00,44.22,44.24,44.09,44.1,243903.0,36.7572,36.7738,36.6491,36.6574,243903.0
2018-12-26 10:40:00,44.11,44.18,44.0,44.06,132833.0,36.6657,36.7239,36.5743,36.6242,132833.0
2018-12-26 10:50:00,44.06,44.19,43.97,44.05,329881.0,36.6242,36.7322,36.5494,36.6159,329881.0
2018-12-26 11:00:00,44.06,44.3,44.04,44.26,165053.0,36.6242,36.8237,36.6075,36.7904,165053.0
2018-12-26 11:10:00,44.25,44.37,44.22,44.35,178381.0,36.7821,36.8819,36.7572,36.8652,178381.0
2018-12-26 11:20:00,44.35,44.59,44.33,44.55,820660.0,36.8652,37.0647,36.8486,37.0315,820660.0
2018-12-26 11:30:00,44.54,44.64,44.46,44.63,256368.0,37.0232,37.1063,36.9567,37.098,256368.0
2018-12-26 11:40:00,44.63,44.82,44.6,44.82,243175.0,37.098,37.2559,37.073,37.2559,243175.0
2018-12-26 11:50:00,44.81,45.08,44.77,45.05,232410.0,37.2476,37.472,37.2143,37.4471,232410.0
2018-12-26 12:00:00,45.05,45.24,45.01,45.23,848372.0,37.4471,37.605,37.4138,37.5967,848372.0
2018-12-26 12:10:00,45.22,45.4,45.15,45.17,379582.0,37.5884,37.738,37.5302,37.5468,379582.0
2018-12-26 12:20:00,45.18,45.3,45.13,45.19,159739.0,37.5552,37.6549,37.5136,37.5635,159739.0
2018-12-26 12:30:00,45.19,45.37,45.18,45.32,277254.0,37.5635,37.7131,37.5552,37.6715,277254.0
2018-12-26 12:40:00,45.32,45.5,45.29,45.38,330853.0,37.6715,37.8211,37.6466,37.7214,330853.0
2018-12-26 12:50:00,45.39,45.56,45.38,45.45,159829.0,37.7297,37.871,37.7214,37.7796,159829.0
2018-12-26 13:00:00,45.46,45.5,45.33,45.37,184489.0,37.7879,37.8211,37.6798,37.7131,184489.0
2018-12-26 13:10:00,45.37,45.42,45.14,45.15,194019.0,37.7131,37.7546,37.5219,37.5302,194019.0
2018-12-26 13:20:00,45.15,45.29,45.14,45.2,63166.0,37.5302,37.6466,37.5219,37.5718,63166.0
2018-12-26 13:30:00,45.2,45.31,45.19,45.29,87137.0,37.5718,37.6632,37.5635,37.6466,87137.0
2018-12-26 13:40:00,45.29,45.53,45.28,45.53,271197.0,37.6466,37.8461,37.6383,37.8461,271197.0
2018-12-26 13:50:00,45.52,45.72,45.52,45.7,326501.0,37.8378,38.004,37.8378,37.9874,326501.0
2018-12-26 14:00:00,45.71,45.72,45.59,45.67,214036.0,37.9957,38.004,37.896,37.9625,214036.0
2018-12-26 14:10:00,45.67,45.69,45.57,45.59,210118.0,37.9625,37.9791,37.8793,37.896,210118.0
2018-12-26 14:20:00,45.59,45.63,45.5,45.54,108042.0,37.896,37.9292,37.8211,37.8544,108042.0
2018-12-26 14:30:00,45.54,45.65,45.52,45.55,105356.0,37.8544,37.9458,37.8378,37.8627,105356.0
2018-12-26 14:40:00,45.55,45.59,45.48,45.54,156878.0,37.8627,37.896,37.8045,37.8544,156878.0
2018-12-26 14:50:00,45.53,45.74,45.53,45.74,352853.0,37.8461,38.0206,37.8461,38.0206,352853.0
2018-12-26 15:00:00,45.73,45.83,45.69,45.78,205234.0,38.0123,38.0955,37.9791,38.0539,205234.0
2018-12-26 15:10:00,45.78,45.9,45.77,45.83,205506.0,38.0539,38.1536,38.0456,38.0955,205506.0
2018-12-26 15:20:00,45.82,46.07,45.81,46.05,284601.0,38.0871,38.295,38.0788,38.2783,284601.0
2018-12-26 15:30:00,46.05,46.29,46.04,46.28,212963.0,38.2783,38.4778,38.27,38.4695,212963.0
2018-12-26 15:40:00,46.28,46.42,46.22,46.25,441562.0,38.4695,38.5859,38.4196,38.4446,441562.0
2018-12-26 15:50:00,46.26,46.44,46.24,46.42,1138974.0,38.4529,38.6025,38.4363,38.5859,1138974.0
2018-12-27 09:30:00,45.69,46.15,45.53,46.01,338552.0,37.9791,38.3614,37.8461,38.2451,338552.0
2018-12-27 09:40:00,46.03,46.07,45.66,45.71,349895.0,38.2617,38.295,37.9541,37.9957,349895.0
2018-12-27 09:50:00,45.71,45.89,45.58,45.86,287539.0,37.9957,38.1453,37.8876,38.1204,287539.0
2018-12-27 10:00:00,45.87,45.99,45.66,45.7,217104.0,38.1287,38.2285,37.9541,37.9874,217104.0
2018-12-27 10:10:00,45.69,46.05,45.66,45.99,346675.0,37.9791,38.2783,37.9541,38.2285,346675.0
2018-12-27 10:20:00,46.0,46.03,45.81,45.82,248066.0,38.2368,38.2617,38.0788,38.0871,248066.0
2018-12-27 10:30:00,45.82,46.04,45.79,45.93,195248.0,38.0871,38.27,38.0622,38.1786,195248.0
2018-12-27 10:40:00,45.92,46.05,45.84,45.97,177867.0,38.1703,38.2783,38.1038,38.2118,177867.0
2018-12-27 10:50:00,45.98,46.02,45.73,45.73,159669.0,38.2201,38.2534,38.0123,38.0123,159669.0
2018-12-27 11:00:00,45.73,45.74,45.56,45.66,170499.0,38.0123,38.0206,37.871,37.9541,170499.0
2018-12-27 11:10:00,45.66,45.66,45.54,45.65,119948.0,37.9541,37.9541,37.8544,37.9458,119948.0
2018-12-27 11:20:00,45.64,45.93,45.63,45.89,126107.0,37.9375,38.1786,37.9292,38.1453,126107.0
2018-12-27 11:30:00,45.89,46.04,45.88,45.97,123733.0,38.1453,38.27,38.137,38.2118,123733.0
2018-12-27 11:40:00,45.97,45.97,45.72,45.75,243559.0,38.2118,38.2118,38.004,38.029,243559.0
2018-12-27 11:50:00,45.74,45.8,45.62,45.76,112508.0,38.0206,38.0705,37.9209,38.0373,112508.0
2018-12-27 12:00:00,45.75,45.77,45.55,45.61,102582.0,38.029,38.0456,37.8627,37.9126,102582.0
2018-12-27 12:10:00,45.62,45.77,45.57,45.75,99108.0,37.9209,38.0456,37.8793,38.029,99108.0
2018-12-27 12:20:00,45.74,45.75,45.36,45.43,167677.0,38.0206,38.029,37.7048,37.763,167677.0
2018-12-27 12:30:00,45.41,45.44,45.3,45.35,133065.0,37.7463,37.7713,37.6549,37.6965,133065.0
2018-12-27 12:40:00,45.35,45.4,45.24,45.36,128337.0,37.6965,37.738,37.605,37.7048,128337.0
2018-12-27 12:50:00,45.35,45.42,45.28,45.36,76362.0,37.6965,37.7546,37.6383,37.7048,76362.0
2018-12-27 13:00:00,45.36,45.42,45.29,45.37,187498.0,37.7048,37.7546,37.6466,37.7131,187498.0
2018-12-27 13:10:00,45.38,45.42,45.21,45.22,116834.0,37.7214,37.7546,37.5801,37.5884,116834.0
2018-12-27 13:20:00,45.22,45.24,45.05,45.05,258772.0,37.5884,37.605,37.4471,37.4471,258772.0
2018-12-27 13:30:00,45.05,45.15,45.04,45.06,105265.0,37.4471,37.5302,37.4388,37.4554,105265.0
2018-12-27 13:40:00,45.07,45.09,44.86,44.89,191418.0,37.4637,37.4803,37.2892,37.3141,191418.0
2018-12-27 13:50:00,44.88,45.0,44.81,44.93,340735.0,37.3058,37.4055,37.2476,37.3473,340735.0
2018-12-27 14:00:00,44.92,44.97,44.81,44.81,119855.0,37.339,37.3806,37.2476,37.2476,119855.0
2018-12-27 14:10:00,44.81,44.82,44.64,44.69,114132.0,37.2476,37.2559,37.1063,37.1478,114132.0
2018-12-27 14:20:00,44.68,44.81,44.66,44.79,232830.0,37.1395,37.2476,37.1229,37.231,232830.0
2018-12-27 14:30:00,44.79,44.84,44.68,44.8,104169.0,37.231,37.2725,37.1395,37.2393,104169.0
2018-12-27 14:40:00,44.81,45.04,44.81,44.91,300818.0,37.2476,37.4388,37.2476,37.3307,300818.0
2018-12-27 14:50:00,44.91,45.08,44.85,44.97,185241.0,37.3307,37.472,37.2808,37.3806,185241.0
2018-12-27 15:00:00,44.98,44.99,44.76,44.88,154811.0,37.3889,37.3972,37.206,37.3058,154811.0
2018-12-27 15:10:00,44.88,45.09,44.82,45.02,332510.0,37.3058,37.4803,37.2559,37.4222,332510.0
2018-12-27 15:20:00,45.02,45.41,44.99,45.38,599817.0,37.4222,37.7463,37.3972,37.7214,599817.0
2018-12-27 15:30:00,45.39,45.7,45.31,45.64,403307.0,37.7297,37.9874,37.6632,37.9375,403307.0
2018-12-27 15:40:00,45.65,45.95,45.65,45.92,721984.0,37.9458,38.1952,37.9458,38.1703,721984.0
2018-12-27 15:50:00,45.92,46.16,45.69,46.15,1118373.0,38.1703,38.3698,37.9791,38.3614,1118373.0
2018-12-28 09:30:00,46.34,46.42,46.2,46.39,476337.0,38.5194,38.5859,38.403,38.5609,476337.0
2018-12-28 09:40:00,46.38,46.87,46.36,46.6,315073.0,38.5526,38.9599,38.536,38.7355,315073.0
2018-12-28 09:50:00,46.62,46.63,46.45,46.59,222637.0,38.7521,38.7604,38.6108,38.7272,222637.0
2018-12-28 10:00:00,46.59,46.64,46.28,46.41,241500.0,38.7272,38.7688,38.4695,38.5776,241500.0
2018-12-28 10:10:00,46.41,46.55,46.4,46.43,273867.0,38.5776,38.6939,38.5693,38.5942,273867.0
2018-12-28 10:20:00,46.43,46.46,46.32,46.35,187962.0,38.5942,38.6191,38.5028,38.5277,187962.0
2018-12-28 10:30:00,46.35,46.47,46.27,46.36,554210.0,38.5277,38.6274,38.4612,38.536,554210.0
2018-12-28 10:40:00,46.35,46.48,46.26,46.48,531728.0,38.5277,38.6358,38.4529,38.6358,531728.0
2018-12-28 10:50:00,46.48,46.57,46.45,46.48,138707.0,38.6358,38.7106,38.6108,38.6358,138707.0
2018-12-28 11:00:00,46.48,46.5,46.3,46.36,85421.0,38.6358,38.6524,38.4861,38.536,85421.0
2018-12-28 11:10:00,46.35,46.51,46.32,46.35,130889.0,38.5277,38.6607,38.5028,38.5277,130889.0
2018-12-28 11:20:00,46.35,46.42,46.29,46.37,217026.0,38.5277,38.5859,38.4778,38.5443,217026.0
2018-12-28 11:30:00,46.37,46.5,46.36,46.49,100120.0,38.5443,38.6524,38.536,38.6441,100120.0
2018-12-28 11:40:00,46.49,46.51,46.35,46.38,177043.0,38.6441,38.6607,38.5277,38.5526,177043.0
2018-12-28 11:50:00,46.38,46.49,46.36,46.45,213666.0,38.5526,38.6441,38.536,38.6108,213666.0
2018-12-28 12:00:00,46.47,46.66,46.45,46.64,189273.0,38.6274,38.7854,38.6108,38.7688,189273.0
2018-12-28 12:10:00,46.65,46.66,46.51,46.56,251386.0,38.7771,38.7854,38.6607,38.7023,251386.0
2018-12-28 12:20:00,46.57,46.6,46.44,46.5,109336.0,38.7106,38.7355,38.6025,38.6524,109336.0
2018-12-28 12:30:00,46.51,46.55,46.44,46.51,73118.0,38.6607,38.6939,38.6025,38.6607,73118.0
2018-12-28 12:40:00,46.52,46.55,46.39,46.41,71653.0,38.669,38.6939,38.5609,38.5776,71653.0
2018-12-28 12:50:00,46.41,46.43,46.2,46.2,92729.0,38.5776,38.5942,38.403,38.403,92729.0
2018-12-28 13:00:00,46.2,46.35,46.18,46.34,274437.0,38.403,38.5277,38.3864,38.5194,274437.0
2018-12-28 13:10:00,46.35,46.4,46.25,46.25,143031.0,38.5277,38.5693,38.4446,38.4446,143031.0
2018-12-28 13:20:00,46.25,46.25,46.11,46.11,102674.0,38.4446,38.4446,38.3282,38.3282,102674.0
2018-12-28 13:30:00,46.11,46.22,46.07,46.21,106150.0,38.3282,38.4196,38.295,38.4113,106150.0
2018-12-28 13:40:00,46.21,46.36,46.2,46.34,86336.0,38.4113,38.536,38.403,38.5194,86336.0
2018-12-28 13:50:00,46.34,46.41,46.28,46.33,103408.0,38.5194,38.5776,38.4695,38.5111,103408.0
2018-12-28 14:00:00,46.33,46.52,46.32,46.52,167336.0,38.5111,38.669,38.5028,38.669,167336.0
2018-12-28 14:10:00,46.52,46.68,46.49,46.56,114622.0,38.669,38.802,38.6441,38.7023,114622.0
2018-12-28 14:20:00,46.56,46.65,46.53,46.6,99485.0,38.7023,38.7771,38.6773,38.7355,99485.0
2018-12-28 14:30:00,46.6,46.95,46.6,46.94,298361.0,38.7355,39.0264,38.7355,39.0181,298361.0
2018-12-28 14:40:00,46.94,47.03,46.88,47.0,219915.0,39.0181,39.0929,38.9682,39.068,219915.0
2018-12-28 14:50:00,47.0,47.08,46.92,46.98,188914.0,39.068,39.1345,39.0015,39.0514,188914.0
2018-12-28 15:00:00,46.98,47.06,46.72,46.8,265763.0,39.0514,39.1179,38.8353,38.9018,265763.0
2018-12-28 15:10:00,46.8,46.82,46.65,46.66,181100.0,38.9018,38.9184,38.7771,38.7854,181100.0
2018-12-28 15:20:00,46.66,46.67,46.37,46.48,274557.0,38.7854,38.7937,38.5443,38.6358,274557.0
2018-12-28 15:30:00,46.47,46.55,46.38,46.38,355351.0,38.6274,38.6939,38.5526,38.5526,355351.0
2018-12-28 15:40:00,46.37,46.5,46.33,46.49,329626.0,38.5443,38.6524,38.5111,38.6441,329626.0
2018-12-28 15:50:00,46.49,46.56,46.4,46.53,671294.0,38.6441,38.7023,38.5693,38.6773,671294.0
2018-12-31 09:30:00,46.78,47.11,46.74,46.77,339982.0,38.8851,39.1594,38.8519,38.8768,339982.0
2018-12-31 09:40:00,46.76,46.76,46.44,46.48,206701.0,38.8685,38.8685,38.6025,38.6358,206701.0
2018-12-31 09:50:00,46.48,46.54,46.27,46.28,345127.0,38.6358,38.6856,38.4612,38.4695,345127.0
2018-12-31 10:00:00,46.29,46.4,46.24,46.34,358169.0,38.4778,38.5693,38.4363,38.5194,358169.0
2018-12-31 10:10:00,46.34,46.43,46.27,46.28,368356.0,38.5194,38.5942,38.4612,38.4695,368356.0
2018-12-31 10:20:00,46.28,46.32,46.18,46.2,305393.0,38.4695,38.5028,38.3864,38.403,305393.0
2018-12-31 10:30:00,46.21,46.33,46.19,46.21,299933.0,38.4113,38.5111,38.3947,38.4113,299933.0
2018-12-31 10:40:00,46.21,46.42,46.2,46.33,178626.0,38.4113,38.5859,38.403,38.5111,178626.0
2018-12-31 10:50:00,46.33,46.37,46.18,46.23,127113.0,38.5111,38.5443,38.3864,38.4279,127113.0
2018-12-31 11:00:00,46.24,46.25,46.13,46.19,172190.0,38.4363,38.4446,38.3448,38.3947,172190.0
2018-12-31 11:10:00,46.19,46.19,46.02,46.04,135227.0,38.3947,38.3947,38.2534,38.27,135227.0
2018-12-31 11:20:00,46.05,46.22,45.99,46.21,356755.0,38.2783,38.4196,38.2285,38.4113,356755.0
2018-12-31 11:30:00,46.2,46.2,45.94,46.08,334154.0,38.403,38.403,38.1869,38.3033,334154.0
2018-12-31 11:40:00,46.09,46.1,45.84,45.99,138842.0,38.3116,38.3199,38.1038,38.2285,138842.0
2018-12-31 11:50:00,45.98,46.14,45.93,46.13,139434.0,38.2201,38.3531,38.1786,38.3448,139434.0
2018-12-31 12:00:00,46.13,46.24,46.1,46.24,124492.0,38.3448,38.4363,38.3199,38.4363,124492.0
2018-12-31 12:10:00,46.24,46.28,46.14,46.18,85311.0,38.4363,38.4695,38.3531,38.3864,85311.0
2018-12-31 12:20:00,46.19,46.26,46.12,46.23,79733.0,38.3947,38.4529,38.3365,38.4279,79733.0
2018-12-31 12:30:00,46.24,46.33,46.22,46.32,102908.0,38.4363,38.5111,38.4196,38.5028,102908.0
2018-12-31 12:40:00,46.32,46.37,46.23,46.35,134862.0,38.5028,38.5443,38.4279,38.5277,134862.0
2018-12-31 12:50:00,46.36,46.39,46.29,46.35,133694.0,38.536,38.5609,38.4778,38.5277,133694.0
2018-12-31 13:00:00,46.35,46.39,46.32,46.37,79787.0,38.5277,38.5609,38.5028,38.5443,79787.0
2018-12-31 13:10:00,46.37,46.48,46.33,46.47,164561.0,38.5443,38.6358,38.5111,38.6274,164561.0
2018-12-31 13:20:00,46.47,46.54,46.4,46.53,138684.0,38.6274,38.6856,38.5693,38.6773,138684.0
2018-12-31 13:30:00,46.53,46.54,46.47,46.48,169844.0,38.6773,38.6856,38.6274,38.6358,169844.0
2018-12-31 13:40:00,46.48,46.52,46.37,46.41,143694.0,38.6358,38.669,38.5443,38.5776,143694.0
2018-12-31 13:50:00,46.4,46.41,46.26,46.27,120203.0,38.5693,38.5776,38.4529,38.4612,120203.0
2018-12-31 14:00:00,46.27,46.3,46.22,46.29,121642.0,38.4612,38.4861,38.4196,38.4778,121642.0
2018-12-31 14:10:00,46.28,46.32,46.19,46.31,179836.0,38.4695,38.5028,38.3947,38.4944,179836.0
2018-12-31 14:20:00,46.32,46.32,46.2,46.22,148116.0,38.5028,38.5028,38.403,38.4196,148116.0
2018-12-31 14:30:00,46.21,46.23,46.11,46.17,150262.0,38.4113,38.4279,38.3282,38.3781,150262.0
2018-12-31 14:40:00,46.18,46.27,46.16,46.24,119236.0,38.3864,38.4612,38.3698,38.4363,119236.0
2018-12-31 14:50:00,46.25,46.36,46.2,46.22,237307.0,38.4446,38.536,38.403,38.4196,237307.0
2018-12-31 15:00:00,46.22,46.35,46.19,46.21,216378.0,38.4196,38.5277,38.3947,38.4113,216378.0
2018-12-31 15:10:00,46.2,46.28,46.18,46.26,226305.0,38.403,38.4695,38.3864,38.4529,226305.0
2018-12-31 15:20:00,46.26,46.41,46.19,46.39,290630.0,38.4529,38.5776,38.3947,38.5609,290630.0
2018-12-31 15:30:00,46.39,46.54,46.37,46.53,348742.0,38.5609,38.6856,38.5443,38.6773,348742.0
2018-12-31 15:40:00,46.55,46.67,46.47,46.52,582336.0,38.6939,38.7937,38.6274,38.669,582336.0
2018-12-31 15:50:00,46.52,46.79,46.44,46.79,817955.0,38.669,38.8934,38.6025,38.8934,817955.0
2019-01-02 09:30:00,46.22,46.42,46.03,46.24,823888.0,38.4196,38.5859,38.2617,38.4363,823888.0
2019-01-02 09:40:00,46.24,46.6,46.12,46.41,1032010.0,38.4363,38.7355,38.3365,38.5776,1032010.0
2019-01-02 09:50:00,46.41,46.73,46.32,46.73,245018.0,38.5776,38.8436,38.5028,38.8436,245018.0
2019-01-02 10:00:00,46.73,46.83,46.57,46.75,279081.0,38.8436,38.9267,38.7106,38.8602,279081.0
2019-01-02 10:10:00,46.75,46.93,46.73,46.93,210547.0,38.8602,39.0098,38.8436,39.0098,210547.0
2019-01-02 10:20:00,46.94,47.23,46.91,47.12,177140.0,39.0181,39.2592,38.9932,39.1677,177140.0
2019-01-02 10:30:00,47.13,47.13,46.93,46.99,264202.0,39.1761,39.1761,39.0098,39.0597,264202.0
2019-01-02 10:40:00,47.0,47.28,47.0,47.25,158203.0,39.068,39.3007,39.068,39.2758,158203.0
2019-01-02 10:50:00,47.24,47.46,47.21,47.33,149947.0,39.2675,39.4504,39.2426,39.3423,149947.0
2019-01-02 11:00:00,47.34,47.47,47.24,47.45,203933.0,39.3506,39.4587,39.2675,39.4421,203933.0
2019-01-02 11:10:00,47.45,47.61,47.38,47.52,128138.0,39.4421,39.5751,39.3839,39.5002,128138.0
2019-01-02 11:20:00,47.52,47.59,47.41,47.42,188843.0,39.5002,39.5584,39.4088,39.4171,188843.0
2019-01-02 11:30:00,47.42,47.48,47.36,47.45,158266.0,39.4171,39.467,39.3672,39.4421,158266.0
2019-01-02 11:40:00,47.44,47.67,47.44,47.59,261377.0,39.4337,39.6249,39.4337,39.5584,261377.0
2019-01-02 11:50:00,47.59,47.59,47.32,47.32,166080.0,39.5584,39.5584,39.334,39.334,166080.0
2019-01-02 12:00:00,47.33,47.33,47.16,47.21,218634.0,39.3423,39.3423,39.201,39.2426,218634.0
2019-01-02 12:10:00,47.2,47.22,47.05,47.05,135328.0,39.2342,39.2509,39.1096,39.1096,135328.0
2019-01-02 12:20:00,47.03,47.13,46.98,47.07,108247.0,39.0929,39.1761,39.0514,39.1262,108247.0
2019-01-02 12:30:00,47.06,47.23,47.0,47.21,137285.0,39.1179,39.2592,39.068,39.2426,137285.0
2019-01-02 12:40:00,47.21,47.32,47.18,47.25,142194.0,39.2426,39.334,39.2176,39.2758,142194.0
2019-01-02 12:50:00,47.25,47.27,47.17,47.21,95528.0,39.2758,39.2924,39.2093,39.2426,95528.0
2019-01-02 13:00:00,47.21,47.4,47.21,47.34,217855.0,39.2426,39.4005,39.2426,39.3506,217855.0
2019-01-02 13:10:00,47.34,47.38,47.23,47.32,137497.0,39.3506,39.3839,39.2592,39.334,137497.0
2019-01-02 13:20:00,47.32,47.36,47.25,47.3,111475.0,39.334,39.3672,39.2758,39.3174,111475.0
2019-01-02 13:30:00,47.31,47.35,47.25,47.28,127081.0,39.3257,39.3589,39.2758,39.3007,127081.0
2019-01-02 13:40:00,47.28,47.33,47.24,47.3,108355.0,39.3007,39.3423,39.2675,39.3174,108355.0
2019-01-02 13:50:00,47.3,47.52,47.29,47.51,163017.0,39.3174,39.5002,39.3091,39.4919,163017.0
2019-01-02 14:00:00,47.51,47.52,47.41,47.42,139346.0,39.4919,39.5002,39.4088,39.4171,139346.0
2019-01-02 14:10:00,47.42,47.42,47.32,47.37,168434.0,39.4171,39.4171,39.334,39.3756,168434.0
2019-01-02 14:20:00,47.36,47.44,47.34,47.41,112704.0,39.3672,39.4337,39.3506,39.4088,112704.0
2019-01-02 14:30:00,47.42,47.53,47.41,47.48,123426.0,39.4171,39.5086,39.4088,39.467,123426.0
2019-01-02 14:40:00,47.48,47.49,47.35,47.45,126913.0,39.467,39.4753,39.3589,39.4421,126913.0
2019-01-02 14:50:00,47.44,47.45,47.34,47.36,88614.0,39.4337,39.4421,39.3506,39.3672,88614.0
2019-01-02 15:00:00,47.36,47.44,47.23,47.23,196168.0,39.3672,39.4337,39.2592,39.2592,196168.0
2019-01-02 15:10:00,47.22,47.32,47.17,47.22,190402.0,39.2509,39.334,39.2093,39.2509,190402.0
2019-01-02 15:20:00,47.21,47.32,47.18,47.25,221805.0,39.2426,39.334,39.2176,39.2758,221805.0
2019-01-02 15:30:00,47.24,47.38,47.15,47.32,200755.0,39.2675,39.3839,39.1927,39.334,200755.0
2019-01-02 15:40:00,47.32,47.42,47.29,47.38,249530.0,39.334,39.4171,39.3091,39.3839,249530.0
2019-01-02 15:50:00,47.37,47.61,47.37,47.58,559471.0,39.3756,39.5751,39.3756,39.5501,559471.0
2019-01-03 09:30:00,47.4,47.59,47.14,47.23,167084.0,39.4005,39.5584,39.1844,39.2592,167084.0
2019-01-03 09:40:00,47.24,47.41,47.17,47.25,159727.0,39.2675,39.4088,39.2093,39.2758,159727.0
2019-01-03 09:50:00,47.25,47.64,47.25,47.54,117486.0,39.2758,39.6,39.2758,39.5169,117486.0
2019-01-03 10:00:00,47.53,47.54,47.2,47.21,305706.0,39.5086,39.5169,39.2342,39.2426,305706.0
2019-01-03 10:10:00,47.21,47.28,47.05,47.27,280012.0,39.2426,39.3007,39.1096,39.2924,280012.0
2019-01-03 10:20:00,47.27,47.59,47.26,47.53,202356.0,39.2924,39.5584,39.2841,39.5086,202356.0
2019-01-03 10:30:00,47.52,47.52,47.18,47.28,186413.0,39.5002,39.5002,39.2176,39.3007,186413.0
2019-01-03 10:40:00,47.28,47.47,47.27,47.31,145633.0,39.3007,39.4587,39.2924,39.3257,145633.0
2019-01-03 10:50:00,47.3,47.65,47.29,47.63,113616.0,39.3174,39.6083,39.3091,39.5917,113616.0
2019-01-03 11:00:00,47.63,47.69,47.51,47.55,140452.0,39.5917,39.6415,39.4919,39.5252,140452.0
2019-01-03 11:10:00,47.55,47.89,47.54,47.88,331079.0,39.5252,39.8078,39.5169,39.7995,331079.0
2019-01-03 11:20:00,47.88,47.96,47.65,47.75,475183.0,39.7995,39.866,39.6083,39.6914,475183.0
2019-01-03 11:30:00,47.75,47.99,47.73,47.96,129711.0,39.6914,39.8909,39.6748,39.866,129711.0
2019-01-03 11:40:00,47.97,48.17,47.94,48.05,194206.0,39.8743,40.0405,39.8494,39.9408,194206.0
2019-01-03 11:50:00,48.05,48.13,47.97,48.07,127257.0,39.9408,40.0073,39.8743,39.9574,127257.0
2019-01-03 12:00:00,48.06,48.08,47.93,47.94,173581.0,39.9491,39.9657,39.841,39.8494,173581.0
2019-01-03 12:10:00,47.93,48.1,47.92,48.05,116154.0,39.841,39.9824,39.8327,39.9408,116154.0
2019-01-03 12:20:00,48.04,48.15,48.02,48.09,172588.0,39.9325,40.0239,39.9159,39.974,172588.0
2019-01-03 12:30:00,48.1,48.21,48.04,48.06,121270.0,39.9824,40.0738,39.9325,39.9491,121270.0
2019-01-03 12:40:00,48.06,48.21,48.03,48.21,122790.0,39.9491,40.0738,39.9242,40.0738,122790.0
2019-01-03 12:50:00,48.21,48.33,48.19,48.28,251305.0,40.0738,40.1735,40.0572,40.132,251305.0
2019-01-03 13:00:00,48.28,48.28,48.1,48.12,129008.0,40.132,40.132,39.9824,39.999,129008.0
2019-01-03 13:10:00,48.12,48.18,47.83,47.84,203088.0,39.999,40.0489,39.7579,39.7662,203088.0
2019-01-03 13:20:00,47.84,47.94,47.83,47.91,93483.0,39.7662,39.8494,39.7579,39.8244,93483.0
2019-01-03 13:30:00,47.9,48.02,47.85,48.01,438081.0,39.8161,39.9159,39.7745,39.9075,438081.0
2019-01-03 13:40:00,48.0,48.07,47.96,47.97,135229.0,39.8992,39.9574,39.866,39.8743,135229.0
2019-01-03 13:50:00,47.98,47.99,47.82,47.83,139272.0,39.8826,39.8909,39.7496,39.7579,139272.0
2019-01-03 14:00:00,47.83,47.89,47.78,47.87,131246.0,39.7579,39.8078,39.7164,39.7912,131246.0
2019-01-03 14:10:00,47.87,47.9,47.69,47.81,80715.0,39.7912,39.8161,39.6415,39.7413,80715.0
2019-01-03 14:20:00,47.8,47.84,47.69,47.84,103420.0,39.733,39.7662,39.6415,39.7662,103420.0
2019-01-03 14:30:00,47.84,47.91,47.71,47.78,98258.0,39.7662,39.8244,39.6582,39.7164,98258.0
2019-01-03 14:40:00,47.77,47.8,47.61,47.64,83347.0,39.708,39.733,39.5751,39.6,83347.0
2019-01-03 14:50:00,47.64,47.67,47.45,47.52,156751.0,39.6,39.6249,39.4421,39.5002,156751.0
2019-01-03 15:00:00,47.53,47.56,47.43,47.49,151069.0,39.5086,39.5335,39.4254,39.4753,151069.0
2019-01-03 15:10:00,47.47,47.55,47.42,47.52,254211.0,39.4587,39.5252,39.4171,39.5002,254211.0
2019-01-03 15:20:00,47.52,47.6,47.43,47.44,426599.0,39.5002,39.5667,39.4254,39.4337,426599.0
2019-01-03 15:30:00,47.44,47.62,47.4,47.48,293419.0,39.4337,39.5834,39.4005,39.467,293419.0
2019-01-03 15:40:00,47.47,47.59,47.47,47.53,407196.0,39.4587,39.5584,39.4587,39.5086,407196.0
2019-01-03 15:50:00,47.53,47.56,47.36,47.4,870834.0,39.5086,39.5335,39.3672,39.4005,870834.0
2019-01-04 09:30:00,48.31,48.44,48.15,48.26,1263840.0,40.1569,40.265,40.0239,40.1154,1263840.0
2019-01-04 09:40:00,48.25,48.44,48.07,48.43,333121.0,40.107,40.265,39.9574,40.2567,333121.0
2019-01-04 09:50:00,48.43,48.63,48.33,48.35,415638.0,40.2567,40.4229,40.1735,40.1902,415638.0
2019-01-04 10:00:00,48.36,48.6,48.36,48.49,369486.0,40.1985,40.398,40.1985,40.3065,369486.0
2019-01-04 10:10:00,48.5,48.56,48.38,48.51,146045.0,40.3148,40.3647,40.2151,40.3232,146045.0
2019-01-04 10:20:00,48.51,48.96,48.42,48.95,228938.0,40.3232,40.6972,40.2483,40.6889,228938.0
2019-01-04 10:30:00,48.96,48.97,48.54,48.58,346093.0,40.6972,40.7055,40.3481,40.3813,346093.0
2019-01-04 10:40:00,48.58,48.62,48.36,48.39,533376.0,40.3813,40.4146,40.1985,40.2234,533376.0
2019-01-04 10:50:00,48.4,48.62,48.4,48.6,227624.0,40.2317,40.4146,40.2317,40.398,227624.0
2019-01-04 11:00:00,48.59,48.78,48.56,48.76,261983.0,40.3897,40.5476,40.3647,40.531,261983.0
2019-01-04 11:10:00,48.76,48.86,48.59,48.7,172864.0,40.531,40.6141,40.3897,40.4811,172864.0
2019-01-04 11:20:00,48.69,48.7,48.47,48.52,177860.0,40.4728,40.4811,40.2899,40.3315,177860.0
2019-01-04 11:30:00,48.52,48.54,48.41,48.48,160624.0,40.3315,40.3481,40.24,40.2982,160624.0
2019-01-04 11:40:00,48.48,48.81,48.47,48.78,96365.0,40.2982,40.5725,40.2899,40.5476,96365.0
2019-01-04 11:50:00,48.77,48.85,48.73,48.82,125936.0,40.5393,40.6058,40.506,40.5808,125936.0
2019-01-04 12:00:00,48.81,48.83,48.6,48.73,125328.0,40.5725,40.5892,40.398,40.506,125328.0
2019-01-04 12:10:00,48.72,48.81,48.67,48.79,100797.0,40.4977,40.5725,40.4562,40.5559,100797.0
2019-01-04 12:20:00,48.79,48.82,48.71,48.74,97291.0,40.5559,40.5808,40.4894,40.5143,97291.0
2019-01-04 12:30:00,48.74,48.78,48.64,48.77,78872.0,40.5143,40.5476,40.4312,40.5393,78872.0
2019-01-04 12:40:00,48.77,48.87,48.73,48.87,111580.0,40.5393,40.6224,40.506,40.6224,111580.0
2019-01-04 12:50:00,48.88,48.93,48.82,48.83,98169.0,40.6307,40.6723,40.5808,40.5892,98169.0
2019-01-04 13:00:00,48.84,49.02,48.83,49.02,181252.0,40.5975,40.7471,40.5892,40.7471,181252.0
2019-01-04 13:10:00,49.02,49.03,48.86,48.88,126062.0,40.7471,40.7554,40.6141,40.6307,126062.0
2019-01-04 13:20:00,48.88,48.92,48.79,48.81,126376.0,40.6307,40.664,40.5559,40.5725,126376.0
2019-01-04 13:30:00,48.81,48.88,48.77,48.78,49370.0,40.5725,40.6307,40.5393,40.5476,49370.0
2019-01-04 13:40:00,48.79,48.79,48.68,48.79,181449.0,40.5559,40.5559,40.4645,40.5559,181449.0
2019-01-04 13:50:00,48.79,48.83,48.73,48.77,353158.0,40.5559,40.5892,40.506,40.5393,353158.0
2019-01-04 14:00:00,48.78,48.8,48.57,48.63,457551.0,40.5476,40.5642,40.373,40.4229,457551.0
2019-01-04 14:10:00,48.63,48.73,48.6,48.68,154631.0,40.4229,40.506,40.398,40.4645,154631.0
2019-01-04 14:20:00,48.68,48.78,48.67,48.76,419855.0,40.4645,40.5476,40.4562,40.531,419855.0
2019-01-04 14:30:00,48.77,48.9,48.76,48.85,123006.0,40.5393,40.6473,40.531,40.6058,123006.0
2019-01-04 14:40:00,48.85,48.91,48.71,48.78,172728.0,40.6058,40.6557,40.4894,40.5476,172728.0
2019-01-04 14:50:00,48.78,48.79,48.69,48.69,124438.0,40.5476,40.5559,40.4728,40.4728,124438.0
2019-01-04 15:00:00,48.7,48.83,48.69,48.76,116863.0,40.4811,40.5892,40.4728,40.531,116863.0
2019-01-04 15:10:00,48.76,48.85,48.75,48.77,175440.0,40.531,40.6058,40.5227,40.5393,175440.0
2019-01-04 15:20:00,48.78,48.8,48.64,48.73,152341.0,40.5476,40.5642,40.4312,40.506,152341.0
2019-01-04 15:30:00,48.72,48.89,48.72,48.81,227766.0,40.4977,40.639,40.4977,40.5725,227766.0
2019-01-04 15:40:00,48.81,48.87,48.79,48.82,182525.0,40.5725,40.6224,40.5559,40.5808,182525.0
2019-01-04 15:50:00,48.81,48.87,48.76,48.85,426347.0,40.5725,40.6224,40.531,40.6058,426347.0
2019-01-07 09:30:00,48.71,48.81,48.34,48.72,277073.0,40.4894,40.5725,40.1819,40.4977,277073.0
2019-01-07 09:40:00,48.72,48.84,48.62,48.76,234558.0,40.4977,40.5975,40.4146,40.531,234558.0
2019-01-07 09:50:00,48.74,48.76,48.51,48.66,519459.0,40.5143,40.531,40.3232,40.4478,519459.0
2019-01-07 10:00:00,48.68,48.91,48.58,48.9,153173.0,40.4645,40.6557,40.3813,40.6473,153173.0
2019-01-07 10:10:00,48.91,48.96,48.81,48.87,240787.0,40.6557,40.6972,40.5725,40.6224,240787.0
2019-01-07 10:20:00,48.87,48.93,48.69,48.7,146817.0,40.6224,40.6723,40.4728,40.4811,146817.0
2019-01-07 10:30:00,48.69,48.82,48.65,48.75,138543.0,40.4728,40.5808,40.4395,40.5227,138543.0
2019-01-07 10:40:00,48.74,48.94,48.7,48.94,140079.0,40.5143,40.6806,40.4811,40.6806,140079.0
2019-01-07 10:50:00,48.93,49.0,48.83,48.88,151814.0,40.6723,40.7305,40.5892,40.6307,151814.0
2019-01-07 11:00:00,48.87,49.01,48.84,48.9,112691.0,40.6224,40.7388,40.5975,40.6473,112691.0
2019-01-07 11:10:00,48.91,48.93,48.78,48.83,84520.0,40.6557,40.6723,40.5476,40.5892,84520.0
2019-01-07 11:20:00,48.82,49.0,48.81,49.0,68545.0,40.5808,40.7305,40.5725,40.7305,68545.0
2019-01-07 11:30:00,49.0,49.03,48.84,49.02,91829.0,40.7305,40.7554,40.5975,40.7471,91829.0
2019-01-07 11:40:00,49.01,49.09,48.98,49.04,144847.0,40.7388,40.8053,40.7138,40.7637,144847.0
2019-01-07 11:50:00,49.04,49.22,49.03,49.21,167966.0,40.7637,40.9133,40.7554,40.905,167966.0
2019-01-07 12:00:00,49.2,49.22,49.06,49.08,102747.0,40.8967,40.9133,40.7803,40.797,102747.0
2019-01-07 12:10:00,49.08,49.16,49.0,49.11,673085.0,40.797,40.8635,40.7305,40.8219,673085.0
2019-01-07 12:20:00,49.12,49.25,49.1,49.23,50895.0,40.8302,40.9383,40.8136,40.9216,50895.0
2019-01-07 12:30:00,49.23,49.29,49.17,49.26,275923.0,40.9216,40.9715,40.8718,40.9466,275923.0
2019-01-07 12:40:00,49.27,49.3,49.14,49.22,571047.0,40.9549,40.9798,40.8468,40.9133,571047.0
2019-01-07 12:50:00,49.23,49.31,49.14,49.28,71357.0,40.9216,40.9881,40.8468,40.9632,71357.0
2019-01-07 13:00:00,49.28,49.39,49.27,49.38,67810.0,40.9632,41.0546,40.9549,41.0463,67810.0
2019-01-07 13:10:00,49.39,49.48,49.35,49.48,154449.0,41.0546,41.1295,41.0214,41.1295,154449.0
2019-01-07 13:20:00,49.48,49.54,49.4,49.42,95853.0,41.1295,41.1793,41.063,41.0796,95853.0
2019-01-07 13:30:00,49.41,49.57,49.39,49.51,90123.0,41.0713,41.2043,41.0546,41.1544,90123.0
2019-01-07 13:40:00,49.51,49.55,49.36,49.37,115688.0,41.1544,41.1876,41.0297,41.038,115688.0
2019-01-07 13:50:00,49.36,49.37,49.28,49.31,81904.0,41.0297,41.038,40.9632,40.9881,81904.0
2019-01-07 14:00:00,49.3,49.4,49.3,49.37,134011.0,40.9798,41.063,40.9798,41.038,134011.0
2019-01-07 14:10:00,49.37,49.61,49.34,49.61,141595.0,41.038,41.2375,41.0131,41.2375,141595.0
2019-01-07 14:20:00,49.61,49.66,49.5,49.52,187685.0,41.2375,41.2791,41.1461,41.1627,187685.0
2019-01-07 14:30:00,49.53,49.56,49.35,49.37,108505.0,41.171,41.196,41.0214,41.038,108505.0
2019-01-07 14:40:00,49.37,49.4,49.3,49.34,137353.0,41.038,41.063,40.9798,41.0131,137353.0
2019-01-07 14:50:00,49.34,49.34,49.14,49.22,253405.0,41.0131,41.0131,40.8468,40.9133,253405.0
2019-01-07 15:00:00,49.21,49.36,49.21,49.35,124029.0,40.905,41.0297,40.905,41.0214,124029.0
2019-01-07 15:10:00,49.35,49.38,49.28,49.36,220940.0,41.0214,41.0463,40.9632,41.0297,220940.0
2019-01-07 15:20:00,49.35,49.41,49.31,49.36,220899.0,41.0214,41.0713,40.9881,41.0297,220899.0
2019-01-07 15:30:00,49.36,49.37,49.24,49.26,241404.0,41.0297,41.038,40.93,40.9466,241404.0
2019-01-07 15:40:00,49.26,49.28,49.18,49.23,187256.0,40.9466,40.9632,40.8801,40.9216,187256.0
2019-01-07 15:50:00,49.23,49.26,49.18,49.2,427241.0,40.9216,40.9466,40.8801,40.8967,427241.0
2019-01-08 09:30:00,49.53,49.61,49.18,49.19,370940.0,41.171,41.2375,40.8801,40.8884,370940.0
2019-01-08 09:40:00,49.18,49.28,48.96,49.12,441383.0,40.8801,40.9632,40.6972,40.8302,441383.0
2019-01-08 09:50:00,49.13,49.2,48.91,49.11,627845.0,40.8385,40.8967,40.6557,40.8219,627845.0
2019-01-08 10:00:00,49.11,49.33,49.07,49.23,145785.0,40.8219,41.0048,40.7887,40.9216,145785.0
2019-01-08 10:10:00,49.23,49.25,48.8,48.8,390963.0,40.9216,40.9383,40.5642,40.5642,390963.0
2019-01-08 10:20:00,48.81,49.02,48.76,48.96,454022.0,40.5725,40.7471,40.531,40.6972,454022.0
2019-01-08 10:30:00,48.96,48.98,48.77,48.9,286294.0,40.6972,40.7138,40.5393,40.6473,286294.0
2019-01-08 10:40:00,48.9,48.91,48.67,48.74,204632.0,40.6473,40.6557,40.4562,40.5143,204632.0
2019-01-08 10:50:00,48.75,48.86,48.72,48.73,238592.0,40.5227,40.6141,40.4977,40.506,238592.0
2019-01-08 11:00:00,48.74,48.81,48.7,48.73,750334.0,40.5143,40.5725,40.4811,40.506,750334.0
2019-01-08 11:10:00,48.73,48.93,48.63,48.91,399129.0,40.506,40.6723,40.4229,40.6557,399129.0
2019-01-08 11:20:00,48.91,48.99,48.85,48.89,390206.0,40.6557,40.7222,40.6058,40.639,390206.0
2019-01-08 11:30:00,48.87,48.92,48.78,48.86,506256.0,40.6224,40.664,40.5476,40.6141,506256.0
2019-01-08 11:40:00,48.84,48.99,48.83,48.91,247158.0,40.5975,40.7222,40.5892,40.6557,247158.0
2019-01-08 11:50:00,48.91,49.12,48.89,49.12,126259.0,40.6557,40.8302,40.639,40.8302,126259.0
2019-01-08 12:00:00,49.13,49.28,49.12,49.27,70783.0,40.8385,40.9632,40.8302,40.9549,70783.0
2019-01-08 12:10:00,49.27,49.34,49.21,49.27,68556.0,40.9549,41.0131,40.905,40.9549,68556.0
2019-01-08 12:20:00,49.28,49.33,49.25,49.29,47877.0,40.9632,41.0048,40.9383,40.9715,47877.0
2019-01-08 12:30:00,49.3,49.31,49.15,49.23,178542.0,40.9798,40.9881,40.8552,40.9216,178542.0
2019-01-08 12:40:00,49.22,49.36,49.15,49.15,77974.0,40.9133,41.0297,40.8552,40.8552,77974.0
2019-01-08 12:50:00,49.14,49.33,49.13,49.29,187421.0,40.8468,41.0048,40.8385,40.9715,187421.0
2019-01-08 13:00:00,49.29,49.34,49.26,49.28,191055.0,40.9715,41.0131,40.9466,40.9632,191055.0
2019-01-08 13:10:00,49.29,49.39,49.25,49.33,81996.0,40.9715,41.0546,40.9383,41.0048,81996.0
2019-01-08 13:20:00,49.33,49.4,49.32,49.35,65976.0,41.0048,41.063,40.9965,41.0214,65976.0
2019-01-08 13:30:00,49.36,49.5,49.35,49.45,87661.0,41.0297,41.1461,41.0214,41.1045,87661.0
2019-01-08 13:40:00,49.44,49.45,49.3,49.36,84839.0,41.0962,41.1045,40.9798,41.0297,84839.0
2019-01-08 13:50:00,49.36,49.45,49.36,49.39,106102.0,41.0297,41.1045,41.0297,41.0546,106102.0
2019-01-08 14:00:00,49.4,49.43,49.35,49.38,68366.0,41.063,41.0879,41.0214,41.0463,68366.0
2019-01-08 14:10:00,49.39,49.47,49.38,49.4,57130.0,41.0546,41.1211,41.0463,41.063,57130.0
2019-01-08 14:20:00,49.4,49.4,49.27,49.36,231599.0,41.063,41.063,40.9549,41.0297,231599.0
2019-01-08 14:30:00,49.36,49.42,49.35,49.4,84160.0,41.0297,41.0796,41.0214,41.063,84160.0
2019-01-08 14:40:00,49.39,49.4,49.26,49.32,59162.0,41.0546,41.063,40.9466,40.9965,59162.0
2019-01-08 14:50:00,49.32,49.32,49.2,49.25,56732.0,40.9965,40.9965,40.8967,40.9383,56732.0
2019-01-08 15:00:00,49.26,49.28,49.15,49.22,198245.0,40.9466,40.9632,40.8552,40.9133,198245.0
2019-01-08 15:10:00,49.22,49.28,49.18,49.28,428192.0,40.9133,40.9632,40.8801,40.9632,428192.0
2019-01-08 15:20:00,49.29,49.33,49.23,49.33,229120.0,40.9715,41.0048,40.9216,41.0048,229120.0
2019-01-08 15:30:00,49.33,49.52,49.32,49.49,109839.0,41.0048,41.1627,40.9965,41.1378,109839.0
2019-01-08 15:40:00,49.5,49.58,49.45,49.51,152895.0,41.1461,41.2126,41.1045,41.1544,152895.0
2019-01-08 15:50:00,49.5,49.67,49.48,49.64,1260252.0,41.1461,41.2874,41.1295,41.2625,1260252.0
2019-01-09 09:30:00,49.76,50.11,49.73,49.84,170133.0,41.3622,41.6531,41.3373,41.4287,170133.0
2019-01-09 09:40:00,49.82,49.94,49.65,49.84,154568.0,41.4121,41.5118,41.2708,41.4287,154568.0
2019-01-09 09:50:00,49.85,49.94,49.76,49.88,188943.0,41.437,41.5118,41.3622,41.462,188943.0
2019-01-09 10:00:00,49.89,49.94,49.77,49.87,121508.0,41.4703,41.5118,41.3705,41.4536,121508.0
2019-01-09 10:10:00,49.89,49.91,49.78,49.86,71691.0,41.4703,41.4869,41.3788,41.4453,71691.0
2019-01-09 10:20:00,49.87,49.89,49.74,49.78,174228.0,41.4536,41.4703,41.3456,41.3788,174228.0
2019-01-09 10:30:00,49.77,49.78,49.44,49.48,395715.0,41.3705,41.3788,41.0962,41.1295,395715.0
2019-01-09 10:40:00,49.47,49.55,49.39,49.43,164810.0,41.1211,41.1876,41.0546,41.0879,164810.0
2019-01-09 10:50:00,49.43,49.46,49.35,49.46,217966.0,41.0879,41.1128,41.0214,41.1128,217966.0
2019-01-09 11:00:00,49.46,49.72,49.42,49.72,294058.0,41.1128,41.329,41.0796,41.329,294058.0
2019-01-09 11:10:00,49.72,49.79,49.65,49.73,71615.0,41.329,41.3871,41.2708,41.3373,71615.0
2019-01-09 11:20:00,49.73,49.89,49.62,49.86,168341.0,41.3373,41.4703,41.2458,41.4453,168341.0
2019-01-09 11:30:00,49.86,49.89,49.76,49.8,198820.0,41.4453,41.4703,41.3622,41.3955,198820.0
2019-01-09 11:40:00,49.8,49.86,49.74,49.85,199437.0,41.3955,41.4453,41.3456,41.437,199437.0
2019-01-09 11:50:00,49.85,49.92,49.74,49.74,117987.0,41.437,41.4952,41.3456,41.3456,117987.0
2019-01-09 12:00:00,49.75,49.84,49.73,49.82,82232.0,41.3539,41.4287,41.3373,41.4121,82232.0
2019-01-09 12:10:00,49.83,49.89,49.82,49.88,42502.0,41.4204,41.4703,41.4121,41.462,42502.0
2019-01-09 12:20:00,49.9,49.99,49.87,49.92,65055.0,41.4786,41.5534,41.4536,41.4952,65055.0
2019-01-09 12:30:00,49.92,49.99,49.9,49.97,74806.0,41.4952,41.5534,41.4786,41.5368,74806.0
2019-01-09 12:40:00,49.98,50.06,49.97,50.0,119170.0,41.5451,41.6116,41.5368,41.5617,119170.0
2019-01-09 12:50:00,50.0,50.08,50.0,50.08,141289.0,41.5617,41.6282,41.5617,41.6282,141289.0
2019-01-09 13:00:00,50.07,50.09,50.02,50.07,164869.0,41.6199,41.6365,41.5783,41.6199,164869.0
2019-01-09 13:10:00,50.05,50.06,49.96,49.98,161495.0,41.6033,41.6116,41.5285,41.5451,161495.0
2019-01-09 13:20:00,49.97,50.02,49.95,50.0,87930.0,41.5368,41.5783,41.5201,41.5617,87930.0
2019-01-09 13:30:00,49.99,50.0,49.92,49.98,89474.0,41.5534,41.5617,41.4952,41.5451,89474.0
2019-01-09 13:40:00,49.98,50.01,49.97,49.99,160320.0,41.5451,41.57,41.5368,41.5534,160320.0
2019-01-09 13:50:00,49.98,49.98,49.94,49.97,86409.0,41.5451,41.5451,41.5118,41.5368,86409.0
2019-01-09 14:00:00,49.97,50.07,49.9,50.05,283881.0,41.5368,41.6199,41.4786,41.6033,283881.0
2019-01-09 14:10:00,50.06,50.1,49.9,49.91,145347.0,41.6116,41.6448,41.4786,41.4869,145347.0
2019-01-09 14:20:00,49.9,49.93,49.85,49.91,294450.0,41.4786,41.5035,41.437,41.4869,294450.0
2019-01-09 14:30:00,49.91,50.02,49.85,50.0,180652.0,41.4869,41.5783,41.437,41.5617,180652.0
2019-01-09 14:40:00,49.99,50.07,49.95,50.07,88434.0,41.5534,41.6199,41.5201,41.6199,88434.0
2019-01-09 14:50:00,50.08,50.1,50.02,50.03,113674.0,41.6282,41.6448,41.5783,41.5866,113674.0
2019-01-09 15:00:00,50.03,50.09,50.0,50.06,130583.0,41.5866,41.6365,41.5617,41.6116,130583.0
2019-01-09 15:10:00,50.07,50.1,50.01,50.05,62945.0,41.6199,41.6448,41.57,41.6033,62945.0
2019-01-09 15:20:00,50.05,50.15,50.05,50.11,102583.0,41.6033,41.6864,41.6033,41.6531,102583.0
2019-01-09 15:30:00,50.1,50.15,50.04,50.06,132534.0,41.6448,41.6864,41.5949,41.6116,132534.0
2019-01-09 15:40:00,50.06,50.07,49.95,49.98,177422.0,41.6116,41.6199,41.5201,41.5451,177422.0
2019-01-09 15:50:00,49.97,50.01,49.9,49.99,524699.0,41.5368,41.57,41.4786,41.5534,524699.0
2019-01-10 09:30:00,49.67,49.84,49.55,49.72,1157816.0,41.2874,41.4287,41.1876,41.329,1157816.0
2019-01-10 09:40:00,49.72,49.79,49.6,49.6,276824.0,41.329,41.3871,41.2292,41.2292,276824.0
2019-01-10 09:50:00,49.6,49.68,49.41,49.52,575018.0,41.2292,41.2957,41.0713,41.1627,575018.0
2019-01-10 10:00:00,49.52,49.71,49.49,49.67,489458.0,41.1627,41.3206,41.1378,41.2874,489458.0
2019-01-10 10:10:00,49.67,49.72,49.45,49.45,314796.0,41.2874,41.329,41.1045,41.1045,314796.0
2019-01-10 10:20:00,49.46,49.58,49.46,49.54,201236.0,41.1128,41.2126,41.1128,41.1793,201236.0
2019-01-10 10:30:00,49.54,49.67,49.54,49.67,118989.0,41.1793,41.2874,41.1793,41.2874,118989.0
2019-01-10 10:40:00,49.68,49.7,49.57,49.66,83430.0,41.2957,41.3123,41.2043,41.2791,83430.0
2019-01-10 10:50:00,49.66,49.78,49.65,49.75,176522.0,41.2791,41.3788,41.2708,41.3539,176522.0
2019-01-10 11:00:00,49.76,49.85,49.7,49.79,71744.0,41.3622,41.437,41.3123,41.3871,71744.0
2019-01-10 11:10:00,49.79,49.93,49.78,49.92,79353.0,41.3871,41.5035,41.3788,41.4952,79353.0
2019-01-10 11:20:00,49.92,49.92,49.77,49.78,157935.0,41.4952,41.4952,41.3705,41.3788,157935.0
2019-01-10 11:30:00,49.78,49.88,49.75,49.84,105615.0,41.3788,41.462,41.3539,41.4287,105615.0
2019-01-10 11:40:00,49.84,49.98,49.84,49.98,238114.0,41.4287,41.5451,41.4287,41.5451,238114.0
2019-01-10 11:50:00,49.97,50.0,49.91,49.99,54774.0,41.5368,41.5617,41.4869,41.5534,54774.0
2019-01-10 12:00:00,49.99,50.04,49.81,49.81,144233.0,41.5534,41.5949,41.4038,41.4038,144233.0
2019-01-10 12:10:00,49.8,49.84,49.77,49.77,65922.0,41.3955,41.4287,41.3705,41.3705,65922.0
2019-01-10 12:20:00,49.77,49.81,49.74,49.77,62207.0,41.3705,41.4038,41.3456,41.3705,62207.0
2019-01-10 12:30:00,49.77,49.77,49.69,49.72,66773.0,41.3705,41.3705,41.304,41.329,66773.0
2019-01-10 12:40:00,49.72,49.78,49.67,49.73,45243.0,41.329,41.3788,41.2874,41.3373,45243.0
2019-01-10 12:50:00,49.73,49.77,49.67,49.72,128191.0,41.3373,41.3705,41.2874,41.329,128191.0
2019-01-10 13:00:00,49.73,49.73,49.53,49.54,228000.0,41.3373,41.3373,41.171,41.1793,228000.0
2019-01-10 13:10:00,49.54,49.57,49.45,49.46,108587.0,41.1793,41.2043,41.1045,41.1128,108587.0
2019-01-10 13:20:00,49.46,49.48,49.36,49.39,370725.0,41.1128,41.1295,41.0297,41.0546,370725.0
2019-01-10 13:30:00,49.39,49.42,49.29,49.32,259408.0,41.0546,41.0796,40.9715,40.9965,259408.0
2019-01-10 13:40:00,49.31,49.33,49.2,49.32,386895.0,40.9881,41.0048,40.8967,40.9965,386895.0
2019-01-10 13:50:00,49.33,49.54,49.32,49.53,183962.0,41.0048,41.1793,40.9965,41.171,183962.0
2019-01-10 14:00:00,49.53,49.68,49.53,49.67,206656.0,41.171,41.2957,41.171,41.2874,206656.0
2019-01-10 14:10:00,49.67,49.77,49.65,49.77,54695.0,41.2874,41.3705,41.2708,41.3705,54695.0
2019-01-10 14:20:00,49.78,49.82,49.73,49.75,143126.0,41.3788,41.4121,41.3373,41.3539,143126.0
2019-01-10 14:30:00,49.75,49.81,49.69,49.8,52624.0,41.3539,41.4038,41.304,41.3955,52624.0
2019-01-10 14:40:00,49.81,49.89,49.79,49.79,65649.0,41.4038,41.4703,41.3871,41.3871,65649.0
2019-01-10 14:50:00,49.79,49.84,49.74,49.84,80186.0,41.3871,41.4287,41.3456,41.4287,80186.0
2019-01-10 15:00:00,49.83,49.92,49.8,49.89,68127.0,41.4204,41.4952,41.3955,41.4703,68127.0
2019-01-10 15:10:00,49.88,49.88,49.78,49.86,104275.0,41.462,41.462,41.3788,41.4453,104275.0
2019-01-10 15:20:00,49.86,49.92,49.82,49.89,60548.0,41.4453,41.4952,41.4121,41.4703,60548.0
2019-01-10 15:30:00,49.89,49.92,49.79,49.88,121533.0,41.4703,41.4952,41.3871,41.462,121533.0
2019-01-10 15:40:00,49.88,49.9,49.8,49.81,151448.0,41.462,41.4786,41.3955,41.4038,151448.0
2019-01-10 15:50:00,49.81,49.89,49.79,49.83,446665.0,41.4038,41.4703,41.3871,41.4204,446665.0
2019-01-11 09:30:00,49.49,49.53,49.35,49.48,387274.0,41.1378,41.171,41.0214,41.1295,387274.0
2019-01-11 09:40:00,49.47,49.67,49.3,49.66,461149.0,41.1211,41.2874,40.9798,41.2791,461149.0
2019-01-11 09:50:00,49.67,49.71,49.5,49.62,125265.0,41.2874,41.3206,41.1461,41.2458,125265.0
2019-01-11 10:00:00,49.59,49.61,49.48,49.59,202040.0,41.2209,41.2375,41.1295,41.2209,202040.0
2019-01-11 10:10:00,49.59,49.6,49.33,49.38,275726.0,41.2209,41.2292,41.0048,41.0463,275726.0
2019-01-11 10:20:00,49.38,49.39,49.23,49.27,114974.0,41.0463,41.0546,40.9216,40.9549,114974.0
2019-01-11 10:30:00,49.27,49.47,49.24,49.38,77166.0,40.9549,41.1211,40.93,41.0463,77166.0
2019-01-11 10:40:00,49.38,49.39,49.3,49.36,121480.0,41.0463,41.0546,40.9798,41.0297,121480.0
2019-01-11 10:50:00,49.37,49.58,49.32,49.57,250460.0,41.038,41.2126,40.9965,41.2043,250460.0
2019-01-11 11:00:00,49.58,49.62,49.51,49.57,98132.0,41.2126,41.2458,41.1544,41.2043,98132.0
2019-01-11 11:10:00,49.57,49.68,49.47,49.67,248105.0,41.2043,41.2957,41.1211,41.2874,248105.0
2019-01-11 11:20:00,49.66,49.78,49.64,49.78,62613.0,41.2791,41.3788,41.2625,41.3788,62613.0
2019-01-11 11:30:00,49.78,49.89,49.72,49.83,136086.0,41.3788,41.4703,41.329,41.4204,136086.0
2019-01-11 11:40:00,49.83,49.98,49.74,49.97,65321.0,41.4204,41.5451,41.3456,41.5368,65321.0
2019-01-11 11:50:00,49.97,50.01,49.87,49.92,143005.0,41.5368,41.57,41.4536,41.4952,143005.0
2019-01-11 12:00:00,49.92,50.02,49.9,49.94,101956.0,41.4952,41.5783,41.4786,41.5118,101956.0
2019-01-11 12:10:00,49.93,50.06,49.9,49.94,44530.0,41.5035,41.6116,41.4786,41.5118,44530.0
2019-01-11 12:20:00,49.94,49.98,49.87,49.94,36687.0,41.5118,41.5451,41.4536,41.5118,36687.0
2019-01-11 12:30:00,49.94,50.14,49.93,50.13,104348.0,41.5118,41.6781,41.5035,41.6698,104348.0
2019-01-11 12:40:00,50.13,50.21,50.04,50.06,158663.0,41.6698,41.7363,41.5949,41.6116,158663.0
2019-01-11 12:50:00,50.06,50.12,50.02,50.05,93115.0,41.6116,41.6614,41.5783,41.6033,93115.0
2019-01-11 13:00:00,50.04,50.08,49.96,50.05,311965.0,41.5949,41.6282,41.5285,41.6033,311965.0
2019-01-11 13:10:00,50.05,50.07,49.98,50.03,113374.0,41.6033,41.6199,41.5451,41.5866,113374.0
2019-01-11 13:20:00,50.04,50.06,49.96,50.05,61399.0,41.5949,41.6116,41.5285,41.6033,61399.0
2019-01-11 13:30:00,50.05,50.09,50.03,50.04,49765.0,41.6033,41.6365,41.5866,41.5949,49765.0
2019-01-11 13:40:00,50.05,50.12,50.0,50.0,94950.0,41.6033,41.6614,41.5617,41.5617,94950.0
2019-01-11 13:50:00,50.01,50.16,50.0,50.15,104202.0,41.57,41.6947,41.5617,41.6864,104202.0
2019-01-11 14:00:00,50.16,50.19,50.13,50.17,73253.0,41.6947,41.7196,41.6698,41.703,73253.0
2019-01-11 14:10:00,50.17,50.22,50.1,50.12,117868.0,41.703,41.7446,41.6448,41.6614,117868.0
2019-01-11 14:20:00,50.13,50.17,50.09,50.13,163251.0,41.6698,41.703,41.6365,41.6698,163251.0
2019-01-11 14:30:00,50.13,50.14,50.02,50.09,63749.0,41.6698,41.6781,41.5783,41.6365,63749.0
2019-01-11 14:40:00,50.09,50.1,49.97,50.0,88416.0,41.6365,41.6448,41.5368,41.5617,88416.0
2019-01-11 14:50:00,50.01,50.01,49.91,49.96,111660.0,41.57,41.57,41.4869,41.5285,111660.0
2019-01-11 15:00:00,49.95,50.02,49.92,49.97,87523.0,41.5201,41.5783,41.4952,41.5368,87523.0
2019-01-11 15:10:00,49.97,50.02,49.93,49.98,71068.0,41.5368,41.5783,41.5035,41.5451,71068.0
2019-01-11 15:20:00,49.98,49.99,49.89,49.9,103195.0,41.5451,41.5534,41.4703,41.4786,103195.0
2019-01-11 15:30:00,49.9,50.0,49.88,49.97,205653.0,41.4786,41.5617,41.462,41.5368,205653.0
2019-01-11 15:40:00,49.97,50.06,49.95,50.05,246129.0,41.5368,41.6116,41.5201,41.6033,246129.0
2019-01-11 15:50:00,50.05,50.07,49.94,49.99,899382.0,41.6033,41.6199,41.5118,41.5534,899382.0
2019-01-14 09:30:00,49.53,50.03,49.45,49.99,415733.0,41.171,41.5866,41.1045,41.5534,415733.0
2019-01-14 09:40:00,49.99,50.08,49.91,49.97,198637.0,41.5534,41.6282,41.4869,41.5368,198637.0
2019-01-14 09:50:00,49.98,50.19,49.97,50.15,100278.0,41.5451,41.7196,41.5368,41.6864,100278.0
2019-01-14 10:00:00,50.16,50.38,50.1,50.38,93101.0,41.6947,41.8776,41.6448,41.8776,93101.0
2019-01-14 10:10:00,50.38,50.43,50.3,50.37,121934.0,41.8776,41.9191,41.8111,41.8693,121934.0
2019-01-14 10:20:00,50.38,50.42,50.27,50.39,87734.0,41.8776,41.9108,41.7861,41.8859,87734.0
2019-01-14 10:30:00,50.39,50.42,50.28,50.3,285051.0,41.8859,41.9108,41.7944,41.8111,285051.0
2019-01-14 10:40:00,50.31,50.4,50.2,50.23,136904.0,41.8194,41.8942,41.7279,41.7529,136904.0
2019-01-14 10:50:00,50.22,50.31,50.15,50.28,119340.0,41.7446,41.8194,41.6864,41.7944,119340.0
2019-01-14 11:00:00,50.27,50.33,50.16,50.17,83115.0,41.7861,41.836,41.6947,41.703,83115.0
2019-01-14 11:10:00,50.17,50.2,49.92,49.94,68426.0,41.703,41.7279,41.4952,41.5118,68426.0
2019-01-14 11:20:00,49.94,50.08,49.91,50.05,85644.0,41.5118,41.6282,41.4869,41.6033,85644.0
2019-01-14 11:30:00,50.07,50.28,50.02,50.28,66894.0,41.6199,41.7944,41.5783,41.7944,66894.0
2019-01-14 11:40:00,50.28,50.36,50.27,50.35,75160.0,41.7944,41.8609,41.7861,41.8526,75160.0
2019-01-14 11:50:00,50.35,50.38,50.18,50.19,73936.0,41.8526,41.8776,41.7113,41.7196,73936.0
2019-01-14 12:00:00,50.19,50.32,50.19,50.3,63270.0,41.7196,41.8277,41.7196,41.8111,63270.0
2019-01-14 12:10:00,50.3,50.54,50.3,50.53,68874.0,41.8111,42.0106,41.8111,42.0023,68874.0
2019-01-14 12:20:00,50.53,50.59,50.49,50.52,120053.0,42.0023,42.0521,41.969,41.9939,120053.0
2019-01-14 12:30:00,50.53,50.54,50.42,50.46,58788.0,42.0023,42.0106,41.9108,41.9441,58788.0
2019-01-14 12:40:00,50.46,50.54,50.44,50.48,64962.0,41.9441,42.0106,41.9274,41.9607,64962.0
2019-01-14 12:50:00,50.48,50.55,50.48,50.53,90580.0,41.9607,42.0189,41.9607,42.0023,90580.0
2019-01-14 13:00:00,50.52,50.54,50.42,50.49,89816.0,41.9939,42.0106,41.9108,41.969,89816.0
2019-01-14 13:10:00,50.5,50.62,50.49,50.61,51887.0,41.9773,42.0771,41.969,42.0688,51887.0
2019-01-14 13:20:00,50.61,50.62,50.5,50.53,137736.0,42.0688,42.0771,41.9773,42.0023,137736.0
2019-01-14 13:30:00,50.52,50.53,50.4,50.42,250247.0,41.9939,42.0023,41.8942,41.9108,250247.0
2019-01-14 13:40:00,50.42,50.49,50.41,50.47,45869.0,41.9108,41.969,41.9025,41.9524,45869.0
2019-01-14 13:50:00,50.46,50.5,50.4,50.42,84937.0,41.9441,41.9773,41.8942,41.9108,84937.0
2019-01-14 14:00:00,50.43,50.48,50.37,50.42,84400.0,41.9191,41.9607,41.8693,41.9108,84400.0
2019-01-14 14:10:00,50.43,50.43,50.33,50.35,71346.0,41.9191,41.9191,41.836,41.8526,71346.0
2019-01-14 14:20:00,50.35,50.43,50.32,50.43,76822.0,41.8526,41.9191,41.8277,41.9191,76822.0
2019-01-14 14:30:00,50.43,50.48,50.41,50.48,49928.0,41.9191,41.9607,41.9025,41.9607,49928.0
2019-01-14 14:40:00,50.49,50.52,50.44,50.51,83403.0,41.969,41.9939,41.9274,41.9856,83403.0
2019-01-14 14:50:00,50.51,50.58,50.47,50.47,144443.0,41.9856,42.0438,41.9524,41.9524,144443.0
2019-01-14 15:00:00,50.48,50.53,50.44,50.53,172784.0,41.9607,42.0023,41.9274,42.0023,172784.0
2019-01-14 15:10:00,50.52,50.53,50.4,50.4,223114.0,41.9939,42.0023,41.8942,41.8942,223114.0
2019-01-14 15:20:00,50.4,50.42,50.35,50.36,188220.0,41.8942,41.9108,41.8526,41.8609,188220.0
2019-01-14 15:30:00,50.36,50.45,50.35,50.38,159016.0,41.8609,41.9358,41.8526,41.8776,159016.0
2019-01-14 15:40:00,50.37,50.38,50.24,50.27,248555.0,41.8693,41.8776,41.7612,41.7861,248555.0
2019-01-14 15:50:00,50.27,50.3,50.19,50.23,664744.0,41.7861,41.8111,41.7196,41.7529,664744.0
2019-01-15 09:30:00,50.11,50.4,50.11,50.29,265028.0,41.6531,41.8942,41.6531,41.8028,265028.0
2019-01-15 09:40:00,50.3,50.34,49.9,49.95,272526.0,41.8111,41.8443,41.4786,41.5201,272526.0
2019-01-15 09:50:00,49.95,49.99,49.68,49.76,255424.0,41.5201,41.5534,41.2957,41.3622,255424.0
2019-01-15 10:00:00,49.76,50.05,49.76,49.94,333905.0,41.3622,41.6033,41.3622,41.5118,333905.0
2019-01-15 10:10:00,49.94,49.94,49.77,49.81,231371.0,41.5118,41.5118,41.3705,41.4038,231371.0
2019-01-15 10:20:00,49.81,49.82,49.64,49.78,229566.0,41.4038,41.4121,41.2625,41.3788,229566.0
2019-01-15 10:30:00,49.8,49.9,49.73,49.82,358446.0,41.3955,41.4786,41.3373,41.4121,358446.0
2019-01-15 10:40:00,49.82,50.01,49.79,49.96,438039.0,41.4121,41.57,41.3871,41.5285,438039.0
2019-01-15 10:50:00,49.97,50.22,49.95,50.21,105964.0,41.5368,41.7446,41.5201,41.7363,105964.0
2019-01-15 11:00:00,50.22,50.31,50.09,50.13,230261.0,41.7446,41.8194,41.6365,41.6698,230261.0
2019-01-15 11:10:00,50.12,50.2,50.02,50.19,145791.0,41.6614,41.7279,41.5783,41.7196,145791.0
2019-01-15 11:20:00,50.2,50.22,50.03,50.14,170360.0,41.7279,41.7446,41.5866,41.6781,170360.0
2019-01-15 11:30:00,50.14,50.26,50.09,50.25,154220.0,41.6781,41.7778,41.6365,41.7695,154220.0
2019-01-15 11:40:00,50.24,50.33,50.19,50.33,178994.0,41.7612,41.836,41.7196,41.836,178994.0
2019-01-15 11:50:00,50.33,50.57,50.32,50.51,521168.0,41.836,42.0355,41.8277,41.9856,521168.0
2019-01-15 12:00:00,50.5,50.62,50.49,50.51,381296.0,41.9773,42.0771,41.969,41.9856,381296.0
2019-01-15 12:10:00,50.51,50.58,50.45,50.47,108310.0,41.9856,42.0438,41.9358,41.9524,108310.0
2019-01-15 12:20:00,50.46,50.51,50.45,50.46,67349.0,41.9441,41.9856,41.9358,41.9441,67349.0
2019-01-15 12:30:00,50.47,50.48,50.39,50.44,82068.0,41.9524,41.9607,41.8859,41.9274,82068.0
2019-01-15 12:40:00,50.44,50.51,50.42,50.44,84475.0,41.9274,41.9856,41.9108,41.9274,84475.0
2019-01-15 12:50:00,50.43,50.45,50.29,50.33,123919.0,41.9191,41.9358,41.8028,41.836,123919.0
2019-01-15 13:00:00,50.33,50.35,50.28,50.32,80150.0,41.836,41.8526,41.7944,41.8277,80150.0
2019-01-15 13:10:00,50.31,50.32,50.19,50.22,107705.0,41.8194,41.8277,41.7196,41.7446,107705.0
2019-01-15 13:20:00,50.22,50.26,50.15,50.17,165155.0,41.7446,41.7778,41.6864,41.703,165155.0
2019-01-15 13:30:00,50.18,50.32,50.17,50.32,138538.0,41.7113,41.8277,41.703,41.8277,138538.0
2019-01-15 13:40:00,50.32,50.39,50.27,50.31,89720.0,41.8277,41.8859,41.7861,41.8194,89720.0
2019-01-15 13:50:00,50.3,50.32,50.27,50.29,98394.0,41.8111,41.8277,41.7861,41.8028,98394.0
2019-01-15 14:00:00,50.27,50.35,50.26,50.31,95753.0,41.7861,41.8526,41.7778,41.8194,95753.0
2019-01-15 14:10:00,50.31,50.36,50.27,50.3,114732.0,41.8194,41.8609,41.7861,41.8111,114732.0
2019-01-15 14:20:00,50.3,50.33,50.11,50.13,116396.0,41.8111,41.836,41.6531,41.6698,116396.0
2019-01-15 14:30:00,50.12,50.23,50.08,50.17,220808.0,41.6614,41.7529,41.6282,41.703,220808.0
2019-01-15 14:40:00,50.17,50.29,50.16,50.27,99326.0,41.703,41.8028,41.6947,41.7861,99326.0
2019-01-15 14:50:00,50.28,50.4,50.28,50.37,44503.0,41.7944,41.8942,41.7944,41.8693,44503.0
2019-01-15 15:00:00,50.37,50.47,50.34,50.46,55905.0,41.8693,41.9524,41.8443,41.9441,55905.0
2019-01-15 15:10:00,50.47,50.52,50.42,50.42,59655.0,41.9524,41.9939,41.9108,41.9108,59655.0
2019-01-15 15:20:00,50.43,50.54,50.41,50.52,131630.0,41.9191,42.0106,41.9025,41.9939,131630.0
2019-01-15 15:30:00,50.52,50.54,50.45,50.5,121432.0,41.9939,42.0106,41.9358,41.9773,121432.0
2019-01-15 15:40:00,50.5,50.59,50.47,50.55,191230.0,41.9773,42.0521,41.9524,42.0189,191230.0
2019-01-15 15:50:00,50.54,50.58,50.48,50.56,686029.0,42.0106,42.0438,41.9607,42.0272,686029.0
2019-01-16 09:30:00,51.07,51.22,50.82,50.92,466758.0,42.4511,42.5758,42.2433,42.3264,466758.0
2019-01-16 09:40:00,50.92,51.15,50.85,51.08,182970.0,42.3264,42.5176,42.2682,42.4594,182970.0
2019-01-16 09:50:00,51.07,51.22,51.0,51.16,276778.0,42.4511,42.5758,42.3929,42.5259,276778.0
2019-01-16 10:00:00,51.15,51.39,51.12,51.39,161464.0,42.5176,42.7171,42.4927,42.7171,161464.0
2019-01-16 10:10:00,51.4,51.45,51.3,51.45,282200.0,42.7254,42.767,42.6423,42.767,282200.0
2019-01-16 10:20:00,51.46,51.47,51.2,51.23,421296.0,42.7753,42.7836,42.5592,42.5841,421296.0
2019-01-16 10:30:00,51.23,51.27,51.14,51.19,169584.0,42.5841,42.6174,42.5093,42.5509,169584.0
2019-01-16 10:40:00,51.19,51.32,51.11,51.32,163172.0,42.5509,42.6589,42.4844,42.6589,163172.0
2019-01-16 10:50:00,51.32,51.47,51.32,51.47,133452.0,42.6589,42.7836,42.6589,42.7836,133452.0
2019-01-16 11:00:00,51.47,51.52,51.36,51.45,303870.0,42.7836,42.8252,42.6922,42.767,303870.0
2019-01-16 11:10:00,51.45,51.48,51.36,51.42,190500.0,42.767,42.7919,42.6922,42.7421,190500.0
2019-01-16 11:20:00,51.41,51.53,51.37,51.53,203684.0,42.7337,42.8335,42.7005,42.8335,203684.0
2019-01-16 11:30:00,51.52,51.59,51.43,51.56,232121.0,42.8252,42.8834,42.7504,42.8584,232121.0
2019-01-16 11:40:00,51.56,51.64,51.51,51.54,192939.0,42.8584,42.9249,42.8169,42.8418,192939.0
2019-01-16 11:50:00,51.53,51.6,51.5,51.53,144938.0,42.8335,42.8917,42.8086,42.8335,144938.0
2019-01-16 12:00:00,51.53,51.6,51.52,51.59,100771.0,42.8335,42.8917,42.8252,42.8834,100771.0
2019-01-16 12:10:00,51.6,51.67,51.55,51.67,174545.0,42.8917,42.9499,42.8501,42.9499,174545.0
2019-01-16 12:20:00,51.67,51.73,51.62,51.71,115336.0,42.9499,42.9997,42.9083,42.9831,115336.0
2019-01-16 12:30:00,51.7,51.77,51.64,51.71,105154.0,42.9748,43.033,42.9249,42.9831,105154.0
2019-01-16 12:40:00,51.71,51.77,51.69,51.75,62404.0,42.9831,43.033,42.9665,43.0164,62404.0
2019-01-16 12:50:00,51.74,51.79,51.67,51.68,171821.0,43.008,43.0496,42.9499,42.9582,171821.0
2019-01-16 13:00:00,51.68,51.75,51.65,51.72,51214.0,42.9582,43.0164,42.9332,42.9914,51214.0
2019-01-16 13:10:00,51.72,51.77,51.66,51.77,62181.0,42.9914,43.033,42.9415,43.033,62181.0
2019-01-16 13:20:00,51.78,51.84,51.75,51.83,48198.0,43.0413,43.0912,43.0164,43.0829,48198.0
2019-01-16 13:30:00,51.82,51.9,51.82,51.88,146155.0,43.0745,43.141,43.0745,43.1244,146155.0
2019-01-16 13:40:00,51.89,51.89,51.79,51.82,109146.0,43.1327,43.1327,43.0496,43.0745,109146.0
2019-01-16 13:50:00,51.81,51.81,51.7,51.76,139193.0,43.0662,43.0662,42.9748,43.0247,139193.0
2019-01-16 14:00:00,51.76,51.78,51.7,51.72,183346.0,43.0247,43.0413,42.9748,42.9914,183346.0
2019-01-16 14:10:00,51.72,51.74,51.68,51.72,59384.0,42.9914,43.008,42.9582,42.9914,59384.0
2019-01-16 14:20:00,51.72,51.79,51.71,51.78,87128.0,42.9914,43.0496,42.9831,43.0413,87128.0
2019-01-16 14:30:00,51.78,51.85,51.78,51.79,87064.0,43.0413,43.0995,43.0413,43.0496,87064.0
2019-01-16 14:40:00,51.79,51.85,51.75,51.78,57167.0,43.0496,43.0995,43.0164,43.0413,57167.0
2019-01-16 14:50:00,51.79,51.79,51.67,51.69,78318.0,43.0496,43.0496,42.9499,42.9665,78318.0
2019-01-16 15:00:00,51.69,51.79,51.66,51.79,111441.0,42.9665,43.0496,42.9415,43.0496,111441.0
2019-01-16 15:10:00,51.8,51.86,51.78,51.86,403472.0,43.0579,43.1078,43.0413,43.1078,403472.0
2019-01-16 15:20:00,51.86,51.95,51.85,51.95,124351.0,43.1078,43.1826,43.0995,43.1826,124351.0
2019-01-16 15:30:00,51.94,51.94,51.8,51.84,351880.0,43.1743,43.1743,43.0579,43.0912,351880.0
2019-01-16 15:40:00,51.85,51.89,51.8,51.88,298799.0,43.0995,43.1327,43.0579,43.1244,298799.0
2019-01-16 15:50:00,51.88,51.89,51.81,51.84,1079456.0,43.1244,43.1327,43.0662,43.0912,1079456.0
2019-01-17 09:30:00,51.58,51.84,51.57,51.7,349840.0,42.875,43.0912,42.8667,42.9748,349840.0
2019-01-17 09:40:00,51.73,51.79,51.64,51.71,125633.0,42.9997,43.0496,42.9249,42.9831,125633.0
2019-01-17 09:50:00,51.72,51.78,51.55,51.58,185538.0,42.9914,43.0413,42.8501,42.875,185538.0
2019-01-17 10:00:00,51.58,51.59,51.41,51.51,208350.0,42.875,42.8834,42.7337,42.8169,208350.0
2019-01-17 10:10:00,51.5,51.54,51.38,51.4,168630.0,42.8086,42.8418,42.7088,42.7254,168630.0
2019-01-17 10:20:00,51.4,51.54,51.31,51.53,138587.0,42.7254,42.8418,42.6506,42.8335,138587.0
2019-01-17 10:30:00,51.53,51.64,51.51,51.58,97208.0,42.8335,42.9249,42.8169,42.875,97208.0
2019-01-17 10:40:00,51.59,51.7,51.54,51.61,127006.0,42.8834,42.9748,42.8418,42.9,127006.0
2019-01-17 10:50:00,51.61,51.71,51.55,51.69,79428.0,42.9,42.9831,42.8501,42.9665,79428.0
2019-01-17 11:00:00,51.7,51.78,51.65,51.77,99522.0,42.9748,43.0413,42.9332,43.033,99522.0
2019-01-17 11:10:00,51.76,51.79,51.59,51.63,58319.0,43.0247,43.0496,42.8834,42.9166,58319.0
2019-01-17 11:20:00,51.62,51.71,51.62,51.69,66127.0,42.9083,42.9831,42.9083,42.9665,66127.0
2019-01-17 11:30:00,51.67,51.87,51.64,51.85,106928.0,42.9499,43.1161,42.9249,43.0995,106928.0
2019-01-17 11:40:00,51.85,52.02,51.82,51.92,116889.0,43.0995,43.2408,43.0745,43.1577,116889.0
2019-01-17 11:50:00,51.93,52.03,51.91,51.91,37666.0,43.166,43.2491,43.1494,43.1494,37666.0
2019-01-17 12:00:00,51.91,51.96,51.86,51.89,56280.0,43.1494,43.1909,43.1078,43.1327,56280.0
2019-01-17 12:10:00,51.9,51.97,51.86,51.95,53788.0,43.141,43.1992,43.1078,43.1826,53788.0
2019-01-17 12:20:00,51.95,52.02,51.94,52.01,123878.0,43.1826,43.2408,43.1743,43.2325,123878.0
2019-01-17 12:30:00,52.02,52.03,51.94,51.95,42284.0,43.2408,43.2491,43.1743,43.1826,42284.0
2019-01-17 12:40:00,51.95,51.97,51.85,51.9,38509.0,43.1826,43.1992,43.0995,43.141,38509.0
2019-01-17 12:50:00,51.9,51.94,51.87,51.89,111276.0,43.141,43.1743,43.1161,43.1327,111276.0
2019-01-17 13:00:00,51.89,51.98,51.83,51.98,23671.0,43.1327,43.2075,43.0829,43.2075,23671.0
2019-01-17 13:10:00,51.96,52.06,51.95,52.0,50569.0,43.1909,43.274,43.1826,43.2242,50569.0
2019-01-17 13:20:00,51.99,52.07,51.99,52.06,54411.0,43.2159,43.2824,43.2159,43.274,54411.0
2019-01-17 13:30:00,52.07,52.14,52.06,52.14,47329.0,43.2824,43.3405,43.274,43.3405,47329.0
2019-01-17 13:40:00,52.14,52.14,52.07,52.07,351261.0,43.3405,43.3405,43.2824,43.2824,351261.0
2019-01-17 13:50:00,52.08,52.16,52.04,52.14,81001.0,43.2907,43.3572,43.2574,43.3405,81001.0
2019-01-17 14:00:00,52.14,52.17,52.03,52.07,70678.0,43.3405,43.3655,43.2491,43.2824,70678.0
2019-01-17 14:10:00,52.08,52.1,51.99,52.0,108237.0,43.2907,43.3073,43.2159,43.2242,108237.0
2019-01-17 14:20:00,51.99,52.0,51.88,51.98,135597.0,43.2159,43.2242,43.1244,43.2075,135597.0
2019-01-17 14:30:00,51.99,52.12,51.93,52.09,151289.0,43.2159,43.3239,43.166,43.299,151289.0
2019-01-17 14:40:00,52.09,52.35,52.09,52.3,358064.0,43.299,43.5151,43.299,43.4735,358064.0
2019-01-17 14:50:00,52.3,52.31,52.02,52.13,221858.0,43.4735,43.4819,43.2408,43.3322,221858.0
2019-01-17 15:00:00,52.13,52.14,51.94,52.07,104436.0,43.3322,43.3405,43.1743,43.2824,104436.0
2019-01-17 15:10:00,52.07,52.15,52.02,52.15,227966.0,43.2824,43.3489,43.2408,43.3489,227966.0
2019-01-17 15:20:00,52.16,52.34,52.14,52.34,264118.0,43.3572,43.5068,43.3405,43.5068,264118.0
2019-01-17 15:30:00,52.34,52.38,52.23,52.23,389821.0,43.5068,43.54,43.4154,43.4154,389821.0
2019-01-17 15:40:00,52.23,52.27,52.1,52.1,196546.0,43.4154,43.4486,43.3073,43.3073,196546.0
2019-01-17 15:50:00,52.1,52.23,52.0,52.21,1291913.0,43.3073,43.4154,43.2242,43.3987,1291913.0
2019-01-18 09:30:00,52.8,52.84,52.15,52.21,477871.0,43.8892,43.9224,43.3489,43.3987,477871.0
2019-01-18 09:40:00,52.22,52.49,52.04,52.39,543981.0,43.407,43.6315,43.2574,43.5483,543981.0
2019-01-18 09:50:00,52.38,52.59,52.37,52.53,307881.0,43.54,43.7146,43.5317,43.6647,307881.0
2019-01-18 10:00:00,52.53,52.69,52.49,52.57,153490.0,43.6647,43.7977,43.6315,43.698,153490.0
2019-01-18 10:10:00,52.57,52.74,52.56,52.72,228258.0,43.698,43.8393,43.6897,43.8227,228258.0
2019-01-18 10:20:00,52.71,52.79,52.61,52.65,415731.0,43.8143,43.8808,43.7312,43.7645,415731.0
2019-01-18 10:30:00,52.66,52.84,52.66,52.73,306376.0,43.7728,43.9224,43.7728,43.831,306376.0
2019-01-18 10:40:00,52.72,52.93,52.72,52.88,130591.0,43.8227,43.9972,43.8227,43.9557,130591.0
2019-01-18 10:50:00,52.88,53.09,52.86,52.98,248489.0,43.9557,44.1302,43.939,44.0388,248489.0
2019-01-18 11:00:00,52.97,53.13,52.97,53.09,109194.0,44.0305,44.1635,44.0305,44.1302,109194.0
2019-01-18 11:10:00,53.09,53.11,52.95,52.97,199676.0,44.1302,44.1468,44.0138,44.0305,199676.0
2019-01-18 11:20:00,52.97,53.16,52.97,53.14,132607.0,44.0305,44.1884,44.0305,44.1718,132607.0
2019-01-18 11:30:00,53.14,53.17,53.05,53.17,120045.0,44.1718,44.1967,44.097,44.1967,120045.0
2019-01-18 11:40:00,53.17,53.17,53.06,53.12,109945.0,44.1967,44.1967,44.1053,44.1551,109945.0
2019-01-18 11:50:00,53.12,53.2,53.09,53.2,76811.0,44.1551,44.2216,44.1302,44.2216,76811.0
2019-01-18 12:00:00,53.2,53.23,53.12,53.19,241914.0,44.2216,44.2466,44.1551,44.2133,241914.0
2019-01-18 12:10:00,53.18,53.25,53.16,53.23,191531.0,44.205,44.2632,44.1884,44.2466,191531.0
2019-01-18 12:20:00,53.24,53.26,53.17,53.2,152187.0,44.2549,44.2715,44.1967,44.2216,152187.0
2019-01-18 12:30:00,53.2,53.24,53.16,53.23,161050.0,44.2216,44.2549,44.1884,44.2466,161050.0
2019-01-18 12:40:00,53.23,53.26,53.16,53.18,155895.0,44.2466,44.2715,44.1884,44.205,155895.0
2019-01-18 12:50:00,53.18,53.28,53.12,53.28,109607.0,44.205,44.2881,44.1551,44.2881,109607.0
2019-01-18 13:00:00,53.28,53.29,53.13,53.19,175066.0,44.2881,44.2965,44.1635,44.2133,175066.0
2019-01-18 13:10:00,53.19,53.22,53.14,53.19,96521.0,44.2133,44.2383,44.1718,44.2133,96521.0
2019-01-18 13:20:00,53.2,53.24,53.1,53.12,71382.0,44.2216,44.2549,44.1385,44.1551,71382.0
2019-01-18 13:30:00,53.13,53.19,53.09,53.1,87108.0,44.1635,44.2133,44.1302,44.1385,87108.0
2019-01-18 13:40:00,53.09,53.24,53.08,53.22,75400.0,44.1302,44.2549,44.1219,44.2383,75400.0
2019-01-18 13:50:00,53.23,53.29,53.21,53.28,65568.0,44.2466,44.2965,44.23,44.2881,65568.0
2019-01-18 14:00:00,53.29,53.29,53.19,53.23,95257.0,44.2965,44.2965,44.2133,44.2466,95257.0
2019-01-18 14:10:00,53.22,53.22,53.1,53.11,185014.0,44.2383,44.2383,44.1385,44.1468,185014.0
2019-01-18 14:20:00,53.1,53.18,53.07,53.08,138281.0,44.1385,44.205,44.1136,44.1219,138281.0
2019-01-18 14:30:00,53.08,53.14,53.0,53.03,140128.0,44.1219,44.1718,44.0554,44.0803,140128.0
2019-01-18 14:40:00,53.02,53.03,52.94,53.0,87629.0,44.072,44.0803,44.0055,44.0554,87629.0
2019-01-18 14:50:00,53.01,53.12,53.0,53.07,76805.0,44.0637,44.1551,44.0554,44.1136,76805.0
2019-01-18 15:00:00,53.06,53.06,53.0,53.03,91838.0,44.1053,44.1053,44.0554,44.0803,91838.0
2019-01-18 15:10:00,53.04,53.2,53.04,53.2,164077.0,44.0887,44.2216,44.0887,44.2216,164077.0
2019-01-18 15:20:00,53.2,53.23,53.17,53.19,208499.0,44.2216,44.2466,44.1967,44.2133,208499.0
2019-01-18 15:30:00,53.19,53.27,53.13,53.25,292991.0,44.2133,44.2798,44.1635,44.2632,292991.0
2019-01-18 15:40:00,53.26,53.27,53.19,53.21,210338.0,44.2715,44.2798,44.2133,44.23,210338.0
2019-01-18 15:50:00,53.21,53.28,53.18,53.26,1022228.0,44.23,44.2881,44.205,44.2715,1022228.0
2019-01-22 09:30:00,52.88,53.3,52.84,52.98,933790.0,43.9557,44.3048,43.9224,44.0388,933790.0
2019-01-22 09:40:00,52.97,53.17,52.96,52.97,478219.0,44.0305,44.1967,44.0222,44.0305,478219.0
2019-01-22 09:50:00,52.98,53.1,52.93,53.07,210918.0,44.0388,44.1385,43.9972,44.1136,210918.0
2019-01-22 10:00:00,53.07,53.11,52.79,52.87,253418.0,44.1136,44.1468,43.8808,43.9473,253418.0
2019-01-22 10:10:00,52.87,52.92,52.64,52.64,423380.0,43.9473,43.9889,43.7562,43.7562,423380.0
2019-01-22 10:20:00,52.64,52.78,52.59,52.75,478791.0,43.7562,43.8725,43.7146,43.8476,478791.0
2019-01-22 10:30:00,52.74,52.81,52.65,52.67,170043.0,43.8393,43.8975,43.7645,43.7811,170043.0
2019-01-22 10:40:00,52.67,52.78,52.62,52.68,178348.0,43.7811,43.8725,43.7395,43.7894,178348.0
2019-01-22 10:50:00,52.69,52.8,52.69,52.77,145057.0,43.7977,43.8892,43.7977,43.8642,145057.0
2019-01-22 11:00:00,52.77,52.94,52.75,52.94,167000.0,43.8642,44.0055,43.8476,44.0055,167000.0
2019-01-22 11:10:00,52.94,53.1,52.91,53.08,136084.0,44.0055,44.1385,43.9806,44.1219,136084.0
2019-01-22 11:20:00,53.08,53.17,53.07,53.1,134978.0,44.1219,44.1967,44.1136,44.1385,134978.0
2019-01-22 11:30:00,53.09,53.21,53.05,53.09,137795.0,44.1302,44.23,44.097,44.1302,137795.0
2019-01-22 11:40:00,53.09,53.1,52.96,53.1,123568.0,44.1302,44.1385,44.0222,44.1385,123568.0
2019-01-22 11:50:00,53.08,53.09,52.9,52.92,172526.0,44.1219,44.1302,43.9723,43.9889,172526.0
2019-01-22 12:00:00,52.92,52.96,52.83,52.92,149983.0,43.9889,44.0222,43.9141,43.9889,149983.0
2019-01-22 12:10:00,52.91,53.03,52.9,53.02,96191.0,43.9806,44.0803,43.9723,44.072,96191.0
2019-01-22 12:20:00,53.03,53.04,52.91,52.93,115073.0,44.0803,44.0887,43.9806,43.9972,115073.0
2019-01-22 12:30:00,52.92,52.95,52.87,52.89,113123.0,43.9889,44.0138,43.9473,43.964,113123.0
2019-01-22 12:40:00,52.88,53.02,52.88,53.0,73571.0,43.9557,44.072,43.9557,44.0554,73571.0
2019-01-22 12:50:00,53.0,53.06,52.99,53.0,97482.0,44.0554,44.1053,44.0471,44.0554,97482.0
2019-01-22 13:00:00,53.0,53.0,52.83,52.84,207886.0,44.0554,44.0554,43.9141,43.9224,207886.0
2019-01-22 13:10:00,52.84,52.84,52.62,52.62,170563.0,43.9224,43.9224,43.7395,43.7395,170563.0
2019-01-22 13:20:00,52.61,52.87,52.61,52.86,172259.0,43.7312,43.9473,43.7312,43.939,172259.0
2019-01-22 13:30:00,52.85,53.05,52.84,53.02,148280.0,43.9307,44.097,43.9224,44.072,148280.0
2019-01-22 13:40:00,53.01,53.05,52.93,53.04,157130.0,44.0637,44.097,43.9972,44.0887,157130.0
2019-01-22 13:50:00,53.03,53.06,52.94,52.94,205752.0,44.0803,44.1053,44.0055,44.0055,205752.0
2019-01-22 14:00:00,52.94,52.95,52.79,52.79,133126.0,44.0055,44.0138,43.8808,43.8808,133126.0
2019-01-22 14:10:00,52.8,53.0,52.79,52.99,138524.0,43.8892,44.0554,43.8808,44.0471,138524.0
2019-01-22 14:20:00,52.99,53.01,52.81,52.81,169171.0,44.0471,44.0637,43.8975,43.8975,169171.0
2019-01-22 14:30:00,52.81,52.85,52.66,52.69,186065.0,43.8975,43.9307,43.7728,43.7977,186065.0
2019-01-22 14:40:00,52.68,52.75,52.66,52.67,155286.0,43.7894,43.8476,43.7728,43.7811,155286.0
2019-01-22 14:50:00,52.66,52.71,52.57,52.69,225987.0,43.7728,43.8143,43.698,43.7977,225987.0
2019-01-22 15:00:00,52.69,52.8,52.65,52.66,270394.0,43.7977,43.8892,43.7645,43.7728,270394.0
2019-01-22 15:10:00,52.67,52.76,52.63,52.72,190505.0,43.7811,43.8559,43.7478,43.8227,190505.0
2019-01-22 15:20:00,52.73,52.83,52.72,52.73,172258.0,43.831,43.9141,43.8227,43.831,172258.0
2019-01-22 15:30:00,52.72,52.77,52.54,52.77,290802.0,43.8227,43.8642,43.673,43.8642,290802.0
2019-01-22 15:40:00,52.76,52.87,52.68,52.73,361680.0,43.8559,43.9473,43.7894,43.831,361680.0
2019-01-22 15:50:00,52.73,52.82,52.66,52.82,644200.0,43.831,43.9058,43.7728,43.9058,644200.0
2019-01-23 09:30:00,52.99,53.03,52.77,52.93,394055.0,44.0471,44.0803,43.8642,43.9972,394055.0
2019-01-23 09:40:00,52.94,53.06,52.86,53.0,213950.0,44.0055,44.1053,43.939,44.0554,213950.0
2019-01-23 09:50:00,53.0,53.11,52.94,53.05,166809.0,44.0554,44.1468,44.0055,44.097,166809.0
2019-01-23 10:00:00,53.04,53.09,52.98,53.08,173898.0,44.0887,44.1302,44.0388,44.1219,173898.0
2019-01-23 10:10:00,53.1,53.16,52.98,52.98,218782.0,44.1385,44.1884,44.0388,44.0388,218782.0
2019-01-23 10:20:00,52.97,53.06,52.94,52.95,149795.0,44.0305,44.1053,44.0055,44.0138,149795.0
2019-01-23 10:30:00,52.95,53.0,52.82,52.83,92315.0,44.0138,44.0554,43.9058,43.9141,92315.0
2019-01-23 10:40:00,52.83,52.91,52.81,52.89,70904.0,43.9141,43.9806,43.8975,43.964,70904.0
2019-01-23 10:50:00,52.89,52.89,52.69,52.73,72962.0,43.964,43.964,43.7977,43.831,72962.0
2019-01-23 11:00:00,52.73,52.81,52.68,52.8,82525.0,43.831,43.8975,43.7894,43.8892,82525.0
2019-01-23 11:10:00,52.81,52.88,52.72,52.76,69220.0,43.8975,43.9557,43.8227,43.8559,69220.0
2019-01-23 11:20:00,52.75,52.77,52.65,52.73,189455.0,43.8476,43.8642,43.7645,43.831,189455.0
2019-01-23 11:30:00,52.72,52.75,52.64,52.74,148006.0,43.8227,43.8476,43.7562,43.8393,148006.0
2019-01-23 11:40:00,52.73,52.74,52.52,52.52,160136.0,43.831,43.8393,43.6564,43.6564,160136.0
2019-01-23 11:50:00,52.52,52.55,52.41,52.45,254377.0,43.6564,43.6813,43.565,43.5982,254377.0
2019-01-23 12:00:00,52.45,52.46,52.33,52.37,380846.0,43.5982,43.6065,43.4985,43.5317,380846.0
2019-01-23 12:10:00,52.38,52.44,52.36,52.42,58619.0,43.54,43.5899,43.5234,43.5733,58619.0
2019-01-23 12:20:00,52.42,52.58,52.4,52.52,124710.0,43.5733,43.7063,43.5567,43.6564,124710.0
2019-01-23 12:30:00,52.52,52.6,52.48,52.52,138039.0,43.6564,43.7229,43.6232,43.6564,138039.0
2019-01-23 12:40:00,52.52,52.63,52.5,52.62,191817.0,43.6564,43.7478,43.6398,43.7395,191817.0
2019-01-23 12:50:00,52.62,52.67,52.57,52.64,160552.0,43.7395,43.7811,43.698,43.7562,160552.0
2019-01-23 13:00:00,52.65,52.65,52.51,52.56,216365.0,43.7645,43.7645,43.6481,43.6897,216365.0
2019-01-23 13:10:00,52.57,52.68,52.5,52.62,87353.0,43.698,43.7894,43.6398,43.7395,87353.0
2019-01-23 13:20:00,52.63,52.7,52.62,52.64,55512.0,43.7478,43.806,43.7395,43.7562,55512.0
2019-01-23 13:30:00,52.64,52.72,52.64,52.69,60368.0,43.7562,43.8227,43.7562,43.7977,60368.0
2019-01-23 13:40:00,52.69,52.77,52.65,52.76,49063.0,43.7977,43.8642,43.7645,43.8559,49063.0
2019-01-23 13:50:00,52.76,52.78,52.65,52.69,86182.0,43.8559,43.8725,43.7645,43.7977,86182.0
2019-01-23 14:00:00,52.7,52.82,52.68,52.81,104292.0,43.806,43.9058,43.7894,43.8975,104292.0
2019-01-23 14:10:00,52.83,52.83,52.75,52.77,33672.0,43.9141,43.9141,43.8476,43.8642,33672.0
2019-01-23 14:20:00,52.77,52.85,52.76,52.84,56530.0,43.8642,43.9307,43.8559,43.9224,56530.0
2019-01-23 14:30:00,52.83,52.83,52.69,52.69,299016.0,43.9141,43.9141,43.7977,43.7977,299016.0
2019-01-23 14:40:00,52.7,52.71,52.59,52.64,154358.0,43.806,43.8143,43.7146,43.7562,154358.0
2019-01-23 14:50:00,52.64,52.73,52.63,52.71,121383.0,43.7562,43.831,43.7478,43.8143,121383.0
2019-01-23 15:00:00,52.71,52.8,52.68,52.69,182989.0,43.8143,43.8892,43.7894,43.7977,182989.0
2019-01-23 15:10:00,52.69,52.8,52.67,52.79,103598.0,43.7977,43.8892,43.7811,43.8808,103598.0
2019-01-23 15:20:00,52.79,52.84,52.76,52.82,107091.0,43.8808,43.9224,43.8559,43.9058,107091.0
2019-01-23 15:30:00,52.82,52.82,52.68,52.75,132715.0,43.9058,43.9058,43.7894,43.8476,132715.0
2019-01-23 15:40:00,52.76,52.81,52.75,52.78,145353.0,43.8559,43.8975,43.8476,43.8725,145353.0
2019-01-23 15:50:00,52.77,52.84,52.69,52.81,625526.0,43.8642,43.9224,43.7977,43.8975,625526.0
2019-01-24 09:30:00,52.61,53.03,52.56,52.82,306043.0,43.7312,44.0803,43.6897,43.9058,306043.0
2019-01-24 09:40:00,52.83,53.12,52.83,53.06,453921.0,43.9141,44.1551,43.9141,44.1053,453921.0
2019-01-24 09:50:00,53.05,53.16,53.01,53.09,134928.0,44.097,44.1884,44.0637,44.1302,134928.0
2019-01-24 10:00:00,53.1,53.15,53.04,53.11,254579.0,44.1385,44.1801,44.0887,44.1468,254579.0
2019-01-24 10:10:00,53.11,53.19,53.07,53.1,103993.0,44.1468,44.2133,44.1136,44.1385,103993.0
2019-01-24 10:20:00,53.08,53.18,53.01,53.16,98057.0,44.1219,44.205,44.0637,44.1884,98057.0
2019-01-24 10:30:00,53.17,53.21,52.98,53.03,62754.0,44.1967,44.23,44.0388,44.0803,62754.0
2019-01-24 10:40:00,53.03,53.08,52.82,52.83,553501.0,44.0803,44.1219,43.9058,43.9141,553501.0
2019-01-24 10:50:00,52.83,52.89,52.71,52.86,509087.0,43.9141,43.964,43.8143,43.939,509087.0
2019-01-24 11:00:00,52.85,52.95,52.82,52.85,213023.0,43.9307,44.0138,43.9058,43.9307,213023.0
2019-01-24 11:10:00,52.86,52.96,52.77,52.9,164028.0,43.939,44.0222,43.8642,43.9723,164028.0
2019-01-24 11:20:00,52.89,52.98,52.84,52.95,105861.0,43.964,44.0388,43.9224,44.0138,105861.0
2019-01-24 11:30:00,52.94,52.95,52.82,52.9,290216.0,44.0055,44.0138,43.9058,43.9723,290216.0
2019-01-24 11:40:00,52.89,52.94,52.84,52.89,162110.0,43.964,44.0055,43.9224,43.964,162110.0
2019-01-24 11:50:00,52.89,52.9,52.75,52.83,248393.0,43.964,43.9723,43.8476,43.9141,248393.0
2019-01-24 12:00:00,52.83,52.86,52.76,52.82,112595.0,43.9141,43.939,43.8559,43.9058,112595.0
2019-01-24 12:10:00,52.82,52.84,52.76,52.78,63478.0,43.9058,43.9224,43.8559,43.8725,63478.0
2019-01-24 12:20:00,52.78,52.81,52.7,52.76,131027.0,43.8725,43.8975,43.806,43.8559,131027.0
2019-01-24 12:30:00,52.75,52.83,52.71,52.79,103171.0,43.8476,43.9141,43.8143,43.8808,103171.0
2019-01-24 12:40:00,52.79,52.81,52.74,52.76,59273.0,43.8808,43.8975,43.8393,43.8559,59273.0
2019-01-24 12:50:00,52.76,52.77,52.67,52.72,98810.0,43.8559,43.8642,43.7811,43.8227,98810.0
2019-01-24 13:00:00,52.72,52.74,52.65,52.66,60755.0,43.8227,43.8393,43.7645,43.7728,60755.0
2019-01-24 13:10:00,52.66,52.66,52.52,52.58,97477.0,43.7728,43.7728,43.6564,43.7063,97477.0
2019-01-24 13:20:00,52.57,52.6,52.41,52.44,341316.0,43.698,43.7229,43.565,43.5899,341316.0
2019-01-24 13:30:00,52.44,52.54,52.37,52.38,305179.0,43.5899,43.673,43.5317,43.54,305179.0
2019-01-24 13:40:00,52.38,52.4,52.21,52.4,665201.0,43.54,43.5567,43.3987,43.5567,665201.0
2019-01-24 13:50:00,52.4,52.48,52.4,52.41,146336.0,43.5567,43.6232,43.5567,43.565,146336.0
2019-01-24 14:00:00,52.42,52.5,52.4,52.48,122725.0,43.5733,43.6398,43.5567,43.6232,122725.0
2019-01-24 14:10:00,52.48,52.64,52.47,52.64,111179.0,43.6232,43.7562,43.6148,43.7562,111179.0
2019-01-24 14:20:00,52.64,52.65,52.54,52.59,45428.0,43.7562,43.7645,43.673,43.7146,45428.0
2019-01-24 14:30:00,52.58,52.69,52.49,52.67,72744.0,43.7063,43.7977,43.6315,43.7811,72744.0
2019-01-24 14:40:00,52.68,52.75,52.67,52.73,56042.0,43.7894,43.8476,43.7811,43.831,56042.0
2019-01-24 14:50:00,52.73,52.77,52.69,52.74,52337.0,43.831,43.8642,43.7977,43.8393,52337.0
2019-01-24 15:00:00,52.75,52.92,52.73,52.88,562156.0,43.8476,43.9889,43.831,43.9557,562156.0
2019-01-24 15:10:00,52.87,52.94,52.84,52.86,80262.0,43.9473,44.0055,43.9224,43.939,80262.0
2019-01-24 15:20:00,52.86,52.94,52.86,52.93,54630.0,43.939,44.0055,43.939,43.9972,54630.0
2019-01-24 15:30:00,52.92,52.92,52.79,52.83,75889.0,43.9889,43.9889,43.8808,43.9141,75889.0
2019-01-24 15:40:00,52.83,52.91,52.83,52.88,93640.0,43.9141,43.9806,43.9141,43.9557,93640.0
2019-01-24 15:50:00,52.89,52.9,52.84,52.85,518394.0,43.964,43.9723,43.9224,43.9307,518394.0
2019-01-25 09:30:00,53.26,53.44,52.87,52.89,294674.0,44.2715,44.4211,43.9473,43.964,294674.0
2019-01-25 09:40:00,52.89,53.17,52.86,53.15,185754.0,43.964,44.1967,43.939,44.1801,185754.0
2019-01-25 09:50:00,53.16,53.36,53.13,53.19,150995.0,44.1884,44.3546,44.1635,44.2133,150995.0
2019-01-25 10:00:00,53.19,53.23,53.1,53.19,85924.0,44.2133,44.2466,44.1385,44.2133,85924.0
2019-01-25 10:10:00,53.19,53.26,53.14,53.2,96308.0,44.2133,44.2715,44.1718,44.2216,96308.0
2019-01-25 10:20:00,53.21,53.32,53.17,53.26,121799.0,44.23,44.3214,44.1967,44.2715,121799.0
2019-01-25 10:30:00,53.26,53.38,53.14,53.35,153170.0,44.2715,44.3713,44.1718,44.3463,153170.0
2019-01-25 10:40:00,53.37,53.4,53.28,53.3,102532.0,44.363,44.3879,44.2881,44.3048,102532.0
2019-01-25 10:50:00,53.3,53.37,53.25,53.34,151053.0,44.3048,44.363,44.2632,44.338,151053.0
2019-01-25 11:00:00,53.34,53.43,53.32,53.39,69677.0,44.338,44.4128,44.3214,44.3796,69677.0
2019-01-25 11:10:00,53.4,53.4,53.32,53.34,83129.0,44.3879,44.3879,44.3214,44.338,83129.0
2019-01-25 11:20:00,53.35,53.36,53.22,53.35,139119.0,44.3463,44.3546,44.2383,44.3463,139119.0
2019-01-25 11:30:00,53.35,53.37,53.29,53.34,72669.0,44.3463,44.363,44.2965,44.338,72669.0
2019-01-25 11:40:00,53.34,53.41,53.34,53.39,68078.0,44.338,44.3962,44.338,44.3796,68078.0
2019-01-25 11:50:00,53.38,53.44,53.33,53.42,87595.0,44.3713,44.4211,44.3297,44.4045,87595.0
2019-01-25 12:00:00,53.43,53.48,53.38,53.44,111971.0,44.4128,44.4544,44.3713,44.4211,111971.0
2019-01-25 12:10:00,53.43,53.48,53.4,53.45,63194.0,44.4128,44.4544,44.3879,44.4295,63194.0
2019-01-25 12:20:00,53.45,53.66,53.41,53.64,196141.0,44.4295,44.604,44.3962,44.5874,196141.0
2019-01-25 12:30:00,53.65,53.66,53.55,53.6,174798.0,44.5957,44.604,44.5126,44.5541,174798.0
2019-01-25 12:40:00,53.6,53.66,53.57,53.6,1258905.0,44.5541,44.604,44.5292,44.5541,1258905.0
2019-01-25 12:50:00,53.61,53.66,53.55,53.65,162419.0,44.5625,44.604,44.5126,44.5957,162419.0
2019-01-25 13:00:00,53.65,53.7,53.6,53.66,114936.0,44.5957,44.6373,44.5541,44.604,114936.0
2019-01-25 13:10:00,53.65,53.7,53.6,53.65,45448.0,44.5957,44.6373,44.5541,44.5957,45448.0
2019-01-25 13:20:00,53.66,53.7,53.59,53.6,76839.0,44.604,44.6373,44.5458,44.5541,76839.0
2019-01-25 13:30:00,53.58,53.6,53.49,53.55,97624.0,44.5375,44.5541,44.4627,44.5126,97624.0
2019-01-25 13:40:00,53.56,53.57,53.49,53.53,45989.0,44.5209,44.5292,44.4627,44.496,45989.0
2019-01-25 13:50:00,53.53,53.59,53.51,53.56,44339.0,44.496,44.5458,44.4793,44.5209,44339.0
2019-01-25 14:00:00,53.56,53.69,53.56,53.69,51771.0,44.5209,44.629,44.5209,44.629,51771.0
2019-01-25 14:10:00,53.69,53.72,53.64,53.68,64789.0,44.629,44.6539,44.5874,44.6206,64789.0
2019-01-25 14:20:00,53.69,53.69,53.56,53.58,65963.0,44.629,44.629,44.5209,44.5375,65963.0
2019-01-25 14:30:00,53.59,53.64,53.55,53.63,88876.0,44.5458,44.5874,44.5126,44.5791,88876.0
2019-01-25 14:40:00,53.63,53.71,53.61,53.69,147394.0,44.5791,44.6456,44.5625,44.629,147394.0
2019-01-25 14:50:00,53.68,53.72,53.63,53.69,74763.0,44.6206,44.6539,44.5791,44.629,74763.0
2019-01-25 15:00:00,53.69,53.7,53.6,53.62,129714.0,44.629,44.6373,44.5541,44.5708,129714.0
2019-01-25 15:10:00,53.62,53.64,53.56,53.57,139010.0,44.5708,44.5874,44.5209,44.5292,139010.0
2019-01-25 15:20:00,53.57,53.63,53.48,53.51,120974.0,44.5292,44.5791,44.4544,44.4793,120974.0
2019-01-25 15:30:00,53.51,53.52,53.38,53.52,167219.0,44.4793,44.4876,44.3713,44.4876,167219.0
2019-01-25 15:40:00,53.51,53.59,53.46,53.56,205941.0,44.4793,44.5458,44.4378,44.5209,205941.0
2019-01-25 15:50:00,53.56,53.56,53.46,53.49,736286.0,44.5209,44.5209,44.4378,44.4627,736286.0
2019-01-28 09:30:00,53.15,53.68,53.15,53.51,343403.0,44.1801,44.6206,44.1801,44.4793,343403.0
2019-01-28 09:40:00,53.52,53.79,53.42,53.71,299282.0,44.4876,44.7121,44.4045,44.6456,299282.0
2019-01-28 09:50:00,53.7,53.82,53.61,53.64,168905.0,44.6373,44.737,44.5625,44.5874,168905.0
2019-01-28 10:00:00,53.64,53.71,53.53,53.7,140558.0,44.5874,44.6456,44.496,44.6373,140558.0
2019-01-28 10:10:00,53.7,53.7,53.53,53.66,84386.0,44.6373,44.6373,44.496,44.604,84386.0
2019-01-28 10:20:00,53.66,53.7,53.59,53.62,123184.0,44.604,44.6373,44.5458,44.5708,123184.0
2019-01-28 10:30:00,53.64,53.72,53.61,53.67,78274.0,44.5874,44.6539,44.5625,44.6123,78274.0
2019-01-28 10:40:00,53.67,53.75,53.61,53.62,65399.0,44.6123,44.6788,44.5625,44.5708,65399.0
2019-01-28 10:50:00,53.62,53.69,53.5,53.5,44156.0,44.5708,44.629,44.471,44.471,44156.0
2019-01-28 11:00:00,53.48,53.53,53.43,53.51,80451.0,44.4544,44.496,44.4128,44.4793,80451.0
2019-01-28 11:10:00,53.51,53.65,53.47,53.63,105471.0,44.4793,44.5957,44.4461,44.5791,105471.0
2019-01-28 11:20:00,53.64,53.71,53.61,53.63,62663.0,44.5874,44.6456,44.5625,44.5791,62663.0
2019-01-28 11:30:00,53.64,53.64,53.43,53.44,65705.0,44.5874,44.5874,44.4128,44.4211,65705.0
2019-01-28 11:40:00,53.44,53.44,53.29,53.34,129261.0,44.4211,44.4211,44.2965,44.338,129261.0
2019-01-28 11:50:00,53.33,53.37,53.22,53.23,209303.0,44.3297,44.363,44.2383,44.2466,209303.0
2019-01-28 12:00:00,53.23,53.4,53.22,53.4,92739.0,44.2466,44.3879,44.2383,44.3879,92739.0
2019-01-28 12:10:00,53.39,53.57,53.39,53.55,65075.0,44.3796,44.5292,44.3796,44.5126,65075.0
2019-01-28 12:20:00,53.54,53.62,53.54,53.56,75245.0,44.5043,44.5708,44.5043,44.5209,75245.0
2019-01-28 12:30:00,53.58,53.65,53.56,53.62,133929.0,44.5375,44.5957,44.5209,44.5708,133929.0
2019-01-28 12:40:00,53.62,53.68,53.6,53.63,40594.0,44.5708,44.6206,44.5541,44.5791,40594.0
2019-01-28 12:50:00,53.63,53.67,53.59,53.63,41904.0,44.5791,44.6123,44.5458,44.5791,41904.0
2019-01-28 13:00:00,53.62,53.72,53.56,53.72,72527.0,44.5708,44.6539,44.5209,44.6539,72527.0
2019-01-28 13:10:00,53.72,53.76,53.7,53.75,63614.0,44.6539,44.6871,44.6373,44.6788,63614.0
2019-01-28 13:20:00,53.74,53.77,53.7,53.72,61479.0,44.6705,44.6955,44.6373,44.6539,61479.0
2019-01-28 13:30:00,53.72,53.82,53.71,53.75,87700.0,44.6539,44.737,44.6456,44.6788,87700.0
2019-01-28 13:40:00,53.75,53.8,53.71,53.76,62230.0,44.6788,44.7204,44.6456,44.6871,62230.0
2019-01-28 13:50:00,53.75,53.85,53.74,53.83,89820.0,44.6788,44.762,44.6705,44.7453,89820.0
2019-01-28 14:00:00,53.85,53.89,53.8,53.82,70609.0,44.762,44.7952,44.7204,44.737,70609.0
2019-01-28 14:10:00,53.82,53.82,53.72,53.74,39827.0,44.737,44.737,44.6539,44.6705,39827.0
2019-01-28 14:20:00,53.74,53.78,53.61,53.66,47454.0,44.6705,44.7038,44.5625,44.604,47454.0
2019-01-28 14:30:00,53.67,53.71,53.64,53.71,40042.0,44.6123,44.6456,44.5874,44.6456,40042.0
2019-01-28 14:40:00,53.71,53.75,53.67,53.74,53874.0,44.6456,44.6788,44.6123,44.6705,53874.0
2019-01-28 14:50:00,53.75,53.84,53.74,53.83,63119.0,44.6788,44.7536,44.6705,44.7453,63119.0
2019-01-28 15:00:00,53.84,53.88,53.79,53.84,114349.0,44.7536,44.7869,44.7121,44.7536,114349.0
2019-01-28 15:10:00,53.85,53.92,53.83,53.92,89783.0,44.762,44.8201,44.7453,44.8201,89783.0
2019-01-28 15:20:00,53.92,54.0,53.9,53.98,347584.0,44.8201,44.8866,44.8035,44.87,347584.0
2019-01-28 15:30:00,53.97,53.98,53.91,53.91,281889.0,44.8617,44.87,44.8118,44.8118,281889.0
2019-01-28 15:40:00,53.91,53.98,53.82,53.83,277372.0,44.8118,44.87,44.737,44.7453,277372.0
2019-01-28 15:50:00,53.83,53.95,53.81,53.95,830179.0,44.7453,44.8451,44.7287,44.8451,830179.0
2019-01-29 09:30:00,53.9,53.99,53.77,53.91,289121.0,44.8035,44.8783,44.6955,44.8118,289121.0
2019-01-29 09:40:00,53.91,54.17,53.91,54.13,206221.0,44.8118,45.0279,44.8118,44.9947,206221.0
2019-01-29 09:50:00,54.12,54.27,54.05,54.07,251144.0,44.9864,45.1111,44.9282,44.9448,251144.0
2019-01-29 10:00:00,54.06,54.1,53.98,53.98,195391.0,44.9365,44.9698,44.87,44.87,195391.0
2019-01-29 10:10:00,53.97,53.98,53.78,53.88,139252.0,44.8617,44.87,44.7038,44.7869,139252.0
2019-01-29 10:20:00,53.89,54.05,53.86,54.04,154844.0,44.7952,44.9282,44.7703,44.9199,154844.0
2019-01-29 10:30:00,54.05,54.1,54.02,54.05,95090.0,44.9282,44.9698,44.9033,44.9282,95090.0
2019-01-29 10:40:00,54.07,54.17,54.06,54.11,187829.0,44.9448,45.0279,44.9365,44.9781,187829.0
2019-01-29 10:50:00,54.12,54.12,53.96,53.98,138616.0,44.9864,44.9864,44.8534,44.87,138616.0
2019-01-29 11:00:00,53.97,54.06,53.94,54.01,139937.0,44.8617,44.9365,44.8368,44.8949,139937.0
2019-01-29 11:10:00,54.01,54.07,53.95,54.06,86801.0,44.8949,44.9448,44.8451,44.9365,86801.0
2019-01-29 11:20:00,54.06,54.13,53.96,54.07,86236.0,44.9365,44.9947,44.8534,44.9448,86236.0
2019-01-29 11:30:00,54.08,54.11,54.03,54.08,71124.0,44.9531,44.9781,44.9116,44.9531,71124.0
2019-01-29 11:40:00,54.07,54.13,54.01,54.12,63051.0,44.9448,44.9947,44.8949,44.9864,63051.0
2019-01-29 11:50:00,54.12,54.16,54.07,54.12,114462.0,44.9864,45.0196,44.9448,44.9864,114462.0
2019-01-29 12:00:00,54.12,54.14,54.05,54.11,96857.0,44.9864,45.003,44.9282,44.9781,96857.0
2019-01-29 12:10:00,54.11,54.16,54.06,54.09,130883.0,44.9781,45.0196,44.9365,44.9614,130883.0
2019-01-29 12:20:00,54.09,54.13,54.03,54.05,69603.0,44.9614,44.9947,44.9116,44.9282,69603.0
2019-01-29 12:30:00,54.05,54.05,53.94,54.03,109457.0,44.9282,44.9282,44.8368,44.9116,109457.0
2019-01-29 12:40:00,54.03,54.08,54.03,54.04,69770.0,44.9116,44.9531,44.9116,44.9199,69770.0
2019-01-29 12:50:00,54.04,54.1,53.99,54.0,112998.0,44.9199,44.9698,44.8783,44.8866,112998.0
2019-01-29 13:00:00,54.0,54.03,53.95,53.99,110647.0,44.8866,44.9116,44.8451,44.8783,110647.0
2019-01-29 13:10:00,54.0,54.11,53.98,54.11,146735.0,44.8866,44.9781,44.87,44.9781,146735.0
2019-01-29 13:20:00,54.11,54.12,54.06,54.09,94012.0,44.9781,44.9864,44.9365,44.9614,94012.0
2019-01-29 13:30:00,54.09,54.1,54.0,54.05,63011.0,44.9614,44.9698,44.8866,44.9282,63011.0
2019-01-29 13:40:00,54.05,54.13,54.03,54.1,97900.0,44.9282,44.9947,44.9116,44.9698,97900.0
2019-01-29 13:50:00,54.11,54.15,54.05,54.13,87283.0,44.9781,45.0113,44.9282,44.9947,87283.0
2019-01-29 14:00:00,54.14,54.15,54.06,54.07,67810.0,45.003,45.0113,44.9365,44.9448,67810.0
2019-01-29 14:10:00,54.08,54.1,54.02,54.03,55008.0,44.9531,44.9698,44.9033,44.9116,55008.0
2019-01-29 14:20:00,54.04,54.06,53.99,54.05,50166.0,44.9199,44.9365,44.8783,44.9282,50166.0
2019-01-29 14:30:00,54.05,54.06,53.99,54.02,44930.0,44.9282,44.9365,44.8783,44.9033,44930.0
2019-01-29 14:40:00,54.02,54.05,53.91,53.94,87289.0,44.9033,44.9282,44.8118,44.8368,87289.0
2019-01-29 14:50:00,53.94,53.98,53.92,53.94,110377.0,44.8368,44.87,44.8201,44.8368,110377.0
2019-01-29 15:00:00,53.94,54.02,53.9,54.01,116392.0,44.8368,44.9033,44.8035,44.8949,116392.0
2019-01-29 15:10:00,54.01,54.03,53.97,54.01,197180.0,44.8949,44.9116,44.8617,44.8949,197180.0
2019-01-29 15:20:00,54.01,54.03,53.98,54.0,133864.0,44.8949,44.9116,44.87,44.8866,133864.0
2019-01-29 15:30:00,53.99,54.01,53.86,53.91,155894.0,44.8783,44.8949,44.7703,44.8118,155894.0
2019-01-29 15:40:00,53.92,53.95,53.84,53.84,172021.0,44.8201,44.8451,44.7536,44.7536,172021.0
2019-01-29 15:50:00,53.84,53.89,53.77,53.79,683610.0,44.7536,44.7952,44.6955,44.7121,683610.0
2019-01-30 09:30:00,53.9,53.93,53.59,53.75,367868.0,44.8035,44.8284,44.5458,44.6788,367868.0
2019-01-30 09:40:00,53.75,53.76,53.6,53.61,266946.0,44.6788,44.6871,44.5541,44.5625,266946.0
2019-01-30 09:50:00,53.6,53.7,53.55,53.69,117904.0,44.5541,44.6373,44.5126,44.629,117904.0
2019-01-30 10:00:00,53.7,53.72,53.57,53.7,193990.0,44.6373,44.6539,44.5292,44.6373,193990.0
2019-01-30 10:10:00,53.7,53.79,53.59,53.66,287101.0,44.6373,44.7121,44.5458,44.604,287101.0
2019-01-30 10:20:00,53.66,53.68,53.55,53.55,416428.0,44.604,44.6206,44.5126,44.5126,416428.0
2019-01-30 10:30:00,53.56,53.74,53.55,53.66,387009.0,44.5209,44.6705,44.5126,44.604,387009.0
2019-01-30 10:40:00,53.67,53.72,53.58,53.71,95962.0,44.6123,44.6539,44.5375,44.6456,95962.0
2019-01-30 10:50:00,53.7,53.79,53.66,53.78,231311.0,44.6373,44.7121,44.604,44.7038,231311.0
2019-01-30 11:00:00,53.78,53.88,53.78,53.85,180702.0,44.7038,44.7869,44.7038,44.762,180702.0
2019-01-30 11:10:00,53.85,53.89,53.78,53.82,115589.0,44.762,44.7952,44.7038,44.737,115589.0
2019-01-30 11:20:00,53.82,53.87,53.78,53.84,120315.0,44.737,44.7786,44.7038,44.7536,120315.0
2019-01-30 11:30:00,53.84,53.86,53.74,53.75,268111.0,44.7536,44.7703,44.6705,44.6788,268111.0
2019-01-30 11:40:00,53.75,53.83,53.72,53.82,94981.0,44.6788,44.7453,44.6539,44.737,94981.0
2019-01-30 11:50:00,53.82,53.82,53.74,53.78,107888.0,44.737,44.737,44.6705,44.7038,107888.0
2019-01-30 12:00:00,53.79,53.85,53.76,53.81,45328.0,44.7121,44.762,44.6871,44.7287,45328.0
2019-01-30 12:10:00,53.81,53.88,53.81,53.82,75515.0,44.7287,44.7869,44.7287,44.737,75515.0
2019-01-30 12:20:00,53.82,53.9,53.79,53.87,191150.0,44.737,44.8035,44.7121,44.7786,191150.0
2019-01-30 12:30:00,53.88,53.88,53.82,53.84,155796.0,44.7869,44.7869,44.737,44.7536,155796.0
2019-01-30 12:40:00,53.84,53.84,53.75,53.78,36942.0,44.7536,44.7536,44.6788,44.7038,36942.0
2019-01-30 12:50:00,53.78,53.84,53.74,53.78,34310.0,44.7038,44.7536,44.6705,44.7038,34310.0
2019-01-30 13:00:00,53.77,53.82,53.74,53.81,49726.0,44.6955,44.737,44.6705,44.7287,49726.0
2019-01-30 13:10:00,53.81,53.81,53.72,53.72,35374.0,44.7287,44.7287,44.6539,44.6539,35374.0
2019-01-30 13:20:00,53.72,53.74,53.67,53.73,48524.0,44.6539,44.6705,44.6123,44.6622,48524.0
2019-01-30 13:30:00,53.73,53.75,53.7,53.71,64720.0,44.6622,44.6788,44.6373,44.6456,64720.0
2019-01-30 13:40:00,53.71,53.74,53.68,53.7,153183.0,44.6456,44.6705,44.6206,44.6373,153183.0
2019-01-30 13:50:00,53.7,53.76,53.7,53.74,56198.0,44.6373,44.6871,44.6373,44.6705,56198.0
2019-01-30 14:00:00,53.74,53.97,53.62,53.89,353085.0,44.6705,44.8617,44.5708,44.7952,353085.0
2019-01-30 14:10:00,53.87,54.0,53.81,53.98,622820.0,44.7786,44.8866,44.7287,44.87,622820.0
2019-01-30 14:20:00,53.99,54.04,53.88,53.91,430150.0,44.8783,44.9199,44.7869,44.8118,430150.0
2019-01-30 14:30:00,53.91,53.95,53.76,53.78,416519.0,44.8118,44.8451,44.6871,44.7038,416519.0
2019-01-30 14:40:00,53.78,53.91,53.73,53.85,163928.0,44.7038,44.8118,44.6622,44.762,163928.0
2019-01-30 14:50:00,53.86,54.04,53.81,54.03,302503.0,44.7703,44.9199,44.7287,44.9116,302503.0
2019-01-30 15:00:00,54.04,54.04,53.91,53.91,134981.0,44.9199,44.9199,44.8118,44.8118,134981.0
2019-01-30 15:10:00,53.91,53.94,53.84,53.89,85131.0,44.8118,44.8368,44.7536,44.7952,85131.0
2019-01-30 15:20:00,53.9,53.91,53.71,53.71,232739.0,44.8035,44.8118,44.6456,44.6456,232739.0
2019-01-30 15:30:00,53.71,53.73,53.61,53.61,342035.0,44.6456,44.6622,44.5625,44.5625,342035.0
2019-01-30 15:40:00,53.62,53.64,53.53,53.59,422041.0,44.5708,44.5874,44.496,44.5458,422041.0
2019-01-30 15:50:00,53.59,53.59,53.47,53.58,988798.0,44.5458,44.5458,44.4461,44.5375,988798.0
2019-01-31 09:30:00,53.17,53.54,53.07,53.46,324642.0,44.1967,44.5043,44.1136,44.4378,324642.0
2019-01-31 09:40:00,53.45,53.45,53.16,53.29,246502.0,44.4295,44.4295,44.1884,44.2965,246502.0
2019-01-31 09:50:00,53.3,53.31,53.06,53.07,120922.0,44.3048,44.3131,44.1053,44.1136,120922.0
2019-01-31 10:00:00,53.08,53.15,52.92,52.93,577274.0,44.1219,44.1801,43.9889,43.9972,577274.0
2019-01-31 10:10:00,52.93,53.07,52.93,53.05,296305.0,43.9972,44.1136,43.9972,44.097,296305.0
2019-01-31 10:20:00,53.05,53.06,52.92,52.98,655945.0,44.097,44.1053,43.9889,44.0388,655945.0
2019-01-31 10:30:00,52.98,53.0,52.84,52.89,953129.0,44.0388,44.0554,43.9224,43.964,953129.0
2019-01-31 10:40:00,52.89,53.01,52.85,52.85,273475.0,43.964,44.0637,43.9307,43.9307,273475.0
2019-01-31 10:50:00,52.85,52.89,52.63,52.66,936202.0,43.9307,43.964,43.7478,43.7728,936202.0
2019-01-31 11:00:00,52.66,52.79,52.6,52.62,228796.0,43.7728,43.8808,43.7229,43.7395,228796.0
2019-01-31 11:10:00,52.62,52.65,52.52,52.58,479315.0,43.7395,43.7645,43.6564,43.7063,479315.0
2019-01-31 11:20:00,52.58,52.62,52.49,52.57,609494.0,43.7063,43.7395,43.6315,43.698,609494.0
2019-01-31 11:30:00,52.56,52.56,52.44,52.5,560804.0,43.6897,43.6897,43.5899,43.6398,560804.0
2019-01-31 11:40:00,52.5,52.55,52.43,52.54,384725.0,43.6398,43.6813,43.5816,43.673,384725.0
2019-01-31 11:50:00,52.54,52.55,52.37,52.4,746502.0,43.673,43.6813,43.5317,43.5567,746502.0
2019-01-31 12:00:00,52.4,52.43,52.23,52.24,627389.0,43.5567,43.5816,43.4154,43.4237,627389.0
2019-01-31 12:10:00,52.24,52.24,52.03,52.05,651805.0,43.4237,43.4237,43.2491,43.2657,651805.0
2019-01-31 12:20:00,52.06,52.14,51.98,52.13,325941.0,43.274,43.3405,43.2075,43.3322,325941.0
2019-01-31 12:30:00,52.13,52.44,52.12,52.42,456056.0,43.3322,43.5899,43.3239,43.5733,456056.0
2019-01-31 12:40:00,52.42,52.46,52.3,52.34,335261.0,43.5733,43.6065,43.4735,43.5068,335261.0
2019-01-31 12:50:00,52.34,52.42,52.32,52.41,214247.0,43.5068,43.5733,43.4902,43.565,214247.0
2019-01-31 13:00:00,52.41,52.43,52.33,52.43,355150.0,43.565,43.5816,43.4985,43.5816,355150.0
2019-01-31 13:10:00,52.43,52.44,52.37,52.4,279294.0,43.5816,43.5899,43.5317,43.5567,279294.0
2019-01-31 13:20:00,52.4,52.45,52.39,52.42,233166.0,43.5567,43.5982,43.5483,43.5733,233166.0
2019-01-31 13:30:00,52.43,52.58,52.39,52.58,576758.0,43.5816,43.7063,43.5483,43.7063,576758.0
2019-01-31 13:40:00,52.58,52.67,52.52,52.52,164463.0,43.7063,43.7811,43.6564,43.6564,164463.0
2019-01-31 13:50:00,52.52,52.69,52.52,52.68,109484.0,43.6564,43.7977,43.6564,43.7894,109484.0
2019-01-31 14:00:00,52.67,52.78,52.65,52.76,99124.0,43.7811,43.8725,43.7645,43.8559,99124.0
2019-01-31 14:10:00,52.76,52.78,52.67,52.68,66622.0,43.8559,43.8725,43.7811,43.7894,66622.0
2019-01-31 14:20:00,52.68,52.75,52.66,52.74,73356.0,43.7894,43.8476,43.7728,43.8393,73356.0
2019-01-31 14:30:00,52.74,52.8,52.71,52.74,79838.0,43.8393,43.8892,43.8143,43.8393,79838.0
2019-01-31 14:40:00,52.74,52.79,52.72,52.78,111281.0,43.8393,43.8808,43.8227,43.8725,111281.0
2019-01-31 14:50:00,52.77,52.89,52.77,52.87,131317.0,43.8642,43.964,43.8642,43.9473,131317.0
2019-01-31 15:00:00,52.87,52.87,52.78,52.86,161256.0,43.9473,43.9473,43.8725,43.939,161256.0
2019-01-31 15:10:00,52.86,52.86,52.62,52.63,346354.0,43.939,43.939,43.7395,43.7478,346354.0
2019-01-31 15:20:00,52.63,52.74,52.62,52.73,226286.0,43.7478,43.8393,43.7395,43.831,226286.0
2019-01-31 15:30:00,52.73,52.79,52.72,52.75,200915.0,43.831,43.8808,43.8227,43.8476,200915.0
2019-01-31 15:40:00,52.75,52.8,52.74,52.77,519246.0,43.8476,43.8892,43.8393,43.8642,519246.0
2019-01-31 15:50:00,52.78,53.0,52.77,52.97,865967.0,43.8725,44.0554,43.8642,44.0305,865967.0
2019-02-01 09:30:00,53.15,53.49,53.06,53.39,611898.0,44.1801,44.4627,44.1053,44.3796,611898.0
2019-02-01 09:40:00,53.39,53.41,53.18,53.32,191782.0,44.3796,44.3962,44.205,44.3214,191782.0
2019-02-01 09:50:00,53.31,53.31,53.06,53.14,145822.0,44.3131,44.3131,44.1053,44.1718,145822.0
2019-02-01 10:00:00,53.14,53.5,53.13,53.47,315741.0,44.1718,44.471,44.1635,44.4461,315741.0
2019-02-01 10:10:00,53.46,53.55,53.41,53.42,277629.0,44.4378,44.5126,44.3962,44.4045,277629.0
2019-02-01 10:20:00,53.41,53.49,53.32,53.33,254941.0,44.3962,44.4627,44.3214,44.3297,254941.0
2019-02-01 10:30:00,53.34,53.48,53.34,53.47,82079.0,44.338,44.4544,44.338,44.4461,82079.0
2019-02-01 10:40:00,53.47,53.52,53.43,53.46,59072.0,44.4461,44.4876,44.4128,44.4378,59072.0
2019-02-01 10:50:00,53.45,53.49,53.36,53.37,105529.0,44.4295,44.4627,44.3546,44.363,105529.0
2019-02-01 11:00:00,53.37,53.44,53.31,53.4,320666.0,44.363,44.4211,44.3131,44.3879,320666.0
2019-02-01 11:10:00,53.4,53.43,53.31,53.34,56606.0,44.3879,44.4128,44.3131,44.338,56606.0
2019-02-01 11:20:00,53.35,53.46,53.34,53.44,85715.0,44.3463,44.4378,44.338,44.4211,85715.0
2019-02-01 11:30:00,53.46,53.46,53.34,53.36,128190.0,44.4378,44.4378,44.338,44.3546,128190.0
2019-02-01 11:40:00,53.37,53.44,53.37,53.43,112260.0,44.363,44.4211,44.363,44.4128,112260.0
2019-02-01 11:50:00,53.44,53.54,53.44,53.54,99550.0,44.4211,44.5043,44.4211,44.5043,99550.0
2019-02-01 12:00:00,53.54,53.55,53.46,53.49,85870.0,44.5043,44.5126,44.4378,44.4627,85870.0
2019-02-01 12:10:00,53.48,53.51,53.45,53.49,32646.0,44.4544,44.4793,44.4295,44.4627,32646.0
2019-02-01 12:20:00,53.5,53.5,53.42,53.49,139023.0,44.471,44.471,44.4045,44.4627,139023.0
2019-02-01 12:30:00,53.49,53.49,53.34,53.34,222031.0,44.4627,44.4627,44.338,44.338,222031.0
2019-02-01 12:40:00,53.33,53.39,53.32,53.39,113264.0,44.3297,44.3796,44.3214,44.3796,113264.0
2019-02-01 12:50:00,53.39,53.44,53.36,53.44,114792.0,44.3796,44.4211,44.3546,44.4211,114792.0
2019-02-01 13:00:00,53.44,53.51,53.43,53.48,81323.0,44.4211,44.4793,44.4128,44.4544,81323.0
2019-02-01 13:10:00,53.48,53.55,53.48,53.55,99662.0,44.4544,44.5126,44.4544,44.5126,99662.0
2019-02-01 13:20:00,53.56,53.57,53.52,53.54,97162.0,44.5209,44.5292,44.4876,44.5043,97162.0
2019-02-01 13:30:00,53.54,53.58,53.51,53.58,74740.0,44.5043,44.5375,44.4793,44.5375,74740.0
2019-02-01 13:40:00,53.57,53.58,53.48,53.52,73171.0,44.5292,44.5375,44.4544,44.4876,73171.0
2019-02-01 13:50:00,53.52,53.55,53.49,53.51,45680.0,44.4876,44.5126,44.4627,44.4793,45680.0
2019-02-01 14:00:00,53.52,53.52,53.37,53.39,74926.0,44.4876,44.4876,44.363,44.3796,74926.0
2019-02-01 14:10:00,53.39,53.4,53.33,53.33,75343.0,44.3796,44.3879,44.3297,44.3297,75343.0
2019-02-01 14:20:00,53.34,53.36,53.28,53.34,109462.0,44.338,44.3546,44.2881,44.338,109462.0
2019-02-01 14:30:00,53.34,53.41,53.34,53.4,56428.0,44.338,44.3962,44.338,44.3879,56428.0
2019-02-01 14:40:00,53.4,53.47,53.37,53.38,63012.0,44.3879,44.4461,44.363,44.3713,63012.0
2019-02-01 14:50:00,53.38,53.4,53.24,53.31,85270.0,44.3713,44.3879,44.2549,44.3131,85270.0
2019-02-01 15:00:00,53.31,53.31,53.16,53.18,118582.0,44.3131,44.3131,44.1884,44.205,118582.0
2019-02-01 15:10:00,53.18,53.3,53.18,53.29,102340.0,44.205,44.3048,44.205,44.2965,102340.0
2019-02-01 15:20:00,53.29,53.36,53.28,53.36,78056.0,44.2965,44.3546,44.2881,44.3546,78056.0
2019-02-01 15:30:00,53.36,53.41,53.32,53.38,186519.0,44.3546,44.3962,44.3214,44.3713,186519.0
2019-02-01 15:40:00,53.38,53.42,53.36,53.4,149460.0,44.3713,44.4045,44.3546,44.3879,149460.0
2019-02-01 15:50:00,53.4,53.49,53.34,53.44,655171.0,44.3879,44.4627,44.338,44.4211,655171.0
2019-02-04 09:30:00,53.48,53.58,53.37,53.46,104143.0,44.4544,44.5375,44.363,44.4378,104143.0
2019-02-04 09:40:00,53.47,53.48,53.23,53.4,200024.0,44.4461,44.4544,44.2466,44.3879,200024.0
2019-02-04 09:50:00,53.4,53.47,53.31,53.32,189691.0,44.3879,44.4461,44.3131,44.3214,189691.0
2019-02-04 10:00:00,53.32,53.43,53.19,53.4,171483.0,44.3214,44.4128,44.2133,44.3879,171483.0
2019-02-04 10:10:00,53.42,53.54,53.41,53.5,128058.0,44.4045,44.5043,44.3962,44.471,128058.0
2019-02-04 10:20:00,53.48,53.54,53.4,53.47,102285.0,44.4544,44.5043,44.3879,44.4461,102285.0
2019-02-04 10:30:00,53.46,53.56,53.45,53.5,40029.0,44.4378,44.5209,44.4295,44.471,40029.0
2019-02-04 10:40:00,53.5,53.65,53.5,53.64,80924.0,44.471,44.5957,44.471,44.5874,80924.0
2019-02-04 10:50:00,53.64,53.77,53.63,53.76,179136.0,44.5874,44.6955,44.5791,44.6871,179136.0
2019-02-04 11:00:00,53.76,53.81,53.71,53.71,83245.0,44.6871,44.7287,44.6456,44.6456,83245.0
2019-02-04 11:10:00,53.71,53.82,53.68,53.77,73104.0,44.6456,44.737,44.6206,44.6955,73104.0
2019-02-04 11:20:00,53.78,53.81,53.74,53.79,267150.0,44.7038,44.7287,44.6705,44.7121,267150.0
2019-02-04 11:30:00,53.79,53.89,53.78,53.88,144428.0,44.7121,44.7952,44.7038,44.7869,144428.0
2019-02-04 11:40:00,53.88,53.96,53.88,53.93,108768.0,44.7869,44.8534,44.7869,44.8284,108768.0
2019-02-04 11:50:00,53.93,53.97,53.88,53.96,70613.0,44.8284,44.8617,44.7869,44.8534,70613.0
2019-02-04 12:00:00,53.96,53.99,53.91,53.91,108057.0,44.8534,44.8783,44.8118,44.8118,108057.0
2019-02-04 12:10:00,53.91,53.99,53.91,53.96,56232.0,44.8118,44.8783,44.8118,44.8534,56232.0
2019-02-04 12:20:00,53.97,54.0,53.93,53.97,66594.0,44.8617,44.8866,44.8284,44.8617,66594.0
2019-02-04 12:30:00,53.96,53.98,53.92,53.93,106679.0,44.8534,44.87,44.8201,44.8284,106679.0
2019-02-04 12:40:00,53.94,53.94,53.84,53.85,69353.0,44.8368,44.8368,44.7536,44.762,69353.0
2019-02-04 12:50:00,53.85,53.87,53.79,53.8,136507.0,44.762,44.7786,44.7121,44.7204,136507.0
2019-02-04 13:00:00,53.8,53.87,53.75,53.87,86513.0,44.7204,44.7786,44.6788,44.7786,86513.0
2019-02-04 13:10:00,53.86,53.87,53.82,53.82,45651.0,44.7703,44.7786,44.737,44.737,45651.0
2019-02-04 13:20:00,53.82,53.85,53.77,53.79,29425.0,44.737,44.762,44.6955,44.7121,29425.0
2019-02-04 13:30:00,53.79,53.81,53.74,53.76,63615.0,44.7121,44.7287,44.6705,44.6871,63615.0
2019-02-04 13:40:00,53.76,53.89,53.75,53.89,45388.0,44.6871,44.7952,44.6788,44.7952,45388.0
2019-02-04 13:50:00,53.89,53.95,53.88,53.92,56383.0,44.7952,44.8451,44.7869,44.8201,56383.0
2019-02-04 14:00:00,53.93,53.95,53.86,53.95,45890.0,44.8284,44.8451,44.7703,44.8451,45890.0
2019-02-04 14:10:00,53.95,53.96,53.87,53.87,35938.0,44.8451,44.8534,44.7786,44.7786,35938.0
2019-02-04 14:20:00,53.87,53.96,53.85,53.95,69107.0,44.7786,44.8534,44.762,44.8451,69107.0
2019-02-04 14:30:00,53.95,53.95,53.89,53.89,52977.0,44.8451,44.8451,44.7952,44.7952,52977.0
2019-02-04 14:40:00,53.89,53.91,53.85,53.86,53546.0,44.7952,44.8118,44.762,44.7703,53546.0
2019-02-04 14:50:00,53.86,53.91,53.84,53.88,49580.0,44.7703,44.8118,44.7536,44.7869,49580.0
2019-02-04 15:00:00,53.88,53.88,53.82,53.85,67071.0,44.7869,44.7869,44.737,44.762,67071.0
2019-02-04 15:10:00,53.86,53.9,53.83,53.9,59317.0,44.7703,44.8035,44.7453,44.8035,59317.0
2019-02-04 15:20:00,53.9,53.94,53.89,53.89,49818.0,44.8035,44.8368,44.7952,44.7952,49818.0
2019-02-04 15:30:00,53.89,53.94,53.88,53.9,114271.0,44.7952,44.8368,44.7869,44.8035,114271.0
2019-02-04 15:40:00,53.9,53.92,53.88,53.89,136640.0,44.8035,44.8201,44.7869,44.7952,136640.0
2019-02-04 15:50:00,53.88,54.05,53.86,54.04,444304.0,44.7869,44.9282,44.7703,44.9199,444304.0
2019-02-05 09:30:00,54.1,54.1,53.95,54.09,96646.0,44.9698,44.9698,44.8451,44.9614,96646.0
2019-02-05 09:40:00,54.1,54.11,53.93,53.95,454557.0,44.9698,44.9781,44.8284,44.8451,454557.0
2019-02-05 09:50:00,53.96,54.04,53.88,54.04,161220.0,44.8534,44.9199,44.7869,44.9199,161220.0
2019-02-05 10:00:00,54.04,54.06,53.94,54.01,128564.0,44.9199,44.9365,44.8368,44.8949,128564.0
2019-02-05 10:10:00,54.0,54.02,53.87,53.87,132074.0,44.8866,44.9033,44.7786,44.7786,132074.0
2019-02-05 10:20:00,53.88,53.89,53.76,53.79,159190.0,44.7869,44.7952,44.6871,44.7121,159190.0
2019-02-05 10:30:00,53.78,53.86,53.72,53.72,179765.0,44.7038,44.7703,44.6539,44.6539,179765.0
2019-02-05 10:40:00,53.72,53.91,53.72,53.9,176642.0,44.6539,44.8118,44.6539,44.8035,176642.0
2019-02-05 10:50:00,53.9,54.04,53.88,54.01,92916.0,44.8035,44.9199,44.7869,44.8949,92916.0
2019-02-05 11:00:00,54.01,54.02,53.92,53.95,230631.0,44.8949,44.9033,44.8201,44.8451,230631.0
2019-02-05 11:10:00,53.95,53.97,53.88,53.97,142301.0,44.8451,44.8617,44.7869,44.8617,142301.0
2019-02-05 11:20:00,53.96,53.97,53.75,53.76,308262.0,44.8534,44.8617,44.6788,44.6871,308262.0
2019-02-05 11:30:00,53.76,53.82,53.69,53.72,188713.0,44.6871,44.737,44.629,44.6539,188713.0
2019-02-05 11:40:00,53.72,53.74,53.59,53.6,84002.0,44.6539,44.6705,44.5458,44.5541,84002.0
2019-02-05 11:50:00,53.61,53.65,53.55,53.6,119505.0,44.5625,44.5957,44.5126,44.5541,119505.0
2019-02-05 12:00:00,53.61,53.63,53.47,53.48,91541.0,44.5625,44.5791,44.4461,44.4544,91541.0
2019-02-05 12:10:00,53.48,53.54,53.43,53.43,167227.0,44.4544,44.5043,44.4128,44.4128,167227.0
2019-02-05 12:20:00,53.43,53.57,53.4,53.56,148322.0,44.4128,44.5292,44.3879,44.5209,148322.0
2019-02-05 12:30:00,53.57,53.72,53.53,53.72,161707.0,44.5292,44.6539,44.496,44.6539,161707.0
2019-02-05 12:40:00,53.72,53.73,53.68,53.69,83103.0,44.6539,44.6622,44.6206,44.629,83103.0
2019-02-05 12:50:00,53.69,53.69,53.55,53.57,121189.0,44.629,44.629,44.5126,44.5292,121189.0
2019-02-05 13:00:00,53.57,53.67,53.56,53.6,96168.0,44.5292,44.6123,44.5209,44.5541,96168.0
2019-02-05 13:10:00,53.6,53.65,53.59,53.63,79970.0,44.5541,44.5957,44.5458,44.5791,79970.0
2019-02-05 13:20:00,53.64,53.73,53.63,53.69,62245.0,44.5874,44.6622,44.5791,44.629,62245.0
2019-02-05 13:30:00,53.7,53.72,53.66,53.66,119129.0,44.6373,44.6539,44.604,44.604,119129.0
2019-02-05 13:40:00,53.67,53.76,53.66,53.75,72817.0,44.6123,44.6871,44.604,44.6788,72817.0
2019-02-05 13:50:00,53.75,53.78,53.69,53.77,62716.0,44.6788,44.7038,44.629,44.6955,62716.0
2019-02-05 14:00:00,53.77,53.86,53.76,53.85,83546.0,44.6955,44.7703,44.6871,44.762,83546.0
2019-02-05 14:10:00,53.85,53.87,53.81,53.83,108266.0,44.762,44.7786,44.7287,44.7453,108266.0
2019-02-05 14:20:00,53.82,53.85,53.78,53.8,104137.0,44.737,44.762,44.7038,44.7204,104137.0
2019-02-05 14:30:00,53.8,53.84,53.79,53.84,74221.0,44.7204,44.7536,44.7121,44.7536,74221.0
2019-02-05 14:40:00,53.84,53.91,53.81,53.9,40452.0,44.7536,44.8118,44.7287,44.8035,40452.0
2019-02-05 14:50:00,53.9,53.91,53.84,53.87,62775.0,44.8035,44.8118,44.7536,44.7786,62775.0
2019-02-05 15:00:00,53.87,53.89,53.8,53.82,71619.0,44.7786,44.7952,44.7204,44.737,71619.0
2019-02-05 15:10:00,53.82,53.85,53.79,53.83,110485.0,44.737,44.762,44.7121,44.7453,110485.0
2019-02-05 15:20:00,53.83,53.86,53.78,53.82,119836.0,44.7453,44.7703,44.7038,44.737,119836.0
2019-02-05 15:30:00,53.82,53.9,53.82,53.9,195525.0,44.737,44.8035,44.737,44.8035,195525.0
2019-02-05 15:40:00,53.9,53.93,53.82,53.83,176312.0,44.8035,44.8284,44.737,44.7453,176312.0
2019-02-05 15:50:00,53.82,53.84,53.78,53.82,288201.0,44.737,44.7536,44.7038,44.737,288201.0
2019-02-06 09:30:00,53.62,54.06,53.52,53.87,171988.0,44.5708,44.9365,44.4876,44.7786,171988.0
2019-02-06 09:40:00,53.85,53.95,53.79,53.85,356778.0,44.762,44.8451,44.7121,44.762,356778.0
2019-02-06 09:50:00,53.83,53.87,53.71,53.72,78229.0,44.7453,44.7786,44.6456,44.6539,78229.0
2019-02-06 10:00:00,53.73,53.88,53.71,53.78,84099.0,44.6622,44.7869,44.6456,44.7038,84099.0
2019-02-06 10:10:00,53.78,53.78,53.58,53.6,132266.0,44.7038,44.7038,44.5375,44.5541,132266.0
2019-02-06 10:20:00,53.6,53.75,53.59,53.7,147420.0,44.5541,44.6788,44.5458,44.6373,147420.0
2019-02-06 10:30:00,53.71,53.71,53.55,53.63,78067.0,44.6456,44.6456,44.5126,44.5791,78067.0
2019-02-06 10:40:00,53.63,53.64,53.57,53.59,105228.0,44.5791,44.5874,44.5292,44.5458,105228.0
2019-02-06 10:50:00,53.58,53.73,53.54,53.7,55874.0,44.5375,44.6622,44.5043,44.6373,55874.0
2019-02-06 11:00:00,53.71,53.74,53.67,53.68,54245.0,44.6456,44.6705,44.6123,44.6206,54245.0
2019-02-06 11:10:00,53.69,53.72,53.6,53.61,114908.0,44.629,44.6539,44.5541,44.5625,114908.0
2019-02-06 11:20:00,53.6,53.65,53.52,53.65,67680.0,44.5541,44.5957,44.4876,44.5957,67680.0
2019-02-06 11:30:00,53.64,53.77,53.62,53.77,41379.0,44.5874,44.6955,44.5708,44.6955,41379.0
2019-02-06 11:40:00,53.77,53.85,53.73,53.8,75562.0,44.6955,44.762,44.6622,44.7204,75562.0
2019-02-06 11:50:00,53.79,53.8,53.69,53.79,66686.0,44.7121,44.7204,44.629,44.7121,66686.0
2019-02-06 12:00:00,53.78,53.84,53.72,53.74,55848.0,44.7038,44.7536,44.6539,44.6705,55848.0
2019-02-06 12:10:00,53.73,53.8,53.69,53.77,63917.0,44.6622,44.7204,44.629,44.6955,63917.0
2019-02-06 12:20:00,53.77,53.85,53.76,53.83,193404.0,44.6955,44.762,44.6871,44.7453,193404.0
2019-02-06 12:30:00,53.82,53.86,53.8,53.85,88825.0,44.737,44.7703,44.7204,44.762,88825.0
2019-02-06 12:40:00,53.85,53.91,53.83,53.86,155154.0,44.762,44.8118,44.7453,44.7703,155154.0
2019-02-06 12:50:00,53.86,53.87,53.81,53.84,46804.0,44.7703,44.7786,44.7287,44.7536,46804.0
2019-02-06 13:00:00,53.83,53.84,53.8,53.82,70594.0,44.7453,44.7536,44.7204,44.737,70594.0
2019-02-06 13:10:00,53.82,53.86,53.81,53.82,53992.0,44.737,44.7703,44.7287,44.737,53992.0
2019-02-06 13:20:00,53.83,53.86,53.8,53.85,40580.0,44.7453,44.7703,44.7204,44.762,40580.0
2019-02-06 13:30:00,53.84,53.9,53.82,53.89,136081.0,44.7536,44.8035,44.737,44.7952,136081.0
2019-02-06 13:40:00,53.88,53.89,53.83,53.88,104836.0,44.7869,44.7952,44.7453,44.7869,104836.0
2019-02-06 13:50:00,53.88,53.9,53.79,53.79,138510.0,44.7869,44.8035,44.7121,44.7121,138510.0
2019-02-06 14:00:00,53.8,53.83,53.75,53.79,82353.0,44.7204,44.7453,44.6788,44.7121,82353.0
2019-02-06 14:10:00,53.79,53.84,53.76,53.79,48604.0,44.7121,44.7536,44.6871,44.7121,48604.0
2019-02-06 14:20:00,53.79,53.89,53.78,53.88,89634.0,44.7121,44.7952,44.7038,44.7869,89634.0
2019-02-06 14:30:00,53.87,53.89,53.79,53.82,73955.0,44.7786,44.7952,44.7121,44.737,73955.0
2019-02-06 14:40:00,53.83,53.87,53.82,53.87,48460.0,44.7453,44.7786,44.737,44.7786,48460.0
2019-02-06 14:50:00,53.87,53.88,53.78,53.82,70327.0,44.7786,44.7869,44.7038,44.737,70327.0
2019-02-06 15:00:00,53.82,53.85,53.75,53.83,151052.0,44.737,44.762,44.6788,44.7453,151052.0
2019-02-06 15:10:00,53.84,53.84,53.8,53.83,73675.0,44.7536,44.7536,44.7204,44.7453,73675.0
2019-02-06 15:20:00,53.83,53.93,53.82,53.92,100166.0,44.7453,44.8284,44.737,44.8201,100166.0
2019-02-06 15:30:00,53.91,53.96,53.87,53.96,114105.0,44.8118,44.8534,44.7786,44.8534,114105.0
2019-02-06 15:40:00,53.95,53.96,53.89,53.91,120577.0,44.8451,44.8534,44.7952,44.8118,120577.0
2019-02-06 15:50:00,53.9,53.95,53.88,53.89,377810.0,44.8035,44.8451,44.7869,44.7952,377810.0
2019-02-07 09:30:00,55.1,55.38,54.93,55.0,3533454.0,45.801,46.0337,45.6597,45.7179,3533454.0
2019-02-07 09:40:00,55.0,55.21,54.98,55.08,1358600.0,45.7179,45.8924,45.7012,45.7844,1358600.0
2019-02-07 09:50:00,55.08,55.13,54.78,54.82,576586.0,45.7844,45.8259,45.535,45.5682,576586.0
2019-02-07 10:00:00,54.83,54.83,54.52,54.68,498766.0,45.5766,45.5766,45.3189,45.4519,498766.0
2019-02-07 10:10:00,54.67,54.86,54.65,54.65,552326.0,45.4436,45.6015,45.4269,45.4269,552326.0
2019-02-07 10:20:00,54.66,54.79,54.6,54.75,404056.0,45.4353,45.5433,45.3854,45.5101,404056.0
2019-02-07 10:30:00,54.74,54.94,54.73,54.79,425684.0,45.5017,45.668,45.4934,45.5433,425684.0
2019-02-07 10:40:00,54.79,54.79,54.64,54.65,427082.0,45.5433,45.5433,45.4186,45.4269,427082.0
2019-02-07 10:50:00,54.64,54.66,54.33,54.36,224738.0,45.4186,45.4353,45.1609,45.1859,224738.0
2019-02-07 11:00:00,54.35,54.48,54.3,54.46,438089.0,45.1776,45.2856,45.136,45.269,438089.0
2019-02-07 11:10:00,54.46,54.46,54.22,54.24,223194.0,45.269,45.269,45.0695,45.0861,223194.0
2019-02-07 11:20:00,54.24,54.38,54.2,54.33,239012.0,45.0861,45.2025,45.0529,45.1609,239012.0
2019-02-07 11:30:00,54.33,54.47,54.19,54.44,393599.0,45.1609,45.2773,45.0446,45.2524,393599.0
2019-02-07 11:40:00,54.44,54.55,54.4,54.41,235556.0,45.2524,45.3438,45.2191,45.2274,235556.0
2019-02-07 11:50:00,54.4,54.52,54.36,54.38,177398.0,45.2191,45.3189,45.1859,45.2025,177398.0
2019-02-07 12:00:00,54.38,54.46,54.3,54.45,181125.0,45.2025,45.269,45.136,45.2607,181125.0
2019-02-07 12:10:00,54.45,54.47,54.32,54.34,261725.0,45.2607,45.2773,45.1526,45.1693,261725.0
2019-02-07 12:20:00,54.34,54.49,54.33,54.43,349965.0,45.1693,45.2939,45.1609,45.2441,349965.0
2019-02-07 12:30:00,54.43,54.49,54.39,54.48,168264.0,45.2441,45.2939,45.2108,45.2856,168264.0
2019-02-07 12:40:00,54.47,54.53,54.4,54.42,406640.0,45.2773,45.3272,45.2191,45.2358,406640.0
2019-02-07 12:50:00,54.42,54.42,54.29,54.31,201738.0,45.2358,45.2358,45.1277,45.1443,201738.0
2019-02-07 13:00:00,54.31,54.51,54.3,54.48,164019.0,45.1443,45.3106,45.136,45.2856,164019.0
2019-02-07 13:10:00,54.48,54.49,54.35,54.36,130808.0,45.2856,45.2939,45.1776,45.1859,130808.0
2019-02-07 13:20:00,54.36,54.41,54.32,54.37,158336.0,45.1859,45.2274,45.1526,45.1942,158336.0
2019-02-07 13:30:00,54.37,54.59,54.37,54.59,256407.0,45.1942,45.3771,45.1942,45.3771,256407.0
2019-02-07 13:40:00,54.59,54.59,54.48,54.5,114099.0,45.3771,45.3771,45.2856,45.3023,114099.0
2019-02-07 13:50:00,54.5,54.53,54.45,54.48,77440.0,45.3023,45.3272,45.2607,45.2856,77440.0
2019-02-07 14:00:00,54.47,54.48,54.41,54.41,112347.0,45.2773,45.2856,45.2274,45.2274,112347.0
2019-02-07 14:10:00,54.41,54.41,54.22,54.26,146995.0,45.2274,45.2274,45.0695,45.1028,146995.0
2019-02-07 14:20:00,54.25,54.39,54.23,54.39,163817.0,45.0944,45.2108,45.0778,45.2108,163817.0
2019-02-07 14:30:00,54.39,54.45,54.33,54.34,289446.0,45.2108,45.2607,45.1609,45.1693,289446.0
2019-02-07 14:40:00,54.34,54.44,54.33,54.38,87441.0,45.1693,45.2524,45.1609,45.2025,87441.0
2019-02-07 14:50:00,54.38,54.43,54.32,54.4,111606.0,45.2025,45.2441,45.1526,45.2191,111606.0
2019-02-07 15:00:00,54.4,54.58,54.39,54.53,250869.0,45.2191,45.3688,45.2108,45.3272,250869.0
2019-02-07 15:10:00,54.53,54.62,54.53,54.58,237639.0,45.3272,45.402,45.3272,45.3688,237639.0
2019-02-07 15:20:00,54.58,54.64,54.54,54.61,312739.0,45.3688,45.4186,45.3355,45.3937,312739.0
2019-02-07 15:30:00,54.61,54.61,54.48,54.59,322020.0,45.3937,45.3937,45.2856,45.3771,322020.0
2019-02-07 15:40:00,54.59,54.7,54.57,54.64,627505.0,45.3771,45.4685,45.3604,45.4186,627505.0
2019-02-07 15:50:00,54.64,54.71,54.63,54.69,1126617.0,45.4186,45.4768,45.4103,45.4602,1126617.0
2019-02-08 09:30:00,54.42,54.75,54.42,54.54,252741.0,45.2358,45.5101,45.2358,45.3355,252741.0
2019-02-08 09:40:00,54.54,54.59,54.38,54.56,362775.0,45.3355,45.3771,45.2025,45.3521,362775.0
2019-02-08 09:50:00,54.56,54.62,54.31,54.32,129068.0,45.3521,45.402,45.1443,45.1526,129068.0
2019-02-08 10:00:00,54.3,54.42,54.27,54.34,252939.0,45.136,45.2358,45.1111,45.1693,252939.0
2019-02-08 10:10:00,54.33,54.36,54.19,54.23,305632.0,45.1609,45.1859,45.0446,45.0778,305632.0
2019-02-08 10:20:00,54.23,54.4,54.21,54.37,133373.0,45.0778,45.2191,45.0612,45.1942,133373.0
2019-02-08 10:30:00,54.38,54.45,54.2,54.24,212039.0,45.2025,45.2607,45.0529,45.0861,212039.0
2019-02-08 10:40:00,54.25,54.31,53.95,53.98,229179.0,45.0944,45.1443,44.8451,44.87,229179.0
2019-02-08 10:50:00,53.98,54.02,53.74,53.74,146712.0,44.87,44.9033,44.6705,44.6705,146712.0
2019-02-08 11:00:00,53.75,53.87,53.69,53.86,263195.0,44.6788,44.7786,44.629,44.7703,263195.0
2019-02-08 11:10:00,53.87,53.96,53.79,53.87,182811.0,44.7786,44.8534,44.7121,44.7786,182811.0
2019-02-08 11:20:00,53.87,53.99,53.83,53.89,249208.0,44.7786,44.8783,44.7453,44.7952,249208.0
2019-02-08 11:30:00,53.89,53.99,53.88,53.95,188199.0,44.7952,44.8783,44.7869,44.8451,188199.0
2019-02-08 11:40:00,53.94,53.96,53.81,53.9,240613.0,44.8368,44.8534,44.7287,44.8035,240613.0
2019-02-08 11:50:00,53.9,54.02,53.87,53.99,212586.0,44.8035,44.9033,44.7786,44.8783,212586.0
2019-02-08 12:00:00,53.99,54.08,53.97,54.0,289177.0,44.8783,44.9531,44.8617,44.8866,289177.0
2019-02-08 12:10:00,54.0,54.07,53.97,54.05,57738.0,44.8866,44.9448,44.8617,44.9282,57738.0
2019-02-08 12:20:00,54.06,54.1,54.02,54.03,175319.0,44.9365,44.9698,44.9033,44.9116,175319.0
2019-02-08 12:30:00,54.02,54.11,54.02,54.08,59205.0,44.9033,44.9781,44.9033,44.9531,59205.0
2019-02-08 12:40:00,54.07,54.15,54.05,54.14,155021.0,44.9448,45.0113,44.9282,45.003,155021.0
2019-02-08 12:50:00,54.14,54.2,54.06,54.07,592289.0,45.003,45.0529,44.9365,44.9448,592289.0
2019-02-08 13:00:00,54.07,54.14,54.05,54.09,186703.0,44.9448,45.003,44.9282,44.9614,186703.0
2019-02-08 13:10:00,54.1,54.15,54.09,54.11,99092.0,44.9698,45.0113,44.9614,44.9781,99092.0
2019-02-08 13:20:00,54.11,54.18,54.09,54.12,120919.0,44.9781,45.0363,44.9614,44.9864,120919.0
2019-02-08 13:30:00,54.13,54.15,54.08,54.09,116325.0,44.9947,45.0113,44.9531,44.9614,116325.0
2019-02-08 13:40:00,54.1,54.18,54.09,54.16,138939.0,44.9698,45.0363,44.9614,45.0196,138939.0
2019-02-08 13:50:00,54.16,54.18,54.11,54.15,101931.0,45.0196,45.0363,44.9781,45.0113,101931.0
2019-02-08 14:00:00,54.16,54.17,54.12,54.16,82195.0,45.0196,45.0279,44.9864,45.0196,82195.0
2019-02-08 14:10:00,54.16,54.25,54.15,54.24,73650.0,45.0196,45.0944,45.0113,45.0861,73650.0
2019-02-08 14:20:00,54.24,54.25,54.16,54.25,81524.0,45.0861,45.0944,45.0196,45.0944,81524.0
2019-02-08 14:30:00,54.24,54.26,54.2,54.24,147336.0,45.0861,45.1028,45.0529,45.0861,147336.0
2019-02-08 14:40:00,54.25,54.3,54.25,54.25,96443.0,45.0944,45.136,45.0944,45.0944,96443.0
2019-02-08 14:50:00,54.26,54.26,54.2,54.25,152960.0,45.1028,45.1028,45.0529,45.0944,152960.0
2019-02-08 15:00:00,54.24,54.25,54.18,54.19,116877.0,45.0861,45.0944,45.0363,45.0446,116877.0
2019-02-08 15:10:00,54.19,54.23,54.17,54.21,110674.0,45.0446,45.0778,45.0279,45.0612,110674.0
2019-02-08 15:20:00,54.21,54.27,54.19,54.22,88422.0,45.0612,45.1111,45.0446,45.0695,88422.0
2019-02-08 15:30:00,54.22,54.23,54.15,54.17,149266.0,45.0695,45.0778,45.0113,45.0279,149266.0
2019-02-08 15:40:00,54.16,54.17,54.07,54.1,639634.0,45.0196,45.0279,44.9448,44.9698,639634.0
2019-02-08 15:50:00,54.1,54.17,54.09,54.15,664551.0,44.9698,45.0279,44.9614,45.0113,664551.0
2019-02-11 09:30:00,54.31,54.5,54.23,54.36,192162.0,45.1443,45.3023,45.0778,45.1859,192162.0
2019-02-11 09:40:00,54.37,54.48,54.21,54.24,134071.0,45.1942,45.2856,45.0612,45.0861,134071.0
2019-02-11 09:50:00,54.24,54.28,54.12,54.17,185863.0,45.0861,45.1194,44.9864,45.0279,185863.0
2019-02-11 10:00:00,54.14,54.36,54.14,54.31,71408.0,45.003,45.1859,45.003,45.1443,71408.0
2019-02-11 10:10:00,54.3,54.43,54.23,54.41,88868.0,45.136,45.2441,45.0778,45.2274,88868.0
2019-02-11 10:20:00,54.42,54.44,54.32,54.35,87985.0,45.2358,45.2524,45.1526,45.1776,87985.0
2019-02-11 10:30:00,54.36,54.41,54.26,54.26,70993.0,45.1859,45.2274,45.1028,45.1028,70993.0
2019-02-11 10:40:00,54.27,54.43,54.27,54.33,140205.0,45.1111,45.2441,45.1111,45.1609,140205.0
2019-02-11 10:50:00,54.34,54.4,54.32,54.35,60971.0,45.1693,45.2191,45.1526,45.1776,60971.0
2019-02-11 11:00:00,54.34,54.44,54.28,54.28,86715.0,45.1693,45.2524,45.1194,45.1194,86715.0
2019-02-11 11:10:00,54.28,54.39,54.26,54.36,85303.0,45.1194,45.2108,45.1028,45.1859,85303.0
2019-02-11 11:20:00,54.36,54.38,54.25,54.25,80611.0,45.1859,45.2025,45.0944,45.0944,80611.0
2019-02-11 11:30:00,54.25,54.29,54.21,54.27,89712.0,45.0944,45.1277,45.0612,45.1111,89712.0
2019-02-11 11:40:00,54.27,54.33,54.22,54.32,33108.0,45.1111,45.1609,45.0695,45.1526,33108.0
2019-02-11 11:50:00,54.32,54.34,54.21,54.29,584093.0,45.1526,45.1693,45.0612,45.1277,584093.0
2019-02-11 12:00:00,54.3,54.41,54.29,54.31,235512.0,45.136,45.2274,45.1277,45.1443,235512.0
2019-02-11 12:10:00,54.32,54.41,54.31,54.36,85013.0,45.1526,45.2274,45.1443,45.1859,85013.0
2019-02-11 12:20:00,54.35,54.45,54.32,54.42,72216.0,45.1776,45.2607,45.1526,45.2358,72216.0
2019-02-11 12:30:00,54.42,54.49,54.4,54.42,43081.0,45.2358,45.2939,45.2191,45.2358,43081.0
2019-02-11 12:40:00,54.41,54.47,54.4,54.47,34037.0,45.2274,45.2773,45.2191,45.2773,34037.0
2019-02-11 12:50:00,54.46,54.5,54.43,54.49,55279.0,45.269,45.3023,45.2441,45.2939,55279.0
2019-02-11 13:00:00,54.48,54.52,54.45,54.5,38136.0,45.2856,45.3189,45.2607,45.3023,38136.0
2019-02-11 13:10:00,54.49,54.49,54.41,54.46,59532.0,45.2939,45.2939,45.2274,45.269,59532.0
2019-02-11 13:20:00,54.47,54.51,54.41,54.44,58080.0,45.2773,45.3106,45.2274,45.2524,58080.0
2019-02-11 13:30:00,54.43,54.45,54.4,54.41,71986.0,45.2441,45.2607,45.2191,45.2274,71986.0
2019-02-11 13:40:00,54.41,54.42,54.35,54.38,88484.0,45.2274,45.2358,45.1776,45.2025,88484.0
2019-02-11 13:50:00,54.37,54.44,54.35,54.41,106990.0,45.1942,45.2524,45.1776,45.2274,106990.0
2019-02-11 14:00:00,54.41,54.43,54.35,54.37,88015.0,45.2274,45.2441,45.1776,45.1942,88015.0
2019-02-11 14:10:00,54.37,54.45,54.36,54.43,47221.0,45.1942,45.2607,45.1859,45.2441,47221.0
2019-02-11 14:20:00,54.42,54.46,54.41,54.44,40912.0,45.2358,45.269,45.2274,45.2524,40912.0
2019-02-11 14:30:00,54.45,54.47,54.41,54.47,45318.0,45.2607,45.2773,45.2274,45.2773,45318.0
2019-02-11 14:40:00,54.47,54.54,54.47,54.48,77422.0,45.2773,45.3355,45.2773,45.2856,77422.0
2019-02-11 14:50:00,54.48,54.52,54.47,54.52,79694.0,45.2856,45.3189,45.2773,45.3189,79694.0
2019-02-11 15:00:00,54.51,54.57,54.5,54.57,73136.0,45.3106,45.3604,45.3023,45.3604,73136.0
2019-02-11 15:10:00,54.57,54.62,54.53,54.53,156770.0,45.3604,45.402,45.3272,45.3272,156770.0
2019-02-11 15:20:00,54.54,54.62,54.53,54.59,61125.0,45.3355,45.402,45.3272,45.3771,61125.0
2019-02-11 15:30:00,54.6,54.62,54.5,54.61,100388.0,45.3854,45.402,45.3023,45.3937,100388.0
2019-02-11 15:40:00,54.6,54.7,54.59,54.65,196937.0,45.3854,45.4685,45.3771,45.4269,196937.0
2019-02-11 15:50:00,54.65,54.73,54.63,54.7,320940.0,45.4269,45.4934,45.4103,45.4685,320940.0
2019-02-12 09:30:00,55.02,55.29,55.02,55.29,410724.0,45.7345,45.9589,45.7345,45.9589,410724.0
2019-02-12 09:40:00,55.29,55.41,55.23,55.24,595135.0,45.9589,46.0587,45.9091,45.9174,595135.0
2019-02-12 09:50:00,55.24,55.43,55.21,55.42,177296.0,45.9174,46.0753,45.8924,46.067,177296.0
2019-02-12 10:00:00,55.43,55.53,55.39,55.49,288234.0,46.0753,46.1584,46.0421,46.1252,288234.0
2019-02-12 10:10:00,55.49,55.53,55.27,55.27,421287.0,46.1252,46.1584,45.9423,45.9423,421287.0
2019-02-12 10:20:00,55.28,55.32,55.17,55.22,226969.0,45.9506,45.9839,45.8592,45.9007,226969.0
2019-02-12 10:30:00,55.22,55.32,55.18,55.25,66266.0,45.9007,45.9839,45.8675,45.9257,66266.0
2019-02-12 10:40:00,55.24,55.24,55.11,55.19,80391.0,45.9174,45.9174,45.8093,45.8758,80391.0
2019-02-12 10:50:00,55.19,55.39,55.16,55.36,129670.0,45.8758,46.0421,45.8509,46.0171,129670.0
2019-02-12 11:00:00,55.37,55.48,55.35,55.47,158748.0,46.0254,46.1169,46.0088,46.1085,158748.0
2019-02-12 11:10:00,55.48,55.49,55.42,55.47,156621.0,46.1169,46.1252,46.067,46.1085,156621.0
2019-02-12 11:20:00,55.46,55.57,55.45,55.53,182107.0,46.1002,46.1917,46.0919,46.1584,182107.0
2019-02-12 11:30:00,55.54,55.57,55.49,55.53,73739.0,46.1667,46.1917,46.1252,46.1584,73739.0
2019-02-12 11:40:00,55.53,55.55,55.47,55.54,91528.0,46.1584,46.175,46.1085,46.1667,91528.0
2019-02-12 11:50:00,55.55,55.58,55.5,55.56,101535.0,46.175,46.2,46.1335,46.1834,101535.0
2019-02-12 12:00:00,55.57,55.57,55.44,55.47,92037.0,46.1917,46.1917,46.0836,46.1085,92037.0
2019-02-12 12:10:00,55.47,55.51,55.4,55.41,101003.0,46.1085,46.1418,46.0504,46.0587,101003.0
2019-02-12 12:20:00,55.41,55.5,55.41,55.49,47313.0,46.0587,46.1335,46.0587,46.1252,47313.0
2019-02-12 12:30:00,55.49,55.5,55.33,55.35,219363.0,46.1252,46.1335,45.9922,46.0088,219363.0
2019-02-12 12:40:00,55.35,55.36,55.24,55.24,131225.0,46.0088,46.0171,45.9174,45.9174,131225.0
2019-02-12 12:50:00,55.25,55.34,55.24,55.29,267807.0,45.9257,46.0005,45.9174,45.9589,267807.0
2019-02-12 13:00:00,55.29,55.29,55.22,55.25,103563.0,45.9589,45.9589,45.9007,45.9257,103563.0
2019-02-12 13:10:00,55.26,55.3,55.22,55.28,51130.0,45.934,45.9672,45.9007,45.9506,51130.0
2019-02-12 13:20:00,55.28,55.38,55.26,55.34,47938.0,45.9506,46.0337,45.934,46.0005,47938.0
2019-02-12 13:30:00,55.34,55.39,55.31,55.37,77724.0,46.0005,46.0421,45.9756,46.0254,77724.0
2019-02-12 13:40:00,55.37,55.37,55.28,55.29,71030.0,46.0254,46.0254,45.9506,45.9589,71030.0
2019-02-12 13:50:00,55.29,55.32,55.26,55.29,360308.0,45.9589,45.9839,45.934,45.9589,360308.0
2019-02-12 14:00:00,55.29,55.29,55.24,55.25,75686.0,45.9589,45.9589,45.9174,45.9257,75686.0
2019-02-12 14:10:00,55.25,55.29,55.24,55.26,93342.0,45.9257,45.9589,45.9174,45.934,93342.0
2019-02-12 14:20:00,55.26,55.34,55.26,55.26,333786.0,45.934,46.0005,45.934,45.934,333786.0
2019-02-12 14:30:00,55.26,55.26,55.14,55.21,667915.0,45.934,45.934,45.8342,45.8924,667915.0
2019-02-12 14:40:00,55.21,55.23,55.13,55.22,144020.0,45.8924,45.9091,45.8259,45.9007,144020.0
2019-02-12 14:50:00,55.22,55.27,55.17,55.26,169313.0,45.9007,45.9423,45.8592,45.934,169313.0
2019-02-12 15:00:00,55.26,55.3,55.21,55.28,185271.0,45.934,45.9672,45.8924,45.9506,185271.0
2019-02-12 15:10:00,55.28,55.34,55.26,55.3,156302.0,45.9506,46.0005,45.934,45.9672,156302.0
2019-02-12 15:20:00,55.3,55.39,55.29,55.35,186125.0,45.9672,46.0421,45.9589,46.0088,186125.0
2019-02-12 15:30:00,55.35,55.4,55.34,55.35,266241.0,46.0088,46.0504,46.0005,46.0088,266241.0
2019-02-12 15:40:00,55.35,55.36,55.23,55.26,154546.0,46.0088,46.0171,45.9091,45.934,154546.0
2019-02-12 15:50:00,55.25,55.29,55.23,55.28,370501.0,45.9257,45.9589,45.9091,45.9506,370501.0
2019-02-13 09:30:00,55.44,55.58,55.37,55.5,313403.0,46.0836,46.2,46.0254,46.1335,313403.0
2019-02-13 09:40:00,55.51,55.59,55.47,55.59,93413.0,46.1418,46.2083,46.1085,46.2083,93413.0
2019-02-13 09:50:00,55.59,55.59,55.43,55.46,204920.0,46.2083,46.2083,46.0753,46.1002,204920.0
2019-02-13 10:00:00,55.46,55.46,55.3,55.33,106880.0,46.1002,46.1002,45.9672,45.9922,106880.0
2019-02-13 10:10:00,55.37,55.5,55.36,55.48,142930.0,46.0254,46.1335,46.0171,46.1169,142930.0
2019-02-13 10:20:00,55.47,55.53,55.35,55.36,94911.0,46.1085,46.1584,46.0088,46.0171,94911.0
2019-02-13 10:30:00,55.36,55.54,55.35,55.49,69575.0,46.0171,46.1667,46.0088,46.1252,69575.0
2019-02-13 10:40:00,55.48,55.5,55.43,55.44,53223.0,46.1169,46.1335,46.0753,46.0836,53223.0
2019-02-13 10:50:00,55.45,55.49,55.35,55.43,81336.0,46.0919,46.1252,46.0088,46.0753,81336.0
2019-02-13 11:00:00,55.43,55.49,55.41,55.45,57359.0,46.0753,46.1252,46.0587,46.0919,57359.0
2019-02-13 11:10:00,55.45,55.5,55.3,55.3,142780.0,46.0919,46.1335,45.9672,45.9672,142780.0
2019-02-13 11:20:00,55.3,55.33,55.18,55.2,172090.0,45.9672,45.9922,45.8675,45.8841,172090.0
2019-02-13 11:30:00,55.2,55.25,55.15,55.17,225557.0,45.8841,45.9257,45.8426,45.8592,225557.0
2019-02-13 11:40:00,55.18,55.23,55.14,55.19,240740.0,45.8675,45.9091,45.8342,45.8758,240740.0
2019-02-13 11:50:00,55.19,55.21,55.11,55.13,152713.0,45.8758,45.8924,45.8093,45.8259,152713.0
2019-02-13 12:00:00,55.14,55.16,55.06,55.1,210098.0,45.8342,45.8509,45.7677,45.801,210098.0
2019-02-13 12:10:00,55.1,55.16,55.1,55.13,38289.0,45.801,45.8509,45.801,45.8259,38289.0
2019-02-13 12:20:00,55.13,55.17,55.11,55.15,45750.0,45.8259,45.8592,45.8093,45.8426,45750.0
2019-02-13 12:30:00,55.15,55.22,55.12,55.18,139683.0,45.8426,45.9007,45.8176,45.8675,139683.0
2019-02-13 12:40:00,55.18,55.31,55.17,55.3,120613.0,45.8675,45.9756,45.8592,45.9672,120613.0
2019-02-13 12:50:00,55.29,55.3,55.16,55.19,138419.0,45.9589,45.9672,45.8509,45.8758,138419.0
2019-02-13 13:00:00,55.18,55.26,55.13,55.26,134099.0,45.8675,45.934,45.8259,45.934,134099.0
2019-02-13 13:10:00,55.26,55.29,55.23,55.27,80303.0,45.934,45.9589,45.9091,45.9423,80303.0
2019-02-13 13:20:00,55.26,55.31,55.25,55.26,97817.0,45.934,45.9756,45.9257,45.934,97817.0
2019-02-13 13:30:00,55.27,55.3,55.25,55.27,81111.0,45.9423,45.9672,45.9257,45.9423,81111.0
2019-02-13 13:40:00,55.27,55.28,55.22,55.25,69815.0,45.9423,45.9506,45.9007,45.9257,69815.0
2019-02-13 13:50:00,55.26,55.32,55.24,55.32,90444.0,45.934,45.9839,45.9174,45.9839,90444.0
2019-02-13 14:00:00,55.31,55.36,55.3,55.34,81609.0,45.9756,46.0171,45.9672,46.0005,81609.0
2019-02-13 14:10:00,55.34,55.38,55.29,55.38,99778.0,46.0005,46.0337,45.9589,46.0337,99778.0
2019-02-13 14:20:00,55.38,55.4,55.33,55.39,82804.0,46.0337,46.0504,45.9922,46.0421,82804.0
2019-02-13 14:30:00,55.4,55.44,55.37,55.42,117680.0,46.0504,46.0836,46.0254,46.067,117680.0
2019-02-13 14:40:00,55.42,55.5,55.41,55.5,110944.0,46.067,46.1335,46.0587,46.1335,110944.0
2019-02-13 14:50:00,55.5,55.53,55.46,55.52,146560.0,46.1335,46.1584,46.1002,46.1501,146560.0
2019-02-13 15:00:00,55.51,55.57,55.47,55.53,165191.0,46.1418,46.1917,46.1085,46.1584,165191.0
2019-02-13 15:10:00,55.53,55.57,55.52,55.55,113688.0,46.1584,46.1917,46.1501,46.175,113688.0
2019-02-13 15:20:00,55.55,55.6,55.51,55.59,148050.0,46.175,46.2166,46.1418,46.2083,148050.0
2019-02-13 15:30:00,55.59,55.61,55.57,55.59,147077.0,46.2083,46.2249,46.1917,46.2083,147077.0
2019-02-13 15:40:00,55.59,55.6,55.45,55.49,325815.0,46.2083,46.2166,46.0919,46.1252,325815.0
2019-02-13 15:50:00,55.49,55.5,55.37,55.42,806865.0,46.1252,46.1335,46.0254,46.067,806865.0
2019-02-14 09:30:00,54.85,54.96,54.62,54.63,900300.0,45.5932,45.6846,45.402,45.4103,900300.0
2019-02-14 09:40:00,54.63,54.7,54.5,54.68,298891.0,45.4103,45.4685,45.3023,45.4519,298891.0
2019-02-14 09:50:00,54.68,54.84,54.53,54.78,288004.0,45.4519,45.5849,45.3272,45.535,288004.0
2019-02-14 10:00:00,54.78,54.87,54.7,54.85,250831.0,45.535,45.6098,45.4685,45.5932,250831.0
2019-02-14 10:10:00,54.87,54.91,54.63,54.76,576683.0,45.6098,45.6431,45.4103,45.5184,576683.0
2019-02-14 10:20:00,54.76,54.78,54.59,54.66,186735.0,45.5184,45.535,45.3771,45.4353,186735.0
2019-02-14 10:30:00,54.67,54.77,54.48,54.5,455189.0,45.4436,45.5267,45.2856,45.3023,455189.0
2019-02-14 10:40:00,54.5,54.77,54.49,54.73,209156.0,45.3023,45.5267,45.2939,45.4934,209156.0
2019-02-14 10:50:00,54.74,54.74,54.53,54.68,329050.0,45.5017,45.5017,45.3272,45.4519,329050.0
2019-02-14 11:00:00,54.68,54.72,54.56,54.72,197582.0,45.4519,45.4851,45.3521,45.4851,197582.0
2019-02-14 11:10:00,54.72,54.75,54.62,54.73,226015.0,45.4851,45.5101,45.402,45.4934,226015.0
2019-02-14 11:20:00,54.73,54.82,54.7,54.79,162940.0,45.4934,45.5682,45.4685,45.5433,162940.0
2019-02-14 11:30:00,54.79,54.83,54.73,54.83,211149.0,45.5433,45.5766,45.4934,45.5766,211149.0
2019-02-14 11:40:00,54.81,54.93,54.8,54.91,98102.0,45.5599,45.6597,45.5516,45.6431,98102.0
2019-02-14 11:50:00,54.92,54.98,54.91,54.98,87775.0,45.6514,45.7012,45.6431,45.7012,87775.0
2019-02-14 12:00:00,54.99,55.02,54.94,54.95,203836.0,45.7096,45.7345,45.668,45.6763,203836.0
2019-02-14 12:10:00,54.96,55.03,54.92,55.03,69825.0,45.6846,45.7428,45.6514,45.7428,69825.0
2019-02-14 12:20:00,55.04,55.05,54.95,54.98,168467.0,45.7511,45.7594,45.6763,45.7012,168467.0
2019-02-14 12:30:00,54.99,55.0,54.91,54.96,238415.0,45.7096,45.7179,45.6431,45.6846,238415.0
2019-02-14 12:40:00,54.96,54.99,54.87,54.87,106996.0,45.6846,45.7096,45.6098,45.6098,106996.0
2019-02-14 12:50:00,54.87,54.92,54.85,54.91,32890.0,45.6098,45.6514,45.5932,45.6431,32890.0
2019-02-14 13:00:00,54.92,54.94,54.85,54.91,92857.0,45.6514,45.668,45.5932,45.6431,92857.0
2019-02-14 13:10:00,54.91,54.96,54.88,54.92,116563.0,45.6431,45.6846,45.6181,45.6514,116563.0
2019-02-14 13:20:00,54.92,54.95,54.85,54.94,88937.0,45.6514,45.6763,45.5932,45.668,88937.0
2019-02-14 13:30:00,54.95,55.01,54.92,54.94,66106.0,45.6763,45.7262,45.6514,45.668,66106.0
2019-02-14 13:40:00,54.94,54.96,54.86,54.9,74689.0,45.668,45.6846,45.6015,45.6347,74689.0
2019-02-14 13:50:00,54.9,54.94,54.85,54.91,76352.0,45.6347,45.668,45.5932,45.6431,76352.0
2019-02-14 14:00:00,54.91,54.96,54.9,54.96,39910.0,45.6431,45.6846,45.6347,45.6846,39910.0
2019-02-14 14:10:00,54.96,54.98,54.93,54.95,77273.0,45.6846,45.7012,45.6597,45.6763,77273.0
2019-02-14 14:20:00,54.95,54.98,54.92,54.92,71035.0,45.6763,45.7012,45.6514,45.6514,71035.0
2019-02-14 14:30:00,54.92,55.03,54.88,55.03,59162.0,45.6514,45.7428,45.6181,45.7428,59162.0
2019-02-14 14:40:00,55.02,55.04,54.97,55.0,74821.0,45.7345,45.7511,45.6929,45.7179,74821.0
2019-02-14 14:50:00,54.99,55.02,54.94,55.0,105312.0,45.7096,45.7345,45.668,45.7179,105312.0
2019-02-14 15:00:00,55.01,55.19,54.99,55.04,167820.0,45.7262,45.8758,45.7096,45.7511,167820.0
2019-02-14 15:10:00,55.03,55.15,55.0,55.15,86344.0,45.7428,45.8426,45.7179,45.8426,86344.0
2019-02-14 15:20:00,55.16,55.17,55.03,55.06,76731.0,45.8509,45.8592,45.7428,45.7677,76731.0
2019-02-14 15:30:00,55.07,55.13,54.99,55.09,264049.0,45.7761,45.8259,45.7096,45.7927,264049.0
2019-02-14 15:40:00,55.08,55.09,54.96,54.96,154945.0,45.7844,45.7927,45.6846,45.6846,154945.0
2019-02-14 15:50:00,54.96,54.97,54.83,54.85,291924.0,45.6846,45.6929,45.5766,45.5932,291924.0
2019-02-15 09:30:00,55.31,55.62,55.09,55.62,497279.0,45.9756,46.2332,45.7927,46.2332,497279.0
2019-02-15 09:40:00,55.62,55.79,55.58,55.64,458008.0,46.2332,46.3745,46.2,46.2499,458008.0
2019-02-15 09:50:00,55.63,55.73,55.48,55.62,274680.0,46.2415,46.3247,46.1169,46.2332,274680.0
2019-02-15 10:00:00,55.61,55.7,55.57,55.68,169881.0,46.2249,46.2997,46.1917,46.2831,169881.0
2019-02-15 10:10:00,55.69,55.73,55.63,55.69,92187.0,46.2914,46.3247,46.2415,46.2914,92187.0
2019-02-15 10:20:00,55.7,55.8,55.69,55.72,80217.0,46.2997,46.3829,46.2914,46.3164,80217.0
2019-02-15 10:30:00,55.72,55.8,55.7,55.78,85412.0,46.3164,46.3829,46.2997,46.3662,85412.0
2019-02-15 10:40:00,55.77,55.89,55.76,55.84,292321.0,46.3579,46.4577,46.3496,46.4161,292321.0
2019-02-15 10:50:00,55.87,55.9,55.78,55.87,260862.0,46.441,46.466,46.3662,46.441,260862.0
2019-02-15 11:00:00,55.87,55.93,55.83,55.87,47783.0,46.441,46.4909,46.4078,46.441,47783.0
2019-02-15 11:10:00,55.88,55.96,55.81,55.95,102937.0,46.4494,46.5159,46.3912,46.5075,102937.0
2019-02-15 11:20:00,55.95,56.09,55.94,56.09,120716.0,46.5075,46.6239,46.4992,46.6239,120716.0
2019-02-15 11:30:00,56.09,56.09,55.99,56.08,135056.0,46.6239,46.6239,46.5408,46.6156,135056.0
2019-02-15 11:40:00,56.09,56.11,55.98,56.05,44582.0,46.6239,46.6405,46.5325,46.5907,44582.0
2019-02-15 11:50:00,56.06,56.12,56.01,56.11,66150.0,46.599,46.6489,46.5574,46.6405,66150.0
2019-02-15 12:00:00,56.12,56.14,56.05,56.08,84857.0,46.6489,46.6655,46.5907,46.6156,84857.0
2019-02-15 12:10:00,56.08,56.11,56.03,56.04,70392.0,46.6156,46.6405,46.574,46.5824,70392.0
2019-02-15 12:20:00,56.04,56.12,56.01,56.06,226298.0,46.5824,46.6489,46.5574,46.599,226298.0
2019-02-15 12:30:00,56.07,56.1,56.05,56.09,36392.0,46.6073,46.6322,46.5907,46.6239,36392.0
2019-02-15 12:40:00,56.09,56.17,56.08,56.13,75732.0,46.6239,46.6904,46.6156,46.6572,75732.0
2019-02-15 12:50:00,56.13,56.15,56.1,56.11,71117.0,46.6572,46.6738,46.6322,46.6405,71117.0
2019-02-15 13:00:00,56.12,56.15,56.01,56.02,81916.0,46.6489,46.6738,46.5574,46.5657,81916.0
2019-02-15 13:10:00,56.02,56.04,55.99,56.0,56709.0,46.5657,46.5824,46.5408,46.5491,56709.0
2019-02-15 13:20:00,55.99,56.04,55.88,55.88,50455.0,46.5408,46.5824,46.4494,46.4494,50455.0
2019-02-15 13:30:00,55.88,55.98,55.88,55.98,149079.0,46.4494,46.5325,46.4494,46.5325,149079.0
2019-02-15 13:40:00,55.98,56.0,55.93,55.97,55950.0,46.5325,46.5491,46.4909,46.5242,55950.0
2019-02-15 13:50:00,55.97,56.03,55.94,55.96,29514.0,46.5242,46.574,46.4992,46.5159,29514.0
2019-02-15 14:00:00,55.97,56.01,55.96,55.96,52056.0,46.5242,46.5574,46.5159,46.5159,52056.0
2019-02-15 14:10:00,55.96,55.97,55.88,55.93,41590.0,46.5159,46.5242,46.4494,46.4909,41590.0
2019-02-15 14:20:00,55.93,55.98,55.92,55.95,35996.0,46.4909,46.5325,46.4826,46.5075,35996.0
2019-02-15 14:30:00,55.96,56.02,55.93,56.0,69499.0,46.5159,46.5657,46.4909,46.5491,69499.0
2019-02-15 14:40:00,56.0,56.03,55.96,55.99,30155.0,46.5491,46.574,46.5159,46.5408,30155.0
2019-02-15 14:50:00,56.0,56.07,55.99,56.04,79078.0,46.5491,46.6073,46.5408,46.5824,79078.0
2019-02-15 15:00:00,56.03,56.03,55.97,56.0,53355.0,46.574,46.574,46.5242,46.5491,53355.0
2019-02-15 15:10:00,55.99,56.0,55.91,55.93,65392.0,46.5408,46.5491,46.4743,46.4909,65392.0
2019-02-15 15:20:00,55.93,55.94,55.88,55.91,71112.0,46.4909,46.4992,46.4494,46.4743,71112.0
2019-02-15 15:30:00,55.9,55.98,55.88,55.97,179724.0,46.466,46.5325,46.4494,46.5242,179724.0
2019-02-15 15:40:00,55.96,56.06,55.95,56.04,195712.0,46.5159,46.599,46.5075,46.5824,195712.0
2019-02-15 15:50:00,56.03,56.06,55.98,56.05,1133311.0,46.574,46.599,46.5325,46.5907,1133311.0
2019-02-19 09:30:00,55.78,55.83,55.56,55.8,280258.0,46.3662,46.4078,46.1834,46.3829,280258.0
2019-02-19 09:40:00,55.81,55.83,55.65,55.71,81201.0,46.3912,46.4078,46.2582,46.308,81201.0
2019-02-19 09:50:00,55.7,55.86,55.7,55.85,96182.0,46.2997,46.4327,46.2997,46.4244,96182.0
2019-02-19 10:00:00,55.85,55.99,55.85,55.98,54783.0,46.4244,46.5408,46.4244,46.5325,54783.0
2019-02-19 10:10:00,55.97,56.07,55.93,56.05,117330.0,46.5242,46.6073,46.4909,46.5907,117330.0
2019-02-19 10:20:00,56.04,56.05,55.93,56.03,44884.0,46.5824,46.5907,46.4909,46.574,44884.0
2019-02-19 10:30:00,56.03,56.03,55.9,55.91,104884.0,46.574,46.574,46.466,46.4743,104884.0
2019-02-19 10:40:00,55.91,55.94,55.78,55.79,314690.0,46.4743,46.4992,46.3662,46.3745,314690.0
2019-02-19 10:50:00,55.79,55.82,55.75,55.82,83561.0,46.3745,46.3995,46.3413,46.3995,83561.0
2019-02-19 11:00:00,55.82,56.01,55.82,55.97,97187.0,46.3995,46.5574,46.3995,46.5242,97187.0
2019-02-19 11:10:00,55.97,56.12,55.95,56.02,110023.0,46.5242,46.6489,46.5075,46.5657,110023.0
2019-02-19 11:20:00,56.01,56.12,56.0,56.11,77387.0,46.5574,46.6489,46.5491,46.6405,77387.0
2019-02-19 11:30:00,56.11,56.23,56.09,56.21,74779.0,46.6405,46.7403,46.6239,46.7237,74779.0
2019-02-19 11:40:00,56.21,56.32,56.21,56.28,56505.0,46.7237,46.8151,46.7237,46.7818,56505.0
2019-02-19 11:50:00,56.26,56.36,56.25,56.35,39106.0,46.7652,46.8483,46.7569,46.84,39106.0
2019-02-19 12:00:00,56.35,56.42,56.3,56.41,40759.0,46.84,46.8982,46.7985,46.8899,40759.0
2019-02-19 12:10:00,56.41,56.44,56.36,56.4,41262.0,46.8899,46.9148,46.8483,46.8816,41262.0
2019-02-19 12:20:00,56.41,56.41,56.32,56.37,40960.0,46.8899,46.8899,46.8151,46.8567,40960.0
2019-02-19 12:30:00,56.37,56.43,56.36,56.36,31557.0,46.8567,46.9065,46.8483,46.8483,31557.0
2019-02-19 12:40:00,56.36,56.41,56.34,56.35,36177.0,46.8483,46.8899,46.8317,46.84,36177.0
2019-02-19 12:50:00,56.36,56.4,56.34,56.4,41968.0,46.8483,46.8816,46.8317,46.8816,41968.0
2019-02-19 13:00:00,56.4,56.4,56.3,56.31,51244.0,46.8816,46.8816,46.7985,46.8068,51244.0
2019-02-19 13:10:00,56.31,56.38,56.31,56.34,115797.0,46.8068,46.865,46.8068,46.8317,115797.0
2019-02-19 13:20:00,56.35,56.47,56.34,56.45,251416.0,46.84,46.9398,46.8317,46.9232,251416.0
2019-02-19 13:30:00,56.45,56.47,56.41,56.45,244121.0,46.9232,46.9398,46.8899,46.9232,244121.0
2019-02-19 13:40:00,56.45,56.47,56.4,56.41,43396.0,46.9232,46.9398,46.8816,46.8899,43396.0
2019-02-19 13:50:00,56.42,56.49,56.41,56.48,42633.0,46.8982,46.9564,46.8899,46.9481,42633.0
2019-02-19 14:00:00,56.48,56.51,56.46,56.49,61713.0,46.9481,46.973,46.9315,46.9564,61713.0
2019-02-19 14:10:00,56.48,56.56,56.48,56.55,40255.0,46.9481,47.0146,46.9481,47.0063,40255.0
2019-02-19 14:20:00,56.55,56.61,56.53,56.58,90898.0,47.0063,47.0562,46.9897,47.0312,90898.0
2019-02-19 14:30:00,56.59,56.63,56.57,56.61,59217.0,47.0395,47.0728,47.0229,47.0562,59217.0
2019-02-19 14:40:00,56.62,56.65,56.56,56.58,94977.0,47.0645,47.0894,47.0146,47.0312,94977.0
2019-02-19 14:50:00,56.58,56.65,56.57,56.6,159663.0,47.0312,47.0894,47.0229,47.0478,159663.0
2019-02-19 15:00:00,56.6,56.61,56.55,56.6,222003.0,47.0478,47.0562,47.0063,47.0478,222003.0
2019-02-19 15:10:00,56.6,56.68,56.58,56.67,75983.0,47.0478,47.1143,47.0312,47.106,75983.0
2019-02-19 15:20:00,56.66,56.69,56.62,56.69,79897.0,47.0977,47.1227,47.0645,47.1227,79897.0
2019-02-19 15:30:00,56.69,56.7,56.64,56.65,89952.0,47.1227,47.131,47.0811,47.0894,89952.0
2019-02-19 15:40:00,56.65,56.73,56.64,56.66,259485.0,47.0894,47.1559,47.0811,47.0977,259485.0
2019-02-19 15:50:00,56.66,56.69,56.57,56.58,709809.0,47.0977,47.1227,47.0229,47.0312,709809.0
2019-02-20 09:30:00,56.57,56.61,56.48,56.61,186057.0,47.0229,47.0562,46.9481,47.0562,186057.0
2019-02-20 09:40:00,56.61,56.63,56.38,56.41,83146.0,47.0562,47.0728,46.865,46.8899,83146.0
2019-02-20 09:50:00,56.41,56.46,56.3,56.41,58370.0,46.8899,46.9315,46.7985,46.8899,58370.0
2019-02-20 10:00:00,56.4,56.4,56.26,56.38,52155.0,46.8816,46.8816,46.7652,46.865,52155.0
2019-02-20 10:10:00,56.39,56.42,56.31,56.4,45241.0,46.8733,46.8982,46.8068,46.8816,45241.0
2019-02-20 10:20:00,56.41,56.56,56.41,56.54,121279.0,46.8899,47.0146,46.8899,46.998,121279.0
2019-02-20 10:30:00,56.55,56.62,56.54,56.62,332325.0,47.0063,47.0645,46.998,47.0645,332325.0
2019-02-20 10:40:00,56.63,56.63,56.54,56.61,66979.0,47.0728,47.0728,46.998,47.0562,66979.0
2019-02-20 10:50:00,56.62,56.65,56.55,56.61,58212.0,47.0645,47.0894,47.0063,47.0562,58212.0
2019-02-20 11:00:00,56.6,56.67,56.58,56.67,40698.0,47.0478,47.106,47.0312,47.106,40698.0
2019-02-20 11:10:00,56.68,56.72,56.62,56.7,59007.0,47.1143,47.1476,47.0645,47.131,59007.0
2019-02-20 11:20:00,56.7,56.72,56.6,56.63,57775.0,47.131,47.1476,47.0478,47.0728,57775.0
2019-02-20 11:30:00,56.63,56.66,56.55,56.62,52177.0,47.0728,47.0977,47.0063,47.0645,52177.0
2019-02-20 11:40:00,56.61,56.72,56.59,56.72,185230.0,47.0562,47.1476,47.0395,47.1476,185230.0
2019-02-20 11:50:00,56.7,56.77,56.69,56.72,33933.0,47.131,47.1892,47.1227,47.1476,33933.0
2019-02-20 12:00:00,56.72,56.78,56.69,56.78,283100.0,47.1476,47.1975,47.1227,47.1975,283100.0
2019-02-20 12:10:00,56.78,56.85,56.77,56.81,50008.0,47.1975,47.2557,47.1892,47.2224,50008.0
2019-02-20 12:20:00,56.81,56.86,56.78,56.8,133917.0,47.2224,47.264,47.1975,47.2141,133917.0
2019-02-20 12:30:00,56.8,56.9,56.78,56.9,87926.0,47.2141,47.2972,47.1975,47.2972,87926.0
2019-02-20 12:40:00,56.9,56.92,56.83,56.87,62022.0,47.2972,47.3138,47.239,47.2723,62022.0
2019-02-20 12:50:00,56.86,56.88,56.81,56.83,61267.0,47.264,47.2806,47.2224,47.239,61267.0
2019-02-20 13:00:00,56.83,56.89,56.81,56.88,32926.0,47.239,47.2889,47.2224,47.2806,32926.0
2019-02-20 13:10:00,56.88,56.89,56.85,56.89,33540.0,47.2806,47.2889,47.2557,47.2889,33540.0
2019-02-20 13:20:00,56.89,56.99,56.87,56.97,74001.0,47.2889,47.372,47.2723,47.3554,74001.0
2019-02-20 13:30:00,56.98,57.03,56.96,56.99,207003.0,47.3637,47.4053,47.3471,47.372,207003.0
2019-02-20 13:40:00,56.98,57.02,56.98,57.0,45673.0,47.3637,47.397,47.3637,47.3803,45673.0
2019-02-20 13:50:00,56.99,57.02,56.95,56.97,154125.0,47.372,47.397,47.3388,47.3554,154125.0
2019-02-20 14:00:00,56.96,57.16,56.94,57.11,147999.0,47.3471,47.5133,47.3305,47.4718,147999.0
2019-02-20 14:10:00,57.1,57.14,57.0,57.0,84065.0,47.4635,47.4967,47.3803,47.3803,84065.0
2019-02-20 14:20:00,57.0,57.02,56.94,57.01,146323.0,47.3803,47.397,47.3305,47.3886,146323.0
2019-02-20 14:30:00,57.01,57.11,57.01,57.07,136027.0,47.3886,47.4718,47.3886,47.4385,136027.0
2019-02-20 14:40:00,57.06,57.09,57.02,57.08,106277.0,47.4302,47.4551,47.397,47.4468,106277.0
2019-02-20 14:50:00,57.08,57.14,57.06,57.07,200208.0,47.4468,47.4967,47.4302,47.4385,200208.0
2019-02-20 15:00:00,57.07,57.09,57.01,57.07,154053.0,47.4385,47.4551,47.3886,47.4385,154053.0
2019-02-20 15:10:00,57.06,57.1,57.05,57.08,59973.0,47.4302,47.4635,47.4219,47.4468,59973.0
2019-02-20 15:20:00,57.07,57.12,57.05,57.08,63114.0,47.4385,47.4801,47.4219,47.4468,63114.0
2019-02-20 15:30:00,57.07,57.21,57.03,57.2,111026.0,47.4385,47.5549,47.4053,47.5466,111026.0
2019-02-20 15:40:00,57.2,57.21,57.13,57.18,164980.0,47.5466,47.5549,47.4884,47.53,164980.0
2019-02-20 15:50:00,57.18,57.26,57.15,57.22,382415.0,47.53,47.5965,47.505,47.5632,382415.0
2019-02-21 09:30:00,57.23,57.31,56.91,57.14,312960.0,47.5715,47.638,47.3055,47.4967,312960.0
2019-02-21 09:40:00,57.14,57.16,57.0,57.01,260316.0,47.4967,47.5133,47.3803,47.3886,260316.0
2019-02-21 09:50:00,57.01,57.14,56.94,56.97,120973.0,47.3886,47.4967,47.3305,47.3554,120973.0
2019-02-21 10:00:00,56.96,57.05,56.91,56.99,121739.0,47.3471,47.4219,47.3055,47.372,121739.0
2019-02-21 10:10:00,57.0,57.02,56.8,56.95,102916.0,47.3803,47.397,47.2141,47.3388,102916.0
2019-02-21 10:20:00,56.97,57.0,56.81,56.82,60338.0,47.3554,47.3803,47.2224,47.2307,60338.0
2019-02-21 10:30:00,56.82,56.86,56.75,56.84,91613.0,47.2307,47.264,47.1725,47.2473,91613.0
2019-02-21 10:40:00,56.84,56.88,56.73,56.76,34870.0,47.2473,47.2806,47.1559,47.1808,34870.0
2019-02-21 10:50:00,56.74,56.78,56.65,56.65,75743.0,47.1642,47.1975,47.0894,47.0894,75743.0
2019-02-21 11:00:00,56.64,56.71,56.58,56.62,95302.0,47.0811,47.1393,47.0312,47.0645,95302.0
2019-02-21 11:10:00,56.63,56.81,56.63,56.78,50514.0,47.0728,47.2224,47.0728,47.1975,50514.0
2019-02-21 11:20:00,56.79,56.8,56.57,56.57,42882.0,47.2058,47.2141,47.0229,47.0229,42882.0
2019-02-21 11:30:00,56.56,56.66,56.56,56.61,48103.0,47.0146,47.0977,47.0146,47.0562,48103.0
2019-02-21 11:40:00,56.62,56.72,56.62,56.71,135064.0,47.0645,47.1476,47.0645,47.1393,135064.0
2019-02-21 11:50:00,56.72,56.86,56.7,56.85,88322.0,47.1476,47.264,47.131,47.2557,88322.0
2019-02-21 12:00:00,56.85,56.9,56.8,56.82,36591.0,47.2557,47.2972,47.2141,47.2307,36591.0
2019-02-21 12:10:00,56.81,56.84,56.72,56.72,38170.0,47.2224,47.2473,47.1476,47.1476,38170.0
2019-02-21 12:20:00,56.72,56.76,56.69,56.69,58583.0,47.1476,47.1808,47.1227,47.1227,58583.0
2019-02-21 12:30:00,56.69,56.77,56.68,56.7,33988.0,47.1227,47.1892,47.1143,47.131,33988.0
2019-02-21 12:40:00,56.72,56.74,56.7,56.71,18320.0,47.1476,47.1642,47.131,47.1393,18320.0
2019-02-21 12:50:00,56.71,56.8,56.71,56.78,65644.0,47.1393,47.2141,47.1393,47.1975,65644.0
2019-02-21 13:00:00,56.79,56.8,56.77,56.77,21464.0,47.2058,47.2141,47.1892,47.1892,21464.0
2019-02-21 13:10:00,56.77,56.81,56.76,56.79,31772.0,47.1892,47.2224,47.1808,47.2058,31772.0
2019-02-21 13:20:00,56.8,56.81,56.78,56.78,49979.0,47.2141,47.2224,47.1975,47.1975,49979.0
2019-02-21 13:30:00,56.78,56.82,56.76,56.78,43404.0,47.1975,47.2307,47.1808,47.1975,43404.0
2019-02-21 13:40:00,56.78,56.83,56.76,56.82,13823.0,47.1975,47.239,47.1808,47.2307,13823.0
2019-02-21 13:50:00,56.83,56.83,56.78,56.82,20250.0,47.239,47.239,47.1975,47.2307,20250.0
2019-02-21 14:00:00,56.82,56.86,56.81,56.84,34233.0,47.2307,47.264,47.2224,47.2473,34233.0
2019-02-21 14:10:00,56.83,56.83,56.72,56.72,21367.0,47.239,47.239,47.1476,47.1476,21367.0
2019-02-21 14:20:00,56.72,56.74,56.65,56.7,30460.0,47.1476,47.1642,47.0894,47.131,30460.0
2019-02-21 14:30:00,56.71,56.75,56.71,56.74,43782.0,47.1393,47.1725,47.1393,47.1642,43782.0
2019-02-21 14:40:00,56.73,56.78,56.69,56.7,51669.0,47.1559,47.1975,47.1227,47.131,51669.0
2019-02-21 14:50:00,56.7,56.71,56.63,56.7,57110.0,47.131,47.1393,47.0728,47.131,57110.0
2019-02-21 15:00:00,56.71,56.81,56.68,56.79,43428.0,47.1393,47.2224,47.1143,47.2058,43428.0
2019-02-21 15:10:00,56.79,56.83,56.72,56.73,37038.0,47.2058,47.239,47.1476,47.1559,37038.0
2019-02-21 15:20:00,56.73,56.78,56.71,56.77,74871.0,47.1559,47.1975,47.1393,47.1892,74871.0
2019-02-21 15:30:00,56.78,56.8,56.72,56.77,116866.0,47.1975,47.2141,47.1476,47.1892,116866.0
2019-02-21 15:40:00,56.77,56.83,56.75,56.81,163289.0,47.1892,47.239,47.1725,47.2224,163289.0
2019-02-21 15:50:00,56.81,56.88,56.77,56.85,376125.0,47.2224,47.2806,47.1892,47.2557,376125.0
2019-02-22 09:30:00,56.88,56.94,56.78,56.87,438046.0,47.2806,47.3305,47.1975,47.2723,438046.0
2019-02-22 09:40:00,56.85,56.96,56.79,56.83,121200.0,47.2557,47.3471,47.2058,47.239,121200.0
2019-02-22 09:50:00,56.83,56.95,56.81,56.81,79065.0,47.239,47.3388,47.2224,47.2224,79065.0
2019-02-22 10:00:00,56.8,56.81,56.73,56.78,61954.0,47.2141,47.2224,47.1559,47.1975,61954.0
2019-02-22 10:10:00,56.78,56.96,56.78,56.92,62081.0,47.1975,47.3471,47.1975,47.3138,62081.0
2019-02-22 10:20:00,56.93,56.94,56.81,56.84,21106.0,47.3222,47.3305,47.2224,47.2473,21106.0
2019-02-22 10:30:00,56.83,56.91,56.73,56.73,42889.0,47.239,47.3055,47.1559,47.1559,42889.0
2019-02-22 10:40:00,56.74,56.81,56.65,56.77,152562.0,47.1642,47.2224,47.0894,47.1892,152562.0
2019-02-22 10:50:00,56.77,56.85,56.7,56.85,48610.0,47.1892,47.2557,47.131,47.2557,48610.0
2019-02-22 11:00:00,56.85,56.92,56.79,56.92,134824.0,47.2557,47.3138,47.2058,47.3138,134824.0
2019-02-22 11:10:00,56.91,57.03,56.9,57.01,63813.0,47.3055,47.4053,47.2972,47.3886,63813.0
2019-02-22 11:20:00,57.01,57.05,56.96,57.01,39596.0,47.3886,47.4219,47.3471,47.3886,39596.0
2019-02-22 11:30:00,57.02,57.06,56.98,57.05,32402.0,47.397,47.4302,47.3637,47.4219,32402.0
2019-02-22 11:40:00,57.05,57.05,56.97,57.02,34984.0,47.4219,47.4219,47.3554,47.397,34984.0
2019-02-22 11:50:00,57.02,57.1,56.98,57.05,56781.0,47.397,47.4635,47.3637,47.4219,56781.0
2019-02-22 12:00:00,57.05,57.09,57.03,57.04,22018.0,47.4219,47.4551,47.4053,47.4136,22018.0
2019-02-22 12:10:00,57.04,57.05,56.96,56.99,105893.0,47.4136,47.4219,47.3471,47.372,105893.0
2019-02-22 12:20:00,56.99,57.01,56.95,56.95,36207.0,47.372,47.3886,47.3388,47.3388,36207.0
2019-02-22 12:30:00,56.95,56.95,56.87,56.92,48426.0,47.3388,47.3388,47.2723,47.3138,48426.0
2019-02-22 12:40:00,56.92,56.98,56.9,56.96,24127.0,47.3138,47.3637,47.2972,47.3471,24127.0
2019-02-22 12:50:00,56.96,56.97,56.9,56.95,24470.0,47.3471,47.3554,47.2972,47.3388,24470.0
2019-02-22 13:00:00,56.95,56.98,56.88,56.89,20384.0,47.3388,47.3637,47.2806,47.2889,20384.0
2019-02-22 13:10:00,56.88,56.91,56.85,56.87,31212.0,47.2806,47.3055,47.2557,47.2723,31212.0
2019-02-22 13:20:00,56.88,56.92,56.87,56.92,17594.0,47.2806,47.3138,47.2723,47.3138,17594.0
2019-02-22 13:30:00,56.91,56.97,56.9,56.91,23166.0,47.3055,47.3554,47.2972,47.3055,23166.0
2019-02-22 13:40:00,56.91,56.91,56.86,56.89,16333.0,47.3055,47.3055,47.264,47.2889,16333.0
2019-02-22 13:50:00,56.89,56.89,56.84,56.85,50475.0,47.2889,47.2889,47.2473,47.2557,50475.0
2019-02-22 14:00:00,56.85,56.91,56.8,56.9,57347.0,47.2557,47.3055,47.2141,47.2972,57347.0
2019-02-22 14:10:00,56.9,56.91,56.82,56.82,67719.0,47.2972,47.3055,47.2307,47.2307,67719.0
2019-02-22 14:20:00,56.82,56.84,56.8,56.8,23440.0,47.2307,47.2473,47.2141,47.2141,23440.0
2019-02-22 14:30:00,56.81,56.83,56.76,56.78,47370.0,47.2224,47.239,47.1808,47.1975,47370.0
2019-02-22 14:40:00,56.78,56.83,56.74,56.81,169005.0,47.1975,47.239,47.1642,47.2224,169005.0
2019-02-22 14:50:00,56.81,56.85,56.8,56.84,94321.0,47.2224,47.2557,47.2141,47.2473,94321.0
2019-02-22 15:00:00,56.83,56.93,56.82,56.93,92191.0,47.239,47.3222,47.2307,47.3222,92191.0
2019-02-22 15:10:00,56.93,57.0,56.93,57.0,72290.0,47.3222,47.3803,47.3222,47.3803,72290.0
2019-02-22 15:20:00,56.99,57.06,56.95,57.05,126909.0,47.372,47.4302,47.3388,47.4219,126909.0
2019-02-22 15:30:00,57.05,57.07,56.96,56.97,60246.0,47.4219,47.4385,47.3471,47.3554,60246.0
2019-02-22 15:40:00,56.97,57.05,56.96,57.02,71836.0,47.3554,47.4219,47.3471,47.397,71836.0
2019-02-22 15:50:00,57.02,57.05,56.97,57.02,202159.0,47.397,47.4219,47.3554,47.397,202159.0
2019-02-25 09:30:00,57.46,57.52,57.24,57.43,189973.0,47.7627,47.8126,47.5798,47.7378,189973.0
2019-02-25 09:40:00,57.42,57.42,57.22,57.31,119171.0,47.7295,47.7295,47.5632,47.638,119171.0
2019-02-25 09:50:00,57.31,57.49,57.3,57.47,119807.0,47.638,47.7876,47.6297,47.771,119807.0
2019-02-25 10:00:00,57.48,57.49,57.36,57.42,126731.0,47.7793,47.7876,47.6796,47.7295,126731.0
2019-02-25 10:10:00,57.42,57.45,57.34,57.42,102402.0,47.7295,47.7544,47.663,47.7295,102402.0
2019-02-25 10:20:00,57.39,57.42,57.27,57.29,198219.0,47.7045,47.7295,47.6048,47.6214,198219.0
2019-02-25 10:30:00,57.3,57.32,57.21,57.28,97663.0,47.6297,47.6463,47.5549,47.6131,97663.0
2019-02-25 10:40:00,57.28,57.33,57.25,57.32,74277.0,47.6131,47.6546,47.5881,47.6463,74277.0
2019-02-25 10:50:00,57.32,57.45,57.28,57.43,54641.0,47.6463,47.7544,47.6131,47.7378,54641.0
2019-02-25 11:00:00,57.43,57.46,57.4,57.41,36375.0,47.7378,47.7627,47.7128,47.7211,36375.0
2019-02-25 11:10:00,57.4,57.44,57.34,57.36,53253.0,47.7128,47.7461,47.663,47.6796,53253.0
2019-02-25 11:20:00,57.36,57.36,57.28,57.3,44918.0,47.6796,47.6796,47.6131,47.6297,44918.0
2019-02-25 11:30:00,57.29,57.36,57.28,57.32,61284.0,47.6214,47.6796,47.6131,47.6463,61284.0
2019-02-25 11:40:00,57.32,57.36,57.31,57.35,30391.0,47.6463,47.6796,47.638,47.6713,30391.0
2019-02-25 11:50:00,57.35,57.35,57.3,57.34,22311.0,47.6713,47.6713,47.6297,47.663,22311.0
2019-02-25 12:00:00,57.35,57.36,57.28,57.28,29252.0,47.6713,47.6796,47.6131,47.6131,29252.0
2019-02-25 12:10:00,57.28,57.3,57.27,57.3,37544.0,47.6131,47.6297,47.6048,47.6297,37544.0
2019-02-25 12:20:00,57.31,57.31,57.27,57.29,26092.0,47.638,47.638,47.6048,47.6214,26092.0
2019-02-25 12:30:00,57.28,57.3,57.26,57.27,71122.0,47.6131,47.6297,47.5965,47.6048,71122.0
2019-02-25 12:40:00,57.27,57.31,57.27,57.29,40993.0,47.6048,47.638,47.6048,47.6214,40993.0
2019-02-25 12:50:00,57.3,57.31,57.18,57.19,52950.0,47.6297,47.638,47.53,47.5383,52950.0
2019-02-25 13:00:00,57.18,57.22,57.17,57.2,55293.0,47.53,47.5632,47.5216,47.5466,55293.0
2019-02-25 13:10:00,57.21,57.24,57.19,57.23,28779.0,47.5549,47.5798,47.5383,47.5715,28779.0
2019-02-25 13:20:00,57.23,57.24,57.21,57.22,95444.0,47.5715,47.5798,47.5549,47.5632,95444.0
2019-02-25 13:30:00,57.22,57.22,57.16,57.17,101626.0,47.5632,47.5632,47.5133,47.5216,101626.0
2019-02-25 13:40:00,57.18,57.19,57.16,57.18,48266.0,47.53,47.5383,47.5133,47.53,48266.0
2019-02-25 13:50:00,57.18,57.21,57.16,57.19,66108.0,47.53,47.5549,47.5133,47.5383,66108.0
2019-02-25 14:00:00,57.19,57.24,57.19,57.21,67928.0,47.5383,47.5798,47.5383,47.5549,67928.0
2019-02-25 14:10:00,57.21,57.21,57.13,57.13,45634.0,47.5549,47.5549,47.4884,47.4884,45634.0
2019-02-25 14:20:00,57.12,57.12,56.96,56.99,74743.0,47.4801,47.4801,47.3471,47.372,74743.0
2019-02-25 14:30:00,56.98,57.0,56.93,56.95,69868.0,47.3637,47.3803,47.3222,47.3388,69868.0
2019-02-25 14:40:00,56.95,56.98,56.85,56.86,180025.0,47.3388,47.3637,47.2557,47.264,180025.0
2019-02-25 14:50:00,56.87,56.88,56.83,56.84,89787.0,47.2723,47.2806,47.239,47.2473,89787.0
2019-02-25 15:00:00,56.84,56.88,56.81,56.87,58599.0,47.2473,47.2806,47.2224,47.2723,58599.0
2019-02-25 15:10:00,56.88,56.94,56.86,56.88,76200.0,47.2806,47.3305,47.264,47.2806,76200.0
2019-02-25 15:20:00,56.89,56.89,56.76,56.78,123353.0,47.2889,47.2889,47.1808,47.1975,123353.0
2019-02-25 15:30:00,56.78,56.91,56.77,56.91,121080.0,47.1975,47.3055,47.1892,47.3055,121080.0
2019-02-25 15:40:00,56.91,56.95,56.88,56.89,67156.0,47.3055,47.3388,47.2806,47.2889,67156.0
2019-02-25 15:50:00,56.89,56.89,56.78,56.8,720098.0,47.2889,47.2889,47.1975,47.2141,720098.0
2019-02-26 09:30:00,56.4,56.68,56.37,56.57,1103040.0,46.8816,47.1143,46.8567,47.0229,1103040.0
2019-02-26 09:40:00,56.56,56.62,56.27,56.35,267510.0,47.0146,47.0645,46.7735,46.84,267510.0
2019-02-26 09:50:00,56.35,56.59,56.34,56.48,137295.0,46.84,47.0395,46.8317,46.9481,137295.0
2019-02-26 10:00:00,56.48,56.71,56.47,56.62,117380.0,46.9481,47.1393,46.9398,47.0645,117380.0
2019-02-26 10:10:00,56.61,56.77,56.6,56.71,81504.0,47.0562,47.1892,47.0478,47.1393,81504.0
2019-02-26 10:20:00,56.73,56.85,56.7,56.8,170350.0,47.1559,47.2557,47.131,47.2141,170350.0
2019-02-26 10:30:00,56.81,56.99,56.8,56.91,117165.0,47.2224,47.372,47.2141,47.3055,117165.0
2019-02-26 10:40:00,56.9,56.92,56.84,56.85,33373.0,47.2972,47.3138,47.2473,47.2557,33373.0
2019-02-26 10:50:00,56.85,56.85,56.68,56.72,91869.0,47.2557,47.2557,47.1143,47.1476,91869.0
2019-02-26 11:00:00,56.72,56.85,56.7,56.83,65695.0,47.1476,47.2557,47.131,47.239,65695.0
2019-02-26 11:10:00,56.83,56.89,56.8,56.81,76123.0,47.239,47.2889,47.2141,47.2224,76123.0
2019-02-26 11:20:00,56.81,56.82,56.73,56.76,57392.0,47.2224,47.2307,47.1559,47.1808,57392.0
2019-02-26 11:30:00,56.75,56.85,56.74,56.78,75032.0,47.1725,47.2557,47.1642,47.1975,75032.0
2019-02-26 11:40:00,56.79,56.88,56.78,56.87,67074.0,47.2058,47.2806,47.1975,47.2723,67074.0
2019-02-26 11:50:00,56.86,56.86,56.8,56.81,42630.0,47.264,47.264,47.2141,47.2224,42630.0
2019-02-26 12:00:00,56.81,56.81,56.7,56.72,37379.0,47.2224,47.2224,47.131,47.1476,37379.0
2019-02-26 12:10:00,56.71,56.73,56.65,56.66,96276.0,47.1393,47.1559,47.0894,47.0977,96276.0
2019-02-26 12:20:00,56.66,56.71,56.63,56.63,32435.0,47.0977,47.1393,47.0728,47.0728,32435.0
2019-02-26 12:30:00,56.64,56.65,56.52,56.56,47286.0,47.0811,47.0894,46.9813,47.0146,47286.0
2019-02-26 12:40:00,56.55,56.57,56.46,56.47,101279.0,47.0063,47.0229,46.9315,46.9398,101279.0
2019-02-26 12:50:00,56.48,56.51,56.44,56.45,69880.0,46.9481,46.973,46.9148,46.9232,69880.0
2019-02-26 13:00:00,56.45,56.49,56.4,56.42,42571.0,46.9232,46.9564,46.8816,46.8982,42571.0
2019-02-26 13:10:00,56.42,56.48,56.41,56.48,62912.0,46.8982,46.9481,46.8899,46.9481,62912.0
2019-02-26 13:20:00,56.48,56.52,56.45,56.47,70149.0,46.9481,46.9813,46.9232,46.9398,70149.0
2019-02-26 13:30:00,56.47,56.48,56.34,56.36,106920.0,46.9398,46.9481,46.8317,46.8483,106920.0
2019-02-26 13:40:00,56.37,56.37,56.27,56.3,139933.0,46.8567,46.8567,46.7735,46.7985,139933.0
2019-02-26 13:50:00,56.31,56.34,56.28,56.29,108066.0,46.8068,46.8317,46.7818,46.7902,108066.0
2019-02-26 14:00:00,56.29,56.33,56.25,56.27,132190.0,46.7902,46.8234,46.7569,46.7735,132190.0
2019-02-26 14:10:00,56.26,56.29,56.25,56.27,100463.0,46.7652,46.7902,46.7569,46.7735,100463.0
2019-02-26 14:20:00,56.27,56.27,56.19,56.19,163158.0,46.7735,46.7735,46.707,46.707,163158.0
2019-02-26 14:30:00,56.2,56.3,56.19,56.3,158825.0,46.7154,46.7985,46.707,46.7985,158825.0
2019-02-26 14:40:00,56.3,56.32,56.25,56.29,284729.0,46.7985,46.8151,46.7569,46.7902,284729.0
2019-02-26 14:50:00,56.29,56.31,56.25,56.26,122765.0,46.7902,46.8068,46.7569,46.7652,122765.0
2019-02-26 15:00:00,56.26,56.36,56.25,56.32,224051.0,46.7652,46.8483,46.7569,46.8151,224051.0
2019-02-26 15:10:00,56.32,56.36,56.29,56.32,148117.0,46.8151,46.8483,46.7902,46.8151,148117.0
2019-02-26 15:20:00,56.32,56.35,56.27,56.28,111886.0,46.8151,46.84,46.7735,46.7818,111886.0
2019-02-26 15:30:00,56.28,56.38,56.27,56.33,180862.0,46.7818,46.865,46.7735,46.8234,180862.0
2019-02-26 15:40:00,56.33,56.36,56.26,56.27,145992.0,46.8234,46.8483,46.7652,46.7735,145992.0
2019-02-26 15:50:00,56.27,56.29,56.14,56.17,625965.0,46.7735,46.7902,46.6655,46.6904,625965.0
2019-02-27 09:30:00,56.15,56.35,55.98,56.29,213012.0,46.6738,46.84,46.5325,46.7902,213012.0
2019-02-27 09:40:00,56.29,56.51,56.29,56.47,250079.0,46.7902,46.973,46.7902,46.9398,250079.0
2019-02-27 09:50:00,56.47,56.55,56.44,56.49,104071.0,46.9398,47.0063,46.9148,46.9564,104071.0
2019-02-27 10:00:00,56.49,56.55,56.38,56.55,55290.0,46.9564,47.0063,46.865,47.0063,55290.0
2019-02-27 10:10:00,56.54,56.54,56.31,56.46,169676.0,46.998,46.998,46.8068,46.9315,169676.0
2019-02-27 10:20:00,56.44,56.45,56.3,56.35,81131.0,46.9148,46.9232,46.7985,46.84,81131.0
2019-02-27 10:30:00,56.36,56.4,56.3,56.38,64391.0,46.8483,46.8816,46.7985,46.865,64391.0
2019-02-27 10:40:00,56.39,56.42,56.31,56.42,191240.0,46.8733,46.8982,46.8068,46.8982,191240.0
2019-02-27 10:50:00,56.42,56.46,56.37,56.43,243458.0,46.8982,46.9315,46.8567,46.9065,243458.0
2019-02-27 11:00:00,56.43,56.5,56.4,56.5,101593.0,46.9065,46.9647,46.8816,46.9647,101593.0
2019-02-27 11:10:00,56.51,56.55,56.48,56.53,65064.0,46.973,47.0063,46.9481,46.9897,65064.0
2019-02-27 11:20:00,56.54,56.6,56.5,56.51,149214.0,46.998,47.0478,46.9647,46.973,149214.0
2019-02-27 11:30:00,56.51,56.55,56.47,56.5,120353.0,46.973,47.0063,46.9398,46.9647,120353.0
2019-02-27 11:40:00,56.5,56.58,56.49,56.58,47458.0,46.9647,47.0312,46.9564,47.0312,47458.0
2019-02-27 11:50:00,56.58,56.64,56.57,56.58,94244.0,47.0312,47.0811,47.0229,47.0312,94244.0
2019-02-27 12:00:00,56.57,56.63,56.56,56.62,36530.0,47.0229,47.0728,47.0146,47.0645,36530.0
2019-02-27 12:10:00,56.62,56.62,56.56,56.59,43628.0,47.0645,47.0645,47.0146,47.0395,43628.0
2019-02-27 12:20:00,56.6,56.64,56.55,56.64,42797.0,47.0478,47.0811,47.0063,47.0811,42797.0
2019-02-27 12:30:00,56.64,56.66,56.61,56.65,35603.0,47.0811,47.0977,47.0562,47.0894,35603.0
2019-02-27 12:40:00,56.65,56.69,56.64,56.69,40684.0,47.0894,47.1227,47.0811,47.1227,40684.0
2019-02-27 12:50:00,56.69,56.69,56.62,56.64,29863.0,47.1227,47.1227,47.0645,47.0811,29863.0
2019-02-27 13:00:00,56.64,56.69,56.63,56.68,46639.0,47.0811,47.1227,47.0728,47.1143,46639.0
2019-02-27 13:10:00,56.67,56.74,56.67,56.73,48213.0,47.106,47.1642,47.106,47.1559,48213.0
2019-02-27 13:20:00,56.74,56.75,56.7,56.71,35620.0,47.1642,47.1725,47.131,47.1393,35620.0
2019-02-27 13:30:00,56.7,56.75,56.69,56.69,38448.0,47.131,47.1725,47.1227,47.1227,38448.0
2019-02-27 13:40:00,56.69,56.75,56.66,56.74,34804.0,47.1227,47.1725,47.0977,47.1642,34804.0
2019-02-27 13:50:00,56.73,56.75,56.7,56.7,23717.0,47.1559,47.1725,47.131,47.131,23717.0
2019-02-27 14:00:00,56.69,56.74,56.69,56.7,32566.0,47.1227,47.1642,47.1227,47.131,32566.0
2019-02-27 14:10:00,56.71,56.77,56.69,56.74,51151.0,47.1393,47.1892,47.1227,47.1642,51151.0
2019-02-27 14:20:00,56.75,56.75,56.69,56.72,28557.0,47.1725,47.1725,47.1227,47.1476,28557.0
2019-02-27 14:30:00,56.72,56.73,56.66,56.67,28125.0,47.1476,47.1559,47.0977,47.106,28125.0
2019-02-27 14:40:00,56.67,56.7,56.66,56.67,28599.0,47.106,47.131,47.0977,47.106,28599.0
2019-02-27 14:50:00,56.67,56.73,56.63,56.71,49713.0,47.106,47.1559,47.0728,47.1393,49713.0
2019-02-27 15:00:00,56.71,56.79,56.68,56.78,140003.0,47.1393,47.2058,47.1143,47.1975,140003.0
2019-02-27 15:10:00,56.79,56.83,56.77,56.82,99039.0,47.2058,47.239,47.1892,47.2307,99039.0
2019-02-27 15:20:00,56.81,56.82,56.68,56.68,81839.0,47.2224,47.2307,47.1143,47.1143,81839.0
2019-02-27 15:30:00,56.68,56.78,56.66,56.78,144850.0,47.1143,47.1975,47.0977,47.1975,144850.0
2019-02-27 15:40:00,56.78,56.79,56.71,56.78,244722.0,47.1975,47.2058,47.1393,47.1975,244722.0
2019-02-27 15:50:00,56.78,56.79,56.74,56.76,394478.0,47.1975,47.2058,47.1642,47.1808,394478.0
2019-02-28 09:30:00,56.79,56.86,56.69,56.74,101102.0,47.2058,47.264,47.1227,47.1642,101102.0
2019-02-28 09:40:00,56.73,56.88,56.67,56.68,107709.0,47.1559,47.2806,47.106,47.1143,107709.0
2019-02-28 09:50:00,56.68,56.86,56.67,56.8,150287.0,47.1143,47.264,47.106,47.2141,150287.0
2019-02-28 10:00:00,56.79,56.89,56.74,56.77,172577.0,47.2058,47.2889,47.1642,47.1892,172577.0
2019-02-28 10:10:00,56.78,56.81,56.73,56.78,71483.0,47.1975,47.2224,47.1559,47.1975,71483.0
2019-02-28 10:20:00,56.78,56.81,56.74,56.81,38574.0,47.1975,47.2224,47.1642,47.2224,38574.0
2019-02-28 10:30:00,56.81,56.86,56.8,56.8,43193.0,47.2224,47.264,47.2141,47.2141,43193.0
2019-02-28 10:40:00,56.81,56.81,56.69,56.73,43826.0,47.2224,47.2224,47.1227,47.1559,43826.0
2019-02-28 10:50:00,56.73,56.79,56.67,56.76,40882.0,47.1559,47.2058,47.106,47.1808,40882.0
2019-02-28 11:00:00,56.75,56.79,56.68,56.69,32854.0,47.1725,47.2058,47.1143,47.1227,32854.0
2019-02-28 11:10:00,56.69,56.79,56.67,56.79,63853.0,47.1227,47.2058,47.106,47.2058,63853.0
2019-02-28 11:20:00,56.79,56.88,56.79,56.84,80504.0,47.2058,47.2806,47.2058,47.2473,80504.0
2019-02-28 11:30:00,56.84,56.91,56.82,56.89,106217.0,47.2473,47.3055,47.2307,47.2889,106217.0
2019-02-28 11:40:00,56.89,56.92,56.85,56.89,210857.0,47.2889,47.3138,47.2557,47.2889,210857.0
2019-02-28 11:50:00,56.89,56.89,56.84,56.84,25977.0,47.2889,47.2889,47.2473,47.2473,25977.0
2019-02-28 12:00:00,56.85,56.87,56.82,56.83,33404.0,47.2557,47.2723,47.2307,47.239,33404.0
2019-02-28 12:10:00,56.83,56.85,56.8,56.8,19537.0,47.239,47.2557,47.2141,47.2141,19537.0
2019-02-28 12:20:00,56.8,56.87,56.8,56.86,26822.0,47.2141,47.2723,47.2141,47.264,26822.0
2019-02-28 12:30:00,56.86,56.86,56.81,56.85,31978.0,47.264,47.264,47.2224,47.2557,31978.0
2019-02-28 12:40:00,56.86,56.87,56.81,56.82,21998.0,47.264,47.2723,47.2224,47.2307,21998.0
2019-02-28 12:50:00,56.82,56.86,56.8,56.86,28690.0,47.2307,47.264,47.2141,47.264,28690.0
2019-02-28 13:00:00,56.86,56.87,56.82,56.83,22176.0,47.264,47.2723,47.2307,47.239,22176.0
2019-02-28 13:10:00,56.83,56.88,56.8,56.87,26372.0,47.239,47.2806,47.2141,47.2723,26372.0
2019-02-28 13:20:00,56.87,56.88,56.85,56.87,20526.0,47.2723,47.2806,47.2557,47.2723,20526.0
2019-02-28 13:30:00,56.88,56.92,56.87,56.92,15907.0,47.2806,47.3138,47.2723,47.3138,15907.0
2019-02-28 13:40:00,56.92,56.92,56.86,56.88,30314.0,47.3138,47.3138,47.264,47.2806,30314.0
2019-02-28 13:50:00,56.88,56.89,56.87,56.88,16248.0,47.2806,47.2889,47.2723,47.2806,16248.0
2019-02-28 14:00:00,56.88,56.9,56.84,56.87,28776.0,47.2806,47.2972,47.2473,47.2723,28776.0
2019-02-28 14:10:00,56.87,56.89,56.86,56.89,28856.0,47.2723,47.2889,47.264,47.2889,28856.0
2019-02-28 14:20:00,56.88,56.92,56.87,56.92,22589.0,47.2806,47.3138,47.2723,47.3138,22589.0
2019-02-28 14:30:00,56.92,56.92,56.84,56.84,28179.0,47.3138,47.3138,47.2473,47.2473,28179.0
2019-02-28 14:40:00,56.83,56.85,56.77,56.78,28824.0,47.239,47.2557,47.1892,47.1975,28824.0
2019-02-28 14:50:00,56.78,56.78,56.7,56.72,38220.0,47.1975,47.1975,47.131,47.1476,38220.0
2019-02-28 15:00:00,56.73,56.75,56.69,56.72,40163.0,47.1559,47.1725,47.1227,47.1476,40163.0
2019-02-28 15:10:00,56.72,56.78,56.72,56.75,64403.0,47.1476,47.1975,47.1476,47.1725,64403.0
2019-02-28 15:20:00,56.76,56.78,56.7,56.73,130327.0,47.1808,47.1975,47.131,47.1559,130327.0
2019-02-28 15:30:00,56.72,56.83,56.7,56.76,105701.0,47.1476,47.239,47.131,47.1808,105701.0
2019-02-28 15:40:00,56.77,56.79,56.7,56.71,209065.0,47.1892,47.2058,47.131,47.1393,209065.0
2019-02-28 15:50:00,56.71,56.72,56.61,56.62,396637.0,47.1393,47.1476,47.0562,47.0645,396637.0
2019-03-01 09:30:00,57.01,57.16,56.93,57.13,103986.0,47.3886,47.5133,47.3222,47.4884,103986.0
2019-03-01 09:40:00,57.15,57.32,57.13,57.28,118629.0,47.505,47.6463,47.4884,47.6131,118629.0
2019-03-01 09:50:00,57.28,57.3,57.05,57.1,136665.0,47.6131,47.6297,47.4219,47.4635,136665.0
2019-03-01 10:00:00,57.1,57.1,56.86,56.87,187638.0,47.4635,47.4635,47.264,47.2723,187638.0
2019-03-01 10:10:00,56.86,56.94,56.84,56.86,121619.0,47.264,47.3305,47.2473,47.264,121619.0
2019-03-01 10:20:00,56.86,56.87,56.72,56.73,49310.0,47.264,47.2723,47.1476,47.1559,49310.0
2019-03-01 10:30:00,56.73,56.73,56.57,56.57,57120.0,47.1559,47.1559,47.0229,47.0229,57120.0
2019-03-01 10:40:00,56.57,56.76,56.57,56.74,58764.0,47.0229,47.1808,47.0229,47.1642,58764.0
2019-03-01 10:50:00,56.74,56.76,56.67,56.71,58599.0,47.1642,47.1808,47.106,47.1393,58599.0
2019-03-01 11:00:00,56.72,56.74,56.59,56.62,45391.0,47.1476,47.1642,47.0395,47.0645,45391.0
2019-03-01 11:10:00,56.61,56.61,56.53,56.54,73662.0,47.0562,47.0562,46.9897,46.998,73662.0
2019-03-01 11:20:00,56.54,56.57,56.49,56.52,41694.0,46.998,47.0229,46.9564,46.9813,41694.0
2019-03-01 11:30:00,56.52,56.57,56.47,56.57,70826.0,46.9813,47.0229,46.9398,47.0229,70826.0
2019-03-01 11:40:00,56.56,56.57,56.37,56.38,42703.0,47.0146,47.0229,46.8567,46.865,42703.0
2019-03-01 11:50:00,56.37,56.43,56.32,56.4,73136.0,46.8567,46.9065,46.8151,46.8816,73136.0
2019-03-01 12:00:00,56.4,56.48,56.37,56.45,55447.0,46.8816,46.9481,46.8567,46.9232,55447.0
2019-03-01 12:10:00,56.45,56.54,56.42,56.52,43068.0,46.9232,46.998,46.8982,46.9813,43068.0
2019-03-01 12:20:00,56.53,56.6,56.51,56.59,48401.0,46.9897,47.0478,46.973,47.0395,48401.0
2019-03-01 12:30:00,56.58,56.68,56.56,56.65,47471.0,47.0312,47.1143,47.0146,47.0894,47471.0
2019-03-01 12:40:00,56.64,56.68,56.63,56.66,28327.0,47.0811,47.1143,47.0728,47.0977,28327.0
2019-03-01 12:50:00,56.66,56.76,56.66,56.75,68070.0,47.0977,47.1808,47.0977,47.1725,68070.0
2019-03-01 13:00:00,56.76,56.78,56.72,56.77,63491.0,47.1808,47.1975,47.1476,47.1892,63491.0
2019-03-01 13:10:00,56.78,56.78,56.74,56.76,51318.0,47.1975,47.1975,47.1642,47.1808,51318.0
2019-03-01 13:20:00,56.76,56.77,56.72,56.74,25634.0,47.1808,47.1892,47.1476,47.1642,25634.0
2019-03-01 13:30:00,56.74,56.79,56.73,56.77,31218.0,47.1642,47.2058,47.1559,47.1892,31218.0
2019-03-01 13:40:00,56.77,56.82,56.75,56.75,26288.0,47.1892,47.2307,47.1725,47.1725,26288.0
2019-03-01 13:50:00,56.74,56.75,56.64,56.65,36669.0,47.1642,47.1725,47.0811,47.0894,36669.0
2019-03-01 14:00:00,56.65,56.69,56.63,56.66,47176.0,47.0894,47.1227,47.0728,47.0977,47176.0
2019-03-01 14:10:00,56.66,56.73,56.66,56.72,55013.0,47.0977,47.1559,47.0977,47.1476,55013.0
2019-03-01 14:20:00,56.73,56.83,56.73,56.82,46493.0,47.1559,47.239,47.1559,47.2307,46493.0
2019-03-01 14:30:00,56.82,56.84,56.77,56.8,47806.0,47.2307,47.2473,47.1892,47.2141,47806.0
2019-03-01 14:40:00,56.8,56.84,56.74,56.74,136428.0,47.2141,47.2473,47.1642,47.1642,136428.0
2019-03-01 14:50:00,56.74,56.88,56.74,56.88,295007.0,47.1642,47.2806,47.1642,47.2806,295007.0
2019-03-01 15:00:00,56.88,56.91,56.84,56.89,173314.0,47.2806,47.3055,47.2473,47.2889,173314.0
2019-03-01 15:10:00,56.9,56.92,56.84,56.87,137059.0,47.2972,47.3138,47.2473,47.2723,137059.0
2019-03-01 15:20:00,56.86,56.88,56.84,56.86,114364.0,47.264,47.2806,47.2473,47.264,114364.0
2019-03-01 15:30:00,56.86,56.87,56.75,56.81,110185.0,47.264,47.2723,47.1725,47.2224,110185.0
2019-03-01 15:40:00,56.8,56.89,56.8,56.85,192736.0,47.2141,47.2889,47.2141,47.2557,192736.0
2019-03-01 15:50:00,56.84,56.87,56.78,56.83,450176.0,47.2473,47.2723,47.1975,47.239,450176.0
2019-03-04 09:30:00,56.79,56.96,56.73,56.8,103559.0,47.2058,47.3471,47.1559,47.2141,103559.0
2019-03-04 09:40:00,56.8,56.85,56.72,56.73,66903.0,47.2141,47.2557,47.1476,47.1559,66903.0
2019-03-04 09:50:00,56.71,57.0,56.71,57.0,79596.0,47.1393,47.3803,47.1393,47.3803,79596.0
2019-03-04 10:00:00,57.0,57.16,56.98,57.15,65719.0,47.3803,47.5133,47.3637,47.505,65719.0
2019-03-04 10:10:00,57.15,57.24,57.1,57.21,80420.0,47.505,47.5798,47.4635,47.5549,80420.0
2019-03-04 10:20:00,57.22,57.28,57.19,57.23,53354.0,47.5632,47.6131,47.5383,47.5715,53354.0
2019-03-04 10:30:00,57.24,57.25,57.03,57.08,235260.0,47.5798,47.5881,47.4053,47.4468,235260.0
2019-03-04 10:40:00,57.08,57.08,56.98,56.99,281132.0,47.4468,47.4468,47.3637,47.372,281132.0
2019-03-04 10:50:00,56.99,56.99,56.87,56.9,49108.0,47.372,47.372,47.2723,47.2972,49108.0
2019-03-04 11:00:00,56.9,56.9,56.76,56.76,92540.0,47.2972,47.2972,47.1808,47.1808,92540.0
2019-03-04 11:10:00,56.75,56.83,56.7,56.74,110143.0,47.1725,47.239,47.131,47.1642,110143.0
2019-03-04 11:20:00,56.75,56.77,56.51,56.51,99020.0,47.1725,47.1892,46.973,46.973,99020.0
2019-03-04 11:30:00,56.52,56.58,56.49,56.51,95334.0,46.9813,47.0312,46.9564,46.973,95334.0
2019-03-04 11:40:00,56.5,56.55,56.44,56.46,97503.0,46.9647,47.0063,46.9148,46.9315,97503.0
2019-03-04 11:50:00,56.47,56.51,56.35,56.39,74022.0,46.9398,46.973,46.84,46.8733,74022.0
2019-03-04 12:00:00,56.37,56.48,56.36,56.46,142656.0,46.8567,46.9481,46.8483,46.9315,142656.0
2019-03-04 12:10:00,56.46,56.46,56.17,56.19,113496.0,46.9315,46.9315,46.6904,46.707,113496.0
2019-03-04 12:20:00,56.18,56.41,56.18,56.41,158504.0,46.6987,46.8899,46.6987,46.8899,158504.0
2019-03-04 12:30:00,56.4,56.44,56.32,56.35,46395.0,46.8816,46.9148,46.8151,46.84,46395.0
2019-03-04 12:40:00,56.34,56.34,56.21,56.25,46707.0,46.8317,46.8317,46.7237,46.7569,46707.0
2019-03-04 12:50:00,56.24,56.31,56.18,56.23,67279.0,46.7486,46.8068,46.6987,46.7403,67279.0
2019-03-04 13:00:00,56.2,56.21,56.1,56.11,48777.0,46.7154,46.7237,46.6322,46.6405,48777.0
2019-03-04 13:10:00,56.1,56.22,56.1,56.21,34612.0,46.6322,46.732,46.6322,46.7237,34612.0
2019-03-04 13:20:00,56.22,56.34,56.22,56.33,70921.0,46.732,46.8317,46.732,46.8234,70921.0
2019-03-04 13:30:00,56.33,56.4,56.31,56.36,105816.0,46.8234,46.8816,46.8068,46.8483,105816.0
2019-03-04 13:40:00,56.36,56.44,56.35,56.39,42121.0,46.8483,46.9148,46.84,46.8733,42121.0
2019-03-04 13:50:00,56.39,56.51,56.35,56.5,36352.0,46.8733,46.973,46.84,46.9647,36352.0
2019-03-04 14:00:00,56.51,56.54,56.46,56.51,41352.0,46.973,46.998,46.9315,46.973,41352.0
2019-03-04 14:10:00,56.5,56.56,56.49,56.55,40555.0,46.9647,47.0146,46.9564,47.0063,40555.0
2019-03-04 14:20:00,56.55,56.63,56.53,56.6,31785.0,47.0063,47.0728,46.9897,47.0478,31785.0
2019-03-04 14:30:00,56.61,56.61,56.51,56.51,68829.0,47.0562,47.0562,46.973,46.973,68829.0
2019-03-04 14:40:00,56.51,56.55,56.44,56.45,42060.0,46.973,47.0063,46.9148,46.9232,42060.0
2019-03-04 14:50:00,56.46,56.55,56.44,56.5,63260.0,46.9315,47.0063,46.9148,46.9647,63260.0
2019-03-04 15:00:00,56.49,56.51,56.35,56.36,67352.0,46.9564,46.973,46.84,46.8483,67352.0
2019-03-04 15:10:00,56.36,56.56,56.36,56.54,52698.0,46.8483,47.0146,46.8483,46.998,52698.0
2019-03-04 15:20:00,56.54,56.56,56.4,56.5,59972.0,46.998,47.0146,46.8816,46.9647,59972.0
2019-03-04 15:30:00,56.49,56.62,56.44,56.57,97594.0,46.9564,47.0645,46.9148,47.0229,97594.0
2019-03-04 15:40:00,56.58,56.6,56.49,56.49,146536.0,47.0312,47.0478,46.9564,46.9564,146536.0
2019-03-04 15:50:00,56.5,56.56,56.46,56.56,225535.0,46.9647,47.0146,46.9315,47.0146,225535.0
2019-03-05 09:30:00,56.52,56.52,56.01,56.03,157810.0,46.9813,46.9813,46.5574,46.574,157810.0
2019-03-05 09:40:00,56.04,56.05,55.71,55.87,231613.0,46.5824,46.5907,46.308,46.441,231613.0
2019-03-05 09:50:00,55.89,56.04,55.77,55.96,96351.0,46.4577,46.5824,46.3579,46.5159,96351.0
2019-03-05 10:00:00,55.95,56.17,55.95,56.16,135328.0,46.5075,46.6904,46.5075,46.6821,135328.0
2019-03-05 10:10:00,56.16,56.17,55.94,55.98,144180.0,46.6821,46.6904,46.4992,46.5325,144180.0
2019-03-05 10:20:00,55.98,56.05,55.94,55.98,156857.0,46.5325,46.5907,46.4992,46.5325,156857.0
2019-03-05 10:30:00,55.96,56.03,55.92,55.97,55813.0,46.5159,46.574,46.4826,46.5242,55813.0
2019-03-05 10:40:00,55.97,55.99,55.72,55.76,114946.0,46.5242,46.5408,46.3164,46.3496,114946.0
2019-03-05 10:50:00,55.77,55.88,55.72,55.88,63934.0,46.3579,46.4494,46.3164,46.4494,63934.0
2019-03-05 11:00:00,55.88,56.05,55.86,56.05,89216.0,46.4494,46.5907,46.4327,46.5907,89216.0
2019-03-05 11:10:00,56.05,56.17,56.05,56.16,82700.0,46.5907,46.6904,46.5907,46.6821,82700.0
2019-03-05 11:20:00,56.19,56.2,56.13,56.15,60526.0,46.707,46.7154,46.6572,46.6738,60526.0
2019-03-05 11:30:00,56.14,56.27,56.1,56.26,127973.0,46.6655,46.7735,46.6322,46.7652,127973.0
2019-03-05 11:40:00,56.27,56.31,56.24,56.25,78144.0,46.7735,46.8068,46.7486,46.7569,78144.0
2019-03-05 11:50:00,56.25,56.25,56.11,56.16,123677.0,46.7569,46.7569,46.6405,46.6821,123677.0
2019-03-05 12:00:00,56.15,56.22,56.12,56.19,36774.0,46.6738,46.732,46.6489,46.707,36774.0
2019-03-05 12:10:00,56.19,56.21,56.09,56.09,38142.0,46.707,46.7237,46.6239,46.6239,38142.0
2019-03-05 12:20:00,56.08,56.18,56.08,56.14,33041.0,46.6156,46.6987,46.6156,46.6655,33041.0
2019-03-05 12:30:00,56.14,56.17,56.11,56.15,34400.0,46.6655,46.6904,46.6405,46.6738,34400.0
2019-03-05 12:40:00,56.15,56.22,56.15,56.22,32087.0,46.6738,46.732,46.6738,46.732,32087.0
2019-03-05 12:50:00,56.22,56.29,56.2,56.29,46225.0,46.732,46.7902,46.7154,46.7902,46225.0
2019-03-05 13:00:00,56.3,56.34,56.29,56.31,57729.0,46.7985,46.8317,46.7902,46.8068,57729.0
2019-03-05 13:10:00,56.31,56.4,56.31,56.39,112579.0,46.8068,46.8816,46.8068,46.8733,112579.0
2019-03-05 13:20:00,56.38,56.39,56.28,56.29,134281.0,46.865,46.8733,46.7818,46.7902,134281.0
2019-03-05 13:30:00,56.29,56.41,56.27,56.39,160774.0,46.7902,46.8899,46.7735,46.8733,160774.0
2019-03-05 13:40:00,56.38,56.44,56.32,56.43,166164.0,46.865,46.9148,46.8151,46.9065,166164.0
2019-03-05 13:50:00,56.44,56.47,56.42,56.42,132511.0,46.9148,46.9398,46.8982,46.8982,132511.0
2019-03-05 14:00:00,56.43,56.54,56.42,56.47,132322.0,46.9065,46.998,46.8982,46.9398,132322.0
2019-03-05 14:10:00,56.47,56.57,56.46,56.56,189583.0,46.9398,47.0229,46.9315,47.0146,189583.0
2019-03-05 14:20:00,56.56,56.63,56.53,56.62,162626.0,47.0146,47.0728,46.9897,47.0645,162626.0
2019-03-05 14:30:00,56.63,56.63,56.57,56.61,88635.0,47.0728,47.0728,47.0229,47.0562,88635.0
2019-03-05 14:40:00,56.61,56.64,56.58,56.63,41825.0,47.0562,47.0811,47.0312,47.0728,41825.0
2019-03-05 14:50:00,56.62,56.69,56.61,56.65,68389.0,47.0645,47.1227,47.0562,47.0894,68389.0
2019-03-05 15:00:00,56.65,56.69,56.61,56.64,67421.0,47.0894,47.1227,47.0562,47.0811,67421.0
2019-03-05 15:10:00,56.65,56.66,56.54,56.54,67234.0,47.0894,47.0977,46.998,46.998,67234.0
2019-03-05 15:20:00,56.54,56.58,56.49,56.5,60777.0,46.998,47.0312,46.9564,46.9647,60777.0
2019-03-05 15:30:00,56.49,56.54,56.46,56.54,193806.0,46.9564,46.998,46.9315,46.998,193806.0
2019-03-05 15:40:00,56.53,56.55,56.46,56.47,139629.0,46.9897,47.0063,46.9315,46.9398,139629.0
2019-03-05 15:50:00,56.47,56.51,56.43,56.45,452462.0,46.9398,46.973,46.9065,46.9232,452462.0
2019-03-06 09:30:00,56.28,56.45,56.09,56.11,197231.0,46.7818,46.9232,46.6239,46.6405,197231.0
2019-03-06 09:40:00,56.11,56.14,55.97,56.06,120545.0,46.6405,46.6655,46.5242,46.599,120545.0
2019-03-06 09:50:00,56.06,56.26,55.94,56.23,219599.0,46.599,46.7652,46.4992,46.7403,219599.0
2019-03-06 10:00:00,56.22,56.33,56.15,56.32,127327.0,46.732,46.8234,46.6738,46.8151,127327.0
2019-03-06 10:10:00,56.31,56.32,56.24,56.28,70823.0,46.8068,46.8151,46.7486,46.7818,70823.0
2019-03-06 10:20:00,56.3,56.4,56.25,56.26,76914.0,46.7985,46.8816,46.7569,46.7652,76914.0
2019-03-06 10:30:00,56.27,56.37,56.25,56.32,87688.0,46.7735,46.8567,46.7569,46.8151,87688.0
2019-03-06 10:40:00,56.32,56.42,56.28,56.3,65976.0,46.8151,46.8982,46.7818,46.7985,65976.0
2019-03-06 10:50:00,56.3,56.44,56.29,56.3,54980.0,46.7985,46.9148,46.7902,46.7985,54980.0
2019-03-06 11:00:00,56.29,56.33,56.23,56.3,76079.0,46.7902,46.8234,46.7403,46.7985,76079.0
2019-03-06 11:10:00,56.31,56.32,56.21,56.22,38866.0,46.8068,46.8151,46.7237,46.732,38866.0
2019-03-06 11:20:00,56.22,56.22,56.12,56.15,81588.0,46.732,46.732,46.6489,46.6738,81588.0
2019-03-06 11:30:00,56.15,56.21,56.13,56.19,45494.0,46.6738,46.7237,46.6572,46.707,45494.0
2019-03-06 11:40:00,56.18,56.21,56.06,56.07,111952.0,46.6987,46.7237,46.599,46.6073,111952.0
2019-03-06 11:50:00,56.06,56.06,55.96,55.97,164890.0,46.599,46.599,46.5159,46.5242,164890.0
2019-03-06 12:00:00,55.97,56.11,55.95,56.09,154014.0,46.5242,46.6405,46.5075,46.6239,154014.0
2019-03-06 12:10:00,56.09,56.09,55.93,55.93,54199.0,46.6239,46.6239,46.4909,46.4909,54199.0
2019-03-06 12:20:00,55.93,55.98,55.8,55.81,66730.0,46.4909,46.5325,46.3829,46.3912,66730.0
2019-03-06 12:30:00,55.82,55.92,55.8,55.85,112596.0,46.3995,46.4826,46.3829,46.4244,112596.0
2019-03-06 12:40:00,55.85,55.87,55.73,55.73,90737.0,46.4244,46.441,46.3247,46.3247,90737.0
2019-03-06 12:50:00,55.74,55.82,55.66,55.67,148550.0,46.333,46.3995,46.2665,46.2748,148550.0
2019-03-06 13:00:00,55.68,55.72,55.64,55.65,132120.0,46.2831,46.3164,46.2499,46.2582,132120.0
2019-03-06 13:10:00,55.64,55.71,55.57,55.67,117814.0,46.2499,46.308,46.1917,46.2748,117814.0
2019-03-06 13:20:00,55.66,55.68,55.58,55.61,52179.0,46.2665,46.2831,46.2,46.2249,52179.0
2019-03-06 13:30:00,55.61,55.73,55.6,55.72,47083.0,46.2249,46.3247,46.2166,46.3164,47083.0
2019-03-06 13:40:00,55.72,55.73,55.6,55.63,119794.0,46.3164,46.3247,46.2166,46.2415,119794.0
2019-03-06 13:50:00,55.63,55.78,55.61,55.75,122012.0,46.2415,46.3662,46.2249,46.3413,122012.0
2019-03-06 14:00:00,55.76,55.82,55.69,55.71,285881.0,46.3496,46.3995,46.2914,46.308,285881.0
2019-03-06 14:10:00,55.71,55.75,55.62,55.62,134517.0,46.308,46.3413,46.2332,46.2332,134517.0
2019-03-06 14:20:00,55.63,55.68,55.55,55.55,258623.0,46.2415,46.2831,46.175,46.175,258623.0
2019-03-06 14:30:00,55.56,55.57,55.44,55.49,279442.0,46.1834,46.1917,46.0836,46.1252,279442.0
2019-03-06 14:40:00,55.5,55.5,55.37,55.38,343327.0,46.1335,46.1335,46.0254,46.0337,343327.0
2019-03-06 14:50:00,55.38,55.42,55.28,55.29,217355.0,46.0337,46.067,45.9506,45.9589,217355.0
2019-03-06 15:00:00,55.29,55.32,55.22,55.24,167578.0,45.9589,45.9839,45.9007,45.9174,167578.0
2019-03-06 15:10:00,55.24,55.26,55.04,55.05,663426.0,45.9174,45.934,45.7511,45.7594,663426.0
2019-03-06 15:20:00,55.05,55.1,54.95,55.07,673121.0,45.7594,45.801,45.6763,45.7761,673121.0
2019-03-06 15:30:00,55.07,55.16,55.06,55.13,671503.0,45.7761,45.8509,45.7677,45.8259,671503.0
2019-03-06 15:40:00,55.13,55.2,55.1,55.13,604407.0,45.8259,45.8841,45.801,45.8259,604407.0
2019-03-06 15:50:00,55.13,55.17,55.05,55.07,1050508.0,45.8259,45.8592,45.7594,45.7761,1050508.0
2019-03-07 09:30:00,54.73,54.89,54.2,54.37,622854.0,45.4934,45.6264,45.0529,45.1942,622854.0
2019-03-07 09:40:00,54.36,54.52,54.26,54.3,467631.0,45.1859,45.3189,45.1028,45.136,467631.0
2019-03-07 09:50:00,54.29,54.53,54.27,54.53,238176.0,45.1277,45.3272,45.1111,45.3272,238176.0
2019-03-07 10:00:00,54.52,54.57,54.43,54.53,140112.0,45.3189,45.3604,45.2441,45.3272,140112.0
2019-03-07 10:10:00,54.53,54.65,54.49,54.5,377685.0,45.3272,45.4269,45.2939,45.3023,377685.0
2019-03-07 10:20:00,54.49,54.65,54.42,54.65,173892.0,45.2939,45.4269,45.2358,45.4269,173892.0
2019-03-07 10:30:00,54.65,54.77,54.63,54.69,231242.0,45.4269,45.5267,45.4103,45.4602,231242.0
2019-03-07 10:40:00,54.69,54.84,54.65,54.83,195815.0,45.4602,45.5849,45.4269,45.5766,195815.0
2019-03-07 10:50:00,54.83,54.84,54.68,54.68,153067.0,45.5766,45.5849,45.4519,45.4519,153067.0
2019-03-07 11:00:00,54.68,54.68,54.44,54.47,138427.0,45.4519,45.4519,45.2524,45.2773,138427.0
2019-03-07 11:10:00,54.48,54.49,54.34,54.38,162022.0,45.2856,45.2939,45.1693,45.2025,162022.0
2019-03-07 11:20:00,54.38,54.58,54.36,54.56,114701.0,45.2025,45.3688,45.1859,45.3521,114701.0
2019-03-07 11:30:00,54.57,54.68,54.57,54.58,104872.0,45.3604,45.4519,45.3604,45.3688,104872.0
2019-03-07 11:40:00,54.58,54.61,54.45,54.45,105874.0,45.3688,45.3937,45.2607,45.2607,105874.0
2019-03-07 11:50:00,54.45,54.47,54.27,54.29,130461.0,45.2607,45.2773,45.1111,45.1277,130461.0
2019-03-07 12:00:00,54.29,54.36,54.21,54.3,189454.0,45.1277,45.1859,45.0612,45.136,189454.0
2019-03-07 12:10:00,54.31,54.34,54.19,54.2,84598.0,45.1443,45.1693,45.0446,45.0529,84598.0
2019-03-07 12:20:00,54.21,54.27,54.13,54.22,115249.0,45.0612,45.1111,44.9947,45.0695,115249.0
2019-03-07 12:30:00,54.21,54.38,54.18,54.38,414927.0,45.0612,45.2025,45.0363,45.2025,414927.0
2019-03-07 12:40:00,54.38,54.41,54.35,54.39,96115.0,45.2025,45.2274,45.1776,45.2108,96115.0
2019-03-07 12:50:00,54.38,54.5,54.37,54.45,68019.0,45.2025,45.3023,45.1942,45.2607,68019.0
2019-03-07 13:00:00,54.45,54.46,54.33,54.36,65598.0,45.2607,45.269,45.1609,45.1859,65598.0
2019-03-07 13:10:00,54.36,54.41,54.33,54.39,66236.0,45.1859,45.2274,45.1609,45.2108,66236.0
2019-03-07 13:20:00,54.39,54.47,54.39,54.47,108612.0,45.2108,45.2773,45.2108,45.2773,108612.0
2019-03-07 13:30:00,54.46,54.48,54.35,54.36,65368.0,45.269,45.2856,45.1776,45.1859,65368.0
2019-03-07 13:40:00,54.36,54.43,54.36,54.41,62660.0,45.1859,45.2441,45.1859,45.2274,62660.0
2019-03-07 13:50:00,54.42,54.43,54.28,54.3,48640.0,45.2358,45.2441,45.1194,45.136,48640.0
2019-03-07 14:00:00,54.29,54.32,54.18,54.19,101400.0,45.1277,45.1526,45.0363,45.0446,101400.0
2019-03-07 14:10:00,54.19,54.19,54.03,54.08,93712.0,45.0446,45.0446,44.9116,44.9531,93712.0
2019-03-07 14:20:00,54.07,54.16,54.04,54.11,138099.0,44.9448,45.0196,44.9199,44.9781,138099.0
2019-03-07 14:30:00,54.1,54.13,53.9,53.94,239793.0,44.9698,44.9947,44.8035,44.8368,239793.0
2019-03-07 14:40:00,53.95,54.01,53.94,54.0,82283.0,44.8451,44.8949,44.8368,44.8866,82283.0
2019-03-07 14:50:00,54.0,54.03,53.93,53.95,167466.0,44.8866,44.9116,44.8284,44.8451,167466.0
2019-03-07 15:00:00,53.95,53.97,53.84,53.91,189671.0,44.8451,44.8617,44.7536,44.8118,189671.0
2019-03-07 15:10:00,53.9,54.08,53.87,54.08,114541.0,44.8035,44.9531,44.7786,44.9531,114541.0
2019-03-07 15:20:00,54.07,54.1,54.02,54.03,140170.0,44.9448,44.9698,44.9033,44.9116,140170.0
2019-03-07 15:30:00,54.03,54.27,54.01,54.25,178799.0,44.9116,45.1111,44.8949,45.0944,178799.0
2019-03-07 15:40:00,54.25,54.29,54.14,54.15,194900.0,45.0944,45.1277,45.003,45.0113,194900.0
2019-03-07 15:50:00,54.15,54.17,54.08,54.13,863445.0,45.0113,45.0279,44.9531,44.9947,863445.0
2019-03-08 09:30:00,53.61,54.06,53.55,54.04,412336.0,44.5625,44.9365,44.5126,44.9199,412336.0
2019-03-08 09:40:00,54.03,54.07,53.84,54.05,365113.0,44.9116,44.9448,44.7536,44.9282,365113.0
2019-03-08 09:50:00,54.06,54.1,53.85,53.96,357829.0,44.9365,44.9698,44.762,44.8534,357829.0
2019-03-08 10:00:00,53.96,54.18,53.91,54.17,172160.0,44.8534,45.0363,44.8118,45.0279,172160.0
2019-03-08 10:10:00,54.18,54.23,54.1,54.13,437779.0,45.0363,45.0778,44.9698,44.9947,437779.0
2019-03-08 10:20:00,54.1,54.15,54.04,54.11,115869.0,44.9698,45.0113,44.9199,44.9781,115869.0
2019-03-08 10:30:00,54.12,54.29,54.1,54.28,121648.0,44.9864,45.1277,44.9698,45.1194,121648.0
2019-03-08 10:40:00,54.27,54.41,54.24,54.39,136492.0,45.1111,45.2274,45.0861,45.2108,136492.0
2019-03-08 10:50:00,54.38,54.4,54.2,54.21,117423.0,45.2025,45.2191,45.0529,45.0612,117423.0
2019-03-08 11:00:00,54.21,54.21,54.1,54.13,349590.0,45.0612,45.0612,44.9698,44.9947,349590.0
2019-03-08 11:10:00,54.12,54.18,54.03,54.05,126817.0,44.9864,45.0363,44.9116,44.9282,126817.0
2019-03-08 11:20:00,54.06,54.16,54.04,54.11,70492.0,44.9365,45.0196,44.9199,44.9781,70492.0
2019-03-08 11:30:00,54.11,54.19,54.07,54.08,61451.0,44.9781,45.0446,44.9448,44.9531,61451.0
2019-03-08 11:40:00,54.08,54.13,54.04,54.05,62336.0,44.9531,44.9947,44.9199,44.9282,62336.0
2019-03-08 11:50:00,54.04,54.1,53.96,53.97,54117.0,44.9199,44.9698,44.8534,44.8617,54117.0
2019-03-08 12:00:00,53.98,54.04,53.96,53.98,95675.0,44.87,44.9199,44.8534,44.87,95675.0
2019-03-08 12:10:00,53.99,54.13,53.99,54.12,106051.0,44.8783,44.9947,44.8783,44.9864,106051.0
2019-03-08 12:20:00,54.13,54.2,54.12,54.18,56292.0,44.9947,45.0529,44.9864,45.0363,56292.0
2019-03-08 12:30:00,54.17,54.19,54.06,54.08,36418.0,45.0279,45.0446,44.9365,44.9531,36418.0
2019-03-08 12:40:00,54.08,54.1,54.03,54.04,42200.0,44.9531,44.9698,44.9116,44.9199,42200.0
2019-03-08 12:50:00,54.05,54.05,54.0,54.01,42294.0,44.9282,44.9282,44.8866,44.8949,42294.0
2019-03-08 13:00:00,54.02,54.11,54.01,54.11,72215.0,44.9033,44.9781,44.8949,44.9781,72215.0
2019-03-08 13:10:00,54.12,54.15,54.09,54.15,66122.0,44.9864,45.0113,44.9614,45.0113,66122.0
2019-03-08 13:20:00,54.14,54.18,54.08,54.16,60226.0,45.003,45.0363,44.9531,45.0196,60226.0
2019-03-08 13:30:00,54.17,54.2,54.13,54.19,70230.0,45.0279,45.0529,44.9947,45.0446,70230.0
2019-03-08 13:40:00,54.2,54.22,54.17,54.19,73578.0,45.0529,45.0695,45.0279,45.0446,73578.0
2019-03-08 13:50:00,54.19,54.21,54.13,54.17,86898.0,45.0446,45.0612,44.9947,45.0279,86898.0
2019-03-08 14:00:00,54.17,54.19,54.14,54.19,55724.0,45.0279,45.0446,45.003,45.0446,55724.0
2019-03-08 14:10:00,54.2,54.24,54.17,54.21,98042.0,45.0529,45.0861,45.0279,45.0612,98042.0
2019-03-08 14:20:00,54.21,54.25,54.2,54.24,51056.0,45.0612,45.0944,45.0529,45.0861,51056.0
2019-03-08 14:30:00,54.24,54.28,54.23,54.25,51641.0,45.0861,45.1194,45.0778,45.0944,51641.0
2019-03-08 14:40:00,54.25,54.3,54.24,54.28,76795.0,45.0944,45.136,45.0861,45.1194,76795.0
2019-03-08 14:50:00,54.28,54.35,54.24,54.25,59140.0,45.1194,45.1776,45.0861,45.0944,59140.0
2019-03-08 15:00:00,54.25,54.27,54.21,54.25,70845.0,45.0944,45.1111,45.0612,45.0944,70845.0
2019-03-08 15:10:00,54.25,54.25,54.1,54.13,44436.0,45.0944,45.0944,44.9698,44.9947,44436.0
2019-03-08 15:20:00,54.13,54.14,54.06,54.07,102280.0,44.9947,45.003,44.9365,44.9448,102280.0
2019-03-08 15:30:00,54.06,54.15,54.0,54.03,136527.0,44.9365,45.0113,44.8866,44.9116,136527.0
2019-03-08 15:40:00,54.04,54.15,54.04,54.12,145705.0,44.9199,45.0113,44.9199,44.9864,145705.0
2019-03-08 15:50:00,54.12,54.27,54.11,54.23,602981.0,44.9864,45.1111,44.9781,45.0778,602981.0
2019-03-11 09:30:00,54.39,54.45,54.16,54.28,211022.0,45.2108,45.2607,45.0196,45.1194,211022.0
2019-03-11 09:40:00,54.29,54.31,54.2,54.25,96203.0,45.1277,45.1443,45.0529,45.0944,96203.0
2019-03-11 09:50:00,54.25,54.38,54.16,54.37,97281.0,45.0944,45.2025,45.0196,45.1942,97281.0
2019-03-11 10:00:00,54.36,54.41,54.26,54.38,141572.0,45.1859,45.2274,45.1028,45.2025,141572.0
2019-03-11 10:10:00,54.4,54.43,54.28,54.41,92962.0,45.2191,45.2441,45.1194,45.2274,92962.0
2019-03-11 10:20:00,54.41,54.51,54.4,54.51,119759.0,45.2274,45.3106,45.2191,45.3106,119759.0
2019-03-11 10:30:00,54.51,54.54,54.43,54.47,95481.0,45.3106,45.3355,45.2441,45.2773,95481.0
2019-03-11 10:40:00,54.47,54.6,54.46,54.58,91150.0,45.2773,45.3854,45.269,45.3688,91150.0
2019-03-11 10:50:00,54.58,54.64,54.54,54.55,95958.0,45.3688,45.4186,45.3355,45.3438,95958.0
2019-03-11 11:00:00,54.54,54.57,54.52,54.52,53520.0,45.3355,45.3604,45.3189,45.3189,53520.0
2019-03-11 11:10:00,54.52,54.63,54.48,54.57,68865.0,45.3189,45.4103,45.2856,45.3604,68865.0
2019-03-11 11:20:00,54.56,54.63,54.51,54.61,62337.0,45.3521,45.4103,45.3106,45.3937,62337.0
2019-03-11 11:30:00,54.62,54.63,54.57,54.58,79668.0,45.402,45.4103,45.3604,45.3688,79668.0
2019-03-11 11:40:00,54.59,54.61,54.54,54.55,50673.0,45.3771,45.3937,45.3355,45.3438,50673.0
2019-03-11 11:50:00,54.56,54.74,54.56,54.73,121427.0,45.3521,45.5017,45.3521,45.4934,121427.0
2019-03-11 12:00:00,54.73,54.79,54.68,54.74,69233.0,45.4934,45.5433,45.4519,45.5017,69233.0
2019-03-11 12:10:00,54.73,54.73,54.65,54.66,107878.0,45.4934,45.4934,45.4269,45.4353,107878.0
2019-03-11 12:20:00,54.66,54.67,54.59,54.6,168741.0,45.4353,45.4436,45.3771,45.3854,168741.0
2019-03-11 12:30:00,54.6,54.66,54.57,54.59,60481.0,45.3854,45.4353,45.3604,45.3771,60481.0
2019-03-11 12:40:00,54.59,54.68,54.57,54.64,38868.0,45.3771,45.4519,45.3604,45.4186,38868.0
2019-03-11 12:50:00,54.65,54.73,54.65,54.72,82245.0,45.4269,45.4934,45.4269,45.4851,82245.0
2019-03-11 13:00:00,54.72,54.8,54.7,54.78,66293.0,45.4851,45.5516,45.4685,45.535,66293.0
2019-03-11 13:10:00,54.77,54.81,54.76,54.77,71341.0,45.5267,45.5599,45.5184,45.5267,71341.0
2019-03-11 13:20:00,54.77,54.83,54.75,54.8,123619.0,45.5267,45.5766,45.5101,45.5516,123619.0
2019-03-11 13:30:00,54.8,54.82,54.77,54.8,56338.0,45.5516,45.5682,45.5267,45.5516,56338.0
2019-03-11 13:40:00,54.8,54.81,54.71,54.71,37567.0,45.5516,45.5599,45.4768,45.4768,37567.0
2019-03-11 13:50:00,54.71,54.74,54.68,54.69,56816.0,45.4768,45.5017,45.4519,45.4602,56816.0
2019-03-11 14:00:00,54.69,54.69,54.62,54.63,32664.0,45.4602,45.4602,45.402,45.4103,32664.0
2019-03-11 14:10:00,54.62,54.62,54.54,54.57,69101.0,45.402,45.402,45.3355,45.3604,69101.0
2019-03-11 14:20:00,54.57,54.62,54.57,54.6,24161.0,45.3604,45.402,45.3604,45.3854,24161.0
2019-03-11 14:30:00,54.6,54.6,54.52,54.59,107151.0,45.3854,45.3854,45.3189,45.3771,107151.0
2019-03-11 14:40:00,54.58,54.6,54.5,54.5,58918.0,45.3688,45.3854,45.3023,45.3023,58918.0
2019-03-11 14:50:00,54.5,54.54,54.47,54.53,93297.0,45.3023,45.3355,45.2773,45.3272,93297.0
2019-03-11 15:00:00,54.52,54.52,54.45,54.49,60068.0,45.3189,45.3189,45.2607,45.2939,60068.0
2019-03-11 15:10:00,54.49,54.54,54.47,54.51,93286.0,45.2939,45.3355,45.2773,45.3106,93286.0
2019-03-11 15:20:00,54.51,54.55,54.49,54.51,138550.0,45.3106,45.3438,45.2939,45.3106,138550.0
2019-03-11 15:30:00,54.51,54.66,54.5,54.61,225560.0,45.3106,45.4353,45.3023,45.3937,225560.0
2019-03-11 15:40:00,54.6,54.68,54.58,54.66,225128.0,45.3854,45.4519,45.3688,45.4353,225128.0
2019-03-11 15:50:00,54.67,54.67,54.54,54.66,641471.0,45.4436,45.4436,45.3355,45.4353,641471.0
2019-03-12 09:30:00,54.74,54.91,54.72,54.79,510393.0,45.5017,45.6431,45.4851,45.5433,510393.0
2019-03-12 09:40:00,54.78,54.83,54.67,54.69,201356.0,45.535,45.5766,45.4436,45.4602,201356.0
2019-03-12 09:50:00,54.69,54.94,54.65,54.86,285240.0,45.4602,45.668,45.4269,45.6015,285240.0
2019-03-12 10:00:00,54.87,54.88,54.72,54.77,335262.0,45.6098,45.6181,45.4851,45.5267,335262.0
2019-03-12 10:10:00,54.77,54.79,54.5,54.51,393155.0,45.5267,45.5433,45.3023,45.3106,393155.0
2019-03-12 10:20:00,54.51,54.59,54.46,54.57,162774.0,45.3106,45.3771,45.269,45.3604,162774.0
2019-03-12 10:30:00,54.58,54.62,54.42,54.43,280822.0,45.3688,45.402,45.2358,45.2441,280822.0
2019-03-12 10:40:00,54.43,54.46,54.32,54.41,141704.0,45.2441,45.269,45.1526,45.2274,141704.0
2019-03-12 10:50:00,54.41,54.48,54.38,54.47,88032.0,45.2274,45.2856,45.2025,45.2773,88032.0
2019-03-12 11:00:00,54.47,54.48,54.34,54.42,109174.0,45.2773,45.2856,45.1693,45.2358,109174.0
2019-03-12 11:10:00,54.42,54.47,54.28,54.34,197307.0,45.2358,45.2773,45.1194,45.1693,197307.0
2019-03-12 11:20:00,54.35,54.43,54.32,54.42,148490.0,45.1776,45.2441,45.1526,45.2358,148490.0
2019-03-12 11:30:00,54.42,54.57,54.39,54.55,121218.0,45.2358,45.3604,45.2108,45.3438,121218.0
2019-03-12 11:40:00,54.54,54.63,54.53,54.57,108486.0,45.3355,45.4103,45.3272,45.3604,108486.0
2019-03-12 11:50:00,54.57,54.66,54.55,54.65,68019.0,45.3604,45.4353,45.3438,45.4269,68019.0
2019-03-12 12:00:00,54.65,54.69,54.6,54.67,72552.0,45.4269,45.4602,45.3854,45.4436,72552.0
2019-03-12 12:10:00,54.67,54.74,54.64,54.65,68929.0,45.4436,45.5017,45.4186,45.4269,68929.0
2019-03-12 12:20:00,54.65,54.66,54.59,54.63,73574.0,45.4269,45.4353,45.3771,45.4103,73574.0
2019-03-12 12:30:00,54.62,54.63,54.55,54.57,68414.0,45.402,45.4103,45.3438,45.3604,68414.0
2019-03-12 12:40:00,54.57,54.6,54.55,54.55,68295.0,45.3604,45.3854,45.3438,45.3438,68295.0
2019-03-12 12:50:00,54.55,54.57,54.5,54.55,166205.0,45.3438,45.3604,45.3023,45.3438,166205.0
2019-03-12 13:00:00,54.55,54.58,54.52,54.55,128818.0,45.3438,45.3688,45.3189,45.3438,128818.0
2019-03-12 13:10:00,54.56,54.57,54.49,54.51,115768.0,45.3521,45.3604,45.2939,45.3106,115768.0
2019-03-12 13:20:00,54.52,54.55,54.51,54.53,66025.0,45.3189,45.3438,45.3106,45.3272,66025.0
2019-03-12 13:30:00,54.53,54.61,54.53,54.59,138456.0,45.3272,45.3937,45.3272,45.3771,138456.0
2019-03-12 13:40:00,54.59,54.7,54.59,54.7,66310.0,45.3771,45.4685,45.3771,45.4685,66310.0
2019-03-12 13:50:00,54.7,54.74,54.67,54.7,106280.0,45.4685,45.5017,45.4436,45.4685,106280.0
2019-03-12 14:00:00,54.69,54.72,54.66,54.68,71135.0,45.4602,45.4851,45.4353,45.4519,71135.0
2019-03-12 14:10:00,54.68,54.77,54.64,54.77,200855.0,45.4519,45.5267,45.4186,45.5267,200855.0
2019-03-12 14:20:00,54.77,54.77,54.63,54.65,98474.0,45.5267,45.5267,45.4103,45.4269,98474.0
2019-03-12 14:30:00,54.65,54.68,54.63,54.64,119513.0,45.4269,45.4519,45.4103,45.4186,119513.0
2019-03-12 14:40:00,54.64,54.65,54.61,54.61,79966.0,45.4186,45.4269,45.3937,45.3937,79966.0
2019-03-12 14:50:00,54.61,54.61,54.54,54.6,144744.0,45.3937,45.3937,45.3355,45.3854,144744.0
2019-03-12 15:00:00,54.61,54.61,54.55,54.6,134658.0,45.3937,45.3937,45.3438,45.3854,134658.0
2019-03-12 15:10:00,54.6,54.6,54.48,54.51,328476.0,45.3854,45.3854,45.2856,45.3106,328476.0
2019-03-12 15:20:00,54.51,54.59,54.48,54.58,155913.0,45.3106,45.3771,45.2856,45.3688,155913.0
2019-03-12 15:30:00,54.58,54.58,54.5,54.52,163312.0,45.3688,45.3688,45.3023,45.3189,163312.0
2019-03-12 15:40:00,54.52,54.56,54.48,54.5,165024.0,45.3189,45.3521,45.2856,45.3023,165024.0
2019-03-12 15:50:00,54.5,54.55,54.48,54.54,829259.0,45.3023,45.3438,45.2856,45.3355,829259.0
2019-03-13 09:30:00,54.85,54.9,54.56,54.73,255601.0,45.5932,45.6347,45.3521,45.4934,255601.0
2019-03-13 09:40:00,54.72,54.8,54.59,54.6,102291.0,45.4851,45.5516,45.3771,45.3854,102291.0
2019-03-13 09:50:00,54.61,54.91,54.59,54.89,754721.0,45.3937,45.6431,45.3771,45.6264,754721.0
2019-03-13 10:00:00,54.9,55.09,54.89,55.04,361980.0,45.6347,45.7927,45.6264,45.7511,361980.0
2019-03-13 10:10:00,55.04,55.11,54.99,55.07,213303.0,45.7511,45.8093,45.7096,45.7761,213303.0
2019-03-13 10:20:00,55.07,55.13,55.05,55.05,100437.0,45.7761,45.8259,45.7594,45.7594,100437.0
2019-03-13 10:30:00,55.06,55.15,55.04,55.04,119545.0,45.7677,45.8426,45.7511,45.7511,119545.0
2019-03-13 10:40:00,55.04,55.07,54.94,54.95,341633.0,45.7511,45.7761,45.668,45.6763,341633.0
2019-03-13 10:50:00,54.95,55.07,54.95,54.97,153801.0,45.6763,45.7761,45.6763,45.6929,153801.0
2019-03-13 11:00:00,54.96,55.01,54.93,54.98,66628.0,45.6846,45.7262,45.6597,45.7012,66628.0
2019-03-13 11:10:00,54.98,55.02,54.95,54.96,44138.0,45.7012,45.7345,45.6763,45.6846,44138.0
2019-03-13 11:20:00,54.97,55.06,54.96,55.05,67169.0,45.6929,45.7677,45.6846,45.7594,67169.0
2019-03-13 11:30:00,55.05,55.08,55.04,55.07,33766.0,45.7594,45.7844,45.7511,45.7761,33766.0
2019-03-13 11:40:00,55.06,55.06,54.9,54.9,45481.0,45.7677,45.7677,45.6347,45.6347,45481.0
2019-03-13 11:50:00,54.91,55.06,54.91,55.06,44405.0,45.6431,45.7677,45.6431,45.7677,44405.0
2019-03-13 12:00:00,55.07,55.08,54.99,54.99,118417.0,45.7761,45.7844,45.7096,45.7096,118417.0
2019-03-13 12:10:00,54.99,55.0,54.95,54.95,82336.0,45.7096,45.7179,45.6763,45.6763,82336.0
2019-03-13 12:20:00,54.95,54.97,54.89,54.95,65328.0,45.6763,45.6929,45.6264,45.6763,65328.0
2019-03-13 12:30:00,54.95,54.98,54.89,54.9,31046.0,45.6763,45.7012,45.6264,45.6347,31046.0
2019-03-13 12:40:00,54.9,55.0,54.9,55.0,27569.0,45.6347,45.7179,45.6347,45.7179,27569.0
2019-03-13 12:50:00,55.0,55.06,54.98,55.05,49492.0,45.7179,45.7677,45.7012,45.7594,49492.0
2019-03-13 13:00:00,55.05,55.1,55.04,55.05,53564.0,45.7594,45.801,45.7511,45.7594,53564.0
2019-03-13 13:10:00,55.05,55.09,55.03,55.05,41666.0,45.7594,45.7927,45.7428,45.7594,41666.0
2019-03-13 13:20:00,55.05,55.08,55.02,55.02,49689.0,45.7594,45.7844,45.7345,45.7345,49689.0
2019-03-13 13:30:00,55.02,55.05,54.99,55.04,55547.0,45.7345,45.7594,45.7096,45.7511,55547.0
2019-03-13 13:40:00,55.04,55.04,54.93,54.98,109529.0,45.7511,45.7511,45.6597,45.7012,109529.0
2019-03-13 13:50:00,54.97,54.98,54.91,54.96,118522.0,45.6929,45.7012,45.6431,45.6846,118522.0
2019-03-13 14:00:00,54.97,55.02,54.96,54.97,139536.0,45.6929,45.7345,45.6846,45.6929,139536.0
2019-03-13 14:10:00,54.97,54.99,54.94,54.98,49406.0,45.6929,45.7096,45.668,45.7012,49406.0
2019-03-13 14:20:00,54.98,55.04,54.94,55.01,73151.0,45.7012,45.7511,45.668,45.7262,73151.0
2019-03-13 14:30:00,55.01,55.01,54.92,54.96,45915.0,45.7262,45.7262,45.6514,45.6846,45915.0
2019-03-13 14:40:00,54.97,54.98,54.86,54.89,107441.0,45.6929,45.7012,45.6015,45.6264,107441.0
2019-03-13 14:50:00,54.89,54.97,54.86,54.94,69403.0,45.6264,45.6929,45.6015,45.668,69403.0
2019-03-13 15:00:00,54.93,54.97,54.87,54.87,79185.0,45.6597,45.6929,45.6098,45.6098,79185.0
2019-03-13 15:10:00,54.87,54.91,54.83,54.86,114133.0,45.6098,45.6431,45.5766,45.6015,114133.0
2019-03-13 15:20:00,54.86,54.96,54.83,54.91,163370.0,45.6015,45.6846,45.5766,45.6431,163370.0
2019-03-13 15:30:00,54.9,55.04,54.87,55.03,84086.0,45.6347,45.7511,45.6098,45.7428,84086.0
2019-03-13 15:40:00,55.02,55.04,54.98,55.0,276009.0,45.7345,45.7511,45.7012,45.7179,276009.0
2019-03-13 15:50:00,55.0,55.05,54.9,54.96,567938.0,45.7179,45.7594,45.6347,45.6846,567938.0
2019-03-14 09:30:00,54.94,55.03,54.78,54.92,487267.0,45.668,45.7428,45.535,45.6514,487267.0
2019-03-14 09:40:00,54.94,55.1,54.88,55.05,201461.0,45.668,45.801,45.6181,45.7594,201461.0
2019-03-14 09:50:00,55.06,55.12,55.02,55.05,51958.0,45.7677,45.8176,45.7345,45.7594,51958.0
2019-03-14 10:00:00,55.05,55.05,54.91,54.96,49609.0,45.7594,45.7594,45.6431,45.6846,49609.0
2019-03-14 10:10:00,54.97,55.07,54.97,55.05,83576.0,45.6929,45.7761,45.6929,45.7594,83576.0
2019-03-14 10:20:00,55.06,55.09,55.03,55.04,42477.0,45.7677,45.7927,45.7428,45.7511,42477.0
2019-03-14 10:30:00,55.04,55.14,55.0,55.13,68675.0,45.7511,45.8342,45.7179,45.8259,68675.0
2019-03-14 10:40:00,55.13,55.16,55.09,55.12,157852.0,45.8259,45.8509,45.7927,45.8176,157852.0
2019-03-14 10:50:00,55.12,55.13,55.06,55.08,115705.0,45.8176,45.8259,45.7677,45.7844,115705.0
2019-03-14 11:00:00,55.08,55.11,55.02,55.08,85146.0,45.7844,45.8093,45.7345,45.7844,85146.0
2019-03-14 11:10:00,55.08,55.13,55.06,55.08,75211.0,45.7844,45.8259,45.7677,45.7844,75211.0
2019-03-14 11:20:00,55.08,55.09,54.97,55.0,72243.0,45.7844,45.7927,45.6929,45.7179,72243.0
2019-03-14 11:30:00,54.99,55.06,54.92,55.05,102337.0,45.7096,45.7677,45.6514,45.7594,102337.0
2019-03-14 11:40:00,55.05,55.12,55.02,55.11,234853.0,45.7594,45.8176,45.7345,45.8093,234853.0
2019-03-14 11:50:00,55.11,55.2,55.11,55.13,234945.0,45.8093,45.8841,45.8093,45.8259,234945.0
2019-03-14 12:00:00,55.13,55.16,55.1,55.14,68160.0,45.8259,45.8509,45.801,45.8342,68160.0
2019-03-14 12:10:00,55.13,55.2,55.12,55.16,79618.0,45.8259,45.8841,45.8176,45.8509,79618.0
2019-03-14 12:20:00,55.16,55.18,55.1,55.1,68878.0,45.8509,45.8675,45.801,45.801,68878.0
2019-03-14 12:30:00,55.1,55.19,55.1,55.18,81453.0,45.801,45.8758,45.801,45.8675,81453.0
2019-03-14 12:40:00,55.18,55.19,55.14,55.15,50048.0,45.8675,45.8758,45.8342,45.8426,50048.0
2019-03-14 12:50:00,55.15,55.16,55.04,55.08,75854.0,45.8426,45.8509,45.7511,45.7844,75854.0
2019-03-14 13:00:00,55.07,55.09,55.03,55.05,71230.0,45.7761,45.7927,45.7428,45.7594,71230.0
2019-03-14 13:10:00,55.04,55.05,55.0,55.03,170640.0,45.7511,45.7594,45.7179,45.7428,170640.0
2019-03-14 13:20:00,55.04,55.05,54.96,55.0,69436.0,45.7511,45.7594,45.6846,45.7179,69436.0
2019-03-14 13:30:00,54.99,55.02,54.93,54.94,66441.0,45.7096,45.7345,45.6597,45.668,66441.0
2019-03-14 13:40:00,54.94,54.94,54.84,54.86,76697.0,45.668,45.668,45.5849,45.6015,76697.0
2019-03-14 13:50:00,54.86,54.91,54.82,54.9,96599.0,45.6015,45.6431,45.5682,45.6347,96599.0
2019-03-14 14:00:00,54.9,54.95,54.89,54.93,55355.0,45.6347,45.6763,45.6264,45.6597,55355.0
2019-03-14 14:10:00,54.93,54.93,54.87,54.93,48030.0,45.6597,45.6597,45.6098,45.6597,48030.0
2019-03-14 14:20:00,54.93,55.02,54.93,54.97,48551.0,45.6597,45.7345,45.6597,45.6929,48551.0
2019-03-14 14:30:00,54.96,54.97,54.89,54.92,119596.0,45.6846,45.6929,45.6264,45.6514,119596.0
2019-03-14 14:40:00,54.92,54.95,54.91,54.92,75586.0,45.6514,45.6763,45.6431,45.6514,75586.0
2019-03-14 14:50:00,54.91,55.0,54.88,54.97,123319.0,45.6431,45.7179,45.6181,45.6929,123319.0
2019-03-14 15:00:00,54.98,55.05,54.96,55.0,79787.0,45.7012,45.7594,45.6846,45.7179,79787.0
2019-03-14 15:10:00,55.01,55.05,54.97,55.02,119874.0,45.7262,45.7594,45.6929,45.7345,119874.0
2019-03-14 15:20:00,55.01,55.07,54.99,55.06,67436.0,45.7262,45.7761,45.7096,45.7677,67436.0
2019-03-14 15:30:00,55.07,55.19,55.05,55.18,120287.0,45.7761,45.8758,45.7594,45.8675,120287.0
2019-03-14 15:40:00,55.18,55.22,55.15,55.17,196944.0,45.8675,45.9007,45.8426,45.8592,196944.0
2019-03-14 15:50:00,55.17,55.22,55.07,55.1,632891.0,45.8592,45.9007,45.7761,45.801,632891.0
2019-03-15 09:30:00,54.59,54.97,54.59,54.88,318405.0,45.5917,45.9091,45.5917,45.8339,318405.0
2019-03-15 09:40:00,54.87,55.07,54.78,55.07,198136.0,45.8256,45.9926,45.7504,45.9926,198136.0
2019-03-15 09:50:00,55.06,55.15,55.0,55.0,175201.0,45.9843,46.0594,45.9342,45.9342,175201.0
2019-03-15 10:00:00,54.99,55.04,54.9,54.97,160954.0,45.9258,45.9676,45.8506,45.9091,160954.0
2019-03-15 10:10:00,54.97,54.99,54.8,54.8,348684.0,45.9091,45.9258,45.7671,45.7671,348684.0
2019-03-15 10:20:00,54.81,55.0,54.81,55.0,323870.0,45.7755,45.9342,45.7755,45.9342,323870.0
2019-03-15 10:30:00,55.01,55.02,54.87,54.91,182037.0,45.9425,45.9509,45.8256,45.859,182037.0
2019-03-15 10:40:00,54.91,55.03,54.91,54.99,80161.0,45.859,45.9592,45.859,45.9258,80161.0
2019-03-15 10:50:00,55.0,55.07,54.96,55.03,60630.0,45.9342,45.9926,45.9007,45.9592,60630.0
2019-03-15 11:00:00,55.03,55.1,54.99,55.08,110591.0,45.9592,46.0177,45.9258,46.001,110591.0
2019-03-15 11:10:00,55.07,55.08,55.0,55.01,100071.0,45.9926,46.001,45.9342,45.9425,100071.0
2019-03-15 11:20:00,55.01,55.08,54.99,55.05,141474.0,45.9425,46.001,45.9258,45.9759,141474.0
2019-03-15 11:30:00,55.05,55.07,54.96,54.97,215821.0,45.9759,45.9926,45.9007,45.9091,215821.0
2019-03-15 11:40:00,54.97,55.16,54.95,55.16,192918.0,45.9091,46.0678,45.8924,46.0678,192918.0
2019-03-15 11:50:00,55.16,55.18,55.08,55.11,109411.0,46.0678,46.0845,46.001,46.026,109411.0
2019-03-15 12:00:00,55.11,55.13,55.04,55.1,87560.0,46.026,46.0427,45.9676,46.0177,87560.0
2019-03-15 12:10:00,55.11,55.18,55.1,55.11,94732.0,46.026,46.0845,46.0177,46.026,94732.0
2019-03-15 12:20:00,55.11,55.14,55.08,55.13,69717.0,46.026,46.0511,46.001,46.0427,69717.0
2019-03-15 12:30:00,55.13,55.18,55.13,55.16,158691.0,46.0427,46.0845,46.0427,46.0678,158691.0
2019-03-15 12:40:00,55.16,55.26,55.13,55.25,195543.0,46.0678,46.1513,46.0427,46.1429,195543.0
2019-03-15 12:50:00,55.26,55.3,55.22,55.25,138984.0,46.1513,46.1847,46.1179,46.1429,138984.0
2019-03-15 13:00:00,55.26,55.29,55.23,55.25,58720.0,46.1513,46.1764,46.1262,46.1429,58720.0
2019-03-15 13:10:00,55.26,55.27,55.2,55.2,69132.0,46.1513,46.1597,46.1012,46.1012,69132.0
2019-03-15 13:20:00,55.2,55.23,55.16,55.17,51340.0,46.1012,46.1262,46.0678,46.0761,51340.0
2019-03-15 13:30:00,55.17,55.19,55.15,55.17,86093.0,46.0761,46.0928,46.0594,46.0761,86093.0
2019-03-15 13:40:00,55.16,55.22,55.13,55.18,63887.0,46.0678,46.1179,46.0427,46.0845,63887.0
2019-03-15 13:50:00,55.18,55.2,55.11,55.12,59880.0,46.0845,46.1012,46.026,46.0344,59880.0
2019-03-15 14:00:00,55.11,55.14,55.1,55.11,82634.0,46.026,46.0511,46.0177,46.026,82634.0
2019-03-15 14:10:00,55.1,55.11,55.04,55.04,67950.0,46.0177,46.026,45.9676,45.9676,67950.0
2019-03-15 14:20:00,55.04,55.04,54.99,55.01,103767.0,45.9676,45.9676,45.9258,45.9425,103767.0
2019-03-15 14:30:00,55.0,55.05,54.98,55.04,121652.0,45.9342,45.9759,45.9175,45.9676,121652.0
2019-03-15 14:40:00,55.05,55.12,55.04,55.09,65707.0,45.9759,46.0344,45.9676,46.0093,65707.0
2019-03-15 14:50:00,55.1,55.12,55.05,55.08,77922.0,46.0177,46.0344,45.9759,46.001,77922.0
2019-03-15 15:00:00,55.07,55.07,54.95,54.96,73750.0,45.9926,45.9926,45.8924,45.9007,73750.0
2019-03-15 15:10:00,54.95,55.0,54.91,54.99,78986.0,45.8924,45.9342,45.859,45.9258,78986.0
2019-03-15 15:20:00,55.0,55.02,54.97,55.0,135748.0,45.9342,45.9509,45.9091,45.9342,135748.0
2019-03-15 15:30:00,55.0,55.0,54.82,54.83,291968.0,45.9342,45.9342,45.7838,45.7922,291968.0
2019-03-15 15:40:00,54.83,54.94,54.72,54.75,370159.0,45.7922,45.884,45.7003,45.7254,370159.0
2019-03-15 15:50:00,54.75,54.83,54.68,54.81,923502.0,45.7254,45.7922,45.6669,45.7755,923502.0
2019-03-18 09:30:00,54.92,55.23,54.91,55.2,178737.0,45.8673,46.1262,45.859,46.1012,178737.0
2019-03-18 09:40:00,55.2,55.52,55.2,55.47,185123.0,46.1012,46.3684,46.1012,46.3267,185123.0
2019-03-18 09:50:00,55.47,55.59,55.44,55.53,273307.0,46.3267,46.4269,46.3016,46.3768,273307.0
2019-03-18 10:00:00,55.54,55.67,55.47,55.6,191345.0,46.3851,46.4937,46.3267,46.4353,191345.0
2019-03-18 10:10:00,55.6,55.68,55.5,55.59,191101.0,46.4353,46.5021,46.3517,46.4269,191101.0
2019-03-18 10:20:00,55.59,55.62,55.53,55.54,111530.0,46.4269,46.452,46.3768,46.3851,111530.0
2019-03-18 10:30:00,55.54,55.55,55.39,55.41,134429.0,46.3851,46.3935,46.2599,46.2766,134429.0
2019-03-18 10:40:00,55.4,55.5,55.35,55.48,74458.0,46.2682,46.3517,46.2265,46.335,74458.0
2019-03-18 10:50:00,55.47,55.65,55.47,55.61,80678.0,46.3267,46.477,46.3267,46.4436,80678.0
2019-03-18 11:00:00,55.62,55.67,55.55,55.62,106843.0,46.452,46.4937,46.3935,46.452,106843.0
2019-03-18 11:10:00,55.62,55.65,55.55,55.58,112187.0,46.452,46.477,46.3935,46.4186,112187.0
2019-03-18 11:20:00,55.57,55.57,55.4,55.43,144755.0,46.4102,46.4102,46.2682,46.2933,144755.0
2019-03-18 11:30:00,55.42,55.43,55.32,55.4,129075.0,46.2849,46.2933,46.2014,46.2682,129075.0
2019-03-18 11:40:00,55.4,55.42,55.3,55.4,81446.0,46.2682,46.2849,46.1847,46.2682,81446.0
2019-03-18 11:50:00,55.41,55.46,55.34,55.45,64022.0,46.2766,46.3183,46.2181,46.31,64022.0
2019-03-18 12:00:00,55.45,55.48,55.38,55.43,190294.0,46.31,46.335,46.2515,46.2933,190294.0
2019-03-18 12:10:00,55.43,55.53,55.42,55.5,260757.0,46.2933,46.3768,46.2849,46.3517,260757.0
2019-03-18 12:20:00,55.5,55.58,55.49,55.55,82496.0,46.3517,46.4186,46.3434,46.3935,82496.0
2019-03-18 12:30:00,55.54,55.58,55.52,55.58,65015.0,46.3851,46.4186,46.3684,46.4186,65015.0
2019-03-18 12:40:00,55.57,55.64,55.56,55.63,80415.0,46.4102,46.4687,46.4018,46.4603,80415.0
2019-03-18 12:50:00,55.63,55.75,55.63,55.72,148397.0,46.4603,46.5605,46.4603,46.5355,148397.0
2019-03-18 13:00:00,55.73,55.76,55.63,55.67,161028.0,46.5438,46.5689,46.4603,46.4937,161028.0
2019-03-18 13:10:00,55.67,55.73,55.64,55.69,62726.0,46.4937,46.5438,46.4687,46.5104,62726.0
2019-03-18 13:20:00,55.69,55.71,55.64,55.65,50684.0,46.5104,46.5271,46.4687,46.477,50684.0
2019-03-18 13:30:00,55.66,55.72,55.63,55.7,128089.0,46.4854,46.5355,46.4603,46.5188,128089.0
2019-03-18 13:40:00,55.7,55.73,55.67,55.68,70234.0,46.5188,46.5438,46.4937,46.5021,70234.0
2019-03-18 13:50:00,55.68,55.71,55.64,55.66,63752.0,46.5021,46.5271,46.4687,46.4854,63752.0
2019-03-18 14:00:00,55.66,55.69,55.65,55.67,61694.0,46.4854,46.5104,46.477,46.4937,61694.0
2019-03-18 14:10:00,55.67,55.67,55.58,55.61,76418.0,46.4937,46.4937,46.4186,46.4436,76418.0
2019-03-18 14:20:00,55.62,55.66,55.59,55.64,70937.0,46.452,46.4854,46.4269,46.4687,70937.0
2019-03-18 14:30:00,55.64,55.65,55.58,55.6,79548.0,46.4687,46.477,46.4186,46.4353,79548.0
2019-03-18 14:40:00,55.6,55.63,55.59,55.61,95304.0,46.4353,46.4603,46.4269,46.4436,95304.0
2019-03-18 14:50:00,55.61,55.62,55.51,55.53,89206.0,46.4436,46.452,46.3601,46.3768,89206.0
2019-03-18 15:00:00,55.53,55.58,55.48,55.53,166512.0,46.3768,46.4186,46.335,46.3768,166512.0
2019-03-18 15:10:00,55.53,55.62,55.49,55.62,147064.0,46.3768,46.452,46.3434,46.452,147064.0
2019-03-18 15:20:00,55.61,55.66,55.52,55.52,257921.0,46.4436,46.4854,46.3684,46.3684,257921.0
2019-03-18 15:30:00,55.53,55.58,55.49,55.51,307355.0,46.3768,46.4186,46.3434,46.3601,307355.0
2019-03-18 15:40:00,55.52,55.65,55.51,55.65,176392.0,46.3684,46.477,46.3601,46.477,176392.0
2019-03-18 15:50:00,55.65,55.65,55.58,55.61,653052.0,46.477,46.477,46.4186,46.4436,653052.0
2019-03-19 09:30:00,55.88,55.93,55.66,55.71,333058.0,46.6691,46.7109,46.4854,46.5271,333058.0
2019-03-19 09:40:00,55.71,55.79,55.63,55.67,67649.0,46.5271,46.5939,46.4603,46.4937,67649.0
2019-03-19 09:50:00,55.66,55.66,55.39,55.39,153587.0,46.4854,46.4854,46.2599,46.2599,153587.0
2019-03-19 10:00:00,55.4,55.47,55.31,55.36,121163.0,46.2682,46.3267,46.1931,46.2348,121163.0
2019-03-19 10:10:00,55.36,55.38,55.27,55.3,198318.0,46.2348,46.2515,46.1597,46.1847,198318.0
2019-03-19 10:20:00,55.29,55.3,55.21,55.24,98343.0,46.1764,46.1847,46.1095,46.1346,98343.0
2019-03-19 10:30:00,55.25,55.38,55.23,55.37,84591.0,46.1429,46.2515,46.1262,46.2432,84591.0
2019-03-19 10:40:00,55.36,55.39,55.22,55.25,58470.0,46.2348,46.2599,46.1179,46.1429,58470.0
2019-03-19 10:50:00,55.25,55.27,55.03,55.04,173907.0,46.1429,46.1597,45.9592,45.9676,173907.0
2019-03-19 11:00:00,55.04,55.14,55.03,55.08,234746.0,45.9676,46.0511,45.9592,46.001,234746.0
2019-03-19 11:10:00,55.07,55.16,54.96,54.99,138848.0,45.9926,46.0678,45.9007,45.9258,138848.0
2019-03-19 11:20:00,55.0,55.02,54.9,54.91,132518.0,45.9342,45.9509,45.8506,45.859,132518.0
2019-03-19 11:30:00,54.92,55.1,54.9,55.07,182594.0,45.8673,46.0177,45.8506,45.9926,182594.0
2019-03-19 11:40:00,55.08,55.1,54.98,55.03,124475.0,46.001,46.0177,45.9175,45.9592,124475.0
2019-03-19 11:50:00,55.04,55.06,55.01,55.05,69185.0,45.9676,45.9843,45.9425,45.9759,69185.0
2019-03-19 12:00:00,55.06,55.1,54.99,54.99,637744.0,45.9843,46.0177,45.9258,45.9258,637744.0
2019-03-19 12:10:00,54.99,55.06,54.99,55.01,133843.0,45.9258,45.9843,45.9258,45.9425,133843.0
2019-03-19 12:20:00,55.01,55.06,54.96,55.04,137973.0,45.9425,45.9843,45.9007,45.9676,137973.0
2019-03-19 12:30:00,55.04,55.11,55.02,55.03,66866.0,45.9676,46.026,45.9509,45.9592,66866.0
2019-03-19 12:40:00,55.03,55.06,54.81,54.82,306852.0,45.9592,45.9843,45.7755,45.7838,306852.0
2019-03-19 12:50:00,54.81,54.95,54.79,54.95,135544.0,45.7755,45.8924,45.7588,45.8924,135544.0
2019-03-19 13:00:00,54.95,54.98,54.9,54.93,91477.0,45.8924,45.9175,45.8506,45.8757,91477.0
2019-03-19 13:10:00,54.93,54.95,54.9,54.94,236896.0,45.8757,45.8924,45.8506,45.884,236896.0
2019-03-19 13:20:00,54.94,54.96,54.86,54.86,76048.0,45.884,45.9007,45.8172,45.8172,76048.0
2019-03-19 13:30:00,54.87,54.95,54.86,54.91,81784.0,45.8256,45.8924,45.8172,45.859,81784.0
2019-03-19 13:40:00,54.92,54.94,54.82,54.85,192205.0,45.8673,45.884,45.7838,45.8089,192205.0
2019-03-19 13:50:00,54.85,54.85,54.71,54.71,115190.0,45.8089,45.8089,45.692,45.692,115190.0
2019-03-19 14:00:00,54.71,54.78,54.69,54.69,169844.0,45.692,45.7504,45.6753,45.6753,169844.0
2019-03-19 14:10:00,54.7,54.7,54.6,54.65,62846.0,45.6836,45.6836,45.6001,45.6418,62846.0
2019-03-19 14:20:00,54.64,54.66,54.59,54.61,326621.0,45.6335,45.6502,45.5917,45.6084,326621.0
2019-03-19 14:30:00,54.61,54.64,54.58,54.61,168475.0,45.6084,45.6335,45.5834,45.6084,168475.0
2019-03-19 14:40:00,54.61,54.67,54.6,54.65,115441.0,45.6084,45.6586,45.6001,45.6418,115441.0
2019-03-19 14:50:00,54.64,54.73,54.6,54.63,208141.0,45.6335,45.7087,45.6001,45.6251,208141.0
2019-03-19 15:00:00,54.64,54.66,54.56,54.59,144356.0,45.6335,45.6502,45.5667,45.5917,144356.0
2019-03-19 15:10:00,54.59,54.59,54.41,54.43,125058.0,45.5917,45.5917,45.4414,45.4581,125058.0
2019-03-19 15:20:00,54.44,54.45,54.3,54.32,171575.0,45.4665,45.4748,45.3495,45.3662,171575.0
2019-03-19 15:30:00,54.31,54.35,54.19,54.2,218381.0,45.3579,45.3913,45.2577,45.266,218381.0
2019-03-19 15:40:00,54.2,54.22,54.15,54.19,361269.0,45.266,45.2827,45.2243,45.2577,361269.0
2019-03-19 15:50:00,54.19,54.22,54.12,54.21,810748.0,45.2577,45.2827,45.1992,45.2744,810748.0
2019-03-20 09:30:00,54.08,54.34,53.97,54.2,141298.0,45.1658,45.3829,45.0739,45.266,141298.0
2019-03-20 09:40:00,54.2,54.35,54.06,54.07,101161.0,45.266,45.3913,45.1491,45.1575,101161.0
2019-03-20 09:50:00,54.06,54.13,53.94,53.97,247606.0,45.1491,45.2076,45.0489,45.0739,247606.0
2019-03-20 10:00:00,53.97,54.12,53.94,54.0,144104.0,45.0739,45.1992,45.0489,45.099,144104.0
2019-03-20 10:10:00,54.01,54.01,53.9,53.96,116023.0,45.1073,45.1073,45.0155,45.0656,116023.0
2019-03-20 10:20:00,53.95,53.97,53.86,53.89,104525.0,45.0572,45.0739,44.9821,45.0071,104525.0
2019-03-20 10:30:00,53.89,53.97,53.83,53.83,75109.0,45.0071,45.0739,44.957,44.957,75109.0
2019-03-20 10:40:00,53.84,53.93,53.78,53.83,159397.0,44.9654,45.0405,44.9153,44.957,159397.0
2019-03-20 10:50:00,53.83,53.87,53.76,53.78,280124.0,44.957,44.9904,44.8985,44.9153,280124.0
2019-03-20 11:00:00,53.78,53.87,53.77,53.87,123992.0,44.9153,44.9904,44.9069,44.9904,123992.0
2019-03-20 11:10:00,53.86,53.88,53.66,53.68,942575.0,44.9821,44.9988,44.815,44.8317,942575.0
2019-03-20 11:20:00,53.68,53.68,53.52,53.53,551338.0,44.8317,44.8317,44.6981,44.7065,551338.0
2019-03-20 11:30:00,53.53,53.58,53.42,53.42,334214.0,44.7065,44.7482,44.6146,44.6146,334214.0
2019-03-20 11:40:00,53.43,53.5,53.41,53.44,155140.0,44.6229,44.6814,44.6062,44.6313,155140.0
2019-03-20 11:50:00,53.45,53.46,53.22,53.3,215164.0,44.6396,44.648,44.4476,44.5144,215164.0
2019-03-20 12:00:00,53.31,53.35,53.24,53.34,338307.0,44.5227,44.5561,44.4643,44.5478,338307.0
2019-03-20 12:10:00,53.34,53.37,53.29,53.34,118009.0,44.5478,44.5728,44.506,44.5478,118009.0
2019-03-20 12:20:00,53.33,53.37,53.27,53.37,184810.0,44.5394,44.5728,44.4893,44.5728,184810.0
2019-03-20 12:30:00,53.37,53.37,53.18,53.32,293091.0,44.5728,44.5728,44.4142,44.5311,293091.0
2019-03-20 12:40:00,53.32,53.34,53.24,53.3,211400.0,44.5311,44.5478,44.4643,44.5144,211400.0
2019-03-20 12:50:00,53.3,53.45,53.29,53.44,226752.0,44.5144,44.6396,44.506,44.6313,226752.0
2019-03-20 13:00:00,53.43,53.56,53.4,53.53,110115.0,44.6229,44.7315,44.5979,44.7065,110115.0
2019-03-20 13:10:00,53.53,53.56,53.5,53.53,90809.0,44.7065,44.7315,44.6814,44.7065,90809.0
2019-03-20 13:20:00,53.53,53.54,53.43,53.44,157976.0,44.7065,44.7148,44.6229,44.6313,157976.0
2019-03-20 13:30:00,53.44,53.64,53.42,53.64,155720.0,44.6313,44.7983,44.6146,44.7983,155720.0
2019-03-20 13:40:00,53.64,53.69,53.58,53.65,184401.0,44.7983,44.8401,44.7482,44.8067,184401.0
2019-03-20 13:50:00,53.65,53.81,53.63,53.72,159378.0,44.8067,44.9403,44.79,44.8651,159378.0
2019-03-20 14:00:00,53.73,53.83,53.36,53.67,913234.0,44.8735,44.957,44.5645,44.8234,913234.0
2019-03-20 14:10:00,53.67,53.74,53.34,53.34,808796.0,44.8234,44.8818,44.5478,44.5478,808796.0
2019-03-20 14:20:00,53.35,53.4,53.08,53.11,991773.0,44.5561,44.5979,44.3306,44.3557,991773.0
2019-03-20 14:30:00,53.11,53.31,53.08,53.27,503106.0,44.3557,44.5227,44.3306,44.4893,503106.0
2019-03-20 14:40:00,53.28,53.48,53.21,53.44,617344.0,44.4977,44.6647,44.4392,44.6313,617344.0
2019-03-20 14:50:00,53.44,53.51,53.28,53.33,565663.0,44.6313,44.6898,44.4977,44.5394,565663.0
2019-03-20 15:00:00,53.33,53.47,53.15,53.19,406029.0,44.5394,44.6564,44.3891,44.4225,406029.0
2019-03-20 15:10:00,53.2,53.23,53.1,53.1,291013.0,44.4309,44.4559,44.3473,44.3473,291013.0
2019-03-20 15:20:00,53.11,53.15,53.0,53.01,587387.0,44.3557,44.3891,44.2638,44.2722,587387.0
2019-03-20 15:30:00,53.01,53.02,52.53,52.54,1128727.0,44.2722,44.2805,43.8713,43.8796,1128727.0
2019-03-20 15:40:00,52.53,52.57,52.41,52.45,1174959.0,43.8713,43.9047,43.7711,43.8045,1174959.0
2019-03-20 15:50:00,52.46,52.46,52.31,52.37,1968774.0,43.8128,43.8128,43.6876,43.7377,1968774.0
2019-03-21 09:30:00,52.04,52.09,51.66,51.67,1022607.0,43.4621,43.5038,43.1447,43.1531,1022607.0
2019-03-21 09:40:00,51.67,51.75,51.43,51.47,743319.0,43.1531,43.2199,42.9526,42.986,743319.0
2019-03-21 09:50:00,51.46,52.01,51.38,51.98,626804.0,42.9777,43.437,42.9109,43.412,626804.0
2019-03-21 10:00:00,51.98,52.11,51.94,52.05,716893.0,43.412,43.5205,43.3785,43.4704,716893.0
2019-03-21 10:10:00,52.06,52.12,51.86,51.88,658413.0,43.4788,43.5289,43.3117,43.3284,658413.0
2019-03-21 10:20:00,51.89,52.07,51.89,51.95,1010812.0,43.3368,43.4871,43.3368,43.3869,1010812.0
2019-03-21 10:30:00,51.95,52.09,51.93,51.98,445744.0,43.3869,43.5038,43.3702,43.412,445744.0
2019-03-21 10:40:00,51.98,51.99,51.83,51.88,338041.0,43.412,43.4203,43.2867,43.3284,338041.0
2019-03-21 10:50:00,51.87,52.03,51.87,52.01,226875.0,43.3201,43.4537,43.3201,43.437,226875.0
2019-03-21 11:00:00,52.01,52.26,52.01,52.1,360071.0,43.437,43.6458,43.437,43.5122,360071.0
2019-03-21 11:10:00,52.1,52.18,52.08,52.12,196705.0,43.5122,43.579,43.4955,43.5289,196705.0
2019-03-21 11:20:00,52.12,52.41,52.08,52.24,462975.0,43.5289,43.7711,43.4955,43.6291,462975.0
2019-03-21 11:30:00,52.24,52.36,52.16,52.26,140659.0,43.6291,43.7293,43.5623,43.6458,140659.0
2019-03-21 11:40:00,52.25,52.41,52.23,52.37,174128.0,43.6374,43.7711,43.6207,43.7377,174128.0
2019-03-21 11:50:00,52.37,52.45,52.36,52.4,213338.0,43.7377,43.8045,43.7293,43.7627,213338.0
2019-03-21 12:00:00,52.39,52.44,52.17,52.22,464368.0,43.7544,43.7961,43.5706,43.6124,464368.0
2019-03-21 12:10:00,52.22,52.26,52.0,52.04,337710.0,43.6124,43.6458,43.4287,43.4621,337710.0
2019-03-21 12:20:00,52.05,52.13,51.99,52.01,533808.0,43.4704,43.5372,43.4203,43.437,533808.0
2019-03-21 12:30:00,52.02,52.04,51.92,51.93,318227.0,43.4454,43.4621,43.3618,43.3702,318227.0
2019-03-21 12:40:00,51.93,52.04,51.9,51.91,415972.0,43.3702,43.4621,43.3451,43.3535,415972.0
2019-03-21 12:50:00,51.91,51.96,51.84,51.86,302969.0,43.3535,43.3952,43.295,43.3117,302969.0
2019-03-21 13:00:00,51.86,52.03,51.86,52.01,253313.0,43.3117,43.4537,43.3117,43.437,253313.0
2019-03-21 13:10:00,52.02,52.04,51.94,51.96,252771.0,43.4454,43.4621,43.3785,43.3952,252771.0
2019-03-21 13:20:00,51.96,52.07,51.94,52.06,125112.0,43.3952,43.4871,43.3785,43.4788,125112.0
2019-03-21 13:30:00,52.06,52.08,51.93,51.98,247147.0,43.4788,43.4955,43.3702,43.412,247147.0
2019-03-21 13:40:00,51.98,52.03,51.93,52.03,133961.0,43.412,43.4537,43.3702,43.4537,133961.0
2019-03-21 13:50:00,52.04,52.09,51.96,51.98,369475.0,43.4621,43.5038,43.3952,43.412,369475.0
2019-03-21 14:00:00,51.97,52.12,51.97,52.11,246922.0,43.4036,43.5289,43.4036,43.5205,246922.0
2019-03-21 14:10:00,52.11,52.19,52.02,52.03,308822.0,43.5205,43.5873,43.4454,43.4537,308822.0
2019-03-21 14:20:00,52.04,52.07,51.97,52.01,170939.0,43.4621,43.4871,43.4036,43.437,170939.0
2019-03-21 14:30:00,52.02,52.03,51.94,51.99,202426.0,43.4454,43.4537,43.3785,43.4203,202426.0
2019-03-21 14:40:00,51.98,52.01,51.94,51.96,242815.0,43.412,43.437,43.3785,43.3952,242815.0
2019-03-21 14:50:00,51.97,51.98,51.87,51.88,224871.0,43.4036,43.412,43.3201,43.3284,224871.0
2019-03-21 15:00:00,51.88,51.97,51.84,51.88,351476.0,43.3284,43.4036,43.295,43.3284,351476.0
2019-03-21 15:10:00,51.88,51.88,51.66,51.7,462252.0,43.3284,43.3284,43.1447,43.1781,462252.0
2019-03-21 15:20:00,51.71,51.85,51.7,51.73,419878.0,43.1865,43.3034,43.1781,43.2032,419878.0
2019-03-21 15:30:00,51.73,51.77,51.64,51.69,373638.0,43.2032,43.2366,43.128,43.1698,373638.0
2019-03-21 15:40:00,51.69,51.82,51.67,51.67,846103.0,43.1698,43.2783,43.1531,43.1531,846103.0
2019-03-21 15:50:00,51.67,51.68,51.55,51.64,2163323.0,43.1531,43.1614,43.0528,43.128,2163323.0
2019-03-22 09:30:00,51.01,51.12,50.81,50.93,1082045.0,42.6018,42.6937,42.4348,42.535,1082045.0
2019-03-22 09:40:00,50.94,50.95,50.3,50.34,1138976.0,42.5434,42.5517,42.0089,42.0423,1138976.0
2019-03-22 09:50:00,50.33,50.38,50.06,50.08,1024499.0,42.0339,42.0757,41.8084,41.8251,1024499.0
2019-03-22 10:00:00,50.08,50.1,49.76,50.09,1607326.0,41.8251,41.8418,41.5579,41.8335,1607326.0
2019-03-22 10:10:00,50.1,50.21,49.99,50.2,1057284.0,41.8418,41.9337,41.75,41.9254,1057284.0
2019-03-22 10:20:00,50.19,50.19,49.82,49.84,675199.0,41.917,41.917,41.608,41.6247,675199.0
2019-03-22 10:30:00,49.84,50.16,49.83,50.03,639717.0,41.6247,41.892,41.6163,41.7834,639717.0
2019-03-22 10:40:00,50.04,50.1,49.92,49.96,443203.0,41.7917,41.8418,41.6915,41.7249,443203.0
2019-03-22 10:50:00,49.95,50.0,49.73,49.74,304752.0,41.7166,41.7583,41.5328,41.5412,304752.0
2019-03-22 11:00:00,49.74,49.83,49.7,49.72,526147.0,41.5412,41.6163,41.5078,41.5245,526147.0
2019-03-22 11:10:00,49.73,49.75,49.56,49.69,555019.0,41.5328,41.5495,41.3909,41.4994,555019.0
2019-03-22 11:20:00,49.69,49.77,49.49,49.51,1141776.0,41.4994,41.5662,41.3324,41.3491,1141776.0
2019-03-22 11:30:00,49.5,49.56,49.36,49.39,382100.0,41.3407,41.3909,41.2238,41.2489,382100.0
2019-03-22 11:40:00,49.38,49.42,49.26,49.36,373752.0,41.2405,41.2739,41.1403,41.2238,373752.0
2019-03-22 11:50:00,49.35,49.35,49.17,49.21,602504.0,41.2155,41.2155,41.0651,41.0985,602504.0
2019-03-22 12:00:00,49.21,49.34,49.19,49.24,468369.0,41.0985,41.2071,41.0818,41.1236,468369.0
2019-03-22 12:10:00,49.24,49.3,49.17,49.18,425840.0,41.1236,41.1737,41.0651,41.0735,425840.0
2019-03-22 12:20:00,49.18,49.23,49.03,49.05,358277.0,41.0735,41.1152,40.9482,40.9649,358277.0
2019-03-22 12:30:00,49.05,49.15,49.01,49.07,335945.0,40.9649,41.0484,40.9315,40.9816,335945.0
2019-03-22 12:40:00,49.07,49.13,48.98,49.03,905172.0,40.9816,41.0317,40.9065,40.9482,905172.0
2019-03-22 12:50:00,49.03,49.25,49.0,49.24,744393.0,40.9482,41.1319,40.9232,41.1236,744393.0
2019-03-22 13:00:00,49.25,49.43,49.2,49.41,452236.0,41.1319,41.2823,41.0902,41.2656,452236.0
2019-03-22 13:10:00,49.41,49.44,49.33,49.38,521207.0,41.2656,41.2906,41.1988,41.2405,521207.0
2019-03-22 13:20:00,49.38,49.42,49.3,49.36,532347.0,41.2405,41.2739,41.1737,41.2238,532347.0
2019-03-22 13:30:00,49.35,49.46,49.31,49.35,288843.0,41.2155,41.3073,41.1821,41.2155,288843.0
2019-03-22 13:40:00,49.36,49.42,49.34,49.34,137543.0,41.2238,41.2739,41.2071,41.2071,137543.0
2019-03-22 13:50:00,49.33,49.35,49.24,49.25,146093.0,41.1988,41.2155,41.1236,41.1319,146093.0
2019-03-22 14:00:00,49.25,49.67,49.25,49.64,387118.0,41.1319,41.4827,41.1319,41.4577,387118.0
2019-03-22 14:10:00,49.64,49.75,49.59,49.66,265796.0,41.4577,41.5495,41.4159,41.4744,265796.0
2019-03-22 14:20:00,49.66,49.84,49.65,49.71,649970.0,41.4744,41.6247,41.466,41.5161,649970.0
2019-03-22 14:30:00,49.7,49.73,49.5,49.53,592950.0,41.5078,41.5328,41.3407,41.3658,592950.0
2019-03-22 14:40:00,49.52,49.66,49.52,49.61,186781.0,41.3574,41.4744,41.3574,41.4326,186781.0
2019-03-22 14:50:00,49.61,49.77,49.6,49.74,177470.0,41.4326,41.5662,41.4243,41.5412,177470.0
2019-03-22 15:00:00,49.74,49.84,49.68,49.71,313699.0,41.5412,41.6247,41.4911,41.5161,313699.0
2019-03-22 15:10:00,49.71,49.71,49.53,49.59,451518.0,41.5161,41.5161,41.3658,41.4159,451518.0
2019-03-22 15:20:00,49.58,49.67,49.53,49.53,333595.0,41.4076,41.4827,41.3658,41.3658,333595.0
2019-03-22 15:30:00,49.53,49.57,49.46,49.47,476603.0,41.3658,41.3992,41.3073,41.3157,476603.0
2019-03-22 15:40:00,49.47,49.52,49.4,49.45,619058.0,41.3157,41.3574,41.2572,41.299,619058.0
2019-03-22 15:50:00,49.46,49.46,49.33,49.35,1222191.0,41.3073,41.3073,41.1988,41.2155,1222191.0
2019-03-25 09:30:00,49.32,49.87,49.3,49.62,1180077.0,41.1904,41.6498,41.1737,41.441,1180077.0
2019-03-25 09:40:00,49.6,49.6,49.28,49.28,724471.0,41.4243,41.4243,41.157,41.157,724471.0
2019-03-25 09:50:00,49.28,49.44,49.13,49.14,576470.0,41.157,41.2906,41.0317,41.0401,576470.0
2019-03-25 10:00:00,49.13,49.2,49.0,49.11,699577.0,41.0317,41.0902,40.9232,41.015,699577.0
2019-03-25 10:10:00,49.11,49.11,48.97,49.01,239408.0,41.015,41.015,40.8981,40.9315,239408.0
2019-03-25 10:20:00,49.0,49.21,48.98,49.21,242587.0,40.9232,41.0985,40.9065,41.0985,242587.0
2019-03-25 10:30:00,49.2,49.38,49.19,49.37,439464.0,41.0902,41.2405,41.0818,41.2322,439464.0
2019-03-25 10:40:00,49.37,49.43,49.24,49.37,426746.0,41.2322,41.2823,41.1236,41.2322,426746.0
2019-03-25 10:50:00,49.38,49.58,49.38,49.48,560996.0,41.2405,41.4076,41.2405,41.324,560996.0
2019-03-25 11:00:00,49.48,49.68,49.44,49.62,162916.0,41.324,41.4911,41.2906,41.441,162916.0
2019-03-25 11:10:00,49.62,49.89,49.59,49.88,396380.0,41.441,41.6665,41.4159,41.6581,396380.0
2019-03-25 11:20:00,49.89,49.98,49.81,49.96,189951.0,41.6665,41.7416,41.5996,41.7249,189951.0
2019-03-25 11:30:00,49.96,49.96,49.6,49.64,432526.0,41.7249,41.7249,41.4243,41.4577,432526.0
2019-03-25 11:40:00,49.65,49.65,49.52,49.52,135136.0,41.466,41.466,41.3574,41.3574,135136.0
2019-03-25 11:50:00,49.51,49.63,49.45,49.45,384039.0,41.3491,41.4493,41.299,41.299,384039.0
2019-03-25 12:00:00,49.46,49.57,49.43,49.45,607444.0,41.3073,41.3992,41.2823,41.299,607444.0
2019-03-25 12:10:00,49.44,49.49,49.36,49.41,255333.0,41.2906,41.3324,41.2238,41.2656,255333.0
2019-03-25 12:20:00,49.42,49.44,49.3,49.32,498405.0,41.2739,41.2906,41.1737,41.1904,498405.0
2019-03-25 12:30:00,49.31,49.33,49.19,49.22,293810.0,41.1821,41.1988,41.0818,41.1069,293810.0
2019-03-25 12:40:00,49.21,49.26,49.16,49.23,262032.0,41.0985,41.1403,41.0568,41.1152,262032.0
2019-03-25 12:50:00,49.23,49.48,49.22,49.48,123444.0,41.1152,41.324,41.1069,41.324,123444.0
2019-03-25 13:00:00,49.49,49.49,49.26,49.29,230249.0,41.3324,41.3324,41.1403,41.1654,230249.0
2019-03-25 13:10:00,49.28,49.43,49.26,49.37,325656.0,41.157,41.2823,41.1403,41.2322,325656.0
2019-03-25 13:20:00,49.38,49.5,49.38,49.48,219820.0,41.2405,41.3407,41.2405,41.324,219820.0
2019-03-25 13:30:00,49.47,49.57,49.39,49.51,292899.0,41.3157,41.3992,41.2489,41.3491,292899.0
2019-03-25 13:40:00,49.51,49.56,49.34,49.35,162066.0,41.3491,41.3909,41.2071,41.2155,162066.0
2019-03-25 13:50:00,49.35,49.36,49.27,49.28,259170.0,41.2155,41.2238,41.1487,41.157,259170.0
2019-03-25 14:00:00,49.28,49.3,49.19,49.21,297491.0,41.157,41.1737,41.0818,41.0985,297491.0
2019-03-25 14:10:00,49.22,49.25,49.16,49.16,198771.0,41.1069,41.1319,41.0568,41.0568,198771.0
2019-03-25 14:20:00,49.17,49.19,49.06,49.15,187954.0,41.0651,41.0818,40.9733,41.0484,187954.0
2019-03-25 14:30:00,49.15,49.3,49.14,49.24,146543.0,41.0484,41.1737,41.0401,41.1236,146543.0
2019-03-25 14:40:00,49.23,49.4,49.22,49.39,147875.0,41.1152,41.2572,41.1069,41.2489,147875.0
2019-03-25 14:50:00,49.4,49.5,49.32,49.44,105136.0,41.2572,41.3407,41.1904,41.2906,105136.0
2019-03-25 15:00:00,49.44,49.53,49.39,49.48,171679.0,41.2906,41.3658,41.2489,41.324,171679.0
2019-03-25 15:10:00,49.48,49.6,49.48,49.49,179440.0,41.324,41.4243,41.324,41.3324,179440.0
2019-03-25 15:20:00,49.5,49.64,49.47,49.5,164701.0,41.3407,41.4577,41.3157,41.3407,164701.0
2019-03-25 15:30:00,49.49,49.53,49.43,49.43,173718.0,41.3324,41.3658,41.2823,41.2823,173718.0
2019-03-25 15:40:00,49.43,49.54,49.37,49.41,399640.0,41.2823,41.3741,41.2322,41.2656,399640.0
2019-03-25 15:50:00,49.41,49.5,49.39,49.47,1295421.0,41.2656,41.3407,41.2489,41.3157,1295421.0
2019-03-26 09:30:00,49.91,50.57,49.82,50.46,1907062.0,41.6832,42.2344,41.608,42.1425,1907062.0
2019-03-26 09:40:00,50.46,50.46,50.1,50.11,672707.0,42.1425,42.1425,41.8418,41.8502,672707.0
2019-03-26 09:50:00,50.1,50.28,49.84,50.25,772900.0,41.8418,41.9922,41.6247,41.9671,772900.0
2019-03-26 10:00:00,50.26,50.26,50.06,50.15,607470.0,41.9755,41.9755,41.8084,41.8836,607470.0
2019-03-26 10:10:00,50.16,50.23,50.08,50.22,287315.0,41.892,41.9504,41.8251,41.9421,287315.0
2019-03-26 10:20:00,50.22,50.25,50.07,50.12,191137.0,41.9421,41.9671,41.8168,41.8585,191137.0
2019-03-26 10:30:00,50.13,50.14,49.99,50.08,370939.0,41.8669,41.8752,41.75,41.8251,370939.0
2019-03-26 10:40:00,50.09,50.23,50.02,50.2,140019.0,41.8335,41.9504,41.775,41.9254,140019.0
2019-03-26 10:50:00,50.2,50.41,50.2,50.36,294159.0,41.9254,42.1007,41.9254,42.059,294159.0
2019-03-26 11:00:00,50.35,50.38,50.12,50.14,200904.0,42.0506,42.0757,41.8585,41.8752,200904.0
2019-03-26 11:10:00,50.14,50.16,50.0,50.09,437141.0,41.8752,41.892,41.7583,41.8335,437141.0
2019-03-26 11:20:00,50.09,50.14,50.03,50.13,455430.0,41.8335,41.8752,41.7834,41.8669,455430.0
2019-03-26 11:30:00,50.12,50.19,49.98,50.16,439962.0,41.8585,41.917,41.7416,41.892,439962.0
2019-03-26 11:40:00,50.16,50.21,50.02,50.1,349885.0,41.892,41.9337,41.775,41.8418,349885.0
2019-03-26 11:50:00,50.09,50.17,50.04,50.14,479382.0,41.8335,41.9003,41.7917,41.8752,479382.0
2019-03-26 12:00:00,50.14,50.2,50.05,50.1,233957.0,41.8752,41.9254,41.8001,41.8418,233957.0
2019-03-26 12:10:00,50.1,50.19,50.06,50.18,217745.0,41.8418,41.917,41.8084,41.9087,217745.0
2019-03-26 12:20:00,50.19,50.2,50.06,50.1,353514.0,41.917,41.9254,41.8084,41.8418,353514.0
2019-03-26 12:30:00,50.1,50.12,50.03,50.09,203610.0,41.8418,41.8585,41.7834,41.8335,203610.0
2019-03-26 12:40:00,50.08,50.09,49.98,50.0,230738.0,41.8251,41.8335,41.7416,41.7583,230738.0
2019-03-26 12:50:00,50.0,50.12,49.99,50.04,199260.0,41.7583,41.8585,41.75,41.7917,199260.0
2019-03-26 13:00:00,50.04,50.12,50.03,50.09,217396.0,41.7917,41.8585,41.7834,41.8335,217396.0
2019-03-26 13:10:00,50.09,50.25,50.09,50.24,214236.0,41.8335,41.9671,41.8335,41.9588,214236.0
2019-03-26 13:20:00,50.23,50.32,50.21,50.23,403128.0,41.9504,42.0256,41.9337,41.9504,403128.0
2019-03-26 13:30:00,50.22,50.24,50.12,50.13,453282.0,41.9421,41.9588,41.8585,41.8669,453282.0
2019-03-26 13:40:00,50.13,50.19,50.11,50.16,145069.0,41.8669,41.917,41.8502,41.892,145069.0
2019-03-26 13:50:00,50.16,50.17,50.08,50.08,210861.0,41.892,41.9003,41.8251,41.8251,210861.0
2019-03-26 14:00:00,50.09,50.16,50.06,50.11,187554.0,41.8335,41.892,41.8084,41.8502,187554.0
2019-03-26 14:10:00,50.11,50.27,50.05,50.26,306131.0,41.8502,41.9838,41.8001,41.9755,306131.0
2019-03-26 14:20:00,50.25,50.28,50.18,50.23,151611.0,41.9671,41.9922,41.9087,41.9504,151611.0
2019-03-26 14:30:00,50.23,50.3,50.17,50.28,177715.0,41.9504,42.0089,41.9003,41.9922,177715.0
2019-03-26 14:40:00,50.28,50.38,50.28,50.38,290534.0,41.9922,42.0757,41.9922,42.0757,290534.0
2019-03-26 14:50:00,50.38,50.51,50.36,50.5,278471.0,42.0757,42.1843,42.059,42.1759,278471.0
2019-03-26 15:00:00,50.49,50.57,50.4,50.44,196647.0,42.1676,42.2344,42.0924,42.1258,196647.0
2019-03-26 15:10:00,50.43,50.45,50.37,50.41,203752.0,42.1174,42.1341,42.0673,42.1007,203752.0
2019-03-26 15:20:00,50.41,50.43,50.36,50.38,237423.0,42.1007,42.1174,42.059,42.0757,237423.0
2019-03-26 15:30:00,50.38,50.58,50.35,50.52,521867.0,42.0757,42.2427,42.0506,42.1926,521867.0
2019-03-26 15:40:00,50.52,50.56,50.45,50.55,514257.0,42.1926,42.226,42.1341,42.2177,514257.0
2019-03-26 15:50:00,50.55,50.73,50.53,50.71,1188070.0,42.2177,42.368,42.201,42.3513,1188070.0
2019-03-27 09:30:00,50.56,50.77,50.45,50.59,579862.0,42.226,42.4014,42.1341,42.2511,579862.0
2019-03-27 09:40:00,50.58,50.79,50.42,50.44,403686.0,42.2427,42.4181,42.1091,42.1258,403686.0
2019-03-27 09:50:00,50.43,50.47,50.26,50.44,506883.0,42.1174,42.1509,41.9755,42.1258,506883.0
2019-03-27 10:00:00,50.44,50.46,50.3,50.34,311969.0,42.1258,42.1425,42.0089,42.0423,311969.0
2019-03-27 10:10:00,50.34,50.53,50.31,50.53,253830.0,42.0423,42.201,42.0172,42.201,253830.0
2019-03-27 10:20:00,50.53,50.58,50.48,50.52,160682.0,42.201,42.2427,42.1592,42.1926,160682.0
2019-03-27 10:30:00,50.5,50.56,50.47,50.52,138199.0,42.1759,42.226,42.1509,42.1926,138199.0
2019-03-27 10:40:00,50.52,50.55,50.41,50.41,197123.0,42.1926,42.2177,42.1007,42.1007,197123.0
2019-03-27 10:50:00,50.41,50.48,50.33,50.47,217544.0,42.1007,42.1592,42.0339,42.1509,217544.0
2019-03-27 11:00:00,50.46,50.58,50.38,50.58,233160.0,42.1425,42.2427,42.0757,42.2427,233160.0
2019-03-27 11:10:00,50.57,50.65,50.5,50.54,180579.0,42.2344,42.3012,42.1759,42.2093,180579.0
2019-03-27 11:20:00,50.54,50.59,50.43,50.44,329467.0,42.2093,42.2511,42.1174,42.1258,329467.0
2019-03-27 11:30:00,50.44,50.54,50.28,50.33,434695.0,42.1258,42.2093,41.9922,42.0339,434695.0
2019-03-27 11:40:00,50.33,50.37,50.2,50.26,172808.0,42.0339,42.0673,41.9254,41.9755,172808.0
2019-03-27 11:50:00,50.26,50.4,50.21,50.38,138961.0,41.9755,42.0924,41.9337,42.0757,138961.0
2019-03-27 12:00:00,50.38,50.47,50.31,50.41,175111.0,42.0757,42.1509,42.0172,42.1007,175111.0
2019-03-27 12:10:00,50.41,50.46,50.35,50.41,98588.0,42.1007,42.1425,42.0506,42.1007,98588.0
2019-03-27 12:20:00,50.41,50.62,50.41,50.6,157792.0,42.1007,42.2761,42.1007,42.2594,157792.0
2019-03-27 12:30:00,50.6,50.64,50.55,50.63,130134.0,42.2594,42.2928,42.2177,42.2845,130134.0
2019-03-27 12:40:00,50.63,50.71,50.58,50.65,269254.0,42.2845,42.3513,42.2427,42.3012,269254.0
2019-03-27 12:50:00,50.65,50.72,50.63,50.63,305718.0,42.3012,42.3596,42.2845,42.2845,305718.0
2019-03-27 13:00:00,50.64,50.71,50.61,50.62,98314.0,42.2928,42.3513,42.2678,42.2761,98314.0
2019-03-27 13:10:00,50.62,50.86,50.62,50.8,238226.0,42.2761,42.4766,42.2761,42.4265,238226.0
2019-03-27 13:20:00,50.79,50.87,50.77,50.85,152533.0,42.4181,42.4849,42.4014,42.4682,152533.0
2019-03-27 13:30:00,50.85,50.86,50.7,50.73,87706.0,42.4682,42.4766,42.3429,42.368,87706.0
2019-03-27 13:40:00,50.74,50.85,50.74,50.8,135351.0,42.3763,42.4682,42.3763,42.4265,135351.0
2019-03-27 13:50:00,50.81,50.89,50.8,50.86,204349.0,42.4348,42.5016,42.4265,42.4766,204349.0
2019-03-27 14:00:00,50.87,50.88,50.81,50.86,581136.0,42.4849,42.4933,42.4348,42.4766,581136.0
2019-03-27 14:10:00,50.86,50.96,50.85,50.95,371842.0,42.4766,42.5601,42.4682,42.5517,371842.0
2019-03-27 14:20:00,50.95,50.99,50.88,50.97,145057.0,42.5517,42.5851,42.4933,42.5684,145057.0
2019-03-27 14:30:00,50.96,50.98,50.81,50.84,271691.0,42.5601,42.5768,42.4348,42.4599,271691.0
2019-03-27 14:40:00,50.84,50.85,50.75,50.79,151861.0,42.4599,42.4682,42.3847,42.4181,151861.0
2019-03-27 14:50:00,50.79,50.82,50.71,50.74,104694.0,42.4181,42.4432,42.3513,42.3763,104694.0
2019-03-27 15:00:00,50.75,50.78,50.71,50.76,114706.0,42.3847,42.4098,42.3513,42.393,114706.0
2019-03-27 15:10:00,50.76,50.85,50.75,50.84,113665.0,42.393,42.4682,42.3847,42.4599,113665.0
2019-03-27 15:20:00,50.85,50.98,50.85,50.97,145802.0,42.4682,42.5768,42.4682,42.5684,145802.0
2019-03-27 15:30:00,50.98,51.07,50.93,50.98,212537.0,42.5768,42.652,42.535,42.5768,212537.0
2019-03-27 15:40:00,50.98,51.0,50.94,50.94,223024.0,42.5768,42.5935,42.5434,42.5434,223024.0
2019-03-27 15:50:00,50.95,50.97,50.74,50.77,530085.0,42.5517,42.5684,42.3763,42.4014,530085.0
2019-03-28 09:30:00,50.94,51.31,50.94,51.07,696923.0,42.5434,42.8524,42.5434,42.652,696923.0
2019-03-28 09:40:00,51.08,51.28,50.99,51.11,473441.0,42.6603,42.8273,42.5851,42.6854,473441.0
2019-03-28 09:50:00,51.1,51.16,50.98,51.14,447072.0,42.677,42.7271,42.5768,42.7104,447072.0
2019-03-28 10:00:00,51.14,51.14,51.01,51.1,404734.0,42.7104,42.7104,42.6018,42.677,404734.0
2019-03-28 10:10:00,51.1,51.22,51.08,51.2,245281.0,42.677,42.7772,42.6603,42.7605,245281.0
2019-03-28 10:20:00,51.21,51.24,51.15,51.16,311227.0,42.7689,42.7939,42.7188,42.7271,311227.0
2019-03-28 10:30:00,51.16,51.34,51.14,51.3,550154.0,42.7271,42.8774,42.7104,42.844,550154.0
2019-03-28 10:40:00,51.3,51.45,51.29,51.39,802251.0,42.844,42.9693,42.8357,42.9192,802251.0
2019-03-28 10:50:00,51.39,51.44,51.32,51.4,228090.0,42.9192,42.961,42.8607,42.9276,228090.0
2019-03-28 11:00:00,51.4,51.41,51.13,51.17,467793.0,42.9276,42.9359,42.7021,42.7355,467793.0
2019-03-28 11:10:00,51.16,51.21,51.03,51.03,296290.0,42.7271,42.7689,42.6185,42.6185,296290.0
2019-03-28 11:20:00,51.03,51.05,50.85,50.85,161490.0,42.6185,42.6352,42.4682,42.4682,161490.0
2019-03-28 11:30:00,50.85,50.94,50.8,50.83,138581.0,42.4682,42.5434,42.4265,42.4515,138581.0
2019-03-28 11:40:00,50.82,50.96,50.69,50.94,178368.0,42.4432,42.5601,42.3346,42.5434,178368.0
2019-03-28 11:50:00,50.94,50.96,50.81,50.86,79191.0,42.5434,42.5601,42.4348,42.4766,79191.0
2019-03-28 12:00:00,50.86,50.86,50.65,50.67,150868.0,42.4766,42.4766,42.3012,42.3179,150868.0
2019-03-28 12:10:00,50.66,50.66,50.59,50.61,163417.0,42.3095,42.3095,42.2511,42.2678,163417.0
2019-03-28 12:20:00,50.61,50.73,50.59,50.7,352320.0,42.2678,42.368,42.2511,42.3429,352320.0
2019-03-28 12:30:00,50.7,50.76,50.65,50.76,89533.0,42.3429,42.393,42.3012,42.393,89533.0
2019-03-28 12:40:00,50.75,50.78,50.71,50.73,84741.0,42.3847,42.4098,42.3513,42.368,84741.0
2019-03-28 12:50:00,50.74,50.9,50.74,50.88,225279.0,42.3763,42.51,42.3763,42.4933,225279.0
2019-03-28 13:00:00,50.89,50.95,50.86,50.88,153878.0,42.5016,42.5517,42.4766,42.4933,153878.0
2019-03-28 13:10:00,50.88,50.99,50.88,50.98,207655.0,42.4933,42.5851,42.4933,42.5768,207655.0
2019-03-28 13:20:00,50.98,51.07,50.96,51.05,337932.0,42.5768,42.652,42.5601,42.6352,337932.0
2019-03-28 13:30:00,51.04,51.11,51.03,51.04,169837.0,42.6269,42.6854,42.6185,42.6269,169837.0
2019-03-28 13:40:00,51.04,51.07,50.97,51.07,215668.0,42.6269,42.652,42.5684,42.652,215668.0
2019-03-28 13:50:00,51.06,51.18,51.06,51.14,240630.0,42.6436,42.7438,42.6436,42.7104,240630.0
2019-03-28 14:00:00,51.15,51.18,51.1,51.13,148304.0,42.7188,42.7438,42.677,42.7021,148304.0
2019-03-28 14:10:00,51.13,51.23,51.13,51.22,261021.0,42.7021,42.7856,42.7021,42.7772,261021.0
2019-03-28 14:20:00,51.23,51.25,51.18,51.24,229859.0,42.7856,42.8023,42.7438,42.7939,229859.0
2019-03-28 14:30:00,51.23,51.24,51.16,51.21,199747.0,42.7856,42.7939,42.7271,42.7689,199747.0
2019-03-28 14:40:00,51.22,51.25,51.17,51.18,358614.0,42.7772,42.8023,42.7355,42.7438,358614.0
2019-03-28 14:50:00,51.18,51.29,51.16,51.27,234862.0,42.7438,42.8357,42.7271,42.819,234862.0
2019-03-28 15:00:00,51.28,51.38,51.09,51.29,413328.0,42.8273,42.9109,42.6687,42.8357,413328.0
2019-03-28 15:10:00,51.29,51.35,51.27,51.35,572143.0,42.8357,42.8858,42.819,42.8858,572143.0
2019-03-28 15:20:00,51.35,51.43,51.32,51.39,242827.0,42.8858,42.9526,42.8607,42.9192,242827.0
2019-03-28 15:30:00,51.39,51.45,51.34,51.41,384856.0,42.9192,42.9693,42.8774,42.9359,384856.0
2019-03-28 15:40:00,51.41,51.48,51.35,51.36,471721.0,42.9359,42.9944,42.8858,42.8941,471721.0
2019-03-28 15:50:00,51.36,51.51,51.34,51.46,1143411.0,42.8941,43.0194,42.8774,42.9777,1143411.0
2019-03-29 09:30:00,51.95,52.08,51.52,51.52,498323.0,43.3869,43.4955,43.0278,43.0278,498323.0
2019-03-29 09:40:00,51.52,51.86,51.52,51.83,508726.0,43.0278,43.3117,43.0278,43.2867,508726.0
2019-03-29 09:50:00,51.84,51.99,51.73,51.92,620328.0,43.295,43.4203,43.2032,43.3618,620328.0
2019-03-29 10:00:00,51.93,52.03,51.87,51.96,272345.0,43.3702,43.4537,43.3201,43.3952,272345.0
2019-03-29 10:10:00,51.96,51.97,51.78,51.8,117483.0,43.3952,43.4036,43.2449,43.2616,117483.0
2019-03-29 10:20:00,51.8,51.81,51.65,51.78,410079.0,43.2616,43.27,43.1363,43.2449,410079.0
2019-03-29 10:30:00,51.78,51.84,51.74,51.76,122639.0,43.2449,43.295,43.2115,43.2282,122639.0
2019-03-29 10:40:00,51.75,51.77,51.55,51.65,265817.0,43.2199,43.2366,43.0528,43.1363,265817.0
2019-03-29 10:50:00,51.65,51.66,51.51,51.58,220418.0,43.1363,43.1447,43.0194,43.0779,220418.0
2019-03-29 11:00:00,51.57,51.67,51.56,51.63,128575.0,43.0695,43.1531,43.0612,43.1196,128575.0
2019-03-29 11:10:00,51.63,51.64,51.4,51.41,341983.0,43.1196,43.128,42.9276,42.9359,341983.0
2019-03-29 11:20:00,51.41,51.45,51.33,51.41,135209.0,42.9359,42.9693,42.8691,42.9359,135209.0
2019-03-29 11:30:00,51.42,51.55,51.38,51.55,134836.0,42.9443,43.0528,42.9109,43.0528,134836.0
2019-03-29 11:40:00,51.55,51.56,51.42,51.42,118882.0,43.0528,43.0612,42.9443,42.9443,118882.0
2019-03-29 11:50:00,51.42,51.45,51.31,51.34,83891.0,42.9443,42.9693,42.8524,42.8774,83891.0
2019-03-29 12:00:00,51.34,51.34,51.14,51.19,187344.0,42.8774,42.8774,42.7104,42.7522,187344.0
2019-03-29 12:10:00,51.19,51.32,51.17,51.29,112988.0,42.7522,42.8607,42.7355,42.8357,112988.0
2019-03-29 12:20:00,51.3,51.39,51.3,51.32,85218.0,42.844,42.9192,42.844,42.8607,85218.0
2019-03-29 12:30:00,51.32,51.38,51.29,51.33,123044.0,42.8607,42.9109,42.8357,42.8691,123044.0
2019-03-29 12:40:00,51.33,51.35,51.24,51.27,157679.0,42.8691,42.8858,42.7939,42.819,157679.0
2019-03-29 12:50:00,51.27,51.3,51.23,51.3,98539.0,42.819,42.844,42.7856,42.844,98539.0
2019-03-29 13:00:00,51.3,51.34,51.25,51.29,89683.0,42.844,42.8774,42.8023,42.8357,89683.0
2019-03-29 13:10:00,51.29,51.29,51.17,51.19,89581.0,42.8357,42.8357,42.7355,42.7522,89581.0
2019-03-29 13:20:00,51.18,51.25,51.13,51.24,73785.0,42.7438,42.8023,42.7021,42.7939,73785.0
2019-03-29 13:30:00,51.23,51.24,51.18,51.23,62498.0,42.7856,42.7939,42.7438,42.7856,62498.0
2019-03-29 13:40:00,51.23,51.31,51.14,51.26,405471.0,42.7856,42.8524,42.7104,42.8106,405471.0
2019-03-29 13:50:00,51.25,51.29,51.21,51.22,212611.0,42.8023,42.8357,42.7689,42.7772,212611.0
2019-03-29 14:00:00,51.21,51.3,51.16,51.3,151508.0,42.7689,42.844,42.7271,42.844,151508.0
2019-03-29 14:10:00,51.3,51.36,51.29,51.29,129207.0,42.844,42.8941,42.8357,42.8357,129207.0
2019-03-29 14:20:00,51.29,51.31,51.25,51.26,115303.0,42.8357,42.8524,42.8023,42.8106,115303.0
2019-03-29 14:30:00,51.25,51.32,51.22,51.29,103598.0,42.8023,42.8607,42.7772,42.8357,103598.0
2019-03-29 14:40:00,51.29,51.37,51.26,51.36,102139.0,42.8357,42.9025,42.8106,42.8941,102139.0
2019-03-29 14:50:00,51.36,51.46,51.36,51.41,150752.0,42.8941,42.9777,42.8941,42.9359,150752.0
2019-03-29 15:00:00,51.41,51.46,51.31,51.34,140562.0,42.9359,42.9777,42.8524,42.8774,140562.0
2019-03-29 15:10:00,51.35,51.4,51.27,51.39,173920.0,42.8858,42.9276,42.819,42.9192,173920.0
2019-03-29 15:20:00,51.39,51.39,51.26,51.29,192421.0,42.9192,42.9192,42.8106,42.8357,192421.0
2019-03-29 15:30:00,51.29,51.38,51.22,51.37,262191.0,42.8357,42.9109,42.7772,42.9025,262191.0
2019-03-29 15:40:00,51.38,51.38,51.25,51.27,467017.0,42.9109,42.9109,42.8023,42.819,467017.0
2019-03-29 15:50:00,51.27,51.36,51.24,51.33,984067.0,42.819,42.8941,42.7939,42.8691,984067.0
2019-04-01 09:30:00,51.84,52.14,51.78,52.01,1267707.0,43.295,43.5456,43.2449,43.437,1267707.0
2019-04-01 09:40:00,52.02,52.13,51.87,51.91,292016.0,43.4454,43.5372,43.3201,43.3535,292016.0
2019-04-01 09:50:00,51.92,52.17,51.88,51.9,266791.0,43.3618,43.5706,43.3284,43.3451,266791.0
2019-04-01 10:00:00,51.91,52.53,51.9,52.5,616630.0,43.3535,43.8713,43.3451,43.8462,616630.0
2019-04-01 10:10:00,52.5,52.6,52.37,52.58,567423.0,43.8462,43.9298,43.7377,43.9131,567423.0
2019-04-01 10:20:00,52.59,52.64,52.51,52.61,470895.0,43.9214,43.9632,43.8546,43.9381,470895.0
2019-04-01 10:30:00,52.6,52.66,52.45,52.51,487416.0,43.9298,43.9799,43.8045,43.8546,487416.0
2019-04-01 10:40:00,52.51,52.59,52.45,52.48,341818.0,43.8546,43.9214,43.8045,43.8295,341818.0
2019-04-01 10:50:00,52.47,52.5,52.2,52.2,144518.0,43.8212,43.8462,43.5957,43.5957,144518.0
2019-04-01 11:00:00,52.2,52.27,52.1,52.15,215940.0,43.5957,43.6542,43.5122,43.5539,215940.0
2019-04-01 11:10:00,52.16,52.22,52.06,52.19,398617.0,43.5623,43.6124,43.4788,43.5873,398617.0
2019-04-01 11:20:00,52.19,52.47,52.12,52.43,762552.0,43.5873,43.8212,43.5289,43.7878,762552.0
2019-04-01 11:30:00,52.41,52.42,52.25,52.27,281776.0,43.7711,43.7794,43.6374,43.6542,281776.0
2019-04-01 11:40:00,52.27,52.33,52.18,52.26,194439.0,43.6542,43.7043,43.579,43.6458,194439.0
2019-04-01 11:50:00,52.26,52.44,52.26,52.39,169652.0,43.6458,43.7961,43.6458,43.7544,169652.0
2019-04-01 12:00:00,52.39,52.4,52.29,52.33,128885.0,43.7544,43.7627,43.6709,43.7043,128885.0
2019-04-01 12:10:00,52.33,52.46,52.32,52.46,102670.0,43.7043,43.8128,43.6959,43.8128,102670.0
2019-04-01 12:20:00,52.45,52.53,52.43,52.47,115867.0,43.8045,43.8713,43.7878,43.8212,115867.0
2019-04-01 12:30:00,52.48,52.5,52.4,52.48,194756.0,43.8295,43.8462,43.7627,43.8295,194756.0
2019-04-01 12:40:00,52.48,52.58,52.43,52.54,160379.0,43.8295,43.9131,43.7878,43.8796,160379.0
2019-04-01 12:50:00,52.54,52.56,52.49,52.56,127682.0,43.8796,43.8963,43.8379,43.8963,127682.0
2019-04-01 13:00:00,52.57,52.66,52.51,52.63,295139.0,43.9047,43.9799,43.8546,43.9548,295139.0
2019-04-01 13:10:00,52.63,52.64,52.55,52.57,216752.0,43.9548,43.9632,43.888,43.9047,216752.0
2019-04-01 13:20:00,52.57,52.59,52.5,52.57,146947.0,43.9047,43.9214,43.8462,43.9047,146947.0
2019-04-01 13:30:00,52.57,52.64,52.54,52.64,189841.0,43.9047,43.9632,43.8796,43.9632,189841.0
2019-04-01 13:40:00,52.64,52.67,52.6,52.63,164782.0,43.9632,43.9882,43.9298,43.9548,164782.0
2019-04-01 13:50:00,52.64,52.68,52.61,52.64,207006.0,43.9632,43.9966,43.9381,43.9632,207006.0
2019-04-01 14:00:00,52.64,52.74,52.64,52.73,135468.0,43.9632,44.0467,43.9632,44.0383,135468.0
2019-04-01 14:10:00,52.73,52.79,52.72,52.78,277316.0,44.0383,44.0884,44.03,44.0801,277316.0
2019-04-01 14:20:00,52.77,52.8,52.71,52.76,264566.0,44.0717,44.0968,44.0216,44.0634,264566.0
2019-04-01 14:30:00,52.77,52.79,52.71,52.74,164052.0,44.0717,44.0884,44.0216,44.0467,164052.0
2019-04-01 14:40:00,52.74,52.77,52.63,52.65,188264.0,44.0467,44.0717,43.9548,43.9715,188264.0
2019-04-01 14:50:00,52.65,52.7,52.62,52.63,162120.0,43.9715,44.0133,43.9465,43.9548,162120.0
2019-04-01 15:00:00,52.63,52.66,52.6,52.63,322791.0,43.9548,43.9799,43.9298,43.9548,322791.0
2019-04-01 15:10:00,52.63,52.73,52.58,52.72,252758.0,43.9548,44.0383,43.9131,44.03,252758.0
2019-04-01 15:20:00,52.72,52.81,52.7,52.8,217310.0,44.03,44.1051,44.0133,44.0968,217310.0
2019-04-01 15:30:00,52.8,52.82,52.74,52.78,421944.0,44.0968,44.1135,44.0467,44.0801,421944.0
2019-04-01 15:40:00,52.78,52.87,52.72,52.86,477015.0,44.0801,44.1553,44.03,44.1469,477015.0
2019-04-01 15:50:00,52.86,52.88,52.81,52.83,840166.0,44.1469,44.1636,44.1051,44.1218,840166.0
2019-04-02 09:30:00,52.66,52.73,52.39,52.51,581118.0,43.9799,44.0383,43.7544,43.8546,581118.0
2019-04-02 09:40:00,52.48,52.75,52.41,52.7,508577.0,43.8295,44.055,43.7711,44.0133,508577.0
2019-04-02 09:50:00,52.69,53.03,52.65,53.0,341440.0,44.0049,44.2889,43.9715,44.2638,341440.0
2019-04-02 10:00:00,53.01,53.1,52.88,53.05,524394.0,44.2722,44.3473,44.1636,44.3056,524394.0
2019-04-02 10:10:00,53.05,53.09,52.97,53.0,124027.0,44.3056,44.339,44.2388,44.2638,124027.0
2019-04-02 10:20:00,53.0,53.06,52.96,53.05,101225.0,44.2638,44.3139,44.2304,44.3056,101225.0
2019-04-02 10:30:00,53.05,53.12,52.99,52.99,121847.0,44.3056,44.364,44.2555,44.2555,121847.0
2019-04-02 10:40:00,52.99,53.09,52.91,53.02,112068.0,44.2555,44.339,44.1887,44.2805,112068.0
2019-04-02 10:50:00,53.02,53.09,52.88,52.88,128776.0,44.2805,44.339,44.1636,44.1636,128776.0
2019-04-02 11:00:00,52.88,52.9,52.7,52.75,318223.0,44.1636,44.1803,44.0133,44.055,318223.0
2019-04-02 11:10:00,52.75,52.94,52.68,52.94,164953.0,44.055,44.2137,43.9966,44.2137,164953.0
2019-04-02 11:20:00,52.95,53.09,52.91,53.08,122130.0,44.2221,44.339,44.1887,44.3306,122130.0
2019-04-02 11:30:00,53.08,53.12,52.95,53.01,109321.0,44.3306,44.364,44.2221,44.2722,109321.0
2019-04-02 11:40:00,53.02,53.19,53.02,53.17,138514.0,44.2805,44.4225,44.2805,44.4058,138514.0
2019-04-02 11:50:00,53.17,53.27,53.17,53.18,288064.0,44.4058,44.4893,44.4058,44.4142,288064.0
2019-04-02 12:00:00,53.18,53.23,53.13,53.16,111641.0,44.4142,44.4559,44.3724,44.3974,111641.0
2019-04-02 12:10:00,53.16,53.16,53.04,53.04,85259.0,44.3974,44.3974,44.2972,44.2972,85259.0
2019-04-02 12:20:00,53.05,53.07,52.89,52.93,158653.0,44.3056,44.3223,44.172,44.2054,158653.0
2019-04-02 12:30:00,52.93,53.02,52.92,53.01,114369.0,44.2054,44.2805,44.197,44.2722,114369.0
2019-04-02 12:40:00,53.01,53.03,52.89,52.94,91580.0,44.2722,44.2889,44.172,44.2137,91580.0
2019-04-02 12:50:00,52.94,52.96,52.88,52.95,41813.0,44.2137,44.2304,44.1636,44.2221,41813.0
2019-04-02 13:00:00,52.95,53.03,52.86,53.02,100636.0,44.2221,44.2889,44.1469,44.2805,100636.0
2019-04-02 13:10:00,53.02,53.08,52.98,53.0,103349.0,44.2805,44.3306,44.2471,44.2638,103349.0
2019-04-02 13:20:00,53.0,53.03,52.95,52.96,126884.0,44.2638,44.2889,44.2221,44.2304,126884.0
2019-04-02 13:30:00,52.95,52.98,52.87,52.96,80938.0,44.2221,44.2471,44.1553,44.2304,80938.0
2019-04-02 13:40:00,52.96,53.0,52.91,52.92,85040.0,44.2304,44.2638,44.1887,44.197,85040.0
2019-04-02 13:50:00,52.92,52.92,52.85,52.88,69613.0,44.197,44.197,44.1385,44.1636,69613.0
2019-04-02 14:00:00,52.87,52.95,52.84,52.92,153229.0,44.1553,44.2221,44.1302,44.197,153229.0
2019-04-02 14:10:00,52.92,52.95,52.9,52.94,87759.0,44.197,44.2221,44.1803,44.2137,87759.0
2019-04-02 14:20:00,52.94,52.96,52.89,52.91,101900.0,44.2137,44.2304,44.172,44.1887,101900.0
2019-04-02 14:30:00,52.9,52.95,52.87,52.9,145400.0,44.1803,44.2221,44.1553,44.1803,145400.0
2019-04-02 14:40:00,52.9,52.93,52.85,52.86,105055.0,44.1803,44.2054,44.1385,44.1469,105055.0
2019-04-02 14:50:00,52.86,52.88,52.79,52.87,175421.0,44.1469,44.1636,44.0884,44.1553,175421.0
2019-04-02 15:00:00,52.87,52.92,52.85,52.88,157100.0,44.1553,44.197,44.1385,44.1636,157100.0
2019-04-02 15:10:00,52.88,52.88,52.79,52.85,162819.0,44.1636,44.1636,44.0884,44.1385,162819.0
2019-04-02 15:20:00,52.85,52.87,52.79,52.85,216730.0,44.1385,44.1553,44.0884,44.1385,216730.0
2019-04-02 15:30:00,52.85,52.86,52.76,52.81,191893.0,44.1385,44.1469,44.0634,44.1051,191893.0
2019-04-02 15:40:00,52.81,52.89,52.8,52.83,233349.0,44.1051,44.172,44.0968,44.1218,233349.0
2019-04-02 15:50:00,52.84,52.85,52.81,52.83,688200.0,44.1302,44.1385,44.1051,44.1218,688200.0
2019-04-03 09:30:00,53.28,53.72,53.26,53.62,618051.0,44.4977,44.8651,44.481,44.7816,618051.0
2019-04-03 09:40:00,53.62,53.65,53.39,53.42,437316.0,44.7816,44.8067,44.5895,44.6146,437316.0
2019-04-03 09:50:00,53.41,53.47,53.34,53.4,374752.0,44.6062,44.6564,44.5478,44.5979,374752.0
2019-04-03 10:00:00,53.39,53.39,53.08,53.17,578651.0,44.5895,44.5895,44.3306,44.4058,578651.0
2019-04-03 10:10:00,53.18,53.33,53.16,53.33,230365.0,44.4142,44.5394,44.3974,44.5394,230365.0
2019-04-03 10:20:00,53.34,53.38,53.11,53.19,171154.0,44.5478,44.5812,44.3557,44.4225,171154.0
2019-04-03 10:30:00,53.18,53.29,53.11,53.28,120881.0,44.4142,44.506,44.3557,44.4977,120881.0
2019-04-03 10:40:00,53.29,53.31,53.12,53.13,130539.0,44.506,44.5227,44.364,44.3724,130539.0
2019-04-03 10:50:00,53.14,53.41,53.12,53.3,643830.0,44.3807,44.6062,44.364,44.5144,643830.0
2019-04-03 11:00:00,53.3,53.37,53.24,53.24,212969.0,44.5144,44.5728,44.4643,44.4643,212969.0
2019-04-03 11:10:00,53.23,53.24,52.95,53.03,354985.0,44.4559,44.4643,44.2221,44.2889,354985.0
2019-04-03 11:20:00,53.03,53.06,52.9,53.01,533235.0,44.2889,44.3139,44.1803,44.2722,533235.0
2019-04-03 11:30:00,53.01,53.1,52.96,52.98,152422.0,44.2722,44.3473,44.2304,44.2471,152422.0
2019-04-03 11:40:00,52.98,53.11,52.98,53.1,181841.0,44.2471,44.3557,44.2471,44.3473,181841.0
2019-04-03 11:50:00,53.1,53.2,53.07,53.14,275534.0,44.3473,44.4309,44.3223,44.3807,275534.0
2019-04-03 12:00:00,53.14,53.21,53.08,53.2,225645.0,44.3807,44.4392,44.3306,44.4309,225645.0
2019-04-03 12:10:00,53.19,53.23,53.11,53.15,119201.0,44.4225,44.4559,44.3557,44.3891,119201.0
2019-04-03 12:20:00,53.14,53.21,53.09,53.17,159914.0,44.3807,44.4392,44.339,44.4058,159914.0
2019-04-03 12:30:00,53.16,53.24,53.13,53.19,204915.0,44.3974,44.4643,44.3724,44.4225,204915.0
2019-04-03 12:40:00,53.19,53.25,53.18,53.19,158670.0,44.4225,44.4726,44.4142,44.4225,158670.0
2019-04-03 12:50:00,53.19,53.19,53.11,53.14,212104.0,44.4225,44.4225,44.3557,44.3807,212104.0
2019-04-03 13:00:00,53.15,53.19,53.1,53.13,173400.0,44.3891,44.4225,44.3473,44.3724,173400.0
2019-04-03 13:10:00,53.13,53.17,53.1,53.14,128583.0,44.3724,44.4058,44.3473,44.3807,128583.0
2019-04-03 13:20:00,53.14,53.22,53.11,53.2,269996.0,44.3807,44.4476,44.3557,44.4309,269996.0
2019-04-03 13:30:00,53.2,53.26,53.18,53.23,91147.0,44.4309,44.481,44.4142,44.4559,91147.0
2019-04-03 13:40:00,53.23,53.23,53.14,53.18,61893.0,44.4559,44.4559,44.3807,44.4142,61893.0
2019-04-03 13:50:00,53.19,53.19,53.12,53.14,68999.0,44.4225,44.4225,44.364,44.3807,68999.0
2019-04-03 14:00:00,53.14,53.15,53.09,53.13,227115.0,44.3807,44.3891,44.339,44.3724,227115.0
2019-04-03 14:10:00,53.14,53.15,53.11,53.14,74540.0,44.3807,44.3891,44.3557,44.3807,74540.0
2019-04-03 14:20:00,53.14,53.21,53.14,53.18,109161.0,44.3807,44.4392,44.3807,44.4142,109161.0
2019-04-03 14:30:00,53.18,53.18,53.07,53.08,124883.0,44.4142,44.4142,44.3223,44.3306,124883.0
2019-04-03 14:40:00,53.08,53.11,53.01,53.05,73231.0,44.3306,44.3557,44.2722,44.3056,73231.0
2019-04-03 14:50:00,53.06,53.08,53.01,53.02,88826.0,44.3139,44.3306,44.2722,44.2805,88826.0
2019-04-03 15:00:00,53.01,53.03,52.92,52.93,120041.0,44.2722,44.2889,44.197,44.2054,120041.0
2019-04-03 15:10:00,52.92,52.95,52.85,52.87,146668.0,44.197,44.2221,44.1385,44.1553,146668.0
2019-04-03 15:20:00,52.87,52.94,52.77,52.93,140824.0,44.1553,44.2137,44.0717,44.2054,140824.0
2019-04-03 15:30:00,52.93,52.99,52.85,52.93,189645.0,44.2054,44.2555,44.1385,44.2054,189645.0
2019-04-03 15:40:00,52.94,52.97,52.89,52.95,162051.0,44.2137,44.2388,44.172,44.2221,162051.0
2019-04-03 15:50:00,52.95,53.02,52.92,52.95,649166.0,44.2221,44.2805,44.197,44.2221,649166.0
2019-04-04 09:30:00,52.85,53.23,52.8,53.1,249043.0,44.1385,44.4559,44.0968,44.3473,249043.0
2019-04-04 09:40:00,53.11,53.22,52.85,53.22,422605.0,44.3557,44.4476,44.1385,44.4476,422605.0
2019-04-04 09:50:00,53.22,53.26,53.12,53.2,252285.0,44.4476,44.481,44.364,44.4309,252285.0
2019-04-04 10:00:00,53.2,53.34,53.18,53.31,164961.0,44.4309,44.5478,44.4142,44.5227,164961.0
2019-04-04 10:10:00,53.32,53.5,53.27,53.42,191732.0,44.5311,44.6814,44.4893,44.6146,191732.0
2019-04-04 10:20:00,53.41,53.49,53.38,53.4,153265.0,44.6062,44.6731,44.5812,44.5979,153265.0
2019-04-04 10:30:00,53.39,53.56,53.35,53.55,382051.0,44.5895,44.7315,44.5561,44.7232,382051.0
2019-04-04 10:40:00,53.56,53.68,53.53,53.68,188333.0,44.7315,44.8317,44.7065,44.8317,188333.0
2019-04-04 10:50:00,53.68,53.78,53.66,53.74,500879.0,44.8317,44.9153,44.815,44.8818,500879.0
2019-04-04 11:00:00,53.75,53.84,53.74,53.78,493508.0,44.8902,44.9654,44.8818,44.9153,493508.0
2019-04-04 11:10:00,53.78,53.79,53.59,53.59,191642.0,44.9153,44.9236,44.7566,44.7566,191642.0
2019-04-04 11:20:00,53.59,53.77,53.48,53.72,352152.0,44.7566,44.9069,44.6647,44.8651,352152.0
2019-04-04 11:30:00,53.71,53.73,53.6,53.67,198042.0,44.8568,44.8735,44.7649,44.8234,198042.0
2019-04-04 11:40:00,53.68,53.68,53.49,53.5,363110.0,44.8317,44.8317,44.6731,44.6814,363110.0
2019-04-04 11:50:00,53.5,53.61,53.45,53.6,212373.0,44.6814,44.7733,44.6396,44.7649,212373.0
2019-04-04 12:00:00,53.59,53.63,53.55,53.56,538888.0,44.7566,44.79,44.7232,44.7315,538888.0
2019-04-04 12:10:00,53.56,53.61,53.42,53.45,183740.0,44.7315,44.7733,44.6146,44.6396,183740.0
2019-04-04 12:20:00,53.45,53.54,53.44,53.49,146249.0,44.6396,44.7148,44.6313,44.6731,146249.0
2019-04-04 12:30:00,53.48,53.61,53.44,53.61,127807.0,44.6647,44.7733,44.6313,44.7733,127807.0
2019-04-04 12:40:00,53.61,53.64,53.53,53.58,128507.0,44.7733,44.7983,44.7065,44.7482,128507.0
2019-04-04 12:50:00,53.58,53.7,53.57,53.64,160043.0,44.7482,44.8484,44.7399,44.7983,160043.0
2019-04-04 13:00:00,53.64,53.66,53.61,53.65,57784.0,44.7983,44.815,44.7733,44.8067,57784.0
2019-04-04 13:10:00,53.64,53.66,53.58,53.64,118775.0,44.7983,44.815,44.7482,44.7983,118775.0
2019-04-04 13:20:00,53.64,53.64,53.57,53.58,79474.0,44.7983,44.7983,44.7399,44.7482,79474.0
2019-04-04 13:30:00,53.59,53.66,53.57,53.64,86148.0,44.7566,44.815,44.7399,44.7983,86148.0
2019-04-04 13:40:00,53.63,53.66,53.62,53.62,78637.0,44.79,44.815,44.7816,44.7816,78637.0
2019-04-04 13:50:00,53.62,53.67,53.6,53.62,79840.0,44.7816,44.8234,44.7649,44.7816,79840.0
2019-04-04 14:00:00,53.63,53.65,53.58,53.62,112056.0,44.79,44.8067,44.7482,44.7816,112056.0
2019-04-04 14:10:00,53.62,53.68,53.61,53.65,107157.0,44.7816,44.8317,44.7733,44.8067,107157.0
2019-04-04 14:20:00,53.64,53.67,53.56,53.57,195985.0,44.7983,44.8234,44.7315,44.7399,195985.0
2019-04-04 14:30:00,53.57,53.59,53.49,53.54,160429.0,44.7399,44.7566,44.6731,44.7148,160429.0
2019-04-04 14:40:00,53.53,53.58,53.52,53.57,88664.0,44.7065,44.7482,44.6981,44.7399,88664.0
2019-04-04 14:50:00,53.56,53.6,53.52,53.54,208181.0,44.7315,44.7649,44.6981,44.7148,208181.0
2019-04-04 15:00:00,53.55,53.59,53.5,53.53,156003.0,44.7232,44.7566,44.6814,44.7065,156003.0
2019-04-04 15:10:00,53.53,53.66,53.53,53.65,145786.0,44.7065,44.815,44.7065,44.8067,145786.0
2019-04-04 15:20:00,53.64,53.66,53.6,53.63,154251.0,44.7983,44.815,44.7649,44.79,154251.0
2019-04-04 15:30:00,53.63,53.69,53.62,53.67,220319.0,44.79,44.8401,44.7816,44.8234,220319.0
2019-04-04 15:40:00,53.66,53.72,53.65,53.7,400089.0,44.815,44.8651,44.8067,44.8484,400089.0
2019-04-04 15:50:00,53.71,53.73,53.68,53.7,642133.0,44.8568,44.8735,44.8317,44.8484,642133.0
2019-04-05 09:30:00,53.75,54.02,53.41,53.41,544343.0,44.8902,45.1157,44.6062,44.6062,544343.0
2019-04-05 09:40:00,53.43,53.64,53.39,53.61,309917.0,44.6229,44.7983,44.5895,44.7733,309917.0
2019-04-05 09:50:00,53.61,53.8,53.61,53.73,259692.0,44.7733,44.932,44.7733,44.8735,259692.0
2019-04-05 10:00:00,53.73,53.85,53.66,53.85,263610.0,44.8735,44.9737,44.815,44.9737,263610.0
2019-04-05 10:10:00,53.84,53.84,53.62,53.67,472584.0,44.9654,44.9654,44.7816,44.8234,472584.0
2019-04-05 10:20:00,53.67,53.73,53.53,53.57,352809.0,44.8234,44.8735,44.7065,44.7399,352809.0
2019-04-05 10:30:00,53.57,53.71,53.57,53.66,153060.0,44.7399,44.8568,44.7399,44.815,153060.0
2019-04-05 10:40:00,53.67,53.75,53.62,53.73,182090.0,44.8234,44.8902,44.7816,44.8735,182090.0
2019-04-05 10:50:00,53.72,53.8,53.66,53.68,157763.0,44.8651,44.932,44.815,44.8317,157763.0
2019-04-05 11:00:00,53.68,53.78,53.68,53.77,134570.0,44.8317,44.9153,44.8317,44.9069,134570.0
2019-04-05 11:10:00,53.77,53.88,53.71,53.73,254256.0,44.9069,44.9988,44.8568,44.8735,254256.0
2019-04-05 11:20:00,53.73,53.76,53.62,53.72,174967.0,44.8735,44.8985,44.7816,44.8651,174967.0
2019-04-05 11:30:00,53.71,53.77,53.66,53.7,64761.0,44.8568,44.9069,44.815,44.8484,64761.0
2019-04-05 11:40:00,53.71,53.8,53.71,53.77,111916.0,44.8568,44.932,44.8568,44.9069,111916.0
2019-04-05 11:50:00,53.77,53.82,53.72,53.74,135655.0,44.9069,44.9487,44.8651,44.8818,135655.0
2019-04-05 12:00:00,53.74,53.93,53.74,53.92,191078.0,44.8818,45.0405,44.8818,45.0322,191078.0
2019-04-05 12:10:00,53.92,53.98,53.9,53.95,90860.0,45.0322,45.0823,45.0155,45.0572,90860.0
2019-04-05 12:20:00,53.96,53.98,53.9,53.95,189323.0,45.0656,45.0823,45.0155,45.0572,189323.0
2019-04-05 12:30:00,53.95,53.98,53.81,53.82,210474.0,45.0572,45.0823,44.9403,44.9487,210474.0
2019-04-05 12:40:00,53.81,53.88,53.77,53.87,167535.0,44.9403,44.9988,44.9069,44.9904,167535.0
2019-04-05 12:50:00,53.87,53.9,53.83,53.9,44468.0,44.9904,45.0155,44.957,45.0155,44468.0
2019-04-05 13:00:00,53.91,53.95,53.9,53.93,140823.0,45.0238,45.0572,45.0155,45.0405,140823.0
2019-04-05 13:10:00,53.93,53.93,53.85,53.89,75153.0,45.0405,45.0405,44.9737,45.0071,75153.0
2019-04-05 13:20:00,53.89,53.89,53.83,53.83,59519.0,45.0071,45.0071,44.957,44.957,59519.0
2019-04-05 13:30:00,53.84,53.93,53.82,53.91,69764.0,44.9654,45.0405,44.9487,45.0238,69764.0
2019-04-05 13:40:00,53.92,53.94,53.88,53.89,50600.0,45.0322,45.0489,44.9988,45.0071,50600.0
2019-04-05 13:50:00,53.9,53.96,53.89,53.96,58075.0,45.0155,45.0656,45.0071,45.0656,58075.0
2019-04-05 14:00:00,53.96,53.98,53.91,53.93,48371.0,45.0656,45.0823,45.0238,45.0405,48371.0
2019-04-05 14:10:00,53.94,54.0,53.92,53.95,91519.0,45.0489,45.099,45.0322,45.0572,91519.0
2019-04-05 14:20:00,53.96,53.96,53.87,53.89,38170.0,45.0656,45.0656,44.9904,45.0071,38170.0
2019-04-05 14:30:00,53.89,53.91,53.85,53.9,63304.0,45.0071,45.0238,44.9737,45.0155,63304.0
2019-04-05 14:40:00,53.9,53.94,53.86,53.93,101696.0,45.0155,45.0489,44.9821,45.0405,101696.0
2019-04-05 14:50:00,53.93,53.99,53.92,53.93,59070.0,45.0405,45.0906,45.0322,45.0405,59070.0
2019-04-05 15:00:00,53.93,53.93,53.86,53.86,92572.0,45.0405,45.0405,44.9821,44.9821,92572.0
2019-04-05 15:10:00,53.86,53.89,53.83,53.88,68045.0,44.9821,45.0071,44.957,44.9988,68045.0
2019-04-05 15:20:00,53.89,53.93,53.86,53.86,86818.0,45.0071,45.0405,44.9821,44.9821,86818.0
2019-04-05 15:30:00,53.86,53.96,53.86,53.93,117151.0,44.9821,45.0656,44.9821,45.0405,117151.0
2019-04-05 15:40:00,53.92,53.92,53.83,53.83,154657.0,45.0322,45.0322,44.957,44.957,154657.0
2019-04-05 15:50:00,53.83,53.93,53.78,53.92,397840.0,44.957,45.0405,44.9153,45.0322,397840.0
2019-04-08 09:30:00,53.84,53.91,53.54,53.71,279603.0,44.9654,45.0238,44.7148,44.8568,279603.0
2019-04-08 09:40:00,53.7,53.94,53.67,53.78,312300.0,44.8484,45.0489,44.8234,44.9153,312300.0
2019-04-08 09:50:00,53.77,53.88,53.73,53.85,108529.0,44.9069,44.9988,44.8735,44.9737,108529.0
2019-04-08 10:00:00,53.85,53.91,53.75,53.77,84258.0,44.9737,45.0238,44.8902,44.9069,84258.0
2019-04-08 10:10:00,53.77,53.91,53.77,53.89,104188.0,44.9069,45.0238,44.9069,45.0071,104188.0
2019-04-08 10:20:00,53.89,53.99,53.89,53.99,91702.0,45.0071,45.0906,45.0071,45.0906,91702.0
2019-04-08 10:30:00,54.0,54.07,53.89,54.04,193294.0,45.099,45.1575,45.0071,45.1324,193294.0
2019-04-08 10:40:00,54.04,54.1,53.99,54.07,161364.0,45.1324,45.1825,45.0906,45.1575,161364.0
2019-04-08 10:50:00,54.06,54.17,54.06,54.1,128473.0,45.1491,45.241,45.1491,45.1825,128473.0
2019-04-08 11:00:00,54.1,54.12,53.87,53.89,170227.0,45.1825,45.1992,44.9904,45.0071,170227.0
2019-04-08 11:10:00,53.89,53.95,53.76,53.76,58347.0,45.0071,45.0572,44.8985,44.8985,58347.0
2019-04-08 11:20:00,53.75,53.88,53.72,53.87,101107.0,44.8902,44.9988,44.8651,44.9904,101107.0
2019-04-08 11:30:00,53.88,54.11,53.87,54.05,92034.0,44.9988,45.1909,44.9904,45.1407,92034.0
2019-04-08 11:40:00,54.05,54.09,53.99,54.07,69637.0,45.1407,45.1742,45.0906,45.1575,69637.0
2019-04-08 11:50:00,54.06,54.07,53.92,53.93,113110.0,45.1491,45.1575,45.0322,45.0405,113110.0
2019-04-08 12:00:00,53.92,53.94,53.82,53.87,215622.0,45.0322,45.0489,44.9487,44.9904,215622.0
2019-04-08 12:10:00,53.86,53.93,53.86,53.93,99330.0,44.9821,45.0405,44.9821,45.0405,99330.0
2019-04-08 12:20:00,53.93,53.95,53.87,53.95,84237.0,45.0405,45.0572,44.9904,45.0572,84237.0
2019-04-08 12:30:00,53.95,53.96,53.86,53.93,91765.0,45.0572,45.0656,44.9821,45.0405,91765.0
2019-04-08 12:40:00,53.93,53.96,53.84,53.85,115922.0,45.0405,45.0656,44.9654,44.9737,115922.0
2019-04-08 12:50:00,53.85,53.88,53.83,53.85,105520.0,44.9737,44.9988,44.957,44.9737,105520.0
2019-04-08 13:00:00,53.85,53.87,53.8,53.87,45963.0,44.9737,44.9904,44.932,44.9904,45963.0
2019-04-08 13:10:00,53.86,53.88,53.8,53.82,54202.0,44.9821,44.9988,44.932,44.9487,54202.0
2019-04-08 13:20:00,53.82,53.89,53.82,53.82,78860.0,44.9487,45.0071,44.9487,44.9487,78860.0
2019-04-08 13:30:00,53.82,53.88,53.8,53.84,152873.0,44.9487,44.9988,44.932,44.9654,152873.0
2019-04-08 13:40:00,53.85,53.87,53.81,53.84,49487.0,44.9737,44.9904,44.9403,44.9654,49487.0
2019-04-08 13:50:00,53.84,53.93,53.83,53.88,69706.0,44.9654,45.0405,44.957,44.9988,69706.0
2019-04-08 14:00:00,53.89,53.94,53.83,53.93,114874.0,45.0071,45.0489,44.957,45.0405,114874.0
2019-04-08 14:10:00,53.94,53.94,53.88,53.91,56556.0,45.0489,45.0489,44.9988,45.0238,56556.0
2019-04-08 14:20:00,53.9,53.93,53.84,53.84,126259.0,45.0155,45.0405,44.9654,44.9654,126259.0
2019-04-08 14:30:00,53.84,53.91,53.8,53.89,95420.0,44.9654,45.0238,44.932,45.0071,95420.0
2019-04-08 14:40:00,53.88,53.88,53.79,53.79,29534.0,44.9988,44.9988,44.9236,44.9236,29534.0
2019-04-08 14:50:00,53.8,53.83,53.77,53.78,43438.0,44.932,44.957,44.9069,44.9153,43438.0
2019-04-08 15:00:00,53.78,53.79,53.75,53.78,47160.0,44.9153,44.9236,44.8902,44.9153,47160.0
2019-04-08 15:10:00,53.78,53.88,53.77,53.87,45833.0,44.9153,44.9988,44.9069,44.9904,45833.0
2019-04-08 15:20:00,53.87,53.88,53.75,53.78,132643.0,44.9904,44.9988,44.8902,44.9153,132643.0
2019-04-08 15:30:00,53.78,53.87,53.75,53.82,154168.0,44.9153,44.9904,44.8902,44.9487,154168.0
2019-04-08 15:40:00,53.83,53.9,53.82,53.88,212573.0,44.957,45.0155,44.9487,44.9988,212573.0
2019-04-08 15:50:00,53.89,53.94,53.86,53.94,390897.0,45.0071,45.0489,44.9821,45.0489,390897.0
2019-04-09 09:30:00,53.61,53.61,53.18,53.22,904868.0,44.7733,44.7733,44.4142,44.4476,904868.0
2019-04-09 09:40:00,53.21,53.39,52.98,53.37,311192.0,44.4392,44.5895,44.2471,44.5728,311192.0
2019-04-09 09:50:00,53.38,53.63,53.38,53.58,181616.0,44.5812,44.79,44.5812,44.7482,181616.0
2019-04-09 10:00:00,53.57,53.6,53.44,53.52,211727.0,44.7399,44.7649,44.6313,44.6981,211727.0
2019-04-09 10:10:00,53.52,53.53,53.31,53.37,259815.0,44.6981,44.7065,44.5227,44.5728,259815.0
2019-04-09 10:20:00,53.36,53.39,53.28,53.31,135993.0,44.5645,44.5895,44.4977,44.5227,135993.0
2019-04-09 10:30:00,53.31,53.34,53.21,53.23,187335.0,44.5227,44.5478,44.4392,44.4559,187335.0
2019-04-09 10:40:00,53.23,53.25,53.04,53.07,390483.0,44.4559,44.4726,44.2972,44.3223,390483.0
2019-04-09 10:50:00,53.07,53.24,53.04,53.23,227771.0,44.3223,44.4643,44.2972,44.4559,227771.0
2019-04-09 11:00:00,53.23,53.33,53.17,53.29,152644.0,44.4559,44.5394,44.4058,44.506,152644.0
2019-04-09 11:10:00,53.29,53.34,53.2,53.3,63000.0,44.506,44.5478,44.4309,44.5144,63000.0
2019-04-09 11:20:00,53.31,53.36,53.22,53.32,95468.0,44.5227,44.5645,44.4476,44.5311,95468.0
2019-04-09 11:30:00,53.31,53.46,53.31,53.45,131446.0,44.5227,44.648,44.5227,44.6396,131446.0
2019-04-09 11:40:00,53.46,53.52,53.43,53.48,103055.0,44.648,44.6981,44.6229,44.6647,103055.0
2019-04-09 11:50:00,53.48,53.52,53.46,53.49,53288.0,44.6647,44.6981,44.648,44.6731,53288.0
2019-04-09 12:00:00,53.48,53.63,53.47,53.61,57802.0,44.6647,44.79,44.6564,44.7733,57802.0
2019-04-09 12:10:00,53.61,53.7,53.59,53.66,86349.0,44.7733,44.8484,44.7566,44.815,86349.0
2019-04-09 12:20:00,53.66,53.69,53.6,53.62,152990.0,44.815,44.8401,44.7649,44.7816,152990.0
2019-04-09 12:30:00,53.63,53.66,53.55,53.56,76519.0,44.79,44.815,44.7232,44.7315,76519.0
2019-04-09 12:40:00,53.55,53.56,53.5,53.53,64275.0,44.7232,44.7315,44.6814,44.7065,64275.0
2019-04-09 12:50:00,53.53,53.6,53.52,53.56,50374.0,44.7065,44.7649,44.6981,44.7315,50374.0
2019-04-09 13:00:00,53.55,53.56,53.49,53.54,67075.0,44.7232,44.7315,44.6731,44.7148,67075.0
2019-04-09 13:10:00,53.54,53.59,53.53,53.55,90702.0,44.7148,44.7566,44.7065,44.7232,90702.0
2019-04-09 13:20:00,53.55,53.56,53.45,53.47,58378.0,44.7232,44.7315,44.6396,44.6564,58378.0
2019-04-09 13:30:00,53.47,53.5,53.45,53.48,35808.0,44.6564,44.6814,44.6396,44.6647,35808.0
2019-04-09 13:40:00,53.49,53.5,53.42,53.42,465244.0,44.6731,44.6814,44.6146,44.6146,465244.0
2019-04-09 13:50:00,53.42,53.42,53.33,53.37,99096.0,44.6146,44.6146,44.5394,44.5728,99096.0
2019-04-09 14:00:00,53.37,53.38,53.28,53.3,70293.0,44.5728,44.5812,44.4977,44.5144,70293.0
2019-04-09 14:10:00,53.3,53.34,53.26,53.29,131034.0,44.5144,44.5478,44.481,44.506,131034.0
2019-04-09 14:20:00,53.29,53.31,53.18,53.18,251133.0,44.506,44.5227,44.4142,44.4142,251133.0
2019-04-09 14:30:00,53.17,53.21,53.15,53.21,68650.0,44.4058,44.4392,44.3891,44.4392,68650.0
2019-04-09 14:40:00,53.21,53.22,53.07,53.11,181983.0,44.4392,44.4476,44.3223,44.3557,181983.0
2019-04-09 14:50:00,53.1,53.15,53.08,53.1,99573.0,44.3473,44.3891,44.3306,44.3473,99573.0
2019-04-09 15:00:00,53.1,53.17,53.09,53.11,107796.0,44.3473,44.4058,44.339,44.3557,107796.0
2019-04-09 15:10:00,53.11,53.14,53.05,53.05,68881.0,44.3557,44.3807,44.3056,44.3056,68881.0
2019-04-09 15:20:00,53.05,53.06,52.89,52.93,194013.0,44.3056,44.3139,44.172,44.2054,194013.0
2019-04-09 15:30:00,52.93,53.02,52.91,53.01,531599.0,44.2054,44.2805,44.1887,44.2722,531599.0
2019-04-09 15:40:00,53.02,53.05,52.95,53.01,518125.0,44.2805,44.3056,44.2221,44.2722,518125.0
2019-04-09 15:50:00,53.02,53.02,52.87,52.98,1059264.0,44.2805,44.2805,44.1553,44.2471,1059264.0
2019-04-10 09:30:00,53.01,53.2,52.97,53.0,174141.0,44.2722,44.4309,44.2388,44.2638,174141.0
2019-04-10 09:40:00,53.0,53.04,52.69,52.69,596041.0,44.2638,44.2972,44.0049,44.0049,596041.0
2019-04-10 09:50:00,52.7,52.9,52.65,52.85,308023.0,44.0133,44.1803,43.9715,44.1385,308023.0
2019-04-10 10:00:00,52.84,52.91,52.74,52.75,378704.0,44.1302,44.1887,44.0467,44.055,378704.0
2019-04-10 10:10:00,52.76,52.91,52.71,52.9,173575.0,44.0634,44.1887,44.0216,44.1803,173575.0
2019-04-10 10:20:00,52.9,52.94,52.7,52.76,312550.0,44.1803,44.2137,44.0133,44.0634,312550.0
2019-04-10 10:30:00,52.76,52.87,52.63,52.64,408688.0,44.0634,44.1553,43.9548,43.9632,408688.0
2019-04-10 10:40:00,52.65,52.68,52.54,52.57,500879.0,43.9715,43.9966,43.8796,43.9047,500879.0
2019-04-10 10:50:00,52.57,52.73,52.49,52.73,401859.0,43.9047,44.0383,43.8379,44.0383,401859.0
2019-04-10 11:00:00,52.74,52.89,52.72,52.87,209750.0,44.0467,44.172,44.03,44.1553,209750.0
2019-04-10 11:10:00,52.87,52.91,52.78,52.79,411575.0,44.1553,44.1887,44.0801,44.0884,411575.0
2019-04-10 11:20:00,52.79,52.88,52.76,52.81,118378.0,44.0884,44.1636,44.0634,44.1051,118378.0
2019-04-10 11:30:00,52.81,52.86,52.78,52.81,217098.0,44.1051,44.1469,44.0801,44.1051,217098.0
2019-04-10 11:40:00,52.82,52.86,52.77,52.81,198078.0,44.1135,44.1469,44.0717,44.1051,198078.0
2019-04-10 11:50:00,52.79,52.86,52.74,52.84,119999.0,44.0884,44.1469,44.0467,44.1302,119999.0
2019-04-10 12:00:00,52.84,52.9,52.84,52.85,252099.0,44.1302,44.1803,44.1302,44.1385,252099.0
2019-04-10 12:10:00,52.84,52.85,52.8,52.81,103496.0,44.1302,44.1385,44.0968,44.1051,103496.0
2019-04-10 12:20:00,52.8,52.92,52.78,52.91,102244.0,44.0968,44.197,44.0801,44.1887,102244.0
2019-04-10 12:30:00,52.91,52.96,52.88,52.88,135346.0,44.1887,44.2304,44.1636,44.1636,135346.0
2019-04-10 12:40:00,52.89,52.9,52.85,52.87,79322.0,44.172,44.1803,44.1385,44.1553,79322.0
2019-04-10 12:50:00,52.87,52.93,52.85,52.89,120723.0,44.1553,44.2054,44.1385,44.172,120723.0
2019-04-10 13:00:00,52.89,52.94,52.84,52.92,135177.0,44.172,44.2137,44.1302,44.197,135177.0
2019-04-10 13:10:00,52.91,52.99,52.89,52.97,43175.0,44.1887,44.2555,44.172,44.2388,43175.0
2019-04-10 13:20:00,52.98,53.03,52.95,53.02,186333.0,44.2471,44.2889,44.2221,44.2805,186333.0
2019-04-10 13:30:00,53.02,53.06,53.02,53.02,96464.0,44.2805,44.3139,44.2805,44.2805,96464.0
2019-04-10 13:40:00,53.02,53.03,52.95,52.96,183053.0,44.2805,44.2889,44.2221,44.2304,183053.0
2019-04-10 13:50:00,52.96,53.08,52.93,53.08,261488.0,44.2304,44.3306,44.2054,44.3306,261488.0
2019-04-10 14:00:00,53.08,53.12,53.04,53.07,212683.0,44.3306,44.364,44.2972,44.3223,212683.0
2019-04-10 14:10:00,53.06,53.16,52.99,53.15,237547.0,44.3139,44.3974,44.2555,44.3891,237547.0
2019-04-10 14:20:00,53.15,53.23,53.1,53.19,270434.0,44.3891,44.4559,44.3473,44.4225,270434.0
2019-04-10 14:30:00,53.19,53.25,53.18,53.2,190120.0,44.4225,44.4726,44.4142,44.4309,190120.0
2019-04-10 14:40:00,53.21,53.29,53.21,53.26,162596.0,44.4392,44.506,44.4392,44.481,162596.0
2019-04-10 14:50:00,53.26,53.3,53.21,53.23,115883.0,44.481,44.5144,44.4392,44.4559,115883.0
2019-04-10 15:00:00,53.24,53.37,53.24,53.35,169732.0,44.4643,44.5728,44.4643,44.5561,169732.0
2019-04-10 15:10:00,53.35,53.39,53.31,53.36,157879.0,44.5561,44.5895,44.5227,44.5645,157879.0
2019-04-10 15:20:00,53.36,53.41,53.35,53.38,160972.0,44.5645,44.6062,44.5561,44.5812,160972.0
2019-04-10 15:30:00,53.38,53.46,53.36,53.41,302482.0,44.5812,44.648,44.5645,44.6062,302482.0
2019-04-10 15:40:00,53.41,53.51,53.41,53.48,287221.0,44.6062,44.6898,44.6062,44.6647,287221.0
2019-04-10 15:50:00,53.47,53.5,53.4,53.48,916458.0,44.6564,44.6814,44.5979,44.6647,916458.0
2019-04-11 09:30:00,53.58,53.85,53.48,53.72,496886.0,44.7482,44.9737,44.6647,44.8651,496886.0
2019-04-11 09:40:00,53.71,54.16,53.68,54.06,491904.0,44.8568,45.2326,44.8317,45.1491,491904.0
2019-04-11 09:50:00,54.07,54.1,53.83,53.9,563566.0,45.1575,45.1825,44.957,45.0155,563566.0
2019-04-11 10:00:00,53.9,53.94,53.74,53.79,135024.0,45.0155,45.0489,44.8818,44.9236,135024.0
2019-04-11 10:10:00,53.8,54.02,53.76,53.98,117931.0,44.932,45.1157,44.8985,45.0823,117931.0
2019-04-11 10:20:00,53.98,53.99,53.84,53.86,245196.0,45.0823,45.0906,44.9654,44.9821,245196.0
2019-04-11 10:30:00,53.85,53.91,53.78,53.91,171446.0,44.9737,45.0238,44.9153,45.0238,171446.0
2019-04-11 10:40:00,53.91,53.93,53.85,53.89,99962.0,45.0238,45.0405,44.9737,45.0071,99962.0
2019-04-11 10:50:00,53.89,53.92,53.69,53.71,230960.0,45.0071,45.0322,44.8401,44.8568,230960.0
2019-04-11 11:00:00,53.71,53.78,53.59,53.76,202912.0,44.8568,44.9153,44.7566,44.8985,202912.0
2019-04-11 11:10:00,53.75,53.81,53.7,53.74,137862.0,44.8902,44.9403,44.8484,44.8818,137862.0
2019-04-11 11:20:00,53.73,53.75,53.63,53.66,121963.0,44.8735,44.8902,44.79,44.815,121963.0
2019-04-11 11:30:00,53.66,53.66,53.48,53.48,140513.0,44.815,44.815,44.6647,44.6647,140513.0
2019-04-11 11:40:00,53.48,53.53,53.36,53.52,150499.0,44.6647,44.7065,44.5645,44.6981,150499.0
2019-04-11 11:50:00,53.52,53.6,53.47,53.59,136086.0,44.6981,44.7649,44.6564,44.7566,136086.0
2019-04-11 12:00:00,53.6,53.61,53.47,53.49,162542.0,44.7649,44.7733,44.6564,44.6731,162542.0
2019-04-11 12:10:00,53.5,53.53,53.42,53.42,300854.0,44.6814,44.7065,44.6146,44.6146,300854.0
2019-04-11 12:20:00,53.42,53.48,53.38,53.42,95961.0,44.6146,44.6647,44.5812,44.6146,95961.0
2019-04-11 12:30:00,53.42,53.49,53.38,53.46,129803.0,44.6146,44.6731,44.5812,44.648,129803.0
2019-04-11 12:40:00,53.45,53.51,53.41,53.5,234729.0,44.6396,44.6898,44.6062,44.6814,234729.0
2019-04-11 12:50:00,53.5,53.62,53.48,53.6,156237.0,44.6814,44.7816,44.6647,44.7649,156237.0
2019-04-11 13:00:00,53.59,53.67,53.57,53.66,137312.0,44.7566,44.8234,44.7399,44.815,137312.0
2019-04-11 13:10:00,53.66,53.67,53.59,53.62,98114.0,44.815,44.8234,44.7566,44.7816,98114.0
2019-04-11 13:20:00,53.63,53.65,53.59,53.62,68977.0,44.79,44.8067,44.7566,44.7816,68977.0
2019-04-11 13:30:00,53.61,53.61,53.57,53.58,79796.0,44.7733,44.7733,44.7399,44.7482,79796.0
2019-04-11 13:40:00,53.59,53.65,53.51,53.64,157262.0,44.7566,44.8067,44.6898,44.7983,157262.0
2019-04-11 13:50:00,53.64,53.72,53.64,53.67,64375.0,44.7983,44.8651,44.7983,44.8234,64375.0
2019-04-11 14:00:00,53.67,53.68,53.62,53.64,66827.0,44.8234,44.8317,44.7816,44.7983,66827.0
2019-04-11 14:10:00,53.63,53.71,53.61,53.65,54815.0,44.79,44.8568,44.7733,44.8067,54815.0
2019-04-11 14:20:00,53.65,53.69,53.64,53.65,78930.0,44.8067,44.8401,44.7983,44.8067,78930.0
2019-04-11 14:30:00,53.66,53.75,53.66,53.69,140900.0,44.815,44.8902,44.815,44.8401,140900.0
2019-04-11 14:40:00,53.7,53.71,53.62,53.63,206352.0,44.8484,44.8568,44.7816,44.79,206352.0
2019-04-11 14:50:00,53.63,53.63,53.57,53.62,70281.0,44.79,44.79,44.7399,44.7816,70281.0
2019-04-11 15:00:00,53.62,53.7,53.6,53.64,60905.0,44.7816,44.8484,44.7649,44.7983,60905.0
2019-04-11 15:10:00,53.65,53.65,53.58,53.63,53059.0,44.8067,44.8067,44.7482,44.79,53059.0
2019-04-11 15:20:00,53.62,53.66,53.59,53.61,72521.0,44.7816,44.815,44.7566,44.7733,72521.0
2019-04-11 15:30:00,53.62,53.7,53.61,53.66,107268.0,44.7816,44.8484,44.7733,44.815,107268.0
2019-04-11 15:40:00,53.65,53.71,53.64,53.68,111045.0,44.8067,44.8568,44.7983,44.8317,111045.0
2019-04-11 15:50:00,53.67,53.75,53.65,53.72,501853.0,44.8234,44.8902,44.8067,44.8651,501853.0
2019-04-12 09:30:00,54.36,55.06,54.34,55.05,1568542.0,45.3996,45.9843,45.3829,45.9759,1568542.0
2019-04-12 09:40:00,55.04,55.05,54.81,54.88,384718.0,45.9676,45.9759,45.7755,45.8339,384718.0
2019-04-12 09:50:00,54.87,54.91,54.7,54.89,204335.0,45.8256,45.859,45.6836,45.8423,204335.0
2019-04-12 10:00:00,54.89,54.9,54.59,54.62,468798.0,45.8423,45.8506,45.5917,45.6168,468798.0
2019-04-12 10:10:00,54.63,54.72,54.58,54.61,195561.0,45.6251,45.7003,45.5834,45.6084,195561.0
2019-04-12 10:20:00,54.61,54.71,54.46,54.55,457367.0,45.6084,45.692,45.4832,45.5583,457367.0
2019-04-12 10:30:00,54.55,54.55,54.01,54.02,753189.0,45.5583,45.5583,45.1073,45.1157,753189.0
2019-04-12 10:40:00,54.02,54.03,53.79,53.97,572562.0,45.1157,45.124,44.9236,45.0739,572562.0
2019-04-12 10:50:00,53.97,54.2,53.94,54.1,508779.0,45.0739,45.266,45.0489,45.1825,508779.0
2019-04-12 11:00:00,54.11,54.18,54.04,54.16,255984.0,45.1909,45.2493,45.1324,45.2326,255984.0
2019-04-12 11:10:00,54.17,54.27,54.15,54.22,185457.0,45.241,45.3245,45.2243,45.2827,185457.0
2019-04-12 11:20:00,54.23,54.28,54.18,54.25,115795.0,45.2911,45.3328,45.2493,45.3078,115795.0
2019-04-12 11:30:00,54.24,54.25,54.02,54.05,128791.0,45.2994,45.3078,45.1157,45.1407,128791.0
2019-04-12 11:40:00,54.06,54.13,54.01,54.08,88959.0,45.1491,45.2076,45.1073,45.1658,88959.0
2019-04-12 11:50:00,54.08,54.27,54.07,54.23,128452.0,45.1658,45.3245,45.1575,45.2911,128452.0
2019-04-12 12:00:00,54.22,54.41,54.2,54.38,308687.0,45.2827,45.4414,45.266,45.4164,308687.0
2019-04-12 12:10:00,54.39,54.5,54.38,54.41,292756.0,45.4247,45.5166,45.4164,45.4414,292756.0
2019-04-12 12:20:00,54.42,54.49,54.41,54.45,249367.0,45.4498,45.5082,45.4414,45.4748,249367.0
2019-04-12 12:30:00,54.45,54.53,54.4,54.52,201728.0,45.4748,45.5416,45.4331,45.5333,201728.0
2019-04-12 12:40:00,54.52,54.58,54.46,54.5,161289.0,45.5333,45.5834,45.4832,45.5166,161289.0
2019-04-12 12:50:00,54.5,54.54,54.46,54.52,113309.0,45.5166,45.55,45.4832,45.5333,113309.0
2019-04-12 13:00:00,54.52,54.58,54.51,54.55,348839.0,45.5333,45.5834,45.5249,45.5583,348839.0
2019-04-12 13:10:00,54.54,54.67,54.5,54.65,274550.0,45.55,45.6586,45.5166,45.6418,274550.0
2019-04-12 13:20:00,54.65,54.71,54.59,54.69,77000.0,45.6418,45.692,45.5917,45.6753,77000.0
2019-04-12 13:30:00,54.68,54.81,54.67,54.78,159235.0,45.6669,45.7755,45.6586,45.7504,159235.0
2019-04-12 13:40:00,54.77,54.8,54.71,54.77,280944.0,45.7421,45.7671,45.692,45.7421,280944.0
2019-04-12 13:50:00,54.76,54.81,54.72,54.73,171544.0,45.7337,45.7755,45.7003,45.7087,171544.0
2019-04-12 14:00:00,54.73,54.85,54.72,54.81,167040.0,45.7087,45.8089,45.7003,45.7755,167040.0
2019-04-12 14:10:00,54.81,54.81,54.73,54.8,106533.0,45.7755,45.7755,45.7087,45.7671,106533.0
2019-04-12 14:20:00,54.79,54.87,54.78,54.87,160950.0,45.7588,45.8256,45.7504,45.8256,160950.0
2019-04-12 14:30:00,54.86,54.88,54.77,54.79,113909.0,45.8172,45.8339,45.7421,45.7588,113909.0
2019-04-12 14:40:00,54.8,54.84,54.62,54.67,131384.0,45.7671,45.8005,45.6168,45.6586,131384.0
2019-04-12 14:50:00,54.67,54.68,54.59,54.66,98211.0,45.6586,45.6669,45.5917,45.6502,98211.0
2019-04-12 15:00:00,54.65,54.7,54.61,54.67,117073.0,45.6418,45.6836,45.6084,45.6586,117073.0
2019-04-12 15:10:00,54.67,54.82,54.66,54.78,304731.0,45.6586,45.7838,45.6502,45.7504,304731.0
2019-04-12 15:20:00,54.79,54.86,54.76,54.85,309683.0,45.7588,45.8172,45.7337,45.8089,309683.0
2019-04-12 15:30:00,54.84,54.91,54.8,54.9,461001.0,45.8005,45.859,45.7671,45.8506,461001.0
2019-04-12 15:40:00,54.9,54.91,54.8,54.88,421390.0,45.8506,45.859,45.7671,45.8339,421390.0
2019-04-12 15:50:00,54.88,54.88,54.82,54.84,930035.0,45.8339,45.8339,45.7838,45.8005,930035.0
2019-04-15 09:30:00,54.81,54.91,54.45,54.54,488249.0,45.7755,45.859,45.4748,45.55,488249.0
2019-04-15 09:40:00,54.53,54.56,54.33,54.39,510925.0,45.5416,45.5667,45.3746,45.4247,510925.0
2019-04-15 09:50:00,54.39,54.56,54.3,54.49,368687.0,45.4247,45.5667,45.3495,45.5082,368687.0
2019-04-15 10:00:00,54.49,54.66,54.46,54.48,249361.0,45.5082,45.6502,45.4832,45.4999,249361.0
2019-04-15 10:10:00,54.48,54.58,54.4,54.55,131755.0,45.4999,45.5834,45.4331,45.5583,131755.0
2019-04-15 10:20:00,54.55,54.7,54.55,54.58,358710.0,45.5583,45.6836,45.5583,45.5834,358710.0
2019-04-15 10:30:00,54.59,54.59,54.47,54.48,81023.0,45.5917,45.5917,45.4915,45.4999,81023.0
2019-04-15 10:40:00,54.49,54.5,54.33,54.38,105279.0,45.5082,45.5166,45.3746,45.4164,105279.0
2019-04-15 10:50:00,54.38,54.44,54.32,54.35,131300.0,45.4164,45.4665,45.3662,45.3913,131300.0
2019-04-15 11:00:00,54.36,54.39,54.26,54.3,101961.0,45.3996,45.4247,45.3161,45.3495,101961.0
2019-04-15 11:10:00,54.29,54.44,54.28,54.39,154883.0,45.3412,45.4665,45.3328,45.4247,154883.0
2019-04-15 11:20:00,54.39,54.47,54.38,54.43,109203.0,45.4247,45.4915,45.4164,45.4581,109203.0
2019-04-15 11:30:00,54.43,54.43,54.29,54.3,121061.0,45.4581,45.4581,45.3412,45.3495,121061.0
2019-04-15 11:40:00,54.29,54.34,54.22,54.22,96552.0,45.3412,45.3829,45.2827,45.2827,96552.0
2019-04-15 11:50:00,54.22,54.26,54.09,54.11,200343.0,45.2827,45.3161,45.1742,45.1909,200343.0
2019-04-15 12:00:00,54.11,54.13,54.0,54.06,121475.0,45.1909,45.2076,45.099,45.1491,121475.0
2019-04-15 12:10:00,54.06,54.07,53.95,54.01,148435.0,45.1491,45.1575,45.0572,45.1073,148435.0
2019-04-15 12:20:00,54.01,54.04,53.9,53.91,67450.0,45.1073,45.1324,45.0155,45.0238,67450.0
2019-04-15 12:30:00,53.92,54.01,53.89,54.01,148500.0,45.0322,45.1073,45.0071,45.1073,148500.0
2019-04-15 12:40:00,54.01,54.04,53.98,53.99,161129.0,45.1073,45.1324,45.0823,45.0906,161129.0
2019-04-15 12:50:00,53.99,54.0,53.89,53.9,241282.0,45.0906,45.099,45.0071,45.0155,241282.0
2019-04-15 13:00:00,53.91,54.08,53.9,54.07,267555.0,45.0238,45.1658,45.0155,45.1575,267555.0
2019-04-15 13:10:00,54.07,54.09,53.99,54.03,55205.0,45.1575,45.1742,45.0906,45.124,55205.0
2019-04-15 13:20:00,54.01,54.13,54.01,54.13,62273.0,45.1073,45.2076,45.1073,45.2076,62273.0
2019-04-15 13:30:00,54.13,54.23,54.13,54.14,242705.0,45.2076,45.2911,45.2076,45.2159,242705.0
2019-04-15 13:40:00,54.15,54.17,54.05,54.06,53007.0,45.2243,45.241,45.1407,45.1491,53007.0
2019-04-15 13:50:00,54.06,54.06,54.0,54.01,59033.0,45.1491,45.1491,45.099,45.1073,59033.0
2019-04-15 14:00:00,54.01,54.03,53.97,53.98,58213.0,45.1073,45.124,45.0739,45.0823,58213.0
2019-04-15 14:10:00,53.98,54.07,53.98,54.0,39713.0,45.0823,45.1575,45.0823,45.099,39713.0
2019-04-15 14:20:00,54.0,54.04,53.97,54.0,110043.0,45.099,45.1324,45.0739,45.099,110043.0
2019-04-15 14:30:00,54.0,54.02,53.89,53.89,187634.0,45.099,45.1157,45.0071,45.0071,187634.0
2019-04-15 14:40:00,53.89,53.95,53.88,53.92,35454.0,45.0071,45.0572,44.9988,45.0322,35454.0
2019-04-15 14:50:00,53.92,54.04,53.92,54.0,91930.0,45.0322,45.1324,45.0322,45.099,91930.0
2019-04-15 15:00:00,54.0,54.03,53.95,54.01,86077.0,45.099,45.124,45.0572,45.1073,86077.0
2019-04-15 15:10:00,54.02,54.05,53.98,54.0,87803.0,45.1157,45.1407,45.0823,45.099,87803.0
2019-04-15 15:20:00,54.01,54.04,53.95,53.97,90922.0,45.1073,45.1324,45.0572,45.0739,90922.0
2019-04-15 15:30:00,53.97,53.97,53.79,53.8,486650.0,45.0739,45.0739,44.9236,44.932,486650.0
2019-04-15 15:40:00,53.8,53.87,53.77,53.82,457200.0,44.932,44.9904,44.9069,44.9487,457200.0
2019-04-15 15:50:00,53.83,53.94,53.81,53.92,799720.0,44.957,45.0489,44.9403,45.0322,799720.0
2019-04-16 09:30:00,53.9,54.27,53.89,54.03,599203.0,45.0155,45.3245,45.0071,45.124,599203.0
2019-04-16 09:40:00,54.05,54.23,53.96,54.02,365462.0,45.1407,45.2911,45.0656,45.1157,365462.0
2019-04-16 09:50:00,54.02,54.03,53.75,53.77,825590.0,45.1157,45.124,44.8902,44.9069,825590.0
2019-04-16 10:00:00,53.77,53.95,53.76,53.91,168321.0,44.9069,45.0572,44.8985,45.0238,168321.0
2019-04-16 10:10:00,53.9,54.21,53.89,54.11,352223.0,45.0155,45.2744,45.0071,45.1909,352223.0
2019-04-16 10:20:00,54.11,54.11,53.94,54.0,315992.0,45.1909,45.1909,45.0489,45.099,315992.0
2019-04-16 10:30:00,54.01,54.05,53.93,53.98,146591.0,45.1073,45.1407,45.0405,45.0823,146591.0
2019-04-16 10:40:00,54.0,54.05,53.9,53.91,282268.0,45.099,45.1407,45.0155,45.0238,282268.0
2019-04-16 10:50:00,53.91,53.95,53.8,53.84,258857.0,45.0238,45.0572,44.932,44.9654,258857.0
2019-04-16 11:00:00,53.83,53.91,53.81,53.82,211353.0,44.957,45.0238,44.9403,44.9487,211353.0
2019-04-16 11:10:00,53.83,54.06,53.83,54.06,134175.0,44.957,45.1491,44.957,45.1491,134175.0
2019-04-16 11:20:00,54.05,54.24,54.03,54.18,295805.0,45.1407,45.2994,45.124,45.2493,295805.0
2019-04-16 11:30:00,54.18,54.25,54.11,54.13,125887.0,45.2493,45.3078,45.1909,45.2076,125887.0
2019-04-16 11:40:00,54.14,54.27,54.13,54.23,101455.0,45.2159,45.3245,45.2076,45.2911,101455.0
2019-04-16 11:50:00,54.23,54.41,54.23,54.31,210222.0,45.2911,45.4414,45.2911,45.3579,210222.0
2019-04-16 12:00:00,54.31,54.51,54.3,54.5,242064.0,45.3579,45.5249,45.3495,45.5166,242064.0
2019-04-16 12:10:00,54.49,54.57,54.48,54.52,106202.0,45.5082,45.575,45.4999,45.5333,106202.0
2019-04-16 12:20:00,54.51,54.53,54.41,54.51,92457.0,45.5249,45.5416,45.4414,45.5249,92457.0
2019-04-16 12:30:00,54.51,54.62,54.5,54.59,117730.0,45.5249,45.6168,45.5166,45.5917,117730.0
2019-04-16 12:40:00,54.6,54.73,54.6,54.71,262602.0,45.6001,45.7087,45.6001,45.692,262602.0
2019-04-16 12:50:00,54.71,54.73,54.66,54.69,194425.0,45.692,45.7087,45.6502,45.6753,194425.0
2019-04-16 13:00:00,54.68,54.68,54.53,54.56,132124.0,45.6669,45.6669,45.5416,45.5667,132124.0
2019-04-16 13:10:00,54.56,54.6,54.54,54.58,90431.0,45.5667,45.6001,45.55,45.5834,90431.0
2019-04-16 13:20:00,54.58,54.65,54.57,54.6,89556.0,45.5834,45.6418,45.575,45.6001,89556.0
2019-04-16 13:30:00,54.61,54.74,54.61,54.74,104485.0,45.6084,45.717,45.6084,45.717,104485.0
2019-04-16 13:40:00,54.74,54.76,54.68,54.69,146674.0,45.717,45.7337,45.6669,45.6753,146674.0
2019-04-16 13:50:00,54.7,54.75,54.65,54.71,140304.0,45.6836,45.7254,45.6418,45.692,140304.0
2019-04-16 14:00:00,54.7,54.71,54.62,54.67,69251.0,45.6836,45.692,45.6168,45.6586,69251.0
2019-04-16 14:10:00,54.66,54.79,54.63,54.77,68578.0,45.6502,45.7588,45.6251,45.7421,68578.0
2019-04-16 14:20:00,54.78,54.86,54.74,54.85,115285.0,45.7504,45.8172,45.717,45.8089,115285.0
2019-04-16 14:30:00,54.86,54.92,54.77,54.8,123150.0,45.8172,45.8673,45.7421,45.7671,123150.0
2019-04-16 14:40:00,54.81,54.87,54.78,54.86,239807.0,45.7755,45.8256,45.7504,45.8172,239807.0
2019-04-16 14:50:00,54.87,54.89,54.81,54.82,149642.0,45.8256,45.8423,45.7755,45.7838,149642.0
2019-04-16 15:00:00,54.82,54.89,54.79,54.82,80981.0,45.7838,45.8423,45.7588,45.7838,80981.0
2019-04-16 15:10:00,54.82,54.95,54.82,54.9,274744.0,45.7838,45.8924,45.7838,45.8506,274744.0
2019-04-16 15:20:00,54.9,54.95,54.86,54.93,208979.0,45.8506,45.8924,45.8172,45.8757,208979.0
2019-04-16 15:30:00,54.92,54.93,54.8,54.85,344570.0,45.8673,45.8757,45.7671,45.8089,344570.0
2019-04-16 15:40:00,54.85,54.97,54.83,54.97,476002.0,45.8089,45.9091,45.7922,45.9091,476002.0
2019-04-16 15:50:00,54.96,54.97,54.91,54.95,821453.0,45.9007,45.9091,45.859,45.8924,821453.0
2019-04-17 09:30:00,55.2,55.2,54.53,54.62,580369.0,46.1012,46.1012,45.5416,45.6168,580369.0
2019-04-17 09:40:00,54.62,54.74,54.53,54.53,203042.0,45.6168,45.717,45.5416,45.5416,203042.0
2019-04-17 09:50:00,54.53,54.71,54.52,54.69,113669.0,45.5416,45.692,45.5333,45.6753,113669.0
2019-04-17 10:00:00,54.69,54.84,54.68,54.72,110410.0,45.6753,45.8005,45.6669,45.7003,110410.0
2019-04-17 10:10:00,54.73,54.74,54.48,54.5,154010.0,45.7087,45.717,45.4999,45.5166,154010.0
2019-04-17 10:20:00,54.5,54.82,54.47,54.82,126084.0,45.5166,45.7838,45.4915,45.7838,126084.0
2019-04-17 10:30:00,54.83,55.02,54.81,54.94,150643.0,45.7922,45.9509,45.7755,45.884,150643.0
2019-04-17 10:40:00,54.91,54.98,54.89,54.94,100854.0,45.859,45.9175,45.8423,45.884,100854.0
2019-04-17 10:50:00,54.94,54.95,54.77,54.86,241449.0,45.884,45.8924,45.7421,45.8172,241449.0
2019-04-17 11:00:00,54.85,55.09,54.85,55.01,72508.0,45.8089,46.0093,45.8089,45.9425,72508.0
2019-04-17 11:10:00,55.01,55.07,54.99,55.02,110015.0,45.9425,45.9926,45.9258,45.9509,110015.0
2019-04-17 11:20:00,55.03,55.03,54.79,54.79,101657.0,45.9592,45.9592,45.7588,45.7588,101657.0
2019-04-17 11:30:00,54.79,54.8,54.66,54.76,99616.0,45.7588,45.7671,45.6502,45.7337,99616.0
2019-04-17 11:40:00,54.77,54.78,54.67,54.76,94800.0,45.7421,45.7504,45.6586,45.7337,94800.0
2019-04-17 11:50:00,54.75,54.77,54.59,54.65,58249.0,45.7254,45.7421,45.5917,45.6418,58249.0
2019-04-17 12:00:00,54.65,54.66,54.51,54.54,57577.0,45.6418,45.6502,45.5249,45.55,57577.0
2019-04-17 12:10:00,54.53,54.68,54.49,54.68,70797.0,45.5416,45.6669,45.5082,45.6669,70797.0
2019-04-17 12:20:00,54.68,54.72,54.63,54.71,160710.0,45.6669,45.7003,45.6251,45.692,160710.0
2019-04-17 12:30:00,54.71,54.81,54.66,54.75,71262.0,45.692,45.7755,45.6502,45.7254,71262.0
2019-04-17 12:40:00,54.75,54.8,54.72,54.76,54200.0,45.7254,45.7671,45.7003,45.7337,54200.0
2019-04-17 12:50:00,54.76,54.81,54.71,54.79,37714.0,45.7337,45.7755,45.692,45.7588,37714.0
2019-04-17 13:00:00,54.78,54.82,54.74,54.8,138005.0,45.7504,45.7838,45.717,45.7671,138005.0
2019-04-17 13:10:00,54.8,54.8,54.69,54.69,60727.0,45.7671,45.7671,45.6753,45.6753,60727.0
2019-04-17 13:20:00,54.68,54.81,54.68,54.69,98940.0,45.6669,45.7755,45.6669,45.6753,98940.0
2019-04-17 13:30:00,54.7,54.82,54.7,54.81,45830.0,45.6836,45.7838,45.6836,45.7755,45830.0
2019-04-17 13:40:00,54.82,54.83,54.73,54.78,58196.0,45.7838,45.7922,45.7087,45.7504,58196.0
2019-04-17 13:50:00,54.77,54.83,54.71,54.81,61785.0,45.7421,45.7922,45.692,45.7755,61785.0
2019-04-17 14:00:00,54.82,54.86,54.75,54.81,76222.0,45.7838,45.8172,45.7254,45.7755,76222.0
2019-04-17 14:10:00,54.82,54.9,54.75,54.89,153601.0,45.7838,45.8506,45.7254,45.8423,153601.0
2019-04-17 14:20:00,54.9,54.9,54.76,54.78,48635.0,45.8506,45.8506,45.7337,45.7504,48635.0
2019-04-17 14:30:00,54.78,54.85,54.76,54.84,121747.0,45.7504,45.8089,45.7337,45.8005,121747.0
2019-04-17 14:40:00,54.85,54.87,54.76,54.8,86234.0,45.8089,45.8256,45.7337,45.7671,86234.0
2019-04-17 14:50:00,54.8,54.91,54.8,54.9,77909.0,45.7671,45.859,45.7671,45.8506,77909.0
2019-04-17 15:00:00,54.9,54.99,54.89,54.97,139885.0,45.8506,45.9258,45.8423,45.9091,139885.0
2019-04-17 15:10:00,54.98,55.06,54.96,54.98,101121.0,45.9175,45.9843,45.9007,45.9175,101121.0
2019-04-17 15:20:00,54.98,55.02,54.94,54.95,142600.0,45.9175,45.9509,45.884,45.8924,142600.0
2019-04-17 15:30:00,54.96,55.01,54.91,54.95,264344.0,45.9007,45.9425,45.859,45.8924,264344.0
2019-04-17 15:40:00,54.95,55.01,54.92,54.98,191876.0,45.8924,45.9425,45.8673,45.9175,191876.0
2019-04-17 15:50:00,54.97,55.03,54.92,54.96,366519.0,45.9091,45.9592,45.8673,45.9007,366519.0
2019-04-18 09:30:00,54.8,54.8,54.23,54.56,938698.0,45.7671,45.7671,45.2911,45.5667,938698.0
2019-04-18 09:40:00,54.58,54.82,54.56,54.65,447034.0,45.5834,45.7838,45.5667,45.6418,447034.0
2019-04-18 09:50:00,54.65,54.81,54.58,54.59,504285.0,45.6418,45.7755,45.5834,45.5917,504285.0
2019-04-18 10:00:00,54.59,54.61,54.34,54.44,607076.0,45.5917,45.6084,45.3829,45.4665,607076.0
2019-04-18 10:10:00,54.44,54.61,54.42,54.55,269797.0,45.4665,45.6084,45.4498,45.5583,269797.0
2019-04-18 10:20:00,54.56,54.6,54.44,54.51,434580.0,45.5667,45.6001,45.4665,45.5249,434580.0
2019-04-18 10:30:00,54.52,54.63,54.45,54.51,204013.0,45.5333,45.6251,45.4748,45.5249,204013.0
2019-04-18 10:40:00,54.51,54.52,54.37,54.37,306670.0,45.5249,45.5333,45.408,45.408,306670.0
2019-04-18 10:50:00,54.37,54.49,54.34,54.48,99586.0,45.408,45.5082,45.3829,45.4999,99586.0
2019-04-18 11:00:00,54.49,54.82,54.49,54.74,467602.0,45.5082,45.7838,45.5082,45.717,467602.0
2019-04-18 11:10:00,54.74,54.81,54.69,54.71,252732.0,45.717,45.7755,45.6753,45.692,252732.0
2019-04-18 11:20:00,54.71,54.71,54.54,54.62,147791.0,45.692,45.692,45.55,45.6168,147791.0
2019-04-18 11:30:00,54.62,54.77,54.58,54.71,155070.0,45.6168,45.7421,45.5834,45.692,155070.0
2019-04-18 11:40:00,54.72,54.76,54.69,54.73,246583.0,45.7003,45.7337,45.6753,45.7087,246583.0
2019-04-18 11:50:00,54.72,54.81,54.66,54.8,171835.0,45.7003,45.7755,45.6502,45.7671,171835.0
2019-04-18 12:00:00,54.79,54.84,54.77,54.78,254497.0,45.7588,45.8005,45.7421,45.7504,254497.0
2019-04-18 12:10:00,54.78,54.88,54.78,54.88,82638.0,45.7504,45.8339,45.7504,45.8339,82638.0
2019-04-18 12:20:00,54.89,54.89,54.7,54.73,129926.0,45.8423,45.8423,45.6836,45.7087,129926.0
2019-04-18 12:30:00,54.72,54.77,54.68,54.75,85128.0,45.7003,45.7421,45.6669,45.7254,85128.0
2019-04-18 12:40:00,54.75,54.8,54.74,54.8,47838.0,45.7254,45.7671,45.717,45.7671,47838.0
2019-04-18 12:50:00,54.8,54.83,54.76,54.76,43940.0,45.7671,45.7922,45.7337,45.7337,43940.0
2019-04-18 13:00:00,54.75,54.75,54.65,54.66,50356.0,45.7254,45.7254,45.6418,45.6502,50356.0
2019-04-18 13:10:00,54.66,54.74,54.66,54.7,32737.0,45.6502,45.717,45.6502,45.6836,32737.0
2019-04-18 13:20:00,54.7,54.74,54.69,54.71,47498.0,45.6836,45.717,45.6753,45.692,47498.0
2019-04-18 13:30:00,54.71,54.74,54.64,54.66,121997.0,45.692,45.717,45.6335,45.6502,121997.0
2019-04-18 13:40:00,54.65,54.65,54.56,54.57,136126.0,45.6418,45.6418,45.5667,45.575,136126.0
2019-04-18 13:50:00,54.57,54.61,54.47,54.48,90170.0,45.575,45.6084,45.4915,45.4999,90170.0
2019-04-18 14:00:00,54.48,54.5,54.25,54.26,403096.0,45.4999,45.5166,45.3078,45.3161,403096.0
2019-04-18 14:10:00,54.26,54.26,54.18,54.24,243900.0,45.3161,45.3161,45.2493,45.2994,243900.0
2019-04-18 14:20:00,54.26,54.36,54.24,54.34,85523.0,45.3161,45.3996,45.2994,45.3829,85523.0
2019-04-18 14:30:00,54.33,54.35,54.24,54.24,176876.0,45.3746,45.3913,45.2994,45.2994,176876.0
2019-04-18 14:40:00,54.25,54.5,54.24,54.5,180479.0,45.3078,45.5166,45.2994,45.5166,180479.0
2019-04-18 14:50:00,54.5,54.51,54.42,54.44,207288.0,45.5166,45.5249,45.4498,45.4665,207288.0
2019-04-18 15:00:00,54.44,54.46,54.38,54.4,241398.0,45.4665,45.4832,45.4164,45.4331,241398.0
2019-04-18 15:10:00,54.39,54.43,54.36,54.36,351902.0,45.4247,45.4581,45.3996,45.3996,351902.0
2019-04-18 15:20:00,54.36,54.37,54.25,54.25,412741.0,45.3996,45.408,45.3078,45.3078,412741.0
2019-04-18 15:30:00,54.24,54.26,54.14,54.17,527561.0,45.2994,45.3161,45.2159,45.241,527561.0
2019-04-18 15:40:00,54.17,54.28,54.16,54.25,632292.0,45.241,45.3328,45.2326,45.3078,632292.0
2019-04-18 15:50:00,54.25,54.28,54.2,54.27,1667338.0,45.3078,45.3328,45.266,45.3245,1667338.0
2019-04-22 09:30:00,54.12,54.25,53.8,54.0,315679.0,45.1992,45.3078,44.932,45.099,315679.0
2019-04-22 09:40:00,54.0,54.33,54.0,54.26,167934.0,45.099,45.3746,45.099,45.3161,167934.0
2019-04-22 09:50:00,54.25,54.34,54.21,54.27,92111.0,45.3078,45.3829,45.2744,45.3245,92111.0
2019-04-22 10:00:00,54.26,54.3,53.92,53.94,97861.0,45.3161,45.3495,45.0322,45.0489,97861.0
2019-04-22 10:10:00,53.94,53.95,53.75,53.75,154044.0,45.0489,45.0572,44.8902,44.8902,154044.0
2019-04-22 10:20:00,53.76,53.93,53.76,53.92,94007.0,44.8985,45.0405,44.8985,45.0322,94007.0
2019-04-22 10:30:00,53.93,54.04,53.92,54.02,74391.0,45.0405,45.1324,45.0322,45.1157,74391.0
2019-04-22 10:40:00,54.02,54.18,53.98,54.18,59220.0,45.1157,45.2493,45.0823,45.2493,59220.0
2019-04-22 10:50:00,54.18,54.23,54.12,54.14,70724.0,45.2493,45.2911,45.1992,45.2159,70724.0
2019-04-22 11:00:00,54.14,54.14,53.97,54.07,76902.0,45.2159,45.2159,45.0739,45.1575,76902.0
2019-04-22 11:10:00,54.08,54.09,53.99,54.02,102356.0,45.1658,45.1742,45.0906,45.1157,102356.0
2019-04-22 11:20:00,54.02,54.08,53.88,53.88,131480.0,45.1157,45.1658,44.9988,44.9988,131480.0
2019-04-22 11:30:00,53.87,54.09,53.87,54.07,73255.0,44.9904,45.1742,44.9904,45.1575,73255.0
2019-04-22 11:40:00,54.07,54.16,53.92,53.92,83640.0,45.1575,45.2326,45.0322,45.0322,83640.0
2019-04-22 11:50:00,53.92,53.97,53.88,53.95,75859.0,45.0322,45.0739,44.9988,45.0572,75859.0
2019-04-22 12:00:00,53.96,53.99,53.89,53.95,70229.0,45.0656,45.0906,45.0071,45.0572,70229.0
2019-04-22 12:10:00,53.95,53.96,53.88,53.91,59283.0,45.0572,45.0656,44.9988,45.0238,59283.0
2019-04-22 12:20:00,53.91,53.97,53.88,53.97,70849.0,45.0238,45.0739,44.9988,45.0739,70849.0
2019-04-22 12:30:00,53.97,54.03,53.97,54.01,46430.0,45.0739,45.124,45.0739,45.1073,46430.0
2019-04-22 12:40:00,54.01,54.05,53.97,54.0,73481.0,45.1073,45.1407,45.0739,45.099,73481.0
2019-04-22 12:50:00,54.0,54.01,53.95,53.98,54608.0,45.099,45.1073,45.0572,45.0823,54608.0
2019-04-22 13:00:00,53.98,53.98,53.92,53.93,87521.0,45.0823,45.0823,45.0322,45.0405,87521.0
2019-04-22 13:10:00,53.93,54.05,53.91,54.05,94157.0,45.0405,45.1407,45.0238,45.1407,94157.0
2019-04-22 13:20:00,54.04,54.07,53.99,54.0,80573.0,45.1324,45.1575,45.0906,45.099,80573.0
2019-04-22 13:30:00,54.0,54.0,53.96,53.98,60255.0,45.099,45.099,45.0656,45.0823,60255.0
2019-04-22 13:40:00,53.98,54.01,53.95,54.0,58307.0,45.0823,45.1073,45.0572,45.099,58307.0
2019-04-22 13:50:00,54.0,54.02,53.9,53.93,145226.0,45.099,45.1157,45.0155,45.0405,145226.0
2019-04-22 14:00:00,53.93,53.98,53.91,53.97,71835.0,45.0405,45.0823,45.0238,45.0739,71835.0
2019-04-22 14:10:00,53.97,53.98,53.9,53.91,121348.0,45.0739,45.0823,45.0155,45.0238,121348.0
2019-04-22 14:20:00,53.91,53.92,53.81,53.81,110123.0,45.0238,45.0322,44.9403,44.9403,110123.0
2019-04-22 14:30:00,53.81,53.81,53.65,53.66,160243.0,44.9403,44.9403,44.8067,44.815,160243.0
2019-04-22 14:40:00,53.66,53.72,53.62,53.62,165103.0,44.815,44.8651,44.7816,44.7816,165103.0
2019-04-22 14:50:00,53.62,53.67,53.59,53.66,108706.0,44.7816,44.8234,44.7566,44.815,108706.0
2019-04-22 15:00:00,53.66,53.67,53.57,53.65,92087.0,44.815,44.8234,44.7399,44.8067,92087.0
2019-04-22 15:10:00,53.64,53.78,53.64,53.76,129326.0,44.7983,44.9153,44.7983,44.8985,129326.0
2019-04-22 15:20:00,53.75,53.76,53.7,53.7,107725.0,44.8902,44.8985,44.8484,44.8484,107725.0
2019-04-22 15:30:00,53.71,53.81,53.66,53.78,223934.0,44.8568,44.9403,44.815,44.9153,223934.0
2019-04-22 15:40:00,53.78,53.79,53.73,53.76,290526.0,44.9153,44.9236,44.8735,44.8985,290526.0
2019-04-22 15:50:00,53.76,53.82,53.76,53.79,612034.0,44.8985,44.9487,44.8985,44.9236,612034.0
2019-04-23 09:30:00,53.8,54.09,53.71,54.08,307340.0,44.932,45.1742,44.8568,45.1658,307340.0
2019-04-23 09:40:00,54.07,54.08,53.77,53.79,149458.0,45.1575,45.1658,44.9069,44.9236,149458.0
2019-04-23 09:50:00,53.79,53.85,53.72,53.82,90023.0,44.9236,44.9737,44.8651,44.9487,90023.0
2019-04-23 10:00:00,53.8,53.92,53.8,53.81,105323.0,44.932,45.0322,44.932,44.9403,105323.0
2019-04-23 10:10:00,53.81,53.93,53.73,53.73,85032.0,44.9403,45.0405,44.8735,44.8735,85032.0
2019-04-23 10:20:00,53.73,53.77,53.64,53.76,83757.0,44.8735,44.9069,44.7983,44.8985,83757.0
2019-04-23 10:30:00,53.76,53.98,53.69,53.97,95349.0,44.8985,45.0823,44.8401,45.0739,95349.0
2019-04-23 10:40:00,53.97,54.1,53.97,54.02,97763.0,45.0739,45.1825,45.0739,45.1157,97763.0
2019-04-23 10:50:00,54.03,54.18,54.02,54.18,80497.0,45.124,45.2493,45.1157,45.2493,80497.0
2019-04-23 11:00:00,54.18,54.35,54.17,54.35,126791.0,45.2493,45.3913,45.241,45.3913,126791.0
2019-04-23 11:10:00,54.35,54.44,54.33,54.44,202972.0,45.3913,45.4665,45.3746,45.4665,202972.0
2019-04-23 11:20:00,54.44,54.56,54.42,54.49,188603.0,45.4665,45.5667,45.4498,45.5082,188603.0
2019-04-23 11:30:00,54.49,54.69,54.44,54.69,137804.0,45.5082,45.6753,45.4665,45.6753,137804.0
2019-04-23 11:40:00,54.69,54.71,54.54,54.62,115211.0,45.6753,45.692,45.55,45.6168,115211.0
2019-04-23 11:50:00,54.62,54.79,54.6,54.72,208438.0,45.6168,45.7588,45.6001,45.7003,208438.0
2019-04-23 12:00:00,54.72,54.84,54.72,54.81,128964.0,45.7003,45.8005,45.7003,45.7755,128964.0
2019-04-23 12:10:00,54.81,54.82,54.72,54.77,157876.0,45.7755,45.7838,45.7003,45.7421,157876.0
2019-04-23 12:20:00,54.77,54.81,54.71,54.75,97169.0,45.7421,45.7755,45.692,45.7254,97169.0
2019-04-23 12:30:00,54.75,54.84,54.7,54.82,84242.0,45.7254,45.8005,45.6836,45.7838,84242.0
2019-04-23 12:40:00,54.82,54.88,54.8,54.83,123614.0,45.7838,45.8339,45.7671,45.7922,123614.0
2019-04-23 12:50:00,54.84,54.85,54.75,54.84,225384.0,45.8005,45.8089,45.7254,45.8005,225384.0
2019-04-23 13:00:00,54.84,54.9,54.77,54.78,100875.0,45.8005,45.8506,45.7421,45.7504,100875.0
2019-04-23 13:10:00,54.79,54.85,54.77,54.78,118103.0,45.7588,45.8089,45.7421,45.7504,118103.0
2019-04-23 13:20:00,54.79,54.82,54.69,54.7,93918.0,45.7588,45.7838,45.6753,45.6836,93918.0
2019-04-23 13:30:00,54.71,54.78,54.71,54.73,97328.0,45.692,45.7504,45.692,45.7087,97328.0
2019-04-23 13:40:00,54.73,54.77,54.71,54.77,43326.0,45.7087,45.7421,45.692,45.7421,43326.0
2019-04-23 13:50:00,54.76,54.79,54.74,54.75,77129.0,45.7337,45.7588,45.717,45.7254,77129.0
2019-04-23 14:00:00,54.75,54.84,54.72,54.84,101035.0,45.7254,45.8005,45.7003,45.8005,101035.0
2019-04-23 14:10:00,54.85,54.95,54.83,54.89,248075.0,45.8089,45.8924,45.7922,45.8423,248075.0
2019-04-23 14:20:00,54.9,54.98,54.9,54.93,106120.0,45.8506,45.9175,45.8506,45.8757,106120.0
2019-04-23 14:30:00,54.93,54.95,54.9,54.94,61561.0,45.8757,45.8924,45.8506,45.884,61561.0
2019-04-23 14:40:00,54.93,55.0,54.93,54.99,55238.0,45.8757,45.9342,45.8757,45.9258,55238.0
2019-04-23 14:50:00,54.98,55.0,54.93,54.96,99140.0,45.9175,45.9342,45.8757,45.9007,99140.0
2019-04-23 15:00:00,54.96,54.96,54.87,54.93,164710.0,45.9007,45.9007,45.8256,45.8757,164710.0
2019-04-23 15:10:00,54.94,55.02,54.93,55.0,329060.0,45.884,45.9509,45.8757,45.9342,329060.0
2019-04-23 15:20:00,55.0,55.02,54.95,54.97,167634.0,45.9342,45.9509,45.8924,45.9091,167634.0
2019-04-23 15:30:00,54.96,55.06,54.93,54.99,288494.0,45.9007,45.9843,45.8757,45.9258,288494.0
2019-04-23 15:40:00,54.98,55.1,54.98,55.09,532687.0,45.9175,46.0177,45.9175,46.0093,532687.0
2019-04-23 15:50:00,55.09,55.1,55.02,55.03,1285060.0,46.0093,46.0177,45.9509,45.9592,1285060.0
2019-04-24 09:30:00,54.61,54.76,54.44,54.62,627532.0,45.6084,45.7337,45.4665,45.6168,627532.0
2019-04-24 09:40:00,54.62,54.73,54.56,54.62,222228.0,45.6168,45.7087,45.5667,45.6168,222228.0
2019-04-24 09:50:00,54.63,54.82,54.56,54.81,280165.0,45.6251,45.7838,45.5667,45.7755,280165.0
2019-04-24 10:00:00,54.8,54.8,54.38,54.43,155476.0,45.7671,45.7671,45.4164,45.4581,155476.0
2019-04-24 10:10:00,54.43,54.47,54.39,54.43,88433.0,45.4581,45.4915,45.4247,45.4581,88433.0
2019-04-24 10:20:00,54.43,54.45,54.35,54.43,108720.0,45.4581,45.4748,45.3913,45.4581,108720.0
2019-04-24 10:30:00,54.43,54.71,54.39,54.69,125611.0,45.4581,45.692,45.4247,45.6753,125611.0
2019-04-24 10:40:00,54.69,54.71,54.53,54.53,521110.0,45.6753,45.692,45.5416,45.5416,521110.0
2019-04-24 10:50:00,54.53,54.62,54.45,54.6,186584.0,45.5416,45.6168,45.4748,45.6001,186584.0
2019-04-24 11:00:00,54.59,54.66,54.52,54.6,66653.0,45.5917,45.6502,45.5333,45.6001,66653.0
2019-04-24 11:10:00,54.6,54.66,54.51,54.56,63613.0,45.6001,45.6502,45.5249,45.5667,63613.0
2019-04-24 11:20:00,54.56,54.58,54.41,54.45,40935.0,45.5667,45.5834,45.4414,45.4748,40935.0
2019-04-24 11:30:00,54.46,54.64,54.44,54.63,105659.0,45.4832,45.6335,45.4665,45.6251,105659.0
2019-04-24 11:40:00,54.63,54.8,54.63,54.68,216783.0,45.6251,45.7671,45.6251,45.6669,216783.0
2019-04-24 11:50:00,54.69,54.8,54.67,54.79,62725.0,45.6753,45.7671,45.6586,45.7588,62725.0
2019-04-24 12:00:00,54.8,54.83,54.74,54.81,74269.0,45.7671,45.7922,45.717,45.7755,74269.0
2019-04-24 12:10:00,54.82,54.95,54.81,54.92,123744.0,45.7838,45.8924,45.7755,45.8673,123744.0
2019-04-24 12:20:00,54.93,55.04,54.93,55.03,64188.0,45.8757,45.9676,45.8757,45.9592,64188.0
2019-04-24 12:30:00,55.03,55.05,54.95,55.0,56448.0,45.9592,45.9759,45.8924,45.9342,56448.0
2019-04-24 12:40:00,55.01,55.01,54.89,54.93,47946.0,45.9425,45.9425,45.8423,45.8757,47946.0
2019-04-24 12:50:00,54.94,54.98,54.86,54.87,86198.0,45.884,45.9175,45.8172,45.8256,86198.0
2019-04-24 13:00:00,54.87,54.87,54.72,54.75,73236.0,45.8256,45.8256,45.7003,45.7254,73236.0
2019-04-24 13:10:00,54.74,54.75,54.67,54.73,83998.0,45.717,45.7254,45.6586,45.7087,83998.0
2019-04-24 13:20:00,54.74,54.88,54.74,54.85,90071.0,45.717,45.8339,45.717,45.8089,90071.0
2019-04-24 13:30:00,54.85,54.93,54.8,54.9,164520.0,45.8089,45.8757,45.7671,45.8506,164520.0
2019-04-24 13:40:00,54.89,54.91,54.83,54.87,81225.0,45.8423,45.859,45.7922,45.8256,81225.0
2019-04-24 13:50:00,54.88,55.05,54.87,55.0,180953.0,45.8339,45.9759,45.8256,45.9342,180953.0
2019-04-24 14:00:00,55.0,55.1,54.97,55.03,105867.0,45.9342,46.0177,45.9091,45.9592,105867.0
2019-04-24 14:10:00,55.03,55.05,54.91,55.05,76324.0,45.9592,45.9759,45.859,45.9759,76324.0
2019-04-24 14:20:00,55.04,55.07,54.95,55.0,57916.0,45.9676,45.9926,45.8924,45.9342,57916.0
2019-04-24 14:30:00,55.0,55.08,55.0,55.05,58047.0,45.9342,46.001,45.9342,45.9759,58047.0
2019-04-24 14:40:00,55.05,55.15,55.02,55.14,72256.0,45.9759,46.0594,45.9509,46.0511,72256.0
2019-04-24 14:50:00,55.14,55.19,55.13,55.17,63251.0,46.0511,46.0928,46.0427,46.0761,63251.0
2019-04-24 15:00:00,55.17,55.25,55.17,55.24,87582.0,46.0761,46.1429,46.0761,46.1346,87582.0
2019-04-24 15:10:00,55.24,55.28,55.21,55.26,139761.0,46.1346,46.168,46.1095,46.1513,139761.0
2019-04-24 15:20:00,55.27,55.3,55.17,55.21,264268.0,46.1597,46.1847,46.0761,46.1095,264268.0
2019-04-24 15:30:00,55.21,55.23,55.13,55.13,136746.0,46.1095,46.1262,46.0427,46.0427,136746.0
2019-04-24 15:40:00,55.14,55.17,55.1,55.11,112925.0,46.0511,46.0761,46.0177,46.026,112925.0
2019-04-24 15:50:00,55.1,55.1,54.97,54.98,404618.0,46.0177,46.0177,45.9091,45.9175,404618.0
2019-04-25 09:30:00,54.78,54.78,54.47,54.7,346632.0,45.7504,45.7504,45.4915,45.6836,346632.0
2019-04-25 09:40:00,54.68,54.8,54.49,54.64,418944.0,45.6669,45.7671,45.5082,45.6335,418944.0
2019-04-25 09:50:00,54.63,54.74,54.45,54.72,177339.0,45.6251,45.717,45.4748,45.7003,177339.0
2019-04-25 10:00:00,54.71,54.81,54.6,54.62,142279.0,45.692,45.7755,45.6001,45.6168,142279.0
2019-04-25 10:10:00,54.62,54.65,54.41,54.45,118139.0,45.6168,45.6418,45.4414,45.4748,118139.0
2019-04-25 10:20:00,54.43,54.43,54.3,54.33,241458.0,45.4581,45.4581,45.3495,45.3746,241458.0
2019-04-25 10:30:00,54.31,54.4,54.16,54.38,140804.0,45.3579,45.4331,45.2326,45.4164,140804.0
2019-04-25 10:40:00,54.38,54.51,54.25,54.49,322475.0,45.4164,45.5249,45.3078,45.5082,322475.0
2019-04-25 10:50:00,54.49,54.59,54.45,54.57,170077.0,45.5082,45.5917,45.4748,45.575,170077.0
2019-04-25 11:00:00,54.59,54.64,54.49,54.58,93865.0,45.5917,45.6335,45.5082,45.5834,93865.0
2019-04-25 11:10:00,54.57,54.84,54.57,54.82,90791.0,45.575,45.8005,45.575,45.7838,90791.0
2019-04-25 11:20:00,54.82,54.94,54.73,54.73,273587.0,45.7838,45.884,45.7087,45.7087,273587.0
2019-04-25 11:30:00,54.74,54.92,54.73,54.91,69957.0,45.717,45.8673,45.7087,45.859,69957.0
2019-04-25 11:40:00,54.92,54.96,54.85,54.91,107747.0,45.8673,45.9007,45.8089,45.859,107747.0
2019-04-25 11:50:00,54.91,55.01,54.88,54.98,67542.0,45.859,45.9425,45.8339,45.9175,67542.0
2019-04-25 12:00:00,54.99,55.0,54.89,54.93,75276.0,45.9258,45.9342,45.8423,45.8757,75276.0
2019-04-25 12:10:00,54.93,54.93,54.82,54.85,159795.0,45.8757,45.8757,45.7838,45.8089,159795.0
2019-04-25 12:20:00,54.86,54.95,54.84,54.9,103435.0,45.8172,45.8924,45.8005,45.8506,103435.0
2019-04-25 12:30:00,54.9,55.05,54.9,55.01,48507.0,45.8506,45.9759,45.8506,45.9425,48507.0
2019-04-25 12:40:00,55.01,55.07,55.0,55.02,50538.0,45.9425,45.9926,45.9342,45.9509,50538.0
2019-04-25 12:50:00,55.02,55.09,54.99,55.04,39361.0,45.9509,46.0093,45.9258,45.9676,39361.0
2019-04-25 13:00:00,55.05,55.09,54.99,55.03,53994.0,45.9759,46.0093,45.9258,45.9592,53994.0
2019-04-25 13:10:00,55.02,55.02,54.93,54.98,65362.0,45.9509,45.9509,45.8757,45.9175,65362.0
2019-04-25 13:20:00,54.97,55.04,54.95,55.04,57089.0,45.9091,45.9676,45.8924,45.9676,57089.0
2019-04-25 13:30:00,55.03,55.04,54.95,54.99,48318.0,45.9592,45.9676,45.8924,45.9258,48318.0
2019-04-25 13:40:00,55.0,55.05,54.94,54.94,32737.0,45.9342,45.9759,45.884,45.884,32737.0
2019-04-25 13:50:00,54.95,54.97,54.89,54.94,35204.0,45.8924,45.9091,45.8423,45.884,35204.0
2019-04-25 14:00:00,54.94,55.01,54.93,54.99,37064.0,45.884,45.9425,45.8757,45.9258,37064.0
2019-04-25 14:10:00,54.99,55.03,54.95,55.02,31381.0,45.9258,45.9592,45.8924,45.9509,31381.0
2019-04-25 14:20:00,55.01,55.05,54.93,54.94,60554.0,45.9425,45.9759,45.8757,45.884,60554.0
2019-04-25 14:30:00,54.95,54.95,54.88,54.91,52671.0,45.8924,45.8924,45.8339,45.859,52671.0
2019-04-25 14:40:00,54.9,54.93,54.88,54.89,78358.0,45.8506,45.8757,45.8339,45.8423,78358.0
2019-04-25 14:50:00,54.89,54.94,54.88,54.89,38395.0,45.8423,45.884,45.8339,45.8423,38395.0
2019-04-25 15:00:00,54.88,54.9,54.73,54.75,79359.0,45.8339,45.8506,45.7087,45.7254,79359.0
2019-04-25 15:10:00,54.75,54.78,54.69,54.72,51296.0,45.7254,45.7504,45.6753,45.7003,51296.0
2019-04-25 15:20:00,54.73,54.85,54.72,54.84,56407.0,45.7087,45.8089,45.7003,45.8005,56407.0
2019-04-25 15:30:00,54.85,54.86,54.77,54.81,151028.0,45.8089,45.8172,45.7421,45.7755,151028.0
2019-04-25 15:40:00,54.81,54.9,54.79,54.8,136568.0,45.7755,45.8506,45.7588,45.7671,136568.0
2019-04-25 15:50:00,54.8,54.84,54.76,54.77,364684.0,45.7671,45.8005,45.7337,45.7421,364684.0
2019-04-26 09:30:00,54.5,54.71,54.33,54.65,944464.0,45.5166,45.692,45.3746,45.6418,944464.0
2019-04-26 09:40:00,54.65,55.03,54.62,55.02,346956.0,45.6418,45.9592,45.6168,45.9509,346956.0
2019-04-26 09:50:00,55.01,55.14,54.84,54.87,490920.0,45.9425,46.0511,45.8005,45.8256,490920.0
2019-04-26 10:00:00,54.86,54.94,54.66,54.69,313054.0,45.8172,45.884,45.6502,45.6753,313054.0
2019-04-26 10:10:00,54.69,54.73,54.6,54.73,204356.0,45.6753,45.7087,45.6001,45.7087,204356.0
2019-04-26 10:20:00,54.73,54.93,54.72,54.89,167959.0,45.7087,45.8757,45.7003,45.8423,167959.0
2019-04-26 10:30:00,54.89,55.0,54.88,54.88,102801.0,45.8423,45.9342,45.8339,45.8339,102801.0
2019-04-26 10:40:00,54.87,54.91,54.8,54.8,123946.0,45.8256,45.859,45.7671,45.7671,123946.0
2019-04-26 10:50:00,54.8,54.82,54.68,54.71,254348.0,45.7671,45.7838,45.6669,45.692,254348.0
2019-04-26 11:00:00,54.72,54.73,54.58,54.66,86203.0,45.7003,45.7087,45.5834,45.6502,86203.0
2019-04-26 11:10:00,54.65,54.78,54.64,54.75,97290.0,45.6418,45.7504,45.6335,45.7254,97290.0
2019-04-26 11:20:00,54.75,54.95,54.72,54.95,68465.0,45.7254,45.8924,45.7003,45.8924,68465.0
2019-04-26 11:30:00,54.95,54.99,54.91,54.96,64700.0,45.8924,45.9258,45.859,45.9007,64700.0
2019-04-26 11:40:00,54.96,55.12,54.96,55.03,78469.0,45.9007,46.0344,45.9007,45.9592,78469.0
2019-04-26 11:50:00,55.03,55.04,54.89,54.93,77537.0,45.9592,45.9676,45.8423,45.8757,77537.0
2019-04-26 12:00:00,54.92,55.03,54.92,55.0,61679.0,45.8673,45.9592,45.8673,45.9342,61679.0
2019-04-26 12:10:00,55.01,55.18,55.0,55.18,40947.0,45.9425,46.0845,45.9342,46.0845,40947.0
2019-04-26 12:20:00,55.17,55.2,55.03,55.04,32574.0,46.0761,46.1012,45.9592,45.9676,32574.0
2019-04-26 12:30:00,55.03,55.15,54.99,55.09,85195.0,45.9592,46.0594,45.9258,46.0093,85195.0
2019-04-26 12:40:00,55.09,55.14,55.03,55.11,27396.0,46.0093,46.0511,45.9592,46.026,27396.0
2019-04-26 12:50:00,55.1,55.2,55.1,55.18,23151.0,46.0177,46.1012,46.0177,46.0845,23151.0
2019-04-26 13:00:00,55.17,55.17,55.09,55.14,86862.0,46.0761,46.0761,46.0093,46.0511,86862.0
2019-04-26 13:10:00,55.14,55.2,55.13,55.18,43606.0,46.0511,46.1012,46.0427,46.0845,43606.0
2019-04-26 13:20:00,55.17,55.21,55.12,55.14,51189.0,46.0761,46.1095,46.0344,46.0511,51189.0
2019-04-26 13:30:00,55.14,55.21,55.13,55.18,38214.0,46.0511,46.1095,46.0427,46.0845,38214.0
2019-04-26 13:40:00,55.18,55.19,55.11,55.14,51986.0,46.0845,46.0928,46.026,46.0511,51986.0
2019-04-26 13:50:00,55.14,55.2,55.13,55.18,61592.0,46.0511,46.1012,46.0427,46.0845,61592.0
2019-04-26 14:00:00,55.18,55.18,55.06,55.12,134148.0,46.0845,46.0845,45.9843,46.0344,134148.0
2019-04-26 14:10:00,55.12,55.13,55.07,55.12,40791.0,46.0344,46.0427,45.9926,46.0344,40791.0
2019-04-26 14:20:00,55.13,55.2,55.11,55.19,34995.0,46.0427,46.1012,46.026,46.0928,34995.0
2019-04-26 14:30:00,55.17,55.19,55.12,55.18,67202.0,46.0761,46.0928,46.0344,46.0845,67202.0
2019-04-26 14:40:00,55.19,55.19,55.11,55.15,69320.0,46.0928,46.0928,46.026,46.0594,69320.0
2019-04-26 14:50:00,55.16,55.2,55.15,55.2,35921.0,46.0678,46.1012,46.0594,46.1012,35921.0
2019-04-26 15:00:00,55.2,55.3,55.2,55.24,98285.0,46.1012,46.1847,46.1012,46.1346,98285.0
2019-04-26 15:10:00,55.25,55.25,55.16,55.18,79662.0,46.1429,46.1429,46.0678,46.0845,79662.0
2019-04-26 15:20:00,55.18,55.21,55.12,55.18,130876.0,46.0845,46.1095,46.0344,46.0845,130876.0
2019-04-26 15:30:00,55.17,55.3,55.16,55.3,116326.0,46.0761,46.1847,46.0678,46.1847,116326.0
2019-04-26 15:40:00,55.31,55.32,55.23,55.28,152246.0,46.1931,46.2014,46.1262,46.168,152246.0
2019-04-26 15:50:00,55.29,55.36,55.24,55.33,406797.0,46.1764,46.2348,46.1346,46.2098,406797.0
2019-04-29 09:30:00,55.52,55.97,55.44,55.97,298895.0,46.3684,46.7443,46.3016,46.7443,298895.0
2019-04-29 09:40:00,55.97,56.28,55.95,56.14,571793.0,46.7443,47.0032,46.7276,46.8862,571793.0
2019-04-29 09:50:00,56.13,56.18,56.03,56.09,271628.0,46.8779,46.9197,46.7944,46.8445,271628.0
2019-04-29 10:00:00,56.09,56.12,55.85,55.93,140126.0,46.8445,46.8695,46.644,46.7109,140126.0
2019-04-29 10:10:00,55.93,56.03,55.89,56.0,309154.0,46.7109,46.7944,46.6775,46.7693,309154.0
2019-04-29 10:20:00,56.0,56.05,55.93,55.95,125842.0,46.7693,46.8111,46.7109,46.7276,125842.0
2019-04-29 10:30:00,55.95,56.06,55.93,56.05,108394.0,46.7276,46.8194,46.7109,46.8111,108394.0
2019-04-29 10:40:00,56.04,56.16,55.99,56.13,114569.0,46.8027,46.9029,46.761,46.8779,114569.0
2019-04-29 10:50:00,56.14,56.19,56.05,56.07,80083.0,46.8862,46.928,46.8111,46.8278,80083.0
2019-04-29 11:00:00,56.08,56.1,56.0,56.1,163137.0,46.8361,46.8528,46.7693,46.8528,163137.0
2019-04-29 11:10:00,56.1,56.16,56.07,56.13,120737.0,46.8528,46.9029,46.8278,46.8779,120737.0
2019-04-29 11:20:00,56.13,56.16,56.02,56.04,72261.0,46.8779,46.9029,46.786,46.8027,72261.0
2019-04-29 11:30:00,56.03,56.07,55.99,56.02,74387.0,46.7944,46.8278,46.761,46.786,74387.0
2019-04-29 11:40:00,56.02,56.15,55.99,56.13,85284.0,46.786,46.8946,46.761,46.8779,85284.0
2019-04-29 11:50:00,56.13,56.25,56.13,56.16,246097.0,46.8779,46.9781,46.8779,46.9029,246097.0
2019-04-29 12:00:00,56.16,56.29,56.1,56.27,120860.0,46.9029,47.0115,46.8528,46.9948,120860.0
2019-04-29 12:10:00,56.28,56.32,56.24,56.3,51392.0,47.0032,47.0366,46.9698,47.0199,51392.0
2019-04-29 12:20:00,56.3,56.32,56.26,56.31,66775.0,47.0199,47.0366,46.9865,47.0282,66775.0
2019-04-29 12:30:00,56.32,56.33,56.25,56.27,54526.0,47.0366,47.0449,46.9781,46.9948,54526.0
2019-04-29 12:40:00,56.28,56.31,56.21,56.28,61493.0,47.0032,47.0282,46.9447,47.0032,61493.0
2019-04-29 12:50:00,56.28,56.36,56.27,56.35,140266.0,47.0032,47.07,46.9948,47.0616,140266.0
2019-04-29 13:00:00,56.35,56.38,56.24,56.27,67124.0,47.0616,47.0867,46.9698,46.9948,67124.0
2019-04-29 13:10:00,56.27,56.31,56.18,56.2,50262.0,46.9948,47.0282,46.9197,46.9364,50262.0
2019-04-29 13:20:00,56.2,56.23,56.16,56.19,43967.0,46.9364,46.9614,46.9029,46.928,43967.0
2019-04-29 13:30:00,56.2,56.22,56.15,56.16,203928.0,46.9364,46.9531,46.8946,46.9029,203928.0
2019-04-29 13:40:00,56.16,56.31,56.16,56.3,278206.0,46.9029,47.0282,46.9029,47.0199,278206.0
2019-04-29 13:50:00,56.31,56.37,56.31,56.34,216393.0,47.0282,47.0783,47.0282,47.0533,216393.0
2019-04-29 14:00:00,56.34,56.38,56.3,56.33,115133.0,47.0533,47.0867,47.0199,47.0449,115133.0
2019-04-29 14:10:00,56.33,56.43,56.33,56.43,281095.0,47.0449,47.1284,47.0449,47.1284,281095.0
2019-04-29 14:20:00,56.43,56.46,56.33,56.33,276415.0,47.1284,47.1535,47.0449,47.0449,276415.0
2019-04-29 14:30:00,56.32,56.34,56.23,56.27,164007.0,47.0366,47.0533,46.9614,46.9948,164007.0
2019-04-29 14:40:00,56.28,56.31,56.24,56.25,128363.0,47.0032,47.0282,46.9698,46.9781,128363.0
2019-04-29 14:50:00,56.25,56.27,56.22,56.24,115570.0,46.9781,46.9948,46.9531,46.9698,115570.0
2019-04-29 15:00:00,56.24,56.33,56.23,56.32,136228.0,46.9698,47.0449,46.9614,47.0366,136228.0
2019-04-29 15:10:00,56.33,56.4,56.27,56.39,198008.0,47.0449,47.1034,46.9948,47.095,198008.0
2019-04-29 15:20:00,56.39,56.41,56.33,56.34,179881.0,47.095,47.1117,47.0449,47.0533,179881.0
2019-04-29 15:30:00,56.34,56.34,56.21,56.25,300310.0,47.0533,47.0533,46.9447,46.9781,300310.0
2019-04-29 15:40:00,56.25,56.27,56.16,56.2,233600.0,46.9781,46.9948,46.9029,46.9364,233600.0
2019-04-29 15:50:00,56.2,56.22,56.09,56.1,692115.0,46.9364,46.9531,46.8445,46.8528,692115.0
2019-04-30 09:30:00,56.22,56.31,55.89,56.15,346473.0,46.9531,47.0282,46.6775,46.8946,346473.0
2019-04-30 09:40:00,56.14,56.23,55.87,56.03,393563.0,46.8862,46.9614,46.6608,46.7944,393563.0
2019-04-30 09:50:00,56.03,56.1,55.93,56.0,218045.0,46.7944,46.8528,46.7109,46.7693,218045.0
2019-04-30 10:00:00,55.98,55.99,55.83,55.91,159944.0,46.7526,46.761,46.6273,46.6942,159944.0
2019-04-30 10:10:00,55.9,55.95,55.75,55.91,148531.0,46.6858,46.7276,46.5605,46.6942,148531.0
2019-04-30 10:20:00,55.9,56.11,55.9,56.11,218404.0,46.6858,46.8612,46.6858,46.8612,218404.0
2019-04-30 10:30:00,56.09,56.18,56.08,56.13,113698.0,46.8445,46.9197,46.8361,46.8779,113698.0
2019-04-30 10:40:00,56.13,56.21,56.09,56.1,92515.0,46.8779,46.9447,46.8445,46.8528,92515.0
2019-04-30 10:50:00,56.1,56.11,56.03,56.05,123870.0,46.8528,46.8612,46.7944,46.8111,123870.0
2019-04-30 11:00:00,56.04,56.04,55.53,55.63,136456.0,46.8027,46.8027,46.3768,46.4603,136456.0
2019-04-30 11:10:00,55.64,55.8,55.63,55.72,128274.0,46.4687,46.6023,46.4603,46.5355,128274.0
2019-04-30 11:20:00,55.72,55.84,55.65,55.68,261298.0,46.5355,46.6357,46.477,46.5021,261298.0
2019-04-30 11:30:00,55.69,55.75,55.63,55.69,183396.0,46.5104,46.5605,46.4603,46.5104,183396.0
2019-04-30 11:40:00,55.7,55.79,55.65,55.74,69534.0,46.5188,46.5939,46.477,46.5522,69534.0
2019-04-30 11:50:00,55.75,55.85,55.73,55.77,65312.0,46.5605,46.644,46.5438,46.5772,65312.0
2019-04-30 12:00:00,55.78,55.84,55.73,55.79,79563.0,46.5856,46.6357,46.5438,46.5939,79563.0
2019-04-30 12:10:00,55.8,55.87,55.8,55.85,66955.0,46.6023,46.6608,46.6023,46.644,66955.0
2019-04-30 12:20:00,55.85,55.85,55.7,55.71,77584.0,46.644,46.644,46.5188,46.5271,77584.0
2019-04-30 12:30:00,55.71,55.77,55.68,55.7,87984.0,46.5271,46.5772,46.5021,46.5188,87984.0
2019-04-30 12:40:00,55.7,55.75,55.64,55.65,94760.0,46.5188,46.5605,46.4687,46.477,94760.0
2019-04-30 12:50:00,55.65,55.7,55.61,55.68,35462.0,46.477,46.5188,46.4436,46.5021,35462.0
2019-04-30 13:00:00,55.68,55.8,55.67,55.8,41810.0,46.5021,46.6023,46.4937,46.6023,41810.0
2019-04-30 13:10:00,55.8,55.81,55.73,55.76,26646.0,46.6023,46.6106,46.5438,46.5689,26646.0
2019-04-30 13:20:00,55.76,55.78,55.72,55.78,34201.0,46.5689,46.5856,46.5355,46.5856,34201.0
2019-04-30 13:30:00,55.77,55.84,55.71,55.83,33109.0,46.5772,46.6357,46.5271,46.6273,33109.0
2019-04-30 13:40:00,55.83,55.89,55.81,55.85,41715.0,46.6273,46.6775,46.6106,46.644,41715.0
2019-04-30 13:50:00,55.85,55.85,55.76,55.83,44997.0,46.644,46.644,46.5689,46.6273,44997.0
2019-04-30 14:00:00,55.83,55.85,55.75,55.75,63437.0,46.6273,46.644,46.5605,46.5605,63437.0
2019-04-30 14:10:00,55.74,55.84,55.73,55.83,30326.0,46.5522,46.6357,46.5438,46.6273,30326.0
2019-04-30 14:20:00,55.82,55.86,55.8,55.85,41391.0,46.619,46.6524,46.6023,46.644,41391.0
2019-04-30 14:30:00,55.84,55.89,55.79,55.88,124973.0,46.6357,46.6775,46.5939,46.6691,124973.0
2019-04-30 14:40:00,55.88,55.91,55.85,55.86,47442.0,46.6691,46.6942,46.644,46.6524,47442.0
2019-04-30 14:50:00,55.87,55.89,55.81,55.86,73423.0,46.6608,46.6775,46.6106,46.6524,73423.0
2019-04-30 15:00:00,55.87,55.91,55.81,55.85,106275.0,46.6608,46.6942,46.6106,46.644,106275.0
2019-04-30 15:10:00,55.86,55.86,55.68,55.72,322461.0,46.6524,46.6524,46.5021,46.5355,322461.0
2019-04-30 15:20:00,55.72,55.8,55.64,55.66,251248.0,46.5355,46.6023,46.4687,46.4854,251248.0
2019-04-30 15:30:00,55.66,55.7,55.63,55.67,227570.0,46.4854,46.5188,46.4603,46.4937,227570.0
2019-04-30 15:40:00,55.68,55.71,55.62,55.69,289860.0,46.5021,46.5271,46.452,46.5104,289860.0
2019-04-30 15:50:00,55.69,55.83,55.69,55.8,639427.0,46.5104,46.6273,46.5104,46.6023,639427.0
2019-05-01 09:30:00,55.79,56.18,55.77,56.15,611616.0,46.5939,46.9197,46.5772,46.8946,611616.0
2019-05-01 09:40:00,56.14,56.26,56.08,56.15,582310.0,46.8862,46.9865,46.8361,46.8946,582310.0
2019-05-01 09:50:00,56.15,56.27,56.13,56.2,246906.0,46.8946,46.9948,46.8779,46.9364,246906.0
2019-05-01 10:00:00,56.18,56.18,55.84,55.86,219242.0,46.9197,46.9197,46.6357,46.6524,219242.0
2019-05-01 10:10:00,55.86,55.94,55.82,55.91,195991.0,46.6524,46.7192,46.619,46.6942,195991.0
2019-05-01 10:20:00,55.92,55.99,55.76,55.76,130217.0,46.7025,46.761,46.5689,46.5689,130217.0
2019-05-01 10:30:00,55.74,55.87,55.69,55.83,92664.0,46.5522,46.6608,46.5104,46.6273,92664.0
2019-05-01 10:40:00,55.83,55.89,55.78,55.79,101049.0,46.6273,46.6775,46.5856,46.5939,101049.0
2019-05-01 10:50:00,55.78,55.8,55.73,55.74,167414.0,46.5856,46.6023,46.5438,46.5522,167414.0
2019-05-01 11:00:00,55.73,55.84,55.72,55.82,51249.0,46.5438,46.6357,46.5355,46.619,51249.0
2019-05-01 11:10:00,55.81,55.85,55.61,55.63,62159.0,46.6106,46.644,46.4436,46.4603,62159.0
2019-05-01 11:20:00,55.63,55.71,55.56,55.7,134675.0,46.4603,46.5271,46.4018,46.5188,134675.0
2019-05-01 11:30:00,55.7,55.78,55.68,55.75,150409.0,46.5188,46.5856,46.5021,46.5605,150409.0
2019-05-01 11:40:00,55.76,55.79,55.71,55.77,67457.0,46.5689,46.5939,46.5271,46.5772,67457.0
2019-05-01 11:50:00,55.77,55.77,55.64,55.65,118370.0,46.5772,46.5772,46.4687,46.477,118370.0
2019-05-01 12:00:00,55.64,55.64,55.35,55.36,629585.0,46.4687,46.4687,46.2265,46.2348,629585.0
2019-05-01 12:10:00,55.36,55.39,55.22,55.23,617263.0,46.2348,46.2599,46.1179,46.1262,617263.0
2019-05-01 12:20:00,55.23,55.24,55.02,55.14,757719.0,46.1262,46.1346,45.9509,46.0511,757719.0
2019-05-01 12:30:00,55.14,55.18,55.07,55.1,451600.0,46.0511,46.0845,45.9926,46.0177,451600.0
2019-05-01 12:40:00,55.09,55.11,54.84,54.87,659671.0,46.0093,46.026,45.8005,45.8256,659671.0
2019-05-01 12:50:00,54.87,55.11,54.84,55.11,139041.0,45.8256,46.026,45.8005,46.026,139041.0
2019-05-01 13:00:00,55.11,55.19,55.09,55.15,231356.0,46.026,46.0928,46.0093,46.0594,231356.0
2019-05-01 13:10:00,55.14,55.21,55.09,55.18,331030.0,46.0511,46.1095,46.0093,46.0845,331030.0
2019-05-01 13:20:00,55.19,55.32,55.19,55.31,119515.0,46.0928,46.2014,46.0928,46.1931,119515.0
2019-05-01 13:30:00,55.32,55.34,55.25,55.32,122945.0,46.2014,46.2181,46.1429,46.2014,122945.0
2019-05-01 13:40:00,55.32,55.4,55.3,55.33,76898.0,46.2014,46.2682,46.1847,46.2098,76898.0
2019-05-01 13:50:00,55.33,55.4,55.27,55.35,483136.0,46.2098,46.2682,46.1597,46.2265,483136.0
2019-05-01 14:00:00,55.34,55.34,54.96,55.06,1085844.0,46.2181,46.2181,45.9007,45.9843,1085844.0
2019-05-01 14:10:00,55.06,55.06,54.92,55.02,848042.0,45.9843,45.9843,45.8673,45.9509,848042.0
2019-05-01 14:20:00,55.02,55.22,54.98,55.12,394037.0,45.9509,46.1179,45.9175,46.0344,394037.0
2019-05-01 14:30:00,55.12,55.58,55.12,55.51,1143704.0,46.0344,46.4186,46.0344,46.3601,1143704.0
2019-05-01 14:40:00,55.5,55.81,55.49,55.59,1177989.0,46.3517,46.6106,46.3434,46.4269,1177989.0
2019-05-01 14:50:00,55.6,55.74,55.53,55.65,196513.0,46.4353,46.5522,46.3768,46.477,196513.0
2019-05-01 15:00:00,55.64,55.79,55.54,55.72,214696.0,46.4687,46.5939,46.3851,46.5355,214696.0
2019-05-01 15:10:00,55.72,55.84,55.66,55.84,135437.0,46.5355,46.6357,46.4854,46.6357,135437.0
2019-05-01 15:20:00,55.83,55.83,55.63,55.7,280282.0,46.6273,46.6273,46.4603,46.5188,280282.0
2019-05-01 15:30:00,55.7,55.7,55.42,55.43,456026.0,46.5188,46.5188,46.2849,46.2933,456026.0
2019-05-01 15:40:00,55.42,55.44,55.16,55.16,729963.0,46.2849,46.3016,46.0678,46.0678,729963.0
2019-05-01 15:50:00,55.16,55.21,55.11,55.11,1367441.0,46.0678,46.1095,46.026,46.026,1367441.0
2019-05-02 09:30:00,55.22,55.83,55.22,55.55,763764.0,46.1179,46.6273,46.1179,46.3935,763764.0
2019-05-02 09:40:00,55.55,55.83,55.55,55.83,565358.0,46.3935,46.6273,46.3935,46.6273,565358.0
2019-05-02 09:50:00,55.84,56.02,55.79,55.96,171656.0,46.6357,46.786,46.5939,46.7359,171656.0
2019-05-02 10:00:00,55.96,55.99,55.86,55.95,128574.0,46.7359,46.761,46.6524,46.7276,128574.0
2019-05-02 10:10:00,55.94,55.97,55.86,55.88,82893.0,46.7192,46.7443,46.6524,46.6691,82893.0
2019-05-02 10:20:00,55.87,55.9,55.81,55.81,89129.0,46.6608,46.6858,46.6106,46.6106,89129.0
2019-05-02 10:30:00,55.81,55.94,55.77,55.8,97682.0,46.6106,46.7192,46.5772,46.6023,97682.0
2019-05-02 10:40:00,55.8,55.9,55.72,55.89,107821.0,46.6023,46.6858,46.5355,46.6775,107821.0
2019-05-02 10:50:00,55.87,55.89,55.59,55.62,228084.0,46.6608,46.6775,46.4269,46.452,228084.0
2019-05-02 11:00:00,55.62,55.85,55.56,55.85,115620.0,46.452,46.644,46.4018,46.644,115620.0
2019-05-02 11:10:00,55.84,55.84,55.5,55.5,63879.0,46.6357,46.6357,46.3517,46.3517,63879.0
2019-05-02 11:20:00,55.5,55.52,55.39,55.39,95401.0,46.3517,46.3684,46.2599,46.2599,95401.0
2019-05-02 11:30:00,55.4,55.54,55.36,55.38,131356.0,46.2682,46.3851,46.2348,46.2515,131356.0
2019-05-02 11:40:00,55.37,55.44,55.22,55.44,98871.0,46.2432,46.3016,46.1179,46.3016,98871.0
2019-05-02 11:50:00,55.43,55.52,55.3,55.51,122846.0,46.2933,46.3684,46.1847,46.3601,122846.0
2019-05-02 12:00:00,55.51,55.58,55.43,55.54,75596.0,46.3601,46.4186,46.2933,46.3851,75596.0
2019-05-02 12:10:00,55.55,55.58,55.43,55.48,81303.0,46.3935,46.4186,46.2933,46.335,81303.0
2019-05-02 12:20:00,55.5,55.64,55.49,55.6,50514.0,46.3517,46.4687,46.3434,46.4353,50514.0
2019-05-02 12:30:00,55.6,55.73,55.58,55.73,67289.0,46.4353,46.5438,46.4186,46.5438,67289.0
2019-05-02 12:40:00,55.74,55.87,55.73,55.85,86690.0,46.5522,46.6608,46.5438,46.644,86690.0
2019-05-02 12:50:00,55.84,55.9,55.78,55.87,51993.0,46.6357,46.6858,46.5856,46.6608,51993.0
2019-05-02 13:00:00,55.87,55.89,55.77,55.86,43306.0,46.6608,46.6775,46.5772,46.6524,43306.0
2019-05-02 13:10:00,55.87,55.93,55.86,55.9,66236.0,46.6608,46.7109,46.6524,46.6858,66236.0
2019-05-02 13:20:00,55.89,55.96,55.82,55.86,69652.0,46.6775,46.7359,46.619,46.6524,69652.0
2019-05-02 13:30:00,55.86,55.88,55.76,55.85,89761.0,46.6524,46.6691,46.5689,46.644,89761.0
2019-05-02 13:40:00,55.85,55.86,55.73,55.76,81291.0,46.644,46.6524,46.5438,46.5689,81291.0
2019-05-02 13:50:00,55.76,55.85,55.73,55.74,138890.0,46.5689,46.644,46.5438,46.5522,138890.0
2019-05-02 14:00:00,55.73,55.74,55.66,55.66,97553.0,46.5438,46.5522,46.4854,46.4854,97553.0
2019-05-02 14:10:00,55.66,55.78,55.66,55.76,72511.0,46.4854,46.5856,46.4854,46.5689,72511.0
2019-05-02 14:20:00,55.76,55.81,55.68,55.69,91319.0,46.5689,46.6106,46.5021,46.5104,91319.0
2019-05-02 14:30:00,55.68,55.77,55.67,55.73,63113.0,46.5021,46.5772,46.4937,46.5438,63113.0
2019-05-02 14:40:00,55.73,55.78,55.65,55.66,88998.0,46.5438,46.5856,46.477,46.4854,88998.0
2019-05-02 14:50:00,55.65,55.71,55.61,55.67,79008.0,46.477,46.5271,46.4436,46.4937,79008.0
2019-05-02 15:00:00,55.66,55.78,55.66,55.75,99993.0,46.4854,46.5856,46.4854,46.5605,99993.0
2019-05-02 15:10:00,55.75,55.8,55.73,55.78,74702.0,46.5605,46.6023,46.5438,46.5856,74702.0
2019-05-02 15:20:00,55.78,55.82,55.75,55.76,64063.0,46.5856,46.619,46.5605,46.5689,64063.0
2019-05-02 15:30:00,55.75,55.82,55.71,55.75,96220.0,46.5605,46.619,46.5271,46.5605,96220.0
2019-05-02 15:40:00,55.75,55.78,55.68,55.77,146094.0,46.5605,46.5856,46.5021,46.5772,146094.0
2019-05-02 15:50:00,55.77,55.84,55.73,55.83,610550.0,46.5772,46.6357,46.5438,46.6273,610550.0
2019-05-03 09:30:00,56.1,56.4,55.9,56.25,554728.0,46.8528,47.1034,46.6858,46.9781,554728.0
2019-05-03 09:40:00,56.23,56.31,56.0,56.1,357316.0,46.9614,47.0282,46.7693,46.8528,357316.0
2019-05-03 09:50:00,56.11,56.28,56.11,56.26,253689.0,46.8612,47.0032,46.8612,46.9865,253689.0
2019-05-03 10:00:00,56.26,56.26,56.01,56.13,344151.0,46.9865,46.9865,46.7777,46.8779,344151.0
2019-05-03 10:10:00,56.12,56.15,55.93,56.04,351715.0,46.8695,46.8946,46.7109,46.8027,351715.0
2019-05-03 10:20:00,56.04,56.21,56.04,56.18,143515.0,46.8027,46.9447,46.8027,46.9197,143515.0
2019-05-03 10:30:00,56.19,56.35,56.17,56.23,213107.0,46.928,47.0616,46.9113,46.9614,213107.0
2019-05-03 10:40:00,56.23,56.32,56.22,56.24,228330.0,46.9614,47.0366,46.9531,46.9698,228330.0
2019-05-03 10:50:00,56.24,56.42,56.22,56.39,183716.0,46.9698,47.1201,46.9531,47.095,183716.0
2019-05-03 11:00:00,56.37,56.56,56.37,56.45,304417.0,47.0783,47.237,47.0783,47.1451,304417.0
2019-05-03 11:10:00,56.45,56.53,56.44,56.45,313288.0,47.1451,47.212,47.1368,47.1451,313288.0
2019-05-03 11:20:00,56.44,56.63,56.43,56.53,304723.0,47.1368,47.2955,47.1284,47.212,304723.0
2019-05-03 11:30:00,56.53,56.61,56.5,56.61,132665.0,47.212,47.2788,47.1869,47.2788,132665.0
2019-05-03 11:40:00,56.61,56.63,56.5,56.51,135548.0,47.2788,47.2955,47.1869,47.1953,135548.0
2019-05-03 11:50:00,56.52,56.64,56.51,56.58,170385.0,47.2036,47.3038,47.1953,47.2537,170385.0
2019-05-03 12:00:00,56.57,56.59,56.5,56.57,69506.0,47.2454,47.2621,47.1869,47.2454,69506.0
2019-05-03 12:10:00,56.57,56.6,56.53,56.54,167239.0,47.2454,47.2704,47.212,47.2203,167239.0
2019-05-03 12:20:00,56.55,56.64,56.52,56.62,150052.0,47.2287,47.3038,47.2036,47.2871,150052.0
2019-05-03 12:30:00,56.63,56.65,56.53,56.57,119586.0,47.2955,47.3122,47.212,47.2454,119586.0
2019-05-03 12:40:00,56.57,56.65,56.57,56.61,102306.0,47.2454,47.3122,47.2454,47.2788,102306.0
2019-05-03 12:50:00,56.61,56.63,56.54,56.54,100495.0,47.2788,47.2955,47.2203,47.2203,100495.0
2019-05-03 13:00:00,56.55,56.59,56.52,56.58,102251.0,47.2287,47.2621,47.2036,47.2537,102251.0
2019-05-03 13:10:00,56.58,56.63,56.58,56.61,67520.0,47.2537,47.2955,47.2537,47.2788,67520.0
2019-05-03 13:20:00,56.61,56.63,56.58,56.6,97228.0,47.2788,47.2955,47.2537,47.2704,97228.0
2019-05-03 13:30:00,56.6,56.66,56.58,56.65,163097.0,47.2704,47.3205,47.2537,47.3122,163097.0
2019-05-03 13:40:00,56.65,56.67,56.62,56.65,103591.0,47.3122,47.3289,47.2871,47.3122,103591.0
2019-05-03 13:50:00,56.65,56.65,56.55,56.59,114363.0,47.3122,47.3122,47.2287,47.2621,114363.0
2019-05-03 14:00:00,56.59,56.59,56.53,56.53,91007.0,47.2621,47.2621,47.212,47.212,91007.0
2019-05-03 14:10:00,56.53,56.57,56.51,56.56,88492.0,47.212,47.2454,47.1953,47.237,88492.0
2019-05-03 14:20:00,56.57,56.7,56.56,56.67,131611.0,47.2454,47.3539,47.237,47.3289,131611.0
2019-05-03 14:30:00,56.67,56.68,56.57,56.6,135782.0,47.3289,47.3372,47.2454,47.2704,135782.0
2019-05-03 14:40:00,56.59,56.67,56.55,56.62,165531.0,47.2621,47.3289,47.2287,47.2871,165531.0
2019-05-03 14:50:00,56.62,56.63,56.56,56.58,111113.0,47.2871,47.2955,47.237,47.2537,111113.0
2019-05-03 15:00:00,56.57,56.6,56.55,56.59,96537.0,47.2454,47.2704,47.2287,47.2621,96537.0
2019-05-03 15:10:00,56.59,56.63,56.54,56.56,139190.0,47.2621,47.2955,47.2203,47.237,139190.0
2019-05-03 15:20:00,56.56,56.63,56.55,56.6,99584.0,47.237,47.2955,47.2287,47.2704,99584.0
2019-05-03 15:30:00,56.59,56.67,56.57,56.64,442103.0,47.2621,47.3289,47.2454,47.3038,442103.0
2019-05-03 15:40:00,56.63,56.65,56.58,56.62,329380.0,47.2955,47.3122,47.2537,47.2871,329380.0
2019-05-03 15:50:00,56.61,56.68,56.61,56.65,833660.0,47.2788,47.3372,47.2788,47.3122,833660.0
2019-05-06 09:30:00,55.76,56.01,55.43,55.99,424666.0,46.5689,46.7777,46.2933,46.761,424666.0
2019-05-06 09:40:00,55.99,55.99,55.67,55.77,1727571.0,46.761,46.761,46.4937,46.5772,1727571.0
2019-05-06 09:50:00,55.75,55.94,55.64,55.94,119692.0,46.5605,46.7192,46.4687,46.7192,119692.0
2019-05-06 10:00:00,55.93,55.98,55.78,55.97,158426.0,46.7109,46.7526,46.5856,46.7443,158426.0
2019-05-06 10:10:00,55.98,56.11,55.94,56.08,82948.0,46.7526,46.8612,46.7192,46.8361,82948.0
2019-05-06 10:20:00,56.1,56.11,55.93,55.99,132034.0,46.8528,46.8612,46.7109,46.761,132034.0
2019-05-06 10:30:00,55.98,56.19,55.97,56.17,60637.0,46.7526,46.928,46.7443,46.9113,60637.0
2019-05-06 10:40:00,56.19,56.23,56.04,56.12,62620.0,46.928,46.9614,46.8027,46.8695,62620.0
2019-05-06 10:50:00,56.12,56.32,56.12,56.3,118012.0,46.8695,47.0366,46.8695,47.0199,118012.0
2019-05-06 11:00:00,56.29,56.29,56.18,56.25,136696.0,47.0115,47.0115,46.9197,46.9781,136696.0
2019-05-06 11:10:00,56.25,56.45,56.18,56.44,91453.0,46.9781,47.1451,46.9197,47.1368,91453.0
2019-05-06 11:20:00,56.44,56.65,56.44,56.64,127787.0,47.1368,47.3122,47.1368,47.3038,127787.0
2019-05-06 11:30:00,56.64,56.67,56.4,56.53,277649.0,47.3038,47.3289,47.1034,47.212,277649.0
2019-05-06 11:40:00,56.54,56.65,56.53,56.56,103966.0,47.2203,47.3122,47.212,47.237,103966.0
2019-05-06 11:50:00,56.56,56.57,56.33,56.35,144995.0,47.237,47.2454,47.0449,47.0616,144995.0
2019-05-06 12:00:00,56.35,56.39,56.23,56.35,132286.0,47.0616,47.095,46.9614,47.0616,132286.0
2019-05-06 12:10:00,56.35,56.51,56.34,56.49,103187.0,47.0616,47.1953,47.0533,47.1786,103187.0
2019-05-06 12:20:00,56.49,56.59,56.47,56.48,56612.0,47.1786,47.2621,47.1619,47.1702,56612.0
2019-05-06 12:30:00,56.48,56.61,56.46,56.57,61329.0,47.1702,47.2788,47.1535,47.2454,61329.0
2019-05-06 12:40:00,56.56,56.6,56.51,56.55,38720.0,47.237,47.2704,47.1953,47.2287,38720.0
2019-05-06 12:50:00,56.53,56.57,56.5,56.5,60848.0,47.212,47.2454,47.1869,47.1869,60848.0
2019-05-06 13:00:00,56.5,56.53,56.38,56.52,54032.0,47.1869,47.212,47.0867,47.2036,54032.0
2019-05-06 13:10:00,56.53,56.59,56.52,56.56,163764.0,47.212,47.2621,47.2036,47.237,163764.0
2019-05-06 13:20:00,56.56,56.62,56.54,56.6,92591.0,47.237,47.2871,47.2203,47.2704,92591.0
2019-05-06 13:30:00,56.6,56.61,56.5,56.56,160263.0,47.2704,47.2788,47.1869,47.237,160263.0
2019-05-06 13:40:00,56.56,56.58,56.41,56.43,183774.0,47.237,47.2537,47.1117,47.1284,183774.0
2019-05-06 13:50:00,56.43,56.5,56.43,56.5,68321.0,47.1284,47.1869,47.1284,47.1869,68321.0
2019-05-06 14:00:00,56.5,56.54,56.45,56.47,122362.0,47.1869,47.2203,47.1451,47.1619,122362.0
2019-05-06 14:10:00,56.47,56.52,56.43,56.47,158776.0,47.1619,47.2036,47.1284,47.1619,158776.0
2019-05-06 14:20:00,56.47,56.5,56.4,56.48,175790.0,47.1619,47.1869,47.1034,47.1702,175790.0
2019-05-06 14:30:00,56.47,56.52,56.44,56.51,87900.0,47.1619,47.2036,47.1368,47.1953,87900.0
2019-05-06 14:40:00,56.5,56.55,56.47,56.55,33928.0,47.1869,47.2287,47.1619,47.2287,33928.0
2019-05-06 14:50:00,56.55,56.69,56.53,56.68,59311.0,47.2287,47.3456,47.212,47.3372,59311.0
2019-05-06 15:00:00,56.67,56.72,56.63,56.68,69840.0,47.3289,47.3706,47.2955,47.3372,69840.0
2019-05-06 15:10:00,56.69,56.74,56.63,56.65,56303.0,47.3456,47.3873,47.2955,47.3122,56303.0
2019-05-06 15:20:00,56.65,56.74,56.62,56.7,658454.0,47.3122,47.3873,47.2871,47.3539,658454.0
2019-05-06 15:30:00,56.71,56.74,56.64,56.72,306488.0,47.3623,47.3873,47.3038,47.3706,306488.0
2019-05-06 15:40:00,56.73,56.74,56.59,56.63,269642.0,47.379,47.3873,47.2621,47.2955,269642.0
2019-05-06 15:50:00,56.63,56.65,56.49,56.52,621262.0,47.2955,47.3122,47.1786,47.2036,621262.0
2019-05-07 09:30:00,55.86,56.05,55.72,56.04,222498.0,46.6524,46.8111,46.5355,46.8027,222498.0
2019-05-07 09:40:00,56.04,56.06,55.75,55.75,109791.0,46.8027,46.8194,46.5605,46.5605,109791.0
2019-05-07 09:50:00,55.76,56.02,55.62,56.02,307733.0,46.5689,46.786,46.452,46.786,307733.0
2019-05-07 10:00:00,56.01,56.01,55.7,55.79,147460.0,46.7777,46.7777,46.5188,46.5939,147460.0
2019-05-07 10:10:00,55.79,55.84,55.62,55.83,270330.0,46.5939,46.6357,46.452,46.6273,270330.0
2019-05-07 10:20:00,55.82,56.0,55.82,56.0,163576.0,46.619,46.7693,46.619,46.7693,163576.0
2019-05-07 10:30:00,55.99,56.02,55.83,55.86,56835.0,46.761,46.786,46.6273,46.6524,56835.0
2019-05-07 10:40:00,55.86,55.87,55.69,55.69,133900.0,46.6524,46.6608,46.5104,46.5104,133900.0
2019-05-07 10:50:00,55.68,55.71,55.58,55.62,103558.0,46.5021,46.5271,46.4186,46.452,103558.0
2019-05-07 11:00:00,55.62,55.85,55.57,55.85,95276.0,46.452,46.644,46.4102,46.644,95276.0
2019-05-07 11:10:00,55.86,55.87,55.7,55.74,108528.0,46.6524,46.6608,46.5188,46.5522,108528.0
2019-05-07 11:20:00,55.74,55.84,55.63,55.78,146889.0,46.5522,46.6357,46.4603,46.5856,146889.0
2019-05-07 11:30:00,55.78,55.87,55.6,55.67,169006.0,46.5856,46.6608,46.4353,46.4937,169006.0
2019-05-07 11:40:00,55.68,55.76,55.59,55.69,145040.0,46.5021,46.5689,46.4269,46.5104,145040.0
2019-05-07 11:50:00,55.68,55.71,55.57,55.69,120867.0,46.5021,46.5271,46.4102,46.5104,120867.0
2019-05-07 12:00:00,55.68,55.81,55.6,55.81,229441.0,46.5021,46.6106,46.4353,46.6106,229441.0
2019-05-07 12:10:00,55.81,55.85,55.75,55.85,154283.0,46.6106,46.644,46.5605,46.644,154283.0
2019-05-07 12:20:00,55.85,55.94,55.84,55.91,53726.0,46.644,46.7192,46.6357,46.6942,53726.0
2019-05-07 12:30:00,55.91,55.94,55.83,55.85,32627.0,46.6942,46.7192,46.6273,46.644,32627.0
2019-05-07 12:40:00,55.84,55.86,55.77,55.82,26270.0,46.6357,46.6524,46.5772,46.619,26270.0
2019-05-07 12:50:00,55.82,55.88,55.75,55.75,34768.0,46.619,46.6691,46.5605,46.5605,34768.0
2019-05-07 13:00:00,55.75,55.77,55.59,55.61,122434.0,46.5605,46.5772,46.4269,46.4436,122434.0
2019-05-07 13:10:00,55.61,55.66,55.53,55.53,71304.0,46.4436,46.4854,46.3768,46.3768,71304.0
2019-05-07 13:20:00,55.54,55.55,55.43,55.48,80695.0,46.3851,46.3935,46.2933,46.335,80695.0
2019-05-07 13:30:00,55.47,55.47,55.35,55.43,78206.0,46.3267,46.3267,46.2265,46.2933,78206.0
2019-05-07 13:40:00,55.43,55.52,55.35,55.5,136821.0,46.2933,46.3684,46.2265,46.3517,136821.0
2019-05-07 13:50:00,55.5,55.65,55.5,55.56,47874.0,46.3517,46.477,46.3517,46.4018,47874.0
2019-05-07 14:00:00,55.55,55.64,55.47,55.58,80150.0,46.3935,46.4687,46.3267,46.4186,80150.0
2019-05-07 14:10:00,55.58,55.58,55.46,55.53,69528.0,46.4186,46.4186,46.3183,46.3768,69528.0
2019-05-07 14:20:00,55.53,55.62,55.45,55.46,55116.0,46.3768,46.452,46.31,46.3183,55116.0
2019-05-07 14:30:00,55.46,55.5,55.38,55.48,119323.0,46.3183,46.3517,46.2515,46.335,119323.0
2019-05-07 14:40:00,55.48,55.54,55.39,55.41,61026.0,46.335,46.3851,46.2599,46.2766,61026.0
2019-05-07 14:50:00,55.43,55.68,55.43,55.64,169056.0,46.2933,46.5021,46.2933,46.4687,169056.0
2019-05-07 15:00:00,55.64,55.65,55.47,55.58,60245.0,46.4687,46.477,46.3267,46.4186,60245.0
2019-05-07 15:10:00,55.57,55.67,55.54,55.58,69649.0,46.4102,46.4937,46.3851,46.4186,69649.0
2019-05-07 15:20:00,55.57,55.61,55.4,55.42,305379.0,46.4102,46.4436,46.2682,46.2849,305379.0
2019-05-07 15:30:00,55.42,55.45,55.21,55.21,317878.0,46.2849,46.31,46.1095,46.1095,317878.0
2019-05-07 15:40:00,55.21,55.45,55.19,55.45,486554.0,46.1095,46.31,46.0928,46.31,486554.0
2019-05-07 15:50:00,55.44,55.57,55.41,55.53,812643.0,46.3016,46.4102,46.2766,46.3768,812643.0
2019-05-08 09:30:00,55.32,55.6,55.11,55.32,200790.0,46.2014,46.4353,46.026,46.2014,200790.0
2019-05-08 09:40:00,55.33,55.47,55.25,55.41,141607.0,46.2098,46.3267,46.1429,46.2766,141607.0
2019-05-08 09:50:00,55.42,55.51,55.33,55.46,92605.0,46.2849,46.3601,46.2098,46.3183,92605.0
2019-05-08 10:00:00,55.45,55.54,55.32,55.35,70301.0,46.31,46.3851,46.2014,46.2265,70301.0
2019-05-08 10:10:00,55.32,55.44,55.19,55.44,64400.0,46.2014,46.3016,46.0928,46.3016,64400.0
2019-05-08 10:20:00,55.43,55.55,55.37,55.49,56056.0,46.2933,46.3935,46.2432,46.3434,56056.0
2019-05-08 10:30:00,55.5,55.58,55.36,55.38,576902.0,46.3517,46.4186,46.2348,46.2515,576902.0
2019-05-08 10:40:00,55.38,55.41,55.25,55.25,183940.0,46.2515,46.2766,46.1429,46.1429,183940.0
2019-05-08 10:50:00,55.25,55.3,55.07,55.3,161222.0,46.1429,46.1847,45.9926,46.1847,161222.0
2019-05-08 11:00:00,55.3,55.54,55.26,55.45,553670.0,46.1847,46.3851,46.1513,46.31,553670.0
2019-05-08 11:10:00,55.45,55.62,55.41,55.54,150475.0,46.31,46.452,46.2766,46.3851,150475.0
2019-05-08 11:20:00,55.54,55.58,55.47,55.49,152327.0,46.3851,46.4186,46.3267,46.3434,152327.0
2019-05-08 11:30:00,55.5,55.56,55.34,55.36,275046.0,46.3517,46.4018,46.2181,46.2348,275046.0
2019-05-08 11:40:00,55.35,55.49,55.33,55.49,185507.0,46.2265,46.3434,46.2098,46.3434,185507.0
2019-05-08 11:50:00,55.5,55.64,55.47,55.58,50977.0,46.3517,46.4687,46.3267,46.4186,50977.0
2019-05-08 12:00:00,55.58,55.59,55.34,55.36,49220.0,46.4186,46.4269,46.2181,46.2348,49220.0
2019-05-08 12:10:00,55.35,55.39,55.27,55.34,39485.0,46.2265,46.2599,46.1597,46.2181,39485.0
2019-05-08 12:20:00,55.33,55.33,55.22,55.26,138228.0,46.2098,46.2098,46.1179,46.1513,138228.0
2019-05-08 12:30:00,55.25,55.28,55.19,55.2,98441.0,46.1429,46.168,46.0928,46.1012,98441.0
2019-05-08 12:40:00,55.2,55.32,55.19,55.29,147092.0,46.1012,46.2014,46.0928,46.1764,147092.0
2019-05-08 12:50:00,55.3,55.36,55.3,55.36,141526.0,46.1847,46.2348,46.1847,46.2348,141526.0
2019-05-08 13:00:00,55.36,55.4,55.28,55.34,306887.0,46.2348,46.2682,46.168,46.2181,306887.0
2019-05-08 13:10:00,55.34,55.34,55.24,55.27,257828.0,46.2181,46.2181,46.1346,46.1597,257828.0
2019-05-08 13:20:00,55.27,55.33,55.24,55.29,57401.0,46.1597,46.2098,46.1346,46.1764,57401.0
2019-05-08 13:30:00,55.3,55.31,55.21,55.25,43123.0,46.1847,46.1931,46.1095,46.1429,43123.0
2019-05-08 13:40:00,55.25,55.29,55.22,55.27,46058.0,46.1429,46.1764,46.1179,46.1597,46058.0
2019-05-08 13:50:00,55.26,55.27,55.22,55.27,90922.0,46.1513,46.1597,46.1179,46.1597,90922.0
2019-05-08 14:00:00,55.27,55.27,55.22,55.27,82574.0,46.1597,46.1597,46.1179,46.1597,82574.0
2019-05-08 14:10:00,55.27,55.27,55.15,55.2,65257.0,46.1597,46.1597,46.0594,46.1012,65257.0
2019-05-08 14:20:00,55.21,55.26,55.2,55.24,52527.0,46.1095,46.1513,46.1012,46.1346,52527.0
2019-05-08 14:30:00,55.25,55.31,55.2,55.21,322080.0,46.1429,46.1931,46.1012,46.1095,322080.0
2019-05-08 14:40:00,55.21,55.23,55.17,55.18,232119.0,46.1095,46.1262,46.0761,46.0845,232119.0
2019-05-08 14:50:00,55.18,55.19,55.11,55.14,29675.0,46.0845,46.0928,46.026,46.0511,29675.0
2019-05-08 15:00:00,55.15,55.21,55.15,55.16,54070.0,46.0594,46.1095,46.0594,46.0678,54070.0
2019-05-08 15:10:00,55.17,55.25,55.16,55.24,50342.0,46.0761,46.1429,46.0678,46.1346,50342.0
2019-05-08 15:20:00,55.24,55.29,55.23,55.25,110549.0,46.1346,46.1764,46.1262,46.1429,110549.0
2019-05-08 15:30:00,55.25,55.27,55.19,55.2,100567.0,46.1429,46.1597,46.0928,46.1012,100567.0
2019-05-08 15:40:00,55.19,55.19,55.06,55.07,191276.0,46.0928,46.0928,45.9843,45.9926,191276.0
2019-05-08 15:50:00,55.07,55.08,54.93,54.96,662652.0,45.9926,46.001,45.8757,45.9007,662652.0
2019-05-09 09:30:00,54.29,54.49,54.15,54.33,908316.0,45.3412,45.5082,45.2243,45.3746,908316.0
2019-05-09 09:40:00,54.32,54.42,54.22,54.33,250206.0,45.3662,45.4498,45.2827,45.3746,250206.0
2019-05-09 09:50:00,54.32,54.37,54.18,54.36,312081.0,45.3662,45.408,45.2493,45.3996,312081.0
2019-05-09 10:00:00,54.35,54.5,54.3,54.41,399396.0,45.3913,45.5166,45.3495,45.4414,399396.0
2019-05-09 10:10:00,54.41,54.49,54.25,54.29,103378.0,45.4414,45.5082,45.3078,45.3412,103378.0
2019-05-09 10:20:00,54.28,54.29,54.08,54.13,389296.0,45.3328,45.3412,45.1658,45.2076,389296.0
2019-05-09 10:30:00,54.14,54.2,54.01,54.03,393315.0,45.2159,45.266,45.1073,45.124,393315.0
2019-05-09 10:40:00,54.03,54.4,54.03,54.4,233814.0,45.124,45.4331,45.124,45.4331,233814.0
2019-05-09 10:50:00,54.4,54.48,54.32,54.35,199395.0,45.4331,45.4999,45.3662,45.3913,199395.0
2019-05-09 11:00:00,54.34,54.58,54.32,54.54,102571.0,45.3829,45.5834,45.3662,45.55,102571.0
2019-05-09 11:10:00,54.55,54.7,54.51,54.58,129594.0,45.5583,45.6836,45.5249,45.5834,129594.0
2019-05-09 11:20:00,54.58,54.63,54.32,54.39,79218.0,45.5834,45.6251,45.3662,45.4247,79218.0
2019-05-09 11:30:00,54.39,54.64,54.39,54.59,79782.0,45.4247,45.6335,45.4247,45.5917,79782.0
2019-05-09 11:40:00,54.59,54.77,54.56,54.77,50889.0,45.5917,45.7421,45.5667,45.7421,50889.0
2019-05-09 11:50:00,54.78,54.86,54.72,54.75,49816.0,45.7504,45.8172,45.7003,45.7254,49816.0
2019-05-09 12:00:00,54.76,54.77,54.68,54.74,82307.0,45.7337,45.7421,45.6669,45.717,82307.0
2019-05-09 12:10:00,54.74,54.77,54.69,54.75,49511.0,45.717,45.7421,45.6753,45.7254,49511.0
2019-05-09 12:20:00,54.75,54.86,54.69,54.78,130320.0,45.7254,45.8172,45.6753,45.7504,130320.0
2019-05-09 12:30:00,54.79,55.0,54.79,54.96,156565.0,45.7588,45.9342,45.7588,45.9007,156565.0
2019-05-09 12:40:00,54.96,55.04,54.79,54.88,113712.0,45.9007,45.9676,45.7588,45.8339,113712.0
2019-05-09 12:50:00,54.89,54.99,54.83,54.97,53644.0,45.8423,45.9258,45.7922,45.9091,53644.0
2019-05-09 13:00:00,54.96,55.05,54.93,54.94,96169.0,45.9007,45.9759,45.8757,45.884,96169.0
2019-05-09 13:10:00,54.93,54.98,54.75,54.78,94500.0,45.8757,45.9175,45.7254,45.7504,94500.0
2019-05-09 13:20:00,54.77,54.87,54.73,54.83,87486.0,45.7421,45.8256,45.7087,45.7922,87486.0
2019-05-09 13:30:00,54.83,54.92,54.8,54.91,54272.0,45.7922,45.8673,45.7671,45.859,54272.0
2019-05-09 13:40:00,54.91,55.04,54.87,55.04,58570.0,45.859,45.9676,45.8256,45.9676,58570.0
2019-05-09 13:50:00,55.04,55.04,54.87,54.88,45855.0,45.9676,45.9676,45.8256,45.8339,45855.0
2019-05-09 14:00:00,54.88,54.93,54.75,54.8,57302.0,45.8339,45.8757,45.7254,45.7671,57302.0
2019-05-09 14:10:00,54.81,54.95,54.77,54.92,69252.0,45.7755,45.8924,45.7421,45.8673,69252.0
2019-05-09 14:20:00,54.93,55.01,54.91,54.95,134096.0,45.8757,45.9425,45.859,45.8924,134096.0
2019-05-09 14:30:00,54.95,54.98,54.91,54.92,49834.0,45.8924,45.9175,45.859,45.8673,49834.0
2019-05-09 14:40:00,54.93,55.01,54.7,54.89,141095.0,45.8757,45.9425,45.6836,45.8423,141095.0
2019-05-09 14:50:00,54.88,54.94,54.77,54.78,51270.0,45.8339,45.884,45.7421,45.7504,51270.0
2019-05-09 15:00:00,54.78,54.79,54.62,54.65,109540.0,45.7504,45.7588,45.6168,45.6418,109540.0
2019-05-09 15:10:00,54.65,54.83,54.64,54.82,171167.0,45.6418,45.7922,45.6335,45.7838,171167.0
2019-05-09 15:20:00,54.82,54.91,54.76,54.9,51529.0,45.7838,45.859,45.7337,45.8506,51529.0
2019-05-09 15:30:00,54.91,55.09,54.88,55.09,219867.0,45.859,46.0093,45.8339,46.0093,219867.0
2019-05-09 15:40:00,55.09,55.09,54.93,54.93,174531.0,46.0093,46.0093,45.8757,45.8757,174531.0
2019-05-09 15:50:00,54.92,55.01,54.9,54.94,724295.0,45.8673,45.9425,45.8506,45.884,724295.0
2019-05-10 09:30:00,54.71,54.85,54.55,54.78,100425.0,45.692,45.8089,45.5583,45.7504,100425.0
2019-05-10 09:40:00,54.77,54.97,54.69,54.91,172747.0,45.7421,45.9091,45.6753,45.859,172747.0
2019-05-10 09:50:00,54.91,54.96,54.79,54.85,100538.0,45.859,45.9007,45.7588,45.8089,100538.0
2019-05-10 10:00:00,54.85,54.94,54.83,54.83,58707.0,45.8089,45.884,45.7922,45.7922,58707.0
2019-05-10 10:10:00,54.84,54.84,54.62,54.71,247209.0,45.8005,45.8005,45.6168,45.692,247209.0
2019-05-10 10:20:00,54.73,54.76,54.58,54.67,183250.0,45.7087,45.7337,45.5834,45.6586,183250.0
2019-05-10 10:30:00,54.67,54.68,54.4,54.42,209503.0,45.6586,45.6669,45.4331,45.4498,209503.0
2019-05-10 10:40:00,54.41,54.47,54.31,54.34,167555.0,45.4414,45.4915,45.3579,45.3829,167555.0
2019-05-10 10:50:00,54.35,54.43,54.25,54.26,105072.0,45.3913,45.4581,45.3078,45.3161,105072.0
2019-05-10 11:00:00,54.25,54.31,54.07,54.25,528130.0,45.3078,45.3579,45.1575,45.3078,528130.0
2019-05-10 11:10:00,54.26,54.36,54.2,54.36,216665.0,45.3161,45.3996,45.266,45.3996,216665.0
2019-05-10 11:20:00,54.37,54.47,54.27,54.28,89642.0,45.408,45.4915,45.3245,45.3328,89642.0
2019-05-10 11:30:00,54.28,54.45,54.17,54.35,132268.0,45.3328,45.4748,45.241,45.3913,132268.0
2019-05-10 11:40:00,54.34,54.38,54.18,54.3,92102.0,45.3829,45.4164,45.2493,45.3495,92102.0
2019-05-10 11:50:00,54.3,54.44,54.28,54.37,328226.0,45.3495,45.4665,45.3328,45.408,328226.0
2019-05-10 12:00:00,54.38,54.47,54.38,54.4,147111.0,45.4164,45.4915,45.4164,45.4331,147111.0
2019-05-10 12:10:00,54.4,54.67,54.4,54.64,107205.0,45.4331,45.6586,45.4331,45.6335,107205.0
2019-05-10 12:20:00,54.64,54.73,54.6,54.71,69778.0,45.6335,45.7087,45.6001,45.692,69778.0
2019-05-10 12:30:00,54.71,54.83,54.7,54.75,48695.0,45.692,45.7922,45.6836,45.7254,48695.0
2019-05-10 12:40:00,54.75,54.77,54.64,54.67,39045.0,45.7254,45.7421,45.6335,45.6586,39045.0
2019-05-10 12:50:00,54.68,54.82,54.68,54.77,47411.0,45.6669,45.7838,45.6669,45.7421,47411.0
2019-05-10 13:00:00,54.77,54.83,54.72,54.8,78942.0,45.7421,45.7922,45.7003,45.7671,78942.0
2019-05-10 13:10:00,54.79,54.93,54.77,54.86,112674.0,45.7588,45.8757,45.7421,45.8172,112674.0
2019-05-10 13:20:00,54.88,54.96,54.85,54.88,86488.0,45.8339,45.9007,45.8089,45.8339,86488.0
2019-05-10 13:30:00,54.89,54.96,54.85,54.86,111922.0,45.8423,45.9007,45.8089,45.8172,111922.0
2019-05-10 13:40:00,54.86,54.97,54.82,54.94,71945.0,45.8172,45.9091,45.7838,45.884,71945.0
2019-05-10 13:50:00,54.93,54.98,54.84,54.85,59691.0,45.8757,45.9175,45.8005,45.8089,59691.0
2019-05-10 14:00:00,54.85,55.0,54.84,54.98,98594.0,45.8089,45.9342,45.8005,45.9175,98594.0
2019-05-10 14:10:00,54.98,54.99,54.79,54.8,232254.0,45.9175,45.9258,45.7588,45.7671,232254.0
2019-05-10 14:20:00,54.8,54.87,54.75,54.83,174898.0,45.7671,45.8256,45.7254,45.7922,174898.0
2019-05-10 14:30:00,54.83,54.9,54.8,54.9,119142.0,45.7922,45.8506,45.7671,45.8506,119142.0
2019-05-10 14:40:00,54.93,54.96,54.89,54.93,37172.0,45.8757,45.9007,45.8423,45.8757,37172.0
2019-05-10 14:50:00,54.93,55.01,54.9,54.93,133136.0,45.8757,45.9425,45.8506,45.8757,133136.0
2019-05-10 15:00:00,54.93,54.99,54.86,54.87,157550.0,45.8757,45.9258,45.8172,45.8256,157550.0
2019-05-10 15:10:00,54.87,55.12,54.87,55.1,87866.0,45.8256,46.0344,45.8256,46.0177,87866.0
2019-05-10 15:20:00,55.1,55.21,55.09,55.15,251098.0,46.0177,46.1095,46.0093,46.0594,251098.0
2019-05-10 15:30:00,55.15,55.16,54.95,54.97,367304.0,46.0594,46.0678,45.8924,45.9091,367304.0
2019-05-10 15:40:00,54.97,54.98,54.83,54.84,285511.0,45.9091,45.9175,45.7922,45.8005,285511.0
2019-05-10 15:50:00,54.84,55.1,54.81,55.08,620228.0,45.8005,46.0177,45.7755,46.001,620228.0
2019-05-13 09:30:00,53.96,54.28,53.93,54.07,420719.0,45.0656,45.3328,45.0405,45.1575,420719.0
2019-05-13 09:40:00,54.07,54.09,53.93,54.02,217945.0,45.1575,45.1742,45.0405,45.1157,217945.0
2019-05-13 09:50:00,54.01,54.01,53.7,53.76,247918.0,45.1073,45.1073,44.8484,44.8985,247918.0
2019-05-13 10:00:00,53.76,53.84,53.66,53.79,236954.0,44.8985,44.9654,44.815,44.9236,236954.0
2019-05-13 10:10:00,53.79,53.88,53.69,53.85,192641.0,44.9236,44.9988,44.8401,44.9737,192641.0
2019-05-13 10:20:00,53.85,53.88,53.77,53.87,122835.0,44.9737,44.9988,44.9069,44.9904,122835.0
2019-05-13 10:30:00,53.86,53.97,53.79,53.89,83906.0,44.9821,45.0739,44.9236,45.0071,83906.0
2019-05-13 10:40:00,53.89,54.06,53.85,53.86,197740.0,45.0071,45.1491,44.9737,44.9821,197740.0
2019-05-13 10:50:00,53.81,53.83,53.61,53.75,118117.0,44.9403,44.957,44.7733,44.8902,118117.0
2019-05-13 11:00:00,53.76,53.79,53.57,53.7,107805.0,44.8985,44.9236,44.7399,44.8484,107805.0
2019-05-13 11:10:00,53.68,53.75,53.52,53.58,211388.0,44.8317,44.8902,44.6981,44.7482,211388.0
2019-05-13 11:20:00,53.56,53.69,53.53,53.54,299623.0,44.7315,44.8401,44.7065,44.7148,299623.0
2019-05-13 11:30:00,53.54,53.63,53.51,53.54,147720.0,44.7148,44.79,44.6898,44.7148,147720.0
2019-05-13 11:40:00,53.54,53.6,53.4,53.42,199826.0,44.7148,44.7649,44.5979,44.6146,199826.0
2019-05-13 11:50:00,53.41,53.56,53.36,53.56,102949.0,44.6062,44.7315,44.5645,44.7315,102949.0
2019-05-13 12:00:00,53.55,53.56,53.41,53.42,88495.0,44.7232,44.7315,44.6062,44.6146,88495.0
2019-05-13 12:10:00,53.42,53.46,53.33,53.4,85995.0,44.6146,44.648,44.5394,44.5979,85995.0
2019-05-13 12:20:00,53.4,53.41,53.29,53.32,71222.0,44.5979,44.6062,44.506,44.5311,71222.0
2019-05-13 12:30:00,53.34,53.39,53.29,53.35,55439.0,44.5478,44.5895,44.506,44.5561,55439.0
2019-05-13 12:40:00,53.35,53.36,53.28,53.3,126138.0,44.5561,44.5645,44.4977,44.5144,126138.0
2019-05-13 12:50:00,53.31,53.31,53.18,53.21,54860.0,44.5227,44.5227,44.4142,44.4392,54860.0
2019-05-13 13:00:00,53.19,53.22,53.1,53.18,148737.0,44.4225,44.4476,44.3473,44.4142,148737.0
2019-05-13 13:10:00,53.18,53.23,53.11,53.14,99806.0,44.4142,44.4559,44.3557,44.3807,99806.0
2019-05-13 13:20:00,53.14,53.2,53.1,53.16,206116.0,44.3807,44.4309,44.3473,44.3974,206116.0
2019-05-13 13:30:00,53.15,53.34,53.13,53.29,179502.0,44.3891,44.5478,44.3724,44.506,179502.0
2019-05-13 13:40:00,53.29,53.32,53.19,53.22,229569.0,44.506,44.5311,44.4225,44.4476,229569.0
2019-05-13 13:50:00,53.24,53.31,53.2,53.26,90247.0,44.4643,44.5227,44.4309,44.481,90247.0
2019-05-13 14:00:00,53.26,53.43,53.24,53.29,291590.0,44.481,44.6229,44.4643,44.506,291590.0
2019-05-13 14:10:00,53.3,53.31,53.15,53.16,429492.0,44.5144,44.5227,44.3891,44.3974,429492.0
2019-05-13 14:20:00,53.17,53.39,53.11,53.29,543211.0,44.4058,44.5895,44.3557,44.506,543211.0
2019-05-13 14:30:00,53.3,53.34,53.2,53.23,267018.0,44.5144,44.5478,44.4309,44.4559,267018.0
2019-05-13 14:40:00,53.22,53.28,53.11,53.25,293427.0,44.4476,44.4977,44.3557,44.4726,293427.0
2019-05-13 14:50:00,53.25,53.32,53.16,53.16,190928.0,44.4726,44.5311,44.3974,44.3974,190928.0
2019-05-13 15:00:00,53.16,53.25,53.11,53.14,229958.0,44.3974,44.4726,44.3557,44.3807,229958.0
2019-05-13 15:10:00,53.14,53.19,53.0,53.01,369779.0,44.3807,44.4225,44.2638,44.2722,369779.0
2019-05-13 15:20:00,53.01,53.01,52.76,52.81,550207.0,44.2722,44.2722,44.0634,44.1051,550207.0
2019-05-13 15:30:00,52.8,52.81,52.62,52.66,480538.0,44.0968,44.1051,43.9465,43.9799,480538.0
2019-05-13 15:40:00,52.66,52.83,52.65,52.83,451375.0,43.9799,44.1218,43.9715,44.1218,451375.0
2019-05-13 15:50:00,52.82,52.86,52.72,52.82,1312634.0,44.1135,44.1469,44.03,44.1135,1312634.0
2019-05-14 09:30:00,53.02,53.22,52.87,52.92,356211.0,44.2805,44.4476,44.1553,44.197,356211.0
2019-05-14 09:40:00,52.91,53.02,52.77,52.78,390882.0,44.1887,44.2805,44.0717,44.0801,390882.0
2019-05-14 09:50:00,52.78,52.99,52.78,52.89,74375.0,44.0801,44.2555,44.0801,44.172,74375.0
2019-05-14 10:00:00,52.9,53.08,52.86,53.05,83411.0,44.1803,44.3306,44.1469,44.3056,83411.0
2019-05-14 10:10:00,53.06,53.2,53.0,53.17,253300.0,44.3139,44.4309,44.2638,44.4058,253300.0
2019-05-14 10:20:00,53.17,53.22,53.1,53.12,84394.0,44.4058,44.4476,44.3473,44.364,84394.0
2019-05-14 10:30:00,53.11,53.27,53.1,53.26,98755.0,44.3557,44.4893,44.3473,44.481,98755.0
2019-05-14 10:40:00,53.26,53.33,53.23,53.24,72845.0,44.481,44.5394,44.4559,44.4643,72845.0
2019-05-14 10:50:00,53.24,53.29,53.14,53.28,58744.0,44.4643,44.506,44.3807,44.4977,58744.0
2019-05-14 11:00:00,53.29,53.52,53.28,53.46,402559.0,44.506,44.6981,44.4977,44.648,402559.0
2019-05-14 11:10:00,53.46,53.57,53.45,53.5,71588.0,44.648,44.7399,44.6396,44.6814,71588.0
2019-05-14 11:20:00,53.52,53.59,53.42,53.47,144873.0,44.6981,44.7566,44.6146,44.6564,144873.0
2019-05-14 11:30:00,53.47,53.71,53.47,53.68,66873.0,44.6564,44.8568,44.6564,44.8317,66873.0
2019-05-14 11:40:00,53.69,53.74,53.61,53.66,59276.0,44.8401,44.8818,44.7733,44.815,59276.0
2019-05-14 11:50:00,53.68,53.79,53.62,53.72,57367.0,44.8317,44.9236,44.7816,44.8651,57367.0
2019-05-14 12:00:00,53.73,53.77,53.53,53.54,90243.0,44.8735,44.9069,44.7065,44.7148,90243.0
2019-05-14 12:10:00,53.54,53.62,53.51,53.51,191943.0,44.7148,44.7816,44.6898,44.6898,191943.0
2019-05-14 12:20:00,53.51,53.63,53.51,53.53,71520.0,44.6898,44.79,44.6898,44.7065,71520.0
2019-05-14 12:30:00,53.54,53.66,53.5,53.64,70654.0,44.7148,44.815,44.6814,44.7983,70654.0
2019-05-14 12:40:00,53.65,53.69,53.62,53.68,57164.0,44.8067,44.8401,44.7816,44.8317,57164.0
2019-05-14 12:50:00,53.67,53.69,53.62,53.63,62002.0,44.8234,44.8401,44.7816,44.79,62002.0
2019-05-14 13:00:00,53.63,53.71,53.63,53.7,42131.0,44.79,44.8568,44.79,44.8484,42131.0
2019-05-14 13:10:00,53.71,53.78,53.7,53.73,61093.0,44.8568,44.9153,44.8484,44.8735,61093.0
2019-05-14 13:20:00,53.73,53.8,53.73,53.74,39775.0,44.8735,44.932,44.8735,44.8818,39775.0
2019-05-14 13:30:00,53.75,53.79,53.72,53.77,53976.0,44.8902,44.9236,44.8651,44.9069,53976.0
2019-05-14 13:40:00,53.78,53.84,53.78,53.82,47924.0,44.9153,44.9654,44.9153,44.9487,47924.0
2019-05-14 13:50:00,53.82,53.88,53.82,53.82,38959.0,44.9487,44.9988,44.9487,44.9487,38959.0
2019-05-14 14:00:00,53.81,53.83,53.71,53.83,232389.0,44.9403,44.957,44.8568,44.957,232389.0
2019-05-14 14:10:00,53.82,53.96,53.8,53.91,389191.0,44.9487,45.0656,44.932,45.0238,389191.0
2019-05-14 14:20:00,53.92,53.98,53.91,53.95,104313.0,45.0322,45.0823,45.0238,45.0572,104313.0
2019-05-14 14:30:00,53.94,54.01,53.91,54.0,143593.0,45.0489,45.1073,45.0238,45.099,143593.0
2019-05-14 14:40:00,54.0,54.02,53.86,53.87,265981.0,45.099,45.1157,44.9821,44.9904,265981.0
2019-05-14 14:50:00,53.86,53.89,53.78,53.8,250462.0,44.9821,45.0071,44.9153,44.932,250462.0
2019-05-14 15:00:00,53.79,53.94,53.77,53.93,156776.0,44.9236,45.0489,44.9069,45.0405,156776.0
2019-05-14 15:10:00,53.93,53.93,53.82,53.9,152895.0,45.0405,45.0405,44.9487,45.0155,152895.0
2019-05-14 15:20:00,53.9,53.99,53.86,53.96,147038.0,45.0155,45.0906,44.9821,45.0656,147038.0
2019-05-14 15:30:00,53.94,53.94,53.66,53.72,296746.0,45.0489,45.0489,44.815,44.8651,296746.0
2019-05-14 15:40:00,53.71,53.78,53.67,53.74,176649.0,44.8568,44.9153,44.8234,44.8818,176649.0
2019-05-14 15:50:00,53.74,53.75,53.59,53.67,648445.0,44.8818,44.8902,44.7566,44.8234,648445.0
2019-05-15 09:30:00,52.98,53.04,52.77,52.97,787840.0,44.2471,44.2972,44.0717,44.2388,787840.0
2019-05-15 09:40:00,52.95,52.98,52.62,52.82,472870.0,44.2221,44.2471,43.9465,44.1135,472870.0
2019-05-15 09:50:00,52.82,52.87,52.56,52.69,396449.0,44.1135,44.1553,43.8963,44.0049,396449.0
2019-05-15 10:00:00,52.68,52.69,52.2,52.34,398446.0,43.9966,44.0049,43.5957,43.7126,398446.0
2019-05-15 10:10:00,52.35,52.55,52.22,52.52,519708.0,43.721,43.888,43.6124,43.8629,519708.0
2019-05-15 10:20:00,52.51,52.77,52.45,52.76,502060.0,43.8546,44.0717,43.8045,44.0634,502060.0
2019-05-15 10:30:00,52.75,52.84,52.61,52.63,287715.0,44.055,44.1302,43.9381,43.9548,287715.0
2019-05-15 10:40:00,52.66,52.84,52.55,52.83,338573.0,43.9799,44.1302,43.888,44.1218,338573.0
2019-05-15 10:50:00,52.83,52.92,52.78,52.82,100762.0,44.1218,44.197,44.0801,44.1135,100762.0
2019-05-15 11:00:00,52.83,52.87,52.57,52.67,395556.0,44.1218,44.1553,43.9047,43.9882,395556.0
2019-05-15 11:10:00,52.66,52.84,52.66,52.84,52140.0,43.9799,44.1302,43.9799,44.1302,52140.0
2019-05-15 11:20:00,52.84,52.95,52.8,52.84,257828.0,44.1302,44.2221,44.0968,44.1302,257828.0
2019-05-15 11:30:00,52.85,52.92,52.8,52.85,75299.0,44.1385,44.197,44.0968,44.1385,75299.0
2019-05-15 11:40:00,52.86,52.98,52.83,52.95,49245.0,44.1469,44.2471,44.1218,44.2221,49245.0
2019-05-15 11:50:00,52.96,53.06,52.92,53.02,120184.0,44.2304,44.3139,44.197,44.2805,120184.0
2019-05-15 12:00:00,53.02,53.09,52.99,53.02,230004.0,44.2805,44.339,44.2555,44.2805,230004.0
2019-05-15 12:10:00,53.01,53.03,52.9,52.91,103990.0,44.2722,44.2889,44.1803,44.1887,103990.0
2019-05-15 12:20:00,52.91,52.95,52.84,52.87,77009.0,44.1887,44.2221,44.1302,44.1553,77009.0
2019-05-15 12:30:00,52.88,52.94,52.85,52.87,69233.0,44.1636,44.2137,44.1385,44.1553,69233.0
2019-05-15 12:40:00,52.87,52.92,52.86,52.88,66125.0,44.1553,44.197,44.1469,44.1636,66125.0
2019-05-15 12:50:00,52.89,52.9,52.8,52.88,52684.0,44.172,44.1803,44.0968,44.1636,52684.0
2019-05-15 13:00:00,52.88,52.94,52.82,52.84,49822.0,44.1636,44.2137,44.1135,44.1302,49822.0
2019-05-15 13:10:00,52.84,52.9,52.81,52.82,68478.0,44.1302,44.1803,44.1051,44.1135,68478.0
2019-05-15 13:20:00,52.82,52.82,52.69,52.7,217023.0,44.1135,44.1135,44.0049,44.0133,217023.0
2019-05-15 13:30:00,52.69,52.83,52.69,52.78,106634.0,44.0049,44.1218,44.0049,44.0801,106634.0
2019-05-15 13:40:00,52.78,52.88,52.75,52.88,48529.0,44.0801,44.1636,44.055,44.1636,48529.0
2019-05-15 13:50:00,52.89,52.92,52.84,52.88,45437.0,44.172,44.197,44.1302,44.1636,45437.0
2019-05-15 14:00:00,52.88,52.98,52.88,52.94,50697.0,44.1636,44.2471,44.1636,44.2137,50697.0
2019-05-15 14:10:00,52.95,52.96,52.83,52.85,102281.0,44.2221,44.2304,44.1218,44.1385,102281.0
2019-05-15 14:20:00,52.86,52.98,52.86,52.97,60682.0,44.1469,44.2471,44.1469,44.2388,60682.0
2019-05-15 14:30:00,52.97,52.98,52.91,52.93,37289.0,44.2388,44.2471,44.1887,44.2054,37289.0
2019-05-15 14:40:00,52.92,53.0,52.91,52.97,67071.0,44.197,44.2638,44.1887,44.2388,67071.0
2019-05-15 14:50:00,52.98,53.0,52.85,52.88,146122.0,44.2471,44.2638,44.1385,44.1636,146122.0
2019-05-15 15:00:00,52.88,52.95,52.85,52.91,136298.0,44.1636,44.2221,44.1385,44.1887,136298.0
2019-05-15 15:10:00,52.91,53.0,52.9,53.0,96875.0,44.1887,44.2638,44.1803,44.2638,96875.0
2019-05-15 15:20:00,53.0,53.05,52.99,52.99,219702.0,44.2638,44.3056,44.2555,44.2555,219702.0
2019-05-15 15:30:00,52.99,53.06,52.95,53.03,356319.0,44.2555,44.3139,44.2221,44.2889,356319.0
2019-05-15 15:40:00,53.02,53.04,52.85,52.86,539061.0,44.2805,44.2972,44.1385,44.1469,539061.0
2019-05-15 15:50:00,52.86,52.92,52.82,52.9,693057.0,44.1469,44.197,44.1135,44.1803,693057.0
2019-05-16 09:30:00,53.28,53.47,53.21,53.34,662126.0,44.4977,44.6564,44.4392,44.5478,662126.0
2019-05-16 09:40:00,53.37,53.6,53.32,53.56,259391.0,44.5728,44.7649,44.5311,44.7315,259391.0
2019-05-16 09:50:00,53.57,53.62,53.48,53.6,54356.0,44.7399,44.7816,44.6647,44.7649,54356.0
2019-05-16 10:00:00,53.61,53.83,53.6,53.81,63630.0,44.7733,44.957,44.7649,44.9403,63630.0
2019-05-16 10:10:00,53.82,53.84,53.64,53.7,75745.0,44.9487,44.9654,44.7983,44.8484,75745.0
2019-05-16 10:20:00,53.7,53.84,53.68,53.83,84146.0,44.8484,44.9654,44.8317,44.957,84146.0
2019-05-16 10:30:00,53.82,53.84,53.57,53.64,197015.0,44.9487,44.9654,44.7399,44.7983,197015.0
2019-05-16 10:40:00,53.65,53.72,53.56,53.57,401960.0,44.8067,44.8651,44.7315,44.7399,401960.0
2019-05-16 10:50:00,53.57,53.64,53.55,53.62,112226.0,44.7399,44.7983,44.7232,44.7816,112226.0
2019-05-16 11:00:00,53.62,53.63,53.49,53.52,86146.0,44.7816,44.79,44.6731,44.6981,86146.0
2019-05-16 11:10:00,53.52,53.65,53.49,53.65,173835.0,44.6981,44.8067,44.6731,44.8067,173835.0
2019-05-16 11:20:00,53.66,53.72,53.58,53.66,66753.0,44.815,44.8651,44.7482,44.815,66753.0
2019-05-16 11:30:00,53.67,53.75,53.66,53.73,143607.0,44.8234,44.8902,44.815,44.8735,143607.0
2019-05-16 11:40:00,53.72,53.84,53.71,53.75,193167.0,44.8651,44.9654,44.8568,44.8902,193167.0
2019-05-16 11:50:00,53.75,53.84,53.74,53.82,28177.0,44.8902,44.9654,44.8818,44.9487,28177.0
2019-05-16 12:00:00,53.83,53.83,53.7,53.76,88025.0,44.957,44.957,44.8484,44.8985,88025.0
2019-05-16 12:10:00,53.76,53.85,53.75,53.81,98799.0,44.8985,44.9737,44.8902,44.9403,98799.0
2019-05-16 12:20:00,53.81,53.85,53.79,53.82,61659.0,44.9403,44.9737,44.9236,44.9487,61659.0
2019-05-16 12:30:00,53.82,53.82,53.73,53.76,142712.0,44.9487,44.9487,44.8735,44.8985,142712.0
2019-05-16 12:40:00,53.76,53.77,53.63,53.64,119448.0,44.8985,44.9069,44.79,44.7983,119448.0
2019-05-16 12:50:00,53.64,53.71,53.63,53.7,121691.0,44.7983,44.8568,44.79,44.8484,121691.0
2019-05-16 13:00:00,53.71,53.72,53.61,53.67,51598.0,44.8568,44.8651,44.7733,44.8234,51598.0
2019-05-16 13:10:00,53.67,53.75,53.66,53.75,25305.0,44.8234,44.8902,44.815,44.8902,25305.0
2019-05-16 13:20:00,53.75,53.79,53.74,53.77,65202.0,44.8902,44.9236,44.8818,44.9069,65202.0
2019-05-16 13:30:00,53.77,53.77,53.66,53.68,37414.0,44.9069,44.9069,44.815,44.8317,37414.0
2019-05-16 13:40:00,53.68,53.68,53.63,53.64,86797.0,44.8317,44.8317,44.79,44.7983,86797.0
2019-05-16 13:50:00,53.63,53.71,53.6,53.67,36922.0,44.79,44.8568,44.7649,44.8234,36922.0
2019-05-16 14:00:00,53.66,53.7,53.65,53.65,22790.0,44.815,44.8484,44.8067,44.8067,22790.0
2019-05-16 14:10:00,53.65,53.76,53.63,53.75,132377.0,44.8067,44.8985,44.79,44.8902,132377.0
2019-05-16 14:20:00,53.74,53.82,53.73,53.79,147853.0,44.8818,44.9487,44.8735,44.9236,147853.0
2019-05-16 14:30:00,53.79,53.8,53.74,53.77,44243.0,44.9236,44.932,44.8818,44.9069,44243.0
2019-05-16 14:40:00,53.77,53.78,53.63,53.63,107593.0,44.9069,44.9153,44.79,44.79,107593.0
2019-05-16 14:50:00,53.63,53.64,53.52,53.64,145360.0,44.79,44.7983,44.6981,44.7983,145360.0
2019-05-16 15:00:00,53.63,53.65,53.54,53.59,307697.0,44.79,44.8067,44.7148,44.7566,307697.0
2019-05-16 15:10:00,53.6,53.63,53.5,53.5,235821.0,44.7649,44.79,44.6814,44.6814,235821.0
2019-05-16 15:20:00,53.51,53.61,53.49,53.59,177771.0,44.6898,44.7733,44.6731,44.7566,177771.0
2019-05-16 15:30:00,53.59,53.59,53.44,53.45,217084.0,44.7566,44.7566,44.6313,44.6396,217084.0
2019-05-16 15:40:00,53.45,53.47,53.37,53.45,160133.0,44.6396,44.6564,44.5728,44.6396,160133.0
2019-05-16 15:50:00,53.45,53.57,53.39,53.52,397260.0,44.6396,44.7399,44.5895,44.6981,397260.0
2019-05-17 09:30:00,52.99,53.2,52.89,53.1,407992.0,44.2555,44.4309,44.172,44.3473,407992.0
2019-05-17 09:40:00,53.1,53.36,53.09,53.21,184438.0,44.3473,44.5645,44.339,44.4392,184438.0
2019-05-17 09:50:00,53.21,53.21,53.04,53.19,117083.0,44.4392,44.4392,44.2972,44.4225,117083.0
2019-05-17 10:00:00,53.19,53.37,53.17,53.35,152645.0,44.4225,44.5728,44.4058,44.5561,152645.0
2019-05-17 10:10:00,53.34,53.45,53.24,53.45,103985.0,44.5478,44.6396,44.4643,44.6396,103985.0
2019-05-17 10:20:00,53.44,53.59,53.42,53.53,249667.0,44.6313,44.7566,44.6146,44.7065,249667.0
2019-05-17 10:30:00,53.52,53.63,53.46,53.5,115527.0,44.6981,44.79,44.648,44.6814,115527.0
2019-05-17 10:40:00,53.5,53.67,53.47,53.66,29700.0,44.6814,44.8234,44.6564,44.815,29700.0
2019-05-17 10:50:00,53.67,53.86,53.65,53.77,301246.0,44.8234,44.9821,44.8067,44.9069,301246.0
2019-05-17 11:00:00,53.77,53.9,53.77,53.86,71514.0,44.9069,45.0155,44.9069,44.9821,71514.0
2019-05-17 11:10:00,53.86,53.96,53.69,53.71,203585.0,44.9821,45.0656,44.8401,44.8568,203585.0
2019-05-17 11:20:00,53.71,53.77,53.66,53.7,47619.0,44.8568,44.9069,44.815,44.8484,47619.0
2019-05-17 11:30:00,53.71,53.71,53.56,53.58,141962.0,44.8568,44.8568,44.7315,44.7482,141962.0
2019-05-17 11:40:00,53.58,53.62,53.52,53.54,152606.0,44.7482,44.7816,44.6981,44.7148,152606.0
2019-05-17 11:50:00,53.53,53.59,53.47,53.52,115053.0,44.7065,44.7566,44.6564,44.6981,115053.0
2019-05-17 12:00:00,53.52,53.55,53.42,53.47,79581.0,44.6981,44.7232,44.6146,44.6564,79581.0
2019-05-17 12:10:00,53.45,53.52,53.44,53.52,19539.0,44.6396,44.6981,44.6313,44.6981,19539.0
2019-05-17 12:20:00,53.51,53.55,53.45,53.5,49050.0,44.6898,44.7232,44.6396,44.6814,49050.0
2019-05-17 12:30:00,53.48,53.54,53.45,53.52,17129.0,44.6647,44.7148,44.6396,44.6981,17129.0
2019-05-17 12:40:00,53.51,53.66,53.5,53.66,71517.0,44.6898,44.815,44.6814,44.815,71517.0
2019-05-17 12:50:00,53.66,53.69,53.56,53.56,19317.0,44.815,44.8401,44.7315,44.7315,19317.0
2019-05-17 13:00:00,53.57,53.69,53.56,53.69,52467.0,44.7399,44.8401,44.7315,44.8401,52467.0
2019-05-17 13:10:00,53.7,53.77,53.67,53.68,200312.0,44.8484,44.9069,44.8234,44.8317,200312.0
2019-05-17 13:20:00,53.67,53.7,53.65,53.65,14168.0,44.8234,44.8484,44.8067,44.8067,14168.0
2019-05-17 13:30:00,53.66,53.7,53.6,53.7,46926.0,44.815,44.8484,44.7649,44.8484,46926.0
2019-05-17 13:40:00,53.71,53.75,53.63,53.72,47835.0,44.8568,44.8902,44.79,44.8651,47835.0
2019-05-17 13:50:00,53.72,53.72,53.65,53.66,38863.0,44.8651,44.8651,44.8067,44.815,38863.0
2019-05-17 14:00:00,53.67,53.7,53.65,53.69,20120.0,44.8234,44.8484,44.8067,44.8401,20120.0
2019-05-17 14:10:00,53.7,53.76,53.67,53.74,21687.0,44.8484,44.8985,44.8234,44.8818,21687.0
2019-05-17 14:20:00,53.75,53.75,53.63,53.65,66133.0,44.8902,44.8902,44.79,44.8067,66133.0
2019-05-17 14:30:00,53.65,53.66,53.57,53.58,26952.0,44.8067,44.815,44.7399,44.7482,26952.0
2019-05-17 14:40:00,53.58,53.6,53.53,53.6,30832.0,44.7482,44.7649,44.7065,44.7649,30832.0
2019-05-17 14:50:00,53.6,53.65,53.57,53.65,37954.0,44.7649,44.8067,44.7399,44.8067,37954.0
2019-05-17 15:00:00,53.64,53.65,53.32,53.33,109517.0,44.7983,44.8067,44.5311,44.5394,109517.0
2019-05-17 15:10:00,53.31,53.41,53.26,53.28,331107.0,44.5227,44.6062,44.481,44.4977,331107.0
2019-05-17 15:20:00,53.27,53.31,53.2,53.25,264660.0,44.4893,44.5227,44.4309,44.4726,264660.0
2019-05-17 15:30:00,53.25,53.26,53.14,53.14,322090.0,44.4726,44.481,44.3807,44.3807,322090.0
2019-05-17 15:40:00,53.15,53.21,53.0,53.13,565644.0,44.3891,44.4392,44.2638,44.3724,565644.0
2019-05-17 15:50:00,53.13,53.17,53.08,53.08,1089003.0,44.3724,44.4058,44.3306,44.3306,1089003.0
2019-05-20 09:30:00,52.84,53.23,52.78,53.22,247644.0,44.1302,44.4559,44.0801,44.4476,247644.0
2019-05-20 09:40:00,53.24,53.53,53.2,53.34,289746.0,44.4643,44.7065,44.4309,44.5478,289746.0
2019-05-20 09:50:00,53.33,53.41,53.23,53.34,102828.0,44.5394,44.6062,44.4559,44.5478,102828.0
2019-05-20 10:00:00,53.34,53.47,53.31,53.38,79430.0,44.5478,44.6564,44.5227,44.5812,79430.0
2019-05-20 10:10:00,53.36,53.49,53.27,53.31,113962.0,44.5645,44.6731,44.4893,44.5227,113962.0
2019-05-20 10:20:00,53.3,53.44,53.24,53.42,136697.0,44.5144,44.6313,44.4643,44.6146,136697.0
2019-05-20 10:30:00,53.41,53.58,53.38,53.48,44190.0,44.6062,44.7482,44.5812,44.6647,44190.0
2019-05-20 10:40:00,53.5,53.55,53.46,53.48,34918.0,44.6814,44.7232,44.648,44.6647,34918.0
2019-05-20 10:50:00,53.48,53.58,53.45,53.58,60558.0,44.6647,44.7482,44.6396,44.7482,60558.0
2019-05-20 11:00:00,53.58,53.6,53.36,53.37,52124.0,44.7482,44.7649,44.5645,44.5728,52124.0
2019-05-20 11:10:00,53.38,53.49,53.35,53.39,105565.0,44.5812,44.6731,44.5561,44.5895,105565.0
2019-05-20 11:20:00,53.38,53.45,53.35,53.42,70179.0,44.5812,44.6396,44.5561,44.6146,70179.0
2019-05-20 11:30:00,53.43,53.48,53.29,53.3,109838.0,44.6229,44.6647,44.506,44.5144,109838.0
2019-05-20 11:40:00,53.3,53.46,53.3,53.44,61993.0,44.5144,44.648,44.5144,44.6313,61993.0
2019-05-20 11:50:00,53.44,53.46,53.4,53.45,45780.0,44.6313,44.648,44.5979,44.6396,45780.0
2019-05-20 12:00:00,53.45,53.57,53.4,53.54,34318.0,44.6396,44.7399,44.5979,44.7148,34318.0
2019-05-20 12:10:00,53.53,53.59,53.5,53.57,48718.0,44.7065,44.7566,44.6814,44.7399,48718.0
2019-05-20 12:20:00,53.56,53.58,53.49,53.5,30686.0,44.7315,44.7482,44.6731,44.6814,30686.0
2019-05-20 12:30:00,53.5,53.59,53.44,53.59,45480.0,44.6814,44.7566,44.6313,44.7566,45480.0
2019-05-20 12:40:00,53.57,53.61,53.53,53.59,26756.0,44.7399,44.7733,44.7065,44.7566,26756.0
2019-05-20 12:50:00,53.6,53.62,53.52,53.54,225852.0,44.7649,44.7816,44.6981,44.7148,225852.0
2019-05-20 13:00:00,53.53,53.54,53.48,53.53,30987.0,44.7065,44.7148,44.6647,44.7065,30987.0
2019-05-20 13:10:00,53.53,53.55,53.49,53.54,34470.0,44.7065,44.7232,44.6731,44.7148,34470.0
2019-05-20 13:20:00,53.55,53.55,53.46,53.51,73986.0,44.7232,44.7232,44.648,44.6898,73986.0
2019-05-20 13:30:00,53.5,53.58,53.48,53.56,30659.0,44.6814,44.7482,44.6647,44.7315,30659.0
2019-05-20 13:40:00,53.57,53.57,53.52,53.55,23476.0,44.7399,44.7399,44.6981,44.7232,23476.0
2019-05-20 13:50:00,53.56,53.56,53.5,53.54,68399.0,44.7315,44.7315,44.6814,44.7148,68399.0
2019-05-20 14:00:00,53.54,53.56,53.48,53.5,33767.0,44.7148,44.7315,44.6647,44.6814,33767.0
2019-05-20 14:10:00,53.51,53.57,53.48,53.5,37284.0,44.6898,44.7399,44.6647,44.6814,37284.0
2019-05-20 14:20:00,53.5,53.53,53.46,53.46,102462.0,44.6814,44.7065,44.648,44.648,102462.0
2019-05-20 14:30:00,53.47,53.48,53.3,53.3,54629.0,44.6564,44.6647,44.5144,44.5144,54629.0
2019-05-20 14:40:00,53.31,53.38,53.3,53.31,53068.0,44.5227,44.5812,44.5144,44.5227,53068.0
2019-05-20 14:50:00,53.31,53.32,53.23,53.26,70886.0,44.5227,44.5311,44.4559,44.481,70886.0
2019-05-20 15:00:00,53.26,53.27,53.2,53.2,51522.0,44.481,44.4893,44.4309,44.4309,51522.0
2019-05-20 15:10:00,53.2,53.2,53.1,53.2,275432.0,44.4309,44.4309,44.3473,44.4309,275432.0
2019-05-20 15:20:00,53.19,53.23,53.08,53.15,133792.0,44.4225,44.4559,44.3306,44.3891,133792.0
2019-05-20 15:30:00,53.14,53.29,53.1,53.23,199702.0,44.3807,44.506,44.3473,44.4559,199702.0
2019-05-20 15:40:00,53.23,53.32,53.21,53.28,164918.0,44.4559,44.5311,44.4392,44.4977,164918.0
2019-05-20 15:50:00,53.28,53.37,53.27,53.32,367412.0,44.4977,44.5728,44.4893,44.5311,367412.0
2019-05-21 09:30:00,53.54,53.81,53.53,53.73,167729.0,44.7148,44.9403,44.7065,44.8735,167729.0
2019-05-21 09:40:00,53.74,53.77,53.6,53.75,97265.0,44.8818,44.9069,44.7649,44.8902,97265.0
2019-05-21 09:50:00,53.75,53.75,53.62,53.69,57950.0,44.8902,44.8902,44.7816,44.8401,57950.0
2019-05-21 10:00:00,53.68,53.71,53.61,53.67,36926.0,44.8317,44.8568,44.7733,44.8234,36926.0
2019-05-21 10:10:00,53.67,53.72,53.63,53.71,69594.0,44.8234,44.8651,44.79,44.8568,69594.0
2019-05-21 10:20:00,53.72,53.75,53.65,53.73,93530.0,44.8651,44.8902,44.8067,44.8735,93530.0
2019-05-21 10:30:00,53.73,53.8,53.68,53.76,66757.0,44.8735,44.932,44.8317,44.8985,66757.0
2019-05-21 10:40:00,53.79,53.9,53.76,53.85,239409.0,44.9236,45.0155,44.8985,44.9737,239409.0
2019-05-21 10:50:00,53.86,53.94,53.86,53.87,106069.0,44.9821,45.0489,44.9821,44.9904,106069.0
2019-05-21 11:00:00,53.88,53.91,53.77,53.83,130468.0,44.9988,45.0238,44.9069,44.957,130468.0
2019-05-21 11:10:00,53.82,53.94,53.79,53.93,52496.0,44.9487,45.0489,44.9236,45.0405,52496.0
2019-05-21 11:20:00,53.93,53.94,53.77,53.78,47894.0,45.0405,45.0489,44.9069,44.9153,47894.0
2019-05-21 11:30:00,53.79,53.81,53.66,53.69,60693.0,44.9236,44.9403,44.815,44.8401,60693.0
2019-05-21 11:40:00,53.69,53.7,53.61,53.62,51162.0,44.8401,44.8484,44.7733,44.7816,51162.0
2019-05-21 11:50:00,53.62,53.66,53.56,53.64,225977.0,44.7816,44.815,44.7315,44.7983,225977.0
2019-05-21 12:00:00,53.65,53.7,53.61,53.65,129190.0,44.8067,44.8484,44.7733,44.8067,129190.0
2019-05-21 12:10:00,53.65,53.68,53.59,53.64,247527.0,44.8067,44.8317,44.7566,44.7983,247527.0
2019-05-21 12:20:00,53.64,53.7,53.62,53.7,32838.0,44.7983,44.8484,44.7816,44.8484,32838.0
2019-05-21 12:30:00,53.71,53.71,53.6,53.61,47019.0,44.8568,44.8568,44.7649,44.7733,47019.0
2019-05-21 12:40:00,53.61,53.71,53.61,53.67,24996.0,44.7733,44.8568,44.7733,44.8234,24996.0
2019-05-21 12:50:00,53.67,53.72,53.67,53.71,24708.0,44.8234,44.8651,44.8234,44.8568,24708.0
2019-05-21 13:00:00,53.71,53.73,53.68,53.69,68531.0,44.8568,44.8735,44.8317,44.8401,68531.0
2019-05-21 13:10:00,53.69,53.72,53.64,53.67,82257.0,44.8401,44.8651,44.7983,44.8234,82257.0
2019-05-21 13:20:00,53.67,53.71,53.65,53.66,101104.0,44.8234,44.8568,44.8067,44.815,101104.0
2019-05-21 13:30:00,53.66,53.69,53.63,53.65,65774.0,44.815,44.8401,44.79,44.8067,65774.0
2019-05-21 13:40:00,53.64,53.69,53.62,53.68,56110.0,44.7983,44.8401,44.7816,44.8317,56110.0
2019-05-21 13:50:00,53.68,53.68,53.65,53.66,23191.0,44.8317,44.8317,44.8067,44.815,23191.0
2019-05-21 14:00:00,53.66,53.71,53.65,53.69,50589.0,44.815,44.8568,44.8067,44.8401,50589.0
2019-05-21 14:10:00,53.69,53.71,53.66,53.71,41593.0,44.8401,44.8568,44.815,44.8568,41593.0
2019-05-21 14:20:00,53.71,53.76,53.69,53.75,141915.0,44.8568,44.8985,44.8401,44.8902,141915.0
2019-05-21 14:30:00,53.75,53.77,53.73,53.76,103143.0,44.8902,44.9069,44.8735,44.8985,103143.0
2019-05-21 14:40:00,53.76,53.79,53.75,53.77,40645.0,44.8985,44.9236,44.8902,44.9069,40645.0
2019-05-21 14:50:00,53.76,53.76,53.7,53.72,76506.0,44.8985,44.8985,44.8484,44.8651,76506.0
2019-05-21 15:00:00,53.72,53.74,53.67,53.74,82461.0,44.8651,44.8818,44.8234,44.8818,82461.0
2019-05-21 15:10:00,53.75,53.75,53.69,53.74,71407.0,44.8902,44.8902,44.8401,44.8818,71407.0
2019-05-21 15:20:00,53.74,53.77,53.7,53.75,207789.0,44.8818,44.9069,44.8484,44.8902,207789.0
2019-05-21 15:30:00,53.74,53.79,53.71,53.77,380407.0,44.8818,44.9236,44.8568,44.9069,380407.0
2019-05-21 15:40:00,53.77,53.78,53.73,53.76,203206.0,44.9069,44.9153,44.8735,44.8985,203206.0
2019-05-21 15:50:00,53.76,53.77,53.71,53.75,346622.0,44.8985,44.9069,44.8568,44.8902,346622.0
2019-05-22 09:30:00,53.48,53.56,53.38,53.46,389036.0,44.6647,44.7315,44.5812,44.648,389036.0
2019-05-22 09:40:00,53.46,53.49,53.33,53.39,171058.0,44.648,44.6731,44.5394,44.5895,171058.0
2019-05-22 09:50:00,53.38,53.48,53.35,53.47,68971.0,44.5812,44.6647,44.5561,44.6564,68971.0
2019-05-22 10:00:00,53.46,53.47,53.3,53.31,99626.0,44.648,44.6564,44.5144,44.5227,99626.0
2019-05-22 10:10:00,53.31,53.37,53.2,53.25,149660.0,44.5227,44.5728,44.4309,44.4726,149660.0
2019-05-22 10:20:00,53.24,53.31,53.17,53.3,116290.0,44.4643,44.5227,44.4058,44.5144,116290.0
2019-05-22 10:30:00,53.29,53.32,53.06,53.09,68243.0,44.506,44.5311,44.3139,44.339,68243.0
2019-05-22 10:40:00,53.11,53.13,53.05,53.1,37436.0,44.3557,44.3724,44.3056,44.3473,37436.0
2019-05-22 10:50:00,53.11,53.21,53.1,53.15,40491.0,44.3557,44.4392,44.3473,44.3891,40491.0
2019-05-22 11:00:00,53.15,53.15,52.96,52.96,196388.0,44.3891,44.3891,44.2304,44.2304,196388.0
2019-05-22 11:10:00,52.96,53.13,52.94,53.12,52904.0,44.2304,44.3724,44.2137,44.364,52904.0
2019-05-22 11:20:00,53.12,53.24,53.1,53.24,60276.0,44.364,44.4643,44.3473,44.4643,60276.0
2019-05-22 11:30:00,53.24,53.25,53.05,53.14,104757.0,44.4643,44.4726,44.3056,44.3807,104757.0
2019-05-22 11:40:00,53.13,53.13,53.05,53.11,98939.0,44.3724,44.3724,44.3056,44.3557,98939.0
2019-05-22 11:50:00,53.11,53.17,53.05,53.14,138557.0,44.3557,44.4058,44.3056,44.3807,138557.0
2019-05-22 12:00:00,53.14,53.16,53.06,53.11,65628.0,44.3807,44.3974,44.3139,44.3557,65628.0
2019-05-22 12:10:00,53.1,53.14,53.04,53.09,21147.0,44.3473,44.3807,44.2972,44.339,21147.0
2019-05-22 12:20:00,53.08,53.11,53.05,53.09,29274.0,44.3306,44.3557,44.3056,44.339,29274.0
2019-05-22 12:30:00,53.09,53.15,53.02,53.13,38595.0,44.339,44.3891,44.2805,44.3724,38595.0
2019-05-22 12:40:00,53.13,53.13,53.06,53.07,36084.0,44.3724,44.3724,44.3139,44.3223,36084.0
2019-05-22 12:50:00,53.08,53.11,53.02,53.03,50009.0,44.3306,44.3557,44.2805,44.2889,50009.0
2019-05-22 13:00:00,53.02,53.07,52.97,52.99,89303.0,44.2805,44.3223,44.2388,44.2555,89303.0
2019-05-22 13:10:00,52.98,53.04,52.97,53.02,24982.0,44.2471,44.2972,44.2388,44.2805,24982.0
2019-05-22 13:20:00,53.01,53.07,53.01,53.05,49556.0,44.2722,44.3223,44.2722,44.3056,49556.0
2019-05-22 13:30:00,53.04,53.09,53.01,53.09,30632.0,44.2972,44.339,44.2722,44.339,30632.0
2019-05-22 13:40:00,53.08,53.13,53.06,53.1,36570.0,44.3306,44.3724,44.3139,44.3473,36570.0
2019-05-22 13:50:00,53.1,53.16,53.07,53.14,42854.0,44.3473,44.3974,44.3223,44.3807,42854.0
2019-05-22 14:00:00,53.13,53.15,53.08,53.14,56130.0,44.3724,44.3891,44.3306,44.3807,56130.0
2019-05-22 14:10:00,53.14,53.18,53.1,53.18,35413.0,44.3807,44.4142,44.3473,44.4142,35413.0
2019-05-22 14:20:00,53.18,53.22,53.17,53.21,31373.0,44.4142,44.4476,44.4058,44.4392,31373.0
2019-05-22 14:30:00,53.22,53.3,53.21,53.28,165052.0,44.4476,44.5144,44.4392,44.4977,165052.0
2019-05-22 14:40:00,53.28,53.33,53.26,53.3,39023.0,44.4977,44.5394,44.481,44.5144,39023.0
2019-05-22 14:50:00,53.3,53.3,53.22,53.29,69195.0,44.5144,44.5144,44.4476,44.506,69195.0
2019-05-22 15:00:00,53.29,53.33,53.22,53.25,42942.0,44.506,44.5394,44.4476,44.4726,42942.0
2019-05-22 15:10:00,53.25,53.29,53.19,53.22,159416.0,44.4726,44.506,44.4225,44.4476,159416.0
2019-05-22 15:20:00,53.21,53.25,53.2,53.21,52633.0,44.4392,44.4726,44.4309,44.4392,52633.0
2019-05-22 15:30:00,53.22,53.22,53.11,53.13,217464.0,44.4476,44.4476,44.3557,44.3724,217464.0
2019-05-22 15:40:00,53.12,53.13,53.09,53.11,180580.0,44.364,44.3724,44.339,44.3557,180580.0
2019-05-22 15:50:00,53.11,53.14,53.05,53.06,600382.0,44.3557,44.3807,44.3056,44.3139,600382.0
2019-05-23 09:30:00,52.38,52.5,52.13,52.15,722156.0,43.746,43.8462,43.5372,43.5539,722156.0
2019-05-23 09:40:00,52.15,52.29,52.1,52.2,384639.0,43.5539,43.6709,43.5122,43.5957,384639.0
2019-05-23 09:50:00,52.21,52.21,51.98,52.08,407433.0,43.604,43.604,43.412,43.4955,407433.0
2019-05-23 10:00:00,52.08,52.16,51.92,51.94,401486.0,43.4955,43.5623,43.3618,43.3785,401486.0
2019-05-23 10:10:00,51.94,52.07,51.89,51.91,150044.0,43.3785,43.4871,43.3368,43.3535,150044.0
2019-05-23 10:20:00,51.91,52.01,51.77,52.01,402372.0,43.3535,43.437,43.2366,43.437,402372.0
2019-05-23 10:30:00,51.98,52.08,51.93,52.03,310398.0,43.412,43.4955,43.3702,43.4537,310398.0
2019-05-23 10:40:00,52.04,52.16,52.01,52.15,207312.0,43.4621,43.5623,43.437,43.5539,207312.0
2019-05-23 10:50:00,52.16,52.23,52.09,52.18,111997.0,43.5623,43.6207,43.5038,43.579,111997.0
2019-05-23 11:00:00,52.18,52.18,52.07,52.08,66032.0,43.579,43.579,43.4871,43.4955,66032.0
2019-05-23 11:10:00,52.08,52.09,51.96,51.97,169484.0,43.4955,43.5038,43.3952,43.4036,169484.0
2019-05-23 11:20:00,51.99,52.11,51.97,52.02,103086.0,43.4203,43.5205,43.4036,43.4454,103086.0
2019-05-23 11:30:00,52.02,52.05,51.95,51.99,322030.0,43.4454,43.4704,43.3869,43.4203,322030.0
2019-05-23 11:40:00,51.98,51.99,51.83,51.85,110257.0,43.412,43.4203,43.2867,43.3034,110257.0
2019-05-23 11:50:00,51.85,51.87,51.67,51.75,201861.0,43.3034,43.3201,43.1531,43.2199,201861.0
2019-05-23 12:00:00,51.75,52.0,51.75,51.94,247817.0,43.2199,43.4287,43.2199,43.3785,247817.0
2019-05-23 12:10:00,51.94,52.02,51.92,51.98,91834.0,43.3785,43.4454,43.3618,43.412,91834.0
2019-05-23 12:20:00,51.98,52.05,51.94,52.01,105899.0,43.412,43.4704,43.3785,43.437,105899.0
2019-05-23 12:30:00,52.01,52.02,51.93,51.95,73698.0,43.437,43.4454,43.3702,43.3869,73698.0
2019-05-23 12:40:00,51.94,51.97,51.84,51.89,162162.0,43.3785,43.4036,43.295,43.3368,162162.0
2019-05-23 12:50:00,51.87,51.9,51.79,51.8,124713.0,43.3201,43.3451,43.2533,43.2616,124713.0
2019-05-23 13:00:00,51.8,51.92,51.78,51.89,66334.0,43.2616,43.3618,43.2449,43.3368,66334.0
2019-05-23 13:10:00,51.88,51.89,51.74,51.78,70547.0,43.3284,43.3368,43.2115,43.2449,70547.0
2019-05-23 13:20:00,51.79,51.88,51.77,51.82,79728.0,43.2533,43.3284,43.2366,43.2783,79728.0
2019-05-23 13:30:00,51.82,51.9,51.8,51.9,70962.0,43.2783,43.3451,43.2616,43.3451,70962.0
2019-05-23 13:40:00,51.9,51.9,51.82,51.82,43647.0,43.3451,43.3451,43.2783,43.2783,43647.0
2019-05-23 13:50:00,51.82,51.86,51.79,51.86,74087.0,43.2783,43.3117,43.2533,43.3117,74087.0
2019-05-23 14:00:00,51.87,51.9,51.79,51.79,82138.0,43.3201,43.3451,43.2533,43.2533,82138.0
2019-05-23 14:10:00,51.79,51.81,51.73,51.81,91863.0,43.2533,43.27,43.2032,43.27,91863.0
2019-05-23 14:20:00,51.81,51.88,51.79,51.79,77568.0,43.27,43.3284,43.2533,43.2533,77568.0
2019-05-23 14:30:00,51.79,51.85,51.75,51.77,149488.0,43.2533,43.3034,43.2199,43.2366,149488.0
2019-05-23 14:40:00,51.77,51.77,51.66,51.66,121054.0,43.2366,43.2366,43.1447,43.1447,121054.0
2019-05-23 14:50:00,51.66,51.7,51.58,51.62,509123.0,43.1447,43.1781,43.0779,43.1113,509123.0
2019-05-23 15:00:00,51.61,51.63,51.47,51.5,274176.0,43.1029,43.1196,42.986,43.0111,274176.0
2019-05-23 15:10:00,51.5,51.53,51.44,51.5,507692.0,43.0111,43.0361,42.961,43.0111,507692.0
2019-05-23 15:20:00,51.5,51.75,51.49,51.7,336323.0,43.0111,43.2199,43.0027,43.1781,336323.0
2019-05-23 15:30:00,51.69,51.79,51.66,51.73,290724.0,43.1698,43.2533,43.1447,43.2032,290724.0
2019-05-23 15:40:00,51.73,51.73,51.59,51.67,900440.0,43.2032,43.2032,43.0862,43.1531,900440.0
2019-05-23 15:50:00,51.67,51.87,51.62,51.85,905670.0,43.1531,43.3201,43.1113,43.3034,905670.0
2019-05-24 09:30:00,52.12,52.4,52.08,52.33,222018.0,43.5289,43.7627,43.4955,43.7043,222018.0
2019-05-24 09:40:00,52.34,52.35,52.18,52.22,200463.0,43.7126,43.721,43.579,43.6124,200463.0
2019-05-24 09:50:00,52.2,52.35,52.19,52.29,183417.0,43.5957,43.721,43.5873,43.6709,183417.0
2019-05-24 10:00:00,52.3,52.36,52.27,52.28,54866.0,43.6792,43.7293,43.6542,43.6625,54866.0
2019-05-24 10:10:00,52.27,52.31,52.14,52.28,146967.0,43.6542,43.6876,43.5456,43.6625,146967.0
2019-05-24 10:20:00,52.27,52.27,52.15,52.15,47476.0,43.6542,43.6542,43.5539,43.5539,47476.0
2019-05-24 10:30:00,52.16,52.28,52.16,52.25,43395.0,43.5623,43.6625,43.5623,43.6374,43395.0
2019-05-24 10:40:00,52.25,52.37,52.25,52.28,82639.0,43.6374,43.7377,43.6374,43.6625,82639.0
2019-05-24 10:50:00,52.29,52.31,52.19,52.24,37747.0,43.6709,43.6876,43.5873,43.6291,37747.0
2019-05-24 11:00:00,52.24,52.31,52.23,52.26,39396.0,43.6291,43.6876,43.6207,43.6458,39396.0
2019-05-24 11:10:00,52.26,52.27,52.16,52.17,59098.0,43.6458,43.6542,43.5623,43.5706,59098.0
2019-05-24 11:20:00,52.17,52.27,52.17,52.21,89934.0,43.5706,43.6542,43.5706,43.604,89934.0
2019-05-24 11:30:00,52.22,52.28,52.22,52.24,30401.0,43.6124,43.6625,43.6124,43.6291,30401.0
2019-05-24 11:40:00,52.25,52.25,52.19,52.23,35324.0,43.6374,43.6374,43.5873,43.6207,35324.0
2019-05-24 11:50:00,52.24,52.31,52.22,52.25,58101.0,43.6291,43.6876,43.6124,43.6374,58101.0
2019-05-24 12:00:00,52.24,52.29,52.22,52.25,116616.0,43.6291,43.6709,43.6124,43.6374,116616.0
2019-05-24 12:10:00,52.25,52.27,52.2,52.22,59784.0,43.6374,43.6542,43.5957,43.6124,59784.0
2019-05-24 12:20:00,52.23,52.29,52.21,52.29,65716.0,43.6207,43.6709,43.604,43.6709,65716.0
2019-05-24 12:30:00,52.29,52.35,52.27,52.35,124240.0,43.6709,43.721,43.6542,43.721,124240.0
2019-05-24 12:40:00,52.35,52.36,52.32,52.35,20972.0,43.721,43.7293,43.6959,43.721,20972.0
2019-05-24 12:50:00,52.36,52.38,52.33,52.38,21762.0,43.7293,43.746,43.7043,43.746,21762.0
2019-05-24 13:00:00,52.38,52.44,52.38,52.42,17809.0,43.746,43.7961,43.746,43.7794,17809.0
2019-05-24 13:10:00,52.41,52.44,52.38,52.41,23006.0,43.7711,43.7961,43.746,43.7711,23006.0
2019-05-24 13:20:00,52.42,52.44,52.41,52.41,28461.0,43.7794,43.7961,43.7711,43.7711,28461.0
2019-05-24 13:30:00,52.42,52.46,52.41,52.45,49485.0,43.7794,43.8128,43.7711,43.8045,49485.0
2019-05-24 13:40:00,52.45,52.51,52.44,52.51,20016.0,43.8045,43.8546,43.7961,43.8546,20016.0
2019-05-24 13:50:00,52.51,52.54,52.46,52.47,46484.0,43.8546,43.8796,43.8128,43.8212,46484.0
2019-05-24 14:00:00,52.47,52.49,52.42,52.44,36141.0,43.8212,43.8379,43.7794,43.7961,36141.0
2019-05-24 14:10:00,52.43,52.44,52.41,52.41,101065.0,43.7878,43.7961,43.7711,43.7711,101065.0
2019-05-24 14:20:00,52.41,52.44,52.37,52.44,230954.0,43.7711,43.7961,43.7377,43.7961,230954.0
2019-05-24 14:30:00,52.43,52.47,52.42,52.45,45101.0,43.7878,43.8212,43.7794,43.8045,45101.0
2019-05-24 14:40:00,52.45,52.47,52.42,52.43,45168.0,43.8045,43.8212,43.7794,43.7878,45168.0
2019-05-24 14:50:00,52.43,52.48,52.43,52.44,44425.0,43.7878,43.8295,43.7878,43.7961,44425.0
2019-05-24 15:00:00,52.45,52.54,52.44,52.53,46947.0,43.8045,43.8796,43.7961,43.8713,46947.0
2019-05-24 15:10:00,52.54,52.63,52.51,52.58,49443.0,43.8796,43.9548,43.8546,43.9131,49443.0
2019-05-24 15:20:00,52.58,52.7,52.56,52.66,81586.0,43.9131,44.0133,43.8963,43.9799,81586.0
2019-05-24 15:30:00,52.66,52.71,52.61,52.66,113799.0,43.9799,44.0216,43.9381,43.9799,113799.0
2019-05-24 15:40:00,52.66,52.69,52.6,52.63,224050.0,43.9799,44.0049,43.9298,43.9548,224050.0
2019-05-24 15:50:00,52.63,52.7,52.56,52.59,828920.0,43.9548,44.0133,43.8963,43.9214,828920.0
2019-05-28 09:30:00,52.29,52.57,52.25,52.45,278011.0,43.6709,43.9047,43.6374,43.8045,278011.0
2019-05-28 09:40:00,52.47,52.57,52.38,52.5,194547.0,43.8212,43.9047,43.746,43.8462,194547.0
2019-05-28 09:50:00,52.48,52.49,52.28,52.29,217969.0,43.8295,43.8379,43.6625,43.6709,217969.0
2019-05-28 10:00:00,52.29,52.37,52.22,52.27,140043.0,43.6709,43.7377,43.6124,43.6542,140043.0
2019-05-28 10:10:00,52.26,52.36,52.23,52.25,293072.0,43.6458,43.7293,43.6207,43.6374,293072.0
2019-05-28 10:20:00,52.25,52.25,52.11,52.19,218216.0,43.6374,43.6374,43.5205,43.5873,218216.0
2019-05-28 10:30:00,52.19,52.2,52.06,52.07,74136.0,43.5873,43.5957,43.4788,43.4871,74136.0
2019-05-28 10:40:00,52.07,52.19,52.06,52.14,71382.0,43.4871,43.5873,43.4788,43.5456,71382.0
2019-05-28 10:50:00,52.14,52.22,52.07,52.19,75576.0,43.5456,43.6124,43.4871,43.5873,75576.0
2019-05-28 11:00:00,52.18,52.3,52.17,52.25,56210.0,43.579,43.6792,43.5706,43.6374,56210.0
2019-05-28 11:10:00,52.25,52.42,52.23,52.37,73039.0,43.6374,43.7794,43.6207,43.7377,73039.0
2019-05-28 11:20:00,52.37,52.37,52.26,52.29,204942.0,43.7377,43.7377,43.6458,43.6709,204942.0
2019-05-28 11:30:00,52.28,52.32,52.21,52.27,164035.0,43.6625,43.6959,43.604,43.6542,164035.0
2019-05-28 11:40:00,52.27,52.29,52.14,52.14,205450.0,43.6542,43.6709,43.5456,43.5456,205450.0
2019-05-28 11:50:00,52.14,52.18,51.99,52.17,139194.0,43.5456,43.579,43.4203,43.5706,139194.0
2019-05-28 12:00:00,52.16,52.23,52.13,52.2,50119.0,43.5623,43.6207,43.5372,43.5957,50119.0
2019-05-28 12:10:00,52.2,52.33,52.2,52.29,125130.0,43.5957,43.7043,43.5957,43.6709,125130.0
2019-05-28 12:20:00,52.29,52.32,52.22,52.24,92282.0,43.6709,43.6959,43.6124,43.6291,92282.0
2019-05-28 12:30:00,52.22,52.26,52.15,52.2,71577.0,43.6124,43.6458,43.5539,43.5957,71577.0
2019-05-28 12:40:00,52.2,52.31,52.18,52.28,79908.0,43.5957,43.6876,43.579,43.6625,79908.0
2019-05-28 12:50:00,52.28,52.33,52.23,52.24,64824.0,43.6625,43.7043,43.6207,43.6291,64824.0
2019-05-28 13:00:00,52.25,52.3,52.22,52.23,172171.0,43.6374,43.6792,43.6124,43.6207,172171.0
2019-05-28 13:10:00,52.23,52.29,52.21,52.25,38338.0,43.6207,43.6709,43.604,43.6374,38338.0
2019-05-28 13:20:00,52.25,52.29,52.2,52.21,53613.0,43.6374,43.6709,43.5957,43.604,53613.0
2019-05-28 13:30:00,52.21,52.25,52.17,52.19,47170.0,43.604,43.6374,43.5706,43.5873,47170.0
2019-05-28 13:40:00,52.18,52.21,52.16,52.19,29503.0,43.579,43.604,43.5623,43.5873,29503.0
2019-05-28 13:50:00,52.18,52.23,52.17,52.23,71574.0,43.579,43.6207,43.5706,43.6207,71574.0
2019-05-28 14:00:00,52.22,52.22,52.09,52.09,60207.0,43.6124,43.6124,43.5038,43.5038,60207.0
2019-05-28 14:10:00,52.09,52.09,52.03,52.06,85819.0,43.5038,43.5038,43.4537,43.4788,85819.0
2019-05-28 14:20:00,52.05,52.06,52.0,52.03,60464.0,43.4704,43.4788,43.4287,43.4537,60464.0
2019-05-28 14:30:00,52.02,52.05,52.0,52.02,46312.0,43.4454,43.4704,43.4287,43.4454,46312.0
2019-05-28 14:40:00,52.03,52.05,51.95,52.03,155980.0,43.4537,43.4704,43.3869,43.4537,155980.0
2019-05-28 14:50:00,52.04,52.04,51.96,52.03,127267.0,43.4621,43.4621,43.3952,43.4537,127267.0
2019-05-28 15:00:00,52.02,52.02,51.95,51.95,104351.0,43.4454,43.4454,43.3869,43.3869,104351.0
2019-05-28 15:10:00,51.96,52.02,51.92,52.02,48784.0,43.3952,43.4454,43.3618,43.4454,48784.0
2019-05-28 15:20:00,52.02,52.06,51.96,51.99,88943.0,43.4454,43.4788,43.3952,43.4203,88943.0
2019-05-28 15:30:00,51.98,52.0,51.93,51.96,300489.0,43.412,43.4287,43.3702,43.3952,300489.0
2019-05-28 15:40:00,51.96,51.97,51.87,51.89,363964.0,43.3952,43.4036,43.3201,43.3368,363964.0
2019-05-28 15:50:00,51.88,51.96,51.82,51.83,634416.0,43.3284,43.3952,43.2783,43.2867,634416.0
2019-05-29 09:30:00,51.34,51.62,51.31,51.39,445744.0,42.8774,43.1113,42.8524,42.9192,445744.0
2019-05-29 09:40:00,51.38,51.47,51.22,51.33,363204.0,42.9109,42.986,42.7772,42.8691,363204.0
2019-05-29 09:50:00,51.31,51.36,51.18,51.33,196283.0,42.8524,42.8941,42.7438,42.8691,196283.0
2019-05-29 10:00:00,51.33,51.42,51.26,51.35,227700.0,42.8691,42.9443,42.8106,42.8858,227700.0
2019-05-29 10:10:00,51.36,51.55,51.32,51.41,299437.0,42.8941,43.0528,42.8607,42.9359,299437.0
2019-05-29 10:20:00,51.41,51.63,51.36,51.63,100694.0,42.9359,43.1196,42.8941,43.1196,100694.0
2019-05-29 10:30:00,51.63,51.63,51.5,51.57,45237.0,43.1196,43.1196,43.0111,43.0695,45237.0
2019-05-29 10:40:00,51.56,51.61,51.51,51.55,103892.0,43.0612,43.1029,43.0194,43.0528,103892.0
2019-05-29 10:50:00,51.56,51.66,51.53,51.58,75765.0,43.0612,43.1447,43.0361,43.0779,75765.0
2019-05-29 11:00:00,51.57,51.7,51.52,51.65,93837.0,43.0695,43.1781,43.0278,43.1363,93837.0
2019-05-29 11:10:00,51.66,51.68,51.5,51.54,240114.0,43.1447,43.1614,43.0111,43.0445,240114.0
2019-05-29 11:20:00,51.53,51.57,51.46,51.49,110251.0,43.0361,43.0695,42.9777,43.0027,110251.0
2019-05-29 11:30:00,51.49,51.51,51.37,51.38,82392.0,43.0027,43.0194,42.9025,42.9109,82392.0
2019-05-29 11:40:00,51.37,51.4,51.27,51.28,100100.0,42.9025,42.9276,42.819,42.8273,100100.0
2019-05-29 11:50:00,51.28,51.29,51.14,51.23,137721.0,42.8273,42.8357,42.7104,42.7856,137721.0
2019-05-29 12:00:00,51.24,51.35,51.22,51.31,113739.0,42.7939,42.8858,42.7772,42.8524,113739.0
2019-05-29 12:10:00,51.3,51.38,51.26,51.37,56825.0,42.844,42.9109,42.8106,42.9025,56825.0
2019-05-29 12:20:00,51.36,51.51,51.34,51.49,80768.0,42.8941,43.0194,42.8774,43.0027,80768.0
2019-05-29 12:30:00,51.48,51.51,51.45,51.47,82839.0,42.9944,43.0194,42.9693,42.986,82839.0
2019-05-29 12:40:00,51.46,51.55,51.44,51.54,118136.0,42.9777,43.0528,42.961,43.0445,118136.0
2019-05-29 12:50:00,51.54,51.55,51.46,51.48,182775.0,43.0445,43.0528,42.9777,42.9944,182775.0
2019-05-29 13:00:00,51.49,51.67,51.48,51.65,261744.0,43.0027,43.1531,42.9944,43.1363,261744.0
2019-05-29 13:10:00,51.65,51.69,51.6,51.62,35348.0,43.1363,43.1698,43.0946,43.1113,35348.0
2019-05-29 13:20:00,51.61,51.74,51.56,51.74,67009.0,43.1029,43.2115,43.0612,43.2115,67009.0
2019-05-29 13:30:00,51.73,51.77,51.67,51.74,109342.0,43.2032,43.2366,43.1531,43.2115,109342.0
2019-05-29 13:40:00,51.75,51.81,51.71,51.81,47617.0,43.2199,43.27,43.1865,43.27,47617.0
2019-05-29 13:50:00,51.8,51.86,51.73,51.73,93799.0,43.2616,43.3117,43.2032,43.2032,93799.0
2019-05-29 14:00:00,51.74,51.83,51.74,51.76,38584.0,43.2115,43.2867,43.2115,43.2282,38584.0
2019-05-29 14:10:00,51.76,51.78,51.7,51.75,40910.0,43.2282,43.2449,43.1781,43.2199,40910.0
2019-05-29 14:20:00,51.76,51.85,51.75,51.84,58625.0,43.2282,43.3034,43.2199,43.295,58625.0
2019-05-29 14:30:00,51.84,51.84,51.69,51.72,63113.0,43.295,43.295,43.1698,43.1948,63113.0
2019-05-29 14:40:00,51.72,51.73,51.66,51.7,53414.0,43.1948,43.2032,43.1447,43.1781,53414.0
2019-05-29 14:50:00,51.7,51.74,51.62,51.73,229376.0,43.1781,43.2115,43.1113,43.2032,229376.0
2019-05-29 15:00:00,51.74,51.76,51.64,51.75,277683.0,43.2115,43.2282,43.128,43.2199,277683.0
2019-05-29 15:10:00,51.75,51.92,51.72,51.91,226963.0,43.2199,43.3618,43.1948,43.3535,226963.0
2019-05-29 15:20:00,51.91,52.08,51.9,52.08,299756.0,43.3535,43.4955,43.3451,43.4955,299756.0
2019-05-29 15:30:00,52.08,52.29,52.03,52.25,532092.0,43.4955,43.6709,43.4537,43.6374,532092.0
2019-05-29 15:40:00,52.25,52.32,52.21,52.23,398822.0,43.6374,43.6959,43.604,43.6207,398822.0
2019-05-29 15:50:00,52.23,52.29,52.17,52.18,754587.0,43.6207,43.6709,43.5706,43.579,754587.0
2019-05-30 09:30:00,52.31,52.68,52.04,52.35,483701.0,43.6876,43.9966,43.4621,43.721,483701.0
2019-05-30 09:40:00,52.34,52.38,52.22,52.35,280330.0,43.7126,43.746,43.6124,43.721,280330.0
2019-05-30 09:50:00,52.35,52.46,52.29,52.45,195858.0,43.721,43.8128,43.6709,43.8045,195858.0
2019-05-30 10:00:00,52.45,52.48,52.26,52.29,77480.0,43.8045,43.8295,43.6458,43.6709,77480.0
2019-05-30 10:10:00,52.29,52.35,52.19,52.19,58364.0,43.6709,43.721,43.5873,43.5873,58364.0
2019-05-30 10:20:00,52.19,52.31,52.18,52.23,151730.0,43.5873,43.6876,43.579,43.6207,151730.0
2019-05-30 10:30:00,52.24,52.26,52.14,52.15,78309.0,43.6291,43.6458,43.5456,43.5539,78309.0
2019-05-30 10:40:00,52.15,52.15,51.92,51.95,114632.0,43.5539,43.5539,43.3618,43.3869,114632.0
2019-05-30 10:50:00,51.95,51.98,51.86,51.91,70245.0,43.3869,43.412,43.3117,43.3535,70245.0
2019-05-30 11:00:00,51.9,51.93,51.71,51.82,98982.0,43.3451,43.3702,43.1865,43.2783,98982.0
2019-05-30 11:10:00,51.82,51.83,51.64,51.65,132367.0,43.2783,43.2867,43.128,43.1363,132367.0
2019-05-30 11:20:00,51.66,51.72,51.61,51.64,102483.0,43.1447,43.1948,43.1029,43.128,102483.0
2019-05-30 11:30:00,51.65,51.68,51.52,51.64,114245.0,43.1363,43.1614,43.0278,43.128,114245.0
2019-05-30 11:40:00,51.63,51.67,51.5,51.54,85205.0,43.1196,43.1531,43.0111,43.0445,85205.0
2019-05-30 11:50:00,51.54,51.61,51.48,51.58,164285.0,43.0445,43.1029,42.9944,43.0779,164285.0
2019-05-30 12:00:00,51.59,51.6,51.5,51.51,118928.0,43.0862,43.0946,43.0111,43.0194,118928.0
2019-05-30 12:10:00,51.52,51.58,51.47,51.54,60564.0,43.0278,43.0779,42.986,43.0445,60564.0
2019-05-30 12:20:00,51.55,51.58,51.49,51.5,47388.0,43.0528,43.0779,43.0027,43.0111,47388.0
2019-05-30 12:30:00,51.48,51.6,51.46,51.58,37288.0,42.9944,43.0946,42.9777,43.0779,37288.0
2019-05-30 12:40:00,51.57,51.63,51.57,51.6,40305.0,43.0695,43.1196,43.0695,43.0946,40305.0
2019-05-30 12:50:00,51.62,51.65,51.59,51.6,19979.0,43.1113,43.1363,43.0862,43.0946,19979.0
2019-05-30 13:00:00,51.61,51.66,51.57,51.63,43263.0,43.1029,43.1447,43.0695,43.1196,43263.0
2019-05-30 13:10:00,51.62,51.63,51.56,51.56,16810.0,43.1113,43.1196,43.0612,43.0612,16810.0
2019-05-30 13:20:00,51.55,51.6,51.49,51.52,17957.0,43.0528,43.0946,43.0027,43.0278,17957.0
2019-05-30 13:30:00,51.52,51.52,51.37,51.41,122958.0,43.0278,43.0278,42.9025,42.9359,122958.0
2019-05-30 13:40:00,51.4,51.43,51.36,51.39,91308.0,42.9276,42.9526,42.8941,42.9192,91308.0
2019-05-30 13:50:00,51.39,51.4,51.36,51.38,41319.0,42.9192,42.9276,42.8941,42.9109,41319.0
2019-05-30 14:00:00,51.39,51.45,51.31,51.31,75821.0,42.9192,42.9693,42.8524,42.8524,75821.0
2019-05-30 14:10:00,51.32,51.33,51.2,51.26,53661.0,42.8607,42.8691,42.7605,42.8106,53661.0
2019-05-30 14:20:00,51.26,51.27,51.04,51.05,106919.0,42.8106,42.819,42.6269,42.6352,106919.0
2019-05-30 14:30:00,51.05,51.06,50.87,50.9,171194.0,42.6352,42.6436,42.4849,42.51,171194.0
2019-05-30 14:40:00,50.91,50.96,50.79,50.89,151318.0,42.5183,42.5601,42.4181,42.5016,151318.0
2019-05-30 14:50:00,50.89,51.09,50.88,51.02,970330.0,42.5016,42.6687,42.4933,42.6102,970330.0
2019-05-30 15:00:00,51.01,51.01,50.87,50.91,277386.0,42.6018,42.6018,42.4849,42.5183,277386.0
2019-05-30 15:10:00,50.92,51.02,50.9,50.98,110412.0,42.5267,42.6102,42.51,42.5768,110412.0
2019-05-30 15:20:00,50.98,51.1,50.98,51.06,89124.0,42.5768,42.677,42.5768,42.6436,89124.0
2019-05-30 15:30:00,51.06,51.3,51.01,51.26,170351.0,42.6436,42.844,42.6018,42.8106,170351.0
2019-05-30 15:40:00,51.26,51.33,51.21,51.31,308537.0,42.8106,42.8691,42.7689,42.8524,308537.0
2019-05-30 15:50:00,51.3,51.31,51.2,51.26,749607.0,42.844,42.8524,42.7605,42.8106,749607.0
2019-05-31 09:30:00,50.44,50.59,50.18,50.48,684699.0,42.1258,42.2511,41.9087,42.1592,684699.0
2019-05-31 09:40:00,50.47,50.6,50.26,50.41,412876.0,42.1509,42.2594,41.9755,42.1007,412876.0
2019-05-31 09:50:00,50.41,50.61,50.38,50.6,261227.0,42.1007,42.2678,42.0757,42.2594,261227.0
2019-05-31 10:00:00,50.59,50.69,50.5,50.54,297917.0,42.2511,42.3346,42.1759,42.2093,297917.0
2019-05-31 10:10:00,50.54,50.54,50.31,50.35,235682.0,42.2093,42.2093,42.0172,42.0506,235682.0
2019-05-31 10:20:00,50.35,50.48,50.33,50.45,159685.0,42.0506,42.1592,42.0339,42.1341,159685.0
2019-05-31 10:30:00,50.45,50.72,50.43,50.71,191553.0,42.1341,42.3596,42.1174,42.3513,191553.0
2019-05-31 10:40:00,50.72,50.72,50.59,50.7,202362.0,42.3596,42.3596,42.2511,42.3429,202362.0
2019-05-31 10:50:00,50.71,50.75,50.59,50.65,150037.0,42.3513,42.3847,42.2511,42.3012,150037.0
2019-05-31 11:00:00,50.65,50.73,50.54,50.55,127806.0,42.3012,42.368,42.2093,42.2177,127806.0
2019-05-31 11:10:00,50.54,50.59,50.41,50.43,72996.0,42.2093,42.2511,42.1007,42.1174,72996.0
2019-05-31 11:20:00,50.44,50.67,50.43,50.64,126792.0,42.1258,42.3179,42.1174,42.2928,126792.0
2019-05-31 11:30:00,50.64,50.66,50.56,50.59,110059.0,42.2928,42.3095,42.226,42.2511,110059.0
2019-05-31 11:40:00,50.58,50.63,50.56,50.6,94902.0,42.2427,42.2845,42.226,42.2594,94902.0
2019-05-31 11:50:00,50.6,50.61,50.49,50.54,80311.0,42.2594,42.2678,42.1676,42.2093,80311.0
2019-05-31 12:00:00,50.53,50.59,50.47,50.59,49672.0,42.201,42.2511,42.1509,42.2511,49672.0
2019-05-31 12:10:00,50.59,50.61,50.52,50.55,82686.0,42.2511,42.2678,42.1926,42.2177,82686.0
2019-05-31 12:20:00,50.56,50.58,50.43,50.44,71669.0,42.226,42.2427,42.1174,42.1258,71669.0
2019-05-31 12:30:00,50.45,50.5,50.43,50.44,62009.0,42.1341,42.1759,42.1174,42.1258,62009.0
2019-05-31 12:40:00,50.45,50.47,50.4,50.43,38019.0,42.1341,42.1509,42.0924,42.1174,38019.0
2019-05-31 12:50:00,50.44,50.47,50.36,50.41,48439.0,42.1258,42.1509,42.059,42.1007,48439.0
2019-05-31 13:00:00,50.41,50.43,50.38,50.41,44967.0,42.1007,42.1174,42.0757,42.1007,44967.0
2019-05-31 13:10:00,50.41,50.49,50.41,50.45,77876.0,42.1007,42.1676,42.1007,42.1341,77876.0
2019-05-31 13:20:00,50.46,50.5,50.46,50.5,52634.0,42.1425,42.1759,42.1425,42.1759,52634.0
2019-05-31 13:30:00,50.5,50.55,50.48,50.51,70199.0,42.1759,42.2177,42.1592,42.1843,70199.0
2019-05-31 13:40:00,50.52,50.53,50.47,50.48,54926.0,42.1926,42.201,42.1509,42.1592,54926.0
2019-05-31 13:50:00,50.48,50.57,50.46,50.51,51545.0,42.1592,42.2344,42.1425,42.1843,51545.0
2019-05-31 14:00:00,50.51,50.52,50.35,50.36,54961.0,42.1843,42.1926,42.0506,42.059,54961.0
2019-05-31 14:10:00,50.35,50.38,50.23,50.25,188360.0,42.0506,42.0757,41.9504,41.9671,188360.0
2019-05-31 14:20:00,50.25,50.27,50.18,50.21,120790.0,41.9671,41.9838,41.9087,41.9337,120790.0
2019-05-31 14:30:00,50.2,50.22,50.14,50.19,68208.0,41.9254,41.9421,41.8752,41.917,68208.0
2019-05-31 14:40:00,50.2,50.31,50.18,50.22,173626.0,41.9254,42.0172,41.9087,41.9421,173626.0
2019-05-31 14:50:00,50.22,50.31,50.22,50.27,38482.0,41.9421,42.0172,41.9421,41.9838,38482.0
2019-05-31 15:00:00,50.27,50.27,50.15,50.2,150785.0,41.9838,41.9838,41.8836,41.9254,150785.0
2019-05-31 15:10:00,50.2,50.22,50.14,50.16,121696.0,41.9254,41.9421,41.8752,41.892,121696.0
2019-05-31 15:20:00,50.16,50.18,50.06,50.12,212068.0,41.892,41.9087,41.8084,41.8585,212068.0
2019-05-31 15:30:00,50.11,50.23,50.1,50.17,237915.0,41.8502,41.9504,41.8418,41.9003,237915.0
2019-05-31 15:40:00,50.17,50.21,50.14,50.16,734100.0,41.9003,41.9337,41.8752,41.892,734100.0
2019-05-31 15:50:00,50.16,50.23,50.13,50.21,1478487.0,41.892,41.9504,41.8669,41.9337,1478487.0
2019-06-03 09:30:00,50.11,50.36,49.95,50.3,739539.0,41.8502,42.059,41.7166,42.0089,739539.0
2019-06-03 09:40:00,50.3,50.43,50.28,50.33,218752.0,42.0089,42.1174,41.9922,42.0339,218752.0
2019-06-03 09:50:00,50.34,50.5,50.33,50.47,206653.0,42.0423,42.1759,42.0339,42.1509,206653.0
2019-06-03 10:00:00,50.46,50.65,50.41,50.65,264465.0,42.1425,42.3012,42.1007,42.3012,264465.0
2019-06-03 10:10:00,50.65,50.8,50.59,50.8,346543.0,42.3012,42.4265,42.2511,42.4265,346543.0
2019-06-03 10:20:00,50.8,51.0,50.8,50.97,336135.0,42.4265,42.5935,42.4265,42.5684,336135.0
2019-06-03 10:30:00,50.96,51.11,50.93,51.1,208418.0,42.5601,42.6854,42.535,42.677,208418.0
2019-06-03 10:40:00,51.11,51.12,50.88,50.88,128113.0,42.6854,42.6937,42.4933,42.4933,128113.0
2019-06-03 10:50:00,50.88,51.0,50.82,50.99,104900.0,42.4933,42.5935,42.4432,42.5851,104900.0
2019-06-03 11:00:00,50.99,51.0,50.67,50.71,68253.0,42.5851,42.5935,42.3179,42.3513,68253.0
2019-06-03 11:10:00,50.7,50.71,50.54,50.58,93180.0,42.3429,42.3513,42.2093,42.2427,93180.0
2019-06-03 11:20:00,50.58,50.62,50.51,50.54,92587.0,42.2427,42.2761,42.1843,42.2093,92587.0
2019-06-03 11:30:00,50.54,50.68,50.53,50.66,64044.0,42.2093,42.3262,42.201,42.3095,64044.0
2019-06-03 11:40:00,50.65,50.7,50.56,50.58,210162.0,42.3012,42.3429,42.226,42.2427,210162.0
2019-06-03 11:50:00,50.58,50.62,50.49,50.5,71391.0,42.2427,42.2761,42.1676,42.1759,71391.0
2019-06-03 12:00:00,50.5,50.56,50.43,50.49,243467.0,42.1759,42.226,42.1174,42.1676,243467.0
2019-06-03 12:10:00,50.5,50.5,50.38,50.45,77821.0,42.1759,42.1759,42.0757,42.1341,77821.0
2019-06-03 12:20:00,50.44,50.53,50.39,50.43,136170.0,42.1258,42.201,42.084,42.1174,136170.0
2019-06-03 12:30:00,50.43,50.52,50.39,50.5,84704.0,42.1174,42.1926,42.084,42.1759,84704.0
2019-06-03 12:40:00,50.5,50.59,50.46,50.58,112490.0,42.1759,42.2511,42.1425,42.2427,112490.0
2019-06-03 12:50:00,50.58,50.61,50.5,50.58,115271.0,42.2427,42.2678,42.1759,42.2427,115271.0
2019-06-03 13:00:00,50.59,50.7,50.49,50.7,72741.0,42.2511,42.3429,42.1676,42.3429,72741.0
2019-06-03 13:10:00,50.72,50.77,50.7,50.72,167161.0,42.3596,42.4014,42.3429,42.3596,167161.0
2019-06-03 13:20:00,50.74,50.95,50.73,50.77,477283.0,42.3763,42.5517,42.368,42.4014,477283.0
2019-06-03 13:30:00,50.77,50.78,50.61,50.67,236231.0,42.4014,42.4098,42.2678,42.3179,236231.0
2019-06-03 13:40:00,50.65,50.95,50.64,50.94,108538.0,42.3012,42.5517,42.2928,42.5434,108538.0
2019-06-03 13:50:00,50.95,51.16,50.94,51.12,197168.0,42.5517,42.7271,42.5434,42.6937,197168.0
2019-06-03 14:00:00,51.12,51.19,51.07,51.19,139092.0,42.6937,42.7522,42.652,42.7522,139092.0
2019-06-03 14:10:00,51.19,51.21,51.05,51.08,136941.0,42.7522,42.7689,42.6352,42.6603,136941.0
2019-06-03 14:20:00,51.07,51.21,51.07,51.17,294838.0,42.652,42.7689,42.652,42.7355,294838.0
2019-06-03 14:30:00,51.19,51.23,51.05,51.13,199961.0,42.7522,42.7856,42.6352,42.7021,199961.0
2019-06-03 14:40:00,51.13,51.23,51.12,51.14,102674.0,42.7021,42.7856,42.6937,42.7104,102674.0
2019-06-03 14:50:00,51.14,51.14,50.91,50.93,405949.0,42.7104,42.7104,42.5183,42.535,405949.0
2019-06-03 15:00:00,50.93,50.94,50.7,50.72,149979.0,42.535,42.5434,42.3429,42.3596,149979.0
2019-06-03 15:10:00,50.71,50.81,50.64,50.77,164222.0,42.3513,42.4348,42.2928,42.4014,164222.0
2019-06-03 15:20:00,50.77,50.92,50.71,50.72,173484.0,42.4014,42.5267,42.3513,42.3596,173484.0
2019-06-03 15:30:00,50.72,50.72,50.58,50.63,165312.0,42.3596,42.3596,42.2427,42.2845,165312.0
2019-06-03 15:40:00,50.64,50.74,50.6,50.63,133572.0,42.2928,42.3763,42.2594,42.2845,133572.0
2019-06-03 15:50:00,50.64,50.88,50.64,50.81,348389.0,42.2928,42.4933,42.2928,42.4348,348389.0
2019-06-04 09:30:00,51.5,51.94,51.41,51.8,322236.0,43.0111,43.3785,42.9359,43.2616,322236.0
2019-06-04 09:40:00,51.81,51.88,51.7,51.72,283091.0,43.27,43.3284,43.1781,43.1948,283091.0
2019-06-04 09:50:00,51.72,51.74,51.55,51.69,137688.0,43.1948,43.2115,43.0528,43.1698,137688.0
2019-06-04 10:00:00,51.69,51.82,51.69,51.77,148726.0,43.1698,43.2783,43.1698,43.2366,148726.0
2019-06-04 10:10:00,51.78,51.82,51.7,51.78,81157.0,43.2449,43.2783,43.1781,43.2449,81157.0
2019-06-04 10:20:00,51.77,52.01,51.76,51.99,162493.0,43.2366,43.437,43.2282,43.4203,162493.0
2019-06-04 10:30:00,52.0,52.12,51.96,52.02,214474.0,43.4287,43.5289,43.3952,43.4454,214474.0
2019-06-04 10:40:00,52.03,52.08,51.94,51.96,78071.0,43.4537,43.4955,43.3785,43.3952,78071.0
2019-06-04 10:50:00,51.97,52.23,51.97,52.21,151247.0,43.4036,43.6207,43.4036,43.604,151247.0
2019-06-04 11:00:00,52.2,52.32,52.16,52.3,216369.0,43.5957,43.6959,43.5623,43.6792,216369.0
2019-06-04 11:10:00,52.3,52.31,52.15,52.25,454200.0,43.6792,43.6876,43.5539,43.6374,454200.0
2019-06-04 11:20:00,52.24,52.38,52.21,52.26,309323.0,43.6291,43.746,43.604,43.6458,309323.0
2019-06-04 11:30:00,52.25,52.37,52.13,52.36,182269.0,43.6374,43.7377,43.5372,43.7293,182269.0
2019-06-04 11:40:00,52.37,52.4,52.34,52.35,161732.0,43.7377,43.7627,43.7126,43.721,161732.0
2019-06-04 11:50:00,52.36,52.39,52.31,52.32,111756.0,43.7293,43.7544,43.6876,43.6959,111756.0
2019-06-04 12:00:00,52.32,52.33,52.18,52.23,179816.0,43.6959,43.7043,43.579,43.6207,179816.0
2019-06-04 12:10:00,52.23,52.32,52.21,52.31,273516.0,43.6207,43.6959,43.604,43.6876,273516.0
2019-06-04 12:20:00,52.32,52.33,52.25,52.28,33636.0,43.6959,43.7043,43.6374,43.6625,33636.0
2019-06-04 12:30:00,52.28,52.3,52.22,52.27,56506.0,43.6625,43.6792,43.6124,43.6542,56506.0
2019-06-04 12:40:00,52.27,52.4,52.25,52.37,41095.0,43.6542,43.7627,43.6374,43.7377,41095.0
2019-06-04 12:50:00,52.38,52.47,52.36,52.39,225350.0,43.746,43.8212,43.7293,43.7544,225350.0
2019-06-04 13:00:00,52.39,52.42,52.34,52.36,95434.0,43.7544,43.7794,43.7126,43.7293,95434.0
2019-06-04 13:10:00,52.37,52.37,52.15,52.2,115437.0,43.7377,43.7377,43.5539,43.5957,115437.0
2019-06-04 13:20:00,52.19,52.26,52.18,52.22,43823.0,43.5873,43.6458,43.579,43.6124,43823.0
2019-06-04 13:30:00,52.22,52.3,52.18,52.21,113308.0,43.6124,43.6792,43.579,43.604,113308.0
2019-06-04 13:40:00,52.22,52.3,52.22,52.29,368549.0,43.6124,43.6792,43.6124,43.6709,368549.0
2019-06-04 13:50:00,52.29,52.3,52.21,52.3,109998.0,43.6709,43.6792,43.604,43.6792,109998.0
2019-06-04 14:00:00,52.28,52.32,52.19,52.2,142681.0,43.6625,43.6959,43.5873,43.5957,142681.0
2019-06-04 14:10:00,52.22,52.23,52.12,52.14,50294.0,43.6124,43.6207,43.5289,43.5456,50294.0
2019-06-04 14:20:00,52.14,52.15,52.02,52.02,48474.0,43.5456,43.5539,43.4454,43.4454,48474.0
2019-06-04 14:30:00,52.01,52.2,51.97,52.19,133030.0,43.437,43.5957,43.4036,43.5873,133030.0
2019-06-04 14:40:00,52.2,52.22,52.17,52.21,94383.0,43.5957,43.6124,43.5706,43.604,94383.0
2019-06-04 14:50:00,52.21,52.24,52.15,52.22,172438.0,43.604,43.6291,43.5539,43.6124,172438.0
2019-06-04 15:00:00,52.22,52.35,52.21,52.34,124473.0,43.6124,43.721,43.604,43.7126,124473.0
2019-06-04 15:10:00,52.34,52.42,52.33,52.42,212605.0,43.7126,43.7794,43.7043,43.7794,212605.0
2019-06-04 15:20:00,52.42,52.49,52.39,52.49,185002.0,43.7794,43.8379,43.7544,43.8379,185002.0
2019-06-04 15:30:00,52.49,52.54,52.44,52.54,235496.0,43.8379,43.8796,43.7961,43.8796,235496.0
2019-06-04 15:40:00,52.54,52.6,52.52,52.55,640319.0,43.8796,43.9298,43.8629,43.888,640319.0
2019-06-04 15:50:00,52.55,52.65,52.55,52.6,998776.0,43.888,43.9715,43.888,43.9298,998776.0
2019-06-05 09:30:00,52.51,52.62,52.1,52.14,555472.0,43.8546,43.9465,43.5122,43.5456,555472.0
2019-06-05 09:40:00,52.14,52.14,51.83,51.88,510133.0,43.5456,43.5456,43.2867,43.3284,510133.0
2019-06-05 09:50:00,51.89,52.21,51.8,52.21,261064.0,43.3368,43.604,43.2616,43.604,261064.0
2019-06-05 10:00:00,52.21,52.35,52.1,52.28,493469.0,43.604,43.721,43.5122,43.6625,493469.0
2019-06-05 10:10:00,52.28,52.41,52.23,52.29,106542.0,43.6625,43.7711,43.6207,43.6709,106542.0
2019-06-05 10:20:00,52.29,52.32,52.04,52.06,448285.0,43.6709,43.6959,43.4621,43.4788,448285.0
2019-06-05 10:30:00,52.05,52.06,51.87,51.91,143152.0,43.4704,43.4788,43.3201,43.3535,143152.0
2019-06-05 10:40:00,51.92,51.97,51.71,51.75,75435.0,43.3618,43.4036,43.1865,43.2199,75435.0
2019-06-05 10:50:00,51.72,51.86,51.7,51.86,57684.0,43.1948,43.3117,43.1781,43.3117,57684.0
2019-06-05 11:00:00,51.86,52.13,51.84,52.07,156686.0,43.3117,43.5372,43.295,43.4871,156686.0
2019-06-05 11:10:00,52.06,52.19,51.97,52.05,271697.0,43.4788,43.5873,43.4036,43.4704,271697.0
2019-06-05 11:20:00,52.06,52.14,52.0,52.08,287097.0,43.4788,43.5456,43.4287,43.4955,287097.0
2019-06-05 11:30:00,52.1,52.26,52.09,52.21,206726.0,43.5122,43.6458,43.5038,43.604,206726.0
2019-06-05 11:40:00,52.2,52.22,52.15,52.18,349173.0,43.5957,43.6124,43.5539,43.579,349173.0
2019-06-05 11:50:00,52.17,52.35,52.17,52.32,302333.0,43.5706,43.721,43.5706,43.6959,302333.0
2019-06-05 12:00:00,52.33,52.38,52.28,52.32,110052.0,43.7043,43.746,43.6625,43.6959,110052.0
2019-06-05 12:10:00,52.33,52.37,52.28,52.29,66614.0,43.7043,43.7377,43.6625,43.6709,66614.0
2019-06-05 12:20:00,52.29,52.42,52.29,52.39,38566.0,43.6709,43.7794,43.6709,43.7544,38566.0
2019-06-05 12:30:00,52.39,52.47,52.33,52.45,77106.0,43.7544,43.8212,43.7043,43.8045,77106.0
2019-06-05 12:40:00,52.46,52.5,52.45,52.47,50189.0,43.8128,43.8462,43.8045,43.8212,50189.0
2019-06-05 12:50:00,52.47,52.55,52.46,52.47,42098.0,43.8212,43.888,43.8128,43.8212,42098.0
2019-06-05 13:00:00,52.48,52.6,52.48,52.58,45701.0,43.8295,43.9298,43.8295,43.9131,45701.0
2019-06-05 13:10:00,52.58,52.6,52.51,52.55,56474.0,43.9131,43.9298,43.8546,43.888,56474.0
2019-06-05 13:20:00,52.55,52.62,52.54,52.55,103848.0,43.888,43.9465,43.8796,43.888,103848.0
2019-06-05 13:30:00,52.55,52.57,52.48,52.55,126605.0,43.888,43.9047,43.8295,43.888,126605.0
2019-06-05 13:40:00,52.55,52.61,52.52,52.52,71017.0,43.888,43.9381,43.8629,43.8629,71017.0
2019-06-05 13:50:00,52.51,52.52,52.45,52.48,28435.0,43.8546,43.8629,43.8045,43.8295,28435.0
2019-06-05 14:00:00,52.47,52.47,52.41,52.44,17560.0,43.8212,43.8212,43.7711,43.7961,17560.0
2019-06-05 14:10:00,52.43,52.48,52.33,52.35,91604.0,43.7878,43.8295,43.7043,43.721,91604.0
2019-06-05 14:20:00,52.35,52.35,52.25,52.25,76901.0,43.721,43.721,43.6374,43.6374,76901.0
2019-06-05 14:30:00,52.25,52.33,52.23,52.31,70958.0,43.6374,43.7043,43.6207,43.6876,70958.0
2019-06-05 14:40:00,52.3,52.31,52.23,52.24,36794.0,43.6792,43.6876,43.6207,43.6291,36794.0
2019-06-05 14:50:00,52.24,52.25,52.17,52.2,46027.0,43.6291,43.6374,43.5706,43.5957,46027.0
2019-06-05 15:00:00,52.21,52.23,52.14,52.17,102824.0,43.604,43.6207,43.5456,43.5706,102824.0
2019-06-05 15:10:00,52.17,52.24,52.14,52.23,72664.0,43.5706,43.6291,43.5456,43.6207,72664.0
2019-06-05 15:20:00,52.23,52.27,52.21,52.22,67843.0,43.6207,43.6542,43.604,43.6124,67843.0
2019-06-05 15:30:00,52.22,52.24,52.05,52.15,96885.0,43.6124,43.6291,43.4704,43.5539,96885.0
2019-06-05 15:40:00,52.15,52.29,52.14,52.25,124606.0,43.5539,43.6709,43.5456,43.6374,124606.0
2019-06-05 15:50:00,52.25,52.34,52.25,52.34,553156.0,43.6374,43.7126,43.6374,43.7126,553156.0
2019-06-06 09:30:00,52.25,52.44,52.09,52.39,198725.0,43.6374,43.7961,43.5038,43.7544,198725.0
2019-06-06 09:40:00,52.41,52.48,52.3,52.31,108335.0,43.7711,43.8295,43.6792,43.6876,108335.0
2019-06-06 09:50:00,52.3,52.33,51.98,51.99,70110.0,43.6792,43.7043,43.412,43.4203,70110.0
2019-06-06 10:00:00,52.0,52.06,51.96,52.0,52428.0,43.4287,43.4788,43.3952,43.4287,52428.0
2019-06-06 10:10:00,52.01,52.08,51.95,51.95,63697.0,43.437,43.4955,43.3869,43.3869,63697.0
2019-06-06 10:20:00,51.95,51.96,51.72,51.75,139881.0,43.3869,43.3952,43.1948,43.2199,139881.0
2019-06-06 10:30:00,51.76,51.9,51.74,51.9,122437.0,43.2282,43.3451,43.2115,43.3451,122437.0
2019-06-06 10:40:00,51.9,52.06,51.9,51.92,79508.0,43.3451,43.4788,43.3451,43.3618,79508.0
2019-06-06 10:50:00,51.92,52.01,51.86,51.89,71118.0,43.3618,43.437,43.3117,43.3368,71118.0
2019-06-06 11:00:00,51.87,52.03,51.85,52.02,30602.0,43.3201,43.4537,43.3034,43.4454,30602.0
2019-06-06 11:10:00,52.02,52.05,51.96,52.03,42738.0,43.4454,43.4704,43.3952,43.4537,42738.0
2019-06-06 11:20:00,52.02,52.03,51.86,51.92,51686.0,43.4454,43.4537,43.3117,43.3618,51686.0
2019-06-06 11:30:00,51.92,51.97,51.84,51.84,33723.0,43.3618,43.4036,43.295,43.295,33723.0
2019-06-06 11:40:00,51.82,51.84,51.6,51.62,51352.0,43.2783,43.295,43.0946,43.1113,51352.0
2019-06-06 11:50:00,51.64,51.76,51.62,51.66,45267.0,43.128,43.2282,43.1113,43.1447,45267.0
2019-06-06 12:00:00,51.66,51.73,51.64,51.68,23801.0,43.1447,43.2032,43.128,43.1614,23801.0
2019-06-06 12:10:00,51.68,51.81,51.63,51.79,85461.0,43.1614,43.27,43.1196,43.2533,85461.0
2019-06-06 12:20:00,51.78,51.89,51.74,51.87,80612.0,43.2449,43.3368,43.2115,43.3201,80612.0
2019-06-06 12:30:00,51.87,51.93,51.84,51.87,29868.0,43.3201,43.3702,43.295,43.3201,29868.0
2019-06-06 12:40:00,51.86,51.95,51.81,51.94,66497.0,43.3117,43.3869,43.27,43.3785,66497.0
2019-06-06 12:50:00,51.94,51.98,51.91,51.97,271357.0,43.3785,43.412,43.3535,43.4036,271357.0
2019-06-06 13:00:00,51.97,52.02,51.95,51.99,137072.0,43.4036,43.4454,43.3869,43.4203,137072.0
2019-06-06 13:10:00,51.99,52.05,51.97,52.02,118128.0,43.4203,43.4704,43.4036,43.4454,118128.0
2019-06-06 13:20:00,52.02,52.02,51.92,51.98,36936.0,43.4454,43.4454,43.3618,43.412,36936.0
2019-06-06 13:30:00,51.99,52.01,51.91,51.91,32247.0,43.4203,43.437,43.3535,43.3535,32247.0
2019-06-06 13:40:00,51.91,51.93,51.88,51.9,28044.0,43.3535,43.3702,43.3284,43.3451,28044.0
2019-06-06 13:50:00,51.89,51.91,51.84,51.85,17400.0,43.3368,43.3535,43.295,43.3034,17400.0
2019-06-06 14:00:00,51.85,51.88,51.81,51.87,30825.0,43.3034,43.3284,43.27,43.3201,30825.0
2019-06-06 14:10:00,51.87,52.0,51.87,52.0,54763.0,43.3201,43.4287,43.3201,43.4287,54763.0
2019-06-06 14:20:00,52.0,52.0,51.95,51.95,47905.0,43.4287,43.4287,43.3869,43.3869,47905.0
2019-06-06 14:30:00,51.94,52.22,51.94,52.15,142579.0,43.3785,43.6124,43.3785,43.5539,142579.0
2019-06-06 14:40:00,52.16,52.21,52.12,52.14,66333.0,43.5623,43.604,43.5289,43.5456,66333.0
2019-06-06 14:50:00,52.15,52.18,52.03,52.04,51531.0,43.5539,43.579,43.4537,43.4621,51531.0
2019-06-06 15:00:00,52.05,52.1,51.99,52.03,152047.0,43.4704,43.5122,43.4203,43.4537,152047.0
2019-06-06 15:10:00,52.03,52.19,52.03,52.18,69955.0,43.4537,43.5873,43.4537,43.579,69955.0
2019-06-06 15:20:00,52.17,52.24,52.15,52.23,71988.0,43.5706,43.6291,43.5539,43.6207,71988.0
2019-06-06 15:30:00,52.23,52.41,52.2,52.34,95015.0,43.6207,43.7711,43.5957,43.7126,95015.0
2019-06-06 15:40:00,52.34,52.34,52.19,52.22,119741.0,43.7126,43.7126,43.5873,43.6124,119741.0
2019-06-06 15:50:00,52.23,52.24,52.14,52.2,344036.0,43.6207,43.6291,43.5456,43.5957,344036.0
2019-06-07 09:30:00,51.9,52.06,51.69,51.76,743239.0,43.3451,43.4788,43.1698,43.2282,743239.0
2019-06-07 09:40:00,51.75,51.88,51.62,51.7,186366.0,43.2199,43.3284,43.1113,43.1781,186366.0
2019-06-07 09:50:00,51.7,51.88,51.66,51.87,147122.0,43.1781,43.3284,43.1447,43.3201,147122.0
2019-06-07 10:00:00,51.87,51.87,51.7,51.76,81194.0,43.3201,43.3201,43.1781,43.2282,81194.0
2019-06-07 10:10:00,51.77,51.85,51.75,51.84,100710.0,43.2366,43.3034,43.2199,43.295,100710.0
2019-06-07 10:20:00,51.84,51.85,51.66,51.67,136543.0,43.295,43.3034,43.1447,43.1531,136543.0
2019-06-07 10:30:00,51.67,51.98,51.67,51.97,151259.0,43.1531,43.412,43.1531,43.4036,151259.0
2019-06-07 10:40:00,51.99,52.05,51.94,52.02,59107.0,43.4203,43.4704,43.3785,43.4454,59107.0
2019-06-07 10:50:00,52.02,52.11,52.01,52.08,46199.0,43.4454,43.5205,43.437,43.4955,46199.0
2019-06-07 11:00:00,52.08,52.1,51.99,52.04,68185.0,43.4955,43.5122,43.4203,43.4621,68185.0
2019-06-07 11:10:00,52.04,52.08,51.83,51.83,124388.0,43.4621,43.4955,43.2867,43.2867,124388.0
2019-06-07 11:20:00,51.83,51.85,51.68,51.68,134582.0,43.2867,43.3034,43.1614,43.1614,134582.0
2019-06-07 11:30:00,51.68,51.77,51.68,51.77,81560.0,43.1614,43.2366,43.1614,43.2366,81560.0
2019-06-07 11:40:00,51.78,51.83,51.72,51.82,69662.0,43.2449,43.2867,43.1948,43.2783,69662.0
2019-06-07 11:50:00,51.83,51.84,51.74,51.75,38957.0,43.2867,43.295,43.2115,43.2199,38957.0
2019-06-07 12:00:00,51.76,51.77,51.67,51.74,30768.0,43.2282,43.2366,43.1531,43.2115,30768.0
2019-06-07 12:10:00,51.75,51.79,51.7,51.71,42797.0,43.2199,43.2533,43.1781,43.1865,42797.0
2019-06-07 12:20:00,51.72,51.82,51.7,51.8,47577.0,43.1948,43.2783,43.1781,43.2616,47577.0
2019-06-07 12:30:00,51.81,51.87,51.81,51.85,55304.0,43.27,43.3201,43.27,43.3034,55304.0
2019-06-07 12:40:00,51.84,51.91,51.83,51.89,23329.0,43.295,43.3535,43.2867,43.3368,23329.0
2019-06-07 12:50:00,51.88,52.0,51.88,52.0,76916.0,43.3284,43.4287,43.3284,43.4287,76916.0
2019-06-07 13:00:00,52.0,52.03,51.96,51.98,76608.0,43.4287,43.4537,43.3952,43.412,76608.0
2019-06-07 13:10:00,51.97,51.98,51.92,51.96,34383.0,43.4036,43.412,43.3618,43.3952,34383.0
2019-06-07 13:20:00,51.96,51.96,51.9,51.92,42541.0,43.3952,43.3952,43.3451,43.3618,42541.0
2019-06-07 13:30:00,51.91,51.94,51.88,51.88,76904.0,43.3535,43.3785,43.3284,43.3284,76904.0
2019-06-07 13:40:00,51.89,51.89,51.81,51.82,67418.0,43.3368,43.3368,43.27,43.2783,67418.0
2019-06-07 13:50:00,51.83,51.89,51.8,51.89,108644.0,43.2867,43.3368,43.2616,43.3368,108644.0
2019-06-07 14:00:00,51.89,51.89,51.84,51.87,33428.0,43.3368,43.3368,43.295,43.3201,33428.0
2019-06-07 14:10:00,51.87,51.92,51.85,51.86,34061.0,43.3201,43.3618,43.3034,43.3117,34061.0
2019-06-07 14:20:00,51.86,51.87,51.82,51.82,75532.0,43.3117,43.3201,43.2783,43.2783,75532.0
2019-06-07 14:30:00,51.82,51.9,51.82,51.86,233152.0,43.2783,43.3451,43.2783,43.3117,233152.0
2019-06-07 14:40:00,51.86,51.89,51.74,51.75,73674.0,43.3117,43.3368,43.2115,43.2199,73674.0
2019-06-07 14:50:00,51.75,51.81,51.75,51.79,46801.0,43.2199,43.27,43.2199,43.2533,46801.0
2019-06-07 15:00:00,51.79,51.86,51.77,51.77,53772.0,43.2533,43.3117,43.2366,43.2366,53772.0
2019-06-07 15:10:00,51.76,51.83,51.75,51.79,59886.0,43.2282,43.2867,43.2199,43.2533,59886.0
2019-06-07 15:20:00,51.79,51.87,51.78,51.86,78831.0,43.2533,43.3201,43.2449,43.3117,78831.0
2019-06-07 15:30:00,51.86,51.91,51.83,51.89,183824.0,43.3117,43.3535,43.2867,43.3368,183824.0
2019-06-07 15:40:00,51.89,51.93,51.86,51.9,286081.0,43.3368,43.3702,43.3117,43.3451,286081.0
2019-06-07 15:50:00,51.92,51.93,51.84,51.84,685687.0,43.3618,43.3702,43.295,43.295,685687.0
2019-06-10 09:30:00,52.28,52.7,52.22,52.66,700648.0,43.6625,44.0133,43.6124,43.9799,700648.0
2019-06-10 09:40:00,52.68,52.78,52.62,52.68,225520.0,43.9966,44.0801,43.9465,43.9966,225520.0
2019-06-10 09:50:00,52.69,52.88,52.67,52.82,149794.0,44.0049,44.1636,43.9882,44.1135,149794.0
2019-06-10 10:00:00,52.82,52.94,52.82,52.89,132757.0,44.1135,44.2137,44.1135,44.172,132757.0
2019-06-10 10:10:00,52.9,52.92,52.75,52.75,88589.0,44.1803,44.197,44.055,44.055,88589.0
2019-06-10 10:20:00,52.74,52.87,52.73,52.83,90304.0,44.0467,44.1553,44.0383,44.1218,90304.0
2019-06-10 10:30:00,52.83,52.83,52.63,52.65,106572.0,44.1218,44.1218,43.9548,43.9715,106572.0
2019-06-10 10:40:00,52.66,52.74,52.65,52.71,84335.0,43.9799,44.0467,43.9715,44.0216,84335.0
2019-06-10 10:50:00,52.72,52.87,52.72,52.87,63588.0,44.03,44.1553,44.03,44.1553,63588.0
2019-06-10 11:00:00,52.85,52.91,52.79,52.85,184030.0,44.1385,44.1887,44.0884,44.1385,184030.0
2019-06-10 11:10:00,52.86,52.89,52.74,52.83,85112.0,44.1469,44.172,44.0467,44.1218,85112.0
2019-06-10 11:20:00,52.83,52.83,52.67,52.69,80720.0,44.1218,44.1218,43.9882,44.0049,80720.0
2019-06-10 11:30:00,52.69,52.75,52.61,52.68,57017.0,44.0049,44.055,43.9381,43.9966,57017.0
2019-06-10 11:40:00,52.67,52.77,52.64,52.74,51791.0,43.9882,44.0717,43.9632,44.0467,51791.0
2019-06-10 11:50:00,52.74,52.86,52.74,52.84,87121.0,44.0467,44.1469,44.0467,44.1302,87121.0
2019-06-10 12:00:00,52.84,52.85,52.72,52.73,120689.0,44.1302,44.1385,44.03,44.0383,120689.0
2019-06-10 12:10:00,52.73,52.76,52.66,52.67,42746.0,44.0383,44.0634,43.9799,43.9882,42746.0
2019-06-10 12:20:00,52.66,52.66,52.58,52.59,178422.0,43.9799,43.9799,43.9131,43.9214,178422.0
2019-06-10 12:30:00,52.59,52.67,52.55,52.66,78480.0,43.9214,43.9882,43.888,43.9799,78480.0
2019-06-10 12:40:00,52.66,52.67,52.59,52.65,55094.0,43.9799,43.9882,43.9214,43.9715,55094.0
2019-06-10 12:50:00,52.65,52.67,52.59,52.6,67018.0,43.9715,43.9882,43.9214,43.9298,67018.0
2019-06-10 13:00:00,52.6,52.63,52.56,52.59,30600.0,43.9298,43.9548,43.8963,43.9214,30600.0
2019-06-10 13:10:00,52.6,52.69,52.59,52.69,57058.0,43.9298,44.0049,43.9214,44.0049,57058.0
2019-06-10 13:20:00,52.69,52.71,52.63,52.67,29912.0,44.0049,44.0216,43.9548,43.9882,29912.0
2019-06-10 13:30:00,52.67,52.71,52.64,52.66,37544.0,43.9882,44.0216,43.9632,43.9799,37544.0
2019-06-10 13:40:00,52.66,52.68,52.56,52.56,35716.0,43.9799,43.9966,43.8963,43.8963,35716.0
2019-06-10 13:50:00,52.56,52.56,52.48,52.53,34034.0,43.8963,43.8963,43.8295,43.8713,34034.0
2019-06-10 14:00:00,52.53,52.54,52.39,52.41,68226.0,43.8713,43.8796,43.7544,43.7711,68226.0
2019-06-10 14:10:00,52.4,52.42,52.31,52.32,41169.0,43.7627,43.7794,43.6876,43.6959,41169.0
2019-06-10 14:20:00,52.32,52.51,52.32,52.49,121729.0,43.6959,43.8546,43.6959,43.8379,121729.0
2019-06-10 14:30:00,52.48,52.51,52.46,52.46,25544.0,43.8295,43.8546,43.8128,43.8128,25544.0
2019-06-10 14:40:00,52.46,52.53,52.42,52.52,23349.0,43.8128,43.8713,43.7794,43.8629,23349.0
2019-06-10 14:50:00,52.52,52.58,52.48,52.49,51779.0,43.8629,43.9131,43.8295,43.8379,51779.0
2019-06-10 15:00:00,52.49,52.51,52.44,52.51,70812.0,43.8379,43.8546,43.7961,43.8546,70812.0
2019-06-10 15:10:00,52.51,52.54,52.42,52.51,80803.0,43.8546,43.8796,43.7794,43.8546,80803.0
2019-06-10 15:20:00,52.52,52.55,52.48,52.51,100204.0,43.8629,43.888,43.8295,43.8546,100204.0
2019-06-10 15:30:00,52.5,52.55,52.4,52.41,191572.0,43.8462,43.888,43.7627,43.7711,191572.0
2019-06-10 15:40:00,52.41,52.46,52.37,52.37,350559.0,43.7711,43.8128,43.7377,43.7377,350559.0
2019-06-10 15:50:00,52.37,52.39,52.27,52.29,1129888.0,43.7377,43.7544,43.6542,43.6709,1129888.0
2019-06-11 09:30:00,52.63,52.89,52.55,52.79,227421.0,43.9548,44.172,43.888,44.0884,227421.0
2019-06-11 09:40:00,52.8,53.0,52.78,52.94,126389.0,44.0968,44.2638,44.0801,44.2137,126389.0
2019-06-11 09:50:00,52.94,53.04,52.88,52.9,105017.0,44.2137,44.2972,44.1636,44.1803,105017.0
2019-06-11 10:00:00,52.89,52.96,52.83,52.85,68981.0,44.172,44.2304,44.1218,44.1385,68981.0
2019-06-11 10:10:00,52.84,52.99,52.81,52.96,194207.0,44.1302,44.2555,44.1051,44.2304,194207.0
2019-06-11 10:20:00,52.97,52.99,52.84,52.89,107208.0,44.2388,44.2555,44.1302,44.172,107208.0
2019-06-11 10:30:00,52.89,52.9,52.78,52.88,118603.0,44.172,44.1803,44.0801,44.1636,118603.0
2019-06-11 10:40:00,52.89,52.9,52.68,52.76,64409.0,44.172,44.1803,43.9966,44.0634,64409.0
2019-06-11 10:50:00,52.76,52.8,52.73,52.74,50113.0,44.0634,44.0968,44.0383,44.0467,50113.0
2019-06-11 11:00:00,52.74,53.0,52.7,52.98,111285.0,44.0467,44.2638,44.0133,44.2471,111285.0
2019-06-11 11:10:00,52.98,53.04,52.89,52.91,65655.0,44.2471,44.2972,44.172,44.1887,65655.0
2019-06-11 11:20:00,52.92,52.95,52.81,52.81,50701.0,44.197,44.2221,44.1051,44.1051,50701.0
2019-06-11 11:30:00,52.82,52.87,52.6,52.61,237625.0,44.1135,44.1553,43.9298,43.9381,237625.0
2019-06-11 11:40:00,52.61,52.74,52.53,52.57,239354.0,43.9381,44.0467,43.8713,43.9047,239354.0
2019-06-11 11:50:00,52.57,52.71,52.53,52.62,119411.0,43.9047,44.0216,43.8713,43.9465,119411.0
2019-06-11 12:00:00,52.62,52.65,52.52,52.57,216039.0,43.9465,43.9715,43.8629,43.9047,216039.0
2019-06-11 12:10:00,52.56,52.66,52.56,52.64,87226.0,43.8963,43.9799,43.8963,43.9632,87226.0
2019-06-11 12:20:00,52.63,52.73,52.62,52.65,74530.0,43.9548,44.0383,43.9465,43.9715,74530.0
2019-06-11 12:30:00,52.63,52.7,52.63,52.67,39615.0,43.9548,44.0133,43.9548,43.9882,39615.0
2019-06-11 12:40:00,52.68,52.68,52.57,52.57,31844.0,43.9966,43.9966,43.9047,43.9047,31844.0
2019-06-11 12:50:00,52.58,52.63,52.53,52.56,142240.0,43.9131,43.9548,43.8713,43.8963,142240.0
2019-06-11 13:00:00,52.55,52.61,52.52,52.61,35445.0,43.888,43.9381,43.8629,43.9381,35445.0
2019-06-11 13:10:00,52.6,52.65,52.54,52.61,41091.0,43.9298,43.9715,43.8796,43.9381,41091.0
2019-06-11 13:20:00,52.62,52.65,52.57,52.61,37111.0,43.9465,43.9715,43.9047,43.9381,37111.0
2019-06-11 13:30:00,52.6,52.67,52.58,52.64,55435.0,43.9298,43.9882,43.9131,43.9632,55435.0
2019-06-11 13:40:00,52.64,52.68,52.61,52.63,41968.0,43.9632,43.9966,43.9381,43.9548,41968.0
2019-06-11 13:50:00,52.63,52.7,52.62,52.68,62955.0,43.9548,44.0133,43.9465,43.9966,62955.0
2019-06-11 14:00:00,52.68,52.75,52.67,52.69,58357.0,43.9966,44.055,43.9882,44.0049,58357.0
2019-06-11 14:10:00,52.69,52.69,52.62,52.64,31698.0,44.0049,44.0049,43.9465,43.9632,31698.0
2019-06-11 14:20:00,52.63,52.64,52.52,52.52,73025.0,43.9548,43.9632,43.8629,43.8629,73025.0
2019-06-11 14:30:00,52.53,52.53,52.34,52.35,145263.0,43.8713,43.8713,43.7126,43.721,145263.0
2019-06-11 14:40:00,52.34,52.37,52.28,52.34,93221.0,43.7126,43.7377,43.6625,43.7126,93221.0
2019-06-11 14:50:00,52.33,52.35,52.26,52.35,196603.0,43.7043,43.721,43.6458,43.721,196603.0
2019-06-11 15:00:00,52.34,52.38,52.26,52.38,61542.0,43.7126,43.746,43.6458,43.746,61542.0
2019-06-11 15:10:00,52.37,52.39,52.33,52.36,32836.0,43.7377,43.7544,43.7043,43.7293,32836.0
2019-06-11 15:20:00,52.36,52.47,52.33,52.47,83917.0,43.7293,43.8212,43.7043,43.8212,83917.0
2019-06-11 15:30:00,52.47,52.53,52.43,52.52,125699.0,43.8212,43.8713,43.7878,43.8629,125699.0
2019-06-11 15:40:00,52.51,52.54,52.46,52.47,124152.0,43.8546,43.8796,43.8128,43.8212,124152.0
2019-06-11 15:50:00,52.47,52.57,52.43,52.56,351780.0,43.8212,43.9047,43.7878,43.8963,351780.0
2019-06-12 09:30:00,52.5,52.63,52.35,52.53,185289.0,43.8462,43.9548,43.721,43.8713,185289.0
2019-06-12 09:40:00,52.58,52.72,52.45,52.51,77174.0,43.9131,44.03,43.8045,43.8546,77174.0
2019-06-12 09:50:00,52.5,52.55,52.28,52.3,162020.0,43.8462,43.888,43.6625,43.6792,162020.0
2019-06-12 10:00:00,52.3,52.3,52.07,52.07,151481.0,43.6792,43.6792,43.4871,43.4871,151481.0
2019-06-12 10:10:00,52.07,52.13,52.07,52.1,140486.0,43.4871,43.5372,43.4871,43.5122,140486.0
2019-06-12 10:20:00,52.09,52.23,52.08,52.18,329371.0,43.5038,43.6207,43.4955,43.579,329371.0
2019-06-12 10:30:00,52.19,52.27,52.1,52.24,119297.0,43.5873,43.6542,43.5122,43.6291,119297.0
2019-06-12 10:40:00,52.25,52.41,52.24,52.37,162175.0,43.6374,43.7711,43.6291,43.7377,162175.0
2019-06-12 10:50:00,52.38,52.4,52.29,52.3,92157.0,43.746,43.7627,43.6709,43.6792,92157.0
2019-06-12 11:00:00,52.28,52.31,52.19,52.2,26685.0,43.6625,43.6876,43.5873,43.5957,26685.0
2019-06-12 11:10:00,52.2,52.23,52.14,52.18,37407.0,43.5957,43.6207,43.5456,43.579,37407.0
2019-06-12 11:20:00,52.19,52.2,52.08,52.17,51552.0,43.5873,43.5957,43.4955,43.5706,51552.0
2019-06-12 11:30:00,52.17,52.23,52.06,52.08,62184.0,43.5706,43.6207,43.4788,43.4955,62184.0
2019-06-12 11:40:00,52.06,52.11,52.01,52.05,72288.0,43.4788,43.5205,43.437,43.4704,72288.0
2019-06-12 11:50:00,52.05,52.1,51.95,52.01,95043.0,43.4704,43.5122,43.3869,43.437,95043.0
2019-06-12 12:00:00,52.01,52.17,52.0,52.15,72734.0,43.437,43.5706,43.4287,43.5539,72734.0
2019-06-12 12:10:00,52.17,52.2,52.13,52.16,98127.0,43.5706,43.5957,43.5372,43.5623,98127.0
2019-06-12 12:20:00,52.16,52.27,52.15,52.22,69950.0,43.5623,43.6542,43.5539,43.6124,69950.0
2019-06-12 12:30:00,52.22,52.23,52.15,52.17,76570.0,43.6124,43.6207,43.5539,43.5706,76570.0
2019-06-12 12:40:00,52.17,52.36,52.14,52.35,77180.0,43.5706,43.7293,43.5456,43.721,77180.0
2019-06-12 12:50:00,52.36,52.43,52.3,52.31,55398.0,43.7293,43.7878,43.6792,43.6876,55398.0
2019-06-12 13:00:00,52.32,52.37,52.27,52.27,89915.0,43.6959,43.7377,43.6542,43.6542,89915.0
2019-06-12 13:10:00,52.27,52.31,52.25,52.3,50568.0,43.6542,43.6876,43.6374,43.6792,50568.0
2019-06-12 13:20:00,52.3,52.34,52.27,52.3,39531.0,43.6792,43.7126,43.6542,43.6792,39531.0
2019-06-12 13:30:00,52.3,52.36,52.27,52.29,61807.0,43.6792,43.7293,43.6542,43.6709,61807.0
2019-06-12 13:40:00,52.3,52.34,52.28,52.31,64912.0,43.6792,43.7126,43.6625,43.6876,64912.0
2019-06-12 13:50:00,52.3,52.34,52.27,52.34,32009.0,43.6792,43.7126,43.6542,43.7126,32009.0
2019-06-12 14:00:00,52.35,52.36,52.27,52.27,56176.0,43.721,43.7293,43.6542,43.6542,56176.0
2019-06-12 14:10:00,52.27,52.34,52.26,52.28,27537.0,43.6542,43.7126,43.6458,43.6625,27537.0
2019-06-12 14:20:00,52.28,52.31,52.26,52.3,53596.0,43.6625,43.6876,43.6458,43.6792,53596.0
2019-06-12 14:30:00,52.3,52.35,52.22,52.34,47685.0,43.6792,43.721,43.6124,43.7126,47685.0
2019-06-12 14:40:00,52.34,52.4,52.32,52.39,45310.0,43.7126,43.7627,43.6959,43.7544,45310.0
2019-06-12 14:50:00,52.4,52.43,52.39,52.41,39833.0,43.7627,43.7878,43.7544,43.7711,39833.0
2019-06-12 15:00:00,52.4,52.43,52.33,52.4,40334.0,43.7627,43.7878,43.7043,43.7627,40334.0
2019-06-12 15:10:00,52.39,52.41,52.28,52.28,51855.0,43.7544,43.7711,43.6625,43.6625,51855.0
2019-06-12 15:20:00,52.27,52.29,52.23,52.25,74032.0,43.6542,43.6709,43.6207,43.6374,74032.0
2019-06-12 15:30:00,52.24,52.26,52.19,52.2,135440.0,43.6291,43.6458,43.5873,43.5957,135440.0
2019-06-12 15:40:00,52.2,52.23,52.16,52.22,275374.0,43.5957,43.6207,43.5623,43.6124,275374.0
2019-06-12 15:50:00,52.22,52.25,52.19,52.25,451326.0,43.6124,43.6374,43.5873,43.6374,451326.0
2019-06-13 09:30:00,52.43,52.59,52.38,52.54,53889.0,43.7878,43.9214,43.746,43.8796,53889.0
2019-06-13 09:40:00,52.53,52.87,52.52,52.73,70817.0,43.8713,44.1553,43.8629,44.0383,70817.0
2019-06-13 09:50:00,52.73,52.79,52.64,52.72,58912.0,44.0383,44.0884,43.9632,44.03,58912.0
2019-06-13 10:00:00,52.72,52.73,52.47,52.47,66557.0,44.03,44.0383,43.8212,43.8212,66557.0
2019-06-13 10:10:00,52.48,52.52,52.41,52.45,49667.0,43.8295,43.8629,43.7711,43.8045,49667.0
2019-06-13 10:20:00,52.44,52.56,52.37,52.56,70050.0,43.7961,43.8963,43.7377,43.8963,70050.0
2019-06-13 10:30:00,52.56,52.66,52.51,52.65,45664.0,43.8963,43.9799,43.8546,43.9715,45664.0
2019-06-13 10:40:00,52.65,52.7,52.58,52.61,90405.0,43.9715,44.0133,43.9131,43.9381,90405.0
2019-06-13 10:50:00,52.62,52.65,52.49,52.51,143297.0,43.9465,43.9715,43.8379,43.8546,143297.0
2019-06-13 11:00:00,52.51,52.68,52.5,52.51,110193.0,43.8546,43.9966,43.8462,43.8546,110193.0
2019-06-13 11:10:00,52.51,52.57,52.39,52.44,72308.0,43.8546,43.9047,43.7544,43.7961,72308.0
2019-06-13 11:20:00,52.44,52.47,52.39,52.47,68890.0,43.7961,43.8212,43.7544,43.8212,68890.0
2019-06-13 11:30:00,52.46,52.46,52.35,52.46,104864.0,43.8128,43.8128,43.721,43.8128,104864.0
2019-06-13 11:40:00,52.46,52.58,52.45,52.56,53841.0,43.8128,43.9131,43.8045,43.8963,53841.0
2019-06-13 11:50:00,52.57,52.61,52.53,52.57,90360.0,43.9047,43.9381,43.8713,43.9047,90360.0
2019-06-13 12:00:00,52.56,52.68,52.53,52.67,63071.0,43.8963,43.9966,43.8713,43.9882,63071.0
2019-06-13 12:10:00,52.66,52.7,52.61,52.68,48404.0,43.9799,44.0133,43.9381,43.9966,48404.0
2019-06-13 12:20:00,52.68,52.71,52.59,52.6,54649.0,43.9966,44.0216,43.9214,43.9298,54649.0
2019-06-13 12:30:00,52.6,52.6,52.54,52.57,64512.0,43.9298,43.9298,43.8796,43.9047,64512.0
2019-06-13 12:40:00,52.57,52.69,52.55,52.62,170643.0,43.9047,44.0049,43.888,43.9465,170643.0
2019-06-13 12:50:00,52.63,52.69,52.62,52.64,44987.0,43.9548,44.0049,43.9465,43.9632,44987.0
2019-06-13 13:00:00,52.65,52.67,52.54,52.57,177387.0,43.9715,43.9882,43.8796,43.9047,177387.0
2019-06-13 13:10:00,52.58,52.62,52.56,52.59,59225.0,43.9131,43.9465,43.8963,43.9214,59225.0
2019-06-13 13:20:00,52.59,52.6,52.52,52.53,39709.0,43.9214,43.9298,43.8629,43.8713,39709.0
2019-06-13 13:30:00,52.54,52.56,52.5,52.51,21215.0,43.8796,43.8963,43.8462,43.8546,21215.0
2019-06-13 13:40:00,52.5,52.5,52.43,52.48,81988.0,43.8462,43.8462,43.7878,43.8295,81988.0
2019-06-13 13:50:00,52.47,52.47,52.42,52.43,47827.0,43.8212,43.8212,43.7794,43.7878,47827.0
2019-06-13 14:00:00,52.43,52.46,52.38,52.38,58228.0,43.7878,43.8128,43.746,43.746,58228.0
2019-06-13 14:10:00,52.38,52.44,52.33,52.36,52661.0,43.746,43.7961,43.7043,43.7293,52661.0
2019-06-13 14:20:00,52.36,52.41,52.33,52.4,30903.0,43.7293,43.7711,43.7043,43.7627,30903.0
2019-06-13 14:30:00,52.4,52.4,52.28,52.35,94144.0,43.7627,43.7627,43.6625,43.721,94144.0
2019-06-13 14:40:00,52.37,52.5,52.36,52.48,62196.0,43.7377,43.8462,43.7293,43.8295,62196.0
2019-06-13 14:50:00,52.5,52.52,52.42,52.43,55405.0,43.8462,43.8629,43.7794,43.7878,55405.0
2019-06-13 15:00:00,52.43,52.43,52.31,52.33,84071.0,43.7878,43.7878,43.6876,43.7043,84071.0
2019-06-13 15:10:00,52.35,52.39,52.21,52.25,131656.0,43.721,43.7544,43.604,43.6374,131656.0
2019-06-13 15:20:00,52.27,52.38,52.27,52.35,83741.0,43.6542,43.746,43.6542,43.721,83741.0
2019-06-13 15:30:00,52.35,52.45,52.31,52.41,219000.0,43.721,43.8045,43.6876,43.7711,219000.0
2019-06-13 15:40:00,52.41,52.43,52.3,52.3,341052.0,43.7711,43.7878,43.6792,43.6792,341052.0
2019-06-13 15:50:00,52.31,52.44,52.27,52.44,479753.0,43.6876,43.7961,43.6542,43.7961,479753.0
2019-06-14 09:30:00,52.51,52.6,52.23,52.39,223027.0,43.8546,43.9298,43.6207,43.7544,223027.0
2019-06-14 09:40:00,52.4,52.41,52.19,52.34,175069.0,43.7627,43.7711,43.5873,43.7126,175069.0
2019-06-14 09:50:00,52.33,52.38,51.98,52.04,104980.0,43.7043,43.746,43.412,43.4621,104980.0
2019-06-14 10:00:00,52.02,52.04,51.9,51.91,161854.0,43.4454,43.4621,43.3451,43.3535,161854.0
2019-06-14 10:10:00,51.91,51.94,51.82,51.84,163320.0,43.3535,43.3785,43.2783,43.295,163320.0
2019-06-14 10:20:00,51.83,51.99,51.82,51.93,87373.0,43.2867,43.4203,43.2783,43.3702,87373.0
2019-06-14 10:30:00,51.95,52.0,51.9,51.97,52398.0,43.3869,43.4287,43.3451,43.4036,52398.0
2019-06-14 10:40:00,51.98,52.09,51.95,52.08,179938.0,43.412,43.5038,43.3869,43.4955,179938.0
2019-06-14 10:50:00,52.09,52.15,52.06,52.13,72091.0,43.5038,43.5539,43.4788,43.5372,72091.0
2019-06-14 11:00:00,52.14,52.22,52.05,52.08,82913.0,43.5456,43.6124,43.4704,43.4955,82913.0
2019-06-14 11:10:00,52.07,52.11,52.0,52.08,44268.0,43.4871,43.5205,43.4287,43.4955,44268.0
2019-06-14 11:20:00,52.05,52.13,52.01,52.12,76708.0,43.4704,43.5372,43.437,43.5289,76708.0
2019-06-14 11:30:00,52.12,52.19,52.08,52.19,58334.0,43.5289,43.5873,43.4955,43.5873,58334.0
2019-06-14 11:40:00,52.19,52.2,52.06,52.1,119636.0,43.5873,43.5957,43.4788,43.5122,119636.0
2019-06-14 11:50:00,52.11,52.19,52.1,52.11,65041.0,43.5205,43.5873,43.5122,43.5205,65041.0
2019-06-14 12:00:00,52.11,52.11,52.02,52.07,55665.0,43.5205,43.5205,43.4454,43.4871,55665.0
2019-06-14 12:10:00,52.08,52.08,51.99,52.0,46092.0,43.4955,43.4955,43.4203,43.4287,46092.0
2019-06-14 12:20:00,52.0,52.05,51.97,52.03,41814.0,43.4287,43.4704,43.4036,43.4537,41814.0
2019-06-14 12:30:00,52.02,52.07,52.02,52.04,44236.0,43.4454,43.4871,43.4454,43.4621,44236.0
2019-06-14 12:40:00,52.04,52.06,51.97,52.01,47338.0,43.4621,43.4788,43.4036,43.437,47338.0
2019-06-14 12:50:00,52.01,52.09,52.0,52.07,39210.0,43.437,43.5038,43.4287,43.4871,39210.0
2019-06-14 13:00:00,52.07,52.16,52.07,52.13,28904.0,43.4871,43.5623,43.4871,43.5372,28904.0
2019-06-14 13:10:00,52.14,52.16,52.12,52.14,21729.0,43.5456,43.5623,43.5289,43.5456,21729.0
2019-06-14 13:20:00,52.14,52.22,52.13,52.21,46440.0,43.5456,43.6124,43.5372,43.604,46440.0
2019-06-14 13:30:00,52.22,52.28,52.19,52.26,100832.0,43.6124,43.6625,43.5873,43.6458,100832.0
2019-06-14 13:40:00,52.25,52.25,52.19,52.19,24948.0,43.6374,43.6374,43.5873,43.5873,24948.0
2019-06-14 13:50:00,52.2,52.3,52.2,52.29,70534.0,43.5957,43.6792,43.5957,43.6709,70534.0
2019-06-14 14:00:00,52.28,52.44,52.28,52.44,67241.0,43.6625,43.7961,43.6625,43.7961,67241.0
2019-06-14 14:10:00,52.43,52.53,52.43,52.53,62426.0,43.7878,43.8713,43.7878,43.8713,62426.0
2019-06-14 14:20:00,52.52,52.6,52.45,52.59,90076.0,43.8629,43.9298,43.8045,43.9214,90076.0
2019-06-14 14:30:00,52.59,52.6,52.53,52.55,31060.0,43.9214,43.9298,43.8713,43.888,31060.0
2019-06-14 14:40:00,52.54,52.54,52.5,52.54,50703.0,43.8796,43.8796,43.8462,43.8796,50703.0
2019-06-14 14:50:00,52.54,52.54,52.42,52.49,65321.0,43.8796,43.8796,43.7794,43.8379,65321.0
2019-06-14 15:00:00,52.49,52.59,52.48,52.57,94586.0,43.8379,43.9214,43.8295,43.9047,94586.0
2019-06-14 15:10:00,52.57,52.69,52.57,52.68,180453.0,43.9047,44.0049,43.9047,43.9966,180453.0
2019-06-14 15:20:00,52.69,52.72,52.61,52.61,140777.0,44.0049,44.03,43.9381,43.9381,140777.0
2019-06-14 15:30:00,52.61,52.75,52.58,52.71,206448.0,43.9381,44.055,43.9131,44.0216,206448.0
2019-06-14 15:40:00,52.71,52.72,52.6,52.66,301880.0,44.0216,44.03,43.9298,43.9799,301880.0
2019-06-14 15:50:00,52.66,52.7,52.56,52.56,221855.0,43.9799,44.0133,43.8963,43.8963,221855.0
2019-06-17 09:30:00,52.55,52.67,52.26,52.32,121464.0,43.888,43.9882,43.6458,43.6959,121464.0
2019-06-17 09:40:00,52.32,52.51,52.26,52.47,75920.0,43.6959,43.8546,43.6458,43.8212,75920.0
2019-06-17 09:50:00,52.46,52.61,52.36,52.59,80833.0,43.8128,43.9381,43.7293,43.9214,80833.0
2019-06-17 10:00:00,52.61,52.79,52.56,52.76,264861.0,43.9381,44.0884,43.8963,44.0634,264861.0
2019-06-17 10:10:00,52.76,52.76,52.59,52.59,143730.0,44.0634,44.0634,43.9214,43.9214,143730.0
2019-06-17 10:20:00,52.59,52.67,52.58,52.59,96124.0,43.9214,43.9882,43.9131,43.9214,96124.0
2019-06-17 10:30:00,52.59,52.67,52.59,52.65,150148.0,43.9214,43.9882,43.9214,43.9715,150148.0
2019-06-17 10:40:00,52.65,52.71,52.6,52.64,68318.0,43.9715,44.0216,43.9298,43.9632,68318.0
2019-06-17 10:50:00,52.65,52.7,52.57,52.59,97369.0,43.9715,44.0133,43.9047,43.9214,97369.0
2019-06-17 11:00:00,52.58,52.64,52.54,52.55,71019.0,43.9131,43.9632,43.8796,43.888,71019.0
2019-06-17 11:10:00,52.55,52.63,52.49,52.63,89748.0,43.888,43.9548,43.8379,43.9548,89748.0
2019-06-17 11:20:00,52.62,52.69,52.6,52.63,77354.0,43.9465,44.0049,43.9298,43.9548,77354.0
2019-06-17 11:30:00,52.62,52.67,52.56,52.56,49666.0,43.9465,43.9882,43.8963,43.8963,49666.0
2019-06-17 11:40:00,52.56,52.62,52.56,52.61,43164.0,43.8963,43.9465,43.8963,43.9381,43164.0
2019-06-17 11:50:00,52.61,52.7,52.61,52.66,60386.0,43.9381,44.0133,43.9381,43.9799,60386.0
2019-06-17 12:00:00,52.65,52.67,52.51,52.51,53139.0,43.9715,43.9882,43.8546,43.8546,53139.0
2019-06-17 12:10:00,52.5,52.54,52.42,52.42,126598.0,43.8462,43.8796,43.7794,43.7794,126598.0
2019-06-17 12:20:00,52.43,52.51,52.41,52.47,59123.0,43.7878,43.8546,43.7711,43.8212,59123.0
2019-06-17 12:30:00,52.45,52.51,52.45,52.48,24551.0,43.8045,43.8546,43.8045,43.8295,24551.0
2019-06-17 12:40:00,52.49,52.49,52.4,52.41,36305.0,43.8379,43.8379,43.7627,43.7711,36305.0
2019-06-17 12:50:00,52.4,52.41,52.34,52.36,43102.0,43.7627,43.7711,43.7126,43.7293,43102.0
2019-06-17 13:00:00,52.36,52.44,52.34,52.34,34175.0,43.7293,43.7961,43.7126,43.7126,34175.0
2019-06-17 13:10:00,52.34,52.38,52.34,52.37,20003.0,43.7126,43.746,43.7126,43.7377,20003.0
2019-06-17 13:20:00,52.37,52.38,52.3,52.31,83927.0,43.7377,43.746,43.6792,43.6876,83927.0
2019-06-17 13:30:00,52.31,52.34,52.28,52.3,28082.0,43.6876,43.7126,43.6625,43.6792,28082.0
2019-06-17 13:40:00,52.29,52.34,52.25,52.26,75355.0,43.6709,43.7126,43.6374,43.6458,75355.0
2019-06-17 13:50:00,52.25,52.28,52.22,52.27,21098.0,43.6374,43.6625,43.6124,43.6542,21098.0
2019-06-17 14:00:00,52.28,52.32,52.21,52.23,25814.0,43.6625,43.6959,43.604,43.6207,25814.0
2019-06-17 14:10:00,52.24,52.25,52.18,52.24,31507.0,43.6291,43.6374,43.579,43.6291,31507.0
2019-06-17 14:20:00,52.25,52.29,52.19,52.22,42489.0,43.6374,43.6709,43.5873,43.6124,42489.0
2019-06-17 14:30:00,52.23,52.27,52.22,52.26,65995.0,43.6207,43.6542,43.6124,43.6458,65995.0
2019-06-17 14:40:00,52.26,52.26,52.16,52.16,79112.0,43.6458,43.6458,43.5623,43.5623,79112.0
2019-06-17 14:50:00,52.16,52.16,52.09,52.14,56322.0,43.5623,43.5623,43.5038,43.5456,56322.0
2019-06-17 15:00:00,52.15,52.15,52.0,52.0,270887.0,43.5539,43.5539,43.4287,43.4287,270887.0
2019-06-17 15:10:00,52.01,52.03,51.95,51.98,67742.0,43.437,43.4537,43.3869,43.412,67742.0
2019-06-17 15:20:00,51.98,52.02,51.95,51.98,118327.0,43.412,43.4454,43.3869,43.412,118327.0
2019-06-17 15:30:00,51.98,51.98,51.89,51.9,93461.0,43.412,43.412,43.3368,43.3451,93461.0
2019-06-17 15:40:00,51.9,51.92,51.83,51.83,247916.0,43.3451,43.3618,43.2867,43.2867,247916.0
2019-06-17 15:50:00,51.83,51.84,51.72,51.82,711021.0,43.2867,43.295,43.1948,43.2783,711021.0
2019-06-18 09:30:00,51.67,52.1,51.63,52.07,658943.0,43.1531,43.5122,43.1196,43.4871,658943.0
2019-06-18 09:40:00,52.1,52.63,52.01,52.63,602921.0,43.5122,43.9548,43.437,43.9548,602921.0
2019-06-18 09:50:00,52.64,52.95,52.57,52.73,454576.0,43.9632,44.2221,43.9047,44.0383,454576.0
2019-06-18 10:00:00,52.74,52.96,52.71,52.92,215460.0,44.0467,44.2304,44.0216,44.197,215460.0
2019-06-18 10:10:00,52.93,52.95,52.73,52.74,361753.0,44.2054,44.2221,44.0383,44.0467,361753.0
2019-06-18 10:20:00,52.75,52.91,52.73,52.9,215450.0,44.055,44.1887,44.0383,44.1803,215450.0
2019-06-18 10:30:00,52.91,52.99,52.89,52.89,67083.0,44.1887,44.2555,44.172,44.172,67083.0
2019-06-18 10:40:00,52.88,52.97,52.87,52.95,36121.0,44.1636,44.2388,44.1553,44.2221,36121.0
2019-06-18 10:50:00,52.94,52.97,52.86,52.86,84287.0,44.2137,44.2388,44.1469,44.1469,84287.0
2019-06-18 11:00:00,52.86,52.99,52.85,52.9,69577.0,44.1469,44.2555,44.1385,44.1803,69577.0
2019-06-18 11:10:00,52.9,52.94,52.8,52.83,198525.0,44.1803,44.2137,44.0968,44.1218,198525.0
2019-06-18 11:20:00,52.82,52.89,52.71,52.77,247969.0,44.1135,44.172,44.0216,44.0717,247969.0
2019-06-18 11:30:00,52.77,52.77,52.66,52.69,194885.0,44.0717,44.0717,43.9799,44.0049,194885.0
2019-06-18 11:40:00,52.68,52.72,52.58,52.58,78368.0,43.9966,44.03,43.9131,43.9131,78368.0
2019-06-18 11:50:00,52.59,52.59,52.47,52.47,121433.0,43.9214,43.9214,43.8212,43.8212,121433.0
2019-06-18 12:00:00,52.47,52.58,52.47,52.57,65753.0,43.8212,43.9131,43.8212,43.9047,65753.0
2019-06-18 12:10:00,52.58,52.61,52.45,52.49,42443.0,43.9131,43.9381,43.8045,43.8379,42443.0
2019-06-18 12:20:00,52.5,52.65,52.5,52.63,50691.0,43.8462,43.9715,43.8462,43.9548,50691.0
2019-06-18 12:30:00,52.63,52.64,52.58,52.59,20968.0,43.9548,43.9632,43.9131,43.9214,20968.0
2019-06-18 12:40:00,52.59,52.59,52.47,52.47,43405.0,43.9214,43.9214,43.8212,43.8212,43405.0
2019-06-18 12:50:00,52.48,52.5,52.4,52.43,25673.0,43.8295,43.8462,43.7627,43.7878,25673.0
2019-06-18 13:00:00,52.42,52.42,52.31,52.38,92853.0,43.7794,43.7794,43.6876,43.746,92853.0
2019-06-18 13:10:00,52.39,52.5,52.38,52.48,46271.0,43.7544,43.8462,43.746,43.8295,46271.0
2019-06-18 13:20:00,52.47,52.53,52.45,52.51,112039.0,43.8212,43.8713,43.8045,43.8546,112039.0
2019-06-18 13:30:00,52.51,52.57,52.51,52.57,27487.0,43.8546,43.9047,43.8546,43.9047,27487.0
2019-06-18 13:40:00,52.58,52.63,52.55,52.6,33850.0,43.9131,43.9548,43.888,43.9298,33850.0
2019-06-18 13:50:00,52.6,52.68,52.59,52.67,52695.0,43.9298,43.9966,43.9214,43.9882,52695.0
2019-06-18 14:00:00,52.67,52.71,52.63,52.66,64667.0,43.9882,44.0216,43.9548,43.9799,64667.0
2019-06-18 14:10:00,52.65,52.68,52.61,52.68,97173.0,43.9715,43.9966,43.9381,43.9966,97173.0
2019-06-18 14:20:00,52.68,52.73,52.68,52.68,50144.0,43.9966,44.0383,43.9966,43.9966,50144.0
2019-06-18 14:30:00,52.68,52.69,52.58,52.58,46135.0,43.9966,44.0049,43.9131,43.9131,46135.0
2019-06-18 14:40:00,52.58,52.67,52.57,52.61,61448.0,43.9131,43.9882,43.9047,43.9381,61448.0
2019-06-18 14:50:00,52.6,52.65,52.57,52.63,107786.0,43.9298,43.9715,43.9047,43.9548,107786.0
2019-06-18 15:00:00,52.64,52.71,52.6,52.69,154705.0,43.9632,44.0216,43.9298,44.0049,154705.0
2019-06-18 15:10:00,52.7,52.81,52.68,52.81,233180.0,44.0133,44.1051,43.9966,44.1051,233180.0
2019-06-18 15:20:00,52.8,52.86,52.77,52.82,320758.0,44.0968,44.1469,44.0717,44.1135,320758.0
2019-06-18 15:30:00,52.81,52.83,52.68,52.7,235828.0,44.1051,44.1218,43.9966,44.0133,235828.0
2019-06-18 15:40:00,52.69,52.79,52.67,52.78,367505.0,44.0049,44.0884,43.9882,44.0801,367505.0
2019-06-18 15:50:00,52.77,52.81,52.71,52.76,900283.0,44.0717,44.1051,44.0216,44.0634,900283.0
2019-06-19 09:30:00,52.68,53.08,52.68,53.0,103503.0,43.9966,44.3306,43.9966,44.2638,103503.0
2019-06-19 09:40:00,53.01,53.38,53.01,53.28,189225.0,44.2722,44.5812,44.2722,44.4977,189225.0
2019-06-19 09:50:00,53.27,53.37,53.21,53.36,100546.0,44.4893,44.5728,44.4392,44.5645,100546.0
2019-06-19 10:00:00,53.36,53.4,53.3,53.36,181812.0,44.5645,44.5979,44.5144,44.5645,181812.0
2019-06-19 10:10:00,53.38,53.46,53.31,53.34,365941.0,44.5812,44.648,44.5227,44.5478,365941.0
2019-06-19 10:20:00,53.33,53.34,53.18,53.33,105680.0,44.5394,44.5478,44.4142,44.5394,105680.0
2019-06-19 10:30:00,53.34,53.43,53.25,53.43,123349.0,44.5478,44.6229,44.4726,44.6229,123349.0
2019-06-19 10:40:00,53.43,53.44,53.3,53.31,16543.0,44.6229,44.6313,44.5144,44.5227,16543.0
2019-06-19 10:50:00,53.31,53.45,53.3,53.32,44165.0,44.5227,44.6396,44.5144,44.5311,44165.0
2019-06-19 11:00:00,53.34,53.35,53.2,53.21,43658.0,44.5478,44.5561,44.4309,44.4392,43658.0
2019-06-19 11:10:00,53.2,53.3,53.18,53.29,52365.0,44.4309,44.5144,44.4142,44.506,52365.0
2019-06-19 11:20:00,53.29,53.33,53.22,53.24,97907.0,44.506,44.5394,44.4476,44.4643,97907.0
2019-06-19 11:30:00,53.26,53.29,53.2,53.26,33964.0,44.481,44.506,44.4309,44.481,33964.0
2019-06-19 11:40:00,53.26,53.3,53.23,53.24,67745.0,44.481,44.5144,44.4559,44.4643,67745.0
2019-06-19 11:50:00,53.24,53.28,53.21,53.26,81948.0,44.4643,44.4977,44.4392,44.481,81948.0
2019-06-19 12:00:00,53.26,53.3,53.24,53.28,76907.0,44.481,44.5144,44.4643,44.4977,76907.0
2019-06-19 12:10:00,53.28,53.3,53.25,53.27,130783.0,44.4977,44.5144,44.4726,44.4893,130783.0
2019-06-19 12:20:00,53.27,53.27,53.14,53.17,48647.0,44.4893,44.4893,44.3807,44.4058,48647.0
2019-06-19 12:30:00,53.17,53.17,53.11,53.17,33415.0,44.4058,44.4058,44.3557,44.4058,33415.0
2019-06-19 12:40:00,53.16,53.24,53.13,53.22,28533.0,44.3974,44.4643,44.3724,44.4476,28533.0
2019-06-19 12:50:00,53.22,53.22,53.14,53.17,55946.0,44.4476,44.4476,44.3807,44.4058,55946.0
2019-06-19 13:00:00,53.16,53.28,53.16,53.26,164841.0,44.3974,44.4977,44.3974,44.481,164841.0
2019-06-19 13:10:00,53.27,53.28,53.23,53.25,46191.0,44.4893,44.4977,44.4559,44.4726,46191.0
2019-06-19 13:20:00,53.25,53.28,53.19,53.2,76822.0,44.4726,44.4977,44.4225,44.4309,76822.0
2019-06-19 13:30:00,53.21,53.23,53.17,53.21,50971.0,44.4392,44.4559,44.4058,44.4392,50971.0
2019-06-19 13:40:00,53.21,53.22,53.15,53.19,54872.0,44.4392,44.4476,44.3891,44.4225,54872.0
2019-06-19 13:50:00,53.19,53.23,53.08,53.12,80627.0,44.4225,44.4559,44.3306,44.364,80627.0
2019-06-19 14:00:00,53.13,53.16,52.67,52.69,603193.0,44.3724,44.3974,43.9882,44.0049,603193.0
2019-06-19 14:10:00,52.69,52.8,52.63,52.73,349409.0,44.0049,44.0968,43.9548,44.0383,349409.0
2019-06-19 14:20:00,52.74,52.75,52.5,52.52,175916.0,44.0467,44.055,43.8462,43.8629,175916.0
2019-06-19 14:30:00,52.52,52.57,52.41,52.42,265605.0,43.8629,43.9047,43.7711,43.7794,265605.0
2019-06-19 14:40:00,52.41,52.64,52.36,52.64,222843.0,43.7711,43.9632,43.7293,43.9632,222843.0
2019-06-19 14:50:00,52.65,52.65,52.44,52.47,354985.0,43.9715,43.9715,43.7961,43.8212,354985.0
2019-06-19 15:00:00,52.47,52.67,52.44,52.64,271205.0,43.8212,43.9882,43.7961,43.9632,271205.0
2019-06-19 15:10:00,52.65,52.76,52.64,52.74,126437.0,43.9715,44.0634,43.9632,44.0467,126437.0
2019-06-19 15:20:00,52.73,52.77,52.58,52.61,116310.0,44.0383,44.0717,43.9131,43.9381,116310.0
2019-06-19 15:30:00,52.61,52.66,52.42,52.42,185898.0,43.9381,43.9799,43.7794,43.7794,185898.0
2019-06-19 15:40:00,52.43,52.49,52.36,52.37,362560.0,43.7878,43.8379,43.7293,43.7377,362560.0
2019-06-19 15:50:00,52.37,52.42,52.33,52.37,774727.0,43.7377,43.7794,43.7043,43.7377,774727.0
2019-06-20 09:30:00,52.67,52.71,52.01,52.04,396396.0,43.9882,44.0216,43.437,43.4621,396396.0
2019-06-20 09:40:00,52.04,52.16,51.81,51.89,600043.0,43.4621,43.5623,43.27,43.3368,600043.0
2019-06-20 09:50:00,51.89,52.1,51.89,52.04,280887.0,43.3368,43.5122,43.3368,43.4621,280887.0
2019-06-20 10:00:00,52.04,52.28,52.02,52.17,319005.0,43.4621,43.6625,43.4454,43.5706,319005.0
2019-06-20 10:10:00,52.18,52.2,52.07,52.1,134590.0,43.579,43.5957,43.4871,43.5122,134590.0
2019-06-20 10:20:00,52.1,52.12,52.0,52.03,154193.0,43.5122,43.5289,43.4287,43.4537,154193.0
2019-06-20 10:30:00,52.03,52.06,51.94,51.95,214499.0,43.4537,43.4788,43.3785,43.3869,214499.0
2019-06-20 10:40:00,51.94,51.95,51.84,51.9,136140.0,43.3785,43.3869,43.295,43.3451,136140.0
2019-06-20 10:50:00,51.91,51.94,51.73,51.77,134727.0,43.3535,43.3785,43.2032,43.2366,134727.0
2019-06-20 11:00:00,51.77,51.82,51.66,51.66,223034.0,43.2366,43.2783,43.1447,43.1447,223034.0
2019-06-20 11:10:00,51.67,51.68,51.52,51.64,305729.0,43.1531,43.1614,43.0278,43.128,305729.0
2019-06-20 11:20:00,51.63,51.72,51.63,51.7,202607.0,43.1196,43.1948,43.1196,43.1781,202607.0
2019-06-20 11:30:00,51.7,51.83,51.69,51.71,195670.0,43.1781,43.2867,43.1698,43.1865,195670.0
2019-06-20 11:40:00,51.71,51.91,51.71,51.89,265629.0,43.1865,43.3535,43.1865,43.3368,265629.0
2019-06-20 11:50:00,51.89,51.93,51.85,51.86,55736.0,43.3368,43.3702,43.3034,43.3117,55736.0
2019-06-20 12:00:00,51.87,51.92,51.81,51.81,545211.0,43.3201,43.3618,43.27,43.27,545211.0
2019-06-20 12:10:00,51.81,51.81,51.68,51.71,439824.0,43.27,43.27,43.1614,43.1865,439824.0
2019-06-20 12:20:00,51.71,51.91,51.7,51.91,245764.0,43.1865,43.3535,43.1781,43.3535,245764.0
2019-06-20 12:30:00,51.91,51.98,51.89,51.94,273716.0,43.3535,43.412,43.3368,43.3785,273716.0
2019-06-20 12:40:00,51.93,52.02,51.93,52.01,103829.0,43.3702,43.4454,43.3702,43.437,103829.0
2019-06-20 12:50:00,52.01,52.02,51.91,51.99,142272.0,43.437,43.4454,43.3535,43.4203,142272.0
2019-06-20 13:00:00,51.99,52.1,51.99,52.08,150493.0,43.4203,43.5122,43.4203,43.4955,150493.0
2019-06-20 13:10:00,52.08,52.1,52.02,52.04,121841.0,43.4955,43.5122,43.4454,43.4621,121841.0
2019-06-20 13:20:00,52.04,52.1,52.02,52.08,109812.0,43.4621,43.5122,43.4454,43.4955,109812.0
2019-06-20 13:30:00,52.08,52.14,52.08,52.1,68104.0,43.4955,43.5456,43.4955,43.5122,68104.0
2019-06-20 13:40:00,52.09,52.17,52.08,52.17,58602.0,43.5038,43.5706,43.4955,43.5706,58602.0
2019-06-20 13:50:00,52.17,52.24,52.12,52.23,76770.0,43.5706,43.6291,43.5289,43.6207,76770.0
2019-06-20 14:00:00,52.23,52.32,52.21,52.3,58878.0,43.6207,43.6959,43.604,43.6792,58878.0
2019-06-20 14:10:00,52.3,52.39,52.29,52.39,97206.0,43.6792,43.7544,43.6709,43.7544,97206.0
2019-06-20 14:20:00,52.39,52.42,52.33,52.4,66301.0,43.7544,43.7794,43.7043,43.7627,66301.0
2019-06-20 14:30:00,52.4,52.46,52.37,52.43,58065.0,43.7627,43.8128,43.7377,43.7878,58065.0
2019-06-20 14:40:00,52.42,52.43,52.33,52.38,44794.0,43.7794,43.7878,43.7043,43.746,44794.0
2019-06-20 14:50:00,52.38,52.44,52.34,52.39,115101.0,43.746,43.7961,43.7126,43.7544,115101.0
2019-06-20 15:00:00,52.39,52.39,52.23,52.24,116843.0,43.7544,43.7544,43.6207,43.6291,116843.0
2019-06-20 15:10:00,52.25,52.36,52.23,52.34,82610.0,43.6374,43.7293,43.6207,43.7126,82610.0
2019-06-20 15:20:00,52.33,52.44,52.33,52.4,76058.0,43.7043,43.7961,43.7043,43.7627,76058.0
2019-06-20 15:30:00,52.4,52.43,52.35,52.41,184085.0,43.7627,43.7878,43.721,43.7711,184085.0
2019-06-20 15:40:00,52.42,52.48,52.39,52.48,209864.0,43.7794,43.8295,43.7544,43.8295,209864.0
2019-06-20 15:50:00,52.48,52.52,52.4,52.47,618008.0,43.8295,43.8629,43.7627,43.8212,618008.0
2019-06-21 09:30:00,51.98,52.3,51.9,52.23,203260.0,43.6884,43.9574,43.6212,43.8985,203260.0
2019-06-21 09:40:00,52.24,52.37,52.03,52.05,561803.0,43.9069,44.0162,43.7304,43.7472,561803.0
2019-06-21 09:50:00,52.05,52.16,52.01,52.16,147769.0,43.7472,43.8397,43.7136,43.8397,147769.0
2019-06-21 10:00:00,52.17,52.24,52.04,52.23,113028.0,43.8481,43.9069,43.7388,43.8985,113028.0
2019-06-21 10:10:00,52.24,52.32,52.18,52.29,236785.0,43.9069,43.9742,43.8565,43.949,236785.0
2019-06-21 10:20:00,52.28,52.43,52.28,52.33,147570.0,43.9406,44.0666,43.9406,43.9826,147570.0
2019-06-21 10:30:00,52.34,52.4,52.29,52.35,118283.0,43.991,44.0414,43.949,43.9994,118283.0
2019-06-21 10:40:00,52.35,52.46,52.31,52.44,170811.0,43.9994,44.0918,43.9658,44.075,170811.0
2019-06-21 10:50:00,52.43,52.48,52.39,52.47,195759.0,44.0666,44.1087,44.033,44.1003,195759.0
2019-06-21 11:00:00,52.47,52.51,52.39,52.45,243165.0,44.1003,44.1339,44.033,44.0834,243165.0
2019-06-21 11:10:00,52.44,52.44,52.27,52.38,191094.0,44.075,44.075,43.9322,44.0246,191094.0
2019-06-21 11:20:00,52.39,52.46,52.33,52.41,157235.0,44.033,44.0918,43.9826,44.0498,157235.0
2019-06-21 11:30:00,52.41,52.52,52.39,52.47,83643.0,44.0498,44.1423,44.033,44.1003,83643.0
2019-06-21 11:40:00,52.46,52.51,52.41,52.41,44024.0,44.0918,44.1339,44.0498,44.0498,44024.0
2019-06-21 11:50:00,52.41,52.5,52.41,52.46,41653.0,44.0498,44.1255,44.0498,44.0918,41653.0
2019-06-21 12:00:00,52.46,52.48,52.41,52.43,42653.0,44.0918,44.1087,44.0498,44.0666,42653.0
2019-06-21 12:10:00,52.43,52.46,52.35,52.35,80067.0,44.0666,44.0918,43.9994,43.9994,80067.0
2019-06-21 12:20:00,52.36,52.4,52.32,52.32,70532.0,44.0078,44.0414,43.9742,43.9742,70532.0
2019-06-21 12:30:00,52.32,52.43,52.3,52.41,222838.0,43.9742,44.0666,43.9574,44.0498,222838.0
2019-06-21 12:40:00,52.41,52.48,52.39,52.46,47302.0,44.0498,44.1087,44.033,44.0918,47302.0
2019-06-21 12:50:00,52.46,52.52,52.44,52.51,69970.0,44.0918,44.1423,44.075,44.1339,69970.0
2019-06-21 13:00:00,52.52,52.53,52.43,52.48,145964.0,44.1423,44.1507,44.0666,44.1087,145964.0
2019-06-21 13:10:00,52.48,52.52,52.47,52.49,44570.0,44.1087,44.1423,44.1003,44.1171,44570.0
2019-06-21 13:20:00,52.49,52.53,52.46,52.53,50162.0,44.1171,44.1507,44.0918,44.1507,50162.0
2019-06-21 13:30:00,52.52,52.54,52.46,52.47,54461.0,44.1423,44.1591,44.0918,44.1003,54461.0
2019-06-21 13:40:00,52.47,52.52,52.46,52.52,50255.0,44.1003,44.1423,44.0918,44.1423,50255.0
2019-06-21 13:50:00,52.53,52.53,52.47,52.47,31696.0,44.1507,44.1507,44.1003,44.1003,31696.0
2019-06-21 14:00:00,52.48,52.5,52.41,52.42,65201.0,44.1087,44.1255,44.0498,44.0582,65201.0
2019-06-21 14:10:00,52.42,52.43,52.37,52.42,97533.0,44.0582,44.0666,44.0162,44.0582,97533.0
2019-06-21 14:20:00,52.42,52.44,52.36,52.37,25438.0,44.0582,44.075,44.0078,44.0162,25438.0
2019-06-21 14:30:00,52.37,52.37,52.23,52.23,174645.0,44.0162,44.0162,43.8985,43.8985,174645.0
2019-06-21 14:40:00,52.23,52.28,52.21,52.26,49939.0,43.8985,43.9406,43.8817,43.9238,49939.0
2019-06-21 14:50:00,52.26,52.28,52.2,52.26,66749.0,43.9238,43.9406,43.8733,43.9238,66749.0
2019-06-21 15:00:00,52.26,52.31,52.22,52.3,70181.0,43.9238,43.9658,43.8901,43.9574,70181.0
2019-06-21 15:10:00,52.31,52.34,52.27,52.29,108758.0,43.9658,43.991,43.9322,43.949,108758.0
2019-06-21 15:20:00,52.29,52.31,52.17,52.23,84320.0,43.949,43.9658,43.8481,43.8985,84320.0
2019-06-21 15:30:00,52.22,52.25,52.17,52.22,216323.0,43.8901,43.9153,43.8481,43.8901,216323.0
2019-06-21 15:40:00,52.22,52.29,52.15,52.16,563955.0,43.8901,43.949,43.8313,43.8397,563955.0
2019-06-21 15:50:00,52.15,52.16,52.0,52.06,747673.0,43.8313,43.8397,43.7052,43.7557,747673.0
2019-06-24 09:30:00,51.95,52.02,51.61,52.0,343316.0,43.6632,43.722,43.3774,43.7052,343316.0
2019-06-24 09:40:00,52.01,52.33,52.01,52.22,235796.0,43.7136,43.9826,43.7136,43.8901,235796.0
2019-06-24 09:50:00,52.22,52.42,52.17,52.35,171055.0,43.8901,44.0582,43.8481,43.9994,171055.0
2019-06-24 10:00:00,52.34,52.43,52.29,52.33,71998.0,43.991,44.0666,43.949,43.9826,71998.0
2019-06-24 10:10:00,52.35,52.4,52.16,52.22,97662.0,43.9994,44.0414,43.8397,43.8901,97662.0
2019-06-24 10:20:00,52.22,52.29,52.17,52.27,52747.0,43.8901,43.949,43.8481,43.9322,52747.0
2019-06-24 10:30:00,52.28,52.36,52.21,52.29,39427.0,43.9406,44.0078,43.8817,43.949,39427.0
2019-06-24 10:40:00,52.3,52.31,52.18,52.19,36272.0,43.9574,43.9658,43.8565,43.8649,36272.0
2019-06-24 10:50:00,52.19,52.24,52.09,52.16,58625.0,43.8649,43.9069,43.7809,43.8397,58625.0
2019-06-24 11:00:00,52.15,52.15,52.05,52.09,284592.0,43.8313,43.8313,43.7472,43.7809,284592.0
2019-06-24 11:10:00,52.1,52.15,51.98,51.99,40590.0,43.7893,43.8313,43.6884,43.6968,40590.0
2019-06-24 11:20:00,51.98,52.01,51.93,51.99,53335.0,43.6884,43.7136,43.6464,43.6968,53335.0
2019-06-24 11:30:00,51.98,52.09,51.97,52.04,47894.0,43.6884,43.7809,43.68,43.7388,47894.0
2019-06-24 11:40:00,52.04,52.11,52.02,52.04,49617.0,43.7388,43.7977,43.722,43.7388,49617.0
2019-06-24 11:50:00,52.03,52.04,51.89,51.92,54590.0,43.7304,43.7388,43.6128,43.638,54590.0
2019-06-24 12:00:00,51.92,51.97,51.91,51.96,66695.0,43.638,43.68,43.6296,43.6716,66695.0
2019-06-24 12:10:00,51.96,52.01,51.92,51.99,42306.0,43.6716,43.7136,43.638,43.6968,42306.0
2019-06-24 12:20:00,52.0,52.01,51.91,51.91,66525.0,43.7052,43.7136,43.6296,43.6296,66525.0
2019-06-24 12:30:00,51.91,51.92,51.79,51.79,34191.0,43.6296,43.638,43.5287,43.5287,34191.0
2019-06-24 12:40:00,51.78,51.87,51.76,51.87,60435.0,43.5203,43.596,43.5035,43.596,60435.0
2019-06-24 12:50:00,51.87,51.92,51.84,51.86,71884.0,43.596,43.638,43.5707,43.5876,71884.0
2019-06-24 13:00:00,51.86,51.87,51.81,51.82,41212.0,43.5876,43.596,43.5455,43.5539,41212.0
2019-06-24 13:10:00,51.83,51.86,51.76,51.78,38954.0,43.5623,43.5876,43.5035,43.5203,38954.0
2019-06-24 13:20:00,51.78,51.87,51.77,51.79,38762.0,43.5203,43.596,43.5119,43.5287,38762.0
2019-06-24 13:30:00,51.79,51.88,51.76,51.86,45443.0,43.5287,43.6044,43.5035,43.5876,45443.0
2019-06-24 13:40:00,51.86,51.87,51.76,51.81,48525.0,43.5876,43.596,43.5035,43.5455,48525.0
2019-06-24 13:50:00,51.8,51.86,51.75,51.85,24524.0,43.5371,43.5876,43.4951,43.5792,24524.0
2019-06-24 14:00:00,51.85,51.9,51.83,51.9,35288.0,43.5792,43.6212,43.5623,43.6212,35288.0
2019-06-24 14:10:00,51.9,51.97,51.89,51.92,40182.0,43.6212,43.68,43.6128,43.638,40182.0
2019-06-24 14:20:00,51.93,51.95,51.85,51.87,40199.0,43.6464,43.6632,43.5792,43.596,40199.0
2019-06-24 14:30:00,51.86,51.89,51.83,51.86,53596.0,43.5876,43.6128,43.5623,43.5876,53596.0
2019-06-24 14:40:00,51.87,51.88,51.71,51.72,52309.0,43.596,43.6044,43.4615,43.4699,52309.0
2019-06-24 14:50:00,51.73,51.83,51.73,51.81,49550.0,43.4783,43.5623,43.4783,43.5455,49550.0
2019-06-24 15:00:00,51.8,51.89,51.78,51.78,102777.0,43.5371,43.6128,43.5203,43.5203,102777.0
2019-06-24 15:10:00,51.78,51.88,51.74,51.78,276041.0,43.5203,43.6044,43.4867,43.5203,276041.0
2019-06-24 15:20:00,51.78,51.81,51.73,51.73,257917.0,43.5203,43.5455,43.4783,43.4783,257917.0
2019-06-24 15:30:00,51.73,51.81,51.71,51.76,83358.0,43.4783,43.5455,43.4615,43.5035,83358.0
2019-06-24 15:40:00,51.77,51.81,51.62,51.62,314973.0,43.5119,43.5455,43.3858,43.3858,314973.0
2019-06-24 15:50:00,51.62,51.65,51.54,51.59,523416.0,43.3858,43.4111,43.3186,43.3606,523416.0
2019-06-25 09:30:00,51.52,51.55,51.04,51.04,349798.0,43.3018,43.327,42.8984,42.8984,349798.0
2019-06-25 09:40:00,51.0,51.14,50.85,50.95,607371.0,42.8647,42.9824,42.7387,42.8227,607371.0
2019-06-25 09:50:00,50.94,51.17,50.94,51.14,352550.0,42.8143,43.0076,42.8143,42.9824,352550.0
2019-06-25 10:00:00,51.14,51.2,51.05,51.14,209316.0,42.9824,43.0328,42.9068,42.9824,209316.0
2019-06-25 10:10:00,51.14,51.17,51.03,51.03,151467.0,42.9824,43.0076,42.89,42.89,151467.0
2019-06-25 10:20:00,51.03,51.14,50.95,51.05,202938.0,42.89,42.9824,42.8227,42.9068,202938.0
2019-06-25 10:30:00,51.05,51.22,51.04,51.16,127346.0,42.9068,43.0496,42.8984,42.9992,127346.0
2019-06-25 10:40:00,51.17,51.24,51.12,51.13,64721.0,43.0076,43.0665,42.9656,42.974,64721.0
2019-06-25 10:50:00,51.14,51.2,51.08,51.2,108748.0,42.9824,43.0328,42.932,43.0328,108748.0
2019-06-25 11:00:00,51.21,51.33,51.21,51.31,71942.0,43.0412,43.1421,43.0412,43.1253,71942.0
2019-06-25 11:10:00,51.31,51.47,51.31,51.45,137297.0,43.1253,43.2598,43.1253,43.243,137297.0
2019-06-25 11:20:00,51.45,51.54,51.41,51.47,262773.0,43.243,43.3186,43.2093,43.2598,262773.0
2019-06-25 11:30:00,51.46,51.5,51.37,51.47,42836.0,43.2514,43.285,43.1757,43.2598,42836.0
2019-06-25 11:40:00,51.47,51.49,51.37,51.38,63903.0,43.2598,43.2766,43.1757,43.1841,63903.0
2019-06-25 11:50:00,51.37,51.47,51.37,51.46,31013.0,43.1757,43.2598,43.1757,43.2514,31013.0
2019-06-25 12:00:00,51.45,51.56,51.44,51.53,37813.0,43.243,43.3354,43.2346,43.3102,37813.0
2019-06-25 12:10:00,51.53,51.64,51.51,51.55,111037.0,43.3102,43.4027,43.2934,43.327,111037.0
2019-06-25 12:20:00,51.55,51.55,51.44,51.52,154474.0,43.327,43.327,43.2346,43.3018,154474.0
2019-06-25 12:30:00,51.52,51.57,51.45,51.56,108504.0,43.3018,43.3438,43.243,43.3354,108504.0
2019-06-25 12:40:00,51.57,51.62,51.51,51.59,205068.0,43.3438,43.3858,43.2934,43.3606,205068.0
2019-06-25 12:50:00,51.59,51.61,51.52,51.54,73569.0,43.3606,43.3774,43.3018,43.3186,73569.0
2019-06-25 13:00:00,51.54,51.6,51.51,51.57,140447.0,43.3186,43.369,43.2934,43.3438,140447.0
2019-06-25 13:10:00,51.57,51.66,51.57,51.65,167737.0,43.3438,43.4195,43.3438,43.4111,167737.0
2019-06-25 13:20:00,51.65,51.76,51.64,51.73,195705.0,43.4111,43.5035,43.4027,43.4783,195705.0
2019-06-25 13:30:00,51.72,51.74,51.57,51.62,254665.0,43.4699,43.4867,43.3438,43.3858,254665.0
2019-06-25 13:40:00,51.62,51.73,51.6,51.67,56067.0,43.3858,43.4783,43.369,43.4279,56067.0
2019-06-25 13:50:00,51.67,51.71,51.63,51.63,53038.0,43.4279,43.4615,43.3942,43.3942,53038.0
2019-06-25 14:00:00,51.63,51.74,51.63,51.71,109556.0,43.3942,43.4867,43.3942,43.4615,109556.0
2019-06-25 14:10:00,51.71,51.77,51.68,51.68,156157.0,43.4615,43.5119,43.4363,43.4363,156157.0
2019-06-25 14:20:00,51.68,51.68,51.51,51.53,138073.0,43.4363,43.4363,43.2934,43.3102,138073.0
2019-06-25 14:30:00,51.52,51.56,51.46,51.54,66616.0,43.3018,43.3354,43.2514,43.3186,66616.0
2019-06-25 14:40:00,51.54,51.61,51.52,51.61,85305.0,43.3186,43.3774,43.3018,43.3774,85305.0
2019-06-25 14:50:00,51.6,51.73,51.58,51.67,113338.0,43.369,43.4783,43.3522,43.4279,113338.0
2019-06-25 15:00:00,51.69,51.76,51.69,51.72,214441.0,43.4447,43.5035,43.4447,43.4699,214441.0
2019-06-25 15:10:00,51.72,51.73,51.61,51.66,215854.0,43.4699,43.4783,43.3774,43.4195,215854.0
2019-06-25 15:20:00,51.66,51.8,51.65,51.76,192353.0,43.4195,43.5371,43.4111,43.5035,192353.0
2019-06-25 15:30:00,51.75,51.8,51.68,51.75,101659.0,43.4951,43.5371,43.4363,43.4951,101659.0
2019-06-25 15:40:00,51.73,51.75,51.64,51.69,111584.0,43.4783,43.4951,43.4027,43.4447,111584.0
2019-06-25 15:50:00,51.69,51.69,51.54,51.62,302863.0,43.4447,43.4447,43.3186,43.3858,302863.0
2019-06-26 09:30:00,51.88,52.18,51.83,52.11,795091.0,43.6044,43.8565,43.5623,43.7977,795091.0
2019-06-26 09:40:00,52.1,52.13,51.8,51.83,182843.0,43.7893,43.8145,43.5371,43.5623,182843.0
2019-06-26 09:50:00,51.84,51.98,51.82,51.97,292791.0,43.5707,43.6884,43.5539,43.68,292791.0
2019-06-26 10:00:00,51.98,52.13,51.97,52.03,350920.0,43.6884,43.8145,43.68,43.7304,350920.0
2019-06-26 10:10:00,52.03,52.1,51.91,52.09,207278.0,43.7304,43.7893,43.6296,43.7809,207278.0
2019-06-26 10:20:00,52.09,52.14,52.03,52.14,86255.0,43.7809,43.8229,43.7304,43.8229,86255.0
2019-06-26 10:30:00,52.15,52.21,52.1,52.1,92540.0,43.8313,43.8817,43.7893,43.7893,92540.0
2019-06-26 10:40:00,52.1,52.17,52.07,52.15,67200.0,43.7893,43.8481,43.7641,43.8313,67200.0
2019-06-26 10:50:00,52.15,52.16,52.09,52.13,66938.0,43.8313,43.8397,43.7809,43.8145,66938.0
2019-06-26 11:00:00,52.14,52.32,52.13,52.21,98564.0,43.8229,43.9742,43.8145,43.8817,98564.0
2019-06-26 11:10:00,52.2,52.2,52.01,52.09,68687.0,43.8733,43.8733,43.7136,43.7809,68687.0
2019-06-26 11:20:00,52.08,52.09,51.95,51.98,49301.0,43.7725,43.7809,43.6632,43.6884,49301.0
2019-06-26 11:30:00,51.99,52.07,51.99,52.06,116068.0,43.6968,43.7641,43.6968,43.7557,116068.0
2019-06-26 11:40:00,52.05,52.06,51.98,52.03,119096.0,43.7472,43.7557,43.6884,43.7304,119096.0
2019-06-26 11:50:00,52.04,52.06,51.94,52.04,109197.0,43.7388,43.7557,43.6548,43.7388,109197.0
2019-06-26 12:00:00,52.04,52.05,51.96,52.0,71279.0,43.7388,43.7472,43.6716,43.7052,71279.0
2019-06-26 12:10:00,52.0,52.05,51.95,52.05,41668.0,43.7052,43.7472,43.6632,43.7472,41668.0
2019-06-26 12:20:00,52.05,52.07,51.96,51.98,104461.0,43.7472,43.7641,43.6716,43.6884,104461.0
2019-06-26 12:30:00,51.98,52.0,51.84,51.84,198112.0,43.6884,43.7052,43.5707,43.5707,198112.0
2019-06-26 12:40:00,51.83,51.92,51.83,51.88,67678.0,43.5623,43.638,43.5623,43.6044,67678.0
2019-06-26 12:50:00,51.88,51.94,51.85,51.9,59760.0,43.6044,43.6548,43.5792,43.6212,59760.0
2019-06-26 13:00:00,51.91,51.92,51.81,51.84,112146.0,43.6296,43.638,43.5455,43.5707,112146.0
2019-06-26 13:10:00,51.83,51.88,51.82,51.82,57330.0,43.5623,43.6044,43.5539,43.5539,57330.0
2019-06-26 13:20:00,51.81,51.86,51.81,51.81,127726.0,43.5455,43.5876,43.5455,43.5455,127726.0
2019-06-26 13:30:00,51.81,51.9,51.78,51.89,164919.0,43.5455,43.6212,43.5203,43.6128,164919.0
2019-06-26 13:40:00,51.89,52.0,51.86,51.98,482371.0,43.6128,43.7052,43.5876,43.6884,482371.0
2019-06-26 13:50:00,51.98,52.03,51.97,52.03,137479.0,43.6884,43.7304,43.68,43.7304,137479.0
2019-06-26 14:00:00,52.03,52.06,51.99,52.01,110990.0,43.7304,43.7557,43.6968,43.7136,110990.0
2019-06-26 14:10:00,52.01,52.06,52.01,52.05,76881.0,43.7136,43.7557,43.7136,43.7472,76881.0
2019-06-26 14:20:00,52.05,52.16,52.05,52.14,190163.0,43.7472,43.8397,43.7472,43.8229,190163.0
2019-06-26 14:30:00,52.15,52.18,52.07,52.09,69003.0,43.8313,43.8565,43.7641,43.7809,69003.0
2019-06-26 14:40:00,52.1,52.12,52.04,52.07,102166.0,43.7893,43.8061,43.7388,43.7641,102166.0
2019-06-26 14:50:00,52.08,52.15,52.04,52.15,75629.0,43.7725,43.8313,43.7388,43.8313,75629.0
2019-06-26 15:00:00,52.16,52.18,52.02,52.02,148680.0,43.8397,43.8565,43.722,43.722,148680.0
2019-06-26 15:10:00,52.01,52.03,51.91,51.91,176997.0,43.7136,43.7304,43.6296,43.6296,176997.0
2019-06-26 15:20:00,51.9,51.93,51.86,51.86,137773.0,43.6212,43.6464,43.5876,43.5876,137773.0
2019-06-26 15:30:00,51.85,51.97,51.84,51.97,258866.0,43.5792,43.68,43.5707,43.68,258866.0
2019-06-26 15:40:00,51.96,52.01,51.92,52.0,200812.0,43.6716,43.7136,43.638,43.7052,200812.0
2019-06-26 15:50:00,52.0,52.0,51.85,51.85,674710.0,43.7052,43.7052,43.5792,43.5792,674710.0
2019-06-27 09:30:00,51.91,52.49,51.91,52.43,228705.0,43.6296,44.1171,43.6296,44.0666,228705.0
2019-06-27 09:40:00,52.42,52.65,52.37,52.57,232696.0,44.0582,44.2515,44.0162,44.1843,232696.0
2019-06-27 09:50:00,52.57,52.69,52.57,52.68,152053.0,44.1843,44.2852,44.1843,44.2768,152053.0
2019-06-27 10:00:00,52.69,52.72,52.35,52.45,154637.0,44.2852,44.3104,43.9994,44.0834,154637.0
2019-06-27 10:10:00,52.45,52.51,52.4,52.48,68216.0,44.0834,44.1339,44.0414,44.1087,68216.0
2019-06-27 10:20:00,52.49,52.57,52.46,52.52,53964.0,44.1171,44.1843,44.0918,44.1423,53964.0
2019-06-27 10:30:00,52.52,52.55,52.39,52.47,197071.0,44.1423,44.1675,44.033,44.1003,197071.0
2019-06-27 10:40:00,52.47,52.61,52.46,52.54,228968.0,44.1003,44.2179,44.0918,44.1591,228968.0
2019-06-27 10:50:00,52.55,52.62,52.51,52.54,122399.0,44.1675,44.2263,44.1339,44.1591,122399.0
2019-06-27 11:00:00,52.54,52.56,52.49,52.49,77085.0,44.1591,44.1759,44.1171,44.1171,77085.0
2019-06-27 11:10:00,52.49,52.49,52.24,52.29,113721.0,44.1171,44.1171,43.9069,43.949,113721.0
2019-06-27 11:20:00,52.3,52.45,52.2,52.42,166608.0,43.9574,44.0834,43.8733,44.0582,166608.0
2019-06-27 11:30:00,52.41,52.48,52.3,52.46,95307.0,44.0498,44.1087,43.9574,44.0918,95307.0
2019-06-27 11:40:00,52.46,52.54,52.45,52.51,38185.0,44.0918,44.1591,44.0834,44.1339,38185.0
2019-06-27 11:50:00,52.5,52.54,52.36,52.38,158666.0,44.1255,44.1591,44.0078,44.0246,158666.0
2019-06-27 12:00:00,52.38,52.46,52.35,52.44,129667.0,44.0246,44.0918,43.9994,44.075,129667.0
2019-06-27 12:10:00,52.43,52.53,52.39,52.47,48103.0,44.0666,44.1507,44.033,44.1003,48103.0
2019-06-27 12:20:00,52.47,52.53,52.44,52.52,36512.0,44.1003,44.1507,44.075,44.1423,36512.0
2019-06-27 12:30:00,52.52,52.54,52.47,52.52,40231.0,44.1423,44.1591,44.1003,44.1423,40231.0
2019-06-27 12:40:00,52.52,52.57,52.49,52.57,28683.0,44.1423,44.1843,44.1171,44.1843,28683.0
2019-06-27 12:50:00,52.58,52.58,52.52,52.55,48674.0,44.1927,44.1927,44.1423,44.1675,48674.0
2019-06-27 13:00:00,52.55,52.6,52.53,52.55,83947.0,44.1675,44.2095,44.1507,44.1675,83947.0
2019-06-27 13:10:00,52.54,52.57,52.52,52.52,44684.0,44.1591,44.1843,44.1423,44.1423,44684.0
2019-06-27 13:20:00,52.51,52.57,52.51,52.51,36866.0,44.1339,44.1843,44.1339,44.1339,36866.0
2019-06-27 13:30:00,52.51,52.56,52.47,52.51,56049.0,44.1339,44.1759,44.1003,44.1339,56049.0
2019-06-27 13:40:00,52.52,52.55,52.47,52.51,76358.0,44.1423,44.1675,44.1003,44.1339,76358.0
2019-06-27 13:50:00,52.51,52.56,52.49,52.49,35552.0,44.1339,44.1759,44.1171,44.1171,35552.0
2019-06-27 14:00:00,52.48,52.56,52.46,52.51,37649.0,44.1087,44.1759,44.0918,44.1339,37649.0
2019-06-27 14:10:00,52.52,52.59,52.52,52.59,45872.0,44.1423,44.2011,44.1423,44.2011,45872.0
2019-06-27 14:20:00,52.59,52.59,52.48,52.54,73234.0,44.2011,44.2011,44.1087,44.1591,73234.0
2019-06-27 14:30:00,52.53,52.54,52.42,52.42,154335.0,44.1507,44.1591,44.0582,44.0582,154335.0
2019-06-27 14:40:00,52.42,52.47,52.39,52.45,118769.0,44.0582,44.1003,44.033,44.0834,118769.0
2019-06-27 14:50:00,52.45,52.45,52.35,52.37,225406.0,44.0834,44.0834,43.9994,44.0162,225406.0
2019-06-27 15:00:00,52.36,52.51,52.35,52.48,69430.0,44.0078,44.1339,43.9994,44.1087,69430.0
2019-06-27 15:10:00,52.48,52.53,52.47,52.5,69363.0,44.1087,44.1507,44.1003,44.1255,69363.0
2019-06-27 15:20:00,52.51,52.54,52.47,52.51,120430.0,44.1339,44.1591,44.1003,44.1339,120430.0
2019-06-27 15:30:00,52.5,52.63,52.47,52.61,175381.0,44.1255,44.2347,44.1003,44.2179,175381.0
2019-06-27 15:40:00,52.6,52.62,52.55,52.57,186210.0,44.2095,44.2263,44.1675,44.1843,186210.0
2019-06-27 15:50:00,52.58,52.69,52.57,52.65,529721.0,44.1927,44.2852,44.1843,44.2515,529721.0
2019-06-28 09:30:00,53.17,53.84,52.99,53.83,636320.0,44.6886,45.2517,44.5373,45.2433,636320.0
2019-06-28 09:40:00,53.83,53.84,53.29,53.32,454798.0,45.2433,45.2517,44.7895,44.8147,454798.0
2019-06-28 09:50:00,53.3,53.32,53.12,53.14,424667.0,44.7979,44.8147,44.6466,44.6634,424667.0
2019-06-28 10:00:00,53.14,53.19,53.0,53.09,417032.0,44.6634,44.7054,44.5457,44.6214,417032.0
2019-06-28 10:10:00,53.09,53.15,52.95,52.99,241682.0,44.6214,44.6718,44.5037,44.5373,241682.0
2019-06-28 10:20:00,52.99,53.01,52.87,52.92,195152.0,44.5373,44.5541,44.4364,44.4785,195152.0
2019-06-28 10:30:00,52.93,52.93,52.78,52.88,300568.0,44.4869,44.4869,44.3608,44.4449,300568.0
2019-06-28 10:40:00,52.88,53.07,52.86,53.07,123883.0,44.4449,44.6045,44.428,44.6045,123883.0
2019-06-28 10:50:00,53.07,53.12,52.99,53.11,231992.0,44.6045,44.6466,44.5373,44.6382,231992.0
2019-06-28 11:00:00,53.1,53.17,53.05,53.13,49824.0,44.6298,44.6886,44.5877,44.655,49824.0
2019-06-28 11:10:00,53.13,53.27,53.08,53.24,83005.0,44.655,44.7726,44.6129,44.7474,83005.0
2019-06-28 11:20:00,53.26,53.39,53.22,53.32,114153.0,44.7642,44.8735,44.7306,44.8147,114153.0
2019-06-28 11:30:00,53.31,53.4,53.28,53.35,160199.0,44.8063,44.8819,44.781,44.8399,160199.0
2019-06-28 11:40:00,53.34,53.47,53.32,53.46,124650.0,44.8315,44.9407,44.8147,44.9323,124650.0
2019-06-28 11:50:00,53.47,53.53,53.43,53.46,162069.0,44.9407,44.9912,44.9071,44.9323,162069.0
2019-06-28 12:00:00,53.47,53.49,53.31,53.33,45111.0,44.9407,44.9575,44.8063,44.8231,45111.0
2019-06-28 12:10:00,53.34,53.41,53.3,53.39,40154.0,44.8315,44.8903,44.7979,44.8735,40154.0
2019-06-28 12:20:00,53.39,53.45,53.35,53.43,45394.0,44.8735,44.9239,44.8399,44.9071,45394.0
2019-06-28 12:30:00,53.43,53.5,53.41,53.43,46107.0,44.9071,44.966,44.8903,44.9071,46107.0
2019-06-28 12:40:00,53.44,53.45,53.38,53.42,36871.0,44.9155,44.9239,44.8651,44.8987,36871.0
2019-06-28 12:50:00,53.43,53.46,53.39,53.41,46506.0,44.9071,44.9323,44.8735,44.8903,46506.0
2019-06-28 13:00:00,53.41,53.42,53.37,53.4,87077.0,44.8903,44.8987,44.8567,44.8819,87077.0
2019-06-28 13:10:00,53.39,53.4,53.33,53.38,50518.0,44.8735,44.8819,44.8231,44.8651,50518.0
2019-06-28 13:20:00,53.38,53.44,53.35,53.43,136556.0,44.8651,44.9155,44.8399,44.9071,136556.0
2019-06-28 13:30:00,53.43,53.51,53.42,53.5,105016.0,44.9071,44.9744,44.8987,44.966,105016.0
2019-06-28 13:40:00,53.51,53.51,53.41,53.47,53623.0,44.9744,44.9744,44.8903,44.9407,53623.0
2019-06-28 13:50:00,53.48,53.49,53.38,53.49,42330.0,44.9491,44.9575,44.8651,44.9575,42330.0
2019-06-28 14:00:00,53.49,53.51,53.47,53.49,53751.0,44.9575,44.9744,44.9407,44.9575,53751.0
2019-06-28 14:10:00,53.48,53.5,53.43,53.45,19105.0,44.9491,44.966,44.9071,44.9239,19105.0
2019-06-28 14:20:00,53.44,53.54,53.44,53.53,34455.0,44.9155,44.9996,44.9155,44.9912,34455.0
2019-06-28 14:30:00,53.54,53.57,53.51,53.53,51344.0,44.9996,45.0248,44.9744,44.9912,51344.0
2019-06-28 14:40:00,53.53,53.56,53.45,53.47,103140.0,44.9912,45.0164,44.9239,44.9407,103140.0
2019-06-28 14:50:00,53.48,53.48,53.38,53.4,107215.0,44.9491,44.9491,44.8651,44.8819,107215.0
2019-06-28 15:00:00,53.41,53.42,53.36,53.42,61303.0,44.8903,44.8987,44.8483,44.8987,61303.0
2019-06-28 15:10:00,53.42,53.49,53.38,53.44,53432.0,44.8987,44.9575,44.8651,44.9155,53432.0
2019-06-28 15:20:00,53.44,53.47,53.37,53.4,98028.0,44.9155,44.9407,44.8567,44.8819,98028.0
2019-06-28 15:30:00,53.41,53.48,53.34,53.47,101812.0,44.8903,44.9491,44.8315,44.9407,101812.0
2019-06-28 15:40:00,53.47,53.5,53.37,53.5,332526.0,44.9407,44.966,44.8567,44.966,332526.0
2019-06-28 15:50:00,53.5,53.57,53.44,53.51,1080866.0,44.966,45.0248,44.9155,44.9744,1080866.0
2019-07-01 09:30:00,54.03,54.46,54.0,54.3,490156.0,45.4114,45.7728,45.3862,45.6383,490156.0
2019-07-01 09:40:00,54.29,54.38,53.9,54.02,221420.0,45.6299,45.7056,45.3021,45.403,221420.0
2019-07-01 09:50:00,54.05,54.06,53.88,54.0,204878.0,45.4282,45.4366,45.2853,45.3862,204878.0
2019-07-01 10:00:00,54.01,54.13,53.95,54.01,632899.0,45.3946,45.4955,45.3442,45.3946,632899.0
2019-07-01 10:10:00,54.01,54.03,53.94,53.96,229334.0,45.3946,45.4114,45.3358,45.3526,229334.0
2019-07-01 10:20:00,53.96,54.02,53.77,53.8,281955.0,45.3526,45.403,45.1929,45.2181,281955.0
2019-07-01 10:30:00,53.81,53.81,53.61,53.78,623063.0,45.2265,45.2265,45.0584,45.2013,623063.0
2019-07-01 10:40:00,53.77,53.83,53.71,53.82,102938.0,45.1929,45.2433,45.1425,45.2349,102938.0
2019-07-01 10:50:00,53.82,53.9,53.74,53.76,287594.0,45.2349,45.3021,45.1677,45.1845,287594.0
2019-07-01 11:00:00,53.76,53.82,53.67,53.68,52821.0,45.1845,45.2349,45.1088,45.1172,52821.0
2019-07-01 11:10:00,53.68,53.78,53.66,53.77,259349.0,45.1172,45.2013,45.1004,45.1929,259349.0
2019-07-01 11:20:00,53.76,53.83,53.72,53.77,90328.0,45.1845,45.2433,45.1509,45.1929,90328.0
2019-07-01 11:30:00,53.78,53.8,53.71,53.8,65335.0,45.2013,45.2181,45.1425,45.2181,65335.0
2019-07-01 11:40:00,53.8,53.9,53.79,53.81,97449.0,45.2181,45.3021,45.2097,45.2265,97449.0
2019-07-01 11:50:00,53.82,53.97,53.82,53.96,102643.0,45.2349,45.361,45.2349,45.3526,102643.0
2019-07-01 12:00:00,53.97,53.98,53.89,53.92,100182.0,45.361,45.3694,45.2937,45.319,100182.0
2019-07-01 12:10:00,53.93,53.98,53.9,53.92,191322.0,45.3274,45.3694,45.3021,45.319,191322.0
2019-07-01 12:20:00,53.92,53.93,53.78,53.83,77145.0,45.319,45.3274,45.2013,45.2433,77145.0
2019-07-01 12:30:00,53.81,53.85,53.79,53.8,65537.0,45.2265,45.2601,45.2097,45.2181,65537.0
2019-07-01 12:40:00,53.81,53.85,53.78,53.81,34661.0,45.2265,45.2601,45.2013,45.2265,34661.0
2019-07-01 12:50:00,53.81,53.82,53.7,53.7,143138.0,45.2265,45.2349,45.134,45.134,143138.0
2019-07-01 13:00:00,53.71,53.73,53.66,53.72,146664.0,45.1425,45.1593,45.1004,45.1509,146664.0
2019-07-01 13:10:00,53.71,53.71,53.58,53.6,153152.0,45.1425,45.1425,45.0332,45.05,153152.0
2019-07-01 13:20:00,53.6,53.72,53.59,53.72,106446.0,45.05,45.1509,45.0416,45.1509,106446.0
2019-07-01 13:30:00,53.72,53.79,53.69,53.75,67625.0,45.1509,45.2097,45.1256,45.1761,67625.0
2019-07-01 13:40:00,53.76,53.78,53.71,53.74,130425.0,45.1845,45.2013,45.1425,45.1677,130425.0
2019-07-01 13:50:00,53.74,53.74,53.7,53.71,107667.0,45.1677,45.1677,45.134,45.1425,107667.0
2019-07-01 14:00:00,53.73,53.73,53.59,53.59,59741.0,45.1593,45.1593,45.0416,45.0416,59741.0
2019-07-01 14:10:00,53.59,53.64,53.54,53.58,50735.0,45.0416,45.0836,44.9996,45.0332,50735.0
2019-07-01 14:20:00,53.57,53.59,53.52,53.55,98522.0,45.0248,45.0416,44.9828,45.008,98522.0
2019-07-01 14:30:00,53.55,53.58,53.52,53.54,51540.0,45.008,45.0332,44.9828,44.9996,51540.0
2019-07-01 14:40:00,53.55,53.59,53.52,53.57,315951.0,45.008,45.0416,44.9828,45.0248,315951.0
2019-07-01 14:50:00,53.57,53.59,53.43,53.44,45717.0,45.0248,45.0416,44.9071,44.9155,45717.0
2019-07-01 15:00:00,53.44,53.57,53.44,53.57,163051.0,44.9155,45.0248,44.9155,45.0248,163051.0
2019-07-01 15:10:00,53.57,53.72,53.57,53.67,178555.0,45.0248,45.1509,45.0248,45.1088,178555.0
2019-07-01 15:20:00,53.68,53.74,53.66,53.66,61066.0,45.1172,45.1677,45.1004,45.1004,61066.0
2019-07-01 15:30:00,53.67,53.81,53.67,53.81,261958.0,45.1088,45.2265,45.1088,45.2265,261958.0
2019-07-01 15:40:00,53.81,53.82,53.71,53.76,116235.0,45.2265,45.2349,45.1425,45.1845,116235.0
2019-07-01 15:50:00,53.75,53.82,53.66,53.77,400059.0,45.1761,45.2349,45.1004,45.1929,400059.0
2019-07-02 09:30:00,53.56,53.71,53.52,53.58,163025.0,45.0164,45.1425,44.9828,45.0332,163025.0
2019-07-02 09:40:00,53.58,53.68,53.42,53.65,147563.0,45.0332,45.1172,44.8987,45.092,147563.0
2019-07-02 09:50:00,53.64,53.71,53.56,53.64,135055.0,45.0836,45.1425,45.0164,45.0836,135055.0
2019-07-02 10:00:00,53.63,53.71,53.53,53.57,55536.0,45.0752,45.1425,44.9912,45.0248,55536.0
2019-07-02 10:10:00,53.58,53.71,53.55,53.56,61306.0,45.0332,45.1425,45.008,45.0164,61306.0
2019-07-02 10:20:00,53.56,53.57,53.44,53.53,153131.0,45.0164,45.0248,44.9155,44.9912,153131.0
2019-07-02 10:30:00,53.53,53.59,53.47,53.47,55676.0,44.9912,45.0416,44.9407,44.9407,55676.0
2019-07-02 10:40:00,53.44,53.51,53.35,53.36,139981.0,44.9155,44.9744,44.8399,44.8483,139981.0
2019-07-02 10:50:00,53.36,53.45,53.32,53.37,236210.0,44.8483,44.9239,44.8147,44.8567,236210.0
2019-07-02 11:00:00,53.37,53.41,53.25,53.25,155298.0,44.8567,44.8903,44.7558,44.7558,155298.0
2019-07-02 11:10:00,53.26,53.33,53.23,53.26,112601.0,44.7642,44.8231,44.739,44.7642,112601.0
2019-07-02 11:20:00,53.25,53.26,53.03,53.05,488471.0,44.7558,44.7642,44.5709,44.5877,488471.0
2019-07-02 11:30:00,53.06,53.07,52.82,52.84,169904.0,44.5961,44.6045,44.3944,44.4112,169904.0
2019-07-02 11:40:00,52.83,53.02,52.81,53.01,145292.0,44.4028,44.5625,44.386,44.5541,145292.0
2019-07-02 11:50:00,53.0,53.06,52.98,53.02,127134.0,44.5457,44.5961,44.5289,44.5625,127134.0
2019-07-02 12:00:00,53.01,53.02,52.88,52.96,159253.0,44.5541,44.5625,44.4449,44.5121,159253.0
2019-07-02 12:10:00,52.96,53.03,52.95,52.98,97735.0,44.5121,44.5709,44.5037,44.5289,97735.0
2019-07-02 12:20:00,52.97,52.98,52.69,52.72,331255.0,44.5205,44.5289,44.2852,44.3104,331255.0
2019-07-02 12:30:00,52.73,52.79,52.65,52.76,171336.0,44.3188,44.3692,44.2515,44.344,171336.0
2019-07-02 12:40:00,52.75,52.82,52.69,52.82,120708.0,44.3356,44.3944,44.2852,44.3944,120708.0
2019-07-02 12:50:00,52.82,52.92,52.8,52.91,62018.0,44.3944,44.4785,44.3776,44.4701,62018.0
2019-07-02 13:00:00,52.91,52.96,52.88,52.89,103454.0,44.4701,44.5121,44.4449,44.4533,103454.0
2019-07-02 13:10:00,52.9,52.94,52.83,52.88,33131.0,44.4617,44.4953,44.4028,44.4449,33131.0
2019-07-02 13:20:00,52.89,52.92,52.87,52.9,34720.0,44.4533,44.4785,44.4364,44.4617,34720.0
2019-07-02 13:30:00,52.9,52.95,52.84,52.94,104388.0,44.4617,44.5037,44.4112,44.4953,104388.0
2019-07-02 13:40:00,52.93,52.93,52.76,52.81,53360.0,44.4869,44.4869,44.344,44.386,53360.0
2019-07-02 13:50:00,52.81,52.81,52.67,52.72,70785.0,44.386,44.386,44.2684,44.3104,70785.0
2019-07-02 14:00:00,52.71,52.84,52.7,52.83,93787.0,44.302,44.4112,44.2936,44.4028,93787.0
2019-07-02 14:10:00,52.83,52.91,52.82,52.84,119432.0,44.4028,44.4701,44.3944,44.4112,119432.0
2019-07-02 14:20:00,52.85,52.92,52.82,52.9,54651.0,44.4196,44.4785,44.3944,44.4617,54651.0
2019-07-02 14:30:00,52.9,52.95,52.81,52.84,96433.0,44.4617,44.5037,44.386,44.4112,96433.0
2019-07-02 14:40:00,52.84,52.87,52.76,52.8,38863.0,44.4112,44.4364,44.344,44.3776,38863.0
2019-07-02 14:50:00,52.8,52.8,52.67,52.73,101378.0,44.3776,44.3776,44.2684,44.3188,101378.0
2019-07-02 15:00:00,52.73,52.78,52.69,52.78,72096.0,44.3188,44.3608,44.2852,44.3608,72096.0
2019-07-02 15:10:00,52.78,52.86,52.69,52.69,125940.0,44.3608,44.428,44.2852,44.2852,125940.0
2019-07-02 15:20:00,52.7,52.75,52.66,52.7,51081.0,44.2936,44.3356,44.2599,44.2936,51081.0
2019-07-02 15:30:00,52.69,52.84,52.69,52.82,113915.0,44.2852,44.4112,44.2852,44.3944,113915.0
2019-07-02 15:40:00,52.83,52.85,52.73,52.83,89177.0,44.4028,44.4196,44.3188,44.4028,89177.0
2019-07-02 15:50:00,52.84,52.96,52.82,52.95,555507.0,44.4112,44.5121,44.3944,44.5037,555507.0
2019-07-03 09:30:00,53.1,53.18,52.94,53.07,489730.0,44.6298,44.697,44.4953,44.6045,489730.0
2019-07-03 09:40:00,53.07,53.17,52.99,53.12,194958.0,44.6045,44.6886,44.5373,44.6466,194958.0
2019-07-03 09:50:00,53.13,53.21,52.98,53.15,99312.0,44.655,44.7222,44.5289,44.6718,99312.0
2019-07-03 10:00:00,53.13,53.22,53.1,53.11,137316.0,44.655,44.7306,44.6298,44.6382,137316.0
2019-07-03 10:10:00,53.11,53.21,53.04,53.16,123441.0,44.6382,44.7222,44.5793,44.6802,123441.0
2019-07-03 10:20:00,53.17,53.28,53.16,53.28,92409.0,44.6886,44.781,44.6802,44.781,92409.0
2019-07-03 10:30:00,53.27,53.38,53.23,53.34,129864.0,44.7726,44.8651,44.739,44.8315,129864.0
2019-07-03 10:40:00,53.34,53.47,53.32,53.42,259601.0,44.8315,44.9407,44.8147,44.8987,259601.0
2019-07-03 10:50:00,53.44,53.5,53.29,53.29,57298.0,44.9155,44.966,44.7895,44.7895,57298.0
2019-07-03 11:00:00,53.29,53.39,53.26,53.29,47835.0,44.7895,44.8735,44.7642,44.7895,47835.0
2019-07-03 11:10:00,53.32,53.33,53.23,53.33,46526.0,44.8147,44.8231,44.739,44.8231,46526.0
2019-07-03 11:20:00,53.33,53.44,53.31,53.41,43276.0,44.8231,44.9155,44.8063,44.8903,43276.0
2019-07-03 11:30:00,53.39,53.51,53.37,53.47,25648.0,44.8735,44.9744,44.8567,44.9407,25648.0
2019-07-03 11:40:00,53.47,53.5,53.4,53.48,61934.0,44.9407,44.966,44.8819,44.9491,61934.0
2019-07-03 11:50:00,53.47,53.48,53.36,53.41,31255.0,44.9407,44.9491,44.8483,44.8903,31255.0
2019-07-03 12:00:00,53.4,53.46,53.37,53.45,54752.0,44.8819,44.9323,44.8567,44.9239,54752.0
2019-07-03 12:10:00,53.45,53.45,53.31,53.34,152460.0,44.9239,44.9239,44.8063,44.8315,152460.0
2019-07-03 12:20:00,53.33,53.38,53.31,53.33,36480.0,44.8231,44.8651,44.8063,44.8231,36480.0
2019-07-03 12:30:00,53.33,53.44,53.32,53.43,87646.0,44.8231,44.9155,44.8147,44.9071,87646.0
2019-07-03 12:40:00,53.43,53.47,53.31,53.35,258352.0,44.9071,44.9407,44.8063,44.8399,258352.0
2019-07-03 12:50:00,53.34,53.49,53.3,53.45,355444.0,44.8315,44.9575,44.7979,44.9239,355444.0
2019-07-05 09:30:00,54.0,54.32,53.84,54.11,630310.0,45.3862,45.6552,45.2517,45.4786,630310.0
2019-07-05 09:40:00,54.13,54.32,54.06,54.3,292874.0,45.4955,45.6552,45.4366,45.6383,292874.0
2019-07-05 09:50:00,54.3,54.38,54.14,54.29,211228.0,45.6383,45.7056,45.5039,45.6299,211228.0
2019-07-05 10:00:00,54.28,54.28,54.06,54.06,397066.0,45.6215,45.6215,45.4366,45.4366,397066.0
2019-07-05 10:10:00,54.04,54.09,53.94,54.09,218606.0,45.4198,45.4618,45.3358,45.4618,218606.0
2019-07-05 10:20:00,54.1,54.1,53.86,53.9,144004.0,45.4702,45.4702,45.2685,45.3021,144004.0
2019-07-05 10:30:00,53.92,53.95,53.85,53.86,178551.0,45.319,45.3442,45.2601,45.2685,178551.0
2019-07-05 10:40:00,53.86,53.98,53.82,53.98,86134.0,45.2685,45.3694,45.2349,45.3694,86134.0
2019-07-05 10:50:00,53.97,54.05,53.93,54.01,185964.0,45.361,45.4282,45.3274,45.3946,185964.0
2019-07-05 11:00:00,54.02,54.12,54.0,54.09,81154.0,45.403,45.4871,45.3862,45.4618,81154.0
2019-07-05 11:10:00,54.08,54.14,54.03,54.03,58564.0,45.4534,45.5039,45.4114,45.4114,58564.0
2019-07-05 11:20:00,54.03,54.04,53.93,53.99,74739.0,45.4114,45.4198,45.3274,45.3778,74739.0
2019-07-05 11:30:00,53.98,54.07,53.96,54.05,57344.0,45.3694,45.445,45.3526,45.4282,57344.0
2019-07-05 11:40:00,54.04,54.05,53.9,53.97,77817.0,45.4198,45.4282,45.3021,45.361,77817.0
2019-07-05 11:50:00,53.98,54.02,53.94,54.02,27356.0,45.3694,45.403,45.3358,45.403,27356.0
2019-07-05 12:00:00,54.03,54.05,53.96,54.0,28986.0,45.4114,45.4282,45.3526,45.3862,28986.0
2019-07-05 12:10:00,54.0,54.07,54.0,54.04,54617.0,45.3862,45.445,45.3862,45.4198,54617.0
2019-07-05 12:20:00,54.04,54.04,53.96,54.0,97899.0,45.4198,45.4198,45.3526,45.3862,97899.0
2019-07-05 12:30:00,54.0,54.08,53.98,54.03,127446.0,45.3862,45.4534,45.3694,45.4114,127446.0
2019-07-05 12:40:00,54.03,54.03,53.93,53.93,52013.0,45.4114,45.4114,45.3274,45.3274,52013.0
2019-07-05 12:50:00,53.93,53.96,53.9,53.94,76533.0,45.3274,45.3526,45.3021,45.3358,76533.0
2019-07-05 13:00:00,53.94,54.0,53.92,54.0,59545.0,45.3358,45.3862,45.319,45.3862,59545.0
2019-07-05 13:10:00,53.99,53.99,53.89,53.92,38722.0,45.3778,45.3778,45.2937,45.319,38722.0
2019-07-05 13:20:00,53.92,53.98,53.89,53.9,49730.0,45.319,45.3694,45.2937,45.3021,49730.0
2019-07-05 13:30:00,53.91,53.96,53.88,53.93,43269.0,45.3106,45.3526,45.2853,45.3274,43269.0
2019-07-05 13:40:00,53.94,54.02,53.93,54.01,44684.0,45.3358,45.403,45.3274,45.3946,44684.0
2019-07-05 13:50:00,54.0,54.05,53.98,54.04,42979.0,45.3862,45.4282,45.3694,45.4198,42979.0
2019-07-05 14:00:00,54.04,54.09,54.02,54.04,39631.0,45.4198,45.4618,45.403,45.4198,39631.0
2019-07-05 14:10:00,54.04,54.06,53.98,54.01,40990.0,45.4198,45.4366,45.3694,45.3946,40990.0
2019-07-05 14:20:00,54.0,54.05,53.98,53.99,24934.0,45.3862,45.4282,45.3694,45.3778,24934.0
2019-07-05 14:30:00,53.99,54.08,53.99,54.07,55073.0,45.3778,45.4534,45.3778,45.445,55073.0
2019-07-05 14:40:00,54.07,54.14,54.04,54.14,57489.0,45.445,45.5039,45.4198,45.5039,57489.0
2019-07-05 14:50:00,54.14,54.14,54.08,54.09,149490.0,45.5039,45.5039,45.4534,45.4618,149490.0
2019-07-05 15:00:00,54.08,54.09,53.99,54.05,67049.0,45.4534,45.4618,45.3778,45.4282,67049.0
2019-07-05 15:10:00,54.05,54.08,54.01,54.06,47044.0,45.4282,45.4534,45.3946,45.4366,47044.0
2019-07-05 15:20:00,54.06,54.18,54.05,54.13,174884.0,45.4366,45.5375,45.4282,45.4955,174884.0
2019-07-05 15:30:00,54.13,54.16,54.08,54.1,154346.0,45.4955,45.5207,45.4534,45.4702,154346.0
2019-07-05 15:40:00,54.1,54.12,54.04,54.08,227222.0,45.4702,45.4871,45.4198,45.4534,227222.0
2019-07-05 15:50:00,54.07,54.12,53.99,54.1,798024.0,45.445,45.4871,45.3778,45.4702,798024.0
2019-07-08 09:30:00,53.63,53.76,53.49,53.57,330465.0,45.0752,45.1845,44.9575,45.0248,330465.0
2019-07-08 09:40:00,53.57,53.68,53.5,53.53,58044.0,45.0248,45.1172,44.966,44.9912,58044.0
2019-07-08 09:50:00,53.52,53.76,53.52,53.71,112451.0,44.9828,45.1845,44.9828,45.1425,112451.0
2019-07-08 10:00:00,53.72,53.85,53.7,53.8,117650.0,45.1509,45.2601,45.134,45.2181,117650.0
2019-07-08 10:10:00,53.78,53.81,53.71,53.72,78670.0,45.2013,45.2265,45.1425,45.1509,78670.0
2019-07-08 10:20:00,53.73,53.73,53.56,53.56,140384.0,45.1593,45.1593,45.0164,45.0164,140384.0
2019-07-08 10:30:00,53.56,53.63,53.53,53.62,120070.0,45.0164,45.0752,44.9912,45.0668,120070.0
2019-07-08 10:40:00,53.62,53.69,53.61,53.66,106541.0,45.0668,45.1256,45.0584,45.1004,106541.0
2019-07-08 10:50:00,53.67,53.68,53.46,53.47,100965.0,45.1088,45.1172,44.9323,44.9407,100965.0
2019-07-08 11:00:00,53.47,53.55,53.45,53.45,45853.0,44.9407,45.008,44.9239,44.9239,45853.0
2019-07-08 11:10:00,53.44,53.55,53.42,53.51,91695.0,44.9155,45.008,44.8987,44.9744,91695.0
2019-07-08 11:20:00,53.52,53.56,53.46,53.48,58801.0,44.9828,45.0164,44.9323,44.9491,58801.0
2019-07-08 11:30:00,53.47,53.48,53.43,53.45,53543.0,44.9407,44.9491,44.9071,44.9239,53543.0
2019-07-08 11:40:00,53.45,53.54,53.45,53.54,71470.0,44.9239,44.9996,44.9239,44.9996,71470.0
2019-07-08 11:50:00,53.54,53.57,53.51,53.51,69834.0,44.9996,45.0248,44.9744,44.9744,69834.0
2019-07-08 12:00:00,53.51,53.53,53.45,53.48,107074.0,44.9744,44.9912,44.9239,44.9491,107074.0
2019-07-08 12:10:00,53.48,53.48,53.38,53.38,65533.0,44.9491,44.9491,44.8651,44.8651,65533.0
2019-07-08 12:20:00,53.39,53.41,53.3,53.37,67287.0,44.8735,44.8903,44.7979,44.8567,67287.0
2019-07-08 12:30:00,53.37,53.42,53.36,53.37,135713.0,44.8567,44.8987,44.8483,44.8567,135713.0
2019-07-08 12:40:00,53.37,53.38,53.32,53.35,64198.0,44.8567,44.8651,44.8147,44.8399,64198.0
2019-07-08 12:50:00,53.35,53.39,53.34,53.39,47579.0,44.8399,44.8735,44.8315,44.8735,47579.0
2019-07-08 13:00:00,53.39,53.42,53.37,53.41,87602.0,44.8735,44.8987,44.8567,44.8903,87602.0
2019-07-08 13:10:00,53.4,53.4,53.33,53.35,67476.0,44.8819,44.8819,44.8231,44.8399,67476.0
2019-07-08 13:20:00,53.35,53.35,53.22,53.26,132963.0,44.8399,44.8399,44.7306,44.7642,132963.0
2019-07-08 13:30:00,53.27,53.32,53.25,53.31,62415.0,44.7726,44.8147,44.7558,44.8063,62415.0
2019-07-08 13:40:00,53.32,53.35,53.28,53.31,69398.0,44.8147,44.8399,44.781,44.8063,69398.0
2019-07-08 13:50:00,53.31,53.37,53.3,53.34,79821.0,44.8063,44.8567,44.7979,44.8315,79821.0
2019-07-08 14:00:00,53.34,53.36,53.32,53.35,35230.0,44.8315,44.8483,44.8147,44.8399,35230.0
2019-07-08 14:10:00,53.35,53.36,53.29,53.3,56902.0,44.8399,44.8483,44.7895,44.7979,56902.0
2019-07-08 14:20:00,53.31,53.33,53.27,53.28,25072.0,44.8063,44.8231,44.7726,44.781,25072.0
2019-07-08 14:30:00,53.29,53.3,53.25,53.27,55091.0,44.7895,44.7979,44.7558,44.7726,55091.0
2019-07-08 14:40:00,53.26,53.32,53.22,53.3,61827.0,44.7642,44.8147,44.7306,44.7979,61827.0
2019-07-08 14:50:00,53.3,53.3,53.18,53.21,137250.0,44.7979,44.7979,44.697,44.7222,137250.0
2019-07-08 15:00:00,53.22,53.31,53.21,53.3,60740.0,44.7306,44.8063,44.7222,44.7979,60740.0
2019-07-08 15:10:00,53.3,53.42,53.29,53.32,75934.0,44.7979,44.8987,44.7895,44.8147,75934.0
2019-07-08 15:20:00,53.32,53.34,53.27,53.3,156415.0,44.8147,44.8315,44.7726,44.7979,156415.0
2019-07-08 15:30:00,53.31,53.35,53.28,53.33,155740.0,44.8063,44.8399,44.781,44.8231,155740.0
2019-07-08 15:40:00,53.33,53.37,53.29,53.37,108544.0,44.8231,44.8567,44.7895,44.8567,108544.0
2019-07-08 15:50:00,53.37,53.39,53.32,53.36,430102.0,44.8567,44.8735,44.8147,44.8483,430102.0
2019-07-09 09:30:00,53.04,53.24,53.02,53.2,158465.0,44.5793,44.7474,44.5625,44.7138,158465.0
2019-07-09 09:40:00,53.22,53.56,53.21,53.47,275735.0,44.7306,45.0164,44.7222,44.9407,275735.0
2019-07-09 09:50:00,53.46,53.53,53.39,53.48,53133.0,44.9323,44.9912,44.8735,44.9491,53133.0
2019-07-09 10:00:00,53.48,53.49,53.35,53.39,32974.0,44.9491,44.9575,44.8399,44.8735,32974.0
2019-07-09 10:10:00,53.4,53.43,53.3,53.31,37017.0,44.8819,44.9071,44.7979,44.8063,37017.0
2019-07-09 10:20:00,53.3,53.35,53.24,53.33,125111.0,44.7979,44.8399,44.7474,44.8231,125111.0
2019-07-09 10:30:00,53.35,53.62,53.35,53.56,84782.0,44.8399,45.0668,44.8399,45.0164,84782.0
2019-07-09 10:40:00,53.57,53.59,53.5,53.59,37890.0,45.0248,45.0416,44.966,45.0416,37890.0
2019-07-09 10:50:00,53.59,53.61,53.46,53.46,61722.0,45.0416,45.0584,44.9323,44.9323,61722.0
2019-07-09 11:00:00,53.44,53.57,53.43,53.53,122637.0,44.9155,45.0248,44.9071,44.9912,122637.0
2019-07-09 11:10:00,53.53,53.54,53.47,53.48,58924.0,44.9912,44.9996,44.9407,44.9491,58924.0
2019-07-09 11:20:00,53.49,53.56,53.49,53.53,81843.0,44.9575,45.0164,44.9575,44.9912,81843.0
2019-07-09 11:30:00,53.53,53.59,53.45,53.45,37366.0,44.9912,45.0416,44.9239,44.9239,37366.0
2019-07-09 11:40:00,53.44,53.47,53.4,53.45,37315.0,44.9155,44.9407,44.8819,44.9239,37315.0
2019-07-09 11:50:00,53.46,53.48,53.4,53.46,28133.0,44.9323,44.9491,44.8819,44.9323,28133.0
2019-07-09 12:00:00,53.46,53.5,53.43,53.43,12834.0,44.9323,44.966,44.9071,44.9071,12834.0
2019-07-09 12:10:00,53.43,53.46,53.39,53.43,17870.0,44.9071,44.9323,44.8735,44.9071,17870.0
2019-07-09 12:20:00,53.44,53.51,53.42,53.5,21883.0,44.9155,44.9744,44.8987,44.966,21883.0
2019-07-09 12:30:00,53.5,53.51,53.44,53.47,7061.0,44.966,44.9744,44.9155,44.9407,7061.0
2019-07-09 12:40:00,53.48,53.5,53.43,53.46,37764.0,44.9491,44.966,44.9071,44.9323,37764.0
2019-07-09 12:50:00,53.45,53.52,53.43,53.45,31981.0,44.9239,44.9828,44.9071,44.9239,31981.0
2019-07-09 13:00:00,53.45,53.46,53.36,53.38,23528.0,44.9239,44.9323,44.8483,44.8651,23528.0
2019-07-09 13:10:00,53.38,53.41,53.36,53.38,7548.0,44.8651,44.8903,44.8483,44.8651,7548.0
2019-07-09 13:20:00,53.37,53.39,53.28,53.32,19200.0,44.8567,44.8735,44.781,44.8147,19200.0
2019-07-09 13:30:00,53.32,53.36,53.29,53.29,28898.0,44.8147,44.8483,44.7895,44.7895,28898.0
2019-07-09 13:40:00,53.28,53.3,53.2,53.23,9303.0,44.781,44.7979,44.7138,44.739,9303.0
2019-07-09 13:50:00,53.24,53.26,53.22,53.26,13946.0,44.7474,44.7642,44.7306,44.7642,13946.0
2019-07-09 14:00:00,53.26,53.28,53.2,53.23,22582.0,44.7642,44.781,44.7138,44.739,22582.0
2019-07-09 14:10:00,53.23,53.4,53.23,53.4,100998.0,44.739,44.8819,44.739,44.8819,100998.0
2019-07-09 14:20:00,53.39,53.39,53.33,53.36,43270.0,44.8735,44.8735,44.8231,44.8483,43270.0
2019-07-09 14:30:00,53.35,53.42,53.33,53.4,43250.0,44.8399,44.8987,44.8231,44.8819,43250.0
2019-07-09 14:40:00,53.41,53.43,53.38,53.39,29905.0,44.8903,44.9071,44.8651,44.8735,29905.0
2019-07-09 14:50:00,53.4,53.49,53.4,53.48,119073.0,44.8819,44.9575,44.8819,44.9491,119073.0
2019-07-09 15:00:00,53.47,53.55,53.47,53.52,17513.0,44.9407,45.008,44.9407,44.9828,17513.0
2019-07-09 15:10:00,53.53,53.53,53.44,53.51,34958.0,44.9912,44.9912,44.9155,44.9744,34958.0
2019-07-09 15:20:00,53.51,53.55,53.47,53.55,59931.0,44.9744,45.008,44.9407,45.008,59931.0
2019-07-09 15:30:00,53.55,53.63,53.53,53.6,115245.0,45.008,45.0752,44.9912,45.05,115245.0
2019-07-09 15:40:00,53.6,53.64,53.57,53.61,108887.0,45.05,45.0836,45.0248,45.0584,108887.0
2019-07-09 15:50:00,53.61,53.69,53.61,53.66,455003.0,45.0584,45.1256,45.0584,45.1004,455003.0
2019-07-10 09:30:00,53.44,53.62,53.27,53.38,466580.0,44.9155,45.0668,44.7726,44.8651,466580.0
2019-07-10 09:40:00,53.37,53.62,53.34,53.6,167416.0,44.8567,45.0668,44.8315,45.05,167416.0
2019-07-10 09:50:00,53.6,53.66,53.45,53.51,218419.0,45.05,45.1004,44.9239,44.9744,218419.0
2019-07-10 10:00:00,53.52,53.52,53.4,53.41,101870.0,44.9828,44.9828,44.8819,44.8903,101870.0
2019-07-10 10:10:00,53.43,53.46,53.34,53.35,149835.0,44.9071,44.9323,44.8315,44.8399,149835.0
2019-07-10 10:20:00,53.34,53.36,53.18,53.19,236516.0,44.8315,44.8483,44.697,44.7054,236516.0
2019-07-10 10:30:00,53.19,53.31,53.17,53.17,180066.0,44.7054,44.8063,44.6886,44.6886,180066.0
2019-07-10 10:40:00,53.17,53.28,53.15,53.26,139312.0,44.6886,44.781,44.6718,44.7642,139312.0
2019-07-10 10:50:00,53.26,53.26,53.08,53.1,60280.0,44.7642,44.7642,44.6129,44.6298,60280.0
2019-07-10 11:00:00,53.09,53.12,52.99,53.02,243111.0,44.6214,44.6466,44.5373,44.5625,243111.0
2019-07-10 11:10:00,53.0,53.07,52.97,53.01,78504.0,44.5457,44.6045,44.5205,44.5541,78504.0
2019-07-10 11:20:00,53.01,53.02,52.92,52.96,757333.0,44.5541,44.5625,44.4785,44.5121,757333.0
2019-07-10 11:30:00,52.96,53.19,52.94,53.13,98920.0,44.5121,44.7054,44.4953,44.655,98920.0
2019-07-10 11:40:00,53.14,53.17,53.07,53.11,46077.0,44.6634,44.6886,44.6045,44.6382,46077.0
2019-07-10 11:50:00,53.12,53.19,53.12,53.16,79351.0,44.6466,44.7054,44.6466,44.6802,79351.0
2019-07-10 12:00:00,53.17,53.24,53.13,53.19,82937.0,44.6886,44.7474,44.655,44.7054,82937.0
2019-07-10 12:10:00,53.19,53.29,53.17,53.24,42764.0,44.7054,44.7895,44.6886,44.7474,42764.0
2019-07-10 12:20:00,53.24,53.34,53.23,53.31,101637.0,44.7474,44.8315,44.739,44.8063,101637.0
2019-07-10 12:30:00,53.31,53.39,53.3,53.31,75263.0,44.8063,44.8735,44.7979,44.8063,75263.0
2019-07-10 12:40:00,53.31,53.38,53.29,53.37,82952.0,44.8063,44.8651,44.7895,44.8567,82952.0
2019-07-10 12:50:00,53.37,53.4,53.34,53.35,30749.0,44.8567,44.8819,44.8315,44.8399,30749.0
2019-07-10 13:00:00,53.35,53.39,53.3,53.35,67430.0,44.8399,44.8735,44.7979,44.8399,67430.0
2019-07-10 13:10:00,53.34,53.37,53.31,53.36,21504.0,44.8315,44.8567,44.8063,44.8483,21504.0
2019-07-10 13:20:00,53.37,53.39,53.31,53.31,16750.0,44.8567,44.8735,44.8063,44.8063,16750.0
2019-07-10 13:30:00,53.32,53.33,53.19,53.19,155437.0,44.8147,44.8231,44.7054,44.7054,155437.0
2019-07-10 13:40:00,53.2,53.31,53.17,53.29,98860.0,44.7138,44.8063,44.6886,44.7895,98860.0
2019-07-10 13:50:00,53.29,53.31,53.2,53.24,30429.0,44.7895,44.8063,44.7138,44.7474,30429.0
2019-07-10 14:00:00,53.25,53.28,53.16,53.22,271048.0,44.7558,44.781,44.6802,44.7306,271048.0
2019-07-10 14:10:00,53.22,53.27,53.18,53.23,156750.0,44.7306,44.7726,44.697,44.739,156750.0
2019-07-10 14:20:00,53.23,53.26,53.19,53.23,48006.0,44.739,44.7642,44.7054,44.739,48006.0
2019-07-10 14:30:00,53.22,53.26,53.2,53.21,14470.0,44.7306,44.7642,44.7138,44.7222,14470.0
2019-07-10 14:40:00,53.21,53.22,53.17,53.17,28658.0,44.7222,44.7306,44.6886,44.6886,28658.0
2019-07-10 14:50:00,53.18,53.22,53.14,53.14,43544.0,44.697,44.7306,44.6634,44.6634,43544.0
2019-07-10 15:00:00,53.13,53.14,53.08,53.11,104907.0,44.655,44.6634,44.6129,44.6382,104907.0
2019-07-10 15:10:00,53.11,53.14,53.02,53.03,126676.0,44.6382,44.6634,44.5625,44.5709,126676.0
2019-07-10 15:20:00,53.03,53.03,52.92,52.93,106938.0,44.5709,44.5709,44.4785,44.4869,106938.0
2019-07-10 15:30:00,52.93,53.07,52.93,53.0,64910.0,44.4869,44.6045,44.4869,44.5457,64910.0
2019-07-10 15:40:00,53.01,53.01,52.93,52.96,108458.0,44.5541,44.5541,44.4869,44.5121,108458.0
2019-07-10 15:50:00,52.96,53.03,52.94,53.01,273621.0,44.5121,44.5709,44.4953,44.5541,273621.0
2019-07-11 09:30:00,53.15,53.32,52.95,53.29,122959.0,44.6718,44.8147,44.5037,44.7895,122959.0
2019-07-11 09:40:00,53.3,53.41,53.23,53.37,274373.0,44.7979,44.8903,44.739,44.8567,274373.0
2019-07-11 09:50:00,53.38,53.38,53.07,53.07,65480.0,44.8651,44.8651,44.6045,44.6045,65480.0
2019-07-11 10:00:00,53.08,53.08,52.88,52.93,204455.0,44.6129,44.6129,44.4449,44.4869,204455.0
2019-07-11 10:10:00,52.87,52.98,52.85,52.94,90552.0,44.4364,44.5289,44.4196,44.4953,90552.0
2019-07-11 10:20:00,52.94,52.95,52.78,52.81,141289.0,44.4953,44.5037,44.3608,44.386,141289.0
2019-07-11 10:30:00,52.8,52.89,52.8,52.88,48205.0,44.3776,44.4533,44.3776,44.4449,48205.0
2019-07-11 10:40:00,52.88,52.95,52.83,52.94,74413.0,44.4449,44.5037,44.4028,44.4953,74413.0
2019-07-11 10:50:00,52.95,52.96,52.83,52.84,80010.0,44.5037,44.5121,44.4028,44.4112,80010.0
2019-07-11 11:00:00,52.83,52.87,52.76,52.86,144678.0,44.4028,44.4364,44.344,44.428,144678.0
2019-07-11 11:10:00,52.86,52.94,52.85,52.92,42217.0,44.428,44.4953,44.4196,44.4785,42217.0
2019-07-11 11:20:00,52.92,52.94,52.88,52.88,15328.0,44.4785,44.4953,44.4449,44.4449,15328.0
2019-07-11 11:30:00,52.87,52.91,52.82,52.91,28422.0,44.4364,44.4701,44.3944,44.4701,28422.0
2019-07-11 11:40:00,52.91,53.12,52.91,53.11,166739.0,44.4701,44.6466,44.4701,44.6382,166739.0
2019-07-11 11:50:00,53.1,53.19,53.09,53.13,258477.0,44.6298,44.7054,44.6214,44.655,258477.0
2019-07-11 12:00:00,53.13,53.24,53.13,53.19,151352.0,44.655,44.7474,44.655,44.7054,151352.0
2019-07-11 12:10:00,53.19,53.23,53.16,53.17,42914.0,44.7054,44.739,44.6802,44.6886,42914.0
2019-07-11 12:20:00,53.17,53.22,53.16,53.16,16382.0,44.6886,44.7306,44.6802,44.6802,16382.0
2019-07-11 12:30:00,53.16,53.2,53.15,53.19,49139.0,44.6802,44.7138,44.6718,44.7054,49139.0
2019-07-11 12:40:00,53.2,53.22,53.11,53.13,41985.0,44.7138,44.7306,44.6382,44.655,41985.0
2019-07-11 12:50:00,53.12,53.18,53.12,53.16,10204.0,44.6466,44.697,44.6466,44.6802,10204.0
2019-07-11 13:00:00,53.17,53.33,53.14,53.25,375809.0,44.6886,44.8231,44.6634,44.7558,375809.0
2019-07-11 13:10:00,53.26,53.38,53.24,53.37,382829.0,44.7642,44.8651,44.7474,44.8567,382829.0
2019-07-11 13:20:00,53.37,53.37,53.27,53.27,144824.0,44.8567,44.8567,44.7726,44.7726,144824.0
2019-07-11 13:30:00,53.26,53.39,53.26,53.38,103702.0,44.7642,44.8735,44.7642,44.8651,103702.0
2019-07-11 13:40:00,53.39,53.41,53.3,53.41,75836.0,44.8735,44.8903,44.7979,44.8903,75836.0
2019-07-11 13:50:00,53.4,53.46,53.36,53.43,81719.0,44.8819,44.9323,44.8483,44.9071,81719.0
2019-07-11 14:00:00,53.42,53.44,53.38,53.39,40960.0,44.8987,44.9155,44.8651,44.8735,40960.0
2019-07-11 14:10:00,53.38,53.38,53.33,53.34,17767.0,44.8651,44.8651,44.8231,44.8315,17767.0
2019-07-11 14:20:00,53.34,53.43,53.33,53.4,19763.0,44.8315,44.9071,44.8231,44.8819,19763.0
2019-07-11 14:30:00,53.4,53.54,53.39,53.47,63980.0,44.8819,44.9996,44.8735,44.9407,63980.0
2019-07-11 14:40:00,53.47,53.49,53.43,53.45,153544.0,44.9407,44.9575,44.9071,44.9239,153544.0
2019-07-11 14:50:00,53.46,53.48,53.43,53.44,61345.0,44.9323,44.9491,44.9071,44.9155,61345.0
2019-07-11 15:00:00,53.44,53.47,53.41,53.42,222374.0,44.9155,44.9407,44.8903,44.8987,222374.0
2019-07-11 15:10:00,53.41,53.46,53.39,53.41,91871.0,44.8903,44.9323,44.8735,44.8903,91871.0
2019-07-11 15:20:00,53.41,53.52,53.37,53.49,161196.0,44.8903,44.9828,44.8567,44.9575,161196.0
2019-07-11 15:30:00,53.49,53.51,53.39,53.4,88560.0,44.9575,44.9744,44.8735,44.8819,88560.0
2019-07-11 15:40:00,53.39,53.5,53.35,53.48,129441.0,44.8735,44.966,44.8399,44.9491,129441.0
2019-07-11 15:50:00,53.48,53.52,53.4,53.44,480694.0,44.9491,44.9828,44.8819,44.9155,480694.0
2019-07-12 09:30:00,53.55,53.67,53.4,53.58,89465.0,45.008,45.1088,44.8819,45.0332,89465.0
2019-07-12 09:40:00,53.58,53.61,53.36,53.46,110509.0,45.0332,45.0584,44.8483,44.9323,110509.0
2019-07-12 09:50:00,53.48,53.59,53.45,53.47,95464.0,44.9491,45.0416,44.9239,44.9407,95464.0
2019-07-12 10:00:00,53.46,53.57,53.43,53.56,65637.0,44.9323,45.0248,44.9071,45.0164,65637.0
2019-07-12 10:10:00,53.57,53.74,53.55,53.67,196957.0,45.0248,45.1677,45.008,45.1088,196957.0
2019-07-12 10:20:00,53.66,53.7,53.57,53.65,71788.0,45.1004,45.134,45.0248,45.092,71788.0
2019-07-12 10:30:00,53.64,53.73,53.61,53.63,55513.0,45.0836,45.1593,45.0584,45.0752,55513.0
2019-07-12 10:40:00,53.64,53.71,53.63,53.67,27466.0,45.0836,45.1425,45.0752,45.1088,27466.0
2019-07-12 10:50:00,53.68,53.7,53.62,53.64,143038.0,45.1172,45.134,45.0668,45.0836,143038.0
2019-07-12 11:00:00,53.63,53.67,53.58,53.66,73769.0,45.0752,45.1088,45.0332,45.1004,73769.0
2019-07-12 11:10:00,53.66,53.67,53.58,53.64,117472.0,45.1004,45.1088,45.0332,45.0836,117472.0
2019-07-12 11:20:00,53.64,53.71,53.62,53.7,78779.0,45.0836,45.1425,45.0668,45.134,78779.0
2019-07-12 11:30:00,53.72,53.8,53.7,53.71,297066.0,45.1509,45.2181,45.134,45.1425,297066.0
2019-07-12 11:40:00,53.71,53.84,53.71,53.8,62116.0,45.1425,45.2517,45.1425,45.2181,62116.0
2019-07-12 11:50:00,53.8,53.8,53.71,53.78,59688.0,45.2181,45.2181,45.1425,45.2013,59688.0
2019-07-12 12:00:00,53.77,53.77,53.68,53.77,158847.0,45.1929,45.1929,45.1172,45.1929,158847.0
2019-07-12 12:10:00,53.76,53.8,53.75,53.78,52873.0,45.1845,45.2181,45.1761,45.2013,52873.0
2019-07-12 12:20:00,53.79,53.79,53.72,53.77,60459.0,45.2097,45.2097,45.1509,45.1929,60459.0
2019-07-12 12:30:00,53.78,53.86,53.76,53.85,49490.0,45.2013,45.2685,45.1845,45.2601,49490.0
2019-07-12 12:40:00,53.84,53.85,53.8,53.84,26117.0,45.2517,45.2601,45.2181,45.2517,26117.0
2019-07-12 12:50:00,53.83,53.85,53.8,53.81,32551.0,45.2433,45.2601,45.2181,45.2265,32551.0
2019-07-12 13:00:00,53.82,53.83,53.78,53.83,61183.0,45.2349,45.2433,45.2013,45.2433,61183.0
2019-07-12 13:10:00,53.83,53.89,53.82,53.85,47766.0,45.2433,45.2937,45.2349,45.2601,47766.0
2019-07-12 13:20:00,53.84,53.88,53.79,53.82,85854.0,45.2517,45.2853,45.2097,45.2349,85854.0
2019-07-12 13:30:00,53.82,53.83,53.79,53.8,45045.0,45.2349,45.2433,45.2097,45.2181,45045.0
2019-07-12 13:40:00,53.81,53.86,53.81,53.83,44573.0,45.2265,45.2685,45.2265,45.2433,44573.0
2019-07-12 13:50:00,53.83,53.84,53.79,53.82,48649.0,45.2433,45.2517,45.2097,45.2349,48649.0
2019-07-12 14:00:00,53.82,53.85,53.81,53.82,34145.0,45.2349,45.2601,45.2265,45.2349,34145.0
2019-07-12 14:10:00,53.81,53.89,53.77,53.88,78135.0,45.2265,45.2937,45.1929,45.2853,78135.0
2019-07-12 14:20:00,53.88,53.9,53.83,53.86,62357.0,45.2853,45.3021,45.2433,45.2685,62357.0
2019-07-12 14:30:00,53.85,53.94,53.85,53.93,305979.0,45.2601,45.3358,45.2601,45.3274,305979.0
2019-07-12 14:40:00,53.92,53.96,53.9,53.93,125354.0,45.319,45.3526,45.3021,45.3274,125354.0
2019-07-12 14:50:00,53.93,53.94,53.87,53.93,78334.0,45.3274,45.3358,45.2769,45.3274,78334.0
2019-07-12 15:00:00,53.94,54.07,53.94,54.05,133379.0,45.3358,45.445,45.3358,45.4282,133379.0
2019-07-12 15:10:00,54.04,54.06,53.99,54.04,229915.0,45.4198,45.4366,45.3778,45.4198,229915.0
2019-07-12 15:20:00,54.05,54.1,53.95,53.96,116221.0,45.4282,45.4702,45.3442,45.3526,116221.0
2019-07-12 15:30:00,53.96,54.07,53.95,54.05,125475.0,45.3526,45.445,45.3442,45.4282,125475.0
2019-07-12 15:40:00,54.05,54.1,53.98,53.98,262974.0,45.4282,45.4702,45.3694,45.3694,262974.0
2019-07-12 15:50:00,53.98,54.01,53.94,53.98,614032.0,45.3694,45.3946,45.3358,45.3694,614032.0
2019-07-15 09:30:00,54.0,54.23,53.47,53.64,422794.0,45.3862,45.5795,44.9407,45.0836,422794.0
2019-07-15 09:40:00,53.64,53.74,53.36,53.37,197936.0,45.0836,45.1677,44.8483,44.8567,197936.0
2019-07-15 09:50:00,53.36,53.39,53.18,53.38,195501.0,44.8483,44.8735,44.697,44.8651,195501.0
2019-07-15 10:00:00,53.38,53.46,53.27,53.4,130945.0,44.8651,44.9323,44.7726,44.8819,130945.0
2019-07-15 10:10:00,53.39,53.4,53.21,53.26,166822.0,44.8735,44.8819,44.7222,44.7642,166822.0
2019-07-15 10:20:00,53.27,53.36,53.23,53.36,184105.0,44.7726,44.8483,44.739,44.8483,184105.0
2019-07-15 10:30:00,53.36,53.51,53.34,53.49,225440.0,44.8483,44.9744,44.8315,44.9575,225440.0
2019-07-15 10:40:00,53.5,53.53,53.28,53.29,249123.0,44.966,44.9912,44.781,44.7895,249123.0
2019-07-15 10:50:00,53.3,53.38,53.29,53.35,110023.0,44.7979,44.8651,44.7895,44.8399,110023.0
2019-07-15 11:00:00,53.35,53.37,53.25,53.26,51568.0,44.8399,44.8567,44.7558,44.7642,51568.0
2019-07-15 11:10:00,53.26,53.26,53.16,53.2,74099.0,44.7642,44.7642,44.6802,44.7138,74099.0
2019-07-15 11:20:00,53.2,53.25,53.18,53.19,52979.0,44.7138,44.7558,44.697,44.7054,52979.0
2019-07-15 11:30:00,53.19,53.22,53.05,53.1,82886.0,44.7054,44.7306,44.5877,44.6298,82886.0
2019-07-15 11:40:00,53.1,53.11,53.02,53.08,165447.0,44.6298,44.6382,44.5625,44.6129,165447.0
2019-07-15 11:50:00,53.08,53.11,53.04,53.05,57089.0,44.6129,44.6382,44.5793,44.5877,57089.0
2019-07-15 12:00:00,53.06,53.06,52.95,52.96,71056.0,44.5961,44.5961,44.5037,44.5121,71056.0
2019-07-15 12:10:00,52.96,53.03,52.93,53.03,156148.0,44.5121,44.5709,44.4869,44.5709,156148.0
2019-07-15 12:20:00,53.03,53.09,52.97,52.98,116576.0,44.5709,44.6214,44.5205,44.5289,116576.0
2019-07-15 12:30:00,52.98,53.01,52.93,53.0,59601.0,44.5289,44.5541,44.4869,44.5457,59601.0
2019-07-15 12:40:00,52.99,53.01,52.95,52.95,64284.0,44.5373,44.5541,44.5037,44.5037,64284.0
2019-07-15 12:50:00,52.96,52.98,52.93,52.95,40794.0,44.5121,44.5289,44.4869,44.5037,40794.0
2019-07-15 13:00:00,52.96,52.96,52.88,52.91,105515.0,44.5121,44.5121,44.4449,44.4701,105515.0
2019-07-15 13:10:00,52.91,52.96,52.88,52.91,75480.0,44.4701,44.5121,44.4449,44.4701,75480.0
2019-07-15 13:20:00,52.91,52.92,52.86,52.88,29884.0,44.4701,44.4785,44.428,44.4449,29884.0
2019-07-15 13:30:00,52.87,52.97,52.84,52.97,147455.0,44.4364,44.5205,44.4112,44.5205,147455.0
2019-07-15 13:40:00,52.97,52.97,52.88,52.88,55035.0,44.5205,44.5205,44.4449,44.4449,55035.0
2019-07-15 13:50:00,52.89,52.97,52.89,52.91,35042.0,44.4533,44.5205,44.4533,44.4701,35042.0
2019-07-15 14:00:00,52.91,52.96,52.89,52.95,89561.0,44.4701,44.5121,44.4533,44.5037,89561.0
2019-07-15 14:10:00,52.95,53.04,52.94,53.03,162437.0,44.5037,44.5793,44.4953,44.5709,162437.0
2019-07-15 14:20:00,53.03,53.1,53.02,53.05,167026.0,44.5709,44.6298,44.5625,44.5877,167026.0
2019-07-15 14:30:00,53.05,53.06,53.0,53.0,70770.0,44.5877,44.5961,44.5457,44.5457,70770.0
2019-07-15 14:40:00,52.99,53.0,52.95,52.95,106188.0,44.5373,44.5457,44.5037,44.5037,106188.0
2019-07-15 14:50:00,52.95,53.02,52.93,53.01,60719.0,44.5037,44.5625,44.4869,44.5541,60719.0
2019-07-15 15:00:00,53.0,53.0,52.88,52.89,77536.0,44.5457,44.5457,44.4449,44.4533,77536.0
2019-07-15 15:10:00,52.89,52.92,52.82,52.85,138913.0,44.4533,44.4785,44.3944,44.4196,138913.0
2019-07-15 15:20:00,52.85,52.89,52.83,52.83,81786.0,44.4196,44.4533,44.4028,44.4028,81786.0
2019-07-15 15:30:00,52.83,52.91,52.77,52.79,234577.0,44.4028,44.4701,44.3524,44.3692,234577.0
2019-07-15 15:40:00,52.79,52.85,52.77,52.8,260048.0,44.3692,44.4196,44.3524,44.3776,260048.0
2019-07-15 15:50:00,52.81,52.91,52.8,52.89,670051.0,44.386,44.4701,44.3776,44.4533,670051.0
2019-07-16 09:30:00,52.9,52.99,52.45,52.74,888767.0,44.4617,44.5373,44.0834,44.3272,888767.0
2019-07-16 09:40:00,52.74,52.89,52.72,52.86,300876.0,44.3272,44.4533,44.3104,44.428,300876.0
2019-07-16 09:50:00,52.86,52.89,52.72,52.73,113273.0,44.428,44.4533,44.3104,44.3188,113273.0
2019-07-16 10:00:00,52.73,52.96,52.7,52.94,149176.0,44.3188,44.5121,44.2936,44.4953,149176.0
2019-07-16 10:10:00,52.93,53.01,52.83,52.85,147096.0,44.4869,44.5541,44.4028,44.4196,147096.0
2019-07-16 10:20:00,52.85,53.0,52.85,52.98,332733.0,44.4196,44.5457,44.4196,44.5289,332733.0
2019-07-16 10:30:00,53.01,53.04,52.91,52.91,31509.0,44.5541,44.5793,44.4701,44.4701,31509.0
2019-07-16 10:40:00,52.92,53.06,52.92,52.95,23953.0,44.4785,44.5961,44.4785,44.5037,23953.0
2019-07-16 10:50:00,52.95,53.02,52.92,53.0,22242.0,44.5037,44.5625,44.4785,44.5457,22242.0
2019-07-16 11:00:00,53.0,53.13,52.99,53.12,165005.0,44.5457,44.655,44.5373,44.6466,165005.0
2019-07-16 11:10:00,53.11,53.14,53.06,53.09,80619.0,44.6382,44.6634,44.5961,44.6214,80619.0
2019-07-16 11:20:00,53.09,53.09,52.98,53.0,47412.0,44.6214,44.6214,44.5289,44.5457,47412.0
2019-07-16 11:30:00,53.02,53.03,52.96,52.97,41577.0,44.5625,44.5709,44.5121,44.5205,41577.0
2019-07-16 11:40:00,52.98,52.99,52.91,52.91,139276.0,44.5289,44.5373,44.4701,44.4701,139276.0
2019-07-16 11:50:00,52.92,53.01,52.92,52.93,114699.0,44.4785,44.5541,44.4785,44.4869,114699.0
2019-07-16 12:00:00,52.94,52.96,52.8,52.8,174396.0,44.4953,44.5121,44.3776,44.3776,174396.0
2019-07-16 12:10:00,52.82,52.83,52.65,52.65,163375.0,44.3944,44.4028,44.2515,44.2515,163375.0
2019-07-16 12:20:00,52.65,52.74,52.64,52.7,59046.0,44.2515,44.3272,44.2431,44.2936,59046.0
2019-07-16 12:30:00,52.7,52.78,52.66,52.78,71008.0,44.2936,44.3608,44.2599,44.3608,71008.0
2019-07-16 12:40:00,52.77,52.8,52.68,52.7,196556.0,44.3524,44.3776,44.2768,44.2936,196556.0
2019-07-16 12:50:00,52.7,52.72,52.59,52.6,87014.0,44.2936,44.3104,44.2011,44.2095,87014.0
2019-07-16 13:00:00,52.6,52.76,52.57,52.73,177582.0,44.2095,44.344,44.1843,44.3188,177582.0
2019-07-16 13:10:00,52.73,52.84,52.72,52.79,45460.0,44.3188,44.4112,44.3104,44.3692,45460.0
2019-07-16 13:20:00,52.79,52.86,52.78,52.84,38640.0,44.3692,44.428,44.3608,44.4112,38640.0
2019-07-16 13:30:00,52.85,52.91,52.84,52.88,35305.0,44.4196,44.4701,44.4112,44.4449,35305.0
2019-07-16 13:40:00,52.87,52.9,52.79,52.83,31736.0,44.4364,44.4617,44.3692,44.4028,31736.0
2019-07-16 13:50:00,52.83,52.84,52.77,52.8,23316.0,44.4028,44.4112,44.3524,44.3776,23316.0
2019-07-16 14:00:00,52.8,52.96,52.8,52.89,129133.0,44.3776,44.5121,44.3776,44.4533,129133.0
2019-07-16 14:10:00,52.89,52.91,52.83,52.83,38593.0,44.4533,44.4701,44.4028,44.4028,38593.0
2019-07-16 14:20:00,52.83,52.9,52.79,52.8,56584.0,44.4028,44.4617,44.3692,44.3776,56584.0
2019-07-16 14:30:00,52.81,52.9,52.78,52.9,94430.0,44.386,44.4617,44.3608,44.4617,94430.0
2019-07-16 14:40:00,52.89,52.93,52.87,52.92,151171.0,44.4533,44.4869,44.4364,44.4785,151171.0
2019-07-16 14:50:00,52.92,52.92,52.86,52.88,59951.0,44.4785,44.4785,44.428,44.4449,59951.0
2019-07-16 15:00:00,52.87,52.93,52.85,52.91,69622.0,44.4364,44.4869,44.4196,44.4701,69622.0
2019-07-16 15:10:00,52.9,52.96,52.88,52.95,33071.0,44.4617,44.5121,44.4449,44.5037,33071.0
2019-07-16 15:20:00,52.95,52.96,52.88,52.9,45162.0,44.5037,44.5121,44.4449,44.4617,45162.0
2019-07-16 15:30:00,52.9,53.0,52.89,53.0,192485.0,44.4617,44.5457,44.4533,44.5457,192485.0
2019-07-16 15:40:00,53.0,53.01,52.94,52.95,100905.0,44.5457,44.5541,44.4953,44.5037,100905.0
2019-07-16 15:50:00,52.95,52.99,52.88,52.88,301603.0,44.5037,44.5373,44.4449,44.4449,301603.0
2019-07-17 09:30:00,52.73,52.75,52.38,52.48,169263.0,44.3188,44.3356,44.0246,44.1087,169263.0
2019-07-17 09:40:00,52.48,52.52,52.24,52.34,211675.0,44.1087,44.1423,43.9069,43.991,211675.0
2019-07-17 09:50:00,52.32,52.48,52.23,52.47,461589.0,43.9742,44.1087,43.8985,44.1003,461589.0
2019-07-17 10:00:00,52.47,52.55,52.38,52.38,132893.0,44.1003,44.1675,44.0246,44.0246,132893.0
2019-07-17 10:10:00,52.39,52.44,52.32,52.38,85341.0,44.033,44.075,43.9742,44.0246,85341.0
2019-07-17 10:20:00,52.37,52.54,52.34,52.51,67870.0,44.0162,44.1591,43.991,44.1339,67870.0
2019-07-17 10:30:00,52.49,52.52,52.42,52.42,53388.0,44.1171,44.1423,44.0582,44.0582,53388.0
2019-07-17 10:40:00,52.41,52.42,52.25,52.26,105491.0,44.0498,44.0582,43.9153,43.9238,105491.0
2019-07-17 10:50:00,52.27,52.3,52.14,52.3,172019.0,43.9322,43.9574,43.8229,43.9574,172019.0
2019-07-17 11:00:00,52.3,52.45,52.27,52.32,480109.0,43.9574,44.0834,43.9322,43.9742,480109.0
2019-07-17 11:10:00,52.32,52.48,52.32,52.48,109229.0,43.9742,44.1087,43.9742,44.1087,109229.0
2019-07-17 11:20:00,52.48,52.62,52.46,52.55,161152.0,44.1087,44.2263,44.0918,44.1675,161152.0
2019-07-17 11:30:00,52.55,52.77,52.54,52.7,98434.0,44.1675,44.3524,44.1591,44.2936,98434.0
2019-07-17 11:40:00,52.69,52.79,52.67,52.78,188744.0,44.2852,44.3692,44.2684,44.3608,188744.0
2019-07-17 11:50:00,52.8,52.85,52.74,52.74,55817.0,44.3776,44.4196,44.3272,44.3272,55817.0
2019-07-17 12:00:00,52.74,52.76,52.67,52.67,39383.0,44.3272,44.344,44.2684,44.2684,39383.0
2019-07-17 12:10:00,52.66,52.68,52.62,52.66,67264.0,44.2599,44.2768,44.2263,44.2599,67264.0
2019-07-17 12:20:00,52.66,52.69,52.61,52.63,60494.0,44.2599,44.2852,44.2179,44.2347,60494.0
2019-07-17 12:30:00,52.63,52.64,52.56,52.57,34673.0,44.2347,44.2431,44.1759,44.1843,34673.0
2019-07-17 12:40:00,52.57,52.61,52.55,52.56,19506.0,44.1843,44.2179,44.1675,44.1759,19506.0
2019-07-17 12:50:00,52.58,52.6,52.53,52.54,126859.0,44.1927,44.2095,44.1507,44.1591,126859.0
2019-07-17 13:00:00,52.54,52.63,52.54,52.59,68242.0,44.1591,44.2347,44.1591,44.2011,68242.0
2019-07-17 13:10:00,52.59,52.62,52.56,52.6,20984.0,44.2011,44.2263,44.1759,44.2095,20984.0
2019-07-17 13:20:00,52.6,52.66,52.6,52.66,9840.0,44.2095,44.2599,44.2095,44.2599,9840.0
2019-07-17 13:30:00,52.65,52.66,52.6,52.62,22972.0,44.2515,44.2599,44.2095,44.2263,22972.0
2019-07-17 13:40:00,52.61,52.68,52.6,52.6,37373.0,44.2179,44.2768,44.2095,44.2095,37373.0
2019-07-17 13:50:00,52.6,52.65,52.58,52.65,23966.0,44.2095,44.2515,44.1927,44.2515,23966.0
2019-07-17 14:00:00,52.62,52.62,52.52,52.55,86653.0,44.2263,44.2263,44.1423,44.1675,86653.0
2019-07-17 14:10:00,52.55,52.59,52.53,52.56,57618.0,44.1675,44.2011,44.1507,44.1759,57618.0
2019-07-17 14:20:00,52.55,52.58,52.51,52.57,59543.0,44.1675,44.1927,44.1339,44.1843,59543.0
2019-07-17 14:30:00,52.56,52.63,52.53,52.61,132417.0,44.1759,44.2347,44.1507,44.2179,132417.0
2019-07-17 14:40:00,52.62,52.63,52.52,52.53,104152.0,44.2263,44.2347,44.1423,44.1507,104152.0
2019-07-17 14:50:00,52.53,52.55,52.46,52.52,135598.0,44.1507,44.1675,44.0918,44.1423,135598.0
2019-07-17 15:00:00,52.52,52.52,52.4,52.51,73956.0,44.1423,44.1423,44.0414,44.1339,73956.0
2019-07-17 15:10:00,52.51,52.64,52.5,52.64,103081.0,44.1339,44.2431,44.1255,44.2431,103081.0
2019-07-17 15:20:00,52.64,52.64,52.43,52.43,47575.0,44.2431,44.2431,44.0666,44.0666,47575.0
2019-07-17 15:30:00,52.42,52.53,52.39,52.5,258037.0,44.0582,44.1507,44.033,44.1255,258037.0
2019-07-17 15:40:00,52.51,52.57,52.49,52.55,142470.0,44.1339,44.1843,44.1171,44.1675,142470.0
2019-07-17 15:50:00,52.55,52.57,52.45,52.45,269155.0,44.1675,44.1843,44.0834,44.0834,269155.0
2019-07-18 09:30:00,52.32,52.67,52.09,52.63,465635.0,43.9742,44.2684,43.7809,44.2347,465635.0
2019-07-18 09:40:00,52.62,52.71,52.52,52.58,140186.0,44.2263,44.302,44.1423,44.1927,140186.0
2019-07-18 09:50:00,52.58,52.71,52.53,52.68,173112.0,44.1927,44.302,44.1507,44.2768,173112.0
2019-07-18 10:00:00,52.68,52.73,52.62,52.68,100663.0,44.2768,44.3188,44.2263,44.2768,100663.0
2019-07-18 10:10:00,52.68,52.73,52.57,52.58,160576.0,44.2768,44.3188,44.1843,44.1927,160576.0
2019-07-18 10:20:00,52.59,52.67,52.55,52.64,188899.0,44.2011,44.2684,44.1675,44.2431,188899.0
2019-07-18 10:30:00,52.65,52.73,52.56,52.58,33057.0,44.2515,44.3188,44.1759,44.1927,33057.0
2019-07-18 10:40:00,52.56,52.77,52.56,52.75,100022.0,44.1759,44.3524,44.1759,44.3356,100022.0
2019-07-18 10:50:00,52.76,52.79,52.69,52.77,72354.0,44.344,44.3692,44.2852,44.3524,72354.0
2019-07-18 11:00:00,52.78,52.96,52.77,52.92,24455.0,44.3608,44.5121,44.3524,44.4785,24455.0
2019-07-18 11:10:00,52.92,53.0,52.92,52.96,103442.0,44.4785,44.5457,44.4785,44.5121,103442.0
2019-07-18 11:20:00,52.96,52.96,52.75,52.76,58076.0,44.5121,44.5121,44.3356,44.344,58076.0
2019-07-18 11:30:00,52.76,52.79,52.62,52.69,320967.0,44.344,44.3692,44.2263,44.2852,320967.0
2019-07-18 11:40:00,52.69,52.87,52.65,52.85,101886.0,44.2852,44.4364,44.2515,44.4196,101886.0
2019-07-18 11:50:00,52.85,52.97,52.84,52.94,52705.0,44.4196,44.5205,44.4112,44.4953,52705.0
2019-07-18 12:00:00,52.94,53.04,52.86,53.03,98810.0,44.4953,44.5793,44.428,44.5709,98810.0
2019-07-18 12:10:00,53.03,53.09,52.99,53.06,123299.0,44.5709,44.6214,44.5373,44.5961,123299.0
2019-07-18 12:20:00,53.06,53.14,53.06,53.11,130771.0,44.5961,44.6634,44.5961,44.6382,130771.0
2019-07-18 12:30:00,53.11,53.14,53.03,53.05,50517.0,44.6382,44.6634,44.5709,44.5877,50517.0
2019-07-18 12:40:00,53.05,53.07,53.0,53.01,70012.0,44.5877,44.6045,44.5457,44.5541,70012.0
2019-07-18 12:50:00,53.02,53.06,53.01,53.03,47720.0,44.5625,44.5961,44.5541,44.5709,47720.0
2019-07-18 13:00:00,53.01,53.12,53.0,53.1,68217.0,44.5541,44.6466,44.5457,44.6298,68217.0
2019-07-18 13:10:00,53.13,53.25,53.12,53.24,132393.0,44.655,44.7558,44.6466,44.7474,132393.0
2019-07-18 13:20:00,53.23,53.3,53.2,53.28,152892.0,44.739,44.7979,44.7138,44.781,152892.0
2019-07-18 13:30:00,53.28,53.29,53.23,53.25,48853.0,44.781,44.7895,44.739,44.7558,48853.0
2019-07-18 13:40:00,53.24,53.25,53.08,53.09,211016.0,44.7474,44.7558,44.6129,44.6214,211016.0
2019-07-18 13:50:00,53.07,53.1,53.03,53.1,22164.0,44.6045,44.6298,44.5709,44.6298,22164.0
2019-07-18 14:00:00,53.1,53.17,53.07,53.11,55911.0,44.6298,44.6886,44.6045,44.6382,55911.0
2019-07-18 14:10:00,53.1,53.12,53.01,53.05,137925.0,44.6298,44.6466,44.5541,44.5877,137925.0
2019-07-18 14:20:00,53.05,53.07,52.96,53.0,127028.0,44.5877,44.6045,44.5121,44.5457,127028.0
2019-07-18 14:30:00,52.98,52.99,52.93,52.95,129259.0,44.5289,44.5373,44.4869,44.5037,129259.0
2019-07-18 14:40:00,52.95,53.0,52.92,52.95,88472.0,44.5037,44.5457,44.4785,44.5037,88472.0
2019-07-18 14:50:00,52.95,53.0,52.94,52.99,100781.0,44.5037,44.5457,44.4953,44.5373,100781.0
2019-07-18 15:00:00,52.98,53.04,52.91,52.97,133068.0,44.5289,44.5793,44.4701,44.5205,133068.0
2019-07-18 15:10:00,52.96,52.98,52.82,52.9,322888.0,44.5121,44.5289,44.3944,44.4617,322888.0
2019-07-18 15:20:00,52.9,52.91,52.82,52.88,148008.0,44.4617,44.4701,44.3944,44.4449,148008.0
2019-07-18 15:30:00,52.89,52.97,52.84,52.97,95723.0,44.4533,44.5205,44.4112,44.5205,95723.0
2019-07-18 15:40:00,52.97,52.99,52.85,52.85,137299.0,44.5205,44.5373,44.4196,44.4196,137299.0
2019-07-18 15:50:00,52.85,52.94,52.85,52.92,434223.0,44.4196,44.4953,44.4196,44.4785,434223.0
2019-07-19 09:30:00,52.98,53.31,52.93,53.27,226582.0,44.5289,44.8063,44.4869,44.7726,226582.0
2019-07-19 09:40:00,53.27,53.47,53.27,53.39,353235.0,44.7726,44.9407,44.7726,44.8735,353235.0
2019-07-19 09:50:00,53.37,53.38,53.16,53.17,101264.0,44.8567,44.8651,44.6802,44.6886,101264.0
2019-07-19 10:00:00,53.18,53.31,53.14,53.3,122895.0,44.697,44.8063,44.6634,44.7979,122895.0
2019-07-19 10:10:00,53.29,53.32,53.21,53.29,57475.0,44.7895,44.8147,44.7222,44.7895,57475.0
2019-07-19 10:20:00,53.3,53.4,53.29,53.39,49537.0,44.7979,44.8819,44.7895,44.8735,49537.0
2019-07-19 10:30:00,53.39,53.48,53.39,53.46,75973.0,44.8735,44.9491,44.8735,44.9323,75973.0
2019-07-19 10:40:00,53.46,53.5,53.27,53.27,71226.0,44.9323,44.966,44.7726,44.7726,71226.0
2019-07-19 10:50:00,53.28,53.32,53.23,53.27,89543.0,44.781,44.8147,44.739,44.7726,89543.0
2019-07-19 11:00:00,53.29,53.34,53.24,53.25,49686.0,44.7895,44.8315,44.7474,44.7558,49686.0
2019-07-19 11:10:00,53.25,53.4,53.23,53.35,31854.0,44.7558,44.8819,44.739,44.8399,31854.0
2019-07-19 11:20:00,53.37,53.44,53.35,53.36,23646.0,44.8567,44.9155,44.8399,44.8483,23646.0
2019-07-19 11:30:00,53.37,53.45,53.36,53.36,81071.0,44.8567,44.9239,44.8483,44.8483,81071.0
2019-07-19 11:40:00,53.36,53.38,53.32,53.38,57811.0,44.8483,44.8651,44.8147,44.8651,57811.0
2019-07-19 11:50:00,53.38,53.46,53.36,53.44,57996.0,44.8651,44.9323,44.8483,44.9155,57996.0
2019-07-19 12:00:00,53.46,53.54,53.44,53.53,98974.0,44.9323,44.9996,44.9155,44.9912,98974.0
2019-07-19 12:10:00,53.53,53.56,53.49,53.55,77033.0,44.9912,45.0164,44.9575,45.008,77033.0
2019-07-19 12:20:00,53.56,53.58,53.51,53.56,90741.0,45.0164,45.0332,44.9744,45.0164,90741.0
2019-07-19 12:30:00,53.55,53.56,53.46,53.52,71303.0,45.008,45.0164,44.9323,44.9828,71303.0
2019-07-19 12:40:00,53.52,53.53,53.42,53.43,47392.0,44.9828,44.9912,44.8987,44.9071,47392.0
2019-07-19 12:50:00,53.43,53.48,53.41,53.42,14872.0,44.9071,44.9491,44.8903,44.8987,14872.0
2019-07-19 13:00:00,53.43,53.54,53.4,53.53,30386.0,44.9071,44.9996,44.8819,44.9912,30386.0
2019-07-19 13:10:00,53.54,53.55,53.49,53.51,57983.0,44.9996,45.008,44.9575,44.9744,57983.0
2019-07-19 13:20:00,53.51,53.57,53.5,53.54,151817.0,44.9744,45.0248,44.966,44.9996,151817.0
2019-07-19 13:30:00,53.53,53.55,53.48,53.48,163347.0,44.9912,45.008,44.9491,44.9491,163347.0
2019-07-19 13:40:00,53.49,53.62,53.48,53.61,88173.0,44.9575,45.0668,44.9491,45.0584,88173.0
2019-07-19 13:50:00,53.6,53.66,53.58,53.59,59829.0,45.05,45.1004,45.0332,45.0416,59829.0
2019-07-19 14:00:00,53.59,53.59,53.45,53.47,198321.0,45.0416,45.0416,44.9239,44.9407,198321.0
2019-07-19 14:10:00,53.48,53.59,53.47,53.55,210523.0,44.9491,45.0416,44.9407,45.008,210523.0
2019-07-19 14:20:00,53.56,53.62,53.49,53.5,128024.0,45.0164,45.0668,44.9575,44.966,128024.0
2019-07-19 14:30:00,53.5,53.5,53.37,53.41,154217.0,44.966,44.966,44.8567,44.8903,154217.0
2019-07-19 14:40:00,53.41,53.45,53.4,53.43,93410.0,44.8903,44.9239,44.8819,44.9071,93410.0
2019-07-19 14:50:00,53.43,53.49,53.39,53.48,79177.0,44.9071,44.9575,44.8735,44.9491,79177.0
2019-07-19 15:00:00,53.47,53.47,53.32,53.35,73946.0,44.9407,44.9407,44.8147,44.8399,73946.0
2019-07-19 15:10:00,53.35,53.43,53.33,53.42,176095.0,44.8399,44.9071,44.8231,44.8987,176095.0
2019-07-19 15:20:00,53.42,53.51,53.39,53.51,368021.0,44.8987,44.9744,44.8735,44.9744,368021.0
2019-07-19 15:30:00,53.51,53.53,53.47,53.52,243152.0,44.9744,44.9912,44.9407,44.9828,243152.0
2019-07-19 15:40:00,53.53,53.59,53.44,53.46,311555.0,44.9912,45.0416,44.9155,44.9323,311555.0
2019-07-19 15:50:00,53.45,53.51,53.34,53.35,930708.0,44.9239,44.9744,44.8315,44.8399,930708.0
2019-07-22 09:30:00,53.22,53.26,52.94,53.01,190128.0,44.7306,44.7642,44.4953,44.5541,190128.0
2019-07-22 09:40:00,52.98,53.17,52.93,53.17,113371.0,44.5289,44.6886,44.4869,44.6886,113371.0
2019-07-22 09:50:00,53.16,53.23,52.86,52.87,102546.0,44.6802,44.739,44.428,44.4364,102546.0
2019-07-22 10:00:00,52.85,53.0,52.77,52.96,225979.0,44.4196,44.5457,44.3524,44.5121,225979.0
2019-07-22 10:10:00,52.96,53.02,52.92,52.95,121953.0,44.5121,44.5625,44.4785,44.5037,121953.0
2019-07-22 10:20:00,52.94,53.01,52.92,52.97,209675.0,44.4953,44.5541,44.4785,44.5205,209675.0
2019-07-22 10:30:00,52.96,52.99,52.81,52.84,176807.0,44.5121,44.5373,44.386,44.4112,176807.0
2019-07-22 10:40:00,52.84,52.85,52.69,52.72,231712.0,44.4112,44.4196,44.2852,44.3104,231712.0
2019-07-22 10:50:00,52.72,52.86,52.65,52.86,207668.0,44.3104,44.428,44.2515,44.428,207668.0
2019-07-22 11:00:00,52.85,52.98,52.83,52.9,158234.0,44.4196,44.5289,44.4028,44.4617,158234.0
2019-07-22 11:10:00,52.9,52.95,52.8,52.81,52830.0,44.4617,44.5037,44.3776,44.386,52830.0
2019-07-22 11:20:00,52.81,52.83,52.76,52.77,40350.0,44.386,44.4028,44.344,44.3524,40350.0
2019-07-22 11:30:00,52.76,52.97,52.74,52.95,49534.0,44.344,44.5205,44.3272,44.5037,49534.0
2019-07-22 11:40:00,52.95,52.95,52.86,52.91,27474.0,44.5037,44.5037,44.428,44.4701,27474.0
2019-07-22 11:50:00,52.91,52.99,52.9,52.98,74276.0,44.4701,44.5373,44.4617,44.5289,74276.0
2019-07-22 12:00:00,52.98,52.99,52.9,52.96,32344.0,44.5289,44.5373,44.4617,44.5121,32344.0
2019-07-22 12:10:00,52.96,52.98,52.91,52.96,17333.0,44.5121,44.5289,44.4701,44.5121,17333.0
2019-07-22 12:20:00,52.97,53.02,52.96,52.98,42043.0,44.5205,44.5625,44.5121,44.5289,42043.0
2019-07-22 12:30:00,52.98,53.03,52.95,52.99,35128.0,44.5289,44.5709,44.5037,44.5373,35128.0
2019-07-22 12:40:00,52.97,53.05,52.96,53.05,45930.0,44.5205,44.5877,44.5121,44.5877,45930.0
2019-07-22 12:50:00,53.04,53.1,53.01,53.07,39927.0,44.5793,44.6298,44.5541,44.6045,39927.0
2019-07-22 13:00:00,53.07,53.09,53.02,53.05,15201.0,44.6045,44.6214,44.5625,44.5877,15201.0
2019-07-22 13:10:00,53.06,53.07,53.0,53.05,19640.0,44.5961,44.6045,44.5457,44.5877,19640.0
2019-07-22 13:20:00,53.04,53.07,52.98,53.0,61688.0,44.5793,44.6045,44.5289,44.5457,61688.0
2019-07-22 13:30:00,53.02,53.06,52.97,52.98,28332.0,44.5625,44.5961,44.5205,44.5289,28332.0
2019-07-22 13:40:00,52.99,53.0,52.95,52.98,32102.0,44.5373,44.5457,44.5037,44.5289,32102.0
2019-07-22 13:50:00,52.96,52.98,52.93,52.96,14874.0,44.5121,44.5289,44.4869,44.5121,14874.0
2019-07-22 14:00:00,52.97,53.01,52.96,53.0,47232.0,44.5205,44.5541,44.5121,44.5457,47232.0
2019-07-22 14:10:00,53.0,53.04,52.98,53.0,32980.0,44.5457,44.5793,44.5289,44.5457,32980.0
2019-07-22 14:20:00,52.99,53.08,52.98,53.06,120119.0,44.5373,44.6129,44.5289,44.5961,120119.0
2019-07-22 14:30:00,53.05,53.07,53.03,53.06,16735.0,44.5877,44.6045,44.5709,44.5961,16735.0
2019-07-22 14:40:00,53.06,53.06,52.99,53.01,23987.0,44.5961,44.5961,44.5373,44.5541,23987.0
2019-07-22 14:50:00,53.02,53.03,52.94,52.97,327376.0,44.5625,44.5709,44.4953,44.5205,327376.0
2019-07-22 15:00:00,52.96,53.06,52.96,53.02,50501.0,44.5121,44.5961,44.5121,44.5625,50501.0
2019-07-22 15:10:00,53.01,53.02,52.94,52.94,46308.0,44.5541,44.5625,44.4953,44.4953,46308.0
2019-07-22 15:20:00,52.94,53.02,52.86,53.0,61617.0,44.4953,44.5625,44.428,44.5457,61617.0
2019-07-22 15:30:00,52.99,53.01,52.92,52.96,71728.0,44.5373,44.5541,44.4785,44.5121,71728.0
2019-07-22 15:40:00,52.96,53.02,52.96,52.98,83830.0,44.5121,44.5625,44.5121,44.5289,83830.0
2019-07-22 15:50:00,52.98,53.04,52.91,52.96,273965.0,44.5289,44.5793,44.4701,44.5121,273965.0
2019-07-23 09:30:00,52.95,53.14,52.74,53.14,213533.0,44.5037,44.6634,44.3272,44.6634,213533.0
2019-07-23 09:40:00,53.14,53.42,53.14,53.4,175386.0,44.6634,44.8987,44.6634,44.8819,175386.0
2019-07-23 09:50:00,53.4,53.47,53.28,53.3,371402.0,44.8819,44.9407,44.781,44.7979,371402.0
2019-07-23 10:00:00,53.3,53.36,53.2,53.26,187958.0,44.7979,44.8483,44.7138,44.7642,187958.0
2019-07-23 10:10:00,53.25,53.31,53.19,53.31,70104.0,44.7558,44.8063,44.7054,44.8063,70104.0
2019-07-23 10:20:00,53.31,53.31,53.15,53.2,184853.0,44.8063,44.8063,44.6718,44.7138,184853.0
2019-07-23 10:30:00,53.22,53.29,53.16,53.29,88496.0,44.7306,44.7895,44.6802,44.7895,88496.0
2019-07-23 10:40:00,53.28,53.36,53.25,53.26,66381.0,44.781,44.8483,44.7558,44.7642,66381.0
2019-07-23 10:50:00,53.26,53.26,53.16,53.21,128799.0,44.7642,44.7642,44.6802,44.7222,128799.0
2019-07-23 11:00:00,53.21,53.26,53.02,53.06,113969.0,44.7222,44.7642,44.5625,44.5961,113969.0
2019-07-23 11:10:00,53.08,53.19,53.07,53.15,84277.0,44.6129,44.7054,44.6045,44.6718,84277.0
2019-07-23 11:20:00,53.15,53.23,53.15,53.21,156598.0,44.6718,44.739,44.6718,44.7222,156598.0
2019-07-23 11:30:00,53.21,53.25,53.17,53.25,103608.0,44.7222,44.7558,44.6886,44.7558,103608.0
2019-07-23 11:40:00,53.26,53.26,53.19,53.2,28673.0,44.7642,44.7642,44.7054,44.7138,28673.0
2019-07-23 11:50:00,53.21,53.3,53.21,53.27,20362.0,44.7222,44.7979,44.7222,44.7726,20362.0
2019-07-23 12:00:00,53.26,53.32,53.26,53.26,32671.0,44.7642,44.8147,44.7642,44.7642,32671.0
2019-07-23 12:10:00,53.26,53.35,53.26,53.34,142936.0,44.7642,44.8399,44.7642,44.8315,142936.0
2019-07-23 12:20:00,53.34,53.4,53.34,53.36,60716.0,44.8315,44.8819,44.8315,44.8483,60716.0
2019-07-23 12:30:00,53.35,53.4,53.34,53.35,112830.0,44.8399,44.8819,44.8315,44.8399,112830.0
2019-07-23 12:40:00,53.34,53.37,53.25,53.28,203848.0,44.8315,44.8567,44.7558,44.781,203848.0
2019-07-23 12:50:00,53.28,53.33,53.25,53.29,58296.0,44.781,44.8231,44.7558,44.7895,58296.0
2019-07-23 13:00:00,53.28,53.3,53.24,53.26,32098.0,44.781,44.7979,44.7474,44.7642,32098.0
2019-07-23 13:10:00,53.25,53.28,53.19,53.2,50885.0,44.7558,44.781,44.7054,44.7138,50885.0
2019-07-23 13:20:00,53.2,53.21,53.17,53.2,230178.0,44.7138,44.7222,44.6886,44.7138,230178.0
2019-07-23 13:30:00,53.2,53.27,53.2,53.21,18279.0,44.7138,44.7726,44.7138,44.7222,18279.0
2019-07-23 13:40:00,53.21,53.33,53.17,53.23,176356.0,44.7222,44.8231,44.6886,44.739,176356.0
2019-07-23 13:50:00,53.24,53.33,53.23,53.32,13712.0,44.7474,44.8231,44.739,44.8147,13712.0
2019-07-23 14:00:00,53.33,53.38,53.31,53.34,85901.0,44.8231,44.8651,44.8063,44.8315,85901.0
2019-07-23 14:10:00,53.34,53.37,53.32,53.37,28032.0,44.8315,44.8567,44.8147,44.8567,28032.0
2019-07-23 14:20:00,53.37,53.39,53.32,53.36,56468.0,44.8567,44.8735,44.8147,44.8483,56468.0
2019-07-23 14:30:00,53.35,53.42,53.33,53.4,135715.0,44.8399,44.8987,44.8231,44.8819,135715.0
2019-07-23 14:40:00,53.4,53.47,53.4,53.45,58297.0,44.8819,44.9407,44.8819,44.9239,58297.0
2019-07-23 14:50:00,53.46,53.49,53.41,53.47,83153.0,44.9323,44.9575,44.8903,44.9407,83153.0
2019-07-23 15:00:00,53.46,53.5,53.41,53.5,80947.0,44.9323,44.966,44.8903,44.966,80947.0
2019-07-23 15:10:00,53.48,53.5,53.44,53.46,69036.0,44.9491,44.966,44.9155,44.9323,69036.0
2019-07-23 15:20:00,53.47,53.5,53.45,53.47,98828.0,44.9407,44.966,44.9239,44.9407,98828.0
2019-07-23 15:30:00,53.47,53.53,53.46,53.53,101484.0,44.9407,44.9912,44.9323,44.9912,101484.0
2019-07-23 15:40:00,53.53,53.54,53.49,53.54,119726.0,44.9912,44.9996,44.9575,44.9996,119726.0
2019-07-23 15:50:00,53.53,53.56,53.5,53.54,592357.0,44.9912,45.0164,44.966,44.9996,592357.0
2019-07-24 09:30:00,53.36,53.95,53.36,53.94,254686.0,44.8483,45.3442,44.8483,45.3358,254686.0
2019-07-24 09:40:00,53.95,54.05,53.84,54.01,247039.0,45.3442,45.4282,45.2517,45.3946,247039.0
2019-07-24 09:50:00,54.0,54.08,53.71,53.75,745928.0,45.3862,45.4534,45.1425,45.1761,745928.0
2019-07-24 10:00:00,53.75,53.84,53.68,53.82,117416.0,45.1761,45.2517,45.1172,45.2349,117416.0
2019-07-24 10:10:00,53.82,53.87,53.75,53.82,60663.0,45.2349,45.2769,45.1761,45.2349,60663.0
2019-07-24 10:20:00,53.82,53.91,53.8,53.86,159602.0,45.2349,45.3106,45.2181,45.2685,159602.0
2019-07-24 10:30:00,53.87,53.95,53.86,53.92,261017.0,45.2769,45.3442,45.2685,45.319,261017.0
2019-07-24 10:40:00,53.92,53.93,53.8,53.81,73734.0,45.319,45.3274,45.2181,45.2265,73734.0
2019-07-24 10:50:00,53.8,53.97,53.8,53.95,177507.0,45.2181,45.361,45.2181,45.3442,177507.0
2019-07-24 11:00:00,53.94,54.05,53.91,54.05,131892.0,45.3358,45.4282,45.3106,45.4282,131892.0
2019-07-24 11:10:00,54.05,54.05,53.92,53.95,112610.0,45.4282,45.4282,45.319,45.3442,112610.0
2019-07-24 11:20:00,53.95,53.99,53.91,53.98,112202.0,45.3442,45.3778,45.3106,45.3694,112202.0
2019-07-24 11:30:00,53.97,53.99,53.87,53.97,109793.0,45.361,45.3778,45.2769,45.361,109793.0
2019-07-24 11:40:00,53.98,53.99,53.89,53.92,57652.0,45.3694,45.3778,45.2937,45.319,57652.0
2019-07-24 11:50:00,53.94,53.99,53.92,53.99,69953.0,45.3358,45.3778,45.319,45.3778,69953.0
2019-07-24 12:00:00,53.99,54.09,53.98,54.07,77426.0,45.3778,45.4618,45.3694,45.445,77426.0
2019-07-24 12:10:00,54.07,54.18,54.06,54.18,214558.0,45.445,45.5375,45.4366,45.5375,214558.0
2019-07-24 12:20:00,54.17,54.31,54.16,54.24,114206.0,45.5291,45.6467,45.5207,45.5879,114206.0
2019-07-24 12:30:00,54.24,54.37,54.24,54.36,171375.0,45.5879,45.6972,45.5879,45.6888,171375.0
2019-07-24 12:40:00,54.36,54.51,54.36,54.51,330081.0,45.6888,45.8148,45.6888,45.8148,330081.0
2019-07-24 12:50:00,54.5,54.61,54.48,54.6,407540.0,45.8064,45.8989,45.7896,45.8905,407540.0
2019-07-24 13:00:00,54.61,54.65,54.53,54.62,116218.0,45.8989,45.9325,45.8317,45.9073,116218.0
2019-07-24 13:10:00,54.62,54.65,54.58,54.61,54528.0,45.9073,45.9325,45.8737,45.8989,54528.0
2019-07-24 13:20:00,54.62,54.69,54.62,54.66,74163.0,45.9073,45.9661,45.9073,45.9409,74163.0
2019-07-24 13:30:00,54.66,54.79,54.66,54.71,209194.0,45.9409,46.0502,45.9409,45.9829,209194.0
2019-07-24 13:40:00,54.71,54.74,54.56,54.57,65125.0,45.9829,46.0082,45.8569,45.8653,65125.0
2019-07-24 13:50:00,54.57,54.61,54.51,54.55,138156.0,45.8653,45.8989,45.8148,45.8485,138156.0
2019-07-24 14:00:00,54.55,54.64,54.52,54.55,82977.0,45.8485,45.9241,45.8232,45.8485,82977.0
2019-07-24 14:10:00,54.55,54.71,54.55,54.69,104301.0,45.8485,45.9829,45.8485,45.9661,104301.0
2019-07-24 14:20:00,54.69,54.75,54.69,54.75,37167.0,45.9661,46.0166,45.9661,46.0166,37167.0
2019-07-24 14:30:00,54.75,54.77,54.64,54.67,47732.0,46.0166,46.0334,45.9241,45.9493,47732.0
2019-07-24 14:40:00,54.67,54.69,54.61,54.67,109512.0,45.9493,45.9661,45.8989,45.9493,109512.0
2019-07-24 14:50:00,54.66,54.74,54.63,54.74,57992.0,45.9409,46.0082,45.9157,46.0082,57992.0
2019-07-24 15:00:00,54.73,54.73,54.65,54.66,42820.0,45.9997,45.9997,45.9325,45.9409,42820.0
2019-07-24 15:10:00,54.66,54.76,54.66,54.7,81603.0,45.9409,46.025,45.9409,45.9745,81603.0
2019-07-24 15:20:00,54.7,54.78,54.65,54.78,80926.0,45.9745,46.0418,45.9325,46.0418,80926.0
2019-07-24 15:30:00,54.78,54.89,54.76,54.89,180637.0,46.0418,46.1342,46.025,46.1342,180637.0
2019-07-24 15:40:00,54.88,54.97,54.86,54.96,148739.0,46.1258,46.2015,46.109,46.1931,148739.0
2019-07-24 15:50:00,54.96,54.98,54.79,54.82,1242073.0,46.1931,46.2099,46.0502,46.0754,1242073.0
2019-07-25 09:30:00,54.82,55.0,54.58,54.96,374933.0,46.0754,46.2267,45.8737,46.1931,374933.0
2019-07-25 09:40:00,54.95,55.12,54.82,55.02,398605.0,46.1847,46.3275,46.0754,46.2435,398605.0
2019-07-25 09:50:00,54.98,55.04,54.87,54.92,419223.0,46.2099,46.2603,46.1174,46.1594,419223.0
2019-07-25 10:00:00,54.92,54.99,54.84,54.9,184379.0,46.1594,46.2183,46.0922,46.1426,184379.0
2019-07-25 10:10:00,54.91,55.02,54.86,55.02,179059.0,46.151,46.2435,46.109,46.2435,179059.0
2019-07-25 10:20:00,55.02,55.02,54.92,54.98,416154.0,46.2435,46.2435,46.1594,46.2099,416154.0
2019-07-25 10:30:00,54.98,55.03,54.9,54.9,249211.0,46.2099,46.2519,46.1426,46.1426,249211.0
2019-07-25 10:40:00,54.89,55.02,54.88,55.0,115879.0,46.1342,46.2435,46.1258,46.2267,115879.0
2019-07-25 10:50:00,55.02,55.07,54.94,55.04,256569.0,46.2435,46.2855,46.1763,46.2603,256569.0
2019-07-25 11:00:00,55.04,55.18,55.01,55.16,74543.0,46.2603,46.378,46.2351,46.3612,74543.0
2019-07-25 11:10:00,55.17,55.29,55.17,55.21,158858.0,46.3696,46.4704,46.3696,46.4032,158858.0
2019-07-25 11:20:00,55.22,55.22,55.09,55.16,152721.0,46.4116,46.4116,46.3023,46.3612,152721.0
2019-07-25 11:30:00,55.16,55.16,55.01,55.03,102940.0,46.3612,46.3612,46.2351,46.2519,102940.0
2019-07-25 11:40:00,55.03,55.06,54.91,54.93,177556.0,46.2519,46.2771,46.151,46.1678,177556.0
2019-07-25 11:50:00,54.94,54.94,54.8,54.83,227181.0,46.1763,46.1763,46.0586,46.0838,227181.0
2019-07-25 12:00:00,54.83,54.85,54.77,54.79,144638.0,46.0838,46.1006,46.0334,46.0502,144638.0
2019-07-25 12:10:00,54.79,54.82,54.73,54.8,35143.0,46.0502,46.0754,45.9997,46.0586,35143.0
2019-07-25 12:20:00,54.81,54.83,54.72,54.78,211537.0,46.067,46.0838,45.9913,46.0418,211537.0
2019-07-25 12:30:00,54.78,54.83,54.65,54.65,160225.0,46.0418,46.0838,45.9325,45.9325,160225.0
2019-07-25 12:40:00,54.63,54.64,54.51,54.63,179195.0,45.9157,45.9241,45.8148,45.9157,179195.0
2019-07-25 12:50:00,54.64,54.66,54.59,54.62,26521.0,45.9241,45.9409,45.8821,45.9073,26521.0
2019-07-25 13:00:00,54.62,54.68,54.57,54.63,42842.0,45.9073,45.9577,45.8653,45.9157,42842.0
2019-07-25 13:10:00,54.62,54.64,54.55,54.62,13890.0,45.9073,45.9241,45.8485,45.9073,13890.0
2019-07-25 13:20:00,54.63,54.65,54.54,54.64,28363.0,45.9157,45.9325,45.8401,45.9241,28363.0
2019-07-25 13:30:00,54.65,54.68,54.62,54.65,68605.0,45.9325,45.9577,45.9073,45.9325,68605.0
2019-07-25 13:40:00,54.66,54.67,54.63,54.66,121722.0,45.9409,45.9493,45.9157,45.9409,121722.0
2019-07-25 13:50:00,54.66,54.67,54.58,54.6,30343.0,45.9409,45.9493,45.8737,45.8905,30343.0
2019-07-25 14:00:00,54.62,54.68,54.56,54.61,23710.0,45.9073,45.9577,45.8569,45.8989,23710.0
2019-07-25 14:10:00,54.63,54.65,54.58,54.6,37271.0,45.9157,45.9325,45.8737,45.8905,37271.0
2019-07-25 14:20:00,54.59,54.65,54.58,54.62,28897.0,45.8821,45.9325,45.8737,45.9073,28897.0
2019-07-25 14:30:00,54.61,54.63,54.55,54.56,39522.0,45.8989,45.9157,45.8485,45.8569,39522.0
2019-07-25 14:40:00,54.56,54.58,54.49,54.51,44396.0,45.8569,45.8737,45.798,45.8148,44396.0
2019-07-25 14:50:00,54.5,54.56,54.47,54.5,29765.0,45.8064,45.8569,45.7812,45.8064,29765.0
2019-07-25 15:00:00,54.49,54.51,54.29,54.29,449247.0,45.798,45.8148,45.6299,45.6299,449247.0
2019-07-25 15:10:00,54.28,54.32,54.23,54.31,166546.0,45.6215,45.6552,45.5795,45.6467,166546.0
2019-07-25 15:20:00,54.3,54.4,54.28,54.39,218155.0,45.6383,45.7224,45.6215,45.714,218155.0
2019-07-25 15:30:00,54.39,54.45,54.36,54.4,120540.0,45.714,45.7644,45.6888,45.7224,120540.0
2019-07-25 15:40:00,54.4,54.47,54.39,54.47,130674.0,45.7224,45.7812,45.714,45.7812,130674.0
2019-07-25 15:50:00,54.47,54.49,54.38,54.44,656274.0,45.7812,45.798,45.7056,45.756,656274.0
2019-07-26 09:30:00,54.51,54.76,54.44,54.58,164277.0,45.8148,46.025,45.756,45.8737,164277.0
2019-07-26 09:40:00,54.59,54.75,54.52,54.73,141258.0,45.8821,46.0166,45.8232,45.9997,141258.0
2019-07-26 09:50:00,54.74,54.86,54.73,54.84,73441.0,46.0082,46.109,45.9997,46.0922,73441.0
2019-07-26 10:00:00,54.85,54.89,54.76,54.83,82668.0,46.1006,46.1342,46.025,46.0838,82668.0
2019-07-26 10:10:00,54.83,54.99,54.82,54.97,227715.0,46.0838,46.2183,46.0754,46.2015,227715.0
2019-07-26 10:20:00,54.97,55.03,54.95,54.96,161559.0,46.2015,46.2519,46.1847,46.1931,161559.0
2019-07-26 10:30:00,54.95,55.11,54.88,55.1,129850.0,46.1847,46.3191,46.1258,46.3107,129850.0
2019-07-26 10:40:00,55.1,55.15,55.03,55.14,250117.0,46.3107,46.3528,46.2519,46.3443,250117.0
2019-07-26 10:50:00,55.15,55.2,55.14,55.15,95505.0,46.3528,46.3948,46.3443,46.3528,95505.0
2019-07-26 11:00:00,55.15,55.22,55.09,55.18,76471.0,46.3528,46.4116,46.3023,46.378,76471.0
2019-07-26 11:10:00,55.18,55.21,55.16,55.19,68399.0,46.378,46.4032,46.3612,46.3864,68399.0
2019-07-26 11:20:00,55.19,55.2,55.1,55.17,105988.0,46.3864,46.3948,46.3107,46.3696,105988.0
2019-07-26 11:30:00,55.18,55.19,55.03,55.06,67573.0,46.378,46.3864,46.2519,46.2771,67573.0
2019-07-26 11:40:00,55.05,55.09,55.01,55.07,35956.0,46.2687,46.3023,46.2351,46.2855,35956.0
2019-07-26 11:50:00,55.07,55.17,55.06,55.14,38516.0,46.2855,46.3696,46.2771,46.3443,38516.0
2019-07-26 12:00:00,55.14,55.18,55.12,55.18,70333.0,46.3443,46.378,46.3275,46.378,70333.0
2019-07-26 12:10:00,55.19,55.21,55.03,55.05,54667.0,46.3864,46.4032,46.2519,46.2687,54667.0
2019-07-26 12:20:00,55.04,55.15,55.03,55.14,161077.0,46.2603,46.3528,46.2519,46.3443,161077.0
2019-07-26 12:30:00,55.14,55.24,55.13,55.22,137633.0,46.3443,46.4284,46.3359,46.4116,137633.0
2019-07-26 12:40:00,55.22,55.25,55.17,55.23,63821.0,46.4116,46.4368,46.3696,46.42,63821.0
2019-07-26 12:50:00,55.24,55.26,55.19,55.21,52276.0,46.4284,46.4452,46.3864,46.4032,52276.0
2019-07-26 13:00:00,55.2,55.24,55.2,55.21,58941.0,46.3948,46.4284,46.3948,46.4032,58941.0
2019-07-26 13:10:00,55.21,55.29,55.21,55.29,25007.0,46.4032,46.4704,46.4032,46.4704,25007.0
2019-07-26 13:20:00,55.29,55.3,55.23,55.29,35763.0,46.4704,46.4788,46.42,46.4704,35763.0
2019-07-26 13:30:00,55.29,55.33,55.26,55.32,31612.0,46.4704,46.504,46.4452,46.4956,31612.0
2019-07-26 13:40:00,55.32,55.35,55.31,55.34,103312.0,46.4956,46.5209,46.4872,46.5124,103312.0
2019-07-26 13:50:00,55.34,55.37,55.3,55.31,34907.0,46.5124,46.5377,46.4788,46.4872,34907.0
2019-07-26 14:00:00,55.3,55.31,55.21,55.26,75382.0,46.4788,46.4872,46.4032,46.4452,75382.0
2019-07-26 14:10:00,55.27,55.3,55.21,55.21,54672.0,46.4536,46.4788,46.4032,46.4032,54672.0
2019-07-26 14:20:00,55.21,55.24,55.18,55.21,97770.0,46.4032,46.4284,46.378,46.4032,97770.0
2019-07-26 14:30:00,55.21,55.24,55.2,55.2,62530.0,46.4032,46.4284,46.3948,46.3948,62530.0
2019-07-26 14:40:00,55.2,55.33,55.18,55.31,44651.0,46.3948,46.504,46.378,46.4872,44651.0
2019-07-26 14:50:00,55.31,55.36,55.28,55.34,86730.0,46.4872,46.5293,46.462,46.5124,86730.0
2019-07-26 15:00:00,55.34,55.4,55.33,55.4,38373.0,46.5124,46.5629,46.504,46.5629,38373.0
2019-07-26 15:10:00,55.4,55.43,55.34,55.36,90544.0,46.5629,46.5881,46.5124,46.5293,90544.0
2019-07-26 15:20:00,55.36,55.36,55.31,55.34,81165.0,46.5293,46.5293,46.4872,46.5124,81165.0
2019-07-26 15:30:00,55.34,55.43,55.34,55.38,208355.0,46.5124,46.5881,46.5124,46.5461,208355.0
2019-07-26 15:40:00,55.38,55.44,55.37,55.42,303209.0,46.5461,46.5965,46.5377,46.5797,303209.0
2019-07-26 15:50:00,55.42,55.47,55.34,55.36,951025.0,46.5797,46.6217,46.5124,46.5293,951025.0
2019-07-29 09:30:00,55.35,55.52,54.96,55.26,174987.0,46.5209,46.6637,46.1931,46.4452,174987.0
2019-07-29 09:40:00,55.25,55.4,55.15,55.4,111449.0,46.4368,46.5629,46.3528,46.5629,111449.0
2019-07-29 09:50:00,55.39,55.43,55.23,55.28,119161.0,46.5545,46.5881,46.42,46.462,119161.0
2019-07-29 10:00:00,55.3,55.3,55.12,55.13,95575.0,46.4788,46.4788,46.3275,46.3359,95575.0
2019-07-29 10:10:00,55.13,55.24,55.13,55.24,90687.0,46.3359,46.4284,46.3359,46.4284,90687.0
2019-07-29 10:20:00,55.24,55.24,55.13,55.15,84986.0,46.4284,46.4284,46.3359,46.3528,84986.0
2019-07-29 10:30:00,55.16,55.19,55.06,55.12,49830.0,46.3612,46.3864,46.2771,46.3275,49830.0
2019-07-29 10:40:00,55.12,55.36,55.11,55.3,83220.0,46.3275,46.5293,46.3191,46.4788,83220.0
2019-07-29 10:50:00,55.32,55.35,55.26,55.33,114988.0,46.4956,46.5209,46.4452,46.504,114988.0
2019-07-29 11:00:00,55.34,55.34,55.24,55.28,51472.0,46.5124,46.5124,46.4284,46.462,51472.0
2019-07-29 11:10:00,55.29,55.34,55.23,55.3,47006.0,46.4704,46.5124,46.42,46.4788,47006.0
2019-07-29 11:20:00,55.31,55.32,55.23,55.24,36224.0,46.4872,46.4956,46.42,46.4284,36224.0
2019-07-29 11:30:00,55.25,55.29,55.19,55.29,23440.0,46.4368,46.4704,46.3864,46.4704,23440.0
2019-07-29 11:40:00,55.29,55.34,55.26,55.27,32320.0,46.4704,46.5124,46.4452,46.4536,32320.0
2019-07-29 11:50:00,55.27,55.4,55.26,55.34,110648.0,46.4536,46.5629,46.4452,46.5124,110648.0
2019-07-29 12:00:00,55.35,55.35,55.29,55.31,24501.0,46.5209,46.5209,46.4704,46.4872,24501.0
2019-07-29 12:10:00,55.31,55.32,55.18,55.25,27300.0,46.4872,46.4956,46.378,46.4368,27300.0
2019-07-29 12:20:00,55.27,55.32,55.25,55.3,44538.0,46.4536,46.4956,46.4368,46.4788,44538.0
2019-07-29 12:30:00,55.29,55.32,55.19,55.21,14545.0,46.4704,46.4956,46.3864,46.4032,14545.0
2019-07-29 12:40:00,55.22,55.25,55.21,55.25,40976.0,46.4116,46.4368,46.4032,46.4368,40976.0
2019-07-29 12:50:00,55.26,55.28,55.22,55.27,33228.0,46.4452,46.462,46.4116,46.4536,33228.0
2019-07-29 13:00:00,55.27,55.29,55.18,55.21,38276.0,46.4536,46.4704,46.378,46.4032,38276.0
2019-07-29 13:10:00,55.21,55.22,55.14,55.14,280375.0,46.4032,46.4116,46.3443,46.3443,280375.0
2019-07-29 13:20:00,55.14,55.15,55.1,55.13,21895.0,46.3443,46.3528,46.3107,46.3359,21895.0
2019-07-29 13:30:00,55.13,55.17,55.13,55.17,79472.0,46.3359,46.3696,46.3359,46.3696,79472.0
2019-07-29 13:40:00,55.16,55.16,55.08,55.09,32575.0,46.3612,46.3612,46.2939,46.3023,32575.0
2019-07-29 13:50:00,55.09,55.11,55.03,55.05,40738.0,46.3023,46.3191,46.2519,46.2687,40738.0
2019-07-29 14:00:00,55.05,55.1,54.99,55.09,47133.0,46.2687,46.3107,46.2183,46.3023,47133.0
2019-07-29 14:10:00,55.08,55.17,55.08,55.17,22941.0,46.2939,46.3696,46.2939,46.3696,22941.0
2019-07-29 14:20:00,55.17,55.25,55.15,55.15,69171.0,46.3696,46.4368,46.3528,46.3528,69171.0
2019-07-29 14:30:00,55.13,55.14,55.07,55.1,34127.0,46.3359,46.3443,46.2855,46.3107,34127.0
2019-07-29 14:40:00,55.1,55.1,55.01,55.02,95718.0,46.3107,46.3107,46.2351,46.2435,95718.0
2019-07-29 14:50:00,55.03,55.06,54.99,55.0,84814.0,46.2519,46.2771,46.2183,46.2267,84814.0
2019-07-29 15:00:00,55.0,55.01,54.93,54.98,47417.0,46.2267,46.2351,46.1678,46.2099,47417.0
2019-07-29 15:10:00,54.97,54.97,54.83,54.91,100116.0,46.2015,46.2015,46.0838,46.151,100116.0
2019-07-29 15:20:00,54.92,54.95,54.8,54.83,187078.0,46.1594,46.1847,46.0586,46.0838,187078.0
2019-07-29 15:30:00,54.84,54.87,54.74,54.75,199588.0,46.0922,46.1174,46.0082,46.0166,199588.0
2019-07-29 15:40:00,54.75,54.79,54.67,54.72,221634.0,46.0166,46.0502,45.9493,45.9913,221634.0
2019-07-29 15:50:00,54.72,54.81,54.72,54.78,771079.0,45.9913,46.067,45.9913,46.0418,771079.0
2019-07-30 09:30:00,54.39,54.6,54.2,54.44,179565.0,45.714,45.8905,45.5543,45.756,179565.0
2019-07-30 09:40:00,54.45,54.57,54.37,54.57,50961.0,45.7644,45.8653,45.6972,45.8653,50961.0
2019-07-30 09:50:00,54.59,54.68,54.51,54.54,79170.0,45.8821,45.9577,45.8148,45.8401,79170.0
2019-07-30 10:00:00,54.53,54.67,54.45,54.67,59742.0,45.8317,45.9493,45.7644,45.9493,59742.0
2019-07-30 10:10:00,54.66,54.69,54.56,54.62,150332.0,45.9409,45.9661,45.8569,45.9073,150332.0
2019-07-30 10:20:00,54.62,54.62,54.53,54.58,70345.0,45.9073,45.9073,45.8317,45.8737,70345.0
2019-07-30 10:30:00,54.58,54.76,54.58,54.75,79051.0,45.8737,46.025,45.8737,46.0166,79051.0
2019-07-30 10:40:00,54.74,54.81,54.71,54.8,101184.0,46.0082,46.067,45.9829,46.0586,101184.0
2019-07-30 10:50:00,54.8,54.83,54.78,54.79,110760.0,46.0586,46.0838,46.0418,46.0502,110760.0
2019-07-30 11:00:00,54.79,54.84,54.71,54.8,47627.0,46.0502,46.0922,45.9829,46.0586,47627.0
2019-07-30 11:10:00,54.8,54.82,54.77,54.79,111889.0,46.0586,46.0754,46.0334,46.0502,111889.0
2019-07-30 11:20:00,54.79,54.9,54.77,54.81,94888.0,46.0502,46.1426,46.0334,46.067,94888.0
2019-07-30 11:30:00,54.81,54.96,54.81,54.91,76268.0,46.067,46.1931,46.067,46.151,76268.0
2019-07-30 11:40:00,54.91,54.96,54.87,54.88,44873.0,46.151,46.1931,46.1174,46.1258,44873.0
2019-07-30 11:50:00,54.89,55.07,54.85,55.06,93153.0,46.1342,46.2855,46.1006,46.2771,93153.0
2019-07-30 12:00:00,55.05,55.09,55.03,55.04,55988.0,46.2687,46.3023,46.2519,46.2603,55988.0
2019-07-30 12:10:00,55.03,55.06,54.98,55.0,89691.0,46.2519,46.2771,46.2099,46.2267,89691.0
2019-07-30 12:20:00,55.0,55.05,54.97,55.03,30190.0,46.2267,46.2687,46.2015,46.2519,30190.0
2019-07-30 12:30:00,55.03,55.07,54.99,55.04,46063.0,46.2519,46.2855,46.2183,46.2603,46063.0
2019-07-30 12:40:00,55.03,55.1,55.02,55.06,42244.0,46.2519,46.3107,46.2435,46.2771,42244.0
2019-07-30 12:50:00,55.07,55.08,55.02,55.05,19329.0,46.2855,46.2939,46.2435,46.2687,19329.0
2019-07-30 13:00:00,55.05,55.11,55.01,55.01,21408.0,46.2687,46.3191,46.2351,46.2351,21408.0
2019-07-30 13:10:00,55.01,55.06,55.0,55.03,17755.0,46.2351,46.2771,46.2267,46.2519,17755.0
2019-07-30 13:20:00,55.03,55.11,55.03,55.11,15593.0,46.2519,46.3191,46.2519,46.3191,15593.0
2019-07-30 13:30:00,55.12,55.18,55.08,55.17,44454.0,46.3275,46.378,46.2939,46.3696,44454.0
2019-07-30 13:40:00,55.17,55.19,55.13,55.14,46964.0,46.3696,46.3864,46.3359,46.3443,46964.0
2019-07-30 13:50:00,55.14,55.2,55.13,55.15,39508.0,46.3443,46.3948,46.3359,46.3528,39508.0
2019-07-30 14:00:00,55.14,55.15,55.09,55.12,81176.0,46.3443,46.3528,46.3023,46.3275,81176.0
2019-07-30 14:10:00,55.13,55.28,55.13,55.26,108098.0,46.3359,46.462,46.3359,46.4452,108098.0
2019-07-30 14:20:00,55.26,55.27,55.19,55.24,48261.0,46.4452,46.4536,46.3864,46.4284,48261.0
2019-07-30 14:30:00,55.24,55.27,55.22,55.24,26225.0,46.4284,46.4536,46.4116,46.4284,26225.0
2019-07-30 14:40:00,55.24,55.29,55.23,55.29,20005.0,46.4284,46.4704,46.42,46.4704,20005.0
2019-07-30 14:50:00,55.28,55.29,55.18,55.22,31860.0,46.462,46.4704,46.378,46.4116,31860.0
2019-07-30 15:00:00,55.23,55.25,55.18,55.23,34442.0,46.42,46.4368,46.378,46.42,34442.0
2019-07-30 15:10:00,55.23,55.33,55.23,55.29,147393.0,46.42,46.504,46.42,46.4704,147393.0
2019-07-30 15:20:00,55.3,55.32,55.25,55.3,196845.0,46.4788,46.4956,46.4368,46.4788,196845.0
2019-07-30 15:30:00,55.3,55.4,55.29,55.35,131385.0,46.4788,46.5629,46.4704,46.5209,131385.0
2019-07-30 15:40:00,55.35,55.4,55.35,55.38,166074.0,46.5209,46.5629,46.5209,46.5461,166074.0
2019-07-30 15:50:00,55.38,55.43,55.3,55.41,516432.0,46.5461,46.5881,46.4788,46.5713,516432.0
2019-07-31 09:30:00,55.41,55.74,55.21,55.39,191589.0,46.5713,46.8486,46.4032,46.5545,191589.0
2019-07-31 09:40:00,55.38,55.49,55.25,55.31,240397.0,46.5461,46.6385,46.4368,46.4872,240397.0
2019-07-31 09:50:00,55.31,55.34,55.19,55.25,250736.0,46.4872,46.5124,46.3864,46.4368,250736.0
2019-07-31 10:00:00,55.23,55.23,55.1,55.1,92211.0,46.42,46.42,46.3107,46.3107,92211.0
2019-07-31 10:10:00,55.1,55.31,55.1,55.29,94938.0,46.3107,46.4872,46.3107,46.4704,94938.0
2019-07-31 10:20:00,55.29,55.29,55.02,55.02,129486.0,46.4704,46.4704,46.2435,46.2435,129486.0
2019-07-31 10:30:00,55.02,55.12,55.02,55.1,53567.0,46.2435,46.3275,46.2435,46.3107,53567.0
2019-07-31 10:40:00,55.11,55.16,55.04,55.13,41883.0,46.3191,46.3612,46.2603,46.3359,41883.0
2019-07-31 10:50:00,55.11,55.17,55.04,55.11,101445.0,46.3191,46.3696,46.2603,46.3191,101445.0
2019-07-31 11:00:00,55.12,55.25,55.1,55.25,37920.0,46.3275,46.4368,46.3107,46.4368,37920.0
2019-07-31 11:10:00,55.25,55.32,55.22,55.3,27210.0,46.4368,46.4956,46.4116,46.4788,27210.0
2019-07-31 11:20:00,55.3,55.46,55.29,55.43,55440.0,46.4788,46.6133,46.4704,46.5881,55440.0
2019-07-31 11:30:00,55.43,55.5,55.37,55.47,88538.0,46.5881,46.6469,46.5377,46.6217,88538.0
2019-07-31 11:40:00,55.47,55.5,55.39,55.4,76303.0,46.6217,46.6469,46.5545,46.5629,76303.0
2019-07-31 11:50:00,55.4,55.43,55.35,55.37,33277.0,46.5629,46.5881,46.5209,46.5377,33277.0
2019-07-31 12:00:00,55.37,55.4,55.32,55.34,21235.0,46.5377,46.5629,46.4956,46.5124,21235.0
2019-07-31 12:10:00,55.34,55.36,55.26,55.26,62033.0,46.5124,46.5293,46.4452,46.4452,62033.0
2019-07-31 12:20:00,55.25,55.27,55.21,55.26,39002.0,46.4368,46.4536,46.4032,46.4452,39002.0
2019-07-31 12:30:00,55.27,55.28,55.19,55.22,87181.0,46.4536,46.462,46.3864,46.4116,87181.0
2019-07-31 12:40:00,55.22,55.23,55.15,55.16,59633.0,46.4116,46.42,46.3528,46.3612,59633.0
2019-07-31 12:50:00,55.15,55.22,55.1,55.21,128013.0,46.3528,46.4116,46.3107,46.4032,128013.0
2019-07-31 13:00:00,55.2,55.31,55.19,55.25,140146.0,46.3948,46.4872,46.3864,46.4368,140146.0
2019-07-31 13:10:00,55.25,55.34,55.22,55.34,71142.0,46.4368,46.5124,46.4116,46.5124,71142.0
2019-07-31 13:20:00,55.34,55.4,55.33,55.37,79984.0,46.5124,46.5629,46.504,46.5377,79984.0
2019-07-31 13:30:00,55.37,55.44,55.37,55.42,78121.0,46.5377,46.5965,46.5377,46.5797,78121.0
2019-07-31 13:40:00,55.42,55.51,55.37,55.4,104054.0,46.5797,46.6553,46.5377,46.5629,104054.0
2019-07-31 13:50:00,55.39,55.47,55.37,55.44,77078.0,46.5545,46.6217,46.5377,46.5965,77078.0
2019-07-31 14:00:00,55.41,55.73,55.22,55.63,541957.0,46.5713,46.8402,46.4116,46.7562,541957.0
2019-07-31 14:10:00,55.62,55.62,55.38,55.42,822015.0,46.7478,46.7478,46.5461,46.5797,822015.0
2019-07-31 14:20:00,55.41,55.45,55.17,55.17,563343.0,46.5713,46.6049,46.3696,46.3696,563343.0
2019-07-31 14:30:00,55.16,55.48,55.16,55.48,357980.0,46.3612,46.6301,46.3612,46.6301,357980.0
2019-07-31 14:40:00,55.47,55.55,55.16,55.32,487254.0,46.6217,46.6889,46.3612,46.4956,487254.0
2019-07-31 14:50:00,55.33,55.37,55.0,55.08,441835.0,46.504,46.5377,46.2267,46.2939,441835.0
2019-07-31 15:00:00,55.07,55.27,54.94,55.22,462825.0,46.2855,46.4536,46.1763,46.4116,462825.0
2019-07-31 15:10:00,55.21,55.38,55.15,55.38,191845.0,46.4032,46.5461,46.3528,46.5461,191845.0
2019-07-31 15:20:00,55.37,55.67,55.36,55.61,253278.0,46.5377,46.7898,46.5293,46.7394,253278.0
2019-07-31 15:30:00,55.61,55.65,55.51,55.57,297195.0,46.7394,46.773,46.6553,46.7058,297195.0
2019-07-31 15:40:00,55.57,55.62,55.52,55.55,177775.0,46.7058,46.7478,46.6637,46.6889,177775.0
2019-07-31 15:50:00,55.55,55.55,55.14,55.14,616149.0,46.6889,46.6889,46.3443,46.3443,616149.0
2019-08-01 09:30:00,55.07,55.17,54.87,54.93,242882.0,46.2855,46.3696,46.1174,46.1678,242882.0
2019-08-01 09:40:00,54.92,55.29,54.9,55.29,432455.0,46.1594,46.4704,46.1426,46.4704,432455.0
2019-08-01 09:50:00,55.31,55.42,55.23,55.42,133917.0,46.4872,46.5797,46.42,46.5797,133917.0
2019-08-01 10:00:00,55.41,55.41,55.11,55.18,289596.0,46.5713,46.5713,46.3191,46.378,289596.0
2019-08-01 10:10:00,55.19,55.31,55.14,55.16,130775.0,46.3864,46.4872,46.3443,46.3612,130775.0
2019-08-01 10:20:00,55.17,55.21,55.1,55.17,100849.0,46.3696,46.4032,46.3107,46.3696,100849.0
2019-08-01 10:30:00,55.17,55.23,55.02,55.02,311919.0,46.3696,46.42,46.2435,46.2435,311919.0
2019-08-01 10:40:00,55.03,55.1,54.94,54.96,128370.0,46.2519,46.3107,46.1763,46.1931,128370.0
2019-08-01 10:50:00,54.95,55.02,54.94,54.97,94832.0,46.1847,46.2435,46.1763,46.2015,94832.0
2019-08-01 11:00:00,54.97,55.08,54.93,54.97,249262.0,46.2015,46.2939,46.1678,46.2015,249262.0
2019-08-01 11:10:00,54.99,55.24,54.98,55.21,300749.0,46.2183,46.4284,46.2099,46.4032,300749.0
2019-08-01 11:20:00,55.21,55.3,55.12,55.29,246403.0,46.4032,46.4788,46.3275,46.4704,246403.0
2019-08-01 11:30:00,55.28,55.3,55.09,55.1,234284.0,46.462,46.4788,46.3023,46.3107,234284.0
2019-08-01 11:40:00,55.1,55.14,55.07,55.1,212749.0,46.3107,46.3443,46.2855,46.3107,212749.0
2019-08-01 11:50:00,55.1,55.14,54.99,55.01,89878.0,46.3107,46.3443,46.2183,46.2351,89878.0
2019-08-01 12:00:00,55.01,55.07,54.9,54.92,166483.0,46.2351,46.2855,46.1426,46.1594,166483.0
2019-08-01 12:10:00,54.93,54.93,54.74,54.74,203675.0,46.1678,46.1678,46.0082,46.0082,203675.0
2019-08-01 12:20:00,54.73,54.74,54.64,54.68,287658.0,45.9997,46.0082,45.9241,45.9577,287658.0
2019-08-01 12:30:00,54.69,54.72,54.58,54.61,117563.0,45.9661,45.9913,45.8737,45.8989,117563.0
2019-08-01 12:40:00,54.62,54.62,54.36,54.39,257042.0,45.9073,45.9073,45.6888,45.714,257042.0
2019-08-01 12:50:00,54.38,54.4,54.29,54.3,424226.0,45.7056,45.7224,45.6299,45.6383,424226.0
2019-08-01 13:00:00,54.31,54.38,54.26,54.38,177967.0,45.6467,45.7056,45.6047,45.7056,177967.0
2019-08-01 13:10:00,54.37,54.37,54.2,54.2,76869.0,45.6972,45.6972,45.5543,45.5543,76869.0
2019-08-01 13:20:00,54.2,54.25,53.83,53.85,432595.0,45.5543,45.5963,45.2433,45.2601,432595.0
2019-08-01 13:30:00,53.84,53.88,53.52,53.55,606177.0,45.2517,45.2853,44.9828,45.008,606177.0
2019-08-01 13:40:00,53.55,53.66,53.43,53.47,428924.0,45.008,45.1004,44.9071,44.9407,428924.0
2019-08-01 13:50:00,53.45,53.51,53.12,53.48,681746.0,44.9239,44.9744,44.6466,44.9491,681746.0
2019-08-01 14:00:00,53.47,53.54,53.36,53.36,226478.0,44.9407,44.9996,44.8483,44.8483,226478.0
2019-08-01 14:10:00,53.36,53.36,53.14,53.19,376050.0,44.8483,44.8483,44.6634,44.7054,376050.0
2019-08-01 14:20:00,53.19,53.19,52.88,52.98,550211.0,44.7054,44.7054,44.4449,44.5289,550211.0
2019-08-01 14:30:00,52.97,53.16,52.89,53.03,274830.0,44.5205,44.6802,44.4533,44.5709,274830.0
2019-08-01 14:40:00,53.03,53.18,52.86,53.18,725931.0,44.5709,44.697,44.428,44.697,725931.0
2019-08-01 14:50:00,53.18,53.32,53.12,53.18,347803.0,44.697,44.8147,44.6466,44.697,347803.0
2019-08-01 15:00:00,53.17,53.24,52.97,52.97,162451.0,44.6886,44.7474,44.5205,44.5205,162451.0
2019-08-01 15:10:00,52.97,53.01,52.81,52.95,359581.0,44.5205,44.5541,44.386,44.5037,359581.0
2019-08-01 15:20:00,52.95,53.12,52.89,53.0,305415.0,44.5037,44.6466,44.4533,44.5457,305415.0
2019-08-01 15:30:00,53.01,53.05,52.82,52.98,736124.0,44.5541,44.5877,44.3944,44.5289,736124.0
2019-08-01 15:40:00,52.99,53.02,52.83,52.87,513881.0,44.5373,44.5625,44.4028,44.4364,513881.0
2019-08-01 15:50:00,52.86,52.87,52.66,52.84,2102189.0,44.428,44.4364,44.2599,44.4112,2102189.0
2019-08-02 09:30:00,52.71,52.87,52.49,52.74,402105.0,44.302,44.4364,44.1171,44.3272,402105.0
2019-08-02 09:40:00,52.74,52.75,52.35,52.6,525653.0,44.3272,44.3356,43.9994,44.2095,525653.0
2019-08-02 09:50:00,52.61,52.73,52.36,52.4,364952.0,44.2179,44.3188,44.0078,44.0414,364952.0
2019-08-02 10:00:00,52.39,52.44,52.22,52.27,323459.0,44.033,44.075,43.8901,43.9322,323459.0
2019-08-02 10:10:00,52.26,52.27,52.04,52.05,454990.0,43.9238,43.9322,43.7388,43.7472,454990.0
2019-08-02 10:20:00,52.05,52.2,51.99,52.14,274670.0,43.7472,43.8733,43.6968,43.8229,274670.0
2019-08-02 10:30:00,52.14,52.14,51.87,51.88,324300.0,43.8229,43.8229,43.596,43.6044,324300.0
2019-08-02 10:40:00,51.88,51.98,51.78,51.78,291631.0,43.6044,43.6884,43.5203,43.5203,291631.0
2019-08-02 10:50:00,51.77,51.85,51.66,51.75,166182.0,43.5119,43.5792,43.4195,43.4951,166182.0
2019-08-02 11:00:00,51.74,52.02,51.7,52.0,226323.0,43.4867,43.722,43.4531,43.7052,226323.0
2019-08-02 11:10:00,52.0,52.28,51.98,52.25,844052.0,43.7052,43.9406,43.6884,43.9153,844052.0
2019-08-02 11:20:00,52.24,52.27,52.09,52.12,342685.0,43.9069,43.9322,43.7809,43.8061,342685.0
2019-08-02 11:30:00,52.11,52.2,52.01,52.02,301446.0,43.7977,43.8733,43.7136,43.722,301446.0
2019-08-02 11:40:00,52.03,52.12,51.91,52.09,179006.0,43.7304,43.8061,43.6296,43.7809,179006.0
2019-08-02 11:50:00,52.09,52.29,52.06,52.2,210304.0,43.7809,43.949,43.7557,43.8733,210304.0
2019-08-02 12:00:00,52.2,52.38,52.17,52.35,372863.0,43.8733,44.0246,43.8481,43.9994,372863.0
2019-08-02 12:10:00,52.36,52.44,52.31,52.39,169874.0,44.0078,44.075,43.9658,44.033,169874.0
2019-08-02 12:20:00,52.37,52.41,52.26,52.29,105147.0,44.0162,44.0498,43.9238,43.949,105147.0
2019-08-02 12:30:00,52.29,52.32,52.14,52.15,113970.0,43.949,43.9742,43.8229,43.8313,113970.0
2019-08-02 12:40:00,52.14,52.17,51.99,52.01,123600.0,43.8229,43.8481,43.6968,43.7136,123600.0
2019-08-02 12:50:00,52.02,52.06,51.9,51.92,222208.0,43.722,43.7557,43.6212,43.638,222208.0
2019-08-02 13:00:00,51.91,51.98,51.83,51.98,336670.0,43.6296,43.6884,43.5623,43.6884,336670.0
2019-08-02 13:10:00,51.97,52.02,51.92,51.96,122306.0,43.68,43.722,43.638,43.6716,122306.0
2019-08-02 13:20:00,51.97,52.05,51.95,51.97,165071.0,43.68,43.7472,43.6632,43.68,165071.0
2019-08-02 13:30:00,51.96,52.03,51.95,52.03,92595.0,43.6716,43.7304,43.6632,43.7304,92595.0
2019-08-02 13:40:00,52.03,52.19,52.02,52.09,331149.0,43.7304,43.8649,43.722,43.7809,331149.0
2019-08-02 13:50:00,52.09,52.13,52.04,52.06,128879.0,43.7809,43.8145,43.7388,43.7557,128879.0
2019-08-02 14:00:00,52.05,52.09,51.99,52.07,226750.0,43.7472,43.7809,43.6968,43.7641,226750.0
2019-08-02 14:10:00,52.07,52.21,52.06,52.18,82090.0,43.7641,43.8817,43.7557,43.8565,82090.0
2019-08-02 14:20:00,52.18,52.27,52.12,52.18,101870.0,43.8565,43.9322,43.8061,43.8565,101870.0
2019-08-02 14:30:00,52.19,52.31,52.18,52.3,49658.0,43.8649,43.9658,43.8565,43.9574,49658.0
2019-08-02 14:40:00,52.28,52.28,52.16,52.2,69534.0,43.9406,43.9406,43.8397,43.8733,69534.0
2019-08-02 14:50:00,52.18,52.28,52.16,52.28,50792.0,43.8565,43.9406,43.8397,43.9406,50792.0
2019-08-02 15:00:00,52.29,52.31,52.23,52.25,67811.0,43.949,43.9658,43.8985,43.9153,67811.0
2019-08-02 15:10:00,52.25,52.26,52.11,52.22,82865.0,43.9153,43.9238,43.7977,43.8901,82865.0
2019-08-02 15:20:00,52.23,52.34,52.22,52.29,119052.0,43.8985,43.991,43.8901,43.949,119052.0
2019-08-02 15:30:00,52.29,52.44,52.2,52.35,654437.0,43.949,44.075,43.8733,43.9994,654437.0
2019-08-02 15:40:00,52.35,52.4,52.3,52.31,334423.0,43.9994,44.0414,43.9574,43.9658,334423.0
2019-08-02 15:50:00,52.32,52.41,52.27,52.36,864035.0,43.9742,44.0498,43.9322,44.0078,864035.0
2019-08-05 09:30:00,51.23,51.42,50.9,51.18,1449025.0,43.0581,43.2177,42.7807,43.016,1449025.0
2019-08-05 09:40:00,51.19,51.28,50.9,50.94,474407.0,43.0244,43.1001,42.7807,42.8143,474407.0
2019-08-05 09:50:00,50.94,51.06,50.87,50.92,266275.0,42.8143,42.9152,42.7555,42.7975,266275.0
2019-08-05 10:00:00,50.91,50.92,50.69,50.84,558174.0,42.7891,42.7975,42.6042,42.7303,558174.0
2019-08-05 10:10:00,50.84,50.99,50.76,50.83,233283.0,42.7303,42.8563,42.663,42.7219,233283.0
2019-08-05 10:20:00,50.83,50.93,50.7,50.74,225976.0,42.7219,42.8059,42.6126,42.6462,225976.0
2019-08-05 10:30:00,50.73,50.73,50.48,50.52,151727.0,42.6378,42.6378,42.4277,42.4613,151727.0
2019-08-05 10:40:00,50.53,50.67,50.46,50.63,198864.0,42.4697,42.5874,42.4109,42.5538,198864.0
2019-08-05 10:50:00,50.62,50.72,50.45,50.7,139522.0,42.5454,42.6294,42.4025,42.6126,139522.0
2019-08-05 11:00:00,50.7,50.76,50.54,50.62,208934.0,42.6126,42.663,42.4781,42.5454,208934.0
2019-08-05 11:10:00,50.63,50.86,50.62,50.79,159908.0,42.5538,42.7471,42.5454,42.6882,159908.0
2019-08-05 11:20:00,50.8,50.88,50.68,50.83,210614.0,42.6966,42.7639,42.5958,42.7219,210614.0
2019-08-05 11:30:00,50.83,50.91,50.74,50.74,165380.0,42.7219,42.7891,42.6462,42.6462,165380.0
2019-08-05 11:40:00,50.74,50.85,50.66,50.85,138449.0,42.6462,42.7387,42.579,42.7387,138449.0
2019-08-05 11:50:00,50.86,50.87,50.79,50.8,131939.0,42.7471,42.7555,42.6882,42.6966,131939.0
2019-08-05 12:00:00,50.8,50.8,50.68,50.73,327883.0,42.6966,42.6966,42.5958,42.6378,327883.0
2019-08-05 12:10:00,50.73,50.97,50.68,50.97,328170.0,42.6378,42.8395,42.5958,42.8395,328170.0
2019-08-05 12:20:00,50.98,51.0,50.76,50.77,183518.0,42.8479,42.8647,42.663,42.6714,183518.0
2019-08-05 12:30:00,50.77,50.83,50.71,50.8,151902.0,42.6714,42.7219,42.621,42.6966,151902.0
2019-08-05 12:40:00,50.8,50.81,50.7,50.71,358332.0,42.6966,42.705,42.6126,42.621,358332.0
2019-08-05 12:50:00,50.71,50.75,50.59,50.6,238255.0,42.621,42.6546,42.5201,42.5285,238255.0
2019-08-05 13:00:00,50.6,50.79,50.56,50.78,244978.0,42.5285,42.6882,42.4949,42.6798,244978.0
2019-08-05 13:10:00,50.77,50.8,50.68,50.77,136265.0,42.6714,42.6966,42.5958,42.6714,136265.0
2019-08-05 13:20:00,50.77,50.84,50.59,50.59,263236.0,42.6714,42.7303,42.5201,42.5201,263236.0
2019-08-05 13:30:00,50.59,50.73,50.51,50.73,268665.0,42.5201,42.6378,42.4529,42.6378,268665.0
2019-08-05 13:40:00,50.73,50.78,50.55,50.6,591903.0,42.6378,42.6798,42.4865,42.5285,591903.0
2019-08-05 13:50:00,50.6,50.6,50.49,50.56,116955.0,42.5285,42.5285,42.4361,42.4949,116955.0
2019-08-05 14:00:00,50.56,50.6,50.46,50.54,241874.0,42.4949,42.5285,42.4109,42.4781,241874.0
2019-08-05 14:10:00,50.54,50.62,50.45,50.46,186629.0,42.4781,42.5454,42.4025,42.4109,186629.0
2019-08-05 14:20:00,50.47,50.51,50.39,50.4,92474.0,42.4193,42.4529,42.352,42.3604,92474.0
2019-08-05 14:30:00,50.4,50.46,50.27,50.38,258023.0,42.3604,42.4109,42.2512,42.3436,258023.0
2019-08-05 14:40:00,50.38,50.45,50.33,50.38,258428.0,42.3436,42.4025,42.3016,42.3436,258428.0
2019-08-05 14:50:00,50.37,50.39,50.24,50.26,313436.0,42.3352,42.352,42.226,42.2428,313436.0
2019-08-05 15:00:00,50.24,50.29,49.94,49.96,474327.0,42.226,42.268,41.9738,41.9906,474327.0
2019-08-05 15:10:00,49.96,50.41,49.93,50.37,295385.0,41.9906,42.3689,41.9654,42.3352,295385.0
2019-08-05 15:20:00,50.37,50.55,50.36,50.42,486965.0,42.3352,42.4865,42.3268,42.3773,486965.0
2019-08-05 15:30:00,50.41,50.79,50.32,50.75,504654.0,42.3689,42.6882,42.2932,42.6546,504654.0
2019-08-05 15:40:00,50.75,50.87,50.67,50.71,721501.0,42.6546,42.7555,42.5874,42.621,721501.0
2019-08-05 15:50:00,50.7,50.76,50.61,50.65,1133475.0,42.6126,42.663,42.537,42.5706,1133475.0
2019-08-06 09:30:00,51.04,51.32,50.98,50.99,269448.0,42.8984,43.1337,42.8479,42.8563,269448.0
2019-08-06 09:40:00,50.98,51.16,50.7,50.81,213030.0,42.8479,42.9992,42.6126,42.705,213030.0
2019-08-06 09:50:00,50.81,50.98,50.65,50.73,144087.0,42.705,42.8479,42.5706,42.6378,144087.0
2019-08-06 10:00:00,50.73,50.82,50.61,50.72,158365.0,42.6378,42.7135,42.537,42.6294,158365.0
2019-08-06 10:10:00,50.7,50.71,50.45,50.51,244984.0,42.6126,42.621,42.4025,42.4529,244984.0
2019-08-06 10:20:00,50.52,50.68,50.42,50.55,125943.0,42.4613,42.5958,42.3773,42.4865,125943.0
2019-08-06 10:30:00,50.56,50.73,50.52,50.7,108927.0,42.4949,42.6378,42.4613,42.6126,108927.0
2019-08-06 10:40:00,50.68,50.74,50.39,50.41,171461.0,42.5958,42.6462,42.352,42.3689,171461.0
2019-08-06 10:50:00,50.42,50.56,50.35,50.54,125428.0,42.3773,42.4949,42.3184,42.4781,125428.0
2019-08-06 11:00:00,50.53,50.54,50.29,50.3,198992.0,42.4697,42.4781,42.268,42.2764,198992.0
2019-08-06 11:10:00,50.31,50.31,50.11,50.13,271644.0,42.2848,42.2848,42.1167,42.1335,271644.0
2019-08-06 11:20:00,50.11,50.35,50.11,50.26,259862.0,42.1167,42.3184,42.1167,42.2428,259862.0
2019-08-06 11:30:00,50.26,50.36,50.2,50.36,66373.0,42.2428,42.3268,42.1924,42.3268,66373.0
2019-08-06 11:40:00,50.36,50.49,50.36,50.47,370631.0,42.3268,42.4361,42.3268,42.4193,370631.0
2019-08-06 11:50:00,50.47,50.5,50.3,50.47,273260.0,42.4193,42.4445,42.2764,42.4193,273260.0
2019-08-06 12:00:00,50.48,50.52,50.34,50.39,1072639.0,42.4277,42.4613,42.31,42.352,1072639.0
2019-08-06 12:10:00,50.4,50.41,50.25,50.27,173000.0,42.3604,42.3689,42.2344,42.2512,173000.0
2019-08-06 12:20:00,50.28,50.33,50.24,50.25,106885.0,42.2596,42.3016,42.226,42.2344,106885.0
2019-08-06 12:30:00,50.24,50.32,50.21,50.3,60292.0,42.226,42.2932,42.2008,42.2764,60292.0
2019-08-06 12:40:00,50.31,50.37,50.27,50.33,92909.0,42.2848,42.3352,42.2512,42.3016,92909.0
2019-08-06 12:50:00,50.32,50.34,50.26,50.27,162786.0,42.2932,42.31,42.2428,42.2512,162786.0
2019-08-06 13:00:00,50.28,50.42,50.28,50.37,190104.0,42.2596,42.3773,42.2596,42.3352,190104.0
2019-08-06 13:10:00,50.36,50.44,50.33,50.35,103168.0,42.3268,42.3941,42.3016,42.3184,103168.0
2019-08-06 13:20:00,50.35,50.43,50.32,50.38,61916.0,42.3184,42.3857,42.2932,42.3436,61916.0
2019-08-06 13:30:00,50.39,50.48,50.34,50.48,31364.0,42.352,42.4277,42.31,42.4277,31364.0
2019-08-06 13:40:00,50.47,50.51,50.42,50.51,56247.0,42.4193,42.4529,42.3773,42.4529,56247.0
2019-08-06 13:50:00,50.51,50.54,50.47,50.49,195262.0,42.4529,42.4781,42.4193,42.4361,195262.0
2019-08-06 14:00:00,50.49,50.52,50.36,50.52,245060.0,42.4361,42.4613,42.3268,42.4613,245060.0
2019-08-06 14:10:00,50.52,50.65,50.52,50.63,311395.0,42.4613,42.5706,42.4613,42.5538,311395.0
2019-08-06 14:20:00,50.64,50.71,50.54,50.62,537426.0,42.5622,42.621,42.4781,42.5454,537426.0
2019-08-06 14:30:00,50.63,50.77,50.58,50.73,184826.0,42.5538,42.6714,42.5117,42.6378,184826.0
2019-08-06 14:40:00,50.73,50.78,50.71,50.75,60469.0,42.6378,42.6798,42.621,42.6546,60469.0
2019-08-06 14:50:00,50.75,50.79,50.64,50.67,48643.0,42.6546,42.6882,42.5622,42.5874,48643.0
2019-08-06 15:00:00,50.68,50.9,50.68,50.87,133929.0,42.5958,42.7807,42.5958,42.7555,133929.0
2019-08-06 15:10:00,50.86,51.01,50.82,50.98,125543.0,42.7471,42.8731,42.7135,42.8479,125543.0
2019-08-06 15:20:00,50.98,51.04,50.91,50.99,99670.0,42.8479,42.8984,42.7891,42.8563,99670.0
2019-08-06 15:30:00,50.99,51.09,50.9,51.05,152971.0,42.8563,42.9404,42.7807,42.9068,152971.0
2019-08-06 15:40:00,51.04,51.18,51.02,51.12,364466.0,42.8984,43.016,42.8815,42.9656,364466.0
2019-08-06 15:50:00,51.12,51.18,51.06,51.11,548394.0,42.9656,43.016,42.9152,42.9572,548394.0
2019-08-07 09:30:00,49.97,50.28,49.65,49.95,764755.0,41.999,42.2596,41.7301,41.9822,764755.0
2019-08-07 09:40:00,49.98,49.98,49.49,49.69,314561.0,42.0074,42.0074,41.5956,41.7637,314561.0
2019-08-07 09:50:00,49.69,49.74,49.43,49.66,237090.0,41.7637,41.8057,41.5452,41.7385,237090.0
2019-08-07 10:00:00,49.64,49.78,49.42,49.69,243852.0,41.7217,41.8393,41.5368,41.7637,243852.0
2019-08-07 10:10:00,49.7,49.86,49.69,49.75,338414.0,41.7721,41.9066,41.7637,41.8141,338414.0
2019-08-07 10:20:00,49.73,49.73,49.56,49.58,150452.0,41.7973,41.7973,41.6544,41.6713,150452.0
2019-08-07 10:30:00,49.56,49.89,49.55,49.89,158381.0,41.6544,41.9318,41.646,41.9318,158381.0
2019-08-07 10:40:00,49.9,49.91,49.68,49.81,150197.0,41.9402,41.9486,41.7553,41.8646,150197.0
2019-08-07 10:50:00,49.82,49.99,49.81,49.9,479144.0,41.873,42.0159,41.8646,41.9402,479144.0
2019-08-07 11:00:00,49.88,49.97,49.75,49.97,378442.0,41.9234,41.999,41.8141,41.999,378442.0
2019-08-07 11:10:00,49.97,50.09,49.95,50.08,495741.0,41.999,42.0999,41.9822,42.0915,495741.0
2019-08-07 11:20:00,50.08,50.12,49.93,50.0,210657.0,42.0915,42.1251,41.9654,42.0243,210657.0
2019-08-07 11:30:00,50.0,50.02,49.89,49.92,108502.0,42.0243,42.0411,41.9318,41.957,108502.0
2019-08-07 11:40:00,49.92,49.96,49.74,49.82,87325.0,41.957,41.9906,41.8057,41.873,87325.0
2019-08-07 11:50:00,49.81,49.91,49.76,49.81,144351.0,41.8646,41.9486,41.8225,41.8646,144351.0
2019-08-07 12:00:00,49.81,49.88,49.77,49.8,71300.0,41.8646,41.9234,41.8309,41.8562,71300.0
2019-08-07 12:10:00,49.8,49.91,49.78,49.86,106313.0,41.8562,41.9486,41.8393,41.9066,106313.0
2019-08-07 12:20:00,49.84,49.95,49.78,49.93,68636.0,41.8898,41.9822,41.8393,41.9654,68636.0
2019-08-07 12:30:00,49.93,49.98,49.88,49.94,90460.0,41.9654,42.0074,41.9234,41.9738,90460.0
2019-08-07 12:40:00,49.93,50.01,49.83,49.84,91742.0,41.9654,42.0327,41.8814,41.8898,91742.0
2019-08-07 12:50:00,49.84,49.95,49.84,49.88,112214.0,41.8898,41.9822,41.8898,41.9234,112214.0
2019-08-07 13:00:00,49.88,49.99,49.81,49.98,201001.0,41.9234,42.0159,41.8646,42.0074,201001.0
2019-08-07 13:10:00,49.98,50.03,49.89,49.93,305331.0,42.0074,42.0495,41.9318,41.9654,305331.0
2019-08-07 13:20:00,49.92,49.97,49.86,49.95,98216.0,41.957,41.999,41.9066,41.9822,98216.0
2019-08-07 13:30:00,49.96,50.1,49.96,50.09,97786.0,41.9906,42.1083,41.9906,42.0999,97786.0
2019-08-07 13:40:00,50.1,50.16,50.09,50.11,85916.0,42.1083,42.1587,42.0999,42.1167,85916.0
2019-08-07 13:50:00,50.12,50.17,50.0,50.01,278043.0,42.1251,42.1671,42.0243,42.0327,278043.0
2019-08-07 14:00:00,50.01,50.26,50.0,50.26,443698.0,42.0327,42.2428,42.0243,42.2428,443698.0
2019-08-07 14:10:00,50.26,50.26,50.04,50.08,219729.0,42.2428,42.2428,42.0579,42.0915,219729.0
2019-08-07 14:20:00,50.08,50.19,50.02,50.19,111101.0,42.0915,42.1839,42.0411,42.1839,111101.0
2019-08-07 14:30:00,50.18,50.25,50.14,50.15,151777.0,42.1755,42.2344,42.1419,42.1503,151777.0
2019-08-07 14:40:00,50.15,50.31,50.13,50.14,228133.0,42.1503,42.2848,42.1335,42.1419,228133.0
2019-08-07 14:50:00,50.15,50.25,50.15,50.24,112256.0,42.1503,42.2344,42.1503,42.226,112256.0
2019-08-07 15:00:00,50.25,50.26,50.07,50.12,136567.0,42.2344,42.2428,42.0831,42.1251,136567.0
2019-08-07 15:10:00,50.11,50.17,49.99,50.15,206444.0,42.1167,42.1671,42.0159,42.1503,206444.0
2019-08-07 15:20:00,50.16,50.33,50.16,50.33,109738.0,42.1587,42.3016,42.1587,42.3016,109738.0
2019-08-07 15:30:00,50.34,50.56,50.34,50.54,227779.0,42.31,42.4949,42.31,42.4781,227779.0
2019-08-07 15:40:00,50.54,50.58,50.44,50.46,398331.0,42.4781,42.5117,42.3941,42.4109,398331.0
2019-08-07 15:50:00,50.45,50.46,50.33,50.41,1061187.0,42.4025,42.4109,42.3016,42.3689,1061187.0
2019-08-08 09:30:00,50.9,51.23,50.89,51.04,312959.0,42.7807,43.0581,42.7723,42.8984,312959.0
2019-08-08 09:40:00,51.02,51.19,50.87,50.88,314899.0,42.8815,43.0244,42.7555,42.7639,314899.0
2019-08-08 09:50:00,50.86,51.12,50.76,51.03,429831.0,42.7471,42.9656,42.663,42.89,429831.0
2019-08-08 10:00:00,51.03,51.03,50.86,50.86,80075.0,42.89,42.89,42.7471,42.7471,80075.0
2019-08-08 10:10:00,50.84,51.12,50.8,51.12,65797.0,42.7303,42.9656,42.6966,42.9656,65797.0
2019-08-08 10:20:00,51.12,51.13,50.99,51.03,93117.0,42.9656,42.974,42.8563,42.89,93117.0
2019-08-08 10:30:00,51.03,51.2,51.03,51.2,145465.0,42.89,43.0328,42.89,43.0328,145465.0
2019-08-08 10:40:00,51.2,51.26,51.17,51.19,125456.0,43.0328,43.0833,43.0076,43.0244,125456.0
2019-08-08 10:50:00,51.17,51.3,51.16,51.27,85320.0,43.0076,43.1169,42.9992,43.0917,85320.0
2019-08-08 11:00:00,51.28,51.29,51.17,51.26,89555.0,43.1001,43.1085,43.0076,43.0833,89555.0
2019-08-08 11:10:00,51.25,51.33,51.23,51.29,117559.0,43.0749,43.1421,43.0581,43.1085,117559.0
2019-08-08 11:20:00,51.29,51.32,51.24,51.29,118237.0,43.1085,43.1337,43.0665,43.1085,118237.0
2019-08-08 11:30:00,51.28,51.43,51.22,51.39,116445.0,43.1001,43.2261,43.0496,43.1925,116445.0
2019-08-08 11:40:00,51.4,51.5,51.39,51.48,87672.0,43.2009,43.285,43.1925,43.2682,87672.0
2019-08-08 11:50:00,51.47,51.47,51.34,51.4,131974.0,43.2598,43.2598,43.1505,43.2009,131974.0
2019-08-08 12:00:00,51.41,51.53,51.4,51.51,110828.0,43.2093,43.3102,43.2009,43.2934,110828.0
2019-08-08 12:10:00,51.52,51.61,51.52,51.6,48254.0,43.3018,43.3774,43.3018,43.369,48254.0
2019-08-08 12:20:00,51.59,51.61,51.52,51.55,51333.0,43.3606,43.3774,43.3018,43.327,51333.0
2019-08-08 12:30:00,51.55,51.65,51.55,51.58,43205.0,43.327,43.4111,43.327,43.3522,43205.0
2019-08-08 12:40:00,51.59,51.61,51.53,51.58,55586.0,43.3606,43.3774,43.3102,43.3522,55586.0
2019-08-08 12:50:00,51.58,51.61,51.51,51.58,32035.0,43.3522,43.3774,43.2934,43.3522,32035.0
2019-08-08 13:00:00,51.59,51.66,51.52,51.53,248224.0,43.3606,43.4195,43.3018,43.3102,248224.0
2019-08-08 13:10:00,51.53,51.54,51.43,51.46,50699.0,43.3102,43.3186,43.2261,43.2514,50699.0
2019-08-08 13:20:00,51.46,51.51,51.41,51.51,47741.0,43.2514,43.2934,43.2093,43.2934,47741.0
2019-08-08 13:30:00,51.5,51.55,51.49,51.51,71783.0,43.285,43.327,43.2766,43.2934,71783.0
2019-08-08 13:40:00,51.51,51.6,51.47,51.57,26004.0,43.2934,43.369,43.2598,43.3438,26004.0
2019-08-08 13:50:00,51.58,51.64,51.56,51.59,45776.0,43.3522,43.4027,43.3354,43.3606,45776.0
2019-08-08 14:00:00,51.59,51.59,51.41,51.42,93636.0,43.3606,43.3606,43.2093,43.2177,93636.0
2019-08-08 14:10:00,51.41,51.52,51.39,51.44,121031.0,43.2093,43.3018,43.1925,43.2346,121031.0
2019-08-08 14:20:00,51.44,51.56,51.44,51.56,47104.0,43.2346,43.3354,43.2346,43.3354,47104.0
2019-08-08 14:30:00,51.56,51.61,51.49,51.55,74624.0,43.3354,43.3774,43.2766,43.327,74624.0
2019-08-08 14:40:00,51.55,51.56,51.36,51.38,140853.0,43.327,43.3354,43.1673,43.1841,140853.0
2019-08-08 14:50:00,51.38,51.53,51.38,51.48,87603.0,43.1841,43.3102,43.1841,43.2682,87603.0
2019-08-08 15:00:00,51.48,51.57,51.46,51.57,66752.0,43.2682,43.3438,43.2514,43.3438,66752.0
2019-08-08 15:10:00,51.56,51.57,51.42,51.43,99986.0,43.3354,43.3438,43.2177,43.2261,99986.0
2019-08-08 15:20:00,51.43,51.45,51.36,51.39,225288.0,43.2261,43.243,43.1673,43.1925,225288.0
2019-08-08 15:30:00,51.39,51.44,51.34,51.37,378715.0,43.1925,43.2346,43.1505,43.1757,378715.0
2019-08-08 15:40:00,51.38,51.46,51.32,51.33,535865.0,43.1841,43.2514,43.1337,43.1421,535865.0
2019-08-08 15:50:00,51.32,51.4,51.23,51.38,673740.0,43.1337,43.2009,43.0581,43.1841,673740.0
2019-08-09 09:30:00,51.18,51.32,50.82,51.28,365740.0,43.016,43.1337,42.7135,43.1001,365740.0
2019-08-09 09:40:00,51.21,51.29,51.05,51.06,34038.0,43.0412,43.1085,42.9068,42.9152,34038.0
2019-08-09 09:50:00,51.05,51.13,51.01,51.08,33114.0,42.9068,42.974,42.8731,42.932,33114.0
2019-08-09 10:00:00,51.1,51.19,51.0,51.01,139504.0,42.9488,43.0244,42.8647,42.8731,139504.0
2019-08-09 10:10:00,51.0,51.11,50.96,50.98,91788.0,42.8647,42.9572,42.8311,42.8479,91788.0
2019-08-09 10:20:00,50.97,50.99,50.82,50.82,42342.0,42.8395,42.8563,42.7135,42.7135,42342.0
2019-08-09 10:30:00,50.82,50.87,50.71,50.83,85345.0,42.7135,42.7555,42.621,42.7219,85345.0
2019-08-09 10:40:00,50.83,51.0,50.81,50.98,67691.0,42.7219,42.8647,42.705,42.8479,67691.0
2019-08-09 10:50:00,50.98,51.03,50.9,50.93,32686.0,42.8479,42.89,42.7807,42.8059,32686.0
2019-08-09 11:00:00,50.92,50.94,50.79,50.8,90528.0,42.7975,42.8143,42.6882,42.6966,90528.0
2019-08-09 11:10:00,50.79,50.97,50.79,50.93,39216.0,42.6882,42.8395,42.6882,42.8059,39216.0
2019-08-09 11:20:00,50.91,50.93,50.78,50.79,80187.0,42.7891,42.8059,42.6798,42.6882,80187.0
2019-08-09 11:30:00,50.78,50.87,50.78,50.86,60552.0,42.6798,42.7555,42.6798,42.7471,60552.0
2019-08-09 11:40:00,50.86,51.06,50.85,51.04,48308.0,42.7471,42.9152,42.7387,42.8984,48308.0
2019-08-09 11:50:00,51.04,51.07,50.98,50.98,36849.0,42.8984,42.9236,42.8479,42.8479,36849.0
2019-08-09 12:00:00,50.98,51.06,50.98,51.01,108640.0,42.8479,42.9152,42.8479,42.8731,108640.0
2019-08-09 12:10:00,51.0,51.01,50.89,50.89,65054.0,42.8647,42.8731,42.7723,42.7723,65054.0
2019-08-09 12:20:00,50.9,50.96,50.86,50.86,26630.0,42.7807,42.8311,42.7471,42.7471,26630.0
2019-08-09 12:30:00,50.87,50.89,50.78,50.81,46091.0,42.7555,42.7723,42.6798,42.705,46091.0
2019-08-09 12:40:00,50.82,50.91,50.78,50.91,51626.0,42.7135,42.7891,42.6798,42.7891,51626.0
2019-08-09 12:50:00,50.92,51.2,50.92,51.05,199369.0,42.7975,43.0328,42.7975,42.9068,199369.0
2019-08-09 13:00:00,51.05,51.09,51.0,51.04,39460.0,42.9068,42.9404,42.8647,42.8984,39460.0
2019-08-09 13:10:00,51.04,51.17,51.0,51.12,111060.0,42.8984,43.0076,42.8647,42.9656,111060.0
2019-08-09 13:20:00,51.11,51.13,51.07,51.11,26650.0,42.9572,42.974,42.9236,42.9572,26650.0
2019-08-09 13:30:00,51.12,51.16,51.11,51.12,24005.0,42.9656,42.9992,42.9572,42.9656,24005.0
2019-08-09 13:40:00,51.11,51.13,51.06,51.1,53375.0,42.9572,42.974,42.9152,42.9488,53375.0
2019-08-09 13:50:00,51.1,51.15,51.05,51.05,49955.0,42.9488,42.9908,42.9068,42.9068,49955.0
2019-08-09 14:00:00,51.05,51.06,50.98,51.03,53309.0,42.9068,42.9152,42.8479,42.89,53309.0
2019-08-09 14:10:00,51.03,51.05,51.0,51.05,79443.0,42.89,42.9068,42.8647,42.9068,79443.0
2019-08-09 14:20:00,51.04,51.19,51.02,51.17,42510.0,42.8984,43.0244,42.8815,43.0076,42510.0
2019-08-09 14:30:00,51.17,51.19,51.09,51.14,54469.0,43.0076,43.0244,42.9404,42.9824,54469.0
2019-08-09 14:40:00,51.14,51.21,51.12,51.17,48957.0,42.9824,43.0412,42.9656,43.0076,48957.0
2019-08-09 14:50:00,51.18,51.2,51.09,51.19,50737.0,43.016,43.0328,42.9404,43.0244,50737.0
2019-08-09 15:00:00,51.2,51.36,51.16,51.34,93785.0,43.0328,43.1673,42.9992,43.1505,93785.0
2019-08-09 15:10:00,51.33,51.33,51.25,51.27,83123.0,43.1421,43.1421,43.0749,43.0917,83123.0
2019-08-09 15:20:00,51.27,51.38,51.26,51.37,61075.0,43.0917,43.1841,43.0833,43.1757,61075.0
2019-08-09 15:30:00,51.37,51.43,51.34,51.36,470740.0,43.1757,43.2261,43.1505,43.1673,470740.0
2019-08-09 15:40:00,51.35,51.38,51.31,51.33,262957.0,43.1589,43.1841,43.1253,43.1421,262957.0
2019-08-09 15:50:00,51.32,51.33,51.17,51.18,403119.0,43.1337,43.1421,43.0076,43.016,403119.0
2019-08-12 09:30:00,50.52,50.64,50.27,50.34,244966.0,42.4613,42.5622,42.2512,42.31,244966.0
2019-08-12 09:40:00,50.33,50.44,50.3,50.37,385280.0,42.3016,42.3941,42.2764,42.3352,385280.0
2019-08-12 09:50:00,50.38,50.48,50.32,50.4,160395.0,42.3436,42.4277,42.2932,42.3604,160395.0
2019-08-12 10:00:00,50.39,50.49,50.37,50.4,193104.0,42.352,42.4361,42.3352,42.3604,193104.0
2019-08-12 10:10:00,50.4,50.52,50.37,50.49,128335.0,42.3604,42.4613,42.3352,42.4361,128335.0
2019-08-12 10:20:00,50.5,50.65,50.5,50.58,273646.0,42.4445,42.5706,42.4445,42.5117,273646.0
2019-08-12 10:30:00,50.58,50.63,50.41,50.43,87542.0,42.5117,42.5538,42.3689,42.3857,87542.0
2019-08-12 10:40:00,50.44,50.47,50.36,50.46,72481.0,42.3941,42.4193,42.3268,42.4109,72481.0
2019-08-12 10:50:00,50.46,50.53,50.44,50.48,115910.0,42.4109,42.4697,42.3941,42.4277,115910.0
2019-08-12 11:00:00,50.48,50.51,50.4,50.41,183879.0,42.4277,42.4529,42.3604,42.3689,183879.0
2019-08-12 11:10:00,50.4,50.41,50.29,50.32,115752.0,42.3604,42.3689,42.268,42.2932,115752.0
2019-08-12 11:20:00,50.31,50.35,50.28,50.31,71295.0,42.2848,42.3184,42.2596,42.2848,71295.0
2019-08-12 11:30:00,50.31,50.35,50.16,50.19,98137.0,42.2848,42.3184,42.1587,42.1839,98137.0
2019-08-12 11:40:00,50.18,50.33,50.18,50.32,58754.0,42.1755,42.3016,42.1755,42.2932,58754.0
2019-08-12 11:50:00,50.33,50.34,50.21,50.22,53391.0,42.3016,42.31,42.2008,42.2092,53391.0
2019-08-12 12:00:00,50.21,50.23,50.09,50.16,214652.0,42.2008,42.2176,42.0999,42.1587,214652.0
2019-08-12 12:10:00,50.16,50.26,50.13,50.26,42631.0,42.1587,42.2428,42.1335,42.2428,42631.0
2019-08-12 12:20:00,50.25,50.31,50.23,50.29,51768.0,42.2344,42.2848,42.2176,42.268,51768.0
2019-08-12 12:30:00,50.29,50.3,50.25,50.29,63096.0,42.268,42.2764,42.2344,42.268,63096.0
2019-08-12 12:40:00,50.28,50.28,50.16,50.2,89903.0,42.2596,42.2596,42.1587,42.1924,89903.0
2019-08-12 12:50:00,50.19,50.26,50.16,50.22,206386.0,42.1839,42.2428,42.1587,42.2092,206386.0
2019-08-12 13:00:00,50.21,50.21,50.16,50.2,209628.0,42.2008,42.2008,42.1587,42.1924,209628.0
2019-08-12 13:10:00,50.2,50.25,50.18,50.2,46340.0,42.1924,42.2344,42.1755,42.1924,46340.0
2019-08-12 13:20:00,50.21,50.24,50.19,50.19,62664.0,42.2008,42.226,42.1839,42.1839,62664.0
2019-08-12 13:30:00,50.19,50.22,50.14,50.15,200315.0,42.1839,42.2092,42.1419,42.1503,200315.0
2019-08-12 13:40:00,50.15,50.18,50.08,50.13,214124.0,42.1503,42.1755,42.0915,42.1335,214124.0
2019-08-12 13:50:00,50.13,50.23,50.13,50.23,104978.0,42.1335,42.2176,42.1335,42.2176,104978.0
2019-08-12 14:00:00,50.23,50.27,50.2,50.27,65433.0,42.2176,42.2512,42.1924,42.2512,65433.0
2019-08-12 14:10:00,50.26,50.33,50.24,50.27,87083.0,42.2428,42.3016,42.226,42.2512,87083.0
2019-08-12 14:20:00,50.27,50.32,50.25,50.29,93588.0,42.2512,42.2932,42.2344,42.268,93588.0
2019-08-12 14:30:00,50.29,50.34,50.25,50.3,82178.0,42.268,42.31,42.2344,42.2764,82178.0
2019-08-12 14:40:00,50.3,50.31,50.17,50.18,95892.0,42.2764,42.2848,42.1671,42.1755,95892.0
2019-08-12 14:50:00,50.19,50.22,50.13,50.19,145856.0,42.1839,42.2092,42.1335,42.1839,145856.0
2019-08-12 15:00:00,50.18,50.28,50.15,50.21,171113.0,42.1755,42.2596,42.1503,42.2008,171113.0
2019-08-12 15:10:00,50.18,50.21,50.15,50.17,85126.0,42.1755,42.2008,42.1503,42.1671,85126.0
2019-08-12 15:20:00,50.16,50.18,50.13,50.18,114887.0,42.1587,42.1755,42.1335,42.1755,114887.0
2019-08-12 15:30:00,50.18,50.19,50.13,50.19,96996.0,42.1755,42.1839,42.1335,42.1839,96996.0
2019-08-12 15:40:00,50.19,50.2,50.15,50.17,101780.0,42.1839,42.1924,42.1503,42.1671,101780.0
2019-08-12 15:50:00,50.16,50.19,50.12,50.15,270736.0,42.1587,42.1839,42.1251,42.1503,270736.0
2019-08-13 09:30:00,49.85,50.41,49.84,50.36,503374.0,41.8982,42.3689,41.8898,42.3268,503374.0
2019-08-13 09:40:00,50.36,51.01,50.29,50.93,586920.0,42.3268,42.8731,42.268,42.8059,586920.0
2019-08-13 09:50:00,50.96,51.26,50.87,51.2,576111.0,42.8311,43.0833,42.7555,43.0328,576111.0
2019-08-13 10:00:00,51.21,51.23,51.05,51.09,150607.0,43.0412,43.0581,42.9068,42.9404,150607.0
2019-08-13 10:10:00,51.09,51.31,50.93,51.3,243756.0,42.9404,43.1253,42.8059,43.1169,243756.0
2019-08-13 10:20:00,51.33,51.5,51.27,51.46,361538.0,43.1421,43.285,43.0917,43.2514,361538.0
2019-08-13 10:30:00,51.48,51.51,51.28,51.29,214051.0,43.2682,43.2934,43.1001,43.1085,214051.0
2019-08-13 10:40:00,51.28,51.3,50.99,50.99,198444.0,43.1001,43.1169,42.8563,42.8563,198444.0
2019-08-13 10:50:00,51.0,51.12,50.98,51.01,46993.0,42.8647,42.9656,42.8479,42.8731,46993.0
2019-08-13 11:00:00,51.0,51.03,50.9,50.98,51241.0,42.8647,42.89,42.7807,42.8479,51241.0
2019-08-13 11:10:00,50.97,51.01,50.76,50.77,106906.0,42.8395,42.8731,42.663,42.6714,106906.0
2019-08-13 11:20:00,50.78,50.83,50.72,50.75,108482.0,42.6798,42.7219,42.6294,42.6546,108482.0
2019-08-13 11:30:00,50.74,50.91,50.67,50.88,217415.0,42.6462,42.7891,42.5874,42.7639,217415.0
2019-08-13 11:40:00,50.89,50.99,50.89,50.98,93208.0,42.7723,42.8563,42.7723,42.8479,93208.0
2019-08-13 11:50:00,50.99,51.01,50.86,50.9,51812.0,42.8563,42.8731,42.7471,42.7807,51812.0
2019-08-13 12:00:00,50.91,50.92,50.81,50.82,47545.0,42.7891,42.7975,42.705,42.7135,47545.0
2019-08-13 12:10:00,50.83,50.95,50.82,50.93,23977.0,42.7219,42.8227,42.7135,42.8059,23977.0
2019-08-13 12:20:00,50.93,51.02,50.92,50.96,70912.0,42.8059,42.8815,42.7975,42.8311,70912.0
2019-08-13 12:30:00,50.96,50.99,50.87,50.89,62909.0,42.8311,42.8563,42.7555,42.7723,62909.0
2019-08-13 12:40:00,50.88,50.96,50.88,50.91,52669.0,42.7639,42.8311,42.7639,42.7891,52669.0
2019-08-13 12:50:00,50.91,50.93,50.83,50.88,48075.0,42.7891,42.8059,42.7219,42.7639,48075.0
2019-08-13 13:00:00,50.88,50.95,50.83,50.92,42564.0,42.7639,42.8227,42.7219,42.7975,42564.0
2019-08-13 13:10:00,50.93,50.98,50.79,50.82,126381.0,42.8059,42.8479,42.6882,42.7135,126381.0
2019-08-13 13:20:00,50.82,50.87,50.76,50.81,109093.0,42.7135,42.7555,42.663,42.705,109093.0
2019-08-13 13:30:00,50.81,50.91,50.79,50.84,37747.0,42.705,42.7891,42.6882,42.7303,37747.0
2019-08-13 13:40:00,50.84,50.89,50.79,50.81,28594.0,42.7303,42.7723,42.6882,42.705,28594.0
2019-08-13 13:50:00,50.81,50.89,50.8,50.89,37754.0,42.705,42.7723,42.6966,42.7723,37754.0
2019-08-13 14:00:00,50.9,50.91,50.81,50.86,50270.0,42.7807,42.7891,42.705,42.7471,50270.0
2019-08-13 14:10:00,50.89,50.89,50.75,50.76,25197.0,42.7723,42.7723,42.6546,42.663,25197.0
2019-08-13 14:20:00,50.77,50.79,50.72,50.75,78530.0,42.6714,42.6882,42.6294,42.6546,78530.0
2019-08-13 14:30:00,50.75,50.83,50.74,50.79,81198.0,42.6546,42.7219,42.6462,42.6882,81198.0
2019-08-13 14:40:00,50.78,50.8,50.66,50.67,102566.0,42.6798,42.6966,42.579,42.5874,102566.0
2019-08-13 14:50:00,50.67,50.71,50.63,50.64,39277.0,42.5874,42.621,42.5538,42.5622,39277.0
2019-08-13 15:00:00,50.63,50.67,50.6,50.67,140941.0,42.5538,42.5874,42.5285,42.5874,140941.0
2019-08-13 15:10:00,50.67,50.67,50.57,50.58,286724.0,42.5874,42.5874,42.5033,42.5117,286724.0
2019-08-13 15:20:00,50.58,50.65,50.53,50.65,297690.0,42.5117,42.5706,42.4697,42.5706,297690.0
2019-08-13 15:30:00,50.65,50.65,50.58,50.6,116823.0,42.5706,42.5706,42.5117,42.5285,116823.0
2019-08-13 15:40:00,50.61,50.66,50.55,50.58,258363.0,42.537,42.579,42.4865,42.5117,258363.0
2019-08-13 15:50:00,50.58,50.67,50.54,50.65,410889.0,42.5117,42.5874,42.4781,42.5706,410889.0
2019-08-14 09:30:00,49.27,49.61,49.09,49.56,939238.0,41.4107,41.6965,41.2594,41.6544,939238.0
2019-08-14 09:40:00,49.59,49.62,49.4,49.45,413766.0,41.6797,41.7049,41.52,41.562,413766.0
2019-08-14 09:50:00,49.44,49.8,49.43,49.71,227315.0,41.5536,41.8562,41.5452,41.7805,227315.0
2019-08-14 10:00:00,49.7,49.79,49.6,49.6,508459.0,41.7721,41.8478,41.6881,41.6881,508459.0
2019-08-14 10:10:00,49.58,49.62,49.41,49.44,289322.0,41.6713,41.7049,41.5284,41.5536,289322.0
2019-08-14 10:20:00,49.45,49.62,49.37,49.6,163452.0,41.562,41.7049,41.4947,41.6881,163452.0
2019-08-14 10:30:00,49.61,49.64,49.5,49.53,136467.0,41.6965,41.7217,41.604,41.6292,136467.0
2019-08-14 10:40:00,49.52,49.67,49.49,49.51,172062.0,41.6208,41.7469,41.5956,41.6124,172062.0
2019-08-14 10:50:00,49.5,49.51,49.28,49.29,216913.0,41.604,41.6124,41.4191,41.4275,216913.0
2019-08-14 11:00:00,49.3,49.33,49.23,49.26,89111.0,41.4359,41.4611,41.3771,41.4023,89111.0
2019-08-14 11:10:00,49.26,49.41,49.21,49.29,135748.0,41.4023,41.5284,41.3603,41.4275,135748.0
2019-08-14 11:20:00,49.3,49.47,49.29,49.37,258934.0,41.4359,41.5788,41.4275,41.4947,258934.0
2019-08-14 11:30:00,49.36,49.45,49.36,49.41,111721.0,41.4863,41.562,41.4863,41.5284,111721.0
2019-08-14 11:40:00,49.42,49.43,49.29,49.37,95123.0,41.5368,41.5452,41.4275,41.4947,95123.0
2019-08-14 11:50:00,49.36,49.46,49.36,49.45,145961.0,41.4863,41.5704,41.4863,41.562,145961.0
2019-08-14 12:00:00,49.45,49.45,49.33,49.36,72212.0,41.562,41.562,41.4611,41.4863,72212.0
2019-08-14 12:10:00,49.37,49.45,49.34,49.4,132539.0,41.4947,41.562,41.4695,41.52,132539.0
2019-08-14 12:20:00,49.4,49.43,49.23,49.25,250052.0,41.52,41.5452,41.3771,41.3939,250052.0
2019-08-14 12:30:00,49.24,49.34,49.17,49.18,65872.0,41.3855,41.4695,41.3267,41.3351,65872.0
2019-08-14 12:40:00,49.18,49.19,49.07,49.08,71200.0,41.3351,41.3435,41.2426,41.251,71200.0
2019-08-14 12:50:00,49.07,49.09,48.99,48.99,69665.0,41.2426,41.2594,41.1754,41.1754,69665.0
2019-08-14 13:00:00,48.98,48.98,48.77,48.77,241548.0,41.167,41.167,40.9905,40.9905,241548.0
2019-08-14 13:10:00,48.78,48.81,48.65,48.68,171993.0,40.9989,41.0241,40.8896,40.9148,171993.0
2019-08-14 13:20:00,48.67,48.98,48.67,48.94,198523.0,40.9064,41.167,40.9064,41.1333,198523.0
2019-08-14 13:30:00,48.94,49.09,48.92,49.04,183023.0,41.1333,41.2594,41.1165,41.2174,183023.0
2019-08-14 13:40:00,49.03,49.06,48.98,49.03,95910.0,41.209,41.2342,41.167,41.209,95910.0
2019-08-14 13:50:00,49.03,49.13,49.03,49.09,101382.0,41.209,41.293,41.209,41.2594,101382.0
2019-08-14 14:00:00,49.09,49.11,49.0,49.06,58701.0,41.2594,41.2762,41.1838,41.2342,58701.0
2019-08-14 14:10:00,49.05,49.18,49.04,49.14,85050.0,41.2258,41.3351,41.2174,41.3014,85050.0
2019-08-14 14:20:00,49.14,49.15,49.07,49.14,88608.0,41.3014,41.3098,41.2426,41.3014,88608.0
2019-08-14 14:30:00,49.12,49.17,49.02,49.03,152612.0,41.2846,41.3267,41.2006,41.209,152612.0
2019-08-14 14:40:00,49.03,49.07,48.95,49.05,218702.0,41.209,41.2426,41.1417,41.2258,218702.0
2019-08-14 14:50:00,49.04,49.14,49.01,49.1,373647.0,41.2174,41.3014,41.1922,41.2678,373647.0
2019-08-14 15:00:00,49.1,49.26,49.04,49.2,324056.0,41.2678,41.4023,41.2174,41.3519,324056.0
2019-08-14 15:10:00,49.21,49.23,49.05,49.07,139596.0,41.3603,41.3771,41.2258,41.2426,139596.0
2019-08-14 15:20:00,49.07,49.34,49.0,49.2,372571.0,41.2426,41.4695,41.1838,41.3519,372571.0
2019-08-14 15:30:00,49.18,49.25,49.07,49.2,183878.0,41.3351,41.3939,41.2426,41.3519,183878.0
2019-08-14 15:40:00,49.19,49.24,49.09,49.11,386878.0,41.3435,41.3855,41.2594,41.2762,386878.0
2019-08-14 15:50:00,49.12,49.19,49.0,49.0,1021158.0,41.2846,41.3435,41.1838,41.1838,1021158.0
2019-08-15 09:30:00,49.14,49.36,49.08,49.14,192536.0,41.3014,41.4863,41.251,41.3014,192536.0
2019-08-15 09:40:00,49.15,49.38,49.08,49.31,208178.0,41.3098,41.5032,41.251,41.4443,208178.0
2019-08-15 09:50:00,49.3,49.33,49.17,49.3,164741.0,41.4359,41.4611,41.3267,41.4359,164741.0
2019-08-15 10:00:00,49.27,49.35,49.07,49.07,75414.0,41.4107,41.4779,41.2426,41.2426,75414.0
2019-08-15 10:10:00,49.06,49.2,48.97,49.02,140155.0,41.2342,41.3519,41.1586,41.2006,140155.0
2019-08-15 10:20:00,48.99,49.08,48.88,48.89,93143.0,41.1754,41.251,41.0829,41.0913,93143.0
2019-08-15 10:30:00,48.89,49.07,48.85,48.96,114172.0,41.0913,41.2426,41.0577,41.1502,114172.0
2019-08-15 10:40:00,48.96,49.05,48.87,48.87,115904.0,41.1502,41.2258,41.0745,41.0745,115904.0
2019-08-15 10:50:00,48.87,49.0,48.86,48.92,48100.0,41.0745,41.1838,41.0661,41.1165,48100.0
2019-08-15 11:00:00,48.91,48.91,48.75,48.76,126251.0,41.1081,41.1081,40.9736,40.9821,126251.0
2019-08-15 11:10:00,48.77,48.8,48.7,48.73,91435.0,40.9905,41.0157,40.9316,40.9568,91435.0
2019-08-15 11:20:00,48.72,48.86,48.67,48.86,99422.0,40.9484,41.0661,40.9064,41.0661,99422.0
2019-08-15 11:30:00,48.86,48.92,48.83,48.87,34507.0,41.0661,41.1165,41.0409,41.0745,34507.0
2019-08-15 11:40:00,48.87,48.88,48.77,48.78,43406.0,41.0745,41.0829,40.9905,40.9989,43406.0
2019-08-15 11:50:00,48.8,48.88,48.75,48.83,57959.0,41.0157,41.0829,40.9736,41.0409,57959.0
2019-08-15 12:00:00,48.83,49.02,48.81,48.98,161550.0,41.0409,41.2006,41.0241,41.167,161550.0
2019-08-15 12:10:00,48.98,49.02,48.94,48.96,45807.0,41.167,41.2006,41.1333,41.1502,45807.0
2019-08-15 12:20:00,48.96,49.0,48.89,48.9,59849.0,41.1502,41.1838,41.0913,41.0997,59849.0
2019-08-15 12:30:00,48.9,49.01,48.9,48.96,75103.0,41.0997,41.1922,41.0997,41.1502,75103.0
2019-08-15 12:40:00,48.96,48.97,48.92,48.94,31182.0,41.1502,41.1586,41.1165,41.1333,31182.0
2019-08-15 12:50:00,48.96,48.99,48.9,48.93,21010.0,41.1502,41.1754,41.0997,41.1249,21010.0
2019-08-15 13:00:00,48.93,49.0,48.93,48.96,19832.0,41.1249,41.1838,41.1249,41.1502,19832.0
2019-08-15 13:10:00,48.95,48.95,48.88,48.95,19887.0,41.1417,41.1417,41.0829,41.1417,19887.0
2019-08-15 13:20:00,48.95,48.96,48.82,48.86,46284.0,41.1417,41.1502,41.0325,41.0661,46284.0
2019-08-15 13:30:00,48.85,48.88,48.77,48.79,81654.0,41.0577,41.0829,40.9905,41.0073,81654.0
2019-08-15 13:40:00,48.81,48.81,48.65,48.69,129947.0,41.0241,41.0241,40.8896,40.9232,129947.0
2019-08-15 13:50:00,48.7,48.7,48.52,48.56,179780.0,40.9316,40.9316,40.7803,40.814,179780.0
2019-08-15 14:00:00,48.56,48.68,48.53,48.58,140053.0,40.814,40.9148,40.7887,40.8308,140053.0
2019-08-15 14:10:00,48.59,48.73,48.58,48.6,185154.0,40.8392,40.9568,40.8308,40.8476,185154.0
2019-08-15 14:20:00,48.6,48.69,48.59,48.67,229854.0,40.8476,40.9232,40.8392,40.9064,229854.0
2019-08-15 14:30:00,48.67,48.69,48.53,48.57,88014.0,40.9064,40.9232,40.7887,40.8224,88014.0
2019-08-15 14:40:00,48.57,48.73,48.55,48.67,318324.0,40.8224,40.9568,40.8056,40.9064,318324.0
2019-08-15 14:50:00,48.67,48.71,48.61,48.66,126599.0,40.9064,40.94,40.856,40.898,126599.0
2019-08-15 15:00:00,48.66,48.84,48.66,48.77,81343.0,40.898,41.0493,40.898,40.9905,81343.0
2019-08-15 15:10:00,48.77,48.78,48.7,48.73,42752.0,40.9905,40.9989,40.9316,40.9568,42752.0
2019-08-15 15:20:00,48.73,48.78,48.61,48.63,114028.0,40.9568,40.9989,40.856,40.8728,114028.0
2019-08-15 15:30:00,48.63,48.7,48.58,48.59,306295.0,40.8728,40.9316,40.8308,40.8392,306295.0
2019-08-15 15:40:00,48.6,48.65,48.55,48.6,477700.0,40.8476,40.8896,40.8056,40.8476,477700.0
2019-08-15 15:50:00,48.6,48.7,48.57,48.63,725542.0,40.8476,40.9316,40.8224,40.8728,725542.0
2019-08-16 09:30:00,49.03,49.39,49.03,49.26,498393.0,41.209,41.5116,41.209,41.4023,498393.0
2019-08-16 09:40:00,49.26,49.39,49.25,49.36,210855.0,41.4023,41.5116,41.3939,41.4863,210855.0
2019-08-16 09:50:00,49.36,49.45,49.31,49.34,115594.0,41.4863,41.562,41.4443,41.4695,115594.0
2019-08-16 10:00:00,49.33,49.41,49.19,49.34,139442.0,41.4611,41.5284,41.3435,41.4695,139442.0
2019-08-16 10:10:00,49.37,49.41,49.29,49.3,125310.0,41.4947,41.5284,41.4275,41.4359,125310.0
2019-08-16 10:20:00,49.29,49.49,49.28,49.36,413556.0,41.4275,41.5956,41.4191,41.4863,413556.0
2019-08-16 10:30:00,49.35,49.55,49.35,49.51,158792.0,41.4779,41.646,41.4779,41.6124,158792.0
2019-08-16 10:40:00,49.51,49.69,49.5,49.66,235627.0,41.6124,41.7637,41.604,41.7385,235627.0
2019-08-16 10:50:00,49.66,49.73,49.62,49.67,119461.0,41.7385,41.7973,41.7049,41.7469,119461.0
2019-08-16 11:00:00,49.68,49.69,49.59,49.67,87057.0,41.7553,41.7637,41.6797,41.7469,87057.0
2019-08-16 11:10:00,49.69,49.81,49.68,49.77,54232.0,41.7637,41.8646,41.7553,41.8309,54232.0
2019-08-16 11:20:00,49.77,49.87,49.77,49.84,40909.0,41.8309,41.915,41.8309,41.8898,40909.0
2019-08-16 11:30:00,49.85,49.94,49.81,49.92,270494.0,41.8982,41.9738,41.8646,41.957,270494.0
2019-08-16 11:40:00,49.92,49.96,49.88,49.96,360239.0,41.957,41.9906,41.9234,41.9906,360239.0
2019-08-16 11:50:00,49.95,49.97,49.9,49.9,41500.0,41.9822,41.999,41.9402,41.9402,41500.0
2019-08-16 12:00:00,49.9,50.03,49.86,50.0,398287.0,41.9402,42.0495,41.9066,42.0243,398287.0
2019-08-16 12:10:00,50.0,50.02,49.95,49.96,38057.0,42.0243,42.0411,41.9822,41.9906,38057.0
2019-08-16 12:20:00,49.95,50.01,49.93,49.93,63868.0,41.9822,42.0327,41.9654,41.9654,63868.0
2019-08-16 12:30:00,49.93,49.96,49.9,49.91,55770.0,41.9654,41.9906,41.9402,41.9486,55770.0
2019-08-16 12:40:00,49.92,50.0,49.9,49.98,71125.0,41.957,42.0243,41.9402,42.0074,71125.0
2019-08-16 12:50:00,49.99,50.01,49.94,49.99,56640.0,42.0159,42.0327,41.9738,42.0159,56640.0
2019-08-16 13:00:00,50.0,50.01,49.92,49.97,88296.0,42.0243,42.0327,41.957,41.999,88296.0
2019-08-16 13:10:00,49.97,49.98,49.9,49.91,43802.0,41.999,42.0074,41.9402,41.9486,43802.0
2019-08-16 13:20:00,49.91,49.97,49.89,49.96,67160.0,41.9486,41.999,41.9318,41.9906,67160.0
2019-08-16 13:30:00,49.95,49.97,49.92,49.97,54488.0,41.9822,41.999,41.957,41.999,54488.0
2019-08-16 13:40:00,49.97,49.98,49.91,49.91,108451.0,41.999,42.0074,41.9486,41.9486,108451.0
2019-08-16 13:50:00,49.92,49.98,49.89,49.96,61787.0,41.957,42.0074,41.9318,41.9906,61787.0
2019-08-16 14:00:00,49.97,50.01,49.94,50.0,35087.0,41.999,42.0327,41.9738,42.0243,35087.0
2019-08-16 14:10:00,50.0,50.01,49.95,49.96,51834.0,42.0243,42.0327,41.9822,41.9906,51834.0
2019-08-16 14:20:00,49.96,49.96,49.9,49.93,45760.0,41.9906,41.9906,41.9402,41.9654,45760.0
2019-08-16 14:30:00,49.93,49.94,49.85,49.89,36741.0,41.9654,41.9738,41.8982,41.9318,36741.0
2019-08-16 14:40:00,49.89,49.98,49.87,49.96,70657.0,41.9318,42.0074,41.915,41.9906,70657.0
2019-08-16 14:50:00,49.96,49.96,49.88,49.9,71578.0,41.9906,41.9906,41.9234,41.9402,71578.0
2019-08-16 15:00:00,49.9,49.98,49.9,49.94,35578.0,41.9402,42.0074,41.9402,41.9738,35578.0
2019-08-16 15:10:00,49.94,49.99,49.9,49.98,60273.0,41.9738,42.0159,41.9402,42.0074,60273.0
2019-08-16 15:20:00,49.99,50.03,49.95,49.96,179051.0,42.0159,42.0495,41.9822,41.9906,179051.0
2019-08-16 15:30:00,49.95,49.99,49.9,49.95,269502.0,41.9822,42.0159,41.9402,41.9822,269502.0
2019-08-16 15:40:00,49.95,49.98,49.91,49.95,230761.0,41.9822,42.0074,41.9486,41.9822,230761.0
2019-08-16 15:50:00,49.94,50.06,49.94,50.01,1160839.0,41.9738,42.0747,41.9738,42.0327,1160839.0
2019-08-19 09:30:00,50.82,50.99,50.53,50.53,356669.0,42.7135,42.8563,42.4697,42.4697,356669.0
2019-08-19 09:40:00,50.53,50.85,50.53,50.72,347553.0,42.4697,42.7387,42.4697,42.6294,347553.0
2019-08-19 09:50:00,50.71,50.77,50.63,50.72,71447.0,42.621,42.6714,42.5538,42.6294,71447.0
2019-08-19 10:00:00,50.72,50.77,50.62,50.62,51782.0,42.6294,42.6714,42.5454,42.5454,51782.0
2019-08-19 10:10:00,50.61,50.64,50.46,50.51,293837.0,42.537,42.5622,42.4109,42.4529,293837.0
2019-08-19 10:20:00,50.5,50.7,50.47,50.65,72030.0,42.4445,42.6126,42.4193,42.5706,72030.0
2019-08-19 10:30:00,50.65,50.68,50.59,50.67,54720.0,42.5706,42.5958,42.5201,42.5874,54720.0
2019-08-19 10:40:00,50.66,50.66,50.58,50.64,110313.0,42.579,42.579,42.5117,42.5622,110313.0
2019-08-19 10:50:00,50.65,50.66,50.58,50.58,50883.0,42.5706,42.579,42.5117,42.5117,50883.0
2019-08-19 11:00:00,50.59,50.67,50.58,50.58,74682.0,42.5201,42.5874,42.5117,42.5117,74682.0
2019-08-19 11:10:00,50.58,50.66,50.55,50.66,67639.0,42.5117,42.579,42.4865,42.579,67639.0
2019-08-19 11:20:00,50.68,50.71,50.61,50.68,76138.0,42.5958,42.621,42.537,42.5958,76138.0
2019-08-19 11:30:00,50.67,50.73,50.64,50.64,97410.0,42.5874,42.6378,42.5622,42.5622,97410.0
2019-08-19 11:40:00,50.65,50.65,50.56,50.6,78821.0,42.5706,42.5706,42.4949,42.5285,78821.0
2019-08-19 11:50:00,50.61,50.62,50.56,50.58,41104.0,42.537,42.5454,42.4949,42.5117,41104.0
2019-08-19 12:00:00,50.59,50.69,50.58,50.68,135251.0,42.5201,42.6042,42.5117,42.5958,135251.0
2019-08-19 12:10:00,50.68,50.68,50.57,50.58,119087.0,42.5958,42.5958,42.5033,42.5117,119087.0
2019-08-19 12:20:00,50.58,50.61,50.55,50.6,73187.0,42.5117,42.537,42.4865,42.5285,73187.0
2019-08-19 12:30:00,50.59,50.6,50.55,50.57,38425.0,42.5201,42.5285,42.4865,42.5033,38425.0
2019-08-19 12:40:00,50.57,50.69,50.56,50.65,193516.0,42.5033,42.6042,42.4949,42.5706,193516.0
2019-08-19 12:50:00,50.66,50.7,50.64,50.66,92751.0,42.579,42.6126,42.5622,42.579,92751.0
2019-08-19 13:00:00,50.66,50.72,50.65,50.71,55344.0,42.579,42.6294,42.5706,42.621,55344.0
2019-08-19 13:10:00,50.72,50.78,50.71,50.77,41738.0,42.6294,42.6798,42.621,42.6714,41738.0
2019-08-19 13:20:00,50.78,50.81,50.72,50.74,131099.0,42.6798,42.705,42.6294,42.6462,131099.0
2019-08-19 13:30:00,50.73,50.75,50.68,50.68,56475.0,42.6378,42.6546,42.5958,42.5958,56475.0
2019-08-19 13:40:00,50.68,50.71,50.67,50.7,54240.0,42.5958,42.621,42.5874,42.6126,54240.0
2019-08-19 13:50:00,50.69,50.7,50.61,50.62,60023.0,42.6042,42.6126,42.537,42.5454,60023.0
2019-08-19 14:00:00,50.62,50.72,50.62,50.71,43060.0,42.5454,42.6294,42.5454,42.621,43060.0
2019-08-19 14:10:00,50.71,50.8,50.68,50.79,89372.0,42.621,42.6966,42.5958,42.6882,89372.0
2019-08-19 14:20:00,50.79,50.8,50.75,50.77,83364.0,42.6882,42.6966,42.6546,42.6714,83364.0
2019-08-19 14:30:00,50.77,50.77,50.68,50.7,67634.0,42.6714,42.6714,42.5958,42.6126,67634.0
2019-08-19 14:40:00,50.69,50.75,50.67,50.73,118018.0,42.6042,42.6546,42.5874,42.6378,118018.0
2019-08-19 14:50:00,50.73,50.76,50.71,50.75,144151.0,42.6378,42.663,42.621,42.6546,144151.0
2019-08-19 15:00:00,50.75,50.77,50.68,50.7,135716.0,42.6546,42.6714,42.5958,42.6126,135716.0
2019-08-19 15:10:00,50.69,50.72,50.66,50.71,173684.0,42.6042,42.6294,42.579,42.621,173684.0
2019-08-19 15:20:00,50.71,50.71,50.64,50.65,150939.0,42.621,42.621,42.5622,42.5706,150939.0
2019-08-19 15:30:00,50.65,50.71,50.64,50.68,196888.0,42.5706,42.621,42.5622,42.5958,196888.0
2019-08-19 15:40:00,50.67,50.69,50.6,50.66,221402.0,42.5874,42.6042,42.5285,42.579,221402.0
2019-08-19 15:50:00,50.66,50.67,50.5,50.51,490979.0,42.579,42.5874,42.4445,42.4529,490979.0
2019-08-20 09:30:00,50.19,50.19,49.87,50.05,282070.0,42.1839,42.1839,41.915,42.0663,282070.0
2019-08-20 09:40:00,50.02,50.11,49.93,49.94,68963.0,42.0411,42.1167,41.9654,41.9738,68963.0
2019-08-20 09:50:00,49.94,50.17,49.92,50.09,69043.0,41.9738,42.1671,41.957,42.0999,69043.0
2019-08-20 10:00:00,50.08,50.23,50.04,50.09,68641.0,42.0915,42.2176,42.0579,42.0999,68641.0
2019-08-20 10:10:00,50.1,50.17,49.97,50.01,50694.0,42.1083,42.1671,41.999,42.0327,50694.0
2019-08-20 10:20:00,50.02,50.04,49.94,49.99,82589.0,42.0411,42.0579,41.9738,42.0159,82589.0
2019-08-20 10:30:00,49.99,49.99,49.91,49.92,101314.0,42.0159,42.0159,41.9486,41.957,101314.0
2019-08-20 10:40:00,49.92,50.0,49.91,49.92,53299.0,41.957,42.0243,41.9486,41.957,53299.0
2019-08-20 10:50:00,49.91,50.09,49.9,50.08,76339.0,41.9486,42.0999,41.9402,42.0915,76339.0
2019-08-20 11:00:00,50.08,50.1,49.97,50.0,50333.0,42.0915,42.1083,41.999,42.0243,50333.0
2019-08-20 11:10:00,50.01,50.07,49.95,50.02,50078.0,42.0327,42.0831,41.9822,42.0411,50078.0
2019-08-20 11:20:00,50.02,50.05,49.97,50.04,83561.0,42.0411,42.0663,41.999,42.0579,83561.0
2019-08-20 11:30:00,50.04,50.04,49.92,49.92,66232.0,42.0579,42.0579,41.957,41.957,66232.0
2019-08-20 11:40:00,49.91,49.94,49.84,49.94,110935.0,41.9486,41.9738,41.8898,41.9738,110935.0
2019-08-20 11:50:00,49.94,49.94,49.86,49.88,79098.0,41.9738,41.9738,41.9066,41.9234,79098.0
2019-08-20 12:00:00,49.88,49.93,49.85,49.88,41930.0,41.9234,41.9654,41.8982,41.9234,41930.0
2019-08-20 12:10:00,49.89,49.92,49.87,49.92,35800.0,41.9318,41.957,41.915,41.957,35800.0
2019-08-20 12:20:00,49.92,49.94,49.84,49.86,23234.0,41.957,41.9738,41.8898,41.9066,23234.0
2019-08-20 12:30:00,49.85,49.86,49.76,49.78,33038.0,41.8982,41.9066,41.8225,41.8393,33038.0
2019-08-20 12:40:00,49.78,49.85,49.77,49.84,20240.0,41.8393,41.8982,41.8309,41.8898,20240.0
2019-08-20 12:50:00,49.84,49.86,49.8,49.83,20537.0,41.8898,41.9066,41.8562,41.8814,20537.0
2019-08-20 13:00:00,49.82,49.86,49.8,49.84,13834.0,41.873,41.9066,41.8562,41.8898,13834.0
2019-08-20 13:10:00,49.85,49.91,49.85,49.87,17957.0,41.8982,41.9486,41.8982,41.915,17957.0
2019-08-20 13:20:00,49.87,49.9,49.82,49.85,33400.0,41.915,41.9402,41.873,41.8982,33400.0
2019-08-20 13:30:00,49.85,49.85,49.73,49.75,31422.0,41.8982,41.8982,41.7973,41.8141,31422.0
2019-08-20 13:40:00,49.76,49.83,49.75,49.75,42656.0,41.8225,41.8814,41.8141,41.8141,42656.0
2019-08-20 13:50:00,49.75,49.84,49.73,49.83,97908.0,41.8141,41.8898,41.7973,41.8814,97908.0
2019-08-20 14:00:00,49.84,49.87,49.8,49.81,29662.0,41.8898,41.915,41.8562,41.8646,29662.0
2019-08-20 14:10:00,49.81,49.88,49.78,49.87,92621.0,41.8646,41.9234,41.8393,41.915,92621.0
2019-08-20 14:20:00,49.86,49.87,49.75,49.76,131567.0,41.9066,41.915,41.8141,41.8225,131567.0
2019-08-20 14:30:00,49.75,49.88,49.74,49.83,69731.0,41.8141,41.9234,41.8057,41.8814,69731.0
2019-08-20 14:40:00,49.82,49.84,49.78,49.83,83127.0,41.873,41.8898,41.8393,41.8814,83127.0
2019-08-20 14:50:00,49.82,49.83,49.78,49.81,117903.0,41.873,41.8814,41.8393,41.8646,117903.0
2019-08-20 15:00:00,49.81,49.81,49.68,49.69,157415.0,41.8646,41.8646,41.7553,41.7637,157415.0
2019-08-20 15:10:00,49.7,49.72,49.63,49.65,243329.0,41.7721,41.7889,41.7133,41.7301,243329.0
2019-08-20 15:20:00,49.66,49.82,49.65,49.82,159434.0,41.7385,41.873,41.7301,41.873,159434.0
2019-08-20 15:30:00,49.81,49.85,49.77,49.84,322070.0,41.8646,41.8982,41.8309,41.8898,322070.0
2019-08-20 15:40:00,49.84,49.92,49.83,49.84,363205.0,41.8898,41.957,41.8814,41.8898,363205.0
2019-08-20 15:50:00,49.84,49.88,49.73,49.77,870190.0,41.8898,41.9234,41.7973,41.8309,870190.0
2019-08-21 09:30:00,50.17,50.26,49.88,49.92,228307.0,42.1671,42.2428,41.9234,41.957,228307.0
2019-08-21 09:40:00,49.88,50.18,49.86,50.17,280526.0,41.9234,42.1755,41.9066,42.1671,280526.0
2019-08-21 09:50:00,50.16,50.17,50.05,50.06,78801.0,42.1587,42.1671,42.0663,42.0747,78801.0
2019-08-21 10:00:00,50.07,50.13,49.99,50.04,96470.0,42.0831,42.1335,42.0159,42.0579,96470.0
2019-08-21 10:10:00,50.04,50.07,49.97,50.02,55362.0,42.0579,42.0831,41.999,42.0411,55362.0
2019-08-21 10:20:00,50.02,50.06,49.94,49.96,135952.0,42.0411,42.0747,41.9738,41.9906,135952.0
2019-08-21 10:30:00,49.95,50.0,49.85,49.89,270255.0,41.9822,42.0243,41.8982,41.9318,270255.0
2019-08-21 10:40:00,49.88,49.95,49.86,49.93,167911.0,41.9234,41.9822,41.9066,41.9654,167911.0
2019-08-21 10:50:00,49.92,50.0,49.91,49.98,108804.0,41.957,42.0243,41.9486,42.0074,108804.0
2019-08-21 11:00:00,49.99,50.09,49.96,50.04,174802.0,42.0159,42.0999,41.9906,42.0579,174802.0
2019-08-21 11:10:00,50.05,50.09,49.99,49.99,86268.0,42.0663,42.0999,42.0159,42.0159,86268.0
2019-08-21 11:20:00,49.98,50.0,49.96,49.98,122767.0,42.0074,42.0243,41.9906,42.0074,122767.0
2019-08-21 11:30:00,49.98,50.02,49.95,50.0,151320.0,42.0074,42.0411,41.9822,42.0243,151320.0
2019-08-21 11:40:00,50.0,50.07,49.94,49.95,43423.0,42.0243,42.0831,41.9738,41.9822,43423.0
2019-08-21 11:50:00,49.95,50.01,49.91,49.99,59381.0,41.9822,42.0327,41.9486,42.0159,59381.0
2019-08-21 12:00:00,50.0,50.02,49.94,49.94,37923.0,42.0243,42.0411,41.9738,41.9738,37923.0
2019-08-21 12:10:00,49.95,50.05,49.94,50.05,62125.0,41.9822,42.0663,41.9738,42.0663,62125.0
2019-08-21 12:20:00,50.04,50.06,49.98,50.03,42735.0,42.0579,42.0747,42.0074,42.0495,42735.0
2019-08-21 12:30:00,50.03,50.1,50.01,50.09,110163.0,42.0495,42.1083,42.0327,42.0999,110163.0
2019-08-21 12:40:00,50.09,50.19,50.08,50.19,169106.0,42.0999,42.1839,42.0915,42.1839,169106.0
2019-08-21 12:50:00,50.2,50.25,50.18,50.22,137029.0,42.1924,42.2344,42.1755,42.2092,137029.0
2019-08-21 13:00:00,50.22,50.23,50.17,50.19,43563.0,42.2092,42.2176,42.1671,42.1839,43563.0
2019-08-21 13:10:00,50.18,50.21,50.15,50.16,28657.0,42.1755,42.2008,42.1503,42.1587,28657.0
2019-08-21 13:20:00,50.17,50.2,50.15,50.18,39993.0,42.1671,42.1924,42.1503,42.1755,39993.0
2019-08-21 13:30:00,50.18,50.2,50.13,50.14,32421.0,42.1755,42.1924,42.1335,42.1419,32421.0
2019-08-21 13:40:00,50.15,50.16,50.1,50.12,64156.0,42.1503,42.1587,42.1083,42.1251,64156.0
2019-08-21 13:50:00,50.11,50.2,50.1,50.15,189719.0,42.1167,42.1924,42.1083,42.1503,189719.0
2019-08-21 14:00:00,50.15,50.27,50.12,50.16,165988.0,42.1503,42.2512,42.1251,42.1587,165988.0
2019-08-21 14:10:00,50.16,50.18,50.06,50.13,188935.0,42.1587,42.1755,42.0747,42.1335,188935.0
2019-08-21 14:20:00,50.14,50.14,50.1,50.12,103894.0,42.1419,42.1419,42.1083,42.1251,103894.0
2019-08-21 14:30:00,50.12,50.13,50.03,50.05,53536.0,42.1251,42.1335,42.0495,42.0663,53536.0
2019-08-21 14:40:00,50.05,50.1,50.04,50.05,117988.0,42.0663,42.1083,42.0579,42.0663,117988.0
2019-08-21 14:50:00,50.05,50.07,50.01,50.06,208137.0,42.0663,42.0831,42.0327,42.0747,208137.0
2019-08-21 15:00:00,50.05,50.15,50.03,50.15,213086.0,42.0663,42.1503,42.0495,42.1503,213086.0
2019-08-21 15:10:00,50.15,50.17,50.08,50.15,153723.0,42.1503,42.1671,42.0915,42.1503,153723.0
2019-08-21 15:20:00,50.15,50.15,50.09,50.14,378994.0,42.1503,42.1503,42.0999,42.1419,378994.0
2019-08-21 15:30:00,50.14,50.17,50.07,50.11,517912.0,42.1419,42.1671,42.0831,42.1167,517912.0
2019-08-21 15:40:00,50.1,50.15,50.09,50.11,322827.0,42.1083,42.1503,42.0999,42.1167,322827.0
2019-08-21 15:50:00,50.11,50.14,50.08,50.08,729735.0,42.1167,42.1419,42.0915,42.0915,729735.0
2019-08-22 09:30:00,50.37,50.66,50.23,50.57,228674.0,42.3352,42.579,42.2176,42.5033,228674.0
2019-08-22 09:40:00,50.56,50.59,50.26,50.27,278015.0,42.4949,42.5201,42.2428,42.2512,278015.0
2019-08-22 09:50:00,50.29,50.37,50.23,50.23,388784.0,42.268,42.3352,42.2176,42.2176,388784.0
2019-08-22 10:00:00,50.25,50.31,50.18,50.23,140796.0,42.2344,42.2848,42.1755,42.2176,140796.0
2019-08-22 10:10:00,50.23,50.29,50.19,50.22,99011.0,42.2176,42.268,42.1839,42.2092,99011.0
2019-08-22 10:20:00,50.21,50.21,50.04,50.06,202000.0,42.2008,42.2008,42.0579,42.0747,202000.0
2019-08-22 10:30:00,50.05,50.05,49.85,49.98,114889.0,42.0663,42.0663,41.8982,42.0074,114889.0
2019-08-22 10:40:00,50.0,50.13,49.97,50.12,157342.0,42.0243,42.1335,41.999,42.1251,157342.0
2019-08-22 10:50:00,50.12,50.17,49.97,50.0,137306.0,42.1251,42.1671,41.999,42.0243,137306.0
2019-08-22 11:00:00,50.03,50.21,49.97,50.19,120594.0,42.0495,42.2008,41.999,42.1839,120594.0
2019-08-22 11:10:00,50.19,50.23,50.11,50.13,216088.0,42.1839,42.2176,42.1167,42.1335,216088.0
2019-08-22 11:20:00,50.12,50.2,50.05,50.05,127140.0,42.1251,42.1924,42.0663,42.0663,127140.0
2019-08-22 11:30:00,50.06,50.18,50.04,50.15,53272.0,42.0747,42.1755,42.0579,42.1503,53272.0
2019-08-22 11:40:00,50.15,50.17,50.08,50.12,78854.0,42.1503,42.1671,42.0915,42.1251,78854.0
2019-08-22 11:50:00,50.12,50.18,50.1,50.15,144420.0,42.1251,42.1755,42.1083,42.1503,144420.0
2019-08-22 12:00:00,50.15,50.3,50.13,50.27,47034.0,42.1503,42.2764,42.1335,42.2512,47034.0
2019-08-22 12:10:00,50.28,50.31,50.24,50.29,25386.0,42.2596,42.2848,42.226,42.268,25386.0
2019-08-22 12:20:00,50.29,50.31,50.25,50.27,39078.0,42.268,42.2848,42.2344,42.2512,39078.0
2019-08-22 12:30:00,50.27,50.32,50.24,50.24,32251.0,42.2512,42.2932,42.226,42.226,32251.0
2019-08-22 12:40:00,50.25,50.33,50.25,50.29,35304.0,42.2344,42.3016,42.2344,42.268,35304.0
2019-08-22 12:50:00,50.28,50.29,50.23,50.24,21290.0,42.2596,42.268,42.2176,42.226,21290.0
2019-08-22 13:00:00,50.25,50.34,50.25,50.32,18508.0,42.2344,42.31,42.2344,42.2932,18508.0
2019-08-22 13:10:00,50.32,50.38,50.32,50.36,24458.0,42.2932,42.3436,42.2932,42.3268,24458.0
2019-08-22 13:20:00,50.36,50.4,50.32,50.34,19618.0,42.3268,42.3604,42.2932,42.31,19618.0
2019-08-22 13:30:00,50.34,50.4,50.34,50.39,16464.0,42.31,42.3604,42.31,42.352,16464.0
2019-08-22 13:40:00,50.4,50.45,50.35,50.36,23784.0,42.3604,42.4025,42.3184,42.3268,23784.0
2019-08-22 13:50:00,50.36,50.39,50.32,50.39,28661.0,42.3268,42.352,42.2932,42.352,28661.0
2019-08-22 14:00:00,50.39,50.42,50.32,50.33,34229.0,42.352,42.3773,42.2932,42.3016,34229.0
2019-08-22 14:10:00,50.33,50.38,50.32,50.32,39492.0,42.3016,42.3436,42.2932,42.2932,39492.0
2019-08-22 14:20:00,50.33,50.37,50.29,50.29,100916.0,42.3016,42.3352,42.268,42.268,100916.0
2019-08-22 14:30:00,50.29,50.34,50.27,50.33,36655.0,42.268,42.31,42.2512,42.3016,36655.0
2019-08-22 14:40:00,50.33,50.37,50.31,50.33,93879.0,42.3016,42.3352,42.2848,42.3016,93879.0
2019-08-22 14:50:00,50.34,50.36,50.29,50.34,46127.0,42.31,42.3268,42.268,42.31,46127.0
2019-08-22 15:00:00,50.35,50.35,50.26,50.27,238488.0,42.3184,42.3184,42.2428,42.2512,238488.0
2019-08-22 15:10:00,50.27,50.28,50.21,50.25,97991.0,42.2512,42.2596,42.2008,42.2344,97991.0
2019-08-22 15:20:00,50.25,50.32,50.24,50.28,111233.0,42.2344,42.2932,42.226,42.2596,111233.0
2019-08-22 15:30:00,50.28,50.35,50.27,50.34,320383.0,42.2596,42.3184,42.2512,42.31,320383.0
2019-08-22 15:40:00,50.34,50.37,50.3,50.33,154283.0,42.31,42.3352,42.2764,42.3016,154283.0
2019-08-22 15:50:00,50.33,50.42,50.23,50.24,504530.0,42.3016,42.3773,42.2176,42.226,504530.0
2019-08-23 09:30:00,50.0,50.13,49.83,49.96,413458.0,42.0243,42.1335,41.8814,41.9906,413458.0
2019-08-23 09:40:00,49.98,50.2,49.96,50.15,257700.0,42.0074,42.1924,41.9906,42.1503,257700.0
2019-08-23 09:50:00,50.15,50.36,50.09,50.34,96036.0,42.1503,42.3268,42.0999,42.31,96036.0
2019-08-23 10:00:00,50.34,50.51,50.18,50.22,454620.0,42.31,42.4529,42.1755,42.2092,454620.0
2019-08-23 10:10:00,50.23,50.33,50.07,50.33,473198.0,42.2176,42.3016,42.0831,42.3016,473198.0
2019-08-23 10:20:00,50.33,50.35,50.18,50.19,190393.0,42.3016,42.3184,42.1755,42.1839,190393.0
2019-08-23 10:30:00,50.2,50.25,50.11,50.2,121515.0,42.1924,42.2344,42.1167,42.1924,121515.0
2019-08-23 10:40:00,50.21,50.25,50.01,50.05,403768.0,42.2008,42.2344,42.0327,42.0663,403768.0
2019-08-23 10:50:00,50.05,50.15,50.0,50.02,379836.0,42.0663,42.1503,42.0243,42.0411,379836.0
2019-08-23 11:00:00,50.03,50.06,49.37,49.37,941518.0,42.0495,42.0747,41.4947,41.4947,941518.0
2019-08-23 11:10:00,49.39,49.73,49.35,49.7,219574.0,41.5116,41.7973,41.4779,41.7721,219574.0
2019-08-23 11:20:00,49.69,49.7,49.46,49.47,260646.0,41.7637,41.7721,41.5704,41.5788,260646.0
2019-08-23 11:30:00,49.48,49.53,49.28,49.45,323222.0,41.5872,41.6292,41.4191,41.562,323222.0
2019-08-23 11:40:00,49.44,49.48,49.33,49.34,195727.0,41.5536,41.5872,41.4611,41.4695,195727.0
2019-08-23 11:50:00,49.34,49.38,49.15,49.17,138153.0,41.4695,41.5032,41.3098,41.3267,138153.0
2019-08-23 12:00:00,49.17,49.3,49.11,49.22,111472.0,41.3267,41.4359,41.2762,41.3687,111472.0
2019-08-23 12:10:00,49.22,49.38,49.13,49.36,86616.0,41.3687,41.5032,41.293,41.4863,86616.0
2019-08-23 12:20:00,49.35,49.36,49.21,49.23,67341.0,41.4779,41.4863,41.3603,41.3771,67341.0
2019-08-23 12:30:00,49.24,49.38,49.24,49.34,89582.0,41.3855,41.5032,41.3855,41.4695,89582.0
2019-08-23 12:40:00,49.34,49.34,49.16,49.16,138821.0,41.4695,41.4695,41.3182,41.3182,138821.0
2019-08-23 12:50:00,49.17,49.22,49.12,49.17,98583.0,41.3267,41.3687,41.2846,41.3267,98583.0
2019-08-23 13:00:00,49.16,49.22,49.09,49.1,103107.0,41.3182,41.3687,41.2594,41.2678,103107.0
2019-08-23 13:10:00,49.09,49.21,49.03,49.03,67765.0,41.2594,41.3603,41.209,41.209,67765.0
2019-08-23 13:20:00,49.03,49.06,48.93,49.03,117591.0,41.209,41.2342,41.1249,41.209,117591.0
2019-08-23 13:30:00,49.04,49.11,49.01,49.08,86751.0,41.2174,41.2762,41.1922,41.251,86751.0
2019-08-23 13:40:00,49.07,49.12,48.99,49.01,149675.0,41.2426,41.2846,41.1754,41.1922,149675.0
2019-08-23 13:50:00,49.0,49.07,48.97,49.01,105948.0,41.1838,41.2426,41.1586,41.1922,105948.0
2019-08-23 14:00:00,49.01,49.05,48.97,48.98,100477.0,41.1922,41.2258,41.1586,41.167,100477.0
2019-08-23 14:10:00,48.98,49.02,48.96,49.0,106829.0,41.167,41.2006,41.1502,41.1838,106829.0
2019-08-23 14:20:00,49.02,49.03,48.93,48.96,60578.0,41.2006,41.209,41.1249,41.1502,60578.0
2019-08-23 14:30:00,48.96,49.01,48.93,48.94,60227.0,41.1502,41.1922,41.1249,41.1333,60227.0
2019-08-23 14:40:00,48.95,48.97,48.84,48.89,227790.0,41.1417,41.1586,41.0493,41.0913,227790.0
2019-08-23 14:50:00,48.89,49.03,48.88,49.03,89194.0,41.0913,41.209,41.0829,41.209,89194.0
2019-08-23 15:00:00,49.02,49.12,48.99,49.04,134778.0,41.2006,41.2846,41.1754,41.2174,134778.0
2019-08-23 15:10:00,49.04,49.05,48.91,48.95,164999.0,41.2174,41.2258,41.1081,41.1417,164999.0
2019-08-23 15:20:00,48.95,48.98,48.81,48.81,209161.0,41.1417,41.167,41.0241,41.0241,209161.0
2019-08-23 15:30:00,48.82,48.84,48.7,48.71,391719.0,41.0325,41.0493,40.9316,40.94,391719.0
2019-08-23 15:40:00,48.72,48.75,48.59,48.59,479888.0,40.9484,40.9736,40.8392,40.8392,479888.0
2019-08-23 15:50:00,48.58,48.62,48.4,48.62,1266675.0,40.8308,40.8644,40.6795,40.8644,1266675.0
2019-08-26 09:30:00,48.99,49.17,48.73,48.96,258901.0,41.1754,41.3267,40.9568,41.1502,258901.0
2019-08-26 09:40:00,48.96,48.96,48.72,48.76,223843.0,41.1502,41.1502,40.9484,40.9821,223843.0
2019-08-26 09:50:00,48.76,48.89,48.76,48.82,58037.0,40.9821,41.0913,40.9821,41.0325,58037.0
2019-08-26 10:00:00,48.82,48.92,48.8,48.8,65445.0,41.0325,41.1165,41.0157,41.0157,65445.0
2019-08-26 10:10:00,48.8,48.8,48.68,48.72,60638.0,41.0157,41.0157,40.9148,40.9484,60638.0
2019-08-26 10:20:00,48.72,48.74,48.66,48.73,316537.0,40.9484,40.9652,40.898,40.9568,316537.0
2019-08-26 10:30:00,48.72,48.73,48.62,48.64,201730.0,40.9484,40.9568,40.8644,40.8812,201730.0
2019-08-26 10:40:00,48.63,48.67,48.54,48.64,187965.0,40.8728,40.9064,40.7971,40.8812,187965.0
2019-08-26 10:50:00,48.64,48.68,48.51,48.54,209857.0,40.8812,40.9148,40.7719,40.7971,209857.0
2019-08-26 11:00:00,48.53,48.59,48.51,48.57,111760.0,40.7887,40.8392,40.7719,40.8224,111760.0
2019-08-26 11:10:00,48.57,48.69,48.55,48.57,69444.0,40.8224,40.9232,40.8056,40.8224,69444.0
2019-08-26 11:20:00,48.58,48.69,48.56,48.65,42119.0,40.8308,40.9232,40.814,40.8896,42119.0
2019-08-26 11:30:00,48.66,48.77,48.65,48.72,55585.0,40.898,40.9905,40.8896,40.9484,55585.0
2019-08-26 11:40:00,48.73,48.77,48.69,48.72,50006.0,40.9568,40.9905,40.9232,40.9484,50006.0
2019-08-26 11:50:00,48.73,48.78,48.7,48.75,27924.0,40.9568,40.9989,40.9316,40.9736,27924.0
2019-08-26 12:00:00,48.75,48.85,48.74,48.83,63261.0,40.9736,41.0577,40.9652,41.0409,63261.0
2019-08-26 12:10:00,48.83,48.83,48.74,48.74,63352.0,41.0409,41.0409,40.9652,40.9652,63352.0
2019-08-26 12:20:00,48.74,48.89,48.73,48.84,98950.0,40.9652,41.0913,40.9568,41.0493,98950.0
2019-08-26 12:30:00,48.85,48.86,48.83,48.86,32517.0,41.0577,41.0661,41.0409,41.0661,32517.0
2019-08-26 12:40:00,48.85,48.9,48.84,48.9,46448.0,41.0577,41.0997,41.0493,41.0997,46448.0
2019-08-26 12:50:00,48.9,49.02,48.87,48.99,71421.0,41.0997,41.2006,41.0745,41.1754,71421.0
2019-08-26 13:00:00,48.99,49.09,48.98,49.09,61706.0,41.1754,41.2594,41.167,41.2594,61706.0
2019-08-26 13:10:00,49.08,49.08,49.01,49.03,66058.0,41.251,41.251,41.1922,41.209,66058.0
2019-08-26 13:20:00,49.03,49.08,49.03,49.03,53732.0,41.209,41.251,41.209,41.209,53732.0
2019-08-26 13:30:00,49.04,49.08,49.02,49.07,78683.0,41.2174,41.251,41.2006,41.2426,78683.0
2019-08-26 13:40:00,49.08,49.08,49.03,49.05,46226.0,41.251,41.251,41.209,41.2258,46226.0
2019-08-26 13:50:00,49.06,49.07,49.02,49.04,36085.0,41.2342,41.2426,41.2006,41.2174,36085.0
2019-08-26 14:00:00,49.04,49.04,48.9,48.95,138582.0,41.2174,41.2174,41.0997,41.1417,138582.0
2019-08-26 14:10:00,48.94,48.94,48.89,48.9,118182.0,41.1333,41.1333,41.0913,41.0997,118182.0
2019-08-26 14:20:00,48.9,48.93,48.89,48.89,43492.0,41.0997,41.1249,41.0913,41.0913,43492.0
2019-08-26 14:30:00,48.89,48.96,48.89,48.93,134328.0,41.0913,41.1502,41.0913,41.1249,134328.0
2019-08-26 14:40:00,48.94,48.99,48.93,48.97,134871.0,41.1333,41.1754,41.1249,41.1586,134871.0
2019-08-26 14:50:00,48.97,49.01,48.93,48.99,60535.0,41.1586,41.1922,41.1249,41.1754,60535.0
2019-08-26 15:00:00,49.0,49.06,48.93,48.97,58799.0,41.1838,41.2342,41.1249,41.1586,58799.0
2019-08-26 15:10:00,48.97,49.08,48.96,49.03,133828.0,41.1586,41.251,41.1502,41.209,133828.0
2019-08-26 15:20:00,49.03,49.05,48.98,48.99,79800.0,41.209,41.2258,41.167,41.1754,79800.0
2019-08-26 15:30:00,48.98,49.04,48.98,49.0,80783.0,41.167,41.2174,41.167,41.1838,80783.0
2019-08-26 15:40:00,48.99,49.0,48.95,48.95,105650.0,41.1754,41.1838,41.1417,41.1417,105650.0
2019-08-26 15:50:00,48.96,49.1,48.95,49.09,507577.0,41.1502,41.2678,41.1417,41.2594,507577.0
2019-08-27 09:30:00,49.27,49.41,49.08,49.33,98304.0,41.4107,41.5284,41.251,41.4611,98304.0
2019-08-27 09:40:00,49.32,49.34,49.01,49.08,142918.0,41.4527,41.4695,41.1922,41.251,142918.0
2019-08-27 09:50:00,49.08,49.08,48.96,49.0,77211.0,41.251,41.251,41.1502,41.1838,77211.0
2019-08-27 10:00:00,49.01,49.08,48.86,48.9,172829.0,41.1922,41.251,41.0661,41.0997,172829.0
2019-08-27 10:10:00,48.92,48.97,48.86,48.9,63475.0,41.1165,41.1586,41.0661,41.0997,63475.0
2019-08-27 10:20:00,48.89,48.95,48.75,48.8,50321.0,41.0913,41.1417,40.9736,41.0157,50321.0
2019-08-27 10:30:00,48.8,48.89,48.78,48.8,54224.0,41.0157,41.0913,40.9989,41.0157,54224.0
2019-08-27 10:40:00,48.79,48.85,48.7,48.7,58445.0,41.0073,41.0577,40.9316,40.9316,58445.0
2019-08-27 10:50:00,48.7,48.75,48.59,48.59,222170.0,40.9316,40.9736,40.8392,40.8392,222170.0
2019-08-27 11:00:00,48.6,48.73,48.6,48.66,67639.0,40.8476,40.9568,40.8476,40.898,67639.0
2019-08-27 11:10:00,48.66,48.66,48.48,48.48,123302.0,40.898,40.898,40.7467,40.7467,123302.0
2019-08-27 11:20:00,48.49,48.53,48.44,48.44,87370.0,40.7551,40.7887,40.7131,40.7131,87370.0
2019-08-27 11:30:00,48.44,48.5,48.43,48.47,221881.0,40.7131,40.7635,40.7047,40.7383,221881.0
2019-08-27 11:40:00,48.46,48.57,48.45,48.55,479986.0,40.7299,40.8224,40.7215,40.8056,479986.0
2019-08-27 11:50:00,48.55,48.55,48.37,48.37,303501.0,40.8056,40.8056,40.6543,40.6543,303501.0
2019-08-27 12:00:00,48.37,48.41,48.22,48.23,291377.0,40.6543,40.6879,40.5282,40.5366,291377.0
2019-08-27 12:10:00,48.24,48.27,48.18,48.18,314638.0,40.545,40.5702,40.4946,40.4946,314638.0
2019-08-27 12:20:00,48.18,48.19,48.11,48.16,363106.0,40.4946,40.503,40.4357,40.4778,363106.0
2019-08-27 12:30:00,48.16,48.18,48.03,48.03,272916.0,40.4778,40.4946,40.3685,40.3685,272916.0
2019-08-27 12:40:00,48.03,48.1,47.97,48.08,251612.0,40.3685,40.4273,40.3181,40.4105,251612.0
2019-08-27 12:50:00,48.08,48.09,47.99,48.03,251174.0,40.4105,40.4189,40.3349,40.3685,251174.0
2019-08-27 13:00:00,48.03,48.2,48.0,48.16,536775.0,40.3685,40.5114,40.3433,40.4778,536775.0
2019-08-27 13:10:00,48.16,48.2,48.11,48.18,167408.0,40.4778,40.5114,40.4357,40.4946,167408.0
2019-08-27 13:20:00,48.18,48.37,48.17,48.37,383119.0,40.4946,40.6543,40.4862,40.6543,383119.0
2019-08-27 13:30:00,48.37,48.49,48.32,48.43,212326.0,40.6543,40.7551,40.6122,40.7047,212326.0
2019-08-27 13:40:00,48.44,48.47,48.38,48.4,145165.0,40.7131,40.7383,40.6627,40.6795,145165.0
2019-08-27 13:50:00,48.4,48.4,48.33,48.37,166129.0,40.6795,40.6795,40.6206,40.6543,166129.0
2019-08-27 14:00:00,48.36,48.39,48.24,48.24,194812.0,40.6459,40.6711,40.545,40.545,194812.0
2019-08-27 14:10:00,48.24,48.26,48.18,48.24,187851.0,40.545,40.5618,40.4946,40.545,187851.0
2019-08-27 14:20:00,48.24,48.26,48.19,48.2,193348.0,40.545,40.5618,40.503,40.5114,193348.0
2019-08-27 14:30:00,48.19,48.19,48.12,48.16,219552.0,40.503,40.503,40.4441,40.4778,219552.0
2019-08-27 14:40:00,48.16,48.27,48.11,48.26,214542.0,40.4778,40.5702,40.4357,40.5618,214542.0
2019-08-27 14:50:00,48.26,48.38,48.25,48.37,357609.0,40.5618,40.6627,40.5534,40.6543,357609.0
2019-08-27 15:00:00,48.37,48.47,48.35,48.44,202250.0,40.6543,40.7383,40.6375,40.7131,202250.0
2019-08-27 15:10:00,48.45,48.46,48.33,48.38,304586.0,40.7215,40.7299,40.6206,40.6627,304586.0
2019-08-27 15:20:00,48.37,48.38,48.28,48.29,319481.0,40.6543,40.6627,40.5786,40.587,319481.0
2019-08-27 15:30:00,48.29,48.3,48.23,48.27,112601.0,40.587,40.5954,40.5366,40.5702,112601.0
2019-08-27 15:40:00,48.28,48.44,48.28,48.44,298592.0,40.5786,40.7131,40.5786,40.7131,298592.0
2019-08-27 15:50:00,48.43,48.44,48.24,48.24,1188372.0,40.7047,40.7131,40.545,40.545,1188372.0
2019-08-28 09:30:00,48.02,48.43,48.02,48.35,256147.0,40.3601,40.7047,40.3601,40.6375,256147.0
2019-08-28 09:40:00,48.34,48.61,48.32,48.61,139746.0,40.629,40.856,40.6122,40.856,139746.0
2019-08-28 09:50:00,48.62,48.81,48.58,48.8,152721.0,40.8644,41.0241,40.8308,41.0157,152721.0
2019-08-28 10:00:00,48.8,48.85,48.72,48.74,267023.0,41.0157,41.0577,40.9484,40.9652,267023.0
2019-08-28 10:10:00,48.76,48.79,48.47,48.49,98174.0,40.9821,41.0073,40.7383,40.7551,98174.0
2019-08-28 10:20:00,48.49,48.58,48.45,48.58,123819.0,40.7551,40.8308,40.7215,40.8308,123819.0
2019-08-28 10:30:00,48.59,48.73,48.58,48.69,79661.0,40.8392,40.9568,40.8308,40.9232,79661.0
2019-08-28 10:40:00,48.69,48.78,48.61,48.78,231383.0,40.9232,40.9989,40.856,40.9989,231383.0
2019-08-28 10:50:00,48.78,48.97,48.78,48.89,601513.0,40.9989,41.1586,40.9989,41.0913,601513.0
2019-08-28 11:00:00,48.89,48.94,48.82,48.87,322577.0,41.0913,41.1333,41.0325,41.0745,322577.0
2019-08-28 11:10:00,48.88,48.99,48.88,48.93,57197.0,41.0829,41.1754,41.0829,41.1249,57197.0
2019-08-28 11:20:00,48.94,49.1,48.94,49.09,183882.0,41.1333,41.2678,41.1333,41.2594,183882.0
2019-08-28 11:30:00,49.08,49.15,49.05,49.13,54214.0,41.251,41.3098,41.2258,41.293,54214.0
2019-08-28 11:40:00,49.14,49.25,49.14,49.22,161511.0,41.3014,41.3939,41.3014,41.3687,161511.0
2019-08-28 11:50:00,49.22,49.25,49.07,49.1,188641.0,41.3687,41.3939,41.2426,41.2678,188641.0
2019-08-28 12:00:00,49.1,49.12,49.04,49.08,43957.0,41.2678,41.2846,41.2174,41.251,43957.0
2019-08-28 12:10:00,49.08,49.25,49.08,49.25,101708.0,41.251,41.3939,41.251,41.3939,101708.0
2019-08-28 12:20:00,49.25,49.27,49.16,49.16,35980.0,41.3939,41.4107,41.3182,41.3182,35980.0
2019-08-28 12:30:00,49.17,49.2,49.14,49.18,71778.0,41.3267,41.3519,41.3014,41.3351,71778.0
2019-08-28 12:40:00,49.18,49.22,49.16,49.19,30200.0,41.3351,41.3687,41.3182,41.3435,30200.0
2019-08-28 12:50:00,49.19,49.24,49.19,49.23,48536.0,41.3435,41.3855,41.3435,41.3771,48536.0
2019-08-28 13:00:00,49.22,49.24,49.13,49.14,44677.0,41.3687,41.3855,41.293,41.3014,44677.0
2019-08-28 13:10:00,49.14,49.14,49.05,49.09,70655.0,41.3014,41.3014,41.2258,41.2594,70655.0
2019-08-28 13:20:00,49.09,49.13,49.07,49.12,63053.0,41.2594,41.293,41.2426,41.2846,63053.0
2019-08-28 13:30:00,49.12,49.2,49.1,49.18,54585.0,41.2846,41.3519,41.2678,41.3351,54585.0
2019-08-28 13:40:00,49.18,49.19,49.15,49.18,21996.0,41.3351,41.3435,41.3098,41.3351,21996.0
2019-08-28 13:50:00,49.17,49.18,49.13,49.14,29268.0,41.3267,41.3351,41.293,41.3014,29268.0
2019-08-28 14:00:00,49.13,49.19,49.13,49.16,34951.0,41.293,41.3435,41.293,41.3182,34951.0
2019-08-28 14:10:00,49.16,49.24,49.15,49.23,22522.0,41.3182,41.3855,41.3098,41.3771,22522.0
2019-08-28 14:20:00,49.24,49.28,49.24,49.26,32386.0,41.3855,41.4191,41.3855,41.4023,32386.0
2019-08-28 14:30:00,49.25,49.26,49.17,49.17,45372.0,41.3939,41.4023,41.3267,41.3267,45372.0
2019-08-28 14:40:00,49.18,49.19,49.12,49.16,77621.0,41.3351,41.3435,41.2846,41.3182,77621.0
2019-08-28 14:50:00,49.16,49.19,49.15,49.18,81958.0,41.3182,41.3435,41.3098,41.3351,81958.0
2019-08-28 15:00:00,49.18,49.18,49.13,49.13,63413.0,41.3351,41.3351,41.293,41.293,63413.0
2019-08-28 15:10:00,49.14,49.15,49.07,49.1,160148.0,41.3014,41.3098,41.2426,41.2678,160148.0
2019-08-28 15:20:00,49.1,49.1,48.92,48.93,91335.0,41.2678,41.2678,41.1165,41.1249,91335.0
2019-08-28 15:30:00,48.92,49.02,48.91,48.98,103117.0,41.1165,41.2006,41.1081,41.167,103117.0
2019-08-28 15:40:00,48.97,49.04,48.96,49.0,151648.0,41.1586,41.2174,41.1502,41.1838,151648.0
2019-08-28 15:50:00,49.0,49.03,48.95,48.97,485041.0,41.1838,41.209,41.1417,41.1586,485041.0
2019-08-29 09:30:00,49.42,49.83,49.42,49.61,168226.0,41.5368,41.8814,41.5368,41.6965,168226.0
2019-08-29 09:40:00,49.64,49.8,49.52,49.8,103203.0,41.7217,41.8562,41.6208,41.8562,103203.0
2019-08-29 09:50:00,49.81,49.88,49.75,49.86,257018.0,41.8646,41.9234,41.8141,41.9066,257018.0
2019-08-29 10:00:00,49.87,49.92,49.73,49.89,210072.0,41.915,41.957,41.7973,41.9318,210072.0
2019-08-29 10:10:00,49.89,49.95,49.83,49.9,274251.0,41.9318,41.9822,41.8814,41.9402,274251.0
2019-08-29 10:20:00,49.91,49.99,49.88,49.92,141140.0,41.9486,42.0159,41.9234,41.957,141140.0
2019-08-29 10:30:00,49.91,49.92,49.69,49.87,137394.0,41.9486,41.957,41.7637,41.915,137394.0
2019-08-29 10:40:00,49.87,50.03,49.86,49.9,183777.0,41.915,42.0495,41.9066,41.9402,183777.0
2019-08-29 10:50:00,49.91,49.99,49.88,49.99,121260.0,41.9486,42.0159,41.9234,42.0159,121260.0
2019-08-29 11:00:00,49.99,50.1,49.95,50.09,255131.0,42.0159,42.1083,41.9822,42.0999,255131.0
2019-08-29 11:10:00,50.1,50.15,50.09,50.13,288205.0,42.1083,42.1503,42.0999,42.1335,288205.0
2019-08-29 11:20:00,50.14,50.18,50.05,50.16,371075.0,42.1419,42.1755,42.0663,42.1587,371075.0
2019-08-29 11:30:00,50.16,50.18,50.11,50.14,239958.0,42.1587,42.1755,42.1167,42.1419,239958.0
2019-08-29 11:40:00,50.14,50.15,50.03,50.13,216123.0,42.1419,42.1503,42.0495,42.1335,216123.0
2019-08-29 11:50:00,50.13,50.15,50.01,50.04,78261.0,42.1335,42.1503,42.0327,42.0579,78261.0
2019-08-29 12:00:00,50.04,50.05,49.96,49.98,53125.0,42.0579,42.0663,41.9906,42.0074,53125.0
2019-08-29 12:10:00,49.99,50.04,49.97,50.04,73491.0,42.0159,42.0579,41.999,42.0579,73491.0
2019-08-29 12:20:00,50.04,50.06,49.98,49.98,83768.0,42.0579,42.0747,42.0074,42.0074,83768.0
2019-08-29 12:30:00,49.98,50.0,49.96,49.98,62313.0,42.0074,42.0243,41.9906,42.0074,62313.0
2019-08-29 12:40:00,49.99,50.07,49.98,50.04,175126.0,42.0159,42.0831,42.0074,42.0579,175126.0
2019-08-29 12:50:00,50.04,50.1,50.03,50.07,95409.0,42.0579,42.1083,42.0495,42.0831,95409.0
2019-08-29 13:00:00,50.08,50.18,50.08,50.13,226119.0,42.0915,42.1755,42.0915,42.1335,226119.0
2019-08-29 13:10:00,50.13,50.14,50.07,50.13,101527.0,42.1335,42.1419,42.0831,42.1335,101527.0
2019-08-29 13:20:00,50.14,50.16,50.11,50.15,178330.0,42.1419,42.1587,42.1167,42.1503,178330.0
2019-08-29 13:30:00,50.15,50.17,50.1,50.15,65398.0,42.1503,42.1671,42.1083,42.1503,65398.0
2019-08-29 13:40:00,50.14,50.17,50.07,50.07,39186.0,42.1419,42.1671,42.0831,42.0831,39186.0
2019-08-29 13:50:00,50.07,50.16,50.07,50.12,68438.0,42.0831,42.1587,42.0831,42.1251,68438.0
2019-08-29 14:00:00,50.12,50.16,50.12,50.14,149762.0,42.1251,42.1587,42.1251,42.1419,149762.0
2019-08-29 14:10:00,50.14,50.16,50.1,50.12,50344.0,42.1419,42.1587,42.1083,42.1251,50344.0
2019-08-29 14:20:00,50.13,50.13,50.05,50.08,193592.0,42.1335,42.1335,42.0663,42.0915,193592.0
2019-08-29 14:30:00,50.07,50.1,50.03,50.05,23537.0,42.0831,42.1083,42.0495,42.0663,23537.0
2019-08-29 14:40:00,50.06,50.08,50.02,50.03,50727.0,42.0747,42.0915,42.0411,42.0495,50727.0
2019-08-29 14:50:00,50.03,50.07,49.99,50.0,152954.0,42.0495,42.0831,42.0159,42.0243,152954.0
2019-08-29 15:00:00,50.01,50.04,49.98,50.0,70143.0,42.0327,42.0579,42.0074,42.0243,70143.0
2019-08-29 15:10:00,50.01,50.08,50.0,50.07,122807.0,42.0327,42.0915,42.0243,42.0831,122807.0
2019-08-29 15:20:00,50.07,50.08,49.97,49.98,75331.0,42.0831,42.0915,41.999,42.0074,75331.0
2019-08-29 15:30:00,49.98,50.05,49.97,50.05,127411.0,42.0074,42.0663,41.999,42.0663,127411.0
2019-08-29 15:40:00,50.05,50.13,50.03,50.11,331214.0,42.0663,42.1335,42.0495,42.1167,331214.0
2019-08-29 15:50:00,50.1,50.11,49.95,50.01,907772.0,42.1083,42.1167,41.9822,42.0327,907772.0
2019-08-30 09:30:00,50.39,50.53,50.27,50.44,123039.0,42.352,42.4697,42.2512,42.3941,123039.0
2019-08-30 09:40:00,50.44,50.54,50.38,50.45,272911.0,42.3941,42.4781,42.3436,42.4025,272911.0
2019-08-30 09:50:00,50.45,50.46,50.28,50.35,102300.0,42.4025,42.4109,42.2596,42.3184,102300.0
2019-08-30 10:00:00,50.34,50.52,50.34,50.52,190035.0,42.31,42.4613,42.31,42.4613,190035.0
2019-08-30 10:10:00,50.51,50.63,50.44,50.47,397549.0,42.4529,42.5538,42.3941,42.4193,397549.0
2019-08-30 10:20:00,50.48,50.48,50.3,50.33,183724.0,42.4277,42.4277,42.2764,42.3016,183724.0
2019-08-30 10:30:00,50.33,50.4,50.3,50.33,77208.0,42.3016,42.3604,42.2764,42.3016,77208.0
2019-08-30 10:40:00,50.33,50.46,50.31,50.44,225215.0,42.3016,42.4109,42.2848,42.3941,225215.0
2019-08-30 10:50:00,50.44,50.44,50.16,50.17,175709.0,42.3941,42.3941,42.1587,42.1671,175709.0
2019-08-30 11:00:00,50.17,50.2,50.03,50.13,204993.0,42.1671,42.1924,42.0495,42.1335,204993.0
2019-08-30 11:10:00,50.14,50.16,49.99,50.04,281652.0,42.1419,42.1587,42.0159,42.0579,281652.0
2019-08-30 11:20:00,50.03,50.18,50.01,50.17,137198.0,42.0495,42.1755,42.0327,42.1671,137198.0
2019-08-30 11:30:00,50.18,50.24,50.14,50.21,57010.0,42.1755,42.226,42.1419,42.2008,57010.0
2019-08-30 11:40:00,50.21,50.33,50.2,50.3,243016.0,42.2008,42.3016,42.1924,42.2764,243016.0
2019-08-30 11:50:00,50.32,50.32,50.22,50.24,37654.0,42.2932,42.2932,42.2092,42.226,37654.0
2019-08-30 12:00:00,50.25,50.29,50.2,50.23,26542.0,42.2344,42.268,42.1924,42.2176,26542.0
2019-08-30 12:10:00,50.23,50.33,50.22,50.32,107494.0,42.2176,42.3016,42.2092,42.2932,107494.0
2019-08-30 12:20:00,50.32,50.34,50.31,50.32,33106.0,42.2932,42.31,42.2848,42.2932,33106.0
2019-08-30 12:30:00,50.33,50.37,50.28,50.33,36400.0,42.3016,42.3352,42.2596,42.3016,36400.0
2019-08-30 12:40:00,50.33,50.37,50.31,50.36,50212.0,42.3016,42.3352,42.2848,42.3268,50212.0
2019-08-30 12:50:00,50.35,50.4,50.32,50.35,49647.0,42.3184,42.3604,42.2932,42.3184,49647.0
2019-08-30 13:00:00,50.36,50.37,50.28,50.3,64077.0,42.3268,42.3352,42.2596,42.2764,64077.0
2019-08-30 13:10:00,50.3,50.32,50.27,50.29,17355.0,42.2764,42.2932,42.2512,42.268,17355.0
2019-08-30 13:20:00,50.28,50.32,50.26,50.28,59342.0,42.2596,42.2932,42.2428,42.2596,59342.0
2019-08-30 13:30:00,50.28,50.32,50.23,50.23,51394.0,42.2596,42.2932,42.2176,42.2176,51394.0
2019-08-30 13:40:00,50.23,50.24,50.19,50.21,26652.0,42.2176,42.226,42.1839,42.2008,26652.0
2019-08-30 13:50:00,50.2,50.24,50.15,50.17,61340.0,42.1924,42.226,42.1503,42.1671,61340.0
2019-08-30 14:00:00,50.17,50.21,50.17,50.21,25358.0,42.1671,42.2008,42.1671,42.2008,25358.0
2019-08-30 14:10:00,50.21,50.24,50.17,50.23,34486.0,42.2008,42.226,42.1671,42.2176,34486.0
2019-08-30 14:20:00,50.23,50.24,50.19,50.24,27354.0,42.2176,42.226,42.1839,42.226,27354.0
2019-08-30 14:30:00,50.23,50.25,50.15,50.17,37076.0,42.2176,42.2344,42.1503,42.1671,37076.0
2019-08-30 14:40:00,50.16,50.16,50.09,50.11,37568.0,42.1587,42.1587,42.0999,42.1167,37568.0
2019-08-30 14:50:00,50.12,50.13,50.05,50.06,48849.0,42.1251,42.1335,42.0663,42.0747,48849.0
2019-08-30 15:00:00,50.06,50.08,49.96,50.05,170901.0,42.0747,42.0915,41.9906,42.0663,170901.0
2019-08-30 15:10:00,50.04,50.05,49.96,49.96,61789.0,42.0579,42.0663,41.9906,41.9906,61789.0
2019-08-30 15:20:00,49.97,50.11,49.94,50.09,86402.0,41.999,42.1167,41.9738,42.0999,86402.0
2019-08-30 15:30:00,50.09,50.13,50.07,50.08,61071.0,42.0999,42.1335,42.0831,42.0915,61071.0
2019-08-30 15:40:00,50.09,50.12,50.05,50.07,96793.0,42.0999,42.1251,42.0663,42.0831,96793.0
2019-08-30 15:50:00,50.07,50.24,50.07,50.14,322316.0,42.0831,42.226,42.0831,42.1419,322316.0
2019-09-03 09:30:00,49.69,49.71,49.48,49.64,136070.0,41.7637,41.7805,41.5872,41.7217,136070.0
2019-09-03 09:40:00,49.6,49.6,49.28,49.31,197609.0,41.6881,41.6881,41.4191,41.4443,197609.0
2019-09-03 09:50:00,49.32,49.51,49.3,49.33,206109.0,41.4527,41.6124,41.4359,41.4611,206109.0
2019-09-03 10:00:00,49.33,49.33,48.78,48.92,410512.0,41.4611,41.4611,40.9989,41.1165,410512.0
2019-09-03 10:10:00,48.91,49.0,48.77,48.91,137517.0,41.1081,41.1838,40.9905,41.1081,137517.0
2019-09-03 10:20:00,48.91,49.0,48.84,48.98,395231.0,41.1081,41.1838,41.0493,41.167,395231.0
2019-09-03 10:30:00,48.97,48.98,48.81,48.86,237150.0,41.1586,41.167,41.0241,41.0661,237150.0
2019-09-03 10:40:00,48.86,49.0,48.67,48.75,211069.0,41.0661,41.1838,40.9064,40.9736,211069.0
2019-09-03 10:50:00,48.75,48.91,48.74,48.87,120318.0,40.9736,41.1081,40.9652,41.0745,120318.0
2019-09-03 11:00:00,48.88,48.93,48.83,48.83,102426.0,41.0829,41.1249,41.0409,41.0409,102426.0
2019-09-03 11:10:00,48.84,48.84,48.66,48.74,83861.0,41.0493,41.0493,40.898,40.9652,83861.0
2019-09-03 11:20:00,48.73,48.89,48.7,48.83,84494.0,40.9568,41.0913,40.9316,41.0409,84494.0
2019-09-03 11:30:00,48.83,48.93,48.73,48.91,132137.0,41.0409,41.1249,40.9568,41.1081,132137.0
2019-09-03 11:40:00,48.91,48.98,48.85,48.97,205490.0,41.1081,41.167,41.0577,41.1586,205490.0
2019-09-03 11:50:00,48.97,48.97,48.81,48.81,125843.0,41.1586,41.1586,41.0241,41.0241,125843.0
2019-09-03 12:00:00,48.8,48.89,48.76,48.83,85551.0,41.0157,41.0913,40.9821,41.0409,85551.0
2019-09-03 12:10:00,48.83,48.96,48.83,48.96,60866.0,41.0409,41.1502,41.0409,41.1502,60866.0
2019-09-03 12:20:00,48.96,49.01,48.93,48.97,128592.0,41.1502,41.1922,41.1249,41.1586,128592.0
2019-09-03 12:30:00,48.96,48.96,48.88,48.95,221894.0,41.1502,41.1502,41.0829,41.1417,221894.0
2019-09-03 12:40:00,48.95,49.03,48.9,48.99,30775.0,41.1417,41.209,41.0997,41.1754,30775.0
2019-09-03 12:50:00,48.98,48.98,48.87,48.88,24700.0,41.167,41.167,41.0745,41.0829,24700.0
2019-09-03 13:00:00,48.87,48.95,48.85,48.89,31858.0,41.0745,41.1417,41.0577,41.0913,31858.0
2019-09-03 13:10:00,48.88,48.94,48.87,48.89,25167.0,41.0829,41.1333,41.0745,41.0913,25167.0
2019-09-03 13:20:00,48.89,48.9,48.82,48.86,38406.0,41.0913,41.0997,41.0325,41.0661,38406.0
2019-09-03 13:30:00,48.85,48.88,48.73,48.75,52654.0,41.0577,41.0829,40.9568,40.9736,52654.0
2019-09-03 13:40:00,48.75,48.84,48.73,48.83,71146.0,40.9736,41.0493,40.9568,41.0409,71146.0
2019-09-03 13:50:00,48.82,48.86,48.74,48.85,54221.0,41.0325,41.0661,40.9652,41.0577,54221.0
2019-09-03 14:00:00,48.85,48.95,48.85,48.91,74774.0,41.0577,41.1417,41.0577,41.1081,74774.0
2019-09-03 14:10:00,48.92,49.02,48.92,48.97,146578.0,41.1165,41.2006,41.1165,41.1586,146578.0
2019-09-03 14:20:00,48.98,49.02,48.91,48.95,70770.0,41.167,41.2006,41.1081,41.1417,70770.0
2019-09-03 14:30:00,48.95,49.02,48.91,48.92,53477.0,41.1417,41.2006,41.1081,41.1165,53477.0
2019-09-03 14:40:00,48.92,48.96,48.89,48.94,62103.0,41.1165,41.1502,41.0913,41.1333,62103.0
2019-09-03 14:50:00,48.94,49.0,48.91,48.97,76649.0,41.1333,41.1838,41.1081,41.1586,76649.0
2019-09-03 15:00:00,48.97,49.02,48.94,49.01,75283.0,41.1586,41.2006,41.1333,41.1922,75283.0
2019-09-03 15:10:00,49.01,49.11,48.99,49.1,166394.0,41.1922,41.2762,41.1754,41.2678,166394.0
2019-09-03 15:20:00,49.1,49.15,49.1,49.14,197634.0,41.2678,41.3098,41.2678,41.3014,197634.0
2019-09-03 15:30:00,49.14,49.2,49.11,49.16,178168.0,41.3014,41.3519,41.2762,41.3182,178168.0
2019-09-03 15:40:00,49.16,49.17,49.02,49.02,293985.0,41.3182,41.3267,41.2006,41.2006,293985.0
2019-09-03 15:50:00,49.02,49.09,48.89,48.97,1410899.0,41.2006,41.2594,41.0913,41.1586,1410899.0
2019-09-04 09:30:00,49.38,49.59,49.32,49.35,287486.0,41.5032,41.6797,41.4527,41.4779,287486.0
2019-09-04 09:40:00,49.33,49.44,49.25,49.28,117705.0,41.4611,41.5536,41.3939,41.4191,117705.0
2019-09-04 09:50:00,49.28,49.38,49.25,49.33,66951.0,41.4191,41.5032,41.3939,41.4611,66951.0
2019-09-04 10:00:00,49.33,49.53,49.33,49.41,97550.0,41.4611,41.6292,41.4611,41.5284,97550.0
2019-09-04 10:10:00,49.41,49.43,49.26,49.29,123804.0,41.5284,41.5452,41.4023,41.4275,123804.0
2019-09-04 10:20:00,49.29,49.39,49.26,49.36,78566.0,41.4275,41.5116,41.4023,41.4863,78566.0
2019-09-04 10:30:00,49.35,49.43,49.33,49.39,170859.0,41.4779,41.5452,41.4611,41.5116,170859.0
2019-09-04 10:40:00,49.38,49.43,49.31,49.43,46951.0,41.5032,41.5452,41.4443,41.5452,46951.0
2019-09-04 10:50:00,49.44,49.49,49.34,49.34,208354.0,41.5536,41.5956,41.4695,41.4695,208354.0
2019-09-04 11:00:00,49.34,49.36,49.25,49.34,49126.0,41.4695,41.4863,41.3939,41.4695,49126.0
2019-09-04 11:10:00,49.33,49.37,49.26,49.37,65201.0,41.4611,41.4947,41.4023,41.4947,65201.0
2019-09-04 11:20:00,49.37,49.38,49.25,49.29,32641.0,41.4947,41.5032,41.3939,41.4275,32641.0
2019-09-04 11:30:00,49.29,49.35,49.24,49.24,52505.0,41.4275,41.4779,41.3855,41.3855,52505.0
2019-09-04 11:40:00,49.24,49.31,49.16,49.18,301541.0,41.3855,41.4443,41.3182,41.3351,301541.0
2019-09-04 11:50:00,49.18,49.19,49.09,49.16,59103.0,41.3351,41.3435,41.2594,41.3182,59103.0
2019-09-04 12:00:00,49.17,49.23,49.15,49.18,26537.0,41.3267,41.3771,41.3098,41.3351,26537.0
2019-09-04 12:10:00,49.17,49.17,49.05,49.07,93722.0,41.3267,41.3267,41.2258,41.2426,93722.0
2019-09-04 12:20:00,49.08,49.17,49.05,49.17,33123.0,41.251,41.3267,41.2258,41.3267,33123.0
2019-09-04 12:30:00,49.16,49.18,49.09,49.09,48597.0,41.3182,41.3351,41.2594,41.2594,48597.0
2019-09-04 12:40:00,49.09,49.15,49.07,49.13,35636.0,41.2594,41.3098,41.2426,41.293,35636.0
2019-09-04 12:50:00,49.13,49.14,49.07,49.13,158616.0,41.293,41.3014,41.2426,41.293,158616.0
2019-09-04 13:00:00,49.13,49.15,49.09,49.13,80217.0,41.293,41.3098,41.2594,41.293,80217.0
2019-09-04 13:10:00,49.13,49.13,49.05,49.05,42975.0,41.293,41.293,41.2258,41.2258,42975.0
2019-09-04 13:20:00,49.05,49.2,49.05,49.2,23502.0,41.2258,41.3519,41.2258,41.3519,23502.0
2019-09-04 13:30:00,49.2,49.2,49.09,49.1,38344.0,41.3519,41.3519,41.2594,41.2678,38344.0
2019-09-04 13:40:00,49.1,49.11,49.02,49.02,190423.0,41.2678,41.2762,41.2006,41.2006,190423.0
2019-09-04 13:50:00,49.02,49.12,49.01,49.07,95703.0,41.2006,41.2846,41.1922,41.2426,95703.0
2019-09-04 14:00:00,49.08,49.16,49.07,49.09,49313.0,41.251,41.3182,41.2426,41.2594,49313.0
2019-09-04 14:10:00,49.1,49.19,49.05,49.17,44195.0,41.2678,41.3435,41.2258,41.3267,44195.0
2019-09-04 14:20:00,49.18,49.23,49.17,49.22,53163.0,41.3351,41.3771,41.3267,41.3687,53163.0
2019-09-04 14:30:00,49.21,49.25,49.2,49.21,33930.0,41.3603,41.3939,41.3519,41.3603,33930.0
2019-09-04 14:40:00,49.21,49.31,49.21,49.31,34564.0,41.3603,41.4443,41.3603,41.4443,34564.0
2019-09-04 14:50:00,49.32,49.38,49.31,49.36,65284.0,41.4527,41.5032,41.4443,41.4863,65284.0
2019-09-04 15:00:00,49.36,49.43,49.36,49.42,37328.0,41.4863,41.5452,41.4863,41.5368,37328.0
2019-09-04 15:10:00,49.42,49.5,49.41,49.43,108311.0,41.5368,41.604,41.5284,41.5452,108311.0
2019-09-04 15:20:00,49.42,49.43,49.36,49.4,81486.0,41.5368,41.5452,41.4863,41.52,81486.0
2019-09-04 15:30:00,49.4,49.44,49.37,49.38,142394.0,41.52,41.5536,41.4947,41.5032,142394.0
2019-09-04 15:40:00,49.38,49.41,49.35,49.4,174138.0,41.5032,41.5284,41.4779,41.52,174138.0
2019-09-04 15:50:00,49.4,49.42,49.32,49.34,734576.0,41.52,41.5368,41.4527,41.4695,734576.0
2019-09-05 09:30:00,50.19,50.61,50.15,50.57,566600.0,42.1839,42.537,42.1503,42.5033,566600.0
2019-09-05 09:40:00,50.56,50.62,50.41,50.52,182499.0,42.4949,42.5454,42.3689,42.4613,182499.0
2019-09-05 09:50:00,50.51,50.62,50.46,50.54,427133.0,42.4529,42.5454,42.4109,42.4781,427133.0
2019-09-05 10:00:00,50.57,51.0,50.56,50.95,633363.0,42.5033,42.8647,42.4949,42.8227,633363.0
2019-09-05 10:10:00,50.95,51.12,50.92,51.08,558510.0,42.8227,42.9656,42.7975,42.932,558510.0
2019-09-05 10:20:00,51.08,51.25,51.03,51.17,367882.0,42.932,43.0749,42.89,43.0076,367882.0
2019-09-05 10:30:00,51.17,51.28,51.12,51.26,619695.0,43.0076,43.1001,42.9656,43.0833,619695.0
2019-09-05 10:40:00,51.27,51.29,51.07,51.08,239464.0,43.0917,43.1085,42.9236,42.932,239464.0
2019-09-05 10:50:00,51.09,51.18,50.95,51.02,189841.0,42.9404,43.016,42.8227,42.8815,189841.0
2019-09-05 11:00:00,51.03,51.11,50.97,51.05,479851.0,42.89,42.9572,42.8395,42.9068,479851.0
2019-09-05 11:10:00,51.05,51.07,50.89,50.95,111296.0,42.9068,42.9236,42.7723,42.8227,111296.0
2019-09-05 11:20:00,50.95,51.0,50.88,50.96,109068.0,42.8227,42.8647,42.7639,42.8311,109068.0
2019-09-05 11:30:00,50.95,50.96,50.84,50.84,286639.0,42.8227,42.8311,42.7303,42.7303,286639.0
2019-09-05 11:40:00,50.85,50.88,50.78,50.8,127002.0,42.7387,42.7639,42.6798,42.6966,127002.0
2019-09-05 11:50:00,50.82,50.86,50.79,50.82,116077.0,42.7135,42.7471,42.6882,42.7135,116077.0
2019-09-05 12:00:00,50.82,50.84,50.73,50.74,40140.0,42.7135,42.7303,42.6378,42.6462,40140.0
2019-09-05 12:10:00,50.73,50.81,50.72,50.73,85708.0,42.6378,42.705,42.6294,42.6378,85708.0
2019-09-05 12:20:00,50.74,50.75,50.66,50.69,70320.0,42.6462,42.6546,42.579,42.6042,70320.0
2019-09-05 12:30:00,50.69,50.69,50.63,50.68,104600.0,42.6042,42.6042,42.5538,42.5958,104600.0
2019-09-05 12:40:00,50.69,50.79,50.68,50.73,64708.0,42.6042,42.6882,42.5958,42.6378,64708.0
2019-09-05 12:50:00,50.72,50.77,50.67,50.75,41386.0,42.6294,42.6714,42.5874,42.6546,41386.0
2019-09-05 13:00:00,50.76,50.8,50.65,50.72,83811.0,42.663,42.6966,42.5706,42.6294,83811.0
2019-09-05 13:10:00,50.72,50.78,50.72,50.73,65882.0,42.6294,42.6798,42.6294,42.6378,65882.0
2019-09-05 13:20:00,50.75,50.78,50.72,50.76,62100.0,42.6546,42.6798,42.6294,42.663,62100.0
2019-09-05 13:30:00,50.76,50.76,50.68,50.72,42658.0,42.663,42.663,42.5958,42.6294,42658.0
2019-09-05 13:40:00,50.71,50.78,50.67,50.75,122447.0,42.621,42.6798,42.5874,42.6546,122447.0
2019-09-05 13:50:00,50.76,50.85,50.76,50.82,47006.0,42.663,42.7387,42.663,42.7135,47006.0
2019-09-05 14:00:00,50.82,50.83,50.76,50.82,50371.0,42.7135,42.7219,42.663,42.7135,50371.0
2019-09-05 14:10:00,50.83,50.86,50.81,50.83,45374.0,42.7219,42.7471,42.705,42.7219,45374.0
2019-09-05 14:20:00,50.83,50.84,50.74,50.79,60457.0,42.7219,42.7303,42.6462,42.6882,60457.0
2019-09-05 14:30:00,50.79,50.8,50.67,50.68,36106.0,42.6882,42.6966,42.5874,42.5958,36106.0
2019-09-05 14:40:00,50.69,50.75,50.65,50.72,54060.0,42.6042,42.6546,42.5706,42.6294,54060.0
2019-09-05 14:50:00,50.73,50.77,50.68,50.76,80747.0,42.6378,42.6714,42.5958,42.663,80747.0
2019-09-05 15:00:00,50.76,50.84,50.76,50.8,291820.0,42.663,42.7303,42.663,42.6966,291820.0
2019-09-05 15:10:00,50.8,50.84,50.76,50.84,58035.0,42.6966,42.7303,42.663,42.7303,58035.0
2019-09-05 15:20:00,50.84,50.9,50.75,50.89,141791.0,42.7303,42.7807,42.6546,42.7723,141791.0
2019-09-05 15:30:00,50.88,50.93,50.88,50.89,536792.0,42.7639,42.8059,42.7639,42.7723,536792.0
2019-09-05 15:40:00,50.9,50.92,50.8,50.8,541143.0,42.7807,42.7975,42.6966,42.6966,541143.0
2019-09-05 15:50:00,50.81,50.81,50.72,50.74,1393493.0,42.705,42.705,42.6294,42.6462,1393493.0
2019-09-06 09:30:00,50.74,50.99,50.58,50.62,162795.0,42.6462,42.8563,42.5117,42.5454,162795.0
2019-09-06 09:40:00,50.62,50.69,50.35,50.67,210616.0,42.5454,42.6042,42.3184,42.5874,210616.0
2019-09-06 09:50:00,50.67,50.69,50.52,50.57,334918.0,42.5874,42.6042,42.4613,42.5033,334918.0
2019-09-06 10:00:00,50.57,50.66,50.53,50.54,150542.0,42.5033,42.579,42.4697,42.4781,150542.0
2019-09-06 10:10:00,50.54,50.76,50.53,50.71,181255.0,42.4781,42.663,42.4697,42.621,181255.0
2019-09-06 10:20:00,50.72,50.84,50.69,50.8,293365.0,42.6294,42.7303,42.6042,42.6966,293365.0
2019-09-06 10:30:00,50.82,50.84,50.74,50.79,25955.0,42.7135,42.7303,42.6462,42.6882,25955.0
2019-09-06 10:40:00,50.79,50.93,50.78,50.89,175206.0,42.6882,42.8059,42.6798,42.7723,175206.0
2019-09-06 10:50:00,50.89,50.9,50.67,50.68,151700.0,42.7723,42.7807,42.5874,42.5958,151700.0
2019-09-06 11:00:00,50.68,50.75,50.67,50.72,110853.0,42.5958,42.6546,42.5874,42.6294,110853.0
2019-09-06 11:10:00,50.71,50.75,50.67,50.74,135973.0,42.621,42.6546,42.5874,42.6462,135973.0
2019-09-06 11:20:00,50.74,50.76,50.66,50.67,177827.0,42.6462,42.663,42.579,42.5874,177827.0
2019-09-06 11:30:00,50.68,50.74,50.64,50.69,51651.0,42.5958,42.6462,42.5622,42.6042,51651.0
2019-09-06 11:40:00,50.69,50.7,50.64,50.67,53340.0,42.6042,42.6126,42.5622,42.5874,53340.0
2019-09-06 11:50:00,50.66,50.67,50.59,50.64,27684.0,42.579,42.5874,42.5201,42.5622,27684.0
2019-09-06 12:00:00,50.64,50.7,50.62,50.7,63731.0,42.5622,42.6126,42.5454,42.6126,63731.0
2019-09-06 12:10:00,50.69,50.74,50.68,50.74,43771.0,42.6042,42.6462,42.5958,42.6462,43771.0
2019-09-06 12:20:00,50.73,50.75,50.68,50.69,29592.0,42.6378,42.6546,42.5958,42.6042,29592.0
2019-09-06 12:30:00,50.69,50.69,50.63,50.65,63193.0,42.6042,42.6042,42.5538,42.5706,63193.0
2019-09-06 12:40:00,50.65,50.72,50.63,50.67,84614.0,42.5706,42.6294,42.5538,42.5874,84614.0
2019-09-06 12:50:00,50.68,50.71,50.66,50.69,42862.0,42.5958,42.621,42.579,42.6042,42862.0
2019-09-06 13:00:00,50.68,50.69,50.63,50.64,37516.0,42.5958,42.6042,42.5538,42.5622,37516.0
2019-09-06 13:10:00,50.62,50.64,50.61,50.61,25185.0,42.5454,42.5622,42.537,42.537,25185.0
2019-09-06 13:20:00,50.6,50.66,50.6,50.65,72983.0,42.5285,42.579,42.5285,42.5706,72983.0
2019-09-06 13:30:00,50.66,50.7,50.6,50.6,37708.0,42.579,42.6126,42.5285,42.5285,37708.0
2019-09-06 13:40:00,50.6,50.61,50.56,50.59,41500.0,42.5285,42.537,42.4949,42.5201,41500.0
2019-09-06 13:50:00,50.59,50.64,50.58,50.61,54289.0,42.5201,42.5622,42.5117,42.537,54289.0
2019-09-06 14:00:00,50.62,50.62,50.56,50.58,35131.0,42.5454,42.5454,42.4949,42.5117,35131.0
2019-09-06 14:10:00,50.58,50.63,50.58,50.58,36546.0,42.5117,42.5538,42.5117,42.5117,36546.0
2019-09-06 14:20:00,50.59,50.62,50.56,50.59,39186.0,42.5201,42.5454,42.4949,42.5201,39186.0
2019-09-06 14:30:00,50.58,50.59,50.53,50.53,34154.0,42.5117,42.5201,42.4697,42.4697,34154.0
2019-09-06 14:40:00,50.53,50.53,50.46,50.47,34835.0,42.4697,42.4697,42.4109,42.4193,34835.0
2019-09-06 14:50:00,50.46,50.46,50.36,50.37,46115.0,42.4109,42.4109,42.3268,42.3352,46115.0
2019-09-06 15:00:00,50.38,50.4,50.35,50.37,41291.0,42.3436,42.3604,42.3184,42.3352,41291.0
2019-09-06 15:10:00,50.37,50.5,50.36,50.49,127502.0,42.3352,42.4445,42.3268,42.4361,127502.0
2019-09-06 15:20:00,50.5,50.54,50.49,50.54,133559.0,42.4445,42.4781,42.4361,42.4781,133559.0
2019-09-06 15:30:00,50.54,50.6,50.53,50.54,470702.0,42.4781,42.5285,42.4697,42.4781,470702.0
2019-09-06 15:40:00,50.54,50.56,50.51,50.54,204608.0,42.4781,42.4949,42.4529,42.4781,204608.0
2019-09-06 15:50:00,50.53,50.56,50.47,50.49,559698.0,42.4697,42.4949,42.4193,42.4361,559698.0
2019-09-09 09:30:00,50.97,51.17,50.69,50.89,553964.0,42.8395,43.0076,42.6042,42.7723,553964.0
2019-09-09 09:40:00,50.91,51.08,50.89,51.04,203140.0,42.7891,42.932,42.7723,42.8984,203140.0
2019-09-09 09:50:00,51.05,51.19,50.91,51.12,302223.0,42.9068,43.0244,42.7891,42.9656,302223.0
2019-09-09 10:00:00,51.12,51.4,51.06,51.4,560855.0,42.9656,43.2009,42.9152,43.2009,560855.0
2019-09-09 10:10:00,51.39,51.57,51.37,51.52,153636.0,43.1925,43.3438,43.1757,43.3018,153636.0
2019-09-09 10:20:00,51.52,51.58,51.37,51.41,261402.0,43.3018,43.3522,43.1757,43.2093,261402.0
2019-09-09 10:30:00,51.41,51.42,51.22,51.34,233628.0,43.2093,43.2177,43.0496,43.1505,233628.0
2019-09-09 10:40:00,51.33,51.43,51.29,51.38,112348.0,43.1421,43.2261,43.1085,43.1841,112348.0
2019-09-09 10:50:00,51.38,51.69,51.38,51.64,287386.0,43.1841,43.4447,43.1841,43.4027,287386.0
2019-09-09 11:00:00,51.64,51.76,51.6,51.69,242724.0,43.4027,43.5035,43.369,43.4447,242724.0
2019-09-09 11:10:00,51.68,51.88,51.63,51.78,320833.0,43.4363,43.6044,43.3942,43.5203,320833.0
2019-09-09 11:20:00,51.78,51.91,51.73,51.89,399027.0,43.5203,43.6296,43.4783,43.6128,399027.0
2019-09-09 11:30:00,51.88,51.93,51.82,51.85,190558.0,43.6044,43.6464,43.5539,43.5792,190558.0
2019-09-09 11:40:00,51.86,51.88,51.79,51.83,85095.0,43.5876,43.6044,43.5287,43.5623,85095.0
2019-09-09 11:50:00,51.83,51.94,51.78,51.93,96080.0,43.5623,43.6548,43.5203,43.6464,96080.0
2019-09-09 12:00:00,51.93,52.03,51.93,52.02,73506.0,43.6464,43.7304,43.6464,43.722,73506.0
2019-09-09 12:10:00,52.02,52.06,51.78,51.79,150832.0,43.722,43.7557,43.5203,43.5287,150832.0
2019-09-09 12:20:00,51.81,51.82,51.58,51.59,126866.0,43.5455,43.5539,43.3522,43.3606,126866.0
2019-09-09 12:30:00,51.58,51.59,51.46,51.47,196667.0,43.3522,43.3606,43.2514,43.2598,196667.0
2019-09-09 12:40:00,51.5,51.65,51.49,51.62,111217.0,43.285,43.4111,43.2766,43.3858,111217.0
2019-09-09 12:50:00,51.62,51.72,51.62,51.71,34440.0,43.3858,43.4699,43.3858,43.4615,34440.0
2019-09-09 13:00:00,51.71,51.76,51.69,51.71,39838.0,43.4615,43.5035,43.4447,43.4615,39838.0
2019-09-09 13:10:00,51.72,51.73,51.63,51.7,66440.0,43.4699,43.4783,43.3942,43.4531,66440.0
2019-09-09 13:20:00,51.71,51.73,51.67,51.68,32843.0,43.4615,43.4783,43.4279,43.4363,32843.0
2019-09-09 13:30:00,51.68,51.75,51.67,51.74,164617.0,43.4363,43.4951,43.4279,43.4867,164617.0
2019-09-09 13:40:00,51.75,51.88,51.71,51.88,80307.0,43.4951,43.6044,43.4615,43.6044,80307.0
2019-09-09 13:50:00,51.88,51.92,51.87,51.89,57573.0,43.6044,43.638,43.596,43.6128,57573.0
2019-09-09 14:00:00,51.89,51.98,51.85,51.93,197399.0,43.6128,43.6884,43.5792,43.6464,197399.0
2019-09-09 14:10:00,51.91,52.08,51.91,52.06,92163.0,43.6296,43.7725,43.6296,43.7557,92163.0
2019-09-09 14:20:00,52.06,52.16,52.05,52.14,113831.0,43.7557,43.8397,43.7472,43.8229,113831.0
2019-09-09 14:30:00,52.14,52.24,52.14,52.23,310444.0,43.8229,43.9069,43.8229,43.8985,310444.0
2019-09-09 14:40:00,52.23,52.28,52.2,52.23,264523.0,43.8985,43.9406,43.8733,43.8985,264523.0
2019-09-09 14:50:00,52.24,52.36,52.2,52.36,433112.0,43.9069,44.0078,43.8733,44.0078,433112.0
2019-09-09 15:00:00,52.36,52.44,52.33,52.41,589447.0,44.0078,44.075,43.9826,44.0498,589447.0
2019-09-09 15:10:00,52.41,52.44,52.35,52.39,334027.0,44.0498,44.075,43.9994,44.033,334027.0
2019-09-09 15:20:00,52.4,52.47,52.38,52.47,648405.0,44.0414,44.1003,44.0246,44.1003,648405.0
2019-09-09 15:30:00,52.47,52.48,52.3,52.39,516590.0,44.1003,44.1087,43.9574,44.033,516590.0
2019-09-09 15:40:00,52.39,52.41,52.26,52.27,475788.0,44.033,44.0498,43.9238,43.9322,475788.0
2019-09-09 15:50:00,52.27,52.29,52.19,52.28,1170983.0,43.9322,43.949,43.8649,43.9406,1170983.0
2019-09-10 09:30:00,52.46,52.97,52.37,52.75,677610.0,44.0918,44.5205,44.0162,44.3356,677610.0
2019-09-10 09:40:00,52.75,52.94,52.58,52.82,481846.0,44.3356,44.4953,44.1927,44.3944,481846.0
2019-09-10 09:50:00,52.81,53.04,52.79,52.99,491677.0,44.386,44.5793,44.3692,44.5373,491677.0
2019-09-10 10:00:00,52.99,53.13,52.86,52.89,493179.0,44.5373,44.655,44.428,44.4533,493179.0
2019-09-10 10:10:00,52.88,52.97,52.72,52.75,365207.0,44.4449,44.5205,44.3104,44.3356,365207.0
2019-09-10 10:20:00,52.75,53.01,52.71,53.01,230904.0,44.3356,44.5541,44.302,44.5541,230904.0
2019-09-10 10:30:00,53.01,53.02,52.75,52.75,172873.0,44.5541,44.5625,44.3356,44.3356,172873.0
2019-09-10 10:40:00,52.75,52.8,52.63,52.63,392495.0,44.3356,44.3776,44.2347,44.2347,392495.0
2019-09-10 10:50:00,52.64,52.7,52.41,52.52,229604.0,44.2431,44.2936,44.0498,44.1423,229604.0
2019-09-10 11:00:00,52.49,52.65,52.47,52.63,152290.0,44.1171,44.2515,44.1003,44.2347,152290.0
2019-09-10 11:10:00,52.64,52.67,52.5,52.54,656518.0,44.2431,44.2684,44.1255,44.1591,656518.0
2019-09-10 11:20:00,52.54,52.59,52.43,52.46,95537.0,44.1591,44.2011,44.0666,44.0918,95537.0
2019-09-10 11:30:00,52.45,52.67,52.42,52.64,212239.0,44.0834,44.2684,44.0582,44.2431,212239.0
2019-09-10 11:40:00,52.64,52.83,52.59,52.78,170795.0,44.2431,44.4028,44.2011,44.3608,170795.0
2019-09-10 11:50:00,52.76,52.93,52.75,52.77,434544.0,44.344,44.4869,44.3356,44.3524,434544.0
2019-09-10 12:00:00,52.78,52.81,52.6,52.79,98618.0,44.3608,44.386,44.2095,44.3692,98618.0
2019-09-10 12:10:00,52.78,52.93,52.73,52.89,58450.0,44.3608,44.4869,44.3188,44.4533,58450.0
2019-09-10 12:20:00,52.89,52.97,52.89,52.95,53307.0,44.4533,44.5205,44.4533,44.5037,53307.0
2019-09-10 12:30:00,52.95,53.0,52.92,52.95,56769.0,44.5037,44.5457,44.4785,44.5037,56769.0
2019-09-10 12:40:00,52.95,53.0,52.89,52.97,109131.0,44.5037,44.5457,44.4533,44.5205,109131.0
2019-09-10 12:50:00,52.97,53.01,52.86,52.86,86019.0,44.5205,44.5541,44.428,44.428,86019.0
2019-09-10 13:00:00,52.86,52.87,52.78,52.86,169186.0,44.428,44.4364,44.3608,44.428,169186.0
2019-09-10 13:10:00,52.87,52.94,52.84,52.88,77318.0,44.4364,44.4953,44.4112,44.4449,77318.0
2019-09-10 13:20:00,52.88,53.07,52.87,53.03,92892.0,44.4449,44.6045,44.4364,44.5709,92892.0
2019-09-10 13:30:00,53.03,53.09,53.01,53.08,211424.0,44.5709,44.6214,44.5541,44.6129,211424.0
2019-09-10 13:40:00,53.07,53.15,53.04,53.11,138688.0,44.6045,44.6718,44.5793,44.6382,138688.0
2019-09-10 13:50:00,53.11,53.16,53.08,53.08,46337.0,44.6382,44.6802,44.6129,44.6129,46337.0
2019-09-10 14:00:00,53.09,53.1,52.99,53.05,87585.0,44.6214,44.6298,44.5373,44.5877,87585.0
2019-09-10 14:10:00,53.04,53.1,53.02,53.06,85833.0,44.5793,44.6298,44.5625,44.5961,85833.0
2019-09-10 14:20:00,53.07,53.15,53.04,53.12,98433.0,44.6045,44.6718,44.5793,44.6466,98433.0
2019-09-10 14:30:00,53.12,53.15,53.05,53.09,60834.0,44.6466,44.6718,44.5877,44.6214,60834.0
2019-09-10 14:40:00,53.1,53.12,53.02,53.03,216386.0,44.6298,44.6466,44.5625,44.5709,216386.0
2019-09-10 14:50:00,53.02,53.19,53.0,53.15,235800.0,44.5625,44.7054,44.5457,44.6718,235800.0
2019-09-10 15:00:00,53.16,53.22,53.12,53.14,201919.0,44.6802,44.7306,44.6466,44.6634,201919.0
2019-09-10 15:10:00,53.14,53.19,53.13,53.18,263600.0,44.6634,44.7054,44.655,44.697,263600.0
2019-09-10 15:20:00,53.17,53.24,53.15,53.23,584184.0,44.6886,44.7474,44.6718,44.739,584184.0
2019-09-10 15:30:00,53.23,53.27,53.19,53.2,312734.0,44.739,44.7726,44.7054,44.7138,312734.0
2019-09-10 15:40:00,53.2,53.26,53.19,53.25,717097.0,44.7138,44.7642,44.7054,44.7558,717097.0
2019-09-10 15:50:00,53.24,53.26,53.15,53.25,1043641.0,44.7474,44.7642,44.6718,44.7558,1043641.0
2019-09-11 09:30:00,53.35,53.39,52.39,52.7,583544.0,44.8399,44.8735,44.033,44.2936,583544.0
2019-09-11 09:40:00,52.7,53.24,52.67,53.23,299988.0,44.2936,44.7474,44.2684,44.739,299988.0
2019-09-11 09:50:00,53.25,53.36,53.05,53.1,299785.0,44.7558,44.8483,44.5877,44.6298,299785.0
2019-09-11 10:00:00,53.11,53.27,52.98,53.07,548448.0,44.6382,44.7726,44.5289,44.6045,548448.0
2019-09-11 10:10:00,53.07,53.27,53.06,53.13,387444.0,44.6045,44.7726,44.5961,44.655,387444.0
2019-09-11 10:20:00,53.13,53.32,53.13,53.28,293191.0,44.655,44.8147,44.655,44.781,293191.0
2019-09-11 10:30:00,53.27,53.35,53.2,53.24,189491.0,44.7726,44.8399,44.7138,44.7474,189491.0
2019-09-11 10:40:00,53.23,53.35,53.2,53.27,126250.0,44.739,44.8399,44.7138,44.7726,126250.0
2019-09-11 10:50:00,53.27,53.51,53.26,53.5,75916.0,44.7726,44.9744,44.7642,44.966,75916.0
2019-09-11 11:00:00,53.5,53.52,53.34,53.37,61112.0,44.966,44.9828,44.8315,44.8567,61112.0
2019-09-11 11:10:00,53.38,53.4,53.26,53.31,79434.0,44.8651,44.8819,44.7642,44.8063,79434.0
2019-09-11 11:20:00,53.3,53.39,53.18,53.23,106893.0,44.7979,44.8735,44.697,44.739,106893.0
2019-09-11 11:30:00,53.24,53.37,53.18,53.19,127240.0,44.7474,44.8567,44.697,44.7054,127240.0
2019-09-11 11:40:00,53.21,53.21,53.06,53.12,108791.0,44.7222,44.7222,44.5961,44.6466,108791.0
2019-09-11 11:50:00,53.12,53.23,53.03,53.18,74995.0,44.6466,44.739,44.5709,44.697,74995.0
2019-09-11 12:00:00,53.18,53.36,53.17,53.27,109059.0,44.697,44.8483,44.6886,44.7726,109059.0
2019-09-11 12:10:00,53.27,53.29,53.16,53.28,109352.0,44.7726,44.7895,44.6802,44.781,109352.0
2019-09-11 12:20:00,53.28,53.36,53.26,53.31,252539.0,44.781,44.8483,44.7642,44.8063,252539.0
2019-09-11 12:30:00,53.32,53.4,53.28,53.37,80325.0,44.8147,44.8819,44.781,44.8567,80325.0
2019-09-11 12:40:00,53.37,53.45,53.35,53.39,117045.0,44.8567,44.9239,44.8399,44.8735,117045.0
2019-09-11 12:50:00,53.38,53.54,53.38,53.5,135145.0,44.8651,44.9996,44.8651,44.966,135145.0
2019-09-11 13:00:00,53.51,53.6,53.49,53.53,123027.0,44.9744,45.05,44.9575,44.9912,123027.0
2019-09-11 13:10:00,53.54,53.59,53.5,53.59,89646.0,44.9996,45.0416,44.966,45.0416,89646.0
2019-09-11 13:20:00,53.58,53.62,53.56,53.58,98456.0,45.0332,45.0668,45.0164,45.0332,98456.0
2019-09-11 13:30:00,53.58,53.72,53.57,53.72,84533.0,45.0332,45.1509,45.0248,45.1509,84533.0
2019-09-11 13:40:00,53.71,53.81,53.66,53.72,129916.0,45.1425,45.2265,45.1004,45.1509,129916.0
2019-09-11 13:50:00,53.72,53.78,53.66,53.69,85169.0,45.1509,45.2013,45.1004,45.1256,85169.0
2019-09-11 14:00:00,53.69,53.8,53.66,53.73,100546.0,45.1256,45.2181,45.1004,45.1593,100546.0
2019-09-11 14:10:00,53.73,53.83,53.71,53.8,68890.0,45.1593,45.2433,45.1425,45.2181,68890.0
2019-09-11 14:20:00,53.81,53.91,53.74,53.75,254594.0,45.2265,45.3106,45.1677,45.1761,254594.0
2019-09-11 14:30:00,53.76,53.77,53.68,53.68,132155.0,45.1845,45.1929,45.1172,45.1172,132155.0
2019-09-11 14:40:00,53.69,53.75,53.68,53.69,111592.0,45.1256,45.1761,45.1172,45.1256,111592.0
2019-09-11 14:50:00,53.68,53.75,53.62,53.65,200856.0,45.1172,45.1761,45.0668,45.092,200856.0
2019-09-11 15:00:00,53.65,53.83,53.65,53.8,122186.0,45.092,45.2433,45.092,45.2181,122186.0
2019-09-11 15:10:00,53.8,53.84,53.72,53.83,266636.0,45.2181,45.2517,45.1509,45.2433,266636.0
2019-09-11 15:20:00,53.83,53.84,53.72,53.74,181901.0,45.2433,45.2517,45.1509,45.1677,181901.0
2019-09-11 15:30:00,53.75,53.89,53.74,53.87,316822.0,45.1761,45.2937,45.1677,45.2769,316822.0
2019-09-11 15:40:00,53.87,53.91,53.81,53.85,471010.0,45.2769,45.3106,45.2265,45.2601,471010.0
2019-09-11 15:50:00,53.86,53.93,53.85,53.89,1103585.0,45.2685,45.3274,45.2601,45.2937,1103585.0
2019-09-12 09:30:00,53.4,53.47,52.95,53.23,385597.0,44.8819,44.9407,44.5037,44.739,385597.0
2019-09-12 09:40:00,53.23,53.5,53.17,53.18,973547.0,44.739,44.966,44.6886,44.697,973547.0
2019-09-12 09:50:00,53.15,53.55,53.07,53.48,294799.0,44.6718,45.008,44.6045,44.9491,294799.0
2019-09-12 10:00:00,53.48,53.55,53.31,53.49,134863.0,44.9491,45.008,44.8063,44.9575,134863.0
2019-09-12 10:10:00,53.48,53.96,53.44,53.59,270651.0,44.9491,45.3526,44.9155,45.0416,270651.0
2019-09-12 10:20:00,53.6,53.82,53.55,53.7,195615.0,45.05,45.2349,45.008,45.134,195615.0
2019-09-12 10:30:00,53.71,53.86,53.63,53.83,165750.0,45.1425,45.2685,45.0752,45.2433,165750.0
2019-09-12 10:40:00,53.83,53.93,53.78,53.88,219007.0,45.2433,45.3274,45.2013,45.2853,219007.0
2019-09-12 10:50:00,53.86,53.95,53.37,53.37,503079.0,45.2685,45.3442,44.8567,44.8567,503079.0
2019-09-12 11:00:00,53.36,53.45,53.17,53.44,206074.0,44.8483,44.9239,44.6886,44.9155,206074.0
2019-09-12 11:10:00,53.45,53.64,53.36,53.63,119270.0,44.9239,45.0836,44.8483,45.0752,119270.0
2019-09-12 11:20:00,53.63,53.79,53.6,53.74,109617.0,45.0752,45.2097,45.05,45.1677,109617.0
2019-09-12 11:30:00,53.76,53.85,53.72,53.84,66118.0,45.1845,45.2601,45.1509,45.2517,66118.0
2019-09-12 11:40:00,53.84,54.03,53.84,53.98,258995.0,45.2517,45.4114,45.2517,45.3694,258995.0
2019-09-12 11:50:00,53.97,54.0,53.9,53.99,91418.0,45.361,45.3862,45.3021,45.3778,91418.0
2019-09-12 12:00:00,53.98,54.02,53.91,53.97,93937.0,45.3694,45.403,45.3106,45.361,93937.0
2019-09-12 12:10:00,53.98,54.05,53.89,54.05,83788.0,45.3694,45.4282,45.2937,45.4282,83788.0
2019-09-12 12:20:00,54.05,54.08,53.99,53.99,106852.0,45.4282,45.4534,45.3778,45.3778,106852.0
2019-09-12 12:30:00,53.97,54.06,53.97,54.04,80378.0,45.361,45.4366,45.361,45.4198,80378.0
2019-09-12 12:40:00,54.03,54.11,54.03,54.09,153892.0,45.4114,45.4786,45.4114,45.4618,153892.0
2019-09-12 12:50:00,54.08,54.19,54.08,54.14,103328.0,45.4534,45.5459,45.4534,45.5039,103328.0
2019-09-12 13:00:00,54.14,54.22,54.13,54.16,184710.0,45.5039,45.5711,45.4955,45.5207,184710.0
2019-09-12 13:10:00,54.16,54.18,54.11,54.14,41045.0,45.5207,45.5375,45.4786,45.5039,41045.0
2019-09-12 13:20:00,54.14,54.22,54.11,54.13,193532.0,45.5039,45.5711,45.4786,45.4955,193532.0
2019-09-12 13:30:00,54.12,54.21,54.07,54.08,44951.0,45.4871,45.5627,45.445,45.4534,44951.0
2019-09-12 13:40:00,54.08,54.1,53.96,53.96,107188.0,45.4534,45.4702,45.3526,45.3526,107188.0
2019-09-12 13:50:00,53.96,54.03,53.94,53.94,28617.0,45.3526,45.4114,45.3358,45.3358,28617.0
2019-09-12 14:00:00,53.93,53.97,53.89,53.97,72189.0,45.3274,45.361,45.2937,45.361,72189.0
2019-09-12 14:10:00,53.97,53.97,53.9,53.92,31886.0,45.361,45.361,45.3021,45.319,31886.0
2019-09-12 14:20:00,53.92,53.98,53.87,53.91,46921.0,45.319,45.3694,45.2769,45.3106,46921.0
2019-09-12 14:30:00,53.92,54.06,53.89,54.05,253134.0,45.319,45.4366,45.2937,45.4282,253134.0
2019-09-12 14:40:00,54.05,54.11,54.0,54.05,168478.0,45.4282,45.4786,45.3862,45.4282,168478.0
2019-09-12 14:50:00,54.05,54.05,53.97,53.98,72049.0,45.4282,45.4282,45.361,45.3694,72049.0
2019-09-12 15:00:00,53.98,54.05,53.96,54.02,124204.0,45.3694,45.4282,45.3526,45.403,124204.0
2019-09-12 15:10:00,54.01,54.1,54.01,54.06,59272.0,45.3946,45.4702,45.3946,45.4366,59272.0
2019-09-12 15:20:00,54.07,54.19,54.05,54.15,110616.0,45.445,45.5459,45.4282,45.5123,110616.0
2019-09-12 15:30:00,54.14,54.2,54.13,54.19,146623.0,45.5039,45.5543,45.4955,45.5459,146623.0
2019-09-12 15:40:00,54.19,54.23,54.15,54.16,175743.0,45.5459,45.5795,45.5123,45.5207,175743.0
2019-09-12 15:50:00,54.16,54.19,53.99,54.02,780845.0,45.5207,45.5459,45.3778,45.403,780845.0
2019-09-13 09:30:00,54.56,55.03,54.56,54.91,716028.0,45.8569,46.2519,45.8569,46.151,716028.0
2019-09-13 09:40:00,54.91,54.98,54.62,54.74,590629.0,46.151,46.2099,45.9073,46.0082,590629.0
2019-09-13 09:50:00,54.75,54.8,54.34,54.38,332055.0,46.0166,46.0586,45.672,45.7056,332055.0
2019-09-13 10:00:00,54.38,54.5,54.23,54.25,159776.0,45.7056,45.8064,45.5795,45.5963,159776.0
2019-09-13 10:10:00,54.25,54.45,54.22,54.42,219887.0,45.5963,45.7644,45.5711,45.7392,219887.0
2019-09-13 10:20:00,54.42,54.61,54.35,54.51,438458.0,45.7392,45.8989,45.6804,45.8148,438458.0
2019-09-13 10:30:00,54.51,54.63,54.41,54.41,170065.0,45.8148,45.9157,45.7308,45.7308,170065.0
2019-09-13 10:40:00,54.43,54.57,54.41,54.54,128156.0,45.7476,45.8653,45.7308,45.8401,128156.0
2019-09-13 10:50:00,54.53,54.6,54.44,54.59,134155.0,45.8317,45.8905,45.756,45.8821,134155.0
2019-09-13 11:00:00,54.59,54.68,54.55,54.62,108787.0,45.8821,45.9577,45.8485,45.9073,108787.0
2019-09-13 11:10:00,54.61,54.72,54.59,54.69,136493.0,45.8989,45.9913,45.8821,45.9661,136493.0
2019-09-13 11:20:00,54.69,54.76,54.62,54.71,202200.0,45.9661,46.025,45.9073,45.9829,202200.0
2019-09-13 11:30:00,54.7,54.79,54.69,54.78,304478.0,45.9745,46.0502,45.9661,46.0418,304478.0
2019-09-13 11:40:00,54.78,54.84,54.72,54.76,185909.0,46.0418,46.0922,45.9913,46.025,185909.0
2019-09-13 11:50:00,54.77,54.83,54.73,54.78,78595.0,46.0334,46.0838,45.9997,46.0418,78595.0
2019-09-13 12:00:00,54.78,54.82,54.73,54.79,60254.0,46.0418,46.0754,45.9997,46.0502,60254.0
2019-09-13 12:10:00,54.78,54.87,54.75,54.84,146086.0,46.0418,46.1174,46.0166,46.0922,146086.0
2019-09-13 12:20:00,54.84,54.84,54.78,54.83,46034.0,46.0922,46.0922,46.0418,46.0838,46034.0
2019-09-13 12:30:00,54.84,54.96,54.82,54.9,78854.0,46.0922,46.1931,46.0754,46.1426,78854.0
2019-09-13 12:40:00,54.9,54.94,54.86,54.91,52998.0,46.1426,46.1763,46.109,46.151,52998.0
2019-09-13 12:50:00,54.92,54.98,54.91,54.98,56047.0,46.1594,46.2099,46.151,46.2099,56047.0
2019-09-13 13:00:00,54.98,54.98,54.87,54.87,49960.0,46.2099,46.2099,46.1174,46.1174,49960.0
2019-09-13 13:10:00,54.86,54.89,54.83,54.89,36676.0,46.109,46.1342,46.0838,46.1342,36676.0
2019-09-13 13:20:00,54.89,54.9,54.8,54.85,49288.0,46.1342,46.1426,46.0586,46.1006,49288.0
2019-09-13 13:30:00,54.83,54.84,54.75,54.75,113263.0,46.0838,46.0922,46.0166,46.0166,113263.0
2019-09-13 13:40:00,54.74,54.82,54.73,54.81,103954.0,46.0082,46.0754,45.9997,46.067,103954.0
2019-09-13 13:50:00,54.81,54.85,54.72,54.74,86575.0,46.067,46.1006,45.9913,46.0082,86575.0
2019-09-13 14:00:00,54.75,54.78,54.72,54.76,49846.0,46.0166,46.0418,45.9913,46.025,49846.0
2019-09-13 14:10:00,54.76,54.79,54.67,54.69,62573.0,46.025,46.0502,45.9493,45.9661,62573.0
2019-09-13 14:20:00,54.7,54.75,54.67,54.72,168290.0,45.9745,46.0166,45.9493,45.9913,168290.0
2019-09-13 14:30:00,54.73,54.77,54.69,54.73,88240.0,45.9997,46.0334,45.9661,45.9997,88240.0
2019-09-13 14:40:00,54.73,54.74,54.66,54.69,159614.0,45.9997,46.0082,45.9409,45.9661,159614.0
2019-09-13 14:50:00,54.69,54.71,54.64,54.65,72553.0,45.9661,45.9829,45.9241,45.9325,72553.0
2019-09-13 15:00:00,54.65,54.65,54.49,54.53,351333.0,45.9325,45.9325,45.798,45.8317,351333.0
2019-09-13 15:10:00,54.53,54.6,54.48,54.53,104498.0,45.8317,45.8905,45.7896,45.8317,104498.0
2019-09-13 15:20:00,54.54,54.66,54.53,54.62,104329.0,45.8401,45.9409,45.8317,45.9073,104329.0
2019-09-13 15:30:00,54.62,54.7,54.6,54.63,361950.0,45.9073,45.9745,45.8905,45.9157,361950.0
2019-09-13 15:40:00,54.63,54.7,54.6,54.69,290975.0,45.9157,45.9745,45.8905,45.9661,290975.0
2019-09-13 15:50:00,54.69,54.71,54.57,54.58,753885.0,45.9661,45.9829,45.8653,45.8737,753885.0
2019-09-16 09:30:00,53.98,54.27,53.85,54.08,404180.0,45.3694,45.6131,45.2601,45.4534,404180.0
2019-09-16 09:40:00,54.07,54.49,54.05,54.44,261169.0,45.445,45.798,45.4282,45.756,261169.0
2019-09-16 09:50:00,54.45,54.62,54.44,54.51,118959.0,45.7644,45.9073,45.756,45.8148,118959.0
2019-09-16 10:00:00,54.51,54.65,54.48,54.5,48629.0,45.8148,45.9325,45.7896,45.8064,48629.0
2019-09-16 10:10:00,54.51,54.55,54.36,54.46,122664.0,45.8148,45.8485,45.6888,45.7728,122664.0
2019-09-16 10:20:00,54.43,54.63,54.42,54.54,239368.0,45.7476,45.9157,45.7392,45.8401,239368.0
2019-09-16 10:30:00,54.55,54.63,54.49,54.61,43335.0,45.8485,45.9157,45.798,45.8989,43335.0
2019-09-16 10:40:00,54.6,54.67,54.56,54.56,78017.0,45.8905,45.9493,45.8569,45.8569,78017.0
2019-09-16 10:50:00,54.55,54.69,54.55,54.65,56136.0,45.8485,45.9661,45.8485,45.9325,56136.0
2019-09-16 11:00:00,54.66,54.71,54.55,54.57,93654.0,45.9409,45.9829,45.8485,45.8653,93654.0
2019-09-16 11:10:00,54.58,54.78,54.58,54.77,110656.0,45.8737,46.0418,45.8737,46.0334,110656.0
2019-09-16 11:20:00,54.76,54.76,54.59,54.59,135057.0,46.025,46.025,45.8821,45.8821,135057.0
2019-09-16 11:30:00,54.57,54.61,54.49,54.56,91778.0,45.8653,45.8989,45.798,45.8569,91778.0
2019-09-16 11:40:00,54.55,54.55,54.42,54.45,51676.0,45.8485,45.8485,45.7392,45.7644,51676.0
2019-09-16 11:50:00,54.44,54.47,54.26,54.3,238567.0,45.756,45.7812,45.6047,45.6383,238567.0
2019-09-16 12:00:00,54.28,54.34,54.24,54.25,211902.0,45.6215,45.672,45.5879,45.5963,211902.0
2019-09-16 12:10:00,54.24,54.38,54.24,54.35,29809.0,45.5879,45.7056,45.5879,45.6804,29809.0
2019-09-16 12:20:00,54.34,54.39,54.33,54.35,22930.0,45.672,45.714,45.6636,45.6804,22930.0
2019-09-16 12:30:00,54.34,54.44,54.34,54.43,43667.0,45.672,45.756,45.672,45.7476,43667.0
2019-09-16 12:40:00,54.43,54.45,54.35,54.39,42187.0,45.7476,45.7644,45.6804,45.714,42187.0
2019-09-16 12:50:00,54.39,54.49,54.39,54.48,43800.0,45.714,45.798,45.714,45.7896,43800.0
2019-09-16 13:00:00,54.48,54.61,54.46,54.58,38848.0,45.7896,45.8989,45.7728,45.8737,38848.0
2019-09-16 13:10:00,54.58,54.62,54.56,54.56,57776.0,45.8737,45.9073,45.8569,45.8569,57776.0
2019-09-16 13:20:00,54.55,54.61,54.54,54.56,146933.0,45.8485,45.8989,45.8401,45.8569,146933.0
2019-09-16 13:30:00,54.56,54.59,54.51,54.52,57504.0,45.8569,45.8821,45.8148,45.8232,57504.0
2019-09-16 13:40:00,54.52,54.6,54.5,54.52,36081.0,45.8232,45.8905,45.8064,45.8232,36081.0
2019-09-16 13:50:00,54.52,54.56,54.44,54.54,43337.0,45.8232,45.8569,45.756,45.8401,43337.0
2019-09-16 14:00:00,54.56,54.64,54.5,54.53,113444.0,45.8569,45.9241,45.8064,45.8317,113444.0
2019-09-16 14:10:00,54.53,54.59,54.52,54.55,34251.0,45.8317,45.8821,45.8232,45.8485,34251.0
2019-09-16 14:20:00,54.55,54.67,54.55,54.64,34920.0,45.8485,45.9493,45.8485,45.9241,34920.0
2019-09-16 14:30:00,54.64,54.69,54.63,54.67,42854.0,45.9241,45.9661,45.9157,45.9493,42854.0
2019-09-16 14:40:00,54.67,54.68,54.63,54.65,43239.0,45.9493,45.9577,45.9157,45.9325,43239.0
2019-09-16 14:50:00,54.65,54.68,54.51,54.53,94206.0,45.9325,45.9577,45.8148,45.8317,94206.0
2019-09-16 15:00:00,54.54,54.58,54.43,54.45,119120.0,45.8401,45.8737,45.7476,45.7644,119120.0
2019-09-16 15:10:00,54.45,54.58,54.44,54.54,141252.0,45.7644,45.8737,45.756,45.8401,141252.0
2019-09-16 15:20:00,54.55,54.56,54.47,54.47,65997.0,45.8485,45.8569,45.7812,45.7812,65997.0
2019-09-16 15:30:00,54.46,54.51,54.41,54.51,179494.0,45.7728,45.8148,45.7308,45.8148,179494.0
2019-09-16 15:40:00,54.51,54.59,54.49,54.55,139419.0,45.8148,45.8821,45.798,45.8485,139419.0
2019-09-16 15:50:00,54.57,54.62,54.54,54.59,355921.0,45.8653,45.9073,45.8401,45.8821,355921.0
2019-09-17 09:30:00,54.35,54.35,53.86,54.02,352235.0,45.6804,45.6804,45.2685,45.403,352235.0
2019-09-17 09:40:00,54.04,54.09,53.75,53.81,228058.0,45.4198,45.4618,45.1761,45.2265,228058.0
2019-09-17 09:50:00,53.82,53.93,53.69,53.91,300491.0,45.2349,45.3274,45.1256,45.3106,300491.0
2019-09-17 10:00:00,53.91,53.94,53.62,53.62,198287.0,45.3106,45.3358,45.0668,45.0668,198287.0
2019-09-17 10:10:00,53.62,53.71,53.54,53.66,93392.0,45.0668,45.1425,44.9996,45.1004,93392.0
2019-09-17 10:20:00,53.67,53.71,53.48,53.51,260515.0,45.1088,45.1425,44.9491,44.9744,260515.0
2019-09-17 10:30:00,53.51,53.72,53.51,53.69,731397.0,44.9744,45.1509,44.9744,45.1256,731397.0
2019-09-17 10:40:00,53.7,53.82,53.63,53.8,89363.0,45.134,45.2349,45.0752,45.2181,89363.0
2019-09-17 10:50:00,53.81,53.86,53.68,53.71,48153.0,45.2265,45.2685,45.1172,45.1425,48153.0
2019-09-17 11:00:00,53.72,53.83,53.72,53.76,97905.0,45.1509,45.2433,45.1509,45.1845,97905.0
2019-09-17 11:10:00,53.76,53.79,53.56,53.57,65073.0,45.1845,45.2097,45.0164,45.0248,65073.0
2019-09-17 11:20:00,53.58,53.75,53.55,53.74,46757.0,45.0332,45.1761,45.008,45.1677,46757.0
2019-09-17 11:30:00,53.75,53.84,53.73,53.78,61869.0,45.1761,45.2517,45.1593,45.2013,61869.0
2019-09-17 11:40:00,53.79,53.86,53.72,53.72,171205.0,45.2097,45.2685,45.1509,45.1509,171205.0
2019-09-17 11:50:00,53.71,53.77,53.69,53.76,52199.0,45.1425,45.1929,45.1256,45.1845,52199.0
2019-09-17 12:00:00,53.76,53.78,53.71,53.72,47294.0,45.1845,45.2013,45.1425,45.1509,47294.0
2019-09-17 12:10:00,53.72,53.74,53.64,53.68,102197.0,45.1509,45.1677,45.0836,45.1172,102197.0
2019-09-17 12:20:00,53.69,53.74,53.64,53.73,32053.0,45.1256,45.1677,45.0836,45.1593,32053.0
2019-09-17 12:30:00,53.74,53.77,53.62,53.64,34017.0,45.1677,45.1929,45.0668,45.0836,34017.0
2019-09-17 12:40:00,53.65,53.66,53.59,53.62,49629.0,45.092,45.1004,45.0416,45.0668,49629.0
2019-09-17 12:50:00,53.63,53.7,53.6,53.69,67816.0,45.0752,45.134,45.05,45.1256,67816.0
2019-09-17 13:00:00,53.7,53.81,53.66,53.8,25433.0,45.134,45.2265,45.1004,45.2181,25433.0
2019-09-17 13:10:00,53.82,53.87,53.8,53.85,59134.0,45.2349,45.2769,45.2181,45.2601,59134.0
2019-09-17 13:20:00,53.85,53.93,53.84,53.9,112620.0,45.2601,45.3274,45.2517,45.3021,112620.0
2019-09-17 13:30:00,53.9,53.97,53.89,53.96,129395.0,45.3021,45.361,45.2937,45.3526,129395.0
2019-09-17 13:40:00,53.96,53.97,53.82,53.82,142193.0,45.3526,45.361,45.2349,45.2349,142193.0
2019-09-17 13:50:00,53.83,53.95,53.82,53.9,151194.0,45.2433,45.3442,45.2349,45.3021,151194.0
2019-09-17 14:00:00,53.92,53.98,53.88,53.89,102250.0,45.319,45.3694,45.2853,45.2937,102250.0
2019-09-17 14:10:00,53.9,53.94,53.84,53.85,44056.0,45.3021,45.3358,45.2517,45.2601,44056.0
2019-09-17 14:20:00,53.85,53.85,53.72,53.8,96745.0,45.2601,45.2601,45.1509,45.2181,96745.0
2019-09-17 14:30:00,53.81,53.9,53.79,53.85,221762.0,45.2265,45.3021,45.2097,45.2601,221762.0
2019-09-17 14:40:00,53.85,53.92,53.84,53.9,52715.0,45.2601,45.319,45.2517,45.3021,52715.0
2019-09-17 14:50:00,53.91,53.93,53.87,53.91,45280.0,45.3106,45.3274,45.2769,45.3106,45280.0
2019-09-17 15:00:00,53.92,54.01,53.91,53.97,76438.0,45.319,45.3946,45.3106,45.361,76438.0
2019-09-17 15:10:00,53.97,53.98,53.83,53.85,47097.0,45.361,45.3694,45.2433,45.2601,47097.0
2019-09-17 15:20:00,53.84,53.91,53.84,53.88,71075.0,45.2517,45.3106,45.2517,45.2853,71075.0
2019-09-17 15:30:00,53.87,53.95,53.86,53.91,125638.0,45.2769,45.3442,45.2685,45.3106,125638.0
2019-09-17 15:40:00,53.91,53.94,53.88,53.89,113216.0,45.3106,45.3358,45.2853,45.2937,113216.0
2019-09-17 15:50:00,53.88,53.95,53.81,53.92,710338.0,45.2853,45.3442,45.2265,45.319,710338.0
2019-09-18 09:30:00,53.63,53.76,53.35,53.73,123562.0,45.0752,45.1845,44.8399,45.1593,123562.0
2019-09-18 09:40:00,53.71,53.88,53.62,53.76,55645.0,45.1425,45.2853,45.0668,45.1845,55645.0
2019-09-18 09:50:00,53.74,53.88,53.71,53.79,132904.0,45.1677,45.2853,45.1425,45.2097,132904.0
2019-09-18 10:00:00,53.79,53.86,53.71,53.84,92543.0,45.2097,45.2685,45.1425,45.2517,92543.0
2019-09-18 10:10:00,53.85,53.96,53.82,53.84,100481.0,45.2601,45.3526,45.2349,45.2517,100481.0
2019-09-18 10:20:00,53.84,53.96,53.8,53.96,83118.0,45.2517,45.3526,45.2181,45.3526,83118.0
2019-09-18 10:30:00,53.95,53.96,53.86,53.87,71013.0,45.3442,45.3526,45.2685,45.2769,71013.0
2019-09-18 10:40:00,53.86,53.89,53.78,53.78,107824.0,45.2685,45.2937,45.2013,45.2013,107824.0
2019-09-18 10:50:00,53.78,53.82,53.69,53.75,31122.0,45.2013,45.2349,45.1256,45.1761,31122.0
2019-09-18 11:00:00,53.76,53.81,53.71,53.75,124697.0,45.1845,45.2265,45.1425,45.1761,124697.0
2019-09-18 11:10:00,53.74,53.79,53.65,53.73,24545.0,45.1677,45.2097,45.092,45.1593,24545.0
2019-09-18 11:20:00,53.73,53.74,53.63,53.65,37954.0,45.1593,45.1677,45.0752,45.092,37954.0
2019-09-18 11:30:00,53.66,53.69,53.56,53.59,101554.0,45.1004,45.1256,45.0164,45.0416,101554.0
2019-09-18 11:40:00,53.6,53.63,53.56,53.59,26382.0,45.05,45.0752,45.0164,45.0416,26382.0
2019-09-18 11:50:00,53.59,53.73,53.58,53.72,29471.0,45.0416,45.1593,45.0332,45.1509,29471.0
2019-09-18 12:00:00,53.72,53.77,53.69,53.77,21018.0,45.1509,45.1929,45.1256,45.1929,21018.0
2019-09-18 12:10:00,53.77,53.78,53.73,53.75,24560.0,45.1929,45.2013,45.1593,45.1761,24560.0
2019-09-18 12:20:00,53.76,53.81,53.75,53.8,32810.0,45.1845,45.2265,45.1761,45.2181,32810.0
2019-09-18 12:30:00,53.8,53.87,53.79,53.82,20786.0,45.2181,45.2769,45.2097,45.2349,20786.0
2019-09-18 12:40:00,53.82,53.87,53.81,53.83,17684.0,45.2349,45.2769,45.2265,45.2433,17684.0
2019-09-18 12:50:00,53.83,53.84,53.72,53.73,32411.0,45.2433,45.2517,45.1509,45.1593,32411.0
2019-09-18 13:00:00,53.73,53.78,53.7,53.78,25539.0,45.1593,45.2013,45.134,45.2013,25539.0
2019-09-18 13:10:00,53.78,53.81,53.71,53.73,19627.0,45.2013,45.2265,45.1425,45.1593,19627.0
2019-09-18 13:20:00,53.73,53.77,53.67,53.67,53215.0,45.1593,45.1929,45.1088,45.1088,53215.0
2019-09-18 13:30:00,53.67,53.72,53.66,53.71,54309.0,45.1088,45.1509,45.1004,45.1425,54309.0
2019-09-18 13:40:00,53.71,53.84,53.69,53.83,15608.0,45.1425,45.2517,45.1256,45.2433,15608.0
2019-09-18 13:50:00,53.83,53.98,53.8,53.92,63091.0,45.2433,45.3694,45.2181,45.319,63091.0
2019-09-18 14:00:00,53.93,54.19,53.66,54.03,321596.0,45.3274,45.5459,45.1004,45.4114,321596.0
2019-09-18 14:10:00,54.0,54.15,53.91,54.12,346354.0,45.3862,45.5123,45.3106,45.4871,346354.0
2019-09-18 14:20:00,54.13,54.26,54.05,54.07,135904.0,45.4955,45.6047,45.4282,45.445,135904.0
2019-09-18 14:30:00,54.08,54.16,53.94,54.13,470020.0,45.4534,45.5207,45.3358,45.4955,470020.0
2019-09-18 14:40:00,54.13,54.39,54.13,54.33,307148.0,45.4955,45.714,45.4955,45.6636,307148.0
2019-09-18 14:50:00,54.34,54.35,54.09,54.1,177395.0,45.672,45.6804,45.4618,45.4702,177395.0
2019-09-18 15:00:00,54.1,54.26,54.1,54.25,208699.0,45.4702,45.6047,45.4702,45.5963,208699.0
2019-09-18 15:10:00,54.25,54.36,54.23,54.36,156282.0,45.5963,45.6888,45.5795,45.6888,156282.0
2019-09-18 15:20:00,54.37,54.41,54.29,54.4,271389.0,45.6972,45.7308,45.6299,45.7224,271389.0
2019-09-18 15:30:00,54.4,54.55,54.35,54.37,611902.0,45.7224,45.8485,45.6804,45.6972,611902.0
2019-09-18 15:40:00,54.37,54.45,54.36,54.45,1478134.0,45.6972,45.7644,45.6888,45.7644,1478134.0
2019-09-18 15:50:00,54.45,54.46,54.27,54.33,614921.0,45.7644,45.7728,45.6131,45.6636,614921.0
2019-09-19 09:30:00,54.18,54.31,54.0,54.19,122153.0,45.5375,45.6467,45.3862,45.5459,122153.0
2019-09-19 09:40:00,54.17,54.2,54.0,54.19,160170.0,45.5291,45.5543,45.3862,45.5459,160170.0
2019-09-19 09:50:00,54.2,54.32,54.12,54.25,159453.0,45.5543,45.6552,45.4871,45.5963,159453.0
2019-09-19 10:00:00,54.27,54.33,54.1,54.14,101393.0,45.6131,45.6636,45.4702,45.5039,101393.0
2019-09-19 10:10:00,54.16,54.4,54.15,54.36,166557.0,45.5207,45.7224,45.5123,45.6888,166557.0
2019-09-19 10:20:00,54.38,54.48,54.37,54.37,229984.0,45.7056,45.7896,45.6972,45.6972,229984.0
2019-09-19 10:30:00,54.37,54.49,54.37,54.48,257011.0,45.6972,45.798,45.6972,45.7896,257011.0
2019-09-19 10:40:00,54.48,54.58,54.46,54.55,205602.0,45.7896,45.8737,45.7728,45.8485,205602.0
2019-09-19 10:50:00,54.55,54.6,54.53,54.54,138759.0,45.8485,45.8905,45.8317,45.8401,138759.0
2019-09-19 11:00:00,54.54,54.61,54.54,54.58,130475.0,45.8401,45.8989,45.8401,45.8737,130475.0
2019-09-19 11:10:00,54.58,54.7,54.57,54.63,137906.0,45.8737,45.9745,45.8653,45.9157,137906.0
2019-09-19 11:20:00,54.62,54.71,54.6,54.64,133353.0,45.9073,45.9829,45.8905,45.9241,133353.0
2019-09-19 11:30:00,54.64,54.69,54.56,54.58,97355.0,45.9241,45.9661,45.8569,45.8737,97355.0
2019-09-19 11:40:00,54.57,54.58,54.45,54.45,49158.0,45.8653,45.8737,45.7644,45.7644,49158.0
2019-09-19 11:50:00,54.44,54.48,54.39,54.42,32047.0,45.756,45.7896,45.714,45.7392,32047.0
2019-09-19 12:00:00,54.41,54.43,54.37,54.38,27524.0,45.7308,45.7476,45.6972,45.7056,27524.0
2019-09-19 12:10:00,54.37,54.39,54.27,54.3,58218.0,45.6972,45.714,45.6131,45.6383,58218.0
2019-09-19 12:20:00,54.3,54.32,54.21,54.22,39444.0,45.6383,45.6552,45.5627,45.5711,39444.0
2019-09-19 12:30:00,54.22,54.32,54.2,54.32,32166.0,45.5711,45.6552,45.5543,45.6552,32166.0
2019-09-19 12:40:00,54.32,54.34,54.26,54.32,52431.0,45.6552,45.672,45.6047,45.6552,52431.0
2019-09-19 12:50:00,54.33,54.34,54.28,54.28,40768.0,45.6636,45.672,45.6215,45.6215,40768.0
2019-09-19 13:00:00,54.27,54.35,54.23,54.31,63795.0,45.6131,45.6804,45.5795,45.6467,63795.0
2019-09-19 13:10:00,54.32,54.33,54.26,54.31,37546.0,45.6552,45.6636,45.6047,45.6467,37546.0
2019-09-19 13:20:00,54.31,54.34,54.28,54.33,67753.0,45.6467,45.672,45.6215,45.6636,67753.0
2019-09-19 13:30:00,54.33,54.33,54.22,54.27,75396.0,45.6636,45.6636,45.5711,45.6131,75396.0
2019-09-19 13:40:00,54.28,54.29,54.19,54.29,57588.0,45.6215,45.6299,45.5459,45.6299,57588.0
2019-09-19 13:50:00,54.29,54.31,54.26,54.27,73698.0,45.6299,45.6467,45.6047,45.6131,73698.0
2019-09-19 14:00:00,54.27,54.31,54.25,54.28,105244.0,45.6131,45.6467,45.5963,45.6215,105244.0
2019-09-19 14:10:00,54.28,54.33,54.26,54.29,76597.0,45.6215,45.6636,45.6047,45.6299,76597.0
2019-09-19 14:20:00,54.3,54.32,54.21,54.22,112050.0,45.6383,45.6552,45.5627,45.5711,112050.0
2019-09-19 14:30:00,54.2,54.2,54.05,54.06,361629.0,45.5543,45.5543,45.4282,45.4366,361629.0
2019-09-19 14:40:00,54.06,54.09,53.99,54.01,115908.0,45.4366,45.4618,45.3778,45.3946,115908.0
2019-09-19 14:50:00,54.0,54.0,53.87,53.91,146794.0,45.3862,45.3862,45.2769,45.3106,146794.0
2019-09-19 15:00:00,53.9,53.97,53.86,53.88,86455.0,45.3021,45.361,45.2685,45.2853,86455.0
2019-09-19 15:10:00,53.88,53.96,53.84,53.95,73696.0,45.2853,45.3526,45.2517,45.3442,73696.0
2019-09-19 15:20:00,53.95,53.97,53.86,53.87,201141.0,45.3442,45.361,45.2685,45.2769,201141.0
2019-09-19 15:30:00,53.87,53.9,53.77,53.9,358686.0,45.2769,45.3021,45.1929,45.3021,358686.0
2019-09-19 15:40:00,53.9,53.94,53.77,53.77,279341.0,45.3021,45.3358,45.1929,45.1929,279341.0
2019-09-19 15:50:00,53.77,53.88,53.74,53.83,610070.0,45.1929,45.2853,45.1677,45.2433,610070.0
2019-09-20 09:30:00,53.54,53.81,53.48,53.56,395714.0,45.2782,45.5066,45.2275,45.2951,395714.0
2019-09-20 09:40:00,53.57,53.66,53.36,53.4,222772.0,45.3036,45.3797,45.126,45.1598,222772.0
2019-09-20 09:50:00,53.41,53.63,53.41,53.59,65747.0,45.1683,45.3543,45.1683,45.3205,65747.0
2019-09-20 10:00:00,53.6,53.74,53.56,53.69,164446.0,45.329,45.4474,45.2951,45.4051,164446.0
2019-09-20 10:10:00,53.69,53.77,53.64,53.72,200284.0,45.4051,45.4727,45.3628,45.4305,200284.0
2019-09-20 10:20:00,53.73,53.87,53.69,53.82,150071.0,45.4389,45.5573,45.4051,45.515,150071.0
2019-09-20 10:30:00,53.83,53.86,53.73,53.77,114907.0,45.5235,45.5488,45.4389,45.4727,114907.0
2019-09-20 10:40:00,53.77,53.83,53.73,53.83,112067.0,45.4727,45.5235,45.4389,45.5235,112067.0
2019-09-20 10:50:00,53.82,53.82,53.68,53.78,203158.0,45.515,45.515,45.3966,45.4812,203158.0
2019-09-20 11:00:00,53.77,53.78,53.67,53.69,120440.0,45.4727,45.4812,45.3882,45.4051,120440.0
2019-09-20 11:10:00,53.69,53.73,53.51,53.56,167774.0,45.4051,45.4389,45.2529,45.2951,167774.0
2019-09-20 11:20:00,53.57,53.71,53.57,53.66,61718.0,45.3036,45.422,45.3036,45.3797,61718.0
2019-09-20 11:30:00,53.66,53.74,53.62,53.63,90558.0,45.3797,45.4474,45.3459,45.3543,90558.0
2019-09-20 11:40:00,53.63,53.69,53.62,53.64,45309.0,45.3543,45.4051,45.3459,45.3628,45309.0
2019-09-20 11:50:00,53.63,53.76,53.63,53.73,54316.0,45.3543,45.4643,45.3543,45.4389,54316.0
2019-09-20 12:00:00,53.73,53.8,53.71,53.8,72008.0,45.4389,45.4981,45.422,45.4981,72008.0
2019-09-20 12:10:00,53.8,53.92,53.8,53.91,122615.0,45.4981,45.5996,45.4981,45.5911,122615.0
2019-09-20 12:20:00,53.91,53.97,53.9,53.95,122520.0,45.5911,45.6419,45.5827,45.625,122520.0
2019-09-20 12:30:00,53.95,53.96,53.89,53.92,58589.0,45.625,45.6334,45.5742,45.5996,58589.0
2019-09-20 12:40:00,53.92,53.92,53.82,53.84,51073.0,45.5996,45.5996,45.515,45.5319,51073.0
2019-09-20 12:50:00,53.83,53.9,53.83,53.86,40811.0,45.5235,45.5827,45.5235,45.5488,40811.0
2019-09-20 13:00:00,53.85,53.86,53.75,53.77,46342.0,45.5404,45.5488,45.4558,45.4727,46342.0
2019-09-20 13:10:00,53.76,53.77,53.19,53.46,344653.0,45.4643,45.4727,44.9822,45.2106,344653.0
2019-09-20 13:20:00,53.47,53.55,53.34,53.52,104469.0,45.219,45.2867,45.1091,45.2613,104469.0
2019-09-20 13:30:00,53.52,53.52,53.42,53.45,73841.0,45.2613,45.2613,45.1767,45.2021,73841.0
2019-09-20 13:40:00,53.45,53.47,53.34,53.35,54422.0,45.2021,45.219,45.1091,45.1175,54422.0
2019-09-20 13:50:00,53.34,53.44,53.34,53.43,71636.0,45.1091,45.1937,45.1091,45.1852,71636.0
2019-09-20 14:00:00,53.44,53.53,53.41,53.43,77284.0,45.1937,45.2698,45.1683,45.1852,77284.0
2019-09-20 14:10:00,53.43,53.49,53.41,53.47,67416.0,45.1852,45.2359,45.1683,45.219,67416.0
2019-09-20 14:20:00,53.46,53.49,53.39,53.42,65095.0,45.2106,45.2359,45.1514,45.1767,65095.0
2019-09-20 14:30:00,53.41,53.54,53.41,53.53,81762.0,45.1683,45.2782,45.1683,45.2698,81762.0
2019-09-20 14:40:00,53.52,53.62,53.52,53.6,63615.0,45.2613,45.3459,45.2613,45.329,63615.0
2019-09-20 14:50:00,53.61,53.62,53.48,53.5,81609.0,45.3374,45.3459,45.2275,45.2444,81609.0
2019-09-20 15:00:00,53.49,53.53,53.43,53.44,63801.0,45.2359,45.2698,45.1852,45.1937,63801.0
2019-09-20 15:10:00,53.45,53.45,53.29,53.29,158296.0,45.2021,45.2021,45.0668,45.0668,158296.0
2019-09-20 15:20:00,53.28,53.29,53.13,53.15,70743.0,45.0583,45.0668,44.9315,44.9484,70743.0
2019-09-20 15:30:00,53.16,53.37,53.16,53.33,209337.0,44.9569,45.1345,44.9569,45.1006,209337.0
2019-09-20 15:40:00,53.32,53.34,53.22,53.26,381217.0,45.0922,45.1091,45.0076,45.0414,381217.0
2019-09-20 15:50:00,53.25,53.5,53.25,53.3,1385537.0,45.033,45.2444,45.033,45.0753,1385537.0
2019-09-23 09:30:00,52.92,53.18,52.74,53.07,401551.0,44.7539,44.9738,44.6017,44.8808,401551.0
2019-09-23 09:40:00,53.09,53.37,53.07,53.25,236621.0,44.8977,45.1345,44.8808,45.033,236621.0
2019-09-23 09:50:00,53.25,53.25,52.93,52.97,193338.0,45.033,45.033,44.7624,44.7962,193338.0
2019-09-23 10:00:00,52.96,52.98,52.87,52.89,108005.0,44.7877,44.8046,44.7116,44.7285,108005.0
2019-09-23 10:10:00,52.86,52.87,52.68,52.84,88438.0,44.7032,44.7116,44.5509,44.6862,88438.0
2019-09-23 10:20:00,52.84,52.91,52.77,52.91,63816.0,44.6862,44.7454,44.627,44.7454,63816.0
2019-09-23 10:30:00,52.91,53.03,52.91,53.0,158436.0,44.7454,44.8469,44.7454,44.8216,158436.0
2019-09-23 10:40:00,53.01,53.04,52.84,52.86,179127.0,44.83,44.8554,44.6862,44.7032,179127.0
2019-09-23 10:50:00,52.85,52.93,52.8,52.89,27784.0,44.6947,44.7624,44.6524,44.7285,27784.0
2019-09-23 11:00:00,52.9,53.14,52.89,53.04,80942.0,44.737,44.94,44.7285,44.8554,80942.0
2019-09-23 11:10:00,53.04,53.2,53.01,53.18,286147.0,44.8554,44.9907,44.83,44.9738,286147.0
2019-09-23 11:20:00,53.18,53.24,53.11,53.18,69798.0,44.9738,45.0245,44.9146,44.9738,69798.0
2019-09-23 11:30:00,53.19,53.28,53.15,53.23,63087.0,44.9822,45.0583,44.9484,45.0161,63087.0
2019-09-23 11:40:00,53.24,53.27,53.17,53.25,30771.0,45.0245,45.0499,44.9653,45.033,30771.0
2019-09-23 11:50:00,53.26,53.32,53.23,53.27,31792.0,45.0414,45.0922,45.0161,45.0499,31792.0
2019-09-23 12:00:00,53.25,53.26,53.18,53.25,24659.0,45.033,45.0414,44.9738,45.033,24659.0
2019-09-23 12:10:00,53.26,53.3,53.22,53.27,12281.0,45.0414,45.0753,45.0076,45.0499,12281.0
2019-09-23 12:20:00,53.26,53.35,53.26,53.33,90092.0,45.0414,45.1175,45.0414,45.1006,90092.0
2019-09-23 12:30:00,53.33,53.39,53.3,53.34,40028.0,45.1006,45.1514,45.0753,45.1091,40028.0
2019-09-23 12:40:00,53.33,53.33,53.27,53.29,30136.0,45.1006,45.1006,45.0499,45.0668,30136.0
2019-09-23 12:50:00,53.29,53.29,53.24,53.27,22377.0,45.0668,45.0668,45.0245,45.0499,22377.0
2019-09-23 13:00:00,53.3,53.35,53.3,53.33,22500.0,45.0753,45.1175,45.0753,45.1006,22500.0
2019-09-23 13:10:00,53.34,53.38,53.31,53.37,33150.0,45.1091,45.1429,45.0837,45.1345,33150.0
2019-09-23 13:20:00,53.37,53.43,53.36,53.43,85137.0,45.1345,45.1852,45.126,45.1852,85137.0
2019-09-23 13:30:00,53.41,53.45,53.39,53.42,34567.0,45.1683,45.2021,45.1514,45.1767,34567.0
2019-09-23 13:40:00,53.43,53.48,53.4,53.48,53884.0,45.1852,45.2275,45.1598,45.2275,53884.0
2019-09-23 13:50:00,53.48,53.54,53.47,53.54,33207.0,45.2275,45.2782,45.219,45.2782,33207.0
2019-09-23 14:00:00,53.54,53.57,53.51,53.52,30662.0,45.2782,45.3036,45.2529,45.2613,30662.0
2019-09-23 14:10:00,53.53,53.56,53.48,53.49,33298.0,45.2698,45.2951,45.2275,45.2359,33298.0
2019-09-23 14:20:00,53.48,53.48,53.44,53.46,41821.0,45.2275,45.2275,45.1937,45.2106,41821.0
2019-09-23 14:30:00,53.46,53.47,53.37,53.37,66476.0,45.2106,45.219,45.1345,45.1345,66476.0
2019-09-23 14:40:00,53.38,53.4,53.35,53.39,46732.0,45.1429,45.1598,45.1175,45.1514,46732.0
2019-09-23 14:50:00,53.38,53.4,53.33,53.39,49725.0,45.1429,45.1598,45.1006,45.1514,49725.0
2019-09-23 15:00:00,53.38,53.52,53.36,53.48,64690.0,45.1429,45.2613,45.126,45.2275,64690.0
2019-09-23 15:10:00,53.49,53.5,53.44,53.48,60002.0,45.2359,45.2444,45.1937,45.2275,60002.0
2019-09-23 15:20:00,53.47,53.57,53.47,53.51,109074.0,45.219,45.3036,45.219,45.2529,109074.0
2019-09-23 15:30:00,53.51,53.53,53.38,53.41,210723.0,45.2529,45.2698,45.1429,45.1683,210723.0
2019-09-23 15:40:00,53.41,53.48,53.4,53.47,125845.0,45.1683,45.2275,45.1598,45.219,125845.0
2019-09-23 15:50:00,53.46,53.48,53.29,53.35,271008.0,45.2106,45.2275,45.0668,45.1175,271008.0
2019-09-24 09:30:00,53.3,53.45,53.2,53.4,105524.0,45.0753,45.2021,44.9907,45.1598,105524.0
2019-09-24 09:40:00,53.4,53.5,53.16,53.31,78431.0,45.1598,45.2444,44.9569,45.0837,78431.0
2019-09-24 09:50:00,53.32,53.43,53.25,53.27,92026.0,45.0922,45.1852,45.033,45.0499,92026.0
2019-09-24 10:00:00,53.27,53.27,53.0,53.04,289007.0,45.0499,45.0499,44.8216,44.8554,289007.0
2019-09-24 10:10:00,53.04,53.09,52.89,52.99,141754.0,44.8554,44.8977,44.7285,44.8131,141754.0
2019-09-24 10:20:00,53.0,53.04,52.88,52.96,125284.0,44.8216,44.8554,44.7201,44.7877,125284.0
2019-09-24 10:30:00,52.97,53.2,52.95,53.17,77131.0,44.7962,44.9907,44.7793,44.9653,77131.0
2019-09-24 10:40:00,53.17,53.21,53.1,53.17,36696.0,44.9653,44.9991,44.9061,44.9653,36696.0
2019-09-24 10:50:00,53.18,53.18,53.03,53.08,174787.0,44.9738,44.9738,44.8469,44.8892,174787.0
2019-09-24 11:00:00,53.06,53.09,52.98,53.01,57429.0,44.8723,44.8977,44.8046,44.83,57429.0
2019-09-24 11:10:00,53.01,53.02,52.93,52.99,114142.0,44.83,44.8385,44.7624,44.8131,114142.0
2019-09-24 11:20:00,52.99,53.05,52.92,53.02,170522.0,44.8131,44.8638,44.7539,44.8385,170522.0
2019-09-24 11:30:00,53.02,53.06,52.83,52.84,158995.0,44.8385,44.8723,44.6778,44.6862,158995.0
2019-09-24 11:40:00,52.84,52.97,52.8,52.93,256671.0,44.6862,44.7962,44.6524,44.7624,256671.0
2019-09-24 11:50:00,52.94,52.95,52.86,52.87,69539.0,44.7708,44.7793,44.7032,44.7116,69539.0
2019-09-24 12:00:00,52.86,53.01,52.83,53.01,35523.0,44.7032,44.83,44.6778,44.83,35523.0
2019-09-24 12:10:00,53.01,53.01,52.85,52.85,24338.0,44.83,44.83,44.6947,44.6947,24338.0
2019-09-24 12:20:00,52.85,52.88,52.7,52.75,144694.0,44.6947,44.7201,44.5678,44.6101,144694.0
2019-09-24 12:30:00,52.75,52.75,52.58,52.61,160677.0,44.6101,44.6101,44.4664,44.4917,160677.0
2019-09-24 12:40:00,52.62,52.63,52.52,52.6,72140.0,44.5002,44.5086,44.4156,44.4833,72140.0
2019-09-24 12:50:00,52.59,52.59,52.4,52.42,63192.0,44.4748,44.4748,44.3141,44.3311,63192.0
2019-09-24 13:00:00,52.42,52.5,52.4,52.42,172888.0,44.3311,44.3987,44.3141,44.3311,172888.0
2019-09-24 13:10:00,52.42,52.42,52.31,52.33,57579.0,44.3311,44.3311,44.238,44.2549,57579.0
2019-09-24 13:20:00,52.33,52.36,52.25,52.25,133206.0,44.2549,44.2803,44.1873,44.1873,133206.0
2019-09-24 13:30:00,52.25,52.42,52.25,52.42,352754.0,44.1873,44.3311,44.1873,44.3311,352754.0
2019-09-24 13:40:00,52.43,52.56,52.42,52.56,110370.0,44.3395,44.4495,44.3311,44.4495,110370.0
2019-09-24 13:50:00,52.56,52.62,52.5,52.51,76218.0,44.4495,44.5002,44.3987,44.4072,76218.0
2019-09-24 14:00:00,52.52,52.54,52.36,52.36,103274.0,44.4156,44.4325,44.2803,44.2803,103274.0
2019-09-24 14:10:00,52.35,52.82,52.33,52.74,530759.0,44.2719,44.6693,44.2549,44.6017,530759.0
2019-09-24 14:20:00,52.76,52.77,52.65,52.7,56897.0,44.6186,44.627,44.5256,44.5678,56897.0
2019-09-24 14:30:00,52.7,52.74,52.53,52.58,147428.0,44.5678,44.6017,44.4241,44.4664,147428.0
2019-09-24 14:40:00,52.57,52.62,52.46,52.57,68135.0,44.4579,44.5002,44.3649,44.4579,68135.0
2019-09-24 14:50:00,52.56,52.59,52.39,52.4,309239.0,44.4495,44.4748,44.3057,44.3141,309239.0
2019-09-24 15:00:00,52.39,52.56,52.39,52.53,81920.0,44.3057,44.4495,44.3057,44.4241,81920.0
2019-09-24 15:10:00,52.53,52.65,52.52,52.56,29951.0,44.4241,44.5256,44.4156,44.4495,29951.0
2019-09-24 15:20:00,52.55,52.55,52.36,52.4,134058.0,44.441,44.441,44.2803,44.3141,134058.0
2019-09-24 15:30:00,52.39,52.45,52.31,52.45,309468.0,44.3057,44.3564,44.238,44.3564,309468.0
2019-09-24 15:40:00,52.44,52.61,52.42,52.58,234468.0,44.348,44.4917,44.3311,44.4664,234468.0
2019-09-24 15:50:00,52.57,52.59,52.48,52.58,510372.0,44.4579,44.4748,44.3818,44.4664,510372.0
2019-09-25 09:30:00,52.63,53.04,52.56,53.02,99314.0,44.5086,44.8554,44.4495,44.8385,99314.0
2019-09-25 09:40:00,53.01,53.12,52.9,53.0,118787.0,44.83,44.923,44.737,44.8216,118787.0
2019-09-25 09:50:00,53.0,53.01,52.73,52.81,73728.0,44.8216,44.83,44.5932,44.6609,73728.0
2019-09-25 10:00:00,52.81,52.85,52.66,52.78,134682.0,44.6609,44.6947,44.534,44.6355,134682.0
2019-09-25 10:10:00,52.76,52.84,52.67,52.77,134488.0,44.6186,44.6862,44.5425,44.627,134488.0
2019-09-25 10:20:00,52.77,52.9,52.74,52.86,109281.0,44.627,44.737,44.6017,44.7032,109281.0
2019-09-25 10:30:00,52.84,52.97,52.82,52.83,86796.0,44.6862,44.7962,44.6693,44.6778,86796.0
2019-09-25 10:40:00,52.83,53.0,52.79,52.99,106851.0,44.6778,44.8216,44.644,44.8131,106851.0
2019-09-25 10:50:00,52.99,53.13,52.93,53.06,188161.0,44.8131,44.9315,44.7624,44.8723,188161.0
2019-09-25 11:00:00,53.06,53.13,52.99,53.08,74173.0,44.8723,44.9315,44.8131,44.8892,74173.0
2019-09-25 11:10:00,53.08,53.21,53.04,53.17,215463.0,44.8892,44.9991,44.8554,44.9653,215463.0
2019-09-25 11:20:00,53.17,53.3,53.16,53.21,120482.0,44.9653,45.0753,44.9569,44.9991,120482.0
2019-09-25 11:30:00,53.21,53.26,53.16,53.26,70293.0,44.9991,45.0414,44.9569,45.0414,70293.0
2019-09-25 11:40:00,53.27,53.32,53.2,53.2,64863.0,45.0499,45.0922,44.9907,44.9907,64863.0
2019-09-25 11:50:00,53.18,53.22,53.12,53.22,33003.0,44.9738,45.0076,44.923,45.0076,33003.0
2019-09-25 12:00:00,53.22,53.37,53.21,53.34,44588.0,45.0076,45.1345,44.9991,45.1091,44588.0
2019-09-25 12:10:00,53.34,53.36,53.15,53.18,260358.0,45.1091,45.126,44.9484,44.9738,260358.0
2019-09-25 12:20:00,53.19,53.28,53.16,53.28,32554.0,44.9822,45.0583,44.9569,45.0583,32554.0
2019-09-25 12:30:00,53.28,53.38,53.25,53.25,578898.0,45.0583,45.1429,45.033,45.033,578898.0
2019-09-25 12:40:00,53.24,53.27,53.18,53.23,28960.0,45.0245,45.0499,44.9738,45.0161,28960.0
2019-09-25 12:50:00,53.22,53.25,53.17,53.21,43318.0,45.0076,45.033,44.9653,44.9991,43318.0
2019-09-25 13:00:00,53.21,53.35,53.21,53.33,64876.0,44.9991,45.1175,44.9991,45.1006,64876.0
2019-09-25 13:10:00,53.34,53.36,53.3,53.31,88453.0,45.1091,45.126,45.0753,45.0837,88453.0
2019-09-25 13:20:00,53.32,53.42,53.31,53.37,99614.0,45.0922,45.1767,45.0837,45.1345,99614.0
2019-09-25 13:30:00,53.37,53.44,53.35,53.44,99704.0,45.1345,45.1937,45.1175,45.1937,99704.0
2019-09-25 13:40:00,53.44,53.46,53.38,53.41,25656.0,45.1937,45.2106,45.1429,45.1683,25656.0
2019-09-25 13:50:00,53.4,53.47,53.4,53.43,22004.0,45.1598,45.219,45.1598,45.1852,22004.0
2019-09-25 14:00:00,53.43,53.56,53.43,53.54,50632.0,45.1852,45.2951,45.1852,45.2782,50632.0
2019-09-25 14:10:00,53.54,53.62,53.54,53.61,666461.0,45.2782,45.3459,45.2782,45.3374,666461.0
2019-09-25 14:20:00,53.6,53.61,53.49,53.55,54641.0,45.329,45.3374,45.2359,45.2867,54641.0
2019-09-25 14:30:00,53.53,53.54,53.47,53.49,29235.0,45.2698,45.2782,45.219,45.2359,29235.0
2019-09-25 14:40:00,53.49,53.58,53.49,53.58,53422.0,45.2359,45.3121,45.2359,45.3121,53422.0
2019-09-25 14:50:00,53.58,53.58,53.49,53.52,69334.0,45.3121,45.3121,45.2359,45.2613,69334.0
2019-09-25 15:00:00,53.51,53.51,53.44,53.49,33024.0,45.2529,45.2529,45.1937,45.2359,33024.0
2019-09-25 15:10:00,53.49,53.51,53.45,53.46,56713.0,45.2359,45.2529,45.2021,45.2106,56713.0
2019-09-25 15:20:00,53.46,53.53,53.44,53.53,69853.0,45.2106,45.2698,45.1937,45.2698,69853.0
2019-09-25 15:30:00,53.53,53.59,53.51,53.58,364378.0,45.2698,45.3205,45.2529,45.3121,364378.0
2019-09-25 15:40:00,53.57,53.59,53.54,53.56,269160.0,45.3036,45.3205,45.2782,45.2951,269160.0
2019-09-25 15:50:00,53.55,53.59,53.46,53.51,791462.0,45.2867,45.3205,45.2106,45.2529,791462.0
2019-09-26 09:30:00,53.3,53.36,53.12,53.12,201202.0,45.0753,45.126,44.923,44.923,201202.0
2019-09-26 09:40:00,53.11,53.29,53.11,53.16,71724.0,44.9146,45.0668,44.9146,44.9569,71724.0
2019-09-26 09:50:00,53.15,53.27,53.12,53.26,65638.0,44.9484,45.0499,44.923,45.0414,65638.0
2019-09-26 10:00:00,53.24,53.41,53.16,53.17,279962.0,45.0245,45.1683,44.9569,44.9653,279962.0
2019-09-26 10:10:00,53.18,53.23,53.06,53.11,82288.0,44.9738,45.0161,44.8723,44.9146,82288.0
2019-09-26 10:20:00,53.11,53.14,53.04,53.13,83055.0,44.9146,44.94,44.8554,44.9315,83055.0
2019-09-26 10:30:00,53.13,53.21,53.05,53.21,28304.0,44.9315,44.9991,44.8638,44.9991,28304.0
2019-09-26 10:40:00,53.2,53.3,53.18,53.29,103335.0,44.9907,45.0753,44.9738,45.0668,103335.0
2019-09-26 10:50:00,53.28,53.3,53.12,53.19,130140.0,45.0583,45.0753,44.923,44.9822,130140.0
2019-09-26 11:00:00,53.18,53.22,53.09,53.17,164486.0,44.9738,45.0076,44.8977,44.9653,164486.0
2019-09-26 11:10:00,53.16,53.17,53.02,53.07,283133.0,44.9569,44.9653,44.8385,44.8808,283133.0
2019-09-26 11:20:00,53.06,53.06,52.89,52.93,308872.0,44.8723,44.8723,44.7285,44.7624,308872.0
2019-09-26 11:30:00,52.93,53.11,52.89,53.07,130056.0,44.7624,44.9146,44.7285,44.8808,130056.0
2019-09-26 11:40:00,53.07,53.14,53.01,53.05,290887.0,44.8808,44.94,44.83,44.8638,290887.0
2019-09-26 11:50:00,53.05,53.05,52.94,52.98,62512.0,44.8638,44.8638,44.7708,44.8046,62512.0
2019-09-26 12:00:00,52.97,53.15,52.94,53.12,61025.0,44.7962,44.9484,44.7708,44.923,61025.0
2019-09-26 12:10:00,53.13,53.13,52.98,53.01,195795.0,44.9315,44.9315,44.8046,44.83,195795.0
2019-09-26 12:20:00,53.01,53.09,52.97,53.07,58193.0,44.83,44.8977,44.7962,44.8808,58193.0
2019-09-26 12:30:00,53.07,53.19,53.07,53.19,36999.0,44.8808,44.9822,44.8808,44.9822,36999.0
2019-09-26 12:40:00,53.19,53.2,53.08,53.11,109672.0,44.9822,44.9907,44.8892,44.9146,109672.0
2019-09-26 12:50:00,53.11,53.13,53.03,53.08,230064.0,44.9146,44.9315,44.8469,44.8892,230064.0
2019-09-26 13:00:00,53.09,53.11,53.02,53.04,148918.0,44.8977,44.9146,44.8385,44.8554,148918.0
2019-09-26 13:10:00,53.05,53.06,52.96,52.96,63676.0,44.8638,44.8723,44.7877,44.7877,63676.0
2019-09-26 13:20:00,52.96,52.97,52.84,52.86,45174.0,44.7877,44.7962,44.6862,44.7032,45174.0
2019-09-26 13:30:00,52.86,52.98,52.85,52.98,60623.0,44.7032,44.8046,44.6947,44.8046,60623.0
2019-09-26 13:40:00,52.97,53.01,52.94,52.97,36430.0,44.7962,44.83,44.7708,44.7962,36430.0
2019-09-26 13:50:00,52.96,53.04,52.92,53.04,57145.0,44.7877,44.8554,44.7539,44.8554,57145.0
2019-09-26 14:00:00,53.04,53.09,53.0,53.08,158120.0,44.8554,44.8977,44.8216,44.8892,158120.0
2019-09-26 14:10:00,53.09,53.13,53.03,53.04,30431.0,44.8977,44.9315,44.8469,44.8554,30431.0
2019-09-26 14:20:00,53.04,53.09,52.97,52.97,82236.0,44.8554,44.8977,44.7962,44.7962,82236.0
2019-09-26 14:30:00,52.98,53.01,52.98,52.99,16555.0,44.8046,44.83,44.8046,44.8131,16555.0
2019-09-26 14:40:00,53.0,53.04,52.98,53.04,18714.0,44.8216,44.8554,44.8046,44.8554,18714.0
2019-09-26 14:50:00,53.03,53.03,52.94,52.94,41081.0,44.8469,44.8469,44.7708,44.7708,41081.0
2019-09-26 15:00:00,52.94,53.0,52.93,52.99,37079.0,44.7708,44.8216,44.7624,44.8131,37079.0
2019-09-26 15:10:00,52.99,53.01,52.95,52.97,146635.0,44.8131,44.83,44.7793,44.7962,146635.0
2019-09-26 15:20:00,52.97,52.99,52.87,52.91,469970.0,44.7962,44.8131,44.7116,44.7454,469970.0
2019-09-26 15:30:00,52.92,53.04,52.9,52.99,355122.0,44.7539,44.8554,44.737,44.8131,355122.0
2019-09-26 15:40:00,52.99,52.99,52.91,52.94,211200.0,44.8131,44.8131,44.7454,44.7708,211200.0
2019-09-26 15:50:00,52.94,52.96,52.81,52.85,922686.0,44.7708,44.7877,44.6609,44.6947,922686.0
2019-09-27 09:30:00,53.17,53.6,53.17,53.55,457325.0,44.9653,45.329,44.9653,45.2867,457325.0
2019-09-27 09:40:00,53.57,53.95,53.56,53.95,770863.0,45.3036,45.625,45.2951,45.625,770863.0
2019-09-27 09:50:00,53.95,54.0,53.55,53.55,311087.0,45.625,45.6672,45.2867,45.2867,311087.0
2019-09-27 10:00:00,53.56,53.61,53.34,53.4,243880.0,45.2951,45.3374,45.1091,45.1598,243880.0
2019-09-27 10:10:00,53.4,53.5,53.35,53.45,138341.0,45.1598,45.2444,45.1175,45.2021,138341.0
2019-09-27 10:20:00,53.45,53.52,53.39,53.51,217775.0,45.2021,45.2613,45.1514,45.2529,217775.0
2019-09-27 10:30:00,53.49,53.59,53.47,53.5,77526.0,45.2359,45.3205,45.219,45.2444,77526.0
2019-09-27 10:40:00,53.51,53.54,53.39,53.43,134680.0,45.2529,45.2782,45.1514,45.1852,134680.0
2019-09-27 10:50:00,53.43,53.56,53.37,53.56,360685.0,45.1852,45.2951,45.1345,45.2951,360685.0
2019-09-27 11:00:00,53.55,53.57,53.42,53.43,126355.0,45.2867,45.3036,45.1767,45.1852,126355.0
2019-09-27 11:10:00,53.43,53.45,53.33,53.34,106961.0,45.1852,45.2021,45.1006,45.1091,106961.0
2019-09-27 11:20:00,53.32,53.42,53.29,53.4,124881.0,45.0922,45.1767,45.0668,45.1598,124881.0
2019-09-27 11:30:00,53.4,53.47,53.03,53.19,228848.0,45.1598,45.219,44.8469,44.9822,228848.0
2019-09-27 11:40:00,53.19,53.29,53.07,53.16,120067.0,44.9822,45.0668,44.8808,44.9569,120067.0
2019-09-27 11:50:00,53.15,53.37,53.12,53.28,41490.0,44.9484,45.1345,44.923,45.0583,41490.0
2019-09-27 12:00:00,53.27,53.29,53.2,53.23,23472.0,45.0499,45.0668,44.9907,45.0161,23472.0
2019-09-27 12:10:00,53.24,53.28,53.07,53.07,49411.0,45.0245,45.0583,44.8808,44.8808,49411.0
2019-09-27 12:20:00,53.06,53.15,53.06,53.13,19669.0,44.8723,44.9484,44.8723,44.9315,19669.0
2019-09-27 12:30:00,53.12,53.13,53.06,53.12,32568.0,44.923,44.9315,44.8723,44.923,32568.0
2019-09-27 12:40:00,53.12,53.16,53.03,53.05,43368.0,44.923,44.9569,44.8469,44.8638,43368.0
2019-09-27 12:50:00,53.05,53.12,52.96,53.0,23613.0,44.8638,44.923,44.7877,44.8216,23613.0
2019-09-27 13:00:00,52.99,53.14,52.93,53.11,37064.0,44.8131,44.94,44.7624,44.9146,37064.0
2019-09-27 13:10:00,53.11,53.17,53.07,53.09,54437.0,44.9146,44.9653,44.8808,44.8977,54437.0
2019-09-27 13:20:00,53.09,53.13,53.04,53.09,15400.0,44.8977,44.9315,44.8554,44.8977,15400.0
2019-09-27 13:30:00,53.08,53.09,52.97,53.0,87254.0,44.8892,44.8977,44.7962,44.8216,87254.0
2019-09-27 13:40:00,53.01,53.03,52.9,52.92,144235.0,44.83,44.8469,44.737,44.7539,144235.0
2019-09-27 13:50:00,52.92,53.07,52.85,53.07,50492.0,44.7539,44.8808,44.6947,44.8808,50492.0
2019-09-27 14:00:00,53.08,53.08,52.99,53.02,63214.0,44.8892,44.8892,44.8131,44.8385,63214.0
2019-09-27 14:10:00,53.02,53.11,53.0,53.11,24408.0,44.8385,44.9146,44.8216,44.9146,24408.0
2019-09-27 14:20:00,53.11,53.14,53.05,53.08,57670.0,44.9146,44.94,44.8638,44.8892,57670.0
2019-09-27 14:30:00,53.07,53.08,52.94,52.97,126066.0,44.8808,44.8892,44.7708,44.7962,126066.0
2019-09-27 14:40:00,52.97,53.01,52.94,52.94,126759.0,44.7962,44.83,44.7708,44.7708,126759.0
2019-09-27 14:50:00,52.94,52.95,52.89,52.92,165647.0,44.7708,44.7793,44.7285,44.7539,165647.0
2019-09-27 15:00:00,52.93,52.96,52.83,52.87,126479.0,44.7624,44.7877,44.6778,44.7116,126479.0
2019-09-27 15:10:00,52.88,53.01,52.87,52.99,138004.0,44.7201,44.83,44.7116,44.8131,138004.0
2019-09-27 15:20:00,52.99,53.07,52.97,52.98,205369.0,44.8131,44.8808,44.7962,44.8046,205369.0
2019-09-27 15:30:00,52.97,53.07,52.96,53.04,222012.0,44.7962,44.8808,44.7877,44.8554,222012.0
2019-09-27 15:40:00,53.04,53.1,53.03,53.04,227648.0,44.8554,44.9061,44.8469,44.8554,227648.0
2019-09-27 15:50:00,53.05,53.13,53.02,53.1,1002227.0,44.8638,44.9315,44.8385,44.9061,1002227.0
2019-09-30 09:30:00,53.25,53.47,53.12,53.24,186948.0,45.033,45.219,44.923,45.0245,186948.0
2019-09-30 09:40:00,53.25,53.25,52.98,53.04,186492.0,45.033,45.033,44.8046,44.8554,186492.0
2019-09-30 09:50:00,53.04,53.06,52.9,53.0,149074.0,44.8554,44.8723,44.737,44.8216,149074.0
2019-09-30 10:00:00,53.0,53.01,52.87,52.98,159961.0,44.8216,44.83,44.7116,44.8046,159961.0
2019-09-30 10:10:00,52.98,53.1,52.96,53.04,133669.0,44.8046,44.9061,44.7877,44.8554,133669.0
2019-09-30 10:20:00,53.04,53.05,52.85,52.86,115181.0,44.8554,44.8638,44.6947,44.7032,115181.0
2019-09-30 10:30:00,52.85,52.92,52.85,52.91,88015.0,44.6947,44.7539,44.6947,44.7454,88015.0
2019-09-30 10:40:00,52.94,52.96,52.79,52.9,133933.0,44.7708,44.7877,44.644,44.737,133933.0
2019-09-30 10:50:00,52.9,53.0,52.88,52.95,95561.0,44.737,44.8216,44.7201,44.7793,95561.0
2019-09-30 11:00:00,52.95,52.96,52.79,52.92,107727.0,44.7793,44.7877,44.644,44.7539,107727.0
2019-09-30 11:10:00,52.92,53.01,52.88,52.88,139260.0,44.7539,44.83,44.7201,44.7201,139260.0
2019-09-30 11:20:00,52.89,52.97,52.87,52.96,106052.0,44.7285,44.7962,44.7116,44.7877,106052.0
2019-09-30 11:30:00,52.97,52.98,52.89,52.91,106971.0,44.7962,44.8046,44.7285,44.7454,106971.0
2019-09-30 11:40:00,52.91,53.01,52.89,52.9,93760.0,44.7454,44.83,44.7285,44.737,93760.0
2019-09-30 11:50:00,52.9,52.92,52.85,52.9,82178.0,44.737,44.7539,44.6947,44.737,82178.0
2019-09-30 12:00:00,52.91,52.99,52.91,52.93,84373.0,44.7454,44.8131,44.7454,44.7624,84373.0
2019-09-30 12:10:00,52.93,52.97,52.84,52.88,114745.0,44.7624,44.7962,44.6862,44.7201,114745.0
2019-09-30 12:20:00,52.88,53.01,52.87,53.0,108975.0,44.7201,44.83,44.7116,44.8216,108975.0
2019-09-30 12:30:00,53.01,53.01,52.94,52.98,62096.0,44.83,44.83,44.7708,44.8046,62096.0
2019-09-30 12:40:00,52.98,53.05,52.95,53.02,136348.0,44.8046,44.8638,44.7793,44.8385,136348.0
2019-09-30 12:50:00,53.02,53.06,52.99,53.0,75948.0,44.8385,44.8723,44.8131,44.8216,75948.0
2019-09-30 13:00:00,53.0,53.11,52.99,53.08,77011.0,44.8216,44.9146,44.8131,44.8892,77011.0
2019-09-30 13:10:00,53.08,53.12,53.04,53.05,104545.0,44.8892,44.923,44.8554,44.8638,104545.0
2019-09-30 13:20:00,53.05,53.07,53.02,53.05,89909.0,44.8638,44.8808,44.8385,44.8638,89909.0
2019-09-30 13:30:00,53.05,53.07,53.03,53.07,92654.0,44.8638,44.8808,44.8469,44.8808,92654.0
2019-09-30 13:40:00,53.07,53.15,53.05,53.12,126539.0,44.8808,44.9484,44.8638,44.923,126539.0
2019-09-30 13:50:00,53.13,53.16,53.06,53.1,68866.0,44.9315,44.9569,44.8723,44.9061,68866.0
2019-09-30 14:00:00,53.1,53.11,53.06,53.08,65226.0,44.9061,44.9146,44.8723,44.8892,65226.0
2019-09-30 14:10:00,53.08,53.1,53.05,53.06,84545.0,44.8892,44.9061,44.8638,44.8723,84545.0
2019-09-30 14:20:00,53.06,53.07,52.99,53.01,88246.0,44.8723,44.8808,44.8131,44.83,88246.0
2019-09-30 14:30:00,53.01,53.11,53.0,53.08,85215.0,44.83,44.9146,44.8216,44.8892,85215.0
2019-09-30 14:40:00,53.08,53.09,53.04,53.05,121183.0,44.8892,44.8977,44.8554,44.8638,121183.0
2019-09-30 14:50:00,53.06,53.13,53.06,53.12,113348.0,44.8723,44.9315,44.8723,44.923,113348.0
2019-09-30 15:00:00,53.13,53.15,53.08,53.13,178836.0,44.9315,44.9484,44.8892,44.9315,178836.0
2019-09-30 15:10:00,53.12,53.17,53.12,53.17,161183.0,44.923,44.9653,44.923,44.9653,161183.0
2019-09-30 15:20:00,53.17,53.2,53.1,53.1,204093.0,44.9653,44.9907,44.9061,44.9061,204093.0
2019-09-30 15:30:00,53.1,53.15,53.07,53.08,327127.0,44.9061,44.9484,44.8808,44.8892,327127.0
2019-09-30 15:40:00,53.09,53.09,52.96,52.99,463272.0,44.8977,44.8977,44.7877,44.8131,463272.0
2019-09-30 15:50:00,52.98,53.03,52.88,52.89,1048123.0,44.8046,44.8469,44.7201,44.7285,1048123.0
2019-10-01 09:30:00,53.39,53.42,53.09,53.34,157356.0,45.1514,45.1767,44.8977,45.1091,157356.0
2019-10-01 09:40:00,53.35,53.65,53.35,53.53,177576.0,45.1175,45.3713,45.1175,45.2698,177576.0
2019-10-01 09:50:00,53.54,53.55,53.37,53.41,70870.0,45.2782,45.2867,45.1345,45.1683,70870.0
2019-10-01 10:00:00,53.39,53.4,52.84,52.85,700684.0,45.1514,45.1598,44.6862,44.6947,700684.0
2019-10-01 10:10:00,52.85,52.87,52.65,52.69,224865.0,44.6947,44.7116,44.5256,44.5594,224865.0
2019-10-01 10:20:00,52.69,52.72,52.55,52.63,535672.0,44.5594,44.5848,44.441,44.5086,535672.0
2019-10-01 10:30:00,52.63,52.79,52.58,52.7,193852.0,44.5086,44.644,44.4664,44.5678,193852.0
2019-10-01 10:40:00,52.7,52.72,52.53,52.53,87617.0,44.5678,44.5848,44.4241,44.4241,87617.0
2019-10-01 10:50:00,52.52,52.65,52.47,52.51,164718.0,44.4156,44.5256,44.3733,44.4072,164718.0
2019-10-01 11:00:00,52.5,52.57,52.45,52.55,131161.0,44.3987,44.4579,44.3564,44.441,131161.0
2019-10-01 11:10:00,52.57,52.58,52.45,52.52,228382.0,44.4579,44.4664,44.3564,44.4156,228382.0
2019-10-01 11:20:00,52.5,52.52,52.44,52.52,48673.0,44.3987,44.4156,44.348,44.4156,48673.0
2019-10-01 11:30:00,52.52,52.56,52.44,52.5,25913.0,44.4156,44.4495,44.348,44.3987,25913.0
2019-10-01 11:40:00,52.5,52.5,52.32,52.33,74217.0,44.3987,44.3987,44.2465,44.2549,74217.0
2019-10-01 11:50:00,52.33,52.41,52.27,52.3,67808.0,44.2549,44.3226,44.2042,44.2296,67808.0
2019-10-01 12:00:00,52.29,52.29,52.19,52.22,71063.0,44.2211,44.2211,44.1365,44.1619,71063.0
2019-10-01 12:10:00,52.22,52.22,52.07,52.2,61723.0,44.1619,44.1619,44.0351,44.145,61723.0
2019-10-01 12:20:00,52.2,52.24,52.1,52.1,40040.0,44.145,44.1788,44.0604,44.0604,40040.0
2019-10-01 12:30:00,52.1,52.24,52.08,52.2,52435.0,44.0604,44.1788,44.0435,44.145,52435.0
2019-10-01 12:40:00,52.2,52.29,52.2,52.23,66989.0,44.145,44.2211,44.145,44.1704,66989.0
2019-10-01 12:50:00,52.23,52.24,52.09,52.09,101961.0,44.1704,44.1788,44.052,44.052,101961.0
2019-10-01 13:00:00,52.09,52.09,51.95,52.0,61464.0,44.052,44.052,43.9336,43.9759,61464.0
2019-10-01 13:10:00,52.0,52.0,51.87,51.9,100677.0,43.9759,43.9759,43.8659,43.8913,100677.0
2019-10-01 13:20:00,51.89,51.91,51.79,51.88,264500.0,43.8828,43.8998,43.7983,43.8744,264500.0
2019-10-01 13:30:00,51.88,51.94,51.73,51.78,305093.0,43.8744,43.9251,43.7475,43.7898,305093.0
2019-10-01 13:40:00,51.78,51.8,51.71,51.73,125817.0,43.7898,43.8067,43.7306,43.7475,125817.0
2019-10-01 13:50:00,51.73,51.74,51.58,51.59,69680.0,43.7475,43.756,43.6207,43.6291,69680.0
2019-10-01 14:00:00,51.58,51.67,51.49,51.5,75335.0,43.6207,43.6968,43.5446,43.553,75335.0
2019-10-01 14:10:00,51.5,51.59,51.48,51.53,53068.0,43.553,43.6291,43.5361,43.5784,53068.0
2019-10-01 14:20:00,51.54,51.55,51.42,51.55,62319.0,43.5868,43.5953,43.4854,43.5953,62319.0
2019-10-01 14:30:00,51.56,51.72,51.56,51.65,172255.0,43.6038,43.7391,43.6038,43.6799,172255.0
2019-10-01 14:40:00,51.64,51.8,51.64,51.71,259857.0,43.6714,43.8067,43.6714,43.7306,259857.0
2019-10-01 14:50:00,51.69,51.69,51.59,51.61,41716.0,43.7137,43.7137,43.6291,43.646,41716.0
2019-10-01 15:00:00,51.61,51.69,51.53,51.65,68834.0,43.646,43.7137,43.5784,43.6799,68834.0
2019-10-01 15:10:00,51.64,51.64,51.55,51.59,132335.0,43.6714,43.6714,43.5953,43.6291,132335.0
2019-10-01 15:20:00,51.59,51.73,51.57,51.68,124839.0,43.6291,43.7475,43.6122,43.7052,124839.0
2019-10-01 15:30:00,51.67,51.68,51.53,51.56,253613.0,43.6968,43.7052,43.5784,43.6038,253613.0
2019-10-01 15:40:00,51.56,51.67,51.49,51.61,376329.0,43.6038,43.6968,43.5446,43.646,376329.0
2019-10-01 15:50:00,51.6,51.71,51.58,51.59,1068066.0,43.6376,43.7306,43.6207,43.6291,1068066.0
2019-10-02 09:30:00,51.14,51.3,50.89,50.96,199992.0,43.2486,43.3839,43.0371,43.0963,199992.0
2019-10-02 09:40:00,50.93,51.03,50.81,50.94,119593.0,43.071,43.1555,42.9695,43.0794,119593.0
2019-10-02 09:50:00,50.91,51.05,50.91,51.01,443978.0,43.0541,43.1725,43.0541,43.1386,443978.0
2019-10-02 10:00:00,51.01,51.29,50.96,51.24,231640.0,43.1386,43.3754,43.0963,43.3331,231640.0
2019-10-02 10:10:00,51.23,51.4,51.22,51.39,163380.0,43.3247,43.4685,43.3162,43.46,163380.0
2019-10-02 10:20:00,51.38,51.39,51.15,51.15,274674.0,43.4515,43.46,43.257,43.257,274674.0
2019-10-02 10:30:00,51.14,51.14,50.95,51.07,158873.0,43.2486,43.2486,43.0879,43.1894,158873.0
2019-10-02 10:40:00,51.07,51.11,50.97,50.98,168904.0,43.1894,43.2232,43.1048,43.1133,168904.0
2019-10-02 10:50:00,50.97,51.04,50.92,51.0,320883.0,43.1048,43.164,43.0625,43.1302,320883.0
2019-10-02 11:00:00,50.99,51.11,50.97,51.04,158320.0,43.1217,43.2232,43.1048,43.164,158320.0
2019-10-02 11:10:00,51.03,51.04,50.88,50.96,345869.0,43.1555,43.164,43.0287,43.0963,345869.0
2019-10-02 11:20:00,50.96,51.01,50.87,50.91,50100.0,43.0963,43.1386,43.0202,43.0541,50100.0
2019-10-02 11:30:00,50.91,50.94,50.73,50.76,64815.0,43.0541,43.0794,42.9018,42.9272,64815.0
2019-10-02 11:40:00,50.75,50.82,50.7,50.78,55904.0,42.9188,42.978,42.8765,42.9441,55904.0
2019-10-02 11:50:00,50.8,50.9,50.79,50.82,280727.0,42.961,43.0456,42.9526,42.978,280727.0
2019-10-02 12:00:00,50.81,50.85,50.73,50.82,44156.0,42.9695,43.0033,42.9018,42.978,44156.0
2019-10-02 12:10:00,50.81,50.81,50.68,50.68,225719.0,42.9695,42.9695,42.8596,42.8596,225719.0
2019-10-02 12:20:00,50.68,50.75,50.65,50.73,41672.0,42.8596,42.9188,42.8342,42.9018,41672.0
2019-10-02 12:30:00,50.73,50.74,50.62,50.63,100444.0,42.9018,42.9103,42.8088,42.8173,100444.0
2019-10-02 12:40:00,50.63,50.66,50.58,50.62,75408.0,42.8173,42.8426,42.775,42.8088,75408.0
2019-10-02 12:50:00,50.62,50.65,50.56,50.65,45975.0,42.8088,42.8342,42.7581,42.8342,45975.0
2019-10-02 13:00:00,50.64,50.8,50.61,50.8,151752.0,42.8257,42.961,42.8004,42.961,151752.0
2019-10-02 13:10:00,50.78,50.83,50.76,50.79,36180.0,42.9441,42.9864,42.9272,42.9526,36180.0
2019-10-02 13:20:00,50.79,50.9,50.76,50.87,32128.0,42.9526,43.0456,42.9272,43.0202,32128.0
2019-10-02 13:30:00,50.87,50.88,50.78,50.82,37698.0,43.0202,43.0287,42.9441,42.978,37698.0
2019-10-02 13:40:00,50.81,50.87,50.79,50.79,50752.0,42.9695,43.0202,42.9526,42.9526,50752.0
2019-10-02 13:50:00,50.79,50.84,50.77,50.8,86571.0,42.9526,42.9949,42.9357,42.961,86571.0
2019-10-02 14:00:00,50.79,50.82,50.72,50.77,64679.0,42.9526,42.978,42.8934,42.9357,64679.0
2019-10-02 14:10:00,50.78,50.86,50.73,50.86,81066.0,42.9441,43.0118,42.9018,43.0118,81066.0
2019-10-02 14:20:00,50.87,50.93,50.87,50.88,43131.0,43.0202,43.071,43.0202,43.0287,43131.0
2019-10-02 14:30:00,50.89,50.97,50.87,50.95,72412.0,43.0371,43.1048,43.0202,43.0879,72412.0
2019-10-02 14:40:00,50.95,51.07,50.92,51.0,212529.0,43.0879,43.1894,43.0625,43.1302,212529.0
2019-10-02 14:50:00,50.99,51.03,50.93,50.99,90493.0,43.1217,43.1555,43.071,43.1217,90493.0
2019-10-02 15:00:00,50.99,51.0,50.88,50.89,53591.0,43.1217,43.1302,43.0287,43.0371,53591.0
2019-10-02 15:10:00,50.89,51.05,50.89,51.03,95618.0,43.0371,43.1725,43.0371,43.1555,95618.0
2019-10-02 15:20:00,51.01,51.09,51.01,51.03,61506.0,43.1386,43.2063,43.1386,43.1555,61506.0
2019-10-02 15:30:00,51.03,51.08,50.97,51.05,181390.0,43.1555,43.1978,43.1048,43.1725,181390.0
2019-10-02 15:40:00,51.05,51.06,50.92,50.93,180599.0,43.1725,43.1809,43.0625,43.071,180599.0
2019-10-02 15:50:00,50.93,51.02,50.88,50.97,549890.0,43.071,43.1471,43.0287,43.1048,549890.0
2019-10-03 09:30:00,50.7,50.81,50.55,50.62,187504.0,42.8765,42.9695,42.7496,42.8088,187504.0
2019-10-03 09:40:00,50.62,50.9,50.56,50.9,112467.0,42.8088,43.0456,42.7581,43.0456,112467.0
2019-10-03 09:50:00,50.91,50.91,50.76,50.84,75432.0,43.0541,43.0541,42.9272,42.9949,75432.0
2019-10-03 10:00:00,50.83,50.83,49.9,50.0,379610.0,42.9864,42.9864,42.1999,42.2845,379610.0
2019-10-03 10:10:00,50.0,50.2,49.9,50.18,229971.0,42.2845,42.4536,42.1999,42.4367,229971.0
2019-10-03 10:20:00,50.18,50.45,50.13,50.34,293624.0,42.4367,42.665,42.3944,42.572,293624.0
2019-10-03 10:30:00,50.34,50.55,50.29,50.46,280248.0,42.572,42.7496,42.5297,42.6735,280248.0
2019-10-03 10:40:00,50.47,50.47,50.18,50.19,163239.0,42.682,42.682,42.4367,42.4452,163239.0
2019-10-03 10:50:00,50.19,50.36,50.15,50.34,747014.0,42.4452,42.5889,42.4113,42.572,747014.0
2019-10-03 11:00:00,50.33,50.74,50.31,50.73,285248.0,42.5636,42.9103,42.5466,42.9018,285248.0
2019-10-03 11:10:00,50.72,50.86,50.64,50.82,115062.0,42.8934,43.0118,42.8257,42.978,115062.0
2019-10-03 11:20:00,50.83,50.83,50.55,50.55,137110.0,42.9864,42.9864,42.7496,42.7496,137110.0
2019-10-03 11:30:00,50.55,50.58,50.27,50.27,130449.0,42.7496,42.775,42.5128,42.5128,130449.0
2019-10-03 11:40:00,50.26,50.4,50.24,50.28,66612.0,42.5044,42.6228,42.4875,42.5213,66612.0
2019-10-03 11:50:00,50.28,50.34,50.22,50.3,119973.0,42.5213,42.572,42.4705,42.5382,119973.0
2019-10-03 12:00:00,50.3,50.36,50.26,50.27,349823.0,42.5382,42.5889,42.5044,42.5128,349823.0
2019-10-03 12:10:00,50.28,50.41,50.25,50.25,53352.0,42.5213,42.6312,42.4959,42.4959,53352.0
2019-10-03 12:20:00,50.25,50.46,50.22,50.42,22014.0,42.4959,42.6735,42.4705,42.6397,22014.0
2019-10-03 12:30:00,50.42,50.52,50.41,50.52,40615.0,42.6397,42.7242,42.6312,42.7242,40615.0
2019-10-03 12:40:00,50.51,50.59,50.45,50.52,51327.0,42.7158,42.7834,42.665,42.7242,51327.0
2019-10-03 12:50:00,50.52,50.58,50.48,50.58,59177.0,42.7242,42.775,42.6904,42.775,59177.0
2019-10-03 13:00:00,50.59,50.63,50.55,50.56,152644.0,42.7834,42.8173,42.7496,42.7581,152644.0
2019-10-03 13:10:00,50.55,50.66,50.54,50.65,24468.0,42.7496,42.8426,42.7412,42.8342,24468.0
2019-10-03 13:20:00,50.65,50.75,50.6,50.74,81498.0,42.8342,42.9188,42.7919,42.9103,81498.0
2019-10-03 13:30:00,50.75,50.76,50.71,50.76,138660.0,42.9188,42.9272,42.8849,42.9272,138660.0
2019-10-03 13:40:00,50.76,50.91,50.76,50.87,166329.0,42.9272,43.0541,42.9272,43.0202,166329.0
2019-10-03 13:50:00,50.87,50.87,50.78,50.8,235561.0,43.0202,43.0202,42.9441,42.961,235561.0
2019-10-03 14:00:00,50.81,50.81,50.73,50.73,114859.0,42.9695,42.9695,42.9018,42.9018,114859.0
2019-10-03 14:10:00,50.74,50.85,50.73,50.83,36145.0,42.9103,43.0033,42.9018,42.9864,36145.0
2019-10-03 14:20:00,50.84,50.93,50.84,50.89,76655.0,42.9949,43.071,42.9949,43.0371,76655.0
2019-10-03 14:30:00,50.89,50.95,50.83,50.84,198938.0,43.0371,43.0879,42.9864,42.9949,198938.0
2019-10-03 14:40:00,50.84,50.92,50.84,50.9,43561.0,42.9949,43.0625,42.9949,43.0456,43561.0
2019-10-03 14:50:00,50.91,50.96,50.8,50.85,100963.0,43.0541,43.0963,42.961,43.0033,100963.0
2019-10-03 15:00:00,50.86,50.89,50.84,50.89,88712.0,43.0118,43.0371,42.9949,43.0371,88712.0
2019-10-03 15:10:00,50.89,50.94,50.82,50.86,88135.0,43.0371,43.0794,42.978,43.0118,88135.0
2019-10-03 15:20:00,50.86,50.9,50.81,50.88,67849.0,43.0118,43.0456,42.9695,43.0287,67849.0
2019-10-03 15:30:00,50.89,50.91,50.84,50.88,91841.0,43.0371,43.0541,42.9949,43.0287,91841.0
2019-10-03 15:40:00,50.88,50.93,50.77,50.77,164325.0,43.0287,43.071,42.9357,42.9357,164325.0
2019-10-03 15:50:00,50.77,51.0,50.74,51.0,373998.0,42.9357,43.1302,42.9103,43.1302,373998.0
2019-10-04 09:30:00,51.17,51.3,51.01,51.06,223076.0,43.2739,43.3839,43.1386,43.1809,223076.0
2019-10-04 09:40:00,51.06,51.07,50.95,51.0,318925.0,43.1809,43.1894,43.0879,43.1302,318925.0
2019-10-04 09:50:00,51.0,51.04,50.87,51.03,214084.0,43.1302,43.164,43.0202,43.1555,214084.0
2019-10-04 10:00:00,51.02,51.1,50.85,50.9,96085.0,43.1471,43.2147,43.0033,43.0456,96085.0
2019-10-04 10:10:00,50.89,50.94,50.82,50.85,183896.0,43.0371,43.0794,42.978,43.0033,183896.0
2019-10-04 10:20:00,50.84,50.87,50.65,50.65,132006.0,42.9949,43.0202,42.8342,42.8342,132006.0
2019-10-04 10:30:00,50.64,50.79,50.63,50.75,125651.0,42.8257,42.9526,42.8173,42.9188,125651.0
2019-10-04 10:40:00,50.74,50.79,50.68,50.72,141524.0,42.9103,42.9526,42.8596,42.8934,141524.0
2019-10-04 10:50:00,50.72,50.79,50.71,50.72,172612.0,42.8934,42.9526,42.8849,42.8934,172612.0
2019-10-04 11:00:00,50.71,50.74,50.61,50.69,189446.0,42.8849,42.9103,42.8004,42.868,189446.0
2019-10-04 11:10:00,50.69,50.82,50.66,50.79,66099.0,42.868,42.978,42.8426,42.9526,66099.0
2019-10-04 11:20:00,50.81,50.93,50.79,50.92,101804.0,42.9695,43.071,42.9526,43.0625,101804.0
2019-10-04 11:30:00,50.92,51.02,50.92,50.98,160826.0,43.0625,43.1471,43.0625,43.1133,160826.0
2019-10-04 11:40:00,50.99,51.03,50.94,51.0,245148.0,43.1217,43.1555,43.0794,43.1302,245148.0
2019-10-04 11:50:00,51.0,51.06,51.0,51.01,60947.0,43.1302,43.1809,43.1302,43.1386,60947.0
2019-10-04 12:00:00,51.01,51.1,51.01,51.07,25077.0,43.1386,43.2147,43.1386,43.1894,25077.0
2019-10-04 12:10:00,51.07,51.07,50.98,50.98,42503.0,43.1894,43.1894,43.1133,43.1133,42503.0
2019-10-04 12:20:00,50.97,51.08,50.96,51.06,107514.0,43.1048,43.1978,43.0963,43.1809,107514.0
2019-10-04 12:30:00,51.07,51.09,51.04,51.08,41051.0,43.1894,43.2063,43.164,43.1978,41051.0
2019-10-04 12:40:00,51.07,51.08,50.98,51.0,143232.0,43.1894,43.1978,43.1133,43.1302,143232.0
2019-10-04 12:50:00,51.0,51.0,50.93,51.0,70977.0,43.1302,43.1302,43.071,43.1302,70977.0
2019-10-04 13:00:00,50.99,51.01,50.94,50.94,21332.0,43.1217,43.1386,43.0794,43.0794,21332.0
2019-10-04 13:10:00,50.94,51.03,50.94,51.03,45330.0,43.0794,43.1555,43.0794,43.1555,45330.0
2019-10-04 13:20:00,51.02,51.06,50.97,51.05,40953.0,43.1471,43.1809,43.1048,43.1725,40953.0
2019-10-04 13:30:00,51.05,51.07,51.0,51.06,118800.0,43.1725,43.1894,43.1302,43.1809,118800.0
2019-10-04 13:40:00,51.07,51.2,51.06,51.17,71134.0,43.1894,43.2993,43.1809,43.2739,71134.0
2019-10-04 13:50:00,51.19,51.2,51.11,51.15,58860.0,43.2909,43.2993,43.2232,43.257,58860.0
2019-10-04 14:00:00,51.15,51.24,51.14,51.22,178764.0,43.257,43.3331,43.2486,43.3162,178764.0
2019-10-04 14:10:00,51.21,51.29,51.2,51.27,46649.0,43.3078,43.3754,43.2993,43.3585,46649.0
2019-10-04 14:20:00,51.26,51.26,51.21,51.25,23354.0,43.3501,43.3501,43.3078,43.3416,23354.0
2019-10-04 14:30:00,51.25,51.28,51.21,51.27,43021.0,43.3416,43.367,43.3078,43.3585,43021.0
2019-10-04 14:40:00,51.27,51.29,51.21,51.22,57365.0,43.3585,43.3754,43.3078,43.3162,57365.0
2019-10-04 14:50:00,51.21,51.28,51.21,51.28,72947.0,43.3078,43.367,43.3078,43.367,72947.0
2019-10-04 15:00:00,51.29,51.37,51.26,51.36,131687.0,43.3754,43.4431,43.3501,43.4346,131687.0
2019-10-04 15:10:00,51.36,51.41,51.3,51.35,101054.0,43.4346,43.4769,43.3839,43.4262,101054.0
2019-10-04 15:20:00,51.35,51.45,51.35,51.43,162157.0,43.4262,43.5107,43.4262,43.4938,162157.0
2019-10-04 15:30:00,51.43,51.55,51.41,51.54,264525.0,43.4938,43.5953,43.4769,43.5868,264525.0
2019-10-04 15:40:00,51.54,51.6,51.49,51.57,252272.0,43.5868,43.6376,43.5446,43.6122,252272.0
2019-10-04 15:50:00,51.57,51.69,51.56,51.63,623198.0,43.6122,43.7137,43.6038,43.663,623198.0
2019-10-07 09:30:00,51.55,51.64,51.46,51.49,205170.0,43.5953,43.6714,43.5192,43.5446,205170.0
2019-10-07 09:40:00,51.48,51.54,51.35,51.54,78023.0,43.5361,43.5868,43.4262,43.5868,78023.0
2019-10-07 09:50:00,51.55,51.7,51.51,51.61,57304.0,43.5953,43.7222,43.5615,43.646,57304.0
2019-10-07 10:00:00,51.62,51.74,51.55,51.66,37956.0,43.6545,43.756,43.5953,43.6883,37956.0
2019-10-07 10:10:00,51.65,51.71,51.63,51.63,44091.0,43.6799,43.7306,43.663,43.663,44091.0
2019-10-07 10:20:00,51.64,51.73,51.63,51.65,64838.0,43.6714,43.7475,43.663,43.6799,64838.0
2019-10-07 10:30:00,51.65,51.69,51.55,51.57,64740.0,43.6799,43.7137,43.5953,43.6122,64740.0
2019-10-07 10:40:00,51.56,51.62,51.55,51.57,36426.0,43.6038,43.6545,43.5953,43.6122,36426.0
2019-10-07 10:50:00,51.58,51.66,51.57,51.59,31684.0,43.6207,43.6883,43.6122,43.6291,31684.0
2019-10-07 11:00:00,51.58,51.74,51.58,51.72,32299.0,43.6207,43.756,43.6207,43.7391,32299.0
2019-10-07 11:10:00,51.73,51.75,51.67,51.69,112820.0,43.7475,43.7644,43.6968,43.7137,112820.0
2019-10-07 11:20:00,51.69,51.7,51.59,51.63,45522.0,43.7137,43.7222,43.6291,43.663,45522.0
2019-10-07 11:30:00,51.62,51.69,51.6,51.68,147678.0,43.6545,43.7137,43.6376,43.7052,147678.0
2019-10-07 11:40:00,51.68,51.78,51.65,51.76,232840.0,43.7052,43.7898,43.6799,43.7729,232840.0
2019-10-07 11:50:00,51.75,51.78,51.68,51.7,40187.0,43.7644,43.7898,43.7052,43.7222,40187.0
2019-10-07 12:00:00,51.7,51.72,51.67,51.68,32362.0,43.7222,43.7391,43.6968,43.7052,32362.0
2019-10-07 12:10:00,51.67,51.73,51.65,51.71,22034.0,43.6968,43.7475,43.6799,43.7306,22034.0
2019-10-07 12:20:00,51.72,51.77,51.72,51.77,49291.0,43.7391,43.7814,43.7391,43.7814,49291.0
2019-10-07 12:30:00,51.76,51.76,51.65,51.68,39519.0,43.7729,43.7729,43.6799,43.7052,39519.0
2019-10-07 12:40:00,51.69,51.74,51.69,51.72,60870.0,43.7137,43.756,43.7137,43.7391,60870.0
2019-10-07 12:50:00,51.72,51.76,51.68,51.75,67783.0,43.7391,43.7729,43.7052,43.7644,67783.0
2019-10-07 13:00:00,51.75,51.78,51.63,51.63,238206.0,43.7644,43.7898,43.663,43.663,238206.0
2019-10-07 13:10:00,51.61,51.67,51.6,51.61,138460.0,43.646,43.6968,43.6376,43.646,138460.0
2019-10-07 13:20:00,51.61,51.67,51.61,51.66,19759.0,43.646,43.6968,43.646,43.6883,19759.0
2019-10-07 13:30:00,51.67,51.98,51.67,51.96,87564.0,43.6968,43.959,43.6968,43.942,87564.0
2019-10-07 13:40:00,51.94,52.01,51.93,52.0,111154.0,43.9251,43.9843,43.9167,43.9759,111154.0
2019-10-07 13:50:00,52.0,52.02,51.94,51.98,36056.0,43.9759,43.9928,43.9251,43.959,36056.0
2019-10-07 14:00:00,51.98,51.98,51.8,51.81,34270.0,43.959,43.959,43.8067,43.8152,34270.0
2019-10-07 14:10:00,51.83,51.84,51.73,51.81,103936.0,43.8321,43.8406,43.7475,43.8152,103936.0
2019-10-07 14:20:00,51.8,51.82,51.74,51.78,29973.0,43.8067,43.8236,43.756,43.7898,29973.0
2019-10-07 14:30:00,51.78,51.78,51.63,51.64,45544.0,43.7898,43.7898,43.663,43.6714,45544.0
2019-10-07 14:40:00,51.63,51.65,51.54,51.55,23819.0,43.663,43.6799,43.5868,43.5953,23819.0
2019-10-07 14:50:00,51.54,51.62,51.48,51.61,78292.0,43.5868,43.6545,43.5361,43.646,78292.0
2019-10-07 15:00:00,51.61,51.63,51.54,51.63,89949.0,43.646,43.663,43.5868,43.663,89949.0
2019-10-07 15:10:00,51.63,51.67,51.54,51.6,59966.0,43.663,43.6968,43.5868,43.6376,59966.0
2019-10-07 15:20:00,51.59,51.66,51.5,51.61,35869.0,43.6291,43.6883,43.553,43.646,35869.0
2019-10-07 15:30:00,51.62,51.63,51.56,51.6,61661.0,43.6545,43.663,43.6038,43.6376,61661.0
2019-10-07 15:40:00,51.61,51.64,51.56,51.58,83627.0,43.646,43.6714,43.6038,43.6207,83627.0
2019-10-07 15:50:00,51.58,51.63,51.49,51.51,655402.0,43.6207,43.663,43.5446,43.5615,655402.0
2019-10-08 09:30:00,50.86,50.89,50.52,50.63,108956.0,43.0118,43.0371,42.7242,42.8173,108956.0
2019-10-08 09:40:00,50.63,50.76,50.6,50.65,83130.0,42.8173,42.9272,42.7919,42.8342,83130.0
2019-10-08 09:50:00,50.65,50.68,50.5,50.55,145036.0,42.8342,42.8596,42.7073,42.7496,145036.0
2019-10-08 10:00:00,50.56,50.59,50.31,50.46,344086.0,42.7581,42.7834,42.5466,42.6735,344086.0
2019-10-08 10:10:00,50.46,50.62,50.44,50.57,87681.0,42.6735,42.8088,42.6566,42.7665,87681.0
2019-10-08 10:20:00,50.56,50.63,50.42,50.45,275224.0,42.7581,42.8173,42.6397,42.665,275224.0
2019-10-08 10:30:00,50.45,50.53,50.3,50.41,234133.0,42.665,42.7327,42.5382,42.6312,234133.0
2019-10-08 10:40:00,50.43,50.47,50.38,50.41,87229.0,42.6481,42.682,42.6058,42.6312,87229.0
2019-10-08 10:50:00,50.4,50.69,50.39,50.68,59655.0,42.6228,42.868,42.6143,42.8596,59655.0
2019-10-08 11:00:00,50.67,50.69,50.6,50.65,34830.0,42.8511,42.868,42.7919,42.8342,34830.0
2019-10-08 11:10:00,50.65,50.78,50.65,50.68,22823.0,42.8342,42.9441,42.8342,42.8596,22823.0
2019-10-08 11:20:00,50.68,50.68,50.44,50.45,154546.0,42.8596,42.8596,42.6566,42.665,154546.0
2019-10-08 11:30:00,50.46,50.48,50.31,50.32,85034.0,42.6735,42.6904,42.5466,42.5551,85034.0
2019-10-08 11:40:00,50.31,50.39,50.3,50.34,141267.0,42.5466,42.6143,42.5382,42.572,141267.0
2019-10-08 11:50:00,50.36,50.56,50.36,50.51,45823.0,42.5889,42.7581,42.5889,42.7158,45823.0
2019-10-08 12:00:00,50.51,50.53,50.41,50.44,122276.0,42.7158,42.7327,42.6312,42.6566,122276.0
2019-10-08 12:10:00,50.44,50.5,50.43,50.46,74395.0,42.6566,42.7073,42.6481,42.6735,74395.0
2019-10-08 12:20:00,50.46,50.61,50.46,50.49,475271.0,42.6735,42.8004,42.6735,42.6989,475271.0
2019-10-08 12:30:00,50.49,50.52,50.41,50.46,163054.0,42.6989,42.7242,42.6312,42.6735,163054.0
2019-10-08 12:40:00,50.45,50.66,50.45,50.55,73527.0,42.665,42.8426,42.665,42.7496,73527.0
2019-10-08 12:50:00,50.55,50.59,50.47,50.5,42326.0,42.7496,42.7834,42.682,42.7073,42326.0
2019-10-08 13:00:00,50.5,50.54,50.46,50.51,33310.0,42.7073,42.7412,42.6735,42.7158,33310.0
2019-10-08 13:10:00,50.52,50.53,50.47,50.52,68093.0,42.7242,42.7327,42.682,42.7242,68093.0
2019-10-08 13:20:00,50.53,50.66,50.53,50.64,38353.0,42.7327,42.8426,42.7327,42.8257,38353.0
2019-10-08 13:30:00,50.65,50.66,50.55,50.58,21464.0,42.8342,42.8426,42.7496,42.775,21464.0
2019-10-08 13:40:00,50.58,50.66,50.56,50.66,50414.0,42.775,42.8426,42.7581,42.8426,50414.0
2019-10-08 13:50:00,50.65,50.66,50.53,50.53,73328.0,42.8342,42.8426,42.7327,42.7327,73328.0
2019-10-08 14:00:00,50.54,50.56,50.46,50.54,119648.0,42.7412,42.7581,42.6735,42.7412,119648.0
2019-10-08 14:10:00,50.54,50.55,50.5,50.53,62060.0,42.7412,42.7496,42.7073,42.7327,62060.0
2019-10-08 14:20:00,50.53,50.54,50.44,50.46,66297.0,42.7327,42.7412,42.6566,42.6735,66297.0
2019-10-08 14:30:00,50.47,50.66,50.44,50.59,373687.0,42.682,42.8426,42.6566,42.7834,373687.0
2019-10-08 14:40:00,50.58,50.68,50.52,50.65,123211.0,42.775,42.8596,42.7242,42.8342,123211.0
2019-10-08 14:50:00,50.66,50.68,50.36,50.41,191509.0,42.8426,42.8596,42.5889,42.6312,191509.0
2019-10-08 15:00:00,50.41,50.54,50.37,50.4,133838.0,42.6312,42.7412,42.5974,42.6228,133838.0
2019-10-08 15:10:00,50.39,50.4,50.28,50.35,158602.0,42.6143,42.6228,42.5213,42.5805,158602.0
2019-10-08 15:20:00,50.35,50.41,50.31,50.39,90703.0,42.5805,42.6312,42.5466,42.6143,90703.0
2019-10-08 15:30:00,50.4,50.47,50.26,50.27,184072.0,42.6228,42.682,42.5044,42.5128,184072.0
2019-10-08 15:40:00,50.28,50.29,50.2,50.21,394741.0,42.5213,42.5297,42.4536,42.4621,394741.0
2019-10-08 15:50:00,50.2,50.23,50.12,50.18,851092.0,42.4536,42.479,42.386,42.4367,851092.0
2019-10-09 09:30:00,50.55,50.67,50.43,50.59,135181.0,42.7496,42.8511,42.6481,42.7834,135181.0
2019-10-09 09:40:00,50.59,50.67,50.49,50.6,335102.0,42.7834,42.8511,42.6989,42.7919,335102.0
2019-10-09 09:50:00,50.6,50.61,50.48,50.5,157631.0,42.7919,42.8004,42.6904,42.7073,157631.0
2019-10-09 10:00:00,50.51,50.54,50.4,50.49,55873.0,42.7158,42.7412,42.6228,42.6989,55873.0
2019-10-09 10:10:00,50.48,50.5,50.43,50.5,165020.0,42.6904,42.7073,42.6481,42.7073,165020.0
2019-10-09 10:20:00,50.49,50.5,50.33,50.38,325865.0,42.6989,42.7073,42.5636,42.6058,325865.0
2019-10-09 10:30:00,50.36,50.48,50.32,50.4,50112.0,42.5889,42.6904,42.5551,42.6228,50112.0
2019-10-09 10:40:00,50.39,50.47,50.37,50.4,150298.0,42.6143,42.682,42.5974,42.6228,150298.0
2019-10-09 10:50:00,50.4,50.4,50.26,50.31,65960.0,42.6228,42.6228,42.5044,42.5466,65960.0
2019-10-09 11:00:00,50.32,50.34,50.14,50.17,114051.0,42.5551,42.572,42.4029,42.4283,114051.0
2019-10-09 11:10:00,50.18,50.34,50.17,50.32,86004.0,42.4367,42.572,42.4283,42.5551,86004.0
2019-10-09 11:20:00,50.32,50.41,50.31,50.35,18587.0,42.5551,42.6312,42.5466,42.5805,18587.0
2019-10-09 11:30:00,50.36,50.41,50.32,50.37,15951.0,42.5889,42.6312,42.5551,42.5974,15951.0
2019-10-09 11:40:00,50.36,50.44,50.35,50.41,66128.0,42.5889,42.6566,42.5805,42.6312,66128.0
2019-10-09 11:50:00,50.41,50.41,50.29,50.29,35706.0,42.6312,42.6312,42.5297,42.5297,35706.0
2019-10-09 12:00:00,50.31,50.43,50.31,50.39,52811.0,42.5466,42.6481,42.5466,42.6143,52811.0
2019-10-09 12:10:00,50.4,50.44,50.37,50.43,69041.0,42.6228,42.6566,42.5974,42.6481,69041.0
2019-10-09 12:20:00,50.42,50.46,50.42,50.44,32309.0,42.6397,42.6735,42.6397,42.6566,32309.0
2019-10-09 12:30:00,50.43,50.45,50.39,50.39,37948.0,42.6481,42.665,42.6143,42.6143,37948.0
2019-10-09 12:40:00,50.4,50.44,50.34,50.44,15693.0,42.6228,42.6566,42.572,42.6566,15693.0
2019-10-09 12:50:00,50.44,50.44,50.35,50.41,29201.0,42.6566,42.6566,42.5805,42.6312,29201.0
2019-10-09 13:00:00,50.4,50.51,50.39,50.4,160021.0,42.6228,42.7158,42.6143,42.6228,160021.0
2019-10-09 13:10:00,50.4,50.45,50.37,50.37,22690.0,42.6228,42.665,42.5974,42.5974,22690.0
2019-10-09 13:20:00,50.37,50.44,50.37,50.42,13901.0,42.5974,42.6566,42.5974,42.6397,13901.0
2019-10-09 13:30:00,50.42,50.47,50.4,50.47,18029.0,42.6397,42.682,42.6228,42.682,18029.0
2019-10-09 13:40:00,50.45,50.51,50.45,50.51,21968.0,42.665,42.7158,42.665,42.7158,21968.0
2019-10-09 13:50:00,50.51,50.53,50.46,50.47,65489.0,42.7158,42.7327,42.6735,42.682,65489.0
2019-10-09 14:00:00,50.48,50.54,50.44,50.5,93354.0,42.6904,42.7412,42.6566,42.7073,93354.0
2019-10-09 14:10:00,50.51,50.52,50.45,50.51,31475.0,42.7158,42.7242,42.665,42.7158,31475.0
2019-10-09 14:20:00,50.5,50.61,50.5,50.59,38098.0,42.7073,42.8004,42.7073,42.7834,38098.0
2019-10-09 14:30:00,50.59,50.59,50.48,50.51,17870.0,42.7834,42.7834,42.6904,42.7158,17870.0
2019-10-09 14:40:00,50.51,50.6,50.51,50.58,17354.0,42.7158,42.7919,42.7158,42.775,17354.0
2019-10-09 14:50:00,50.58,50.63,50.57,50.62,26633.0,42.775,42.8173,42.7665,42.8088,26633.0
2019-10-09 15:00:00,50.6,50.63,50.57,50.63,77411.0,42.7919,42.8173,42.7665,42.8173,77411.0
2019-10-09 15:10:00,50.64,50.69,50.62,50.68,34626.0,42.8257,42.868,42.8088,42.8596,34626.0
2019-10-09 15:20:00,50.67,50.69,50.62,50.69,103073.0,42.8511,42.868,42.8088,42.868,103073.0
2019-10-09 15:30:00,50.7,50.79,50.7,50.75,34630.0,42.8765,42.9526,42.8765,42.9188,34630.0
2019-10-09 15:40:00,50.74,50.75,50.48,50.53,212827.0,42.9103,42.9188,42.6904,42.7327,212827.0
2019-10-09 15:50:00,50.53,50.61,50.47,50.53,340826.0,42.7327,42.8004,42.682,42.7327,340826.0
2019-10-10 09:30:00,50.77,51.01,50.5,50.96,381476.0,42.9357,43.1386,42.7073,43.0963,381476.0
2019-10-10 09:40:00,50.96,51.2,50.94,51.19,303489.0,43.0963,43.2993,43.0794,43.2909,303489.0
2019-10-10 09:50:00,51.18,51.54,51.17,51.47,540804.0,43.2824,43.5868,43.2739,43.5276,540804.0
2019-10-10 10:00:00,51.49,51.49,51.28,51.31,426429.0,43.5446,43.5446,43.367,43.3923,426429.0
2019-10-10 10:10:00,51.32,51.41,51.27,51.38,195336.0,43.4008,43.4769,43.3585,43.4515,195336.0
2019-10-10 10:20:00,51.39,51.39,51.2,51.28,65562.0,43.46,43.46,43.2993,43.367,65562.0
2019-10-10 10:30:00,51.29,51.31,51.18,51.21,27515.0,43.3754,43.3923,43.2824,43.3078,27515.0
2019-10-10 10:40:00,51.23,51.37,51.23,51.29,68105.0,43.3247,43.4431,43.3247,43.3754,68105.0
2019-10-10 10:50:00,51.29,51.46,51.27,51.46,121488.0,43.3754,43.5192,43.3585,43.5192,121488.0
2019-10-10 11:00:00,51.46,51.47,51.36,51.36,135756.0,43.5192,43.5276,43.4346,43.4346,135756.0
2019-10-10 11:10:00,51.37,51.42,51.35,51.38,49383.0,43.4431,43.4854,43.4262,43.4515,49383.0
2019-10-10 11:20:00,51.37,51.37,51.23,51.25,33329.0,43.4431,43.4431,43.3247,43.3416,33329.0
2019-10-10 11:30:00,51.25,51.39,51.21,51.39,73199.0,43.3416,43.46,43.3078,43.46,73199.0
2019-10-10 11:40:00,51.39,51.43,51.37,51.4,44226.0,43.46,43.4938,43.4431,43.4685,44226.0
2019-10-10 11:50:00,51.39,51.42,51.32,51.41,75425.0,43.46,43.4854,43.4008,43.4769,75425.0
2019-10-10 12:00:00,51.41,51.45,51.3,51.3,37030.0,43.4769,43.5107,43.3839,43.3839,37030.0
2019-10-10 12:10:00,51.3,51.33,51.26,51.27,30717.0,43.3839,43.4093,43.3501,43.3585,30717.0
2019-10-10 12:20:00,51.25,51.28,51.22,51.25,32354.0,43.3416,43.367,43.3162,43.3416,32354.0
2019-10-10 12:30:00,51.26,51.27,51.18,51.22,76357.0,43.3501,43.3585,43.2824,43.3162,76357.0
2019-10-10 12:40:00,51.21,51.29,51.2,51.26,30859.0,43.3078,43.3754,43.2993,43.3501,30859.0
2019-10-10 12:50:00,51.26,51.26,51.19,51.23,28689.0,43.3501,43.3501,43.2909,43.3247,28689.0
2019-10-10 13:00:00,51.26,51.26,51.1,51.11,49278.0,43.3501,43.3501,43.2147,43.2232,49278.0
2019-10-10 13:10:00,51.12,51.15,51.09,51.1,29245.0,43.2317,43.257,43.2063,43.2147,29245.0
2019-10-10 13:20:00,51.1,51.12,51.02,51.04,62469.0,43.2147,43.2317,43.1471,43.164,62469.0
2019-10-10 13:30:00,51.03,51.03,50.96,51.01,37000.0,43.1555,43.1555,43.0963,43.1386,37000.0
2019-10-10 13:40:00,51.01,51.1,51.0,51.1,90411.0,43.1386,43.2147,43.1302,43.2147,90411.0
2019-10-10 13:50:00,51.1,51.17,51.09,51.11,40236.0,43.2147,43.2739,43.2063,43.2232,40236.0
2019-10-10 14:00:00,51.12,51.19,50.87,50.97,118672.0,43.2317,43.2909,43.0202,43.1048,118672.0
2019-10-10 14:10:00,50.97,51.15,50.96,51.12,68989.0,43.1048,43.257,43.0963,43.2317,68989.0
2019-10-10 14:20:00,51.13,51.15,51.05,51.1,36054.0,43.2401,43.257,43.1725,43.2147,36054.0
2019-10-10 14:30:00,51.09,51.14,51.05,51.05,22890.0,43.2063,43.2486,43.1725,43.1725,22890.0
2019-10-10 14:40:00,51.05,51.07,51.0,51.06,49153.0,43.1725,43.1894,43.1302,43.1809,49153.0
2019-10-10 14:50:00,51.07,51.12,51.02,51.09,41685.0,43.1894,43.2317,43.1471,43.2063,41685.0
2019-10-10 15:00:00,51.09,51.14,51.04,51.12,38801.0,43.2063,43.2486,43.164,43.2317,38801.0
2019-10-10 15:10:00,51.11,51.2,51.08,51.2,93082.0,43.2232,43.2993,43.1978,43.2993,93082.0
2019-10-10 15:20:00,51.2,51.26,51.17,51.25,112583.0,43.2993,43.3501,43.2739,43.3416,112583.0
2019-10-10 15:30:00,51.25,51.26,51.09,51.12,143901.0,43.3416,43.3501,43.2063,43.2317,143901.0
2019-10-10 15:40:00,51.13,51.22,51.1,51.21,100307.0,43.2401,43.3162,43.2147,43.3078,100307.0
2019-10-10 15:50:00,51.2,51.28,51.12,51.15,381719.0,43.2993,43.367,43.2317,43.257,381719.0
2019-10-11 09:30:00,52.09,52.39,52.09,52.3,279900.0,44.052,44.3057,44.052,44.2296,279900.0
2019-10-11 09:40:00,52.31,52.47,52.26,52.44,211943.0,44.238,44.3733,44.1957,44.348,211943.0
2019-10-11 09:50:00,52.44,52.48,52.33,52.39,237749.0,44.348,44.3818,44.2549,44.3057,237749.0
2019-10-11 10:00:00,52.4,52.67,52.38,52.62,139335.0,44.3141,44.5425,44.2972,44.5002,139335.0
2019-10-11 10:10:00,52.63,52.63,52.41,52.5,339123.0,44.5086,44.5086,44.3226,44.3987,339123.0
2019-10-11 10:20:00,52.5,52.57,52.42,52.51,393592.0,44.3987,44.4579,44.3311,44.4072,393592.0
2019-10-11 10:30:00,52.51,52.64,52.5,52.57,143612.0,44.4072,44.5171,44.3987,44.4579,143612.0
2019-10-11 10:40:00,52.57,52.7,52.5,52.68,94223.0,44.4579,44.5678,44.3987,44.5509,94223.0
2019-10-11 10:50:00,52.67,52.72,52.53,52.55,237465.0,44.5425,44.5848,44.4241,44.441,237465.0
2019-10-11 11:00:00,52.53,52.69,52.49,52.57,505191.0,44.4241,44.5594,44.3903,44.4579,505191.0
2019-10-11 11:10:00,52.57,52.73,52.51,52.71,54583.0,44.4579,44.5932,44.4072,44.5763,54583.0
2019-10-11 11:20:00,52.7,52.76,52.68,52.71,78334.0,44.5678,44.6186,44.5509,44.5763,78334.0
2019-10-11 11:30:00,52.72,52.8,52.68,52.7,69627.0,44.5848,44.6524,44.5509,44.5678,69627.0
2019-10-11 11:40:00,52.7,52.76,52.49,52.53,159830.0,44.5678,44.6186,44.3903,44.4241,159830.0
2019-10-11 11:50:00,52.53,52.57,52.5,52.56,59273.0,44.4241,44.4579,44.3987,44.4495,59273.0
2019-10-11 12:00:00,52.56,52.62,52.42,52.47,169454.0,44.4495,44.5002,44.3311,44.3733,169454.0
2019-10-11 12:10:00,52.46,52.58,52.44,52.52,127441.0,44.3649,44.4664,44.348,44.4156,127441.0
2019-10-11 12:20:00,52.51,52.57,52.46,52.56,37438.0,44.4072,44.4579,44.3649,44.4495,37438.0
2019-10-11 12:30:00,52.56,52.58,52.32,52.5,147777.0,44.4495,44.4664,44.2465,44.3987,147777.0
2019-10-11 12:40:00,52.5,52.5,52.33,52.37,189491.0,44.3987,44.3987,44.2549,44.2888,189491.0
2019-10-11 12:50:00,52.37,52.46,52.35,52.46,268809.0,44.2888,44.3649,44.2719,44.3649,268809.0
2019-10-11 13:00:00,52.46,52.48,52.41,52.47,19887.0,44.3649,44.3818,44.3226,44.3733,19887.0
2019-10-11 13:10:00,52.47,52.48,52.32,52.33,30118.0,44.3733,44.3818,44.2465,44.2549,30118.0
2019-10-11 13:20:00,52.35,52.61,52.32,52.48,114911.0,44.2719,44.4917,44.2465,44.3818,114911.0
2019-10-11 13:30:00,52.49,52.57,52.45,52.5,194100.0,44.3903,44.4579,44.3564,44.3987,194100.0
2019-10-11 13:40:00,52.5,52.57,52.5,52.57,64933.0,44.3987,44.4579,44.3987,44.4579,64933.0
2019-10-11 13:50:00,52.57,52.61,52.51,52.6,23754.0,44.4579,44.4917,44.4072,44.4833,23754.0
2019-10-11 14:00:00,52.6,52.6,52.53,52.54,52453.0,44.4833,44.4833,44.4241,44.4325,52453.0
2019-10-11 14:10:00,52.55,52.55,52.45,52.48,34611.0,44.441,44.441,44.3564,44.3818,34611.0
2019-10-11 14:20:00,52.49,52.57,52.46,52.57,41806.0,44.3903,44.4579,44.3649,44.4579,41806.0
2019-10-11 14:30:00,52.57,52.65,52.55,52.65,30661.0,44.4579,44.5256,44.441,44.5256,30661.0
2019-10-11 14:40:00,52.65,52.66,52.58,52.58,34987.0,44.5256,44.534,44.4664,44.4664,34987.0
2019-10-11 14:50:00,52.58,52.61,52.53,52.55,62389.0,44.4664,44.4917,44.4241,44.441,62389.0
2019-10-11 15:00:00,52.54,52.56,52.47,52.54,24044.0,44.4325,44.4495,44.3733,44.4325,24044.0
2019-10-11 15:10:00,52.54,52.54,52.46,52.48,102909.0,44.4325,44.4325,44.3649,44.3818,102909.0
2019-10-11 15:20:00,52.48,52.58,52.46,52.55,117728.0,44.3818,44.4664,44.3649,44.441,117728.0
2019-10-11 15:30:00,52.55,52.6,52.45,52.6,246726.0,44.441,44.4833,44.3564,44.4833,246726.0
2019-10-11 15:40:00,52.6,52.64,52.27,52.35,439585.0,44.4833,44.5171,44.2042,44.2719,439585.0
2019-10-11 15:50:00,52.35,52.37,52.12,52.15,870670.0,44.2719,44.2888,44.0773,44.1027,870670.0
2019-10-14 09:30:00,51.74,52.02,51.62,51.62,131061.0,43.756,43.9928,43.6545,43.6545,131061.0
2019-10-14 09:40:00,51.63,51.84,51.6,51.83,105188.0,43.663,43.8406,43.6376,43.8321,105188.0
2019-10-14 09:50:00,51.83,51.83,51.65,51.79,96291.0,43.8321,43.8321,43.6799,43.7983,96291.0
2019-10-14 10:00:00,51.79,51.87,51.75,51.85,37692.0,43.7983,43.8659,43.7644,43.849,37692.0
2019-10-14 10:10:00,51.85,51.92,51.79,51.84,75641.0,43.849,43.9082,43.7983,43.8406,75641.0
2019-10-14 10:20:00,51.85,51.88,51.7,51.74,15180.0,43.849,43.8744,43.7222,43.756,15180.0
2019-10-14 10:30:00,51.76,51.82,51.76,51.81,27331.0,43.7729,43.8236,43.7729,43.8152,27331.0
2019-10-14 10:40:00,51.81,51.93,51.8,51.89,20237.0,43.8152,43.9167,43.8067,43.8828,20237.0
2019-10-14 10:50:00,51.89,51.96,51.89,51.93,26906.0,43.8828,43.942,43.8828,43.9167,26906.0
2019-10-14 11:00:00,51.94,51.97,51.89,51.96,29933.0,43.9251,43.9505,43.8828,43.942,29933.0
2019-10-14 11:10:00,51.95,52.13,51.95,52.1,19123.0,43.9336,44.0858,43.9336,44.0604,19123.0
2019-10-14 11:20:00,52.1,52.14,52.05,52.1,15633.0,44.0604,44.0943,44.0181,44.0604,15633.0
2019-10-14 11:30:00,52.09,52.15,52.08,52.14,19942.0,44.052,44.1027,44.0435,44.0943,19942.0
2019-10-14 11:40:00,52.14,52.17,52.11,52.14,39202.0,44.0943,44.1196,44.0689,44.0943,39202.0
2019-10-14 11:50:00,52.14,52.19,52.09,52.12,23441.0,44.0943,44.1365,44.052,44.0773,23441.0
2019-10-14 12:00:00,52.11,52.15,52.09,52.13,24448.0,44.0689,44.1027,44.052,44.0858,24448.0
2019-10-14 12:10:00,52.13,52.26,52.12,52.25,18185.0,44.0858,44.1957,44.0773,44.1873,18185.0
2019-10-14 12:20:00,52.24,52.24,52.16,52.17,22781.0,44.1788,44.1788,44.1112,44.1196,22781.0
2019-10-14 12:30:00,52.18,52.21,52.15,52.2,66085.0,44.1281,44.1535,44.1027,44.145,66085.0
2019-10-14 12:40:00,52.19,52.23,52.17,52.17,11646.0,44.1365,44.1704,44.1196,44.1196,11646.0
2019-10-14 12:50:00,52.19,52.19,52.12,52.14,18363.0,44.1365,44.1365,44.0773,44.0943,18363.0
2019-10-14 13:00:00,52.14,52.16,52.1,52.14,34373.0,44.0943,44.1112,44.0604,44.0943,34373.0
2019-10-14 13:10:00,52.13,52.15,52.11,52.13,14040.0,44.0858,44.1027,44.0689,44.0858,14040.0
2019-10-14 13:20:00,52.14,52.18,52.13,52.17,20783.0,44.0943,44.1281,44.0858,44.1196,20783.0
2019-10-14 13:30:00,52.17,52.17,52.11,52.14,46913.0,44.1196,44.1196,44.0689,44.0943,46913.0
2019-10-14 13:40:00,52.14,52.17,52.11,52.12,40651.0,44.0943,44.1196,44.0689,44.0773,40651.0
2019-10-14 13:50:00,52.13,52.16,52.11,52.14,36242.0,44.0858,44.1112,44.0689,44.0943,36242.0
2019-10-14 14:00:00,52.14,52.17,52.11,52.16,48676.0,44.0943,44.1196,44.0689,44.1112,48676.0
2019-10-14 14:10:00,52.16,52.19,52.13,52.15,27496.0,44.1112,44.1365,44.0858,44.1027,27496.0
2019-10-14 14:20:00,52.15,52.17,52.12,52.13,39855.0,44.1027,44.1196,44.0773,44.0858,39855.0
2019-10-14 14:30:00,52.12,52.17,52.11,52.16,56414.0,44.0773,44.1196,44.0689,44.1112,56414.0
2019-10-14 14:40:00,52.16,52.22,52.16,52.18,113108.0,44.1112,44.1619,44.1112,44.1281,113108.0
2019-10-14 14:50:00,52.17,52.19,52.15,52.16,50313.0,44.1196,44.1365,44.1027,44.1112,50313.0
2019-10-14 15:00:00,52.15,52.16,52.13,52.16,73082.0,44.1027,44.1112,44.0858,44.1112,73082.0
2019-10-14 15:10:00,52.15,52.2,52.15,52.2,97466.0,44.1027,44.145,44.1027,44.145,97466.0
2019-10-14 15:20:00,52.19,52.19,52.1,52.1,62926.0,44.1365,44.1365,44.0604,44.0604,62926.0
2019-10-14 15:30:00,52.1,52.14,52.05,52.12,74933.0,44.0604,44.0943,44.0181,44.0773,74933.0
2019-10-14 15:40:00,52.12,52.12,52.07,52.1,65485.0,44.0773,44.0773,44.0351,44.0604,65485.0
2019-10-14 15:50:00,52.1,52.16,52.07,52.11,255337.0,44.0604,44.1112,44.0351,44.0689,255337.0
2019-10-15 09:30:00,52.35,52.6,52.15,52.26,323866.0,44.2719,44.4833,44.1027,44.1957,323866.0
2019-10-15 09:40:00,52.26,52.45,52.19,52.38,109771.0,44.1957,44.3564,44.1365,44.2972,109771.0
2019-10-15 09:50:00,52.41,52.43,52.32,52.38,122160.0,44.3226,44.3395,44.2465,44.2972,122160.0
2019-10-15 10:00:00,52.38,52.44,52.35,52.44,120175.0,44.2972,44.348,44.2719,44.348,120175.0
2019-10-15 10:10:00,52.47,52.65,52.46,52.61,208165.0,44.3733,44.5256,44.3649,44.4917,208165.0
2019-10-15 10:20:00,52.6,52.76,52.56,52.73,173456.0,44.4833,44.6186,44.4495,44.5932,173456.0
2019-10-15 10:30:00,52.75,53.04,52.75,53.03,316737.0,44.6101,44.8554,44.6101,44.8469,316737.0
2019-10-15 10:40:00,53.03,53.07,52.92,53.0,397215.0,44.8469,44.8808,44.7539,44.8216,397215.0
2019-10-15 10:50:00,53.01,53.04,52.93,53.0,116032.0,44.83,44.8554,44.7624,44.8216,116032.0
2019-10-15 11:00:00,53.01,53.06,52.96,53.01,57421.0,44.83,44.8723,44.7877,44.83,57421.0
2019-10-15 11:10:00,53.01,53.03,52.88,52.91,72950.0,44.83,44.8469,44.7201,44.7454,72950.0
2019-10-15 11:20:00,52.91,52.95,52.83,52.95,77624.0,44.7454,44.7793,44.6778,44.7793,77624.0
2019-10-15 11:30:00,52.94,53.04,52.94,53.03,86506.0,44.7708,44.8554,44.7708,44.8469,86506.0
2019-10-15 11:40:00,53.04,53.11,53.03,53.1,68844.0,44.8554,44.9146,44.8469,44.9061,68844.0
2019-10-15 11:50:00,53.1,53.13,53.06,53.11,95543.0,44.9061,44.9315,44.8723,44.9146,95543.0
2019-10-15 12:00:00,53.12,53.2,53.12,53.12,145520.0,44.923,44.9907,44.923,44.923,145520.0
2019-10-15 12:10:00,53.13,53.2,53.1,53.13,36974.0,44.9315,44.9907,44.9061,44.9315,36974.0
2019-10-15 12:20:00,53.13,53.23,53.1,53.22,57494.0,44.9315,45.0161,44.9061,45.0076,57494.0
2019-10-15 12:30:00,53.22,53.23,53.14,53.14,168761.0,45.0076,45.0161,44.94,44.94,168761.0
2019-10-15 12:40:00,53.15,53.21,53.14,53.19,59531.0,44.9484,44.9991,44.94,44.9822,59531.0
2019-10-15 12:50:00,53.19,53.28,53.18,53.25,42697.0,44.9822,45.0583,44.9738,45.033,42697.0
2019-10-15 13:00:00,53.25,53.27,53.16,53.16,59161.0,45.033,45.0499,44.9569,44.9569,59161.0
2019-10-15 13:10:00,53.17,53.19,53.11,53.14,45613.0,44.9653,44.9822,44.9146,44.94,45613.0
2019-10-15 13:20:00,53.14,53.15,53.05,53.08,49836.0,44.94,44.9484,44.8638,44.8892,49836.0
2019-10-15 13:30:00,53.08,53.12,53.03,53.09,93246.0,44.8892,44.923,44.8469,44.8977,93246.0
2019-10-15 13:40:00,53.1,53.21,53.1,53.2,71404.0,44.9061,44.9991,44.9061,44.9907,71404.0
2019-10-15 13:50:00,53.19,53.22,53.18,53.2,83770.0,44.9822,45.0076,44.9738,44.9907,83770.0
2019-10-15 14:00:00,53.21,53.21,53.11,53.21,85213.0,44.9991,44.9991,44.9146,44.9991,85213.0
2019-10-15 14:10:00,53.21,53.27,53.18,53.27,43395.0,44.9991,45.0499,44.9738,45.0499,43395.0
2019-10-15 14:20:00,53.27,53.3,53.18,53.18,34576.0,45.0499,45.0753,44.9738,44.9738,34576.0
2019-10-15 14:30:00,53.19,53.19,53.12,53.14,44770.0,44.9822,44.9822,44.923,44.94,44770.0
2019-10-15 14:40:00,53.13,53.15,53.09,53.13,40046.0,44.9315,44.9484,44.8977,44.9315,40046.0
2019-10-15 14:50:00,53.13,53.15,53.03,53.04,41035.0,44.9315,44.9484,44.8469,44.8554,41035.0
2019-10-15 15:00:00,53.04,53.07,53.0,53.07,71539.0,44.8554,44.8808,44.8216,44.8808,71539.0
2019-10-15 15:10:00,53.07,53.12,53.05,53.09,46608.0,44.8808,44.923,44.8638,44.8977,46608.0
2019-10-15 15:20:00,53.09,53.15,53.07,53.13,122713.0,44.8977,44.9484,44.8808,44.9315,122713.0
2019-10-15 15:30:00,53.13,53.13,53.03,53.04,184373.0,44.9315,44.9315,44.8469,44.8554,184373.0
2019-10-15 15:40:00,53.04,53.09,53.0,53.01,144865.0,44.8554,44.8977,44.8216,44.83,144865.0
2019-10-15 15:50:00,53.01,53.05,52.97,53.02,496018.0,44.83,44.8638,44.7962,44.8385,496018.0
2019-10-16 09:30:00,53.01,53.34,52.84,53.28,170710.0,44.83,45.1091,44.6862,45.0583,170710.0
2019-10-16 09:40:00,53.28,53.41,53.17,53.18,220539.0,45.0583,45.1683,44.9653,44.9738,220539.0
2019-10-16 09:50:00,53.18,53.21,53.03,53.09,128662.0,44.9738,44.9991,44.8469,44.8977,128662.0
2019-10-16 10:00:00,53.09,53.28,53.09,53.27,414958.0,44.8977,45.0583,44.8977,45.0499,414958.0
2019-10-16 10:10:00,53.27,53.35,53.22,53.33,137225.0,45.0499,45.1175,45.0076,45.1006,137225.0
2019-10-16 10:20:00,53.33,53.41,53.26,53.39,87475.0,45.1006,45.1683,45.0414,45.1514,87475.0
2019-10-16 10:30:00,53.4,53.45,53.35,53.38,36007.0,45.1598,45.2021,45.1175,45.1429,36007.0
2019-10-16 10:40:00,53.38,53.45,53.28,53.3,110678.0,45.1429,45.2021,45.0583,45.0753,110678.0
2019-10-16 10:50:00,53.3,53.36,53.2,53.31,286284.0,45.0753,45.126,44.9907,45.0837,286284.0
2019-10-16 11:00:00,53.31,53.35,53.25,53.25,169831.0,45.0837,45.1175,45.033,45.033,169831.0
2019-10-16 11:10:00,53.24,53.24,53.16,53.17,78363.0,45.0245,45.0245,44.9569,44.9653,78363.0
2019-10-16 11:20:00,53.19,53.2,53.09,53.1,30356.0,44.9822,44.9907,44.8977,44.9061,30356.0
2019-10-16 11:30:00,53.09,53.18,53.09,53.16,44257.0,44.8977,44.9738,44.8977,44.9569,44257.0
2019-10-16 11:40:00,53.16,53.22,53.15,53.18,33781.0,44.9569,45.0076,44.9484,44.9738,33781.0
2019-10-16 11:50:00,53.18,53.18,53.08,53.09,33151.0,44.9738,44.9738,44.8892,44.8977,33151.0
2019-10-16 12:00:00,53.09,53.14,53.08,53.1,28970.0,44.8977,44.94,44.8892,44.9061,28970.0
2019-10-16 12:10:00,53.1,53.11,53.06,53.06,17890.0,44.9061,44.9146,44.8723,44.8723,17890.0
2019-10-16 12:20:00,53.05,53.05,52.93,52.97,59795.0,44.8638,44.8638,44.7624,44.7962,59795.0
2019-10-16 12:30:00,52.95,52.95,52.86,52.9,41581.0,44.7793,44.7793,44.7032,44.737,41581.0
2019-10-16 12:40:00,52.89,52.92,52.8,52.85,70016.0,44.7285,44.7539,44.6524,44.6947,70016.0
2019-10-16 12:50:00,52.85,52.85,52.76,52.78,23562.0,44.6947,44.6947,44.6186,44.6355,23562.0
2019-10-16 13:00:00,52.78,52.8,52.74,52.75,295866.0,44.6355,44.6524,44.6017,44.6101,295866.0
2019-10-16 13:10:00,52.74,52.77,52.7,52.71,195270.0,44.6017,44.627,44.5678,44.5763,195270.0
2019-10-16 13:20:00,52.71,52.74,52.66,52.67,116306.0,44.5763,44.6017,44.534,44.5425,116306.0
2019-10-16 13:30:00,52.67,52.72,52.66,52.72,150151.0,44.5425,44.5848,44.534,44.5848,150151.0
2019-10-16 13:40:00,52.71,52.73,52.63,52.69,66757.0,44.5763,44.5932,44.5086,44.5594,66757.0
2019-10-16 13:50:00,52.68,52.68,52.58,52.61,26296.0,44.5509,44.5509,44.4664,44.4917,26296.0
2019-10-16 14:00:00,52.62,52.7,52.62,52.7,22571.0,44.5002,44.5678,44.5002,44.5678,22571.0
2019-10-16 14:10:00,52.71,52.82,52.69,52.82,58423.0,44.5763,44.6693,44.5594,44.6693,58423.0
2019-10-16 14:20:00,52.82,52.85,52.74,52.77,67562.0,44.6693,44.6947,44.6017,44.627,67562.0
2019-10-16 14:30:00,52.78,52.89,52.78,52.88,19101.0,44.6355,44.7285,44.6355,44.7201,19101.0
2019-10-16 14:40:00,52.88,52.91,52.87,52.89,25919.0,44.7201,44.7454,44.7116,44.7285,25919.0
2019-10-16 14:50:00,52.87,52.89,52.8,52.86,56442.0,44.7116,44.7285,44.6524,44.7032,56442.0
2019-10-16 15:00:00,52.86,52.9,52.81,52.9,29529.0,44.7032,44.737,44.6609,44.737,29529.0
2019-10-16 15:10:00,52.9,52.91,52.79,52.87,54118.0,44.737,44.7454,44.644,44.7116,54118.0
2019-10-16 15:20:00,52.87,52.89,52.81,52.86,178331.0,44.7116,44.7285,44.6609,44.7032,178331.0
2019-10-16 15:30:00,52.86,52.93,52.83,52.87,47722.0,44.7032,44.7624,44.6778,44.7116,47722.0
2019-10-16 15:40:00,52.86,52.88,52.81,52.81,208194.0,44.7032,44.7201,44.6609,44.6609,208194.0
2019-10-16 15:50:00,52.81,52.86,52.8,52.85,382506.0,44.6609,44.7032,44.6524,44.6947,382506.0
2019-10-17 09:30:00,53.02,53.02,52.62,52.86,143838.0,44.8385,44.8385,44.5002,44.7032,143838.0
2019-10-17 09:40:00,52.87,53.05,52.83,53.02,110194.0,44.7116,44.8638,44.6778,44.8385,110194.0
2019-10-17 09:50:00,53.02,53.05,52.92,52.97,84402.0,44.8385,44.8638,44.7539,44.7962,84402.0
2019-10-17 10:00:00,52.99,53.0,52.83,52.88,182603.0,44.8131,44.8216,44.6778,44.7201,182603.0
2019-10-17 10:10:00,52.89,52.92,52.82,52.87,63673.0,44.7285,44.7539,44.6693,44.7116,63673.0
2019-10-17 10:20:00,52.86,53.01,52.84,52.92,92412.0,44.7032,44.83,44.6862,44.7539,92412.0
2019-10-17 10:30:00,52.93,52.93,52.79,52.83,48560.0,44.7624,44.7624,44.644,44.6778,48560.0
2019-10-17 10:40:00,52.84,52.84,52.61,52.64,166342.0,44.6862,44.6862,44.4917,44.5171,166342.0
2019-10-17 10:50:00,52.64,52.7,52.59,52.62,149712.0,44.5171,44.5678,44.4748,44.5002,149712.0
2019-10-17 11:00:00,52.62,52.64,52.47,52.58,139559.0,44.5002,44.5171,44.3733,44.4664,139559.0
2019-10-17 11:10:00,52.58,52.67,52.58,52.65,135921.0,44.4664,44.5425,44.4664,44.5256,135921.0
2019-10-17 11:20:00,52.65,52.72,52.61,52.7,38795.0,44.5256,44.5848,44.4917,44.5678,38795.0
2019-10-17 11:30:00,52.71,52.72,52.59,52.64,29082.0,44.5763,44.5848,44.4748,44.5171,29082.0
2019-10-17 11:40:00,52.64,52.7,52.59,52.62,138713.0,44.5171,44.5678,44.4748,44.5002,138713.0
2019-10-17 11:50:00,52.61,52.61,52.48,52.54,93714.0,44.4917,44.4917,44.3818,44.4325,93714.0
2019-10-17 12:00:00,52.54,52.54,52.46,52.49,180234.0,44.4325,44.4325,44.3649,44.3903,180234.0
2019-10-17 12:10:00,52.49,52.52,52.45,52.48,93719.0,44.3903,44.4156,44.3564,44.3818,93719.0
2019-10-17 12:20:00,52.48,52.51,52.45,52.51,50563.0,44.3818,44.4072,44.3564,44.4072,50563.0
2019-10-17 12:30:00,52.51,52.53,52.47,52.5,156990.0,44.4072,44.4241,44.3733,44.3987,156990.0
2019-10-17 12:40:00,52.5,52.56,52.46,52.48,34941.0,44.3987,44.4495,44.3649,44.3818,34941.0
2019-10-17 12:50:00,52.48,52.52,52.45,52.51,20029.0,44.3818,44.4156,44.3564,44.4072,20029.0
2019-10-17 13:00:00,52.5,52.56,52.48,52.49,16892.0,44.3987,44.4495,44.3818,44.3903,16892.0
2019-10-17 13:10:00,52.49,52.54,52.45,52.53,10928.0,44.3903,44.4325,44.3564,44.4241,10928.0
2019-10-17 13:20:00,52.52,52.52,52.47,52.5,14438.0,44.4156,44.4156,44.3733,44.3987,14438.0
2019-10-17 13:30:00,52.5,52.66,52.49,52.65,17482.0,44.3987,44.534,44.3903,44.5256,17482.0
2019-10-17 13:40:00,52.65,52.7,52.62,52.7,21224.0,44.5256,44.5678,44.5002,44.5678,21224.0
2019-10-17 13:50:00,52.7,52.74,52.69,52.73,19285.0,44.5678,44.6017,44.5594,44.5932,19285.0
2019-10-17 14:00:00,52.74,52.74,52.65,52.69,46351.0,44.6017,44.6017,44.5256,44.5594,46351.0
2019-10-17 14:10:00,52.69,52.72,52.67,52.7,65178.0,44.5594,44.5848,44.5425,44.5678,65178.0
2019-10-17 14:20:00,52.7,52.77,52.69,52.77,26087.0,44.5678,44.627,44.5594,44.627,26087.0
2019-10-17 14:30:00,52.77,52.78,52.71,52.78,94007.0,44.627,44.6355,44.5763,44.6355,94007.0
2019-10-17 14:40:00,52.79,52.82,52.77,52.82,44540.0,44.644,44.6693,44.627,44.6693,44540.0
2019-10-17 14:50:00,52.82,52.91,52.81,52.9,83797.0,44.6693,44.7454,44.6609,44.737,83797.0
2019-10-17 15:00:00,52.9,52.93,52.87,52.88,22166.0,44.737,44.7624,44.7116,44.7201,22166.0
2019-10-17 15:10:00,52.88,52.91,52.85,52.86,53245.0,44.7201,44.7454,44.6947,44.7032,53245.0
2019-10-17 15:20:00,52.86,52.88,52.8,52.82,102102.0,44.7032,44.7201,44.6524,44.6693,102102.0
2019-10-17 15:30:00,52.83,52.86,52.77,52.8,103493.0,44.6778,44.7032,44.627,44.6524,103493.0
2019-10-17 15:40:00,52.8,52.85,52.79,52.8,157506.0,44.6524,44.6947,44.644,44.6524,157506.0
2019-10-17 15:50:00,52.8,52.86,52.78,52.8,625860.0,44.6524,44.7032,44.6355,44.6524,625860.0
2019-10-18 09:30:00,52.63,52.98,52.63,52.9,60874.0,44.5086,44.8046,44.5086,44.737,60874.0
2019-10-18 09:40:00,52.91,53.01,52.81,52.99,103938.0,44.7454,44.83,44.6609,44.8131,103938.0
2019-10-18 09:50:00,53.01,53.1,52.93,52.96,88858.0,44.83,44.9061,44.7624,44.7877,88858.0
2019-10-18 10:00:00,52.97,53.07,52.95,53.05,131810.0,44.7962,44.8808,44.7793,44.8638,131810.0
2019-10-18 10:10:00,53.06,53.08,52.87,52.89,221694.0,44.8723,44.8892,44.7116,44.7285,221694.0
2019-10-18 10:20:00,52.89,52.99,52.87,52.98,35659.0,44.7285,44.8131,44.7116,44.8046,35659.0
2019-10-18 10:30:00,53.0,53.07,52.91,53.04,97176.0,44.8216,44.8808,44.7454,44.8554,97176.0
2019-10-18 10:40:00,53.03,53.07,52.99,53.05,158864.0,44.8469,44.8808,44.8131,44.8638,158864.0
2019-10-18 10:50:00,53.07,53.17,53.06,53.16,135694.0,44.8808,44.9653,44.8723,44.9569,135694.0
2019-10-18 11:00:00,53.15,53.19,53.12,53.17,35736.0,44.9484,44.9822,44.923,44.9653,35736.0
2019-10-18 11:10:00,53.16,53.32,53.14,53.25,128441.0,44.9569,45.0922,44.94,45.033,128441.0
2019-10-18 11:20:00,53.24,53.24,53.17,53.19,28138.0,45.0245,45.0245,44.9653,44.9822,28138.0
2019-10-18 11:30:00,53.18,53.2,53.11,53.16,34818.0,44.9738,44.9907,44.9146,44.9569,34818.0
2019-10-18 11:40:00,53.17,53.22,53.1,53.2,14276.0,44.9653,45.0076,44.9061,44.9907,14276.0
2019-10-18 11:50:00,53.19,53.21,53.11,53.11,27232.0,44.9822,44.9991,44.9146,44.9146,27232.0
2019-10-18 12:00:00,53.1,53.17,53.09,53.13,98518.0,44.9061,44.9653,44.8977,44.9315,98518.0
2019-10-18 12:10:00,53.13,53.13,53.01,53.03,42359.0,44.9315,44.9315,44.83,44.8469,42359.0
2019-10-18 12:20:00,53.02,53.06,52.94,53.03,124296.0,44.8385,44.8723,44.7708,44.8469,124296.0
2019-10-18 12:30:00,53.02,53.06,53.0,53.05,54331.0,44.8385,44.8723,44.8216,44.8638,54331.0
2019-10-18 12:40:00,53.03,53.13,53.02,53.09,21350.0,44.8469,44.9315,44.8385,44.8977,21350.0
2019-10-18 12:50:00,53.09,53.16,53.08,53.12,153714.0,44.8977,44.9569,44.8892,44.923,153714.0
2019-10-18 13:00:00,53.12,53.25,53.11,53.24,62467.0,44.923,45.033,44.9146,45.0245,62467.0
2019-10-18 13:10:00,53.24,53.24,53.2,53.21,32595.0,45.0245,45.0245,44.9907,44.9991,32595.0
2019-10-18 13:20:00,53.21,53.28,53.21,53.28,50657.0,44.9991,45.0583,44.9991,45.0583,50657.0
2019-10-18 13:30:00,53.27,53.29,53.24,53.27,40150.0,45.0499,45.0668,45.0245,45.0499,40150.0
2019-10-18 13:40:00,53.28,53.38,53.27,53.37,166125.0,45.0583,45.1429,45.0499,45.1345,166125.0
2019-10-18 13:50:00,53.37,53.39,53.36,53.37,132526.0,45.1345,45.1514,45.126,45.1345,132526.0
2019-10-18 14:00:00,53.37,53.41,53.36,53.41,269897.0,45.1345,45.1683,45.126,45.1683,269897.0
2019-10-18 14:10:00,53.4,53.41,53.35,53.38,130289.0,45.1598,45.1683,45.1175,45.1429,130289.0
2019-10-18 14:20:00,53.38,53.41,53.36,53.4,83972.0,45.1429,45.1683,45.126,45.1598,83972.0
2019-10-18 14:30:00,53.39,53.39,53.32,53.35,50933.0,45.1514,45.1514,45.0922,45.1175,50933.0
2019-10-18 14:40:00,53.34,53.38,53.3,53.31,60325.0,45.1091,45.1429,45.0753,45.0837,60325.0
2019-10-18 14:50:00,53.31,53.33,53.29,53.31,101898.0,45.0837,45.1006,45.0668,45.0837,101898.0
2019-10-18 15:00:00,53.32,53.34,53.27,53.29,63828.0,45.0922,45.1091,45.0499,45.0668,63828.0
2019-10-18 15:10:00,53.28,53.34,53.27,53.31,100541.0,45.0583,45.1091,45.0499,45.0837,100541.0
2019-10-18 15:20:00,53.31,53.33,53.26,53.26,129516.0,45.0837,45.1006,45.0414,45.0414,129516.0
2019-10-18 15:30:00,53.25,53.3,53.24,53.25,114324.0,45.033,45.0753,45.0245,45.033,114324.0
2019-10-18 15:40:00,53.25,53.3,53.24,53.29,83212.0,45.033,45.0753,45.0245,45.0668,83212.0
2019-10-18 15:50:00,53.29,53.36,53.23,53.23,815957.0,45.0668,45.126,45.0161,45.0161,815957.0
2019-10-21 09:30:00,53.73,54.11,53.73,54.08,300708.0,45.4389,45.7603,45.4389,45.7349,300708.0
2019-10-21 09:40:00,54.09,54.21,53.97,53.99,185698.0,45.7434,45.8448,45.6419,45.6588,185698.0
2019-10-21 09:50:00,53.98,54.11,53.95,54.02,389630.0,45.6503,45.7603,45.625,45.6842,389630.0
2019-10-21 10:00:00,54.03,54.11,53.92,53.94,234992.0,45.6926,45.7603,45.5996,45.6165,234992.0
2019-10-21 10:10:00,53.95,53.98,53.88,53.91,161883.0,45.625,45.6503,45.5658,45.5911,161883.0
2019-10-21 10:20:00,53.93,54.0,53.91,53.94,181796.0,45.608,45.6672,45.5911,45.6165,181796.0
2019-10-21 10:30:00,53.93,54.01,53.87,53.95,47113.0,45.608,45.6757,45.5573,45.625,47113.0
2019-10-21 10:40:00,53.96,54.03,53.88,53.99,232239.0,45.6334,45.6926,45.5658,45.6588,232239.0
2019-10-21 10:50:00,54.0,54.07,53.96,54.05,48728.0,45.6672,45.7264,45.6334,45.7095,48728.0
2019-10-21 11:00:00,54.05,54.09,54.0,54.02,101031.0,45.7095,45.7434,45.6672,45.6842,101031.0
2019-10-21 11:10:00,54.03,54.08,53.97,53.98,182643.0,45.6926,45.7349,45.6419,45.6503,182643.0
2019-10-21 11:20:00,53.97,54.08,53.97,54.07,302231.0,45.6419,45.7349,45.6419,45.7264,302231.0
2019-10-21 11:30:00,54.07,54.13,54.05,54.07,108435.0,45.7264,45.7772,45.7095,45.7264,108435.0
2019-10-21 11:40:00,54.07,54.14,54.06,54.14,75667.0,45.7264,45.7856,45.718,45.7856,75667.0
2019-10-21 11:50:00,54.14,54.17,54.09,54.16,95744.0,45.7856,45.811,45.7434,45.8026,95744.0
2019-10-21 12:00:00,54.15,54.17,54.1,54.14,85768.0,45.7941,45.811,45.7518,45.7856,85768.0
2019-10-21 12:10:00,54.15,54.17,54.08,54.09,39490.0,45.7941,45.811,45.7349,45.7434,39490.0
2019-10-21 12:20:00,54.08,54.1,54.05,54.1,52872.0,45.7349,45.7518,45.7095,45.7518,52872.0
2019-10-21 12:30:00,54.1,54.14,54.08,54.13,35738.0,45.7518,45.7856,45.7349,45.7772,35738.0
2019-10-21 12:40:00,54.13,54.14,54.05,54.06,36465.0,45.7772,45.7856,45.7095,45.718,36465.0
2019-10-21 12:50:00,54.06,54.1,54.02,54.06,140316.0,45.718,45.7518,45.6842,45.718,140316.0
2019-10-21 13:00:00,54.07,54.07,53.95,53.96,48723.0,45.7264,45.7264,45.625,45.6334,48723.0
2019-10-21 13:10:00,53.96,53.97,53.86,53.87,33830.0,45.6334,45.6419,45.5488,45.5573,33830.0
2019-10-21 13:20:00,53.87,53.9,53.8,53.81,39225.0,45.5573,45.5827,45.4981,45.5066,39225.0
2019-10-21 13:30:00,53.82,53.88,53.81,53.82,38201.0,45.515,45.5658,45.5066,45.515,38201.0
2019-10-21 13:40:00,53.81,53.82,53.76,53.76,76218.0,45.5066,45.515,45.4643,45.4643,76218.0
2019-10-21 13:50:00,53.77,53.79,53.71,53.79,71697.0,45.4727,45.4896,45.422,45.4896,71697.0
2019-10-21 14:00:00,53.79,53.85,53.78,53.84,53343.0,45.4896,45.5404,45.4812,45.5319,53343.0
2019-10-21 14:10:00,53.84,53.9,53.84,53.88,29188.0,45.5319,45.5827,45.5319,45.5658,29188.0
2019-10-21 14:20:00,53.88,53.93,53.86,53.92,35649.0,45.5658,45.608,45.5488,45.5996,35649.0
2019-10-21 14:30:00,53.91,53.96,53.9,53.92,29623.0,45.5911,45.6334,45.5827,45.5996,29623.0
2019-10-21 14:40:00,53.92,53.96,53.88,53.94,31301.0,45.5996,45.6334,45.5658,45.6165,31301.0
2019-10-21 14:50:00,53.94,53.98,53.92,53.98,69097.0,45.6165,45.6503,45.5996,45.6503,69097.0
2019-10-21 15:00:00,53.98,54.0,53.95,53.99,69765.0,45.6503,45.6672,45.625,45.6588,69765.0
2019-10-21 15:10:00,53.99,54.03,53.98,54.0,132761.0,45.6588,45.6926,45.6503,45.6672,132761.0
2019-10-21 15:20:00,54.0,54.05,53.98,54.05,141661.0,45.6672,45.7095,45.6503,45.7095,141661.0
2019-10-21 15:30:00,54.04,54.05,53.99,54.02,113641.0,45.7011,45.7095,45.6588,45.6842,113641.0
2019-10-21 15:40:00,54.01,54.04,53.98,53.99,211322.0,45.6757,45.7011,45.6503,45.6588,211322.0
2019-10-21 15:50:00,53.99,54.01,53.92,53.93,862568.0,45.6588,45.6757,45.5996,45.608,862568.0
2019-10-22 09:30:00,53.93,53.93,53.34,53.38,182751.0,45.608,45.608,45.1091,45.1429,182751.0
2019-10-22 09:40:00,53.36,53.52,53.36,53.46,521731.0,45.126,45.2613,45.126,45.2106,521731.0
2019-10-22 09:50:00,53.46,53.59,53.43,53.57,53575.0,45.2106,45.3205,45.1852,45.3036,53575.0
2019-10-22 10:00:00,53.58,53.69,53.52,53.68,350965.0,45.3121,45.4051,45.2613,45.3966,350965.0
2019-10-22 10:10:00,53.68,53.81,53.67,53.81,129896.0,45.3966,45.5066,45.3882,45.5066,129896.0
2019-10-22 10:20:00,53.81,53.91,53.78,53.9,231378.0,45.5066,45.5911,45.4812,45.5827,231378.0
2019-10-22 10:30:00,53.91,54.0,53.87,54.0,66743.0,45.5911,45.6672,45.5573,45.6672,66743.0
2019-10-22 10:40:00,54.01,54.05,53.95,53.96,100299.0,45.6757,45.7095,45.625,45.6334,100299.0
2019-10-22 10:50:00,53.97,53.99,53.89,53.99,151288.0,45.6419,45.6588,45.5742,45.6588,151288.0
2019-10-22 11:00:00,53.99,54.14,53.98,54.06,73621.0,45.6588,45.7856,45.6503,45.718,73621.0
2019-10-22 11:10:00,54.07,54.1,54.01,54.09,63634.0,45.7264,45.7518,45.6757,45.7434,63634.0
2019-10-22 11:20:00,54.09,54.19,54.07,54.14,171372.0,45.7434,45.8279,45.7264,45.7856,171372.0
2019-10-22 11:30:00,54.13,54.17,54.09,54.16,245034.0,45.7772,45.811,45.7434,45.8026,245034.0
2019-10-22 11:40:00,54.17,54.27,54.17,54.25,224792.0,45.811,45.8956,45.811,45.8787,224792.0
2019-10-22 11:50:00,54.25,54.35,54.24,54.34,135949.0,45.8787,45.9632,45.8702,45.9548,135949.0
2019-10-22 12:00:00,54.34,54.49,54.34,54.48,190414.0,45.9548,46.0816,45.9548,46.0732,190414.0
2019-10-22 12:10:00,54.48,54.58,54.47,54.56,371652.0,46.0732,46.1577,46.0647,46.1408,371652.0
2019-10-22 12:20:00,54.56,54.66,54.55,54.65,92236.0,46.1408,46.2254,46.1324,46.2169,92236.0
2019-10-22 12:30:00,54.65,54.68,54.6,54.6,84194.0,46.2169,46.2423,46.1747,46.1747,84194.0
2019-10-22 12:40:00,54.59,54.61,54.55,54.58,107032.0,46.1662,46.1831,46.1324,46.1577,107032.0
2019-10-22 12:50:00,54.57,54.57,54.48,54.48,50326.0,46.1493,46.1493,46.0732,46.0732,50326.0
2019-10-22 13:00:00,54.47,54.48,54.41,54.45,85354.0,46.0647,46.0732,46.014,46.0478,85354.0
2019-10-22 13:10:00,54.46,54.51,54.44,54.47,37573.0,46.0563,46.0985,46.0393,46.0647,37573.0
2019-10-22 13:20:00,54.48,54.49,54.41,54.45,151211.0,46.0732,46.0816,46.014,46.0478,151211.0
2019-10-22 13:30:00,54.45,54.59,54.44,54.57,67608.0,46.0478,46.1662,46.0393,46.1493,67608.0
2019-10-22 13:40:00,54.57,54.6,54.52,54.52,60272.0,46.1493,46.1747,46.107,46.107,60272.0
2019-10-22 13:50:00,54.51,54.59,54.51,54.58,80523.0,46.0985,46.1662,46.0985,46.1577,80523.0
2019-10-22 14:00:00,54.59,54.71,54.58,54.69,187186.0,46.1662,46.2677,46.1577,46.2508,187186.0
2019-10-22 14:10:00,54.69,54.77,54.68,54.77,160136.0,46.2508,46.3184,46.2423,46.3184,160136.0
2019-10-22 14:20:00,54.77,54.77,54.63,54.66,115754.0,46.3184,46.3184,46.2,46.2254,115754.0
2019-10-22 14:30:00,54.67,54.69,54.43,54.58,240210.0,46.2339,46.2508,46.0309,46.1577,240210.0
2019-10-22 14:40:00,54.58,54.58,54.43,54.5,88392.0,46.1577,46.1577,46.0309,46.0901,88392.0
2019-10-22 14:50:00,54.49,54.49,54.39,54.45,378880.0,46.0816,46.0816,45.9971,46.0478,378880.0
2019-10-22 15:00:00,54.46,54.46,54.28,54.34,260690.0,46.0563,46.0563,45.904,45.9548,260690.0
2019-10-22 15:10:00,54.33,54.34,54.26,54.32,212818.0,45.9463,45.9548,45.8871,45.9379,212818.0
2019-10-22 15:20:00,54.31,54.39,54.28,54.37,130238.0,45.9294,45.9971,45.904,45.9801,130238.0
2019-10-22 15:30:00,54.36,54.43,54.35,54.39,114873.0,45.9717,46.0309,45.9632,45.9971,114873.0
2019-10-22 15:40:00,54.39,54.39,54.23,54.24,229585.0,45.9971,45.9971,45.8618,45.8702,229585.0
2019-10-22 15:50:00,54.24,54.28,54.14,54.16,660676.0,45.8702,45.904,45.7856,45.8026,660676.0
2019-10-23 09:30:00,53.99,54.36,53.96,54.2,94171.0,45.6588,45.9717,45.6334,45.8364,94171.0
2019-10-23 09:40:00,54.2,54.29,54.15,54.29,187983.0,45.8364,45.9125,45.7941,45.9125,187983.0
2019-10-23 09:50:00,54.29,54.3,54.03,54.12,124822.0,45.9125,45.921,45.6926,45.7687,124822.0
2019-10-23 10:00:00,54.11,54.14,53.86,53.86,263564.0,45.7603,45.7856,45.5488,45.5488,263564.0
2019-10-23 10:10:00,53.87,53.98,53.78,53.95,218124.0,45.5573,45.6503,45.4812,45.625,218124.0
2019-10-23 10:20:00,53.95,54.02,53.92,54.01,109498.0,45.625,45.6842,45.5996,45.6757,109498.0
2019-10-23 10:30:00,54.02,54.12,54.01,54.12,136075.0,45.6842,45.7687,45.6757,45.7687,136075.0
2019-10-23 10:40:00,54.12,54.24,54.1,54.19,60930.0,45.7687,45.8702,45.7518,45.8279,60930.0
2019-10-23 10:50:00,54.19,54.23,54.14,54.16,67947.0,45.8279,45.8618,45.7856,45.8026,67947.0
2019-10-23 11:00:00,54.16,54.18,54.09,54.14,144597.0,45.8026,45.8195,45.7434,45.7856,144597.0
2019-10-23 11:10:00,54.14,54.14,54.02,54.02,63371.0,45.7856,45.7856,45.6842,45.6842,63371.0
2019-10-23 11:20:00,54.03,54.09,53.97,54.05,165226.0,45.6926,45.7434,45.6419,45.7095,165226.0
2019-10-23 11:30:00,54.05,54.13,54.01,54.13,102627.0,45.7095,45.7772,45.6757,45.7772,102627.0
2019-10-23 11:40:00,54.14,54.19,54.13,54.16,44393.0,45.7856,45.8279,45.7772,45.8026,44393.0
2019-10-23 11:50:00,54.17,54.19,54.13,54.15,39116.0,45.811,45.8279,45.7772,45.7941,39116.0
2019-10-23 12:00:00,54.16,54.23,54.14,54.23,41031.0,45.8026,45.8618,45.7856,45.8618,41031.0
2019-10-23 12:10:00,54.23,54.25,54.19,54.2,57164.0,45.8618,45.8787,45.8279,45.8364,57164.0
2019-10-23 12:20:00,54.21,54.26,54.19,54.2,117866.0,45.8448,45.8871,45.8279,45.8364,117866.0
2019-10-23 12:30:00,54.2,54.27,54.18,54.21,129099.0,45.8364,45.8956,45.8195,45.8448,129099.0
2019-10-23 12:40:00,54.21,54.24,54.16,54.17,142785.0,45.8448,45.8702,45.8026,45.811,142785.0
2019-10-23 12:50:00,54.18,54.19,54.11,54.12,53708.0,45.8195,45.8279,45.7603,45.7687,53708.0
2019-10-23 13:00:00,54.12,54.16,54.1,54.15,152821.0,45.7687,45.8026,45.7518,45.7941,152821.0
2019-10-23 13:10:00,54.15,54.15,54.02,54.02,70462.0,45.7941,45.7941,45.6842,45.6842,70462.0
2019-10-23 13:20:00,54.04,54.08,54.02,54.06,84591.0,45.7011,45.7349,45.6842,45.718,84591.0
2019-10-23 13:30:00,54.06,54.11,54.03,54.08,65583.0,45.718,45.7603,45.6926,45.7349,65583.0
2019-10-23 13:40:00,54.07,54.11,54.01,54.11,58514.0,45.7264,45.7603,45.6757,45.7603,58514.0
2019-10-23 13:50:00,54.1,54.1,54.03,54.09,28269.0,45.7518,45.7518,45.6926,45.7434,28269.0
2019-10-23 14:00:00,54.08,54.09,54.01,54.05,101942.0,45.7349,45.7434,45.6757,45.7095,101942.0
2019-10-23 14:10:00,54.05,54.09,54.05,54.07,69753.0,45.7095,45.7434,45.7095,45.7264,69753.0
2019-10-23 14:20:00,54.07,54.08,54.01,54.03,82564.0,45.7264,45.7349,45.6757,45.6926,82564.0
2019-10-23 14:30:00,54.02,54.08,54.0,54.08,71576.0,45.6842,45.7349,45.6672,45.7349,71576.0
2019-10-23 14:40:00,54.08,54.11,54.04,54.09,48847.0,45.7349,45.7603,45.7011,45.7434,48847.0
2019-10-23 14:50:00,54.09,54.1,54.03,54.05,44160.0,45.7434,45.7518,45.6926,45.7095,44160.0
2019-10-23 15:00:00,54.03,54.07,54.0,54.06,68756.0,45.6926,45.7264,45.6672,45.718,68756.0
2019-10-23 15:10:00,54.06,54.11,54.06,54.1,245309.0,45.718,45.7603,45.718,45.7518,245309.0
2019-10-23 15:20:00,54.1,54.14,54.08,54.14,147471.0,45.7518,45.7856,45.7349,45.7856,147471.0
2019-10-23 15:30:00,54.14,54.16,54.1,54.12,274797.0,45.7856,45.8026,45.7518,45.7687,274797.0
2019-10-23 15:40:00,54.12,54.16,54.1,54.16,184683.0,45.7687,45.8026,45.7518,45.8026,184683.0
2019-10-23 15:50:00,54.16,54.3,54.15,54.29,811795.0,45.8026,45.921,45.7941,45.9125,811795.0
2019-10-24 09:30:00,54.37,54.48,54.05,54.09,101827.0,45.9801,46.0732,45.7095,45.7434,101827.0
2019-10-24 09:40:00,54.09,54.24,53.97,53.98,72985.0,45.7434,45.8702,45.6419,45.6503,72985.0
2019-10-24 09:50:00,53.98,53.98,53.8,53.91,193033.0,45.6503,45.6503,45.4981,45.5911,193033.0
2019-10-24 10:00:00,53.91,53.93,53.68,53.7,74830.0,45.5911,45.608,45.3966,45.4135,74830.0
2019-10-24 10:10:00,53.7,53.71,53.63,53.68,142456.0,45.4135,45.422,45.3543,45.3966,142456.0
2019-10-24 10:20:00,53.68,53.7,53.63,53.64,197725.0,45.3966,45.4135,45.3543,45.3628,197725.0
2019-10-24 10:30:00,53.63,53.65,53.56,53.65,89515.0,45.3543,45.3713,45.2951,45.3713,89515.0
2019-10-24 10:40:00,53.65,53.7,53.63,53.66,83227.0,45.3713,45.4135,45.3543,45.3797,83227.0
2019-10-24 10:50:00,53.67,53.71,53.65,53.69,55160.0,45.3882,45.422,45.3713,45.4051,55160.0
2019-10-24 11:00:00,53.69,53.87,53.69,53.87,60874.0,45.4051,45.5573,45.4051,45.5573,60874.0
2019-10-24 11:10:00,53.87,53.91,53.82,53.88,81888.0,45.5573,45.5911,45.515,45.5658,81888.0
2019-10-24 11:20:00,53.88,54.0,53.88,53.98,43075.0,45.5658,45.6672,45.5658,45.6503,43075.0
2019-10-24 11:30:00,53.98,54.03,53.78,53.78,169931.0,45.6503,45.6926,45.4812,45.4812,169931.0
2019-10-24 11:40:00,53.79,53.84,53.78,53.78,33945.0,45.4896,45.5319,45.4812,45.4812,33945.0
2019-10-24 11:50:00,53.78,53.83,53.71,53.82,57021.0,45.4812,45.5235,45.422,45.515,57021.0
2019-10-24 12:00:00,53.83,53.83,53.67,53.7,20894.0,45.5235,45.5235,45.3882,45.4135,20894.0
2019-10-24 12:10:00,53.7,53.71,53.55,53.58,156966.0,45.4135,45.422,45.2867,45.3121,156966.0
2019-10-24 12:20:00,53.58,53.67,53.58,53.67,129181.0,45.3121,45.3882,45.3121,45.3882,129181.0
2019-10-24 12:30:00,53.68,53.78,53.66,53.78,15551.0,45.3966,45.4812,45.3797,45.4812,15551.0
2019-10-24 12:40:00,53.78,53.78,53.72,53.75,13625.0,45.4812,45.4812,45.4305,45.4558,13625.0
2019-10-24 12:50:00,53.74,53.74,53.6,53.64,17874.0,45.4474,45.4474,45.329,45.3628,17874.0
2019-10-24 13:00:00,53.65,53.69,53.64,53.65,16676.0,45.3713,45.4051,45.3628,45.3713,16676.0
2019-10-24 13:10:00,53.64,53.71,53.64,53.67,9290.0,45.3628,45.422,45.3628,45.3882,9290.0
2019-10-24 13:20:00,53.66,53.67,53.61,53.64,32057.0,45.3797,45.3882,45.3374,45.3628,32057.0
2019-10-24 13:30:00,53.64,53.65,53.58,53.58,92548.0,45.3628,45.3713,45.3121,45.3121,92548.0
2019-10-24 13:40:00,53.58,53.62,53.57,53.61,120137.0,45.3121,45.3459,45.3036,45.3374,120137.0
2019-10-24 13:50:00,53.61,53.71,53.6,53.71,46686.0,45.3374,45.422,45.329,45.422,46686.0
2019-10-24 14:00:00,53.71,53.76,53.7,53.76,57939.0,45.422,45.4643,45.4135,45.4643,57939.0
2019-10-24 14:10:00,53.76,53.84,53.75,53.83,40944.0,45.4643,45.5319,45.4558,45.5235,40944.0
2019-10-24 14:20:00,53.82,53.84,53.8,53.82,26955.0,45.515,45.5319,45.4981,45.515,26955.0
2019-10-24 14:30:00,53.83,53.9,53.82,53.89,23716.0,45.5235,45.5827,45.515,45.5742,23716.0
2019-10-24 14:40:00,53.89,53.9,53.84,53.88,66475.0,45.5742,45.5827,45.5319,45.5658,66475.0
2019-10-24 14:50:00,53.89,53.92,53.88,53.89,29748.0,45.5742,45.5996,45.5658,45.5742,29748.0
2019-10-24 15:00:00,53.89,53.95,53.88,53.91,45980.0,45.5742,45.625,45.5658,45.5911,45980.0
2019-10-24 15:10:00,53.91,53.94,53.9,53.94,35150.0,45.5911,45.6165,45.5827,45.6165,35150.0
2019-10-24 15:20:00,53.93,53.94,53.88,53.89,53996.0,45.608,45.6165,45.5658,45.5742,53996.0
2019-10-24 15:30:00,53.89,53.91,53.84,53.87,42606.0,45.5742,45.5911,45.5319,45.5573,42606.0
2019-10-24 15:40:00,53.87,53.9,53.84,53.87,58224.0,45.5573,45.5827,45.5319,45.5573,58224.0
2019-10-24 15:50:00,53.87,53.9,53.82,53.83,441852.0,45.5573,45.5827,45.515,45.5235,441852.0
2019-10-25 09:30:00,53.75,54.18,53.75,54.06,97794.0,45.4558,45.8195,45.4558,45.718,97794.0
2019-10-25 09:40:00,54.06,54.23,54.06,54.09,89903.0,45.718,45.8618,45.718,45.7434,89903.0
2019-10-25 09:50:00,54.09,54.26,54.09,54.17,145596.0,45.7434,45.8871,45.7434,45.811,145596.0
2019-10-25 10:00:00,54.2,54.27,54.16,54.25,68850.0,45.8364,45.8956,45.8026,45.8787,68850.0
2019-10-25 10:10:00,54.24,54.34,54.2,54.34,61328.0,45.8702,45.9548,45.8364,45.9548,61328.0
2019-10-25 10:20:00,54.34,54.43,54.33,54.36,153219.0,45.9548,46.0309,45.9463,45.9717,153219.0
2019-10-25 10:30:00,54.37,54.39,54.27,54.34,88604.0,45.9801,45.9971,45.8956,45.9548,88604.0
2019-10-25 10:40:00,54.34,54.38,54.3,54.36,56324.0,45.9548,45.9886,45.921,45.9717,56324.0
2019-10-25 10:50:00,54.35,54.39,54.33,54.39,88276.0,45.9632,45.9971,45.9463,45.9971,88276.0
2019-10-25 11:00:00,54.38,54.43,54.36,54.41,47574.0,45.9886,46.0309,45.9717,46.014,47574.0
2019-10-25 11:10:00,54.41,54.53,54.4,54.51,77911.0,46.014,46.1155,46.0055,46.0985,77911.0
2019-10-25 11:20:00,54.51,54.65,54.51,54.65,91327.0,46.0985,46.2169,46.0985,46.2169,91327.0
2019-10-25 11:30:00,54.66,54.67,54.56,54.61,183368.0,46.2254,46.2339,46.1408,46.1831,183368.0
2019-10-25 11:40:00,54.6,54.61,54.53,54.57,54115.0,46.1747,46.1831,46.1155,46.1493,54115.0
2019-10-25 11:50:00,54.58,54.66,54.57,54.63,88989.0,46.1577,46.2254,46.1493,46.2,88989.0
2019-10-25 12:00:00,54.63,54.67,54.52,54.52,27786.0,46.2,46.2339,46.107,46.107,27786.0
2019-10-25 12:10:00,54.53,54.56,54.5,54.56,77939.0,46.1155,46.1408,46.0901,46.1408,77939.0
2019-10-25 12:20:00,54.56,54.57,54.51,54.55,13857.0,46.1408,46.1493,46.0985,46.1324,13857.0
2019-10-25 12:30:00,54.56,54.61,54.55,54.57,80706.0,46.1408,46.1831,46.1324,46.1493,80706.0
2019-10-25 12:40:00,54.55,54.61,54.55,54.61,11640.0,46.1324,46.1831,46.1324,46.1831,11640.0
2019-10-25 12:50:00,54.61,54.64,54.57,54.58,23440.0,46.1831,46.2085,46.1493,46.1577,23440.0
2019-10-25 13:00:00,54.58,54.61,54.56,54.6,38368.0,46.1577,46.1831,46.1408,46.1747,38368.0
2019-10-25 13:10:00,54.6,54.61,54.54,54.57,18975.0,46.1747,46.1831,46.1239,46.1493,18975.0
2019-10-25 13:20:00,54.58,54.58,54.49,54.53,25846.0,46.1577,46.1577,46.0816,46.1155,25846.0
2019-10-25 13:30:00,54.54,54.54,54.45,54.48,24577.0,46.1239,46.1239,46.0478,46.0732,24577.0
2019-10-25 13:40:00,54.48,54.5,54.45,54.45,24006.0,46.0732,46.0901,46.0478,46.0478,24006.0
2019-10-25 13:50:00,54.46,54.48,54.44,54.47,17097.0,46.0563,46.0732,46.0393,46.0647,17097.0
2019-10-25 14:00:00,54.48,54.52,54.43,54.43,36625.0,46.0732,46.107,46.0309,46.0309,36625.0
2019-10-25 14:10:00,54.44,54.45,54.37,54.4,17768.0,46.0393,46.0478,45.9801,46.0055,17768.0
2019-10-25 14:20:00,54.4,54.43,54.36,54.39,21738.0,46.0055,46.0309,45.9717,45.9971,21738.0
2019-10-25 14:30:00,54.38,54.4,54.37,54.38,28001.0,45.9886,46.0055,45.9801,45.9886,28001.0
2019-10-25 14:40:00,54.38,54.44,54.37,54.44,14616.0,45.9886,46.0393,45.9801,46.0393,14616.0
2019-10-25 14:50:00,54.44,54.44,54.4,54.41,53806.0,46.0393,46.0393,46.0055,46.014,53806.0
2019-10-25 15:00:00,54.4,54.41,54.36,54.4,41473.0,46.0055,46.014,45.9717,46.0055,41473.0
2019-10-25 15:10:00,54.4,54.51,54.39,54.48,169889.0,46.0055,46.0985,45.9971,46.0732,169889.0
2019-10-25 15:20:00,54.48,54.52,54.46,54.49,52305.0,46.0732,46.107,46.0563,46.0816,52305.0
2019-10-25 15:30:00,54.49,54.52,54.44,54.47,171438.0,46.0816,46.107,46.0393,46.0647,171438.0
2019-10-25 15:40:00,54.46,54.48,54.4,54.41,84540.0,46.0563,46.0732,46.0055,46.014,84540.0
2019-10-25 15:50:00,54.42,54.43,54.36,54.39,661304.0,46.0224,46.0309,45.9717,45.9971,661304.0
2019-10-28 09:30:00,54.76,55.14,54.51,55.13,275613.0,46.31,46.6313,46.0985,46.6229,275613.0
2019-10-28 09:40:00,55.13,55.14,54.91,55.05,88606.0,46.6229,46.6313,46.4368,46.5552,88606.0
2019-10-28 09:50:00,55.05,55.1,54.99,55.01,56097.0,46.5552,46.5975,46.5045,46.5214,56097.0
2019-10-28 10:00:00,55.02,55.04,54.9,54.97,94947.0,46.5298,46.5468,46.4284,46.4876,94947.0
2019-10-28 10:10:00,54.97,55.03,54.89,54.9,137408.0,46.4876,46.5383,46.4199,46.4284,137408.0
2019-10-28 10:20:00,54.91,55.09,54.9,55.05,549160.0,46.4368,46.589,46.4284,46.5552,549160.0
2019-10-28 10:30:00,55.05,55.07,54.91,54.91,640591.0,46.5552,46.5721,46.4368,46.4368,640591.0
2019-10-28 10:40:00,54.92,54.94,54.85,54.92,200772.0,46.4453,46.4622,46.3861,46.4453,200772.0
2019-10-28 10:50:00,54.93,54.94,54.76,54.78,530144.0,46.4537,46.4622,46.31,46.3269,530144.0
2019-10-28 11:00:00,54.78,54.81,54.73,54.8,297127.0,46.3269,46.3523,46.2846,46.3438,297127.0
2019-10-28 11:10:00,54.79,54.85,54.72,54.73,216442.0,46.3353,46.3861,46.2761,46.2846,216442.0
2019-10-28 11:20:00,54.73,54.8,54.71,54.78,35690.0,46.2846,46.3438,46.2677,46.3269,35690.0
2019-10-28 11:30:00,54.78,54.8,54.73,54.78,275015.0,46.3269,46.3438,46.2846,46.3269,275015.0
2019-10-28 11:40:00,54.78,54.85,54.75,54.85,148883.0,46.3269,46.3861,46.3015,46.3861,148883.0
2019-10-28 11:50:00,54.85,54.9,54.84,54.9,417301.0,46.3861,46.4284,46.3776,46.4284,417301.0
2019-10-28 12:00:00,54.9,54.95,54.88,54.95,96555.0,46.4284,46.4706,46.4115,46.4706,96555.0
2019-10-28 12:10:00,54.95,55.01,54.94,54.97,268299.0,46.4706,46.5214,46.4622,46.4876,268299.0
2019-10-28 12:20:00,54.98,55.05,54.97,55.04,103893.0,46.496,46.5552,46.4876,46.5468,103893.0
2019-10-28 12:30:00,55.04,55.04,54.94,54.95,24827.0,46.5468,46.5468,46.4622,46.4706,24827.0
2019-10-28 12:40:00,54.95,55.02,54.94,54.96,24339.0,46.4706,46.5298,46.4622,46.4791,24339.0
2019-10-28 12:50:00,54.96,54.97,54.91,54.91,54079.0,46.4791,46.4876,46.4368,46.4368,54079.0
2019-10-28 13:00:00,54.92,54.97,54.91,54.94,32419.0,46.4453,46.4876,46.4368,46.4622,32419.0
2019-10-28 13:10:00,54.93,54.94,54.88,54.93,24668.0,46.4537,46.4622,46.4115,46.4537,24668.0
2019-10-28 13:20:00,54.93,54.94,54.8,54.81,64787.0,46.4537,46.4622,46.3438,46.3523,64787.0
2019-10-28 13:30:00,54.8,54.82,54.77,54.78,63295.0,46.3438,46.3607,46.3184,46.3269,63295.0
2019-10-28 13:40:00,54.78,54.81,54.75,54.8,55895.0,46.3269,46.3523,46.3015,46.3438,55895.0
2019-10-28 13:50:00,54.8,54.89,54.79,54.89,306904.0,46.3438,46.4199,46.3353,46.4199,306904.0
2019-10-28 14:00:00,54.88,54.93,54.85,54.9,55702.0,46.4115,46.4537,46.3861,46.4284,55702.0
2019-10-28 14:10:00,54.9,54.92,54.85,54.9,127745.0,46.4284,46.4453,46.3861,46.4284,127745.0
2019-10-28 14:20:00,54.9,54.93,54.89,54.91,31198.0,46.4284,46.4537,46.4199,46.4368,31198.0
2019-10-28 14:30:00,54.91,54.94,54.88,54.93,71478.0,46.4368,46.4622,46.4115,46.4537,71478.0
2019-10-28 14:40:00,54.93,54.95,54.91,54.92,29654.0,46.4537,46.4706,46.4368,46.4453,29654.0
2019-10-28 14:50:00,54.92,54.94,54.89,54.9,39090.0,46.4453,46.4622,46.4199,46.4284,39090.0
2019-10-28 15:00:00,54.9,55.0,54.89,55.0,143072.0,46.4284,46.5129,46.4199,46.5129,143072.0
2019-10-28 15:10:00,55.0,55.02,54.94,54.98,102752.0,46.5129,46.5298,46.4622,46.496,102752.0
2019-10-28 15:20:00,54.97,55.06,54.95,55.05,106860.0,46.4876,46.5637,46.4706,46.5552,106860.0
2019-10-28 15:30:00,55.05,55.05,54.96,54.96,206065.0,46.5552,46.5552,46.4791,46.4791,206065.0
2019-10-28 15:40:00,54.96,54.97,54.91,54.96,238898.0,46.4791,46.4876,46.4368,46.4791,238898.0
2019-10-28 15:50:00,54.96,54.97,54.91,54.94,592155.0,46.4791,46.4876,46.4368,46.4622,592155.0
2019-10-29 09:30:00,54.73,54.92,54.51,54.89,59086.0,46.2846,46.4453,46.0985,46.4199,59086.0
2019-10-29 09:40:00,54.89,55.08,54.78,55.05,107088.0,46.4199,46.5806,46.3269,46.5552,107088.0
2019-10-29 09:50:00,55.08,55.13,55.0,55.08,270706.0,46.5806,46.6229,46.5129,46.5806,270706.0
2019-10-29 10:00:00,55.08,55.14,55.01,55.13,52853.0,46.5806,46.6313,46.5214,46.6229,52853.0
2019-10-29 10:10:00,55.12,55.19,55.11,55.17,126300.0,46.6144,46.6736,46.606,46.6567,126300.0
2019-10-29 10:20:00,55.17,55.23,55.1,55.18,189690.0,46.6567,46.7074,46.5975,46.6652,189690.0
2019-10-29 10:30:00,55.17,55.3,55.17,55.27,70644.0,46.6567,46.7666,46.6567,46.7413,70644.0
2019-10-29 10:40:00,55.28,55.33,55.23,55.26,90166.0,46.7497,46.792,46.7074,46.7328,90166.0
2019-10-29 10:50:00,55.27,55.33,55.25,55.29,56441.0,46.7413,46.792,46.7244,46.7582,56441.0
2019-10-29 11:00:00,55.29,55.36,55.26,55.33,142047.0,46.7582,46.8174,46.7328,46.792,142047.0
2019-10-29 11:10:00,55.33,55.35,55.29,55.3,134315.0,46.792,46.8089,46.7582,46.7666,134315.0
2019-10-29 11:20:00,55.3,55.32,55.22,55.29,83784.0,46.7666,46.7836,46.699,46.7582,83784.0
2019-10-29 11:30:00,55.29,55.39,55.28,55.31,77860.0,46.7582,46.8428,46.7497,46.7751,77860.0
2019-10-29 11:40:00,55.31,55.4,55.28,55.35,35907.0,46.7751,46.8512,46.7497,46.8089,35907.0
2019-10-29 11:50:00,55.36,55.38,55.2,55.24,133214.0,46.8174,46.8343,46.6821,46.7159,133214.0
2019-10-29 12:00:00,55.22,55.3,55.16,55.23,71122.0,46.699,46.7666,46.6482,46.7074,71122.0
2019-10-29 12:10:00,55.24,55.29,55.21,55.23,236247.0,46.7159,46.7582,46.6905,46.7074,236247.0
2019-10-29 12:20:00,55.23,55.29,55.19,55.25,55966.0,46.7074,46.7582,46.6736,46.7244,55966.0
2019-10-29 12:30:00,55.26,55.29,55.22,55.27,49308.0,46.7328,46.7582,46.699,46.7413,49308.0
2019-10-29 12:40:00,55.27,55.3,55.22,55.3,48122.0,46.7413,46.7666,46.699,46.7666,48122.0
2019-10-29 12:50:00,55.3,55.32,55.27,55.28,46363.0,46.7666,46.7836,46.7413,46.7497,46363.0
2019-10-29 13:00:00,55.28,55.32,55.27,55.28,146344.0,46.7497,46.7836,46.7413,46.7497,146344.0
2019-10-29 13:10:00,55.28,55.29,55.21,55.25,170683.0,46.7497,46.7582,46.6905,46.7244,170683.0
2019-10-29 13:20:00,55.25,55.28,55.24,55.27,83677.0,46.7244,46.7497,46.7159,46.7413,83677.0
2019-10-29 13:30:00,55.27,55.35,55.27,55.32,47541.0,46.7413,46.8089,46.7413,46.7836,47541.0
2019-10-29 13:40:00,55.32,55.34,55.31,55.33,44051.0,46.7836,46.8005,46.7751,46.792,44051.0
2019-10-29 13:50:00,55.32,55.34,55.31,55.34,45615.0,46.7836,46.8005,46.7751,46.8005,45615.0
2019-10-29 14:00:00,55.34,55.35,55.25,55.27,47657.0,46.8005,46.8089,46.7244,46.7413,47657.0
2019-10-29 14:10:00,55.28,55.33,55.28,55.31,58216.0,46.7497,46.792,46.7497,46.7751,58216.0
2019-10-29 14:20:00,55.31,55.34,55.3,55.31,64195.0,46.7751,46.8005,46.7666,46.7751,64195.0
2019-10-29 14:30:00,55.31,55.33,55.28,55.28,38198.0,46.7751,46.792,46.7497,46.7497,38198.0
2019-10-29 14:40:00,55.28,55.28,55.21,55.24,31757.0,46.7497,46.7497,46.6905,46.7159,31757.0
2019-10-29 14:50:00,55.24,55.24,55.15,55.17,74594.0,46.7159,46.7159,46.6398,46.6567,74594.0
2019-10-29 15:00:00,55.17,55.24,55.17,55.21,75011.0,46.6567,46.7159,46.6567,46.6905,75011.0
2019-10-29 15:10:00,55.21,55.24,55.21,55.23,117934.0,46.6905,46.7159,46.6905,46.7074,117934.0
2019-10-29 15:20:00,55.23,55.26,55.21,55.22,112429.0,46.7074,46.7328,46.6905,46.699,112429.0
2019-10-29 15:30:00,55.22,55.27,55.19,55.23,194644.0,46.699,46.7413,46.6736,46.7074,194644.0
2019-10-29 15:40:00,55.23,55.29,55.23,55.26,112055.0,46.7074,46.7582,46.7074,46.7328,112055.0
2019-10-29 15:50:00,55.26,55.29,55.23,55.25,518453.0,46.7328,46.7582,46.7074,46.7244,518453.0
2019-10-30 09:30:00,55.07,55.19,54.6,54.63,227590.0,46.5721,46.6736,46.1747,46.2,227590.0
2019-10-30 09:40:00,54.63,54.83,54.61,54.73,150326.0,46.2,46.3692,46.1831,46.2846,150326.0
2019-10-30 09:50:00,54.73,54.79,54.65,54.66,105060.0,46.2846,46.3353,46.2169,46.2254,105060.0
2019-10-30 10:00:00,54.66,54.66,54.42,54.58,349160.0,46.2254,46.2254,46.0224,46.1577,349160.0
2019-10-30 10:10:00,54.6,54.65,54.47,54.52,146776.0,46.1747,46.2169,46.0647,46.107,146776.0
2019-10-30 10:20:00,54.52,54.6,54.46,54.55,191394.0,46.107,46.1747,46.0563,46.1324,191394.0
2019-10-30 10:30:00,54.55,54.55,54.35,54.38,88971.0,46.1324,46.1324,45.9632,45.9886,88971.0
2019-10-30 10:40:00,54.39,54.55,54.38,54.55,98078.0,45.9971,46.1324,45.9886,46.1324,98078.0
2019-10-30 10:50:00,54.55,54.64,54.55,54.58,81789.0,46.1324,46.2085,46.1324,46.1577,81789.0
2019-10-30 11:00:00,54.57,54.64,54.55,54.6,21265.0,46.1493,46.2085,46.1324,46.1747,21265.0
2019-10-30 11:10:00,54.59,54.62,54.54,54.55,30493.0,46.1662,46.1916,46.1239,46.1324,30493.0
2019-10-30 11:20:00,54.56,54.56,54.36,54.41,31865.0,46.1408,46.1408,45.9717,46.014,31865.0
2019-10-30 11:30:00,54.4,54.44,54.35,54.41,56450.0,46.0055,46.0393,45.9632,46.014,56450.0
2019-10-30 11:40:00,54.41,54.41,54.34,54.39,55989.0,46.014,46.014,45.9548,45.9971,55989.0
2019-10-30 11:50:00,54.39,54.43,54.36,54.43,48415.0,45.9971,46.0309,45.9717,46.0309,48415.0
2019-10-30 12:00:00,54.42,54.56,54.42,54.55,52947.0,46.0224,46.1408,46.0224,46.1324,52947.0
2019-10-30 12:10:00,54.54,54.56,54.47,54.48,172799.0,46.1239,46.1408,46.0647,46.0732,172799.0
2019-10-30 12:20:00,54.48,54.54,54.45,54.54,178248.0,46.0732,46.1239,46.0478,46.1239,178248.0
2019-10-30 12:30:00,54.54,54.6,54.53,54.57,45703.0,46.1239,46.1747,46.1155,46.1493,45703.0
2019-10-30 12:40:00,54.58,54.63,54.56,54.61,220850.0,46.1577,46.2,46.1408,46.1831,220850.0
2019-10-30 12:50:00,54.61,54.7,54.6,54.68,89322.0,46.1831,46.2592,46.1747,46.2423,89322.0
2019-10-30 13:00:00,54.69,54.73,54.62,54.63,43008.0,46.2508,46.2846,46.1916,46.2,43008.0
2019-10-30 13:10:00,54.63,54.64,54.59,54.6,58050.0,46.2,46.2085,46.1662,46.1747,58050.0
2019-10-30 13:20:00,54.6,54.62,54.54,54.56,53351.0,46.1747,46.1916,46.1239,46.1408,53351.0
2019-10-30 13:30:00,54.55,54.59,54.53,54.58,64366.0,46.1324,46.1662,46.1155,46.1577,64366.0
2019-10-30 13:40:00,54.57,54.59,54.53,54.56,83790.0,46.1493,46.1662,46.1155,46.1408,83790.0
2019-10-30 13:50:00,54.55,54.7,54.55,54.68,662779.0,46.1324,46.2592,46.1324,46.2423,662779.0
2019-10-30 14:00:00,54.68,54.9,54.67,54.71,283639.0,46.2423,46.4284,46.2339,46.2677,283639.0
2019-10-30 14:10:00,54.71,54.89,54.71,54.77,191249.0,46.2677,46.4199,46.2677,46.3184,191249.0
2019-10-30 14:20:00,54.77,54.83,54.75,54.8,84906.0,46.3184,46.3692,46.3015,46.3438,84906.0
2019-10-30 14:30:00,54.79,54.99,54.75,54.93,242490.0,46.3353,46.5045,46.3015,46.4537,242490.0
2019-10-30 14:40:00,54.93,55.05,54.92,55.01,99903.0,46.4537,46.5552,46.4453,46.5214,99903.0
2019-10-30 14:50:00,55.01,55.11,54.91,55.03,343311.0,46.5214,46.606,46.4368,46.5383,343311.0
2019-10-30 15:00:00,55.02,55.08,54.89,54.92,262009.0,46.5298,46.5806,46.4199,46.4453,262009.0
2019-10-30 15:10:00,54.9,54.92,54.84,54.85,62524.0,46.4284,46.4453,46.3776,46.3861,62524.0
2019-10-30 15:20:00,54.86,54.96,54.81,54.85,108805.0,46.3945,46.4791,46.3523,46.3861,108805.0
2019-10-30 15:30:00,54.86,54.89,54.79,54.8,58193.0,46.3945,46.4199,46.3353,46.3438,58193.0
2019-10-30 15:40:00,54.8,54.82,54.69,54.69,118420.0,46.3438,46.3607,46.2508,46.2508,118420.0
2019-10-30 15:50:00,54.7,54.77,54.69,54.73,486455.0,46.2592,46.3184,46.2508,46.2846,486455.0
2019-10-31 09:30:00,54.31,54.49,54.07,54.19,324610.0,45.9294,46.0816,45.7264,45.8279,324610.0
2019-10-31 09:40:00,54.2,54.33,53.83,53.84,363750.0,45.8364,45.9463,45.5235,45.5319,363750.0
2019-10-31 09:50:00,53.85,53.87,53.74,53.76,595205.0,45.5404,45.5573,45.4474,45.4643,595205.0
2019-10-31 10:00:00,53.76,53.76,53.43,53.44,611933.0,45.4643,45.4643,45.1852,45.1937,611933.0
2019-10-31 10:10:00,53.44,53.63,53.41,53.59,332706.0,45.1937,45.3543,45.1683,45.3205,332706.0
2019-10-31 10:20:00,53.59,53.59,53.3,53.44,253563.0,45.3205,45.3205,45.0753,45.1937,253563.0
2019-10-31 10:30:00,53.44,53.44,53.3,53.38,403937.0,45.1937,45.1937,45.0753,45.1429,403937.0
2019-10-31 10:40:00,53.37,53.6,53.33,53.6,145343.0,45.1345,45.329,45.1006,45.329,145343.0
2019-10-31 10:50:00,53.61,53.84,53.58,53.83,169495.0,45.3374,45.5319,45.3121,45.5235,169495.0
2019-10-31 11:00:00,53.84,53.84,53.68,53.71,178088.0,45.5319,45.5319,45.3966,45.422,178088.0
2019-10-31 11:10:00,53.72,53.74,53.66,53.68,95624.0,45.4305,45.4474,45.3797,45.3966,95624.0
2019-10-31 11:20:00,53.68,53.74,53.65,53.67,108885.0,45.3966,45.4474,45.3713,45.3882,108885.0
2019-10-31 11:30:00,53.66,53.73,53.6,53.67,55303.0,45.3797,45.4389,45.329,45.3882,55303.0
2019-10-31 11:40:00,53.67,53.83,53.64,53.83,122834.0,45.3882,45.5235,45.3628,45.5235,122834.0
2019-10-31 11:50:00,53.83,53.87,53.77,53.77,83155.0,45.5235,45.5573,45.4727,45.4727,83155.0
2019-10-31 12:00:00,53.77,53.8,53.6,53.62,85090.0,45.4727,45.4981,45.329,45.3459,85090.0
2019-10-31 12:10:00,53.62,53.65,53.56,53.59,102085.0,45.3459,45.3713,45.2951,45.3205,102085.0
2019-10-31 12:20:00,53.59,53.61,53.53,53.55,104800.0,45.3205,45.3374,45.2698,45.2867,104800.0
2019-10-31 12:30:00,53.55,53.57,53.44,53.47,183663.0,45.2867,45.3036,45.1937,45.219,183663.0
2019-10-31 12:40:00,53.46,53.46,53.28,53.34,161275.0,45.2106,45.2106,45.0583,45.1091,161275.0
2019-10-31 12:50:00,53.34,53.39,53.32,53.37,82989.0,45.1091,45.1514,45.0922,45.1345,82989.0
2019-10-31 13:00:00,53.37,53.5,53.35,53.48,110834.0,45.1345,45.2444,45.1175,45.2275,110834.0
2019-10-31 13:10:00,53.49,53.53,53.45,53.48,71984.0,45.2359,45.2698,45.2021,45.2275,71984.0
2019-10-31 13:20:00,53.48,53.52,53.47,53.52,70275.0,45.2275,45.2613,45.219,45.2613,70275.0
2019-10-31 13:30:00,53.52,53.59,53.49,53.5,55174.0,45.2613,45.3205,45.2359,45.2444,55174.0
2019-10-31 13:40:00,53.5,53.53,53.42,53.47,62366.0,45.2444,45.2698,45.1767,45.219,62366.0
2019-10-31 13:50:00,53.46,53.51,53.42,53.49,52956.0,45.2106,45.2529,45.1767,45.2359,52956.0
2019-10-31 14:00:00,53.49,53.62,53.47,53.61,66011.0,45.2359,45.3459,45.219,45.3374,66011.0
2019-10-31 14:10:00,53.61,53.64,53.58,53.6,70050.0,45.3374,45.3628,45.3121,45.329,70050.0
2019-10-31 14:20:00,53.6,53.66,53.59,53.65,75313.0,45.329,45.3797,45.3205,45.3713,75313.0
2019-10-31 14:30:00,53.64,53.7,53.62,53.65,97096.0,45.3628,45.4135,45.3459,45.3713,97096.0
2019-10-31 14:40:00,53.65,53.69,53.61,53.67,121910.0,45.3713,45.4051,45.3374,45.3882,121910.0
2019-10-31 14:50:00,53.68,53.68,53.62,53.66,64491.0,45.3966,45.3966,45.3459,45.3797,64491.0
2019-10-31 15:00:00,53.66,53.69,53.62,53.65,64625.0,45.3797,45.4051,45.3459,45.3713,64625.0
2019-10-31 15:10:00,53.66,53.81,53.66,53.77,176124.0,45.3797,45.5066,45.3797,45.4727,176124.0
2019-10-31 15:20:00,53.77,53.78,53.72,53.73,58060.0,45.4727,45.4812,45.4305,45.4389,58060.0
2019-10-31 15:30:00,53.73,53.86,53.73,53.78,180840.0,45.4389,45.5488,45.4389,45.4812,180840.0
2019-10-31 15:40:00,53.78,53.79,53.74,53.79,205175.0,45.4812,45.4896,45.4474,45.4896,205175.0
2019-10-31 15:50:00,53.79,53.87,53.73,53.87,971540.0,45.4896,45.5573,45.4389,45.5573,971540.0
2019-11-01 09:30:00,54.44,54.55,54.15,54.46,386445.0,46.0393,46.1324,45.7941,46.0563,386445.0
2019-11-01 09:40:00,54.46,54.47,54.29,54.39,583574.0,46.0563,46.0647,45.9125,45.9971,583574.0
2019-11-01 09:50:00,54.4,54.46,54.33,54.45,201596.0,46.0055,46.0563,45.9463,46.0478,201596.0
2019-11-01 10:00:00,54.44,54.6,54.29,54.54,649536.0,46.0393,46.1747,45.9125,46.1239,649536.0
2019-11-01 10:10:00,54.55,54.71,54.53,54.68,441078.0,46.1324,46.2677,46.1155,46.2423,441078.0
2019-11-01 10:20:00,54.68,54.71,54.59,54.64,194398.0,46.2423,46.2677,46.1662,46.2085,194398.0
2019-11-01 10:30:00,54.64,54.76,54.63,54.73,259060.0,46.2085,46.31,46.2,46.2846,259060.0
2019-11-01 10:40:00,54.73,54.84,54.72,54.77,161401.0,46.2846,46.3776,46.2761,46.3184,161401.0
2019-11-01 10:50:00,54.76,54.8,54.72,54.73,82121.0,46.31,46.3438,46.2761,46.2846,82121.0
2019-11-01 11:00:00,54.73,54.8,54.72,54.8,82923.0,46.2846,46.3438,46.2761,46.3438,82923.0
2019-11-01 11:10:00,54.8,54.81,54.76,54.79,41266.0,46.3438,46.3523,46.31,46.3353,41266.0
2019-11-01 11:20:00,54.78,54.81,54.73,54.75,76414.0,46.3269,46.3523,46.2846,46.3015,76414.0
2019-11-01 11:30:00,54.75,54.83,54.74,54.81,27148.0,46.3015,46.3692,46.2931,46.3523,27148.0
2019-11-01 11:40:00,54.8,54.85,54.79,54.85,47980.0,46.3438,46.3861,46.3353,46.3861,47980.0
2019-11-01 11:50:00,54.84,54.84,54.76,54.77,102122.0,46.3776,46.3776,46.31,46.3184,102122.0
2019-11-01 12:00:00,54.77,54.82,54.75,54.77,43691.0,46.3184,46.3607,46.3015,46.3184,43691.0
2019-11-01 12:10:00,54.77,54.79,54.66,54.73,76800.0,46.3184,46.3353,46.2254,46.2846,76800.0
2019-11-01 12:20:00,54.73,54.81,54.73,54.79,61605.0,46.2846,46.3523,46.2846,46.3353,61605.0
2019-11-01 12:30:00,54.81,54.84,54.78,54.79,27050.0,46.3523,46.3776,46.3269,46.3353,27050.0
2019-11-01 12:40:00,54.79,54.81,54.73,54.75,53279.0,46.3353,46.3523,46.2846,46.3015,53279.0
2019-11-01 12:50:00,54.76,54.77,54.69,54.69,28000.0,46.31,46.3184,46.2508,46.2508,28000.0
2019-11-01 13:00:00,54.69,54.74,54.68,54.72,192538.0,46.2508,46.2931,46.2423,46.2761,192538.0
2019-11-01 13:10:00,54.72,54.83,54.7,54.82,32186.0,46.2761,46.3692,46.2592,46.3607,32186.0
2019-11-01 13:20:00,54.82,54.87,54.82,54.84,60904.0,46.3607,46.403,46.3607,46.3776,60904.0
2019-11-01 13:30:00,54.84,54.89,54.82,54.89,108998.0,46.3776,46.4199,46.3607,46.4199,108998.0
2019-11-01 13:40:00,54.9,54.92,54.85,54.92,65960.0,46.4284,46.4453,46.3861,46.4453,65960.0
2019-11-01 13:50:00,54.91,54.92,54.84,54.9,133430.0,46.4368,46.4453,46.3776,46.4284,133430.0
2019-11-01 14:00:00,54.9,54.9,54.83,54.84,92353.0,46.4284,46.4284,46.3692,46.3776,92353.0
2019-11-01 14:10:00,54.84,54.87,54.81,54.84,46543.0,46.3776,46.403,46.3523,46.3776,46543.0
2019-11-01 14:20:00,54.85,54.87,54.82,54.86,34065.0,46.3861,46.403,46.3607,46.3945,34065.0
2019-11-01 14:30:00,54.86,54.88,54.83,54.85,42767.0,46.3945,46.4115,46.3692,46.3861,42767.0
2019-11-01 14:40:00,54.85,54.85,54.81,54.84,39667.0,46.3861,46.3861,46.3523,46.3776,39667.0
2019-11-01 14:50:00,54.83,54.84,54.79,54.83,228650.0,46.3692,46.3776,46.3353,46.3692,228650.0
2019-11-01 15:00:00,54.84,54.85,54.8,54.85,130271.0,46.3776,46.3861,46.3438,46.3861,130271.0
2019-11-01 15:10:00,54.85,54.9,54.84,54.87,180627.0,46.3861,46.4284,46.3776,46.403,180627.0
2019-11-01 15:20:00,54.86,54.91,54.84,54.91,227821.0,46.3945,46.4368,46.3776,46.4368,227821.0
2019-11-01 15:30:00,54.91,54.98,54.91,54.98,536237.0,46.4368,46.496,46.4368,46.496,536237.0
2019-11-01 15:40:00,54.98,54.98,54.87,54.88,335490.0,46.496,46.496,46.403,46.4115,335490.0
2019-11-01 15:50:00,54.89,55.01,54.86,55.01,846701.0,46.4199,46.5214,46.3945,46.5214,846701.0
2019-11-04 09:30:00,55.55,55.79,55.4,55.58,388888.0,46.9781,47.181,46.8512,47.0034,388888.0
2019-11-04 09:40:00,55.59,55.77,55.57,55.73,116989.0,47.0119,47.1641,46.995,47.1303,116989.0
2019-11-04 09:50:00,55.72,55.74,55.6,55.62,53664.0,47.1218,47.1387,47.0203,47.0373,53664.0
2019-11-04 10:00:00,55.63,55.65,55.5,55.65,51038.0,47.0457,47.0626,46.9358,47.0626,51038.0
2019-11-04 10:10:00,55.65,55.68,55.57,55.64,50094.0,47.0626,47.088,46.995,47.0542,50094.0
2019-11-04 10:20:00,55.64,55.71,55.63,55.68,68659.0,47.0542,47.1134,47.0457,47.088,68659.0
2019-11-04 10:30:00,55.68,55.74,55.65,55.69,107875.0,47.088,47.1387,47.0626,47.0965,107875.0
2019-11-04 10:40:00,55.68,55.71,55.64,55.68,62959.0,47.088,47.1134,47.0542,47.088,62959.0
2019-11-04 10:50:00,55.68,55.77,55.65,55.75,71358.0,47.088,47.1641,47.0626,47.1472,71358.0
2019-11-04 11:00:00,55.74,55.83,55.72,55.8,107856.0,47.1387,47.2149,47.1218,47.1895,107856.0
2019-11-04 11:10:00,55.8,55.83,55.73,55.82,87712.0,47.1895,47.2149,47.1303,47.2064,87712.0
2019-11-04 11:20:00,55.82,55.9,55.79,55.88,186606.0,47.2064,47.2741,47.181,47.2571,186606.0
2019-11-04 11:30:00,55.89,55.95,55.84,55.85,54529.0,47.2656,47.3163,47.2233,47.2318,54529.0
2019-11-04 11:40:00,55.85,55.87,55.79,55.81,200261.0,47.2318,47.2487,47.181,47.1979,200261.0
2019-11-04 11:50:00,55.81,55.89,55.79,55.83,236158.0,47.1979,47.2656,47.181,47.2149,236158.0
2019-11-04 12:00:00,55.83,55.89,55.8,55.89,99890.0,47.2149,47.2656,47.1895,47.2656,99890.0
2019-11-04 12:10:00,55.88,55.9,55.83,55.84,60793.0,47.2571,47.2741,47.2149,47.2233,60793.0
2019-11-04 12:20:00,55.84,55.86,55.77,55.79,78196.0,47.2233,47.2402,47.1641,47.181,78196.0
2019-11-04 12:30:00,55.8,55.81,55.73,55.76,116839.0,47.1895,47.1979,47.1303,47.1557,116839.0
2019-11-04 12:40:00,55.76,55.85,55.71,55.85,54175.0,47.1557,47.2318,47.1134,47.2318,54175.0
2019-11-04 12:50:00,55.85,55.92,55.84,55.91,53174.0,47.2318,47.291,47.2233,47.2825,53174.0
2019-11-04 13:00:00,55.91,55.91,55.86,55.89,86589.0,47.2825,47.2825,47.2402,47.2656,86589.0
2019-11-04 13:10:00,55.89,55.96,55.88,55.96,156444.0,47.2656,47.3248,47.2571,47.3248,156444.0
2019-11-04 13:20:00,55.96,56.01,55.95,55.96,132105.0,47.3248,47.3671,47.3163,47.3248,132105.0
2019-11-04 13:30:00,55.96,56.03,55.96,56.0,82636.0,47.3248,47.384,47.3248,47.3586,82636.0
2019-11-04 13:40:00,56.0,56.04,55.98,56.02,200051.0,47.3586,47.3925,47.3417,47.3755,200051.0
2019-11-04 13:50:00,56.01,56.03,55.98,56.02,216585.0,47.3671,47.384,47.3417,47.3755,216585.0
2019-11-04 14:00:00,56.03,56.1,56.02,56.04,116409.0,47.384,47.4432,47.3755,47.3925,116409.0
2019-11-04 14:10:00,56.03,56.07,56.01,56.07,68686.0,47.384,47.4178,47.3671,47.4178,68686.0
2019-11-04 14:20:00,56.07,56.1,56.05,56.08,134486.0,47.4178,47.4432,47.4009,47.4263,134486.0
2019-11-04 14:30:00,56.08,56.08,56.02,56.03,188740.0,47.4263,47.4263,47.3755,47.384,188740.0
2019-11-04 14:40:00,56.03,56.04,55.98,55.98,117188.0,47.384,47.3925,47.3417,47.3417,117188.0
2019-11-04 14:50:00,55.97,55.99,55.93,55.95,135308.0,47.3333,47.3502,47.2994,47.3163,135308.0
2019-11-04 15:00:00,55.96,55.98,55.92,55.96,91379.0,47.3248,47.3417,47.291,47.3248,91379.0
2019-11-04 15:10:00,55.95,55.96,55.87,55.94,116294.0,47.3163,47.3248,47.2487,47.3079,116294.0
2019-11-04 15:20:00,55.94,56.0,55.93,55.96,106713.0,47.3079,47.3586,47.2994,47.3248,106713.0
2019-11-04 15:30:00,55.96,56.03,55.95,55.99,210365.0,47.3248,47.384,47.3163,47.3502,210365.0
2019-11-04 15:40:00,55.98,56.07,55.98,56.01,367177.0,47.3417,47.4178,47.3417,47.3671,367177.0
2019-11-04 15:50:00,56.01,56.15,56.01,56.1,830722.0,47.3671,47.4855,47.3671,47.4432,830722.0
2019-11-05 09:30:00,56.41,56.79,56.35,56.65,272058.0,47.7054,48.0267,47.6546,47.9083,272058.0
2019-11-05 09:40:00,56.67,56.89,56.62,56.88,288731.0,47.9252,48.1113,47.883,48.1028,288731.0
2019-11-05 09:50:00,56.88,56.89,56.72,56.74,287077.0,48.1028,48.1113,47.9675,47.9844,287077.0
2019-11-05 10:00:00,56.81,57.05,56.78,56.94,675964.0,48.0436,48.2466,48.0183,48.1536,675964.0
2019-11-05 10:10:00,56.94,57.07,56.84,57.03,479537.0,48.1536,48.2635,48.069,48.2297,479537.0
2019-11-05 10:20:00,57.02,57.02,56.76,56.79,196009.0,48.2212,48.2212,48.0013,48.0267,196009.0
2019-11-05 10:30:00,56.8,56.88,56.76,56.78,301438.0,48.0352,48.1028,48.0013,48.0183,301438.0
2019-11-05 10:40:00,56.77,56.81,56.68,56.69,293953.0,48.0098,48.0436,47.9337,47.9421,293953.0
2019-11-05 10:50:00,56.7,56.71,56.61,56.67,175145.0,47.9506,47.9591,47.8745,47.9252,175145.0
2019-11-05 11:00:00,56.68,56.77,56.66,56.74,344390.0,47.9337,48.0098,47.9168,47.9844,344390.0
2019-11-05 11:10:00,56.74,56.81,56.7,56.77,300454.0,47.9844,48.0436,47.9506,48.0098,300454.0
2019-11-05 11:20:00,56.76,56.81,56.65,56.71,88746.0,48.0013,48.0436,47.9083,47.9591,88746.0
2019-11-05 11:30:00,56.7,56.78,56.66,56.68,96985.0,47.9506,48.0183,47.9168,47.9337,96985.0
2019-11-05 11:40:00,56.67,56.69,56.53,56.55,104747.0,47.9252,47.9421,47.8068,47.8238,104747.0
2019-11-05 11:50:00,56.55,56.56,56.4,56.49,153339.0,47.8238,47.8322,47.6969,47.773,153339.0
2019-11-05 12:00:00,56.49,56.49,56.33,56.42,143138.0,47.773,47.773,47.6377,47.7138,143138.0
2019-11-05 12:10:00,56.41,56.58,56.41,56.58,40903.0,47.7054,47.8491,47.7054,47.8491,40903.0
2019-11-05 12:20:00,56.57,56.6,56.5,56.52,43467.0,47.8407,47.866,47.7815,47.7984,43467.0
2019-11-05 12:30:00,56.52,56.57,56.51,56.52,113200.0,47.7984,47.8407,47.7899,47.7984,113200.0
2019-11-05 12:40:00,56.51,56.58,56.49,56.58,43205.0,47.7899,47.8491,47.773,47.8491,43205.0
2019-11-05 12:50:00,56.58,56.69,56.57,56.68,39695.0,47.8491,47.9421,47.8407,47.9337,39695.0
2019-11-05 13:00:00,56.68,56.72,56.67,56.68,29306.0,47.9337,47.9675,47.9252,47.9337,29306.0
2019-11-05 13:10:00,56.69,56.76,56.66,56.69,41349.0,47.9421,48.0013,47.9168,47.9421,41349.0
2019-11-05 13:20:00,56.68,56.74,56.62,56.71,55893.0,47.9337,47.9844,47.883,47.9591,55893.0
2019-11-05 13:30:00,56.7,56.78,56.68,56.73,46244.0,47.9506,48.0183,47.9337,47.976,46244.0
2019-11-05 13:40:00,56.72,56.75,56.68,56.68,25418.0,47.9675,47.9929,47.9337,47.9337,25418.0
2019-11-05 13:50:00,56.68,56.81,56.67,56.8,60600.0,47.9337,48.0436,47.9252,48.0352,60600.0
2019-11-05 14:00:00,56.79,56.8,56.7,56.71,44820.0,48.0267,48.0352,47.9506,47.9591,44820.0
2019-11-05 14:10:00,56.71,56.81,56.71,56.79,190301.0,47.9591,48.0436,47.9591,48.0267,190301.0
2019-11-05 14:20:00,56.79,56.83,56.77,56.79,114856.0,48.0267,48.0605,48.0098,48.0267,114856.0
2019-11-05 14:30:00,56.78,56.8,56.73,56.74,77937.0,48.0183,48.0352,47.976,47.9844,77937.0
2019-11-05 14:40:00,56.72,56.79,56.71,56.76,40420.0,47.9675,48.0267,47.9591,48.0013,40420.0
2019-11-05 14:50:00,56.75,56.83,56.73,56.81,81452.0,47.9929,48.0605,47.976,48.0436,81452.0
2019-11-05 15:00:00,56.81,56.81,56.7,56.77,76636.0,48.0436,48.0436,47.9506,48.0098,76636.0
2019-11-05 15:10:00,56.76,56.77,56.65,56.68,78472.0,48.0013,48.0098,47.9083,47.9337,78472.0
2019-11-05 15:20:00,56.67,56.73,56.65,56.72,123831.0,47.9252,47.976,47.9083,47.9675,123831.0
2019-11-05 15:30:00,56.72,56.75,56.68,56.74,147462.0,47.9675,47.9929,47.9337,47.9844,147462.0
2019-11-05 15:40:00,56.74,56.75,56.64,56.66,116501.0,47.9844,47.9929,47.8999,47.9168,116501.0
2019-11-05 15:50:00,56.65,56.68,56.62,56.67,552699.0,47.9083,47.9337,47.883,47.9252,552699.0
2019-11-06 09:30:00,56.51,56.52,56.01,56.2,339167.0,47.7899,47.7984,47.3671,47.5278,339167.0
2019-11-06 09:40:00,56.19,56.49,56.17,56.3,178923.0,47.5193,47.773,47.5024,47.6123,178923.0
2019-11-06 09:50:00,56.31,56.48,56.27,56.44,63133.0,47.6208,47.7646,47.587,47.7307,63133.0
2019-11-06 10:00:00,56.44,56.53,56.36,56.38,121481.0,47.7307,47.8068,47.6631,47.68,121481.0
2019-11-06 10:10:00,56.38,56.53,56.32,56.32,103746.0,47.68,47.8068,47.6292,47.6292,103746.0
2019-11-06 10:20:00,56.31,56.42,56.26,56.29,83062.0,47.6208,47.7138,47.5785,47.6039,83062.0
2019-11-06 10:30:00,56.28,56.28,56.17,56.22,103810.0,47.5954,47.5954,47.5024,47.5447,103810.0
2019-11-06 10:40:00,56.23,56.38,56.23,56.29,121866.0,47.5531,47.68,47.5531,47.6039,121866.0
2019-11-06 10:50:00,56.28,56.42,56.26,56.39,107913.0,47.5954,47.7138,47.5785,47.6884,107913.0
2019-11-06 11:00:00,56.4,56.49,56.38,56.39,167204.0,47.6969,47.773,47.68,47.6884,167204.0
2019-11-06 11:10:00,56.39,56.41,56.27,56.32,38847.0,47.6884,47.7054,47.587,47.6292,38847.0
2019-11-06 11:20:00,56.32,56.39,56.29,56.33,125549.0,47.6292,47.6884,47.6039,47.6377,125549.0
2019-11-06 11:30:00,56.33,56.41,56.32,56.35,68847.0,47.6377,47.7054,47.6292,47.6546,68847.0
2019-11-06 11:40:00,56.35,56.36,56.07,56.17,174810.0,47.6546,47.6631,47.4178,47.5024,174810.0
2019-11-06 11:50:00,56.16,56.17,56.01,56.12,102444.0,47.4939,47.5024,47.3671,47.4601,102444.0
2019-11-06 12:00:00,56.12,56.21,56.09,56.16,32483.0,47.4601,47.5362,47.4347,47.4939,32483.0
2019-11-06 12:10:00,56.16,56.17,56.12,56.14,35830.0,47.4939,47.5024,47.4601,47.477,35830.0
2019-11-06 12:20:00,56.14,56.15,56.04,56.05,28184.0,47.477,47.4855,47.3925,47.4009,28184.0
2019-11-06 12:30:00,56.05,56.1,56.04,56.06,33274.0,47.4009,47.4432,47.3925,47.4094,33274.0
2019-11-06 12:40:00,56.07,56.11,56.02,56.06,61247.0,47.4178,47.4516,47.3755,47.4094,61247.0
2019-11-06 12:50:00,56.07,56.13,56.03,56.13,35944.0,47.4178,47.4686,47.384,47.4686,35944.0
2019-11-06 13:00:00,56.12,56.15,56.01,56.02,138533.0,47.4601,47.4855,47.3671,47.3755,138533.0
2019-11-06 13:10:00,56.02,56.1,56.01,56.09,186546.0,47.3755,47.4432,47.3671,47.4347,186546.0
2019-11-06 13:20:00,56.09,56.2,56.08,56.18,125591.0,47.4347,47.5278,47.4263,47.5108,125591.0
2019-11-06 13:30:00,56.18,56.27,56.16,56.2,26130.0,47.5108,47.587,47.4939,47.5278,26130.0
2019-11-06 13:40:00,56.2,56.34,56.2,56.33,28508.0,47.5278,47.6462,47.5278,47.6377,28508.0
2019-11-06 13:50:00,56.33,56.36,56.31,56.33,50616.0,47.6377,47.6631,47.6208,47.6377,50616.0
2019-11-06 14:00:00,56.34,56.38,56.33,56.38,33543.0,47.6462,47.68,47.6377,47.68,33543.0
2019-11-06 14:10:00,56.39,56.41,56.34,56.36,56409.0,47.6884,47.7054,47.6462,47.6631,56409.0
2019-11-06 14:20:00,56.36,56.41,56.34,56.39,74810.0,47.6631,47.7054,47.6462,47.6884,74810.0
2019-11-06 14:30:00,56.4,56.42,56.32,56.37,79399.0,47.6969,47.7138,47.6292,47.6715,79399.0
2019-11-06 14:40:00,56.36,56.4,56.33,56.39,65723.0,47.6631,47.6969,47.6377,47.6884,65723.0
2019-11-06 14:50:00,56.39,56.42,56.38,56.38,42077.0,47.6884,47.7138,47.68,47.68,42077.0
2019-11-06 15:00:00,56.39,56.4,56.35,56.35,124820.0,47.6884,47.6969,47.6546,47.6546,124820.0
2019-11-06 15:10:00,56.35,56.43,56.35,56.43,110927.0,47.6546,47.7223,47.6546,47.7223,110927.0
2019-11-06 15:20:00,56.43,56.48,56.42,56.42,99708.0,47.7223,47.7646,47.7138,47.7138,99708.0
2019-11-06 15:30:00,56.42,56.42,56.33,56.37,174524.0,47.7138,47.7138,47.6377,47.6715,174524.0
2019-11-06 15:40:00,56.37,56.38,56.32,56.36,70611.0,47.6715,47.68,47.6292,47.6631,70611.0
2019-11-06 15:50:00,56.36,56.4,56.32,56.34,363507.0,47.6631,47.6969,47.6292,47.6462,363507.0
2019-11-07 09:30:00,56.95,57.22,56.86,57.22,726061.0,48.162,48.3904,48.0859,48.3904,726061.0
2019-11-07 09:40:00,57.23,57.33,57.01,57.06,291452.0,48.3988,48.4834,48.2128,48.2551,291452.0
2019-11-07 09:50:00,57.06,57.15,57.02,57.11,243254.0,48.2551,48.3312,48.2212,48.2973,243254.0
2019-11-07 10:00:00,57.11,57.12,56.97,56.98,160335.0,48.2973,48.3058,48.1789,48.1874,160335.0
2019-11-07 10:10:00,56.98,57.07,56.96,57.04,188986.0,48.1874,48.2635,48.1705,48.2381,188986.0
2019-11-07 10:20:00,57.04,57.06,56.97,57.06,104663.0,48.2381,48.2551,48.1789,48.2551,104663.0
2019-11-07 10:30:00,57.06,57.16,56.99,57.1,127587.0,48.2551,48.3396,48.1959,48.2889,127587.0
2019-11-07 10:40:00,57.11,57.11,57.01,57.08,94297.0,48.2973,48.2973,48.2128,48.272,94297.0
2019-11-07 10:50:00,57.08,57.27,57.06,57.25,250570.0,48.272,48.4326,48.2551,48.4157,250570.0
2019-11-07 11:00:00,57.26,57.27,57.06,57.09,56564.0,48.4242,48.4326,48.2551,48.2804,56564.0
2019-11-07 11:10:00,57.09,57.17,57.07,57.15,37404.0,48.2804,48.3481,48.2635,48.3312,37404.0
2019-11-07 11:20:00,57.16,57.24,57.15,57.24,178776.0,48.3396,48.4073,48.3312,48.4073,178776.0
2019-11-07 11:30:00,57.25,57.26,57.16,57.19,31508.0,48.4157,48.4242,48.3396,48.365,31508.0
2019-11-07 11:40:00,57.18,57.2,57.12,57.12,40755.0,48.3565,48.3735,48.3058,48.3058,40755.0
2019-11-07 11:50:00,57.11,57.22,56.98,57.2,137317.0,48.2973,48.3904,48.1874,48.3735,137317.0
2019-11-07 12:00:00,57.21,57.23,57.07,57.11,69433.0,48.3819,48.3988,48.2635,48.2973,69433.0
2019-11-07 12:10:00,57.12,57.22,57.12,57.2,35314.0,48.3058,48.3904,48.3058,48.3735,35314.0
2019-11-07 12:20:00,57.2,57.29,57.17,57.29,34178.0,48.3735,48.4496,48.3481,48.4496,34178.0
2019-11-07 12:30:00,57.3,57.3,57.22,57.27,30950.0,48.458,48.458,48.3904,48.4326,30950.0
2019-11-07 12:40:00,57.28,57.29,57.19,57.21,106924.0,48.4411,48.4496,48.365,48.3819,106924.0
2019-11-07 12:50:00,57.19,57.22,57.16,57.21,69148.0,48.365,48.3904,48.3396,48.3819,69148.0
2019-11-07 13:00:00,57.22,57.22,57.08,57.1,50975.0,48.3904,48.3904,48.272,48.2889,50975.0
2019-11-07 13:10:00,57.09,57.13,57.08,57.13,17412.0,48.2804,48.3143,48.272,48.3143,17412.0
2019-11-07 13:20:00,57.12,57.12,57.01,57.03,33663.0,48.3058,48.3058,48.2128,48.2297,33663.0
2019-11-07 13:30:00,57.02,57.04,56.94,56.96,38603.0,48.2212,48.2381,48.1536,48.1705,38603.0
2019-11-07 13:40:00,56.96,56.98,56.91,56.94,275907.0,48.1705,48.1874,48.1282,48.1536,275907.0
2019-11-07 13:50:00,56.94,56.99,56.93,56.98,93617.0,48.1536,48.1959,48.1451,48.1874,93617.0
2019-11-07 14:00:00,56.98,57.07,56.98,57.06,103489.0,48.1874,48.2635,48.1874,48.2551,103489.0
2019-11-07 14:10:00,57.06,57.08,57.03,57.06,43631.0,48.2551,48.272,48.2297,48.2551,43631.0
2019-11-07 14:20:00,57.06,57.07,56.98,57.0,46312.0,48.2551,48.2635,48.1874,48.2043,46312.0
2019-11-07 14:30:00,57.0,57.0,56.85,56.88,66969.0,48.2043,48.2043,48.0775,48.1028,66969.0
2019-11-07 14:40:00,56.88,56.91,56.69,56.84,294553.0,48.1028,48.1282,47.9421,48.069,294553.0
2019-11-07 14:50:00,56.82,56.86,56.79,56.82,30847.0,48.0521,48.0859,48.0267,48.0521,30847.0
2019-11-07 15:00:00,56.82,56.87,56.8,56.86,25873.0,48.0521,48.0944,48.0352,48.0859,25873.0
2019-11-07 15:10:00,56.85,56.86,56.68,56.68,58743.0,48.0775,48.0859,47.9337,47.9337,58743.0
2019-11-07 15:20:00,56.69,56.72,56.67,56.68,83461.0,47.9421,47.9675,47.9252,47.9337,83461.0
2019-11-07 15:30:00,56.68,56.69,56.65,56.66,138627.0,47.9337,47.9421,47.9083,47.9168,138627.0
2019-11-07 15:40:00,56.66,56.68,56.59,56.67,115615.0,47.9168,47.9337,47.8576,47.9252,115615.0
2019-11-07 15:50:00,56.68,56.76,56.62,56.76,243005.0,47.9337,48.0013,47.883,48.0013,243005.0
2019-11-08 09:30:00,56.63,56.66,56.4,56.6,85433.0,47.8914,47.9168,47.6969,47.866,85433.0
2019-11-08 09:40:00,56.6,56.66,56.44,56.65,133216.0,47.866,47.9168,47.7307,47.9083,133216.0
2019-11-08 09:50:00,56.65,56.76,56.48,56.49,147837.0,47.9083,48.0013,47.7646,47.773,147837.0
2019-11-08 10:00:00,56.48,56.64,56.38,56.52,220541.0,47.7646,47.8999,47.68,47.7984,220541.0
2019-11-08 10:10:00,56.52,56.73,56.5,56.72,62455.0,47.7984,47.976,47.7815,47.9675,62455.0
2019-11-08 10:20:00,56.72,56.76,56.66,56.68,44183.0,47.9675,48.0013,47.9168,47.9337,44183.0
2019-11-08 10:30:00,56.68,56.68,56.56,56.6,46717.0,47.9337,47.9337,47.8322,47.866,46717.0
2019-11-08 10:40:00,56.59,56.86,56.56,56.81,76729.0,47.8576,48.0859,47.8322,48.0436,76729.0
2019-11-08 10:50:00,56.8,56.81,56.66,56.66,50314.0,48.0352,48.0436,47.9168,47.9168,50314.0
2019-11-08 11:00:00,56.67,56.73,56.63,56.69,49673.0,47.9252,47.976,47.8914,47.9421,49673.0
2019-11-08 11:10:00,56.68,56.75,56.63,56.66,49016.0,47.9337,47.9929,47.8914,47.9168,49016.0
2019-11-08 11:20:00,56.66,56.72,56.62,56.71,113256.0,47.9168,47.9675,47.883,47.9591,113256.0
2019-11-08 11:30:00,56.7,56.84,56.69,56.84,113763.0,47.9506,48.069,47.9421,48.069,113763.0
2019-11-08 11:40:00,56.85,56.95,56.84,56.88,119967.0,48.0775,48.162,48.069,48.1028,119967.0
2019-11-08 11:50:00,56.88,56.95,56.88,56.9,71786.0,48.1028,48.162,48.1028,48.1197,71786.0
2019-11-08 12:00:00,56.91,56.92,56.83,56.86,82095.0,48.1282,48.1367,48.0605,48.0859,82095.0
2019-11-08 12:10:00,56.86,56.94,56.84,56.91,70467.0,48.0859,48.1536,48.069,48.1282,70467.0
2019-11-08 12:20:00,56.91,56.93,56.84,56.88,79002.0,48.1282,48.1451,48.069,48.1028,79002.0
2019-11-08 12:30:00,56.88,56.88,56.76,56.78,60946.0,48.1028,48.1028,48.0013,48.0183,60946.0
2019-11-08 12:40:00,56.78,56.84,56.77,56.79,47110.0,48.0183,48.069,48.0098,48.0267,47110.0
2019-11-08 12:50:00,56.79,56.81,56.75,56.77,66033.0,48.0267,48.0436,47.9929,48.0098,66033.0
2019-11-08 13:00:00,56.77,56.8,56.69,56.7,169113.0,48.0098,48.0352,47.9421,47.9506,169113.0
2019-11-08 13:10:00,56.7,56.72,56.67,56.7,108333.0,47.9506,47.9675,47.9252,47.9506,108333.0
2019-11-08 13:20:00,56.69,56.74,56.68,56.73,60372.0,47.9421,47.9844,47.9337,47.976,60372.0
2019-11-08 13:30:00,56.73,56.76,56.71,56.73,50949.0,47.976,48.0013,47.9591,47.976,50949.0
2019-11-08 13:40:00,56.74,56.76,56.7,56.75,68467.0,47.9844,48.0013,47.9506,47.9929,68467.0
2019-11-08 13:50:00,56.76,56.76,56.68,56.68,65453.0,48.0013,48.0013,47.9337,47.9337,65453.0
2019-11-08 14:00:00,56.68,56.72,56.65,56.66,50556.0,47.9337,47.9675,47.9083,47.9168,50556.0
2019-11-08 14:10:00,56.66,56.66,56.62,56.64,49565.0,47.9168,47.9168,47.883,47.8999,49565.0
2019-11-08 14:20:00,56.64,56.64,56.52,56.52,99991.0,47.8999,47.8999,47.7984,47.7984,99991.0
2019-11-08 14:30:00,56.52,56.56,56.49,56.54,78162.0,47.7984,47.8322,47.773,47.8153,78162.0
2019-11-08 14:40:00,56.55,56.64,56.54,56.63,83805.0,47.8238,47.8999,47.8153,47.8914,83805.0
2019-11-08 14:50:00,56.63,56.64,56.61,56.63,47834.0,47.8914,47.8999,47.8745,47.8914,47834.0
2019-11-08 15:00:00,56.63,56.71,56.61,56.69,117395.0,47.8914,47.9591,47.8745,47.9421,117395.0
2019-11-08 15:10:00,56.69,56.7,56.64,56.7,422681.0,47.9421,47.9506,47.8999,47.9506,422681.0
2019-11-08 15:20:00,56.7,56.71,56.66,56.69,104256.0,47.9506,47.9591,47.9168,47.9421,104256.0
2019-11-08 15:30:00,56.7,56.74,56.67,56.7,98078.0,47.9506,47.9844,47.9252,47.9506,98078.0
2019-11-08 15:40:00,56.7,56.73,56.67,56.69,64429.0,47.9506,47.976,47.9252,47.9421,64429.0
2019-11-08 15:50:00,56.69,56.81,56.69,56.8,258987.0,47.9421,48.0436,47.9421,48.0352,258987.0
2019-11-11 09:30:00,56.4,56.56,56.3,56.51,131941.0,47.6969,47.8322,47.6123,47.7899,131941.0
2019-11-11 09:40:00,56.51,56.58,56.39,56.55,53022.0,47.7899,47.8491,47.6884,47.8238,53022.0
2019-11-11 09:50:00,56.56,56.65,56.48,56.6,54908.0,47.8322,47.9083,47.7646,47.866,54908.0
2019-11-11 10:00:00,56.6,56.66,56.54,56.64,62176.0,47.866,47.9168,47.8153,47.8999,62176.0
2019-11-11 10:10:00,56.65,56.71,56.65,56.7,55653.0,47.9083,47.9591,47.9083,47.9506,55653.0
2019-11-11 10:20:00,56.69,56.81,56.69,56.76,69257.0,47.9421,48.0436,47.9421,48.0013,69257.0
2019-11-11 10:30:00,56.76,56.77,56.68,56.73,37664.0,48.0013,48.0098,47.9337,47.976,37664.0
2019-11-11 10:40:00,56.72,56.72,56.63,56.65,31988.0,47.9675,47.9675,47.8914,47.9083,31988.0
2019-11-11 10:50:00,56.65,56.75,56.63,56.66,43117.0,47.9083,47.9929,47.8914,47.9168,43117.0
2019-11-11 11:00:00,56.65,56.66,56.45,56.46,55532.0,47.9083,47.9168,47.7392,47.7476,55532.0
2019-11-11 11:10:00,56.47,56.55,56.44,56.47,41297.0,47.7561,47.8238,47.7307,47.7561,41297.0
2019-11-11 11:20:00,56.45,56.46,56.39,56.45,18596.0,47.7392,47.7476,47.6884,47.7392,18596.0
2019-11-11 11:30:00,56.45,56.53,56.37,56.52,39158.0,47.7392,47.8068,47.6715,47.7984,39158.0
2019-11-11 11:40:00,56.51,56.55,56.47,56.49,52882.0,47.7899,47.8238,47.7561,47.773,52882.0
2019-11-11 11:50:00,56.49,56.55,56.46,56.54,30212.0,47.773,47.8238,47.7476,47.8153,30212.0
2019-11-11 12:00:00,56.54,56.64,56.54,56.57,21434.0,47.8153,47.8999,47.8153,47.8407,21434.0
2019-11-11 12:10:00,56.57,56.62,56.57,56.58,21983.0,47.8407,47.883,47.8407,47.8491,21983.0
2019-11-11 12:20:00,56.57,56.59,56.52,56.59,39450.0,47.8407,47.8576,47.7984,47.8576,39450.0
2019-11-11 12:30:00,56.6,56.61,56.53,56.54,18867.0,47.866,47.8745,47.8068,47.8153,18867.0
2019-11-11 12:40:00,56.53,56.57,56.46,56.49,24371.0,47.8068,47.8407,47.7476,47.773,24371.0
2019-11-11 12:50:00,56.49,56.51,56.43,56.43,46860.0,47.773,47.7899,47.7223,47.7223,46860.0
2019-11-11 13:00:00,56.44,56.49,56.43,56.45,37821.0,47.7307,47.773,47.7223,47.7392,37821.0
2019-11-11 13:10:00,56.44,56.46,56.42,56.44,30029.0,47.7307,47.7476,47.7138,47.7307,30029.0
2019-11-11 13:20:00,56.44,56.48,56.44,56.44,16762.0,47.7307,47.7646,47.7307,47.7307,16762.0
2019-11-11 13:30:00,56.44,56.49,56.41,56.46,54284.0,47.7307,47.773,47.7054,47.7476,54284.0
2019-11-11 13:40:00,56.46,56.49,56.45,56.47,25602.0,47.7476,47.773,47.7392,47.7561,25602.0
2019-11-11 13:50:00,56.47,56.48,56.42,56.48,24061.0,47.7561,47.7646,47.7138,47.7646,24061.0
2019-11-11 14:00:00,56.47,56.53,56.46,56.52,54388.0,47.7561,47.8068,47.7476,47.7984,54388.0
2019-11-11 14:10:00,56.51,56.53,56.47,56.48,40267.0,47.7899,47.8068,47.7561,47.7646,40267.0
2019-11-11 14:20:00,56.48,56.49,56.43,56.44,21055.0,47.7646,47.773,47.7223,47.7307,21055.0
2019-11-11 14:30:00,56.42,56.43,56.4,56.41,28020.0,47.7138,47.7223,47.6969,47.7054,28020.0
2019-11-11 14:40:00,56.42,56.46,56.41,56.44,30058.0,47.7138,47.7476,47.7054,47.7307,30058.0
2019-11-11 14:50:00,56.45,56.46,56.43,56.44,15458.0,47.7392,47.7476,47.7223,47.7307,15458.0
2019-11-11 15:00:00,56.44,56.47,56.41,56.47,51242.0,47.7307,47.7561,47.7054,47.7561,51242.0
2019-11-11 15:10:00,56.47,56.49,56.43,56.44,28527.0,47.7561,47.773,47.7223,47.7307,28527.0
2019-11-11 15:20:00,56.44,56.47,56.43,56.44,38307.0,47.7307,47.7561,47.7223,47.7307,38307.0
2019-11-11 15:30:00,56.44,56.47,56.42,56.43,104654.0,47.7307,47.7561,47.7138,47.7223,104654.0
2019-11-11 15:40:00,56.42,56.45,56.41,56.42,81865.0,47.7138,47.7392,47.7054,47.7138,81865.0
2019-11-11 15:50:00,56.42,56.52,56.41,56.51,191948.0,47.7138,47.7984,47.7054,47.7899,191948.0
2019-11-12 09:30:00,56.6,56.6,56.2,56.33,286958.0,47.866,47.866,47.5278,47.6377,286958.0
2019-11-12 09:40:00,56.33,56.5,56.31,56.48,81469.0,47.6377,47.7815,47.6208,47.7646,81469.0
2019-11-12 09:50:00,56.49,56.59,56.45,56.55,147608.0,47.773,47.8576,47.7392,47.8238,147608.0
2019-11-12 10:00:00,56.55,56.62,56.45,56.61,64082.0,47.8238,47.883,47.7392,47.8745,64082.0
2019-11-12 10:10:00,56.61,56.63,56.54,56.62,39045.0,47.8745,47.8914,47.8153,47.883,39045.0
2019-11-12 10:20:00,56.61,56.7,56.61,56.68,59963.0,47.8745,47.9506,47.8745,47.9337,59963.0
2019-11-12 10:30:00,56.68,56.79,56.68,56.75,113573.0,47.9337,48.0267,47.9337,47.9929,113573.0
2019-11-12 10:40:00,56.75,56.83,56.75,56.8,142092.0,47.9929,48.0605,47.9929,48.0352,142092.0
2019-11-12 10:50:00,56.8,56.8,56.67,56.67,50281.0,48.0352,48.0352,47.9252,47.9252,50281.0
2019-11-12 11:00:00,56.68,56.87,56.67,56.85,218549.0,47.9337,48.0944,47.9252,48.0775,218549.0
2019-11-12 11:10:00,56.85,56.85,56.79,56.84,52196.0,48.0775,48.0775,48.0267,48.069,52196.0
2019-11-12 11:20:00,56.85,56.85,56.72,56.73,103819.0,48.0775,48.0775,47.9675,47.976,103819.0
2019-11-12 11:30:00,56.73,56.78,56.71,56.72,172500.0,47.976,48.0183,47.9591,47.9675,172500.0
2019-11-12 11:40:00,56.73,56.79,56.72,56.74,70690.0,47.976,48.0267,47.9675,47.9844,70690.0
2019-11-12 11:50:00,56.73,56.75,56.64,56.65,161703.0,47.976,47.9929,47.8999,47.9083,161703.0
2019-11-12 12:00:00,56.66,56.69,56.63,56.66,193384.0,47.9168,47.9421,47.8914,47.9168,193384.0
2019-11-12 12:10:00,56.66,56.74,56.57,56.59,96506.0,47.9168,47.9844,47.8407,47.8576,96506.0
2019-11-12 12:20:00,56.58,56.62,56.55,56.62,128517.0,47.8491,47.883,47.8238,47.883,128517.0
2019-11-12 12:30:00,56.62,56.69,56.59,56.68,20218.0,47.883,47.9421,47.8576,47.9337,20218.0
2019-11-12 12:40:00,56.68,56.69,56.55,56.57,53491.0,47.9337,47.9421,47.8238,47.8407,53491.0
2019-11-12 12:50:00,56.57,56.73,56.55,56.71,193159.0,47.8407,47.976,47.8238,47.9591,193159.0
2019-11-12 13:00:00,56.72,56.72,56.66,56.7,88645.0,47.9675,47.9675,47.9168,47.9506,88645.0
2019-11-12 13:10:00,56.7,56.73,56.65,56.66,66007.0,47.9506,47.976,47.9083,47.9168,66007.0
2019-11-12 13:20:00,56.66,56.68,56.52,56.53,49523.0,47.9168,47.9337,47.7984,47.8068,49523.0
2019-11-12 13:30:00,56.54,56.65,56.53,56.65,141844.0,47.8153,47.9083,47.8068,47.9083,141844.0
2019-11-12 13:40:00,56.66,56.68,56.61,56.67,64112.0,47.9168,47.9337,47.8745,47.9252,64112.0
2019-11-12 13:50:00,56.66,56.68,56.6,56.66,56834.0,47.9168,47.9337,47.866,47.9168,56834.0
2019-11-12 14:00:00,56.67,56.67,56.56,56.57,82223.0,47.9252,47.9252,47.8322,47.8407,82223.0
2019-11-12 14:10:00,56.57,56.6,56.49,56.49,54386.0,47.8407,47.866,47.773,47.773,54386.0
2019-11-12 14:20:00,56.49,56.55,56.49,56.52,38068.0,47.773,47.8238,47.773,47.7984,38068.0
2019-11-12 14:30:00,56.52,56.53,56.4,56.41,56587.0,47.7984,47.8068,47.6969,47.7054,56587.0
2019-11-12 14:40:00,56.41,56.44,56.37,56.42,34241.0,47.7054,47.7307,47.6715,47.7138,34241.0
2019-11-12 14:50:00,56.4,56.41,56.32,56.37,45581.0,47.6969,47.7054,47.6292,47.6715,45581.0
2019-11-12 15:00:00,56.38,56.44,56.37,56.44,44692.0,47.68,47.7307,47.6715,47.7307,44692.0
2019-11-12 15:10:00,56.43,56.5,56.43,56.48,64146.0,47.7223,47.7815,47.7223,47.7646,64146.0
2019-11-12 15:20:00,56.5,56.56,56.48,56.55,132622.0,47.7815,47.8322,47.7646,47.8238,132622.0
2019-11-12 15:30:00,56.55,56.6,56.53,56.56,91410.0,47.8238,47.866,47.8068,47.8322,91410.0
2019-11-12 15:40:00,56.56,56.59,56.53,56.55,100346.0,47.8322,47.8576,47.8068,47.8238,100346.0
2019-11-12 15:50:00,56.56,56.6,56.54,56.58,276457.0,47.8322,47.866,47.8153,47.8491,276457.0
2019-11-13 09:30:00,55.91,56.15,55.7,55.85,292067.0,47.2825,47.4855,47.1049,47.2318,292067.0
2019-11-13 09:40:00,55.85,55.88,55.73,55.8,223306.0,47.2318,47.2571,47.1303,47.1895,223306.0
2019-11-13 09:50:00,55.8,55.88,55.7,55.78,171643.0,47.1895,47.2571,47.1049,47.1726,171643.0
2019-11-13 10:00:00,55.77,55.87,55.71,55.83,304441.0,47.1641,47.2487,47.1134,47.2149,304441.0
2019-11-13 10:10:00,55.85,55.86,55.7,55.81,181058.0,47.2318,47.2402,47.1049,47.1979,181058.0
2019-11-13 10:20:00,55.82,55.85,55.79,55.81,111269.0,47.2064,47.2318,47.181,47.1979,111269.0
2019-11-13 10:30:00,55.8,55.83,55.63,55.82,142371.0,47.1895,47.2149,47.0457,47.2064,142371.0
2019-11-13 10:40:00,55.85,55.92,55.77,55.85,94254.0,47.2318,47.291,47.1641,47.2318,94254.0
2019-11-13 10:50:00,55.87,55.95,55.85,55.95,92315.0,47.2487,47.3163,47.2318,47.3163,92315.0
2019-11-13 11:00:00,55.96,55.99,55.93,55.93,53832.0,47.3248,47.3502,47.2994,47.2994,53832.0
2019-11-13 11:10:00,55.94,56.05,55.9,56.04,62809.0,47.3079,47.4009,47.2741,47.3925,62809.0
2019-11-13 11:20:00,56.04,56.09,55.99,56.02,60578.0,47.3925,47.4347,47.3502,47.3755,60578.0
2019-11-13 11:30:00,56.02,56.04,55.98,56.04,87779.0,47.3755,47.3925,47.3417,47.3925,87779.0
2019-11-13 11:40:00,56.04,56.14,56.03,56.07,74064.0,47.3925,47.477,47.384,47.4178,74064.0
2019-11-13 11:50:00,56.06,56.09,56.04,56.08,53060.0,47.4094,47.4347,47.3925,47.4263,53060.0
2019-11-13 12:00:00,56.09,56.13,56.02,56.04,32563.0,47.4347,47.4686,47.3755,47.3925,32563.0
2019-11-13 12:10:00,56.03,56.1,56.01,56.09,38895.0,47.384,47.4432,47.3671,47.4347,38895.0
2019-11-13 12:20:00,56.09,56.09,56.01,56.01,28247.0,47.4347,47.4347,47.3671,47.3671,28247.0
2019-11-13 12:30:00,56.01,56.12,56.01,56.11,74322.0,47.3671,47.4601,47.3671,47.4516,74322.0
2019-11-13 12:40:00,56.11,56.14,56.08,56.14,28797.0,47.4516,47.477,47.4263,47.477,28797.0
2019-11-13 12:50:00,56.13,56.24,56.11,56.22,151689.0,47.4686,47.5616,47.4516,47.5447,151689.0
2019-11-13 13:00:00,56.22,56.25,56.19,56.21,19980.0,47.5447,47.57,47.5193,47.5362,19980.0
2019-11-13 13:10:00,56.2,56.22,56.16,56.2,30837.0,47.5278,47.5447,47.4939,47.5278,30837.0
2019-11-13 13:20:00,56.19,56.2,56.1,56.16,21610.0,47.5193,47.5278,47.4432,47.4939,21610.0
2019-11-13 13:30:00,56.17,56.2,56.14,56.18,39173.0,47.5024,47.5278,47.477,47.5108,39173.0
2019-11-13 13:40:00,56.18,56.26,56.17,56.25,36133.0,47.5108,47.5785,47.5024,47.57,36133.0
2019-11-13 13:50:00,56.25,56.28,55.99,56.03,182927.0,47.57,47.5954,47.3502,47.384,182927.0
2019-11-13 14:00:00,56.03,56.05,55.97,56.0,153922.0,47.384,47.4009,47.3333,47.3586,153922.0
2019-11-13 14:10:00,55.99,55.99,55.9,55.94,105101.0,47.3502,47.3502,47.2741,47.3079,105101.0
2019-11-13 14:20:00,55.93,55.98,55.9,55.96,77184.0,47.2994,47.3417,47.2741,47.3248,77184.0
2019-11-13 14:30:00,55.96,56.01,55.94,55.97,90073.0,47.3248,47.3671,47.3079,47.3333,90073.0
2019-11-13 14:40:00,55.97,56.03,55.95,55.99,71215.0,47.3333,47.384,47.3163,47.3502,71215.0
2019-11-13 14:50:00,55.99,56.04,55.95,56.03,54601.0,47.3502,47.3925,47.3163,47.384,54601.0
2019-11-13 15:00:00,56.03,56.11,56.03,56.06,92490.0,47.384,47.4516,47.384,47.4094,92490.0
2019-11-13 15:10:00,56.05,56.08,56.03,56.05,26160.0,47.4009,47.4263,47.384,47.4009,26160.0
2019-11-13 15:20:00,56.05,56.09,56.01,56.02,66815.0,47.4009,47.4347,47.3671,47.3755,66815.0
2019-11-13 15:30:00,56.01,56.08,56.0,56.03,127528.0,47.3671,47.4263,47.3586,47.384,127528.0
2019-11-13 15:40:00,56.02,56.05,55.94,55.99,149673.0,47.3755,47.4009,47.3079,47.3502,149673.0
2019-11-13 15:50:00,55.99,56.0,55.91,55.95,811792.0,47.3502,47.3586,47.2825,47.3163,811792.0
2019-11-14 09:30:00,55.73,55.81,55.61,55.64,215662.0,47.1303,47.1979,47.0288,47.0542,215662.0
2019-11-14 09:40:00,55.65,55.72,55.61,55.66,144600.0,47.0626,47.1218,47.0288,47.0711,144600.0
2019-11-14 09:50:00,55.65,55.68,55.55,55.64,259180.0,47.0626,47.088,46.9781,47.0542,259180.0
2019-11-14 10:00:00,55.64,55.74,55.56,55.74,186430.0,47.0542,47.1387,46.9865,47.1387,186430.0
2019-11-14 10:10:00,55.74,55.81,55.72,55.77,93980.0,47.1387,47.1979,47.1218,47.1641,93980.0
2019-11-14 10:20:00,55.77,55.82,55.72,55.77,66867.0,47.1641,47.2064,47.1218,47.1641,66867.0
2019-11-14 10:30:00,55.77,55.78,55.69,55.77,55476.0,47.1641,47.1726,47.0965,47.1641,55476.0
2019-11-14 10:40:00,55.78,55.87,55.76,55.85,263566.0,47.1726,47.2487,47.1557,47.2318,263566.0
2019-11-14 10:50:00,55.85,55.95,55.76,55.81,184245.0,47.2318,47.3163,47.1557,47.1979,184245.0
2019-11-14 11:00:00,55.82,55.92,55.76,55.92,38590.0,47.2064,47.291,47.1557,47.291,38590.0
2019-11-14 11:10:00,55.91,56.02,55.86,56.02,125521.0,47.2825,47.3755,47.2402,47.3755,125521.0
2019-11-14 11:20:00,56.02,56.03,55.87,55.88,39926.0,47.3755,47.384,47.2487,47.2571,39926.0
2019-11-14 11:30:00,55.89,55.9,55.76,55.79,96919.0,47.2656,47.2741,47.1557,47.181,96919.0
2019-11-14 11:40:00,55.78,55.78,55.62,55.67,175762.0,47.1726,47.1726,47.0373,47.0795,175762.0
2019-11-14 11:50:00,55.67,55.72,55.63,55.7,107674.0,47.0795,47.1218,47.0457,47.1049,107674.0
2019-11-14 12:00:00,55.7,55.73,55.68,55.72,73427.0,47.1049,47.1303,47.088,47.1218,73427.0
2019-11-14 12:10:00,55.71,55.79,55.7,55.76,51044.0,47.1134,47.181,47.1049,47.1557,51044.0
2019-11-14 12:20:00,55.75,55.82,55.7,55.82,170557.0,47.1472,47.2064,47.1049,47.2064,170557.0
2019-11-14 12:30:00,55.82,55.86,55.79,55.84,121030.0,47.2064,47.2402,47.181,47.2233,121030.0
2019-11-14 12:40:00,55.84,55.85,55.75,55.75,53585.0,47.2233,47.2318,47.1472,47.1472,53585.0
2019-11-14 12:50:00,55.76,55.77,55.69,55.73,90687.0,47.1557,47.1641,47.0965,47.1303,90687.0
2019-11-14 13:00:00,55.72,55.75,55.71,55.72,42322.0,47.1218,47.1472,47.1134,47.1218,42322.0
2019-11-14 13:10:00,55.73,55.74,55.71,55.74,23208.0,47.1303,47.1387,47.1134,47.1387,23208.0
2019-11-14 13:20:00,55.73,55.74,55.71,55.74,42506.0,47.1303,47.1387,47.1134,47.1387,42506.0
2019-11-14 13:30:00,55.74,55.79,55.72,55.78,56331.0,47.1387,47.181,47.1218,47.1726,56331.0
2019-11-14 13:40:00,55.78,55.89,55.75,55.87,69541.0,47.1726,47.2656,47.1472,47.2487,69541.0
2019-11-14 13:50:00,55.87,55.89,55.73,55.84,217913.0,47.2487,47.2656,47.1303,47.2233,217913.0
2019-11-14 14:00:00,55.83,55.87,55.81,55.84,92073.0,47.2149,47.2487,47.1979,47.2233,92073.0
2019-11-14 14:10:00,55.85,55.88,55.82,55.87,45053.0,47.2318,47.2571,47.2064,47.2487,45053.0
2019-11-14 14:20:00,55.87,55.87,55.81,55.81,73410.0,47.2487,47.2487,47.1979,47.1979,73410.0
2019-11-14 14:30:00,55.81,55.84,55.79,55.8,54024.0,47.1979,47.2233,47.181,47.1895,54024.0
2019-11-14 14:40:00,55.81,55.84,55.8,55.84,94586.0,47.1979,47.2233,47.1895,47.2233,94586.0
2019-11-14 14:50:00,55.84,55.86,55.81,55.86,77072.0,47.2233,47.2402,47.1979,47.2402,77072.0
2019-11-14 15:00:00,55.86,55.87,55.8,55.82,56392.0,47.2402,47.2487,47.1895,47.2064,56392.0
2019-11-14 15:10:00,55.83,55.83,55.75,55.77,84553.0,47.2149,47.2149,47.1472,47.1641,84553.0
2019-11-14 15:20:00,55.77,55.87,55.77,55.86,95227.0,47.1641,47.2487,47.1641,47.2402,95227.0
2019-11-14 15:30:00,55.87,55.94,55.85,55.89,95642.0,47.2487,47.3079,47.2318,47.2656,95642.0
2019-11-14 15:40:00,55.89,55.91,55.84,55.88,141756.0,47.2656,47.2825,47.2233,47.2571,141756.0
2019-11-14 15:50:00,55.88,55.94,55.87,55.89,441396.0,47.2571,47.3079,47.2487,47.2656,441396.0
2019-11-15 09:30:00,56.15,56.2,56.07,56.17,179603.0,47.4855,47.5278,47.4178,47.5024,179603.0
2019-11-15 09:40:00,56.18,56.28,56.03,56.07,106290.0,47.5108,47.5954,47.384,47.4178,106290.0
2019-11-15 09:50:00,56.07,56.1,55.93,55.94,58591.0,47.4178,47.4432,47.2994,47.3079,58591.0
2019-11-15 10:00:00,55.93,55.94,55.86,55.9,63117.0,47.2994,47.3079,47.2402,47.2741,63117.0
2019-11-15 10:10:00,55.9,55.97,55.82,55.92,64379.0,47.2741,47.3333,47.2064,47.291,64379.0
2019-11-15 10:20:00,55.93,55.96,55.86,55.91,40318.0,47.2994,47.3248,47.2402,47.2825,40318.0
2019-11-15 10:30:00,55.91,55.97,55.89,55.91,61822.0,47.2825,47.3333,47.2656,47.2825,61822.0
2019-11-15 10:40:00,55.9,55.94,55.89,55.92,42387.0,47.2741,47.3079,47.2656,47.291,42387.0
2019-11-15 10:50:00,55.92,55.97,55.86,55.93,59278.0,47.291,47.3333,47.2402,47.2994,59278.0
2019-11-15 11:00:00,55.94,56.11,55.94,56.02,55124.0,47.3079,47.4516,47.3079,47.3755,55124.0
2019-11-15 11:10:00,56.03,56.06,55.98,56.06,46392.0,47.384,47.4094,47.3417,47.4094,46392.0
2019-11-15 11:20:00,56.05,56.12,56.05,56.12,46490.0,47.4009,47.4601,47.4009,47.4601,46490.0
2019-11-15 11:30:00,56.12,56.17,56.1,56.11,64365.0,47.4601,47.5024,47.4432,47.4516,64365.0
2019-11-15 11:40:00,56.12,56.13,56.05,56.07,85724.0,47.4601,47.4686,47.4009,47.4178,85724.0
2019-11-15 11:50:00,56.08,56.12,56.06,56.11,107850.0,47.4263,47.4601,47.4094,47.4516,107850.0
2019-11-15 12:00:00,56.11,56.13,56.09,56.11,38158.0,47.4516,47.4686,47.4347,47.4516,38158.0
2019-11-15 12:10:00,56.1,56.12,56.06,56.11,35833.0,47.4432,47.4601,47.4094,47.4516,35833.0
2019-11-15 12:20:00,56.11,56.12,56.0,56.02,44294.0,47.4516,47.4601,47.3586,47.3755,44294.0
2019-11-15 12:30:00,56.01,56.04,55.96,56.03,157135.0,47.3671,47.3925,47.3248,47.384,157135.0
2019-11-15 12:40:00,56.02,56.05,56.02,56.05,117167.0,47.3755,47.4009,47.3755,47.4009,117167.0
2019-11-15 12:50:00,56.05,56.06,55.99,56.01,62708.0,47.4009,47.4094,47.3502,47.3671,62708.0
2019-11-15 13:00:00,56.01,56.04,56.0,56.02,28832.0,47.3671,47.3925,47.3586,47.3755,28832.0
2019-11-15 13:10:00,56.02,56.05,56.0,56.02,31344.0,47.3755,47.4009,47.3586,47.3755,31344.0
2019-11-15 13:20:00,56.03,56.03,55.98,55.98,22713.0,47.384,47.384,47.3417,47.3417,22713.0
2019-11-15 13:30:00,55.98,56.03,55.97,56.03,23618.0,47.3417,47.384,47.3333,47.384,23618.0
2019-11-15 13:40:00,56.03,56.06,56.01,56.04,43224.0,47.384,47.4094,47.3671,47.3925,43224.0
2019-11-15 13:50:00,56.04,56.07,56.03,56.05,20729.0,47.3925,47.4178,47.384,47.4009,20729.0
2019-11-15 14:00:00,56.05,56.07,56.03,56.07,31664.0,47.4009,47.4178,47.384,47.4178,31664.0
2019-11-15 14:10:00,56.07,56.12,56.07,56.1,48392.0,47.4178,47.4601,47.4178,47.4432,48392.0
2019-11-15 14:20:00,56.09,56.12,56.06,56.06,58421.0,47.4347,47.4601,47.4094,47.4094,58421.0
2019-11-15 14:30:00,56.07,56.08,56.03,56.03,51208.0,47.4178,47.4263,47.384,47.384,51208.0
2019-11-15 14:40:00,56.03,56.05,56.0,56.02,54692.0,47.384,47.4009,47.3586,47.3755,54692.0
2019-11-15 14:50:00,56.03,56.06,56.01,56.05,77102.0,47.384,47.4094,47.3671,47.4009,77102.0
2019-11-15 15:00:00,56.05,56.06,56.03,56.04,123739.0,47.4009,47.4094,47.384,47.3925,123739.0
2019-11-15 15:10:00,56.04,56.07,56.03,56.04,90356.0,47.3925,47.4178,47.384,47.3925,90356.0
2019-11-15 15:20:00,56.04,56.05,55.97,55.98,82992.0,47.3925,47.4009,47.3333,47.3417,82992.0
2019-11-15 15:30:00,55.98,55.99,55.9,55.91,181927.0,47.3417,47.3502,47.2741,47.2825,181927.0
2019-11-15 15:40:00,55.91,56.0,55.89,55.97,174032.0,47.2825,47.3586,47.2656,47.3333,174032.0
2019-11-15 15:50:00,55.97,55.97,55.9,55.96,575072.0,47.3333,47.3333,47.2741,47.3248,575072.0
2019-11-18 09:30:00,55.78,55.87,55.59,55.68,256319.0,47.1726,47.2487,47.0119,47.088,256319.0
2019-11-18 09:40:00,55.67,55.68,55.45,55.49,253310.0,47.0795,47.088,46.8935,46.9273,253310.0
2019-11-18 09:50:00,55.5,55.58,55.44,55.58,82475.0,46.9358,47.0034,46.885,47.0034,82475.0
2019-11-18 10:00:00,55.58,55.65,55.55,55.61,258270.0,47.0034,47.0626,46.9781,47.0288,258270.0
2019-11-18 10:10:00,55.62,55.68,55.38,55.39,131429.0,47.0373,47.088,46.8343,46.8428,131429.0
2019-11-18 10:20:00,55.39,55.46,55.38,55.42,77379.0,46.8428,46.902,46.8343,46.8681,77379.0
2019-11-18 10:30:00,55.42,55.46,55.37,55.43,71764.0,46.8681,46.902,46.8258,46.8766,71764.0
2019-11-18 10:40:00,55.43,55.5,55.38,55.45,47731.0,46.8766,46.9358,46.8343,46.8935,47731.0
2019-11-18 10:50:00,55.44,55.48,55.36,55.36,118248.0,46.885,46.9189,46.8174,46.8174,118248.0
2019-11-18 11:00:00,55.37,55.5,55.36,55.45,182494.0,46.8258,46.9358,46.8174,46.8935,182494.0
2019-11-18 11:10:00,55.45,55.52,55.36,55.38,67979.0,46.8935,46.9527,46.8174,46.8343,67979.0
2019-11-18 11:20:00,55.38,55.5,55.38,55.5,60268.0,46.8343,46.9358,46.8343,46.9358,60268.0
2019-11-18 11:30:00,55.51,55.59,55.5,55.55,93418.0,46.9442,47.0119,46.9358,46.9781,93418.0
2019-11-18 11:40:00,55.56,55.61,55.55,55.6,48825.0,46.9865,47.0288,46.9781,47.0203,48825.0
2019-11-18 11:50:00,55.6,55.67,55.6,55.67,18379.0,47.0203,47.0795,47.0203,47.0795,18379.0
2019-11-18 12:00:00,55.67,55.68,55.62,55.63,38792.0,47.0795,47.088,47.0373,47.0457,38792.0
2019-11-18 12:10:00,55.63,55.65,55.59,55.6,28378.0,47.0457,47.0626,47.0119,47.0203,28378.0
2019-11-18 12:20:00,55.6,55.65,55.6,55.61,60736.0,47.0203,47.0626,47.0203,47.0288,60736.0
2019-11-18 12:30:00,55.61,55.69,55.6,55.69,31775.0,47.0288,47.0965,47.0203,47.0965,31775.0
2019-11-18 12:40:00,55.69,55.69,55.64,55.66,19211.0,47.0965,47.0965,47.0542,47.0711,19211.0
2019-11-18 12:50:00,55.65,55.67,55.61,55.67,19221.0,47.0626,47.0795,47.0288,47.0795,19221.0
2019-11-18 13:00:00,55.67,55.67,55.64,55.66,30747.0,47.0795,47.0795,47.0542,47.0711,30747.0
2019-11-18 13:10:00,55.65,55.68,55.62,55.68,20234.0,47.0626,47.088,47.0373,47.088,20234.0
2019-11-18 13:20:00,55.68,55.71,55.66,55.67,20875.0,47.088,47.1134,47.0711,47.0795,20875.0
2019-11-18 13:30:00,55.67,55.71,55.66,55.68,26913.0,47.0795,47.1134,47.0711,47.088,26913.0
2019-11-18 13:40:00,55.68,55.71,55.66,55.7,24930.0,47.088,47.1134,47.0711,47.1049,24930.0
2019-11-18 13:50:00,55.7,55.75,55.69,55.72,26390.0,47.1049,47.1472,47.0965,47.1218,26390.0
2019-11-18 14:00:00,55.72,55.74,55.71,55.72,24604.0,47.1218,47.1387,47.1134,47.1218,24604.0
2019-11-18 14:10:00,55.71,55.79,55.71,55.78,18502.0,47.1134,47.181,47.1134,47.1726,18502.0
2019-11-18 14:20:00,55.79,55.8,55.73,55.75,24867.0,47.181,47.1895,47.1303,47.1472,24867.0
2019-11-18 14:30:00,55.76,55.79,55.74,55.77,23697.0,47.1557,47.181,47.1387,47.1641,23697.0
2019-11-18 14:40:00,55.78,55.79,55.72,55.73,22270.0,47.1726,47.181,47.1218,47.1303,22270.0
2019-11-18 14:50:00,55.74,55.78,55.7,55.71,39867.0,47.1387,47.1726,47.1049,47.1134,39867.0
2019-11-18 15:00:00,55.71,55.73,55.67,55.67,41100.0,47.1134,47.1303,47.0795,47.0795,41100.0
2019-11-18 15:10:00,55.67,55.74,55.66,55.69,88100.0,47.0795,47.1387,47.0711,47.0965,88100.0
2019-11-18 15:20:00,55.69,55.73,55.68,55.69,43296.0,47.0965,47.1303,47.088,47.0965,43296.0
2019-11-18 15:30:00,55.7,55.72,55.64,55.65,46566.0,47.1049,47.1218,47.0542,47.0626,46566.0
2019-11-18 15:40:00,55.65,55.66,55.61,55.62,116217.0,47.0626,47.0711,47.0288,47.0373,116217.0
2019-11-18 15:50:00,55.62,55.71,55.6,55.7,447858.0,47.0373,47.1134,47.0203,47.1049,447858.0
2019-11-19 09:30:00,55.83,56.07,55.68,55.99,111536.0,47.2149,47.4178,47.088,47.3502,111536.0
2019-11-19 09:40:00,55.99,56.03,55.73,55.75,166315.0,47.3502,47.384,47.1303,47.1472,166315.0
2019-11-19 09:50:00,55.74,55.79,55.64,55.72,122230.0,47.1387,47.181,47.0542,47.1218,122230.0
2019-11-19 10:00:00,55.73,55.74,55.54,55.7,282795.0,47.1303,47.1387,46.9696,47.1049,282795.0
2019-11-19 10:10:00,55.71,55.8,55.67,55.77,83080.0,47.1134,47.1895,47.0795,47.1641,83080.0
2019-11-19 10:20:00,55.77,55.83,55.75,55.8,223614.0,47.1641,47.2149,47.1472,47.1895,223614.0
2019-11-19 10:30:00,55.8,55.85,55.75,55.78,101818.0,47.1895,47.2318,47.1472,47.1726,101818.0
2019-11-19 10:40:00,55.78,55.78,55.63,55.65,54002.0,47.1726,47.1726,47.0457,47.0626,54002.0
2019-11-19 10:50:00,55.66,55.68,55.58,55.66,91328.0,47.0711,47.088,47.0034,47.0711,91328.0
2019-11-19 11:00:00,55.67,55.72,55.63,55.66,54938.0,47.0795,47.1218,47.0457,47.0711,54938.0
2019-11-19 11:10:00,55.66,55.67,55.57,55.64,66486.0,47.0711,47.0795,46.995,47.0542,66486.0
2019-11-19 11:20:00,55.63,55.72,55.62,55.71,36460.0,47.0457,47.1218,47.0373,47.1134,36460.0
2019-11-19 11:30:00,55.7,55.88,55.67,55.82,95320.0,47.1049,47.2571,47.0795,47.2064,95320.0
2019-11-19 11:40:00,55.83,55.83,55.69,55.72,40841.0,47.2149,47.2149,47.0965,47.1218,40841.0
2019-11-19 11:50:00,55.72,55.86,55.69,55.85,51051.0,47.1218,47.2402,47.0965,47.2318,51051.0
2019-11-19 12:00:00,55.86,55.88,55.82,55.85,66122.0,47.2402,47.2571,47.2064,47.2318,66122.0
2019-11-19 12:10:00,55.85,55.92,55.84,55.91,41561.0,47.2318,47.291,47.2233,47.2825,41561.0
2019-11-19 12:20:00,55.92,55.95,55.89,55.94,51623.0,47.291,47.3163,47.2656,47.3079,51623.0
2019-11-19 12:30:00,55.93,55.95,55.89,55.91,35493.0,47.2994,47.3163,47.2656,47.2825,35493.0
2019-11-19 12:40:00,55.9,55.9,55.82,55.87,59737.0,47.2741,47.2741,47.2064,47.2487,59737.0
2019-11-19 12:50:00,55.87,55.92,55.86,55.91,29594.0,47.2487,47.291,47.2402,47.2825,29594.0
2019-11-19 13:00:00,55.9,55.9,55.83,55.9,41461.0,47.2741,47.2741,47.2149,47.2741,41461.0
2019-11-19 13:10:00,55.89,55.95,55.89,55.91,37081.0,47.2656,47.3163,47.2656,47.2825,37081.0
2019-11-19 13:20:00,55.91,55.97,55.9,55.96,32336.0,47.2825,47.3333,47.2741,47.3248,32336.0
2019-11-19 13:30:00,55.96,55.96,55.9,55.95,43745.0,47.3248,47.3248,47.2741,47.3163,43745.0
2019-11-19 13:40:00,55.94,55.98,55.92,55.94,57213.0,47.3079,47.3417,47.291,47.3079,57213.0
2019-11-19 13:50:00,55.94,55.95,55.9,55.93,29331.0,47.3079,47.3163,47.2741,47.2994,29331.0
2019-11-19 14:00:00,55.93,55.96,55.91,55.92,29544.0,47.2994,47.3248,47.2825,47.291,29544.0
2019-11-19 14:10:00,55.92,55.93,55.87,55.9,29670.0,47.291,47.2994,47.2487,47.2741,29670.0
2019-11-19 14:20:00,55.9,55.95,55.9,55.92,45955.0,47.2741,47.3163,47.2741,47.291,45955.0
2019-11-19 14:30:00,55.92,55.96,55.89,55.95,35298.0,47.291,47.3248,47.2656,47.3163,35298.0
2019-11-19 14:40:00,55.96,55.98,55.94,55.97,58252.0,47.3248,47.3417,47.3079,47.3333,58252.0
2019-11-19 14:50:00,55.97,55.98,55.89,55.9,45277.0,47.3333,47.3417,47.2656,47.2741,45277.0
2019-11-19 15:00:00,55.9,55.93,55.88,55.89,85304.0,47.2741,47.2994,47.2571,47.2656,85304.0
2019-11-19 15:10:00,55.89,55.95,55.88,55.94,67919.0,47.2656,47.3163,47.2571,47.3079,67919.0
2019-11-19 15:20:00,55.94,55.94,55.89,55.91,90499.0,47.3079,47.3079,47.2656,47.2825,90499.0
2019-11-19 15:30:00,55.91,56.0,55.91,55.99,209630.0,47.2825,47.3586,47.2825,47.3502,209630.0
2019-11-19 15:40:00,55.98,56.0,55.92,55.93,167930.0,47.3417,47.3586,47.291,47.2994,167930.0
2019-11-19 15:50:00,55.93,55.93,55.84,55.85,426643.0,47.2994,47.2994,47.2233,47.2318,426643.0
2019-11-20 09:30:00,55.56,55.75,55.48,55.69,83850.0,46.9865,47.1472,46.9189,47.0965,83850.0
2019-11-20 09:40:00,55.7,55.71,55.53,55.66,228336.0,47.1049,47.1134,46.9611,47.0711,228336.0
2019-11-20 09:50:00,55.68,55.7,55.42,55.47,190081.0,47.088,47.1049,46.8681,46.9104,190081.0
2019-11-20 10:00:00,55.47,55.58,55.42,55.58,112028.0,46.9104,47.0034,46.8681,47.0034,112028.0
2019-11-20 10:10:00,55.59,55.59,55.3,55.31,637793.0,47.0119,47.0119,46.7666,46.7751,637793.0
2019-11-20 10:20:00,55.3,55.31,55.13,55.23,406680.0,46.7666,46.7751,46.6229,46.7074,406680.0
2019-11-20 10:30:00,55.24,55.47,55.24,55.42,136855.0,46.7159,46.9104,46.7159,46.8681,136855.0
2019-11-20 10:40:00,55.42,55.53,55.36,55.52,55846.0,46.8681,46.9611,46.8174,46.9527,55846.0
2019-11-20 10:50:00,55.53,55.7,55.52,55.6,64848.0,46.9611,47.1049,46.9527,47.0203,64848.0
2019-11-20 11:00:00,55.6,55.8,55.6,55.78,66211.0,47.0203,47.1895,47.0203,47.1726,66211.0
2019-11-20 11:10:00,55.77,55.84,55.69,55.79,54382.0,47.1641,47.2233,47.0965,47.181,54382.0
2019-11-20 11:20:00,55.78,55.9,55.77,55.89,19055.0,47.1726,47.2741,47.1641,47.2656,19055.0
2019-11-20 11:30:00,55.88,55.92,55.84,55.91,76361.0,47.2571,47.291,47.2233,47.2825,76361.0
2019-11-20 11:40:00,55.91,55.93,55.9,55.91,33387.0,47.2825,47.2994,47.2741,47.2825,33387.0
2019-11-20 11:50:00,55.9,55.93,55.86,55.87,28822.0,47.2741,47.2994,47.2402,47.2487,28822.0
2019-11-20 12:00:00,55.86,55.89,55.78,55.8,45128.0,47.2402,47.2656,47.1726,47.1895,45128.0
2019-11-20 12:10:00,55.81,55.85,55.78,55.8,36414.0,47.1979,47.2318,47.1726,47.1895,36414.0
2019-11-20 12:20:00,55.81,55.84,55.77,55.84,16431.0,47.1979,47.2233,47.1641,47.2233,16431.0
2019-11-20 12:30:00,55.85,55.9,55.84,55.9,31430.0,47.2318,47.2741,47.2233,47.2741,31430.0
2019-11-20 12:40:00,55.89,55.9,55.87,55.89,25956.0,47.2656,47.2741,47.2487,47.2656,25956.0
2019-11-20 12:50:00,55.9,55.92,55.46,55.61,260100.0,47.2741,47.291,46.902,47.0288,260100.0
2019-11-20 13:00:00,55.6,55.6,55.36,55.36,125665.0,47.0203,47.0203,46.8174,46.8174,125665.0
2019-11-20 13:10:00,55.35,55.36,55.25,55.25,213678.0,46.8089,46.8174,46.7244,46.7244,213678.0
2019-11-20 13:20:00,55.26,55.41,55.26,55.31,255493.0,46.7328,46.8597,46.7328,46.7751,255493.0
2019-11-20 13:30:00,55.3,55.33,55.18,55.23,268422.0,46.7666,46.792,46.6652,46.7074,268422.0
2019-11-20 13:40:00,55.22,55.4,55.21,55.4,138361.0,46.699,46.8512,46.6905,46.8512,138361.0
2019-11-20 13:50:00,55.39,55.51,55.37,55.49,86922.0,46.8428,46.9442,46.8258,46.9273,86922.0
2019-11-20 14:00:00,55.5,55.53,55.44,55.48,33940.0,46.9358,46.9611,46.885,46.9189,33940.0
2019-11-20 14:10:00,55.49,55.58,55.49,55.57,74210.0,46.9273,47.0034,46.9273,46.995,74210.0
2019-11-20 14:20:00,55.58,55.66,55.57,55.64,85409.0,47.0034,47.0711,46.995,47.0542,85409.0
2019-11-20 14:30:00,55.65,55.7,55.64,55.7,63493.0,47.0626,47.1049,47.0542,47.1049,63493.0
2019-11-20 14:40:00,55.7,55.71,55.62,55.65,37618.0,47.1049,47.1134,47.0373,47.0626,37618.0
2019-11-20 14:50:00,55.64,55.69,55.63,55.66,33064.0,47.0542,47.0965,47.0457,47.0711,33064.0
2019-11-20 15:00:00,55.66,55.72,55.62,55.7,120945.0,47.0711,47.1218,47.0373,47.1049,120945.0
2019-11-20 15:10:00,55.71,55.78,55.69,55.69,77299.0,47.1134,47.1726,47.0965,47.0965,77299.0
2019-11-20 15:20:00,55.7,55.77,55.68,55.7,67787.0,47.1049,47.1641,47.088,47.1049,67787.0
2019-11-20 15:30:00,55.7,55.73,55.68,55.69,93802.0,47.1049,47.1303,47.088,47.0965,93802.0
2019-11-20 15:40:00,55.69,55.77,55.69,55.72,149914.0,47.0965,47.1641,47.0965,47.1218,149914.0
2019-11-20 15:50:00,55.72,55.72,55.55,55.6,486969.0,47.1218,47.1218,46.9781,47.0203,486969.0
2019-11-21 09:30:00,55.86,55.99,55.55,55.61,80108.0,47.2402,47.3502,46.9781,47.0288,80108.0
2019-11-21 09:40:00,55.61,55.63,55.46,55.6,70798.0,47.0288,47.0457,46.902,47.0203,70798.0
2019-11-21 09:50:00,55.6,55.71,55.5,55.5,108393.0,47.0203,47.1134,46.9358,46.9358,108393.0
2019-11-21 10:00:00,55.5,55.51,55.37,55.48,110365.0,46.9358,46.9442,46.8258,46.9189,110365.0
2019-11-21 10:10:00,55.49,55.51,55.26,55.28,51882.0,46.9273,46.9442,46.7328,46.7497,51882.0
2019-11-21 10:20:00,55.27,55.34,55.22,55.33,78327.0,46.7413,46.8005,46.699,46.792,78327.0
2019-11-21 10:30:00,55.32,55.4,55.27,55.39,33311.0,46.7836,46.8512,46.7413,46.8428,33311.0
2019-11-21 10:40:00,55.39,55.46,55.33,55.34,61301.0,46.8428,46.902,46.792,46.8005,61301.0
2019-11-21 10:50:00,55.34,55.39,55.25,55.39,39537.0,46.8005,46.8428,46.7244,46.8428,39537.0
2019-11-21 11:00:00,55.38,55.4,55.31,55.34,60320.0,46.8343,46.8512,46.7751,46.8005,60320.0
2019-11-21 11:10:00,55.33,55.33,55.24,55.27,32945.0,46.792,46.792,46.7159,46.7413,32945.0
2019-11-21 11:20:00,55.27,55.34,55.26,55.26,22731.0,46.7413,46.8005,46.7328,46.7328,22731.0
2019-11-21 11:30:00,55.26,55.31,55.25,55.29,17565.0,46.7328,46.7751,46.7244,46.7582,17565.0
2019-11-21 11:40:00,55.31,55.44,55.29,55.42,31018.0,46.7751,46.885,46.7582,46.8681,31018.0
2019-11-21 11:50:00,55.43,55.43,55.37,55.39,21067.0,46.8766,46.8766,46.8258,46.8428,21067.0
2019-11-21 12:00:00,55.37,55.51,55.35,55.5,31505.0,46.8258,46.9442,46.8089,46.9358,31505.0
2019-11-21 12:10:00,55.5,55.62,55.5,55.61,38479.0,46.9358,47.0373,46.9358,47.0288,38479.0
2019-11-21 12:20:00,55.6,55.63,55.54,55.59,99860.0,47.0203,47.0457,46.9696,47.0119,99860.0
2019-11-21 12:30:00,55.6,55.7,55.58,55.68,90108.0,47.0203,47.1049,47.0034,47.088,90108.0
2019-11-21 12:40:00,55.68,55.73,55.67,55.72,91585.0,47.088,47.1303,47.0795,47.1218,91585.0
2019-11-21 12:50:00,55.71,55.73,55.68,55.69,32251.0,47.1134,47.1303,47.088,47.0965,32251.0
2019-11-21 13:00:00,55.69,55.74,55.69,55.72,92249.0,47.0965,47.1387,47.0965,47.1218,92249.0
2019-11-21 13:10:00,55.72,55.73,55.66,55.68,24660.0,47.1218,47.1303,47.0711,47.088,24660.0
2019-11-21 13:20:00,55.69,55.78,55.68,55.76,87890.0,47.0965,47.1726,47.088,47.1557,87890.0
2019-11-21 13:30:00,55.76,55.76,55.71,55.73,127854.0,47.1557,47.1557,47.1134,47.1303,127854.0
2019-11-21 13:40:00,55.74,55.75,55.68,55.68,29507.0,47.1387,47.1472,47.088,47.088,29507.0
2019-11-21 13:50:00,55.68,55.69,55.63,55.66,23671.0,47.088,47.0965,47.0457,47.0711,23671.0
2019-11-21 14:00:00,55.66,55.71,55.61,55.69,78233.0,47.0711,47.1134,47.0288,47.0965,78233.0
2019-11-21 14:10:00,55.68,55.7,55.66,55.69,18816.0,47.088,47.1049,47.0711,47.0965,18816.0
2019-11-21 14:20:00,55.69,55.7,55.63,55.63,27642.0,47.0965,47.1049,47.0457,47.0457,27642.0
2019-11-21 14:30:00,55.63,55.66,55.61,55.64,21906.0,47.0457,47.0711,47.0288,47.0542,21906.0
2019-11-21 14:40:00,55.63,55.68,55.63,55.68,47604.0,47.0457,47.088,47.0457,47.088,47604.0
2019-11-21 14:50:00,55.69,55.71,55.66,55.69,41798.0,47.0965,47.1134,47.0711,47.0965,41798.0
2019-11-21 15:00:00,55.7,55.7,55.6,55.63,37506.0,47.1049,47.1049,47.0203,47.0457,37506.0
2019-11-21 15:10:00,55.63,55.66,55.61,55.64,57004.0,47.0457,47.0711,47.0288,47.0542,57004.0
2019-11-21 15:20:00,55.63,55.67,55.6,55.6,23071.0,47.0457,47.0795,47.0203,47.0203,23071.0
2019-11-21 15:30:00,55.6,55.67,55.58,55.6,33014.0,47.0203,47.0795,47.0034,47.0203,33014.0
2019-11-21 15:40:00,55.6,55.67,55.59,55.6,382968.0,47.0203,47.0795,47.0119,47.0203,382968.0
2019-11-21 15:50:00,55.59,55.59,55.51,55.55,290267.0,47.0119,47.0119,46.9442,46.9781,290267.0
2019-11-22 09:30:00,55.66,55.94,55.63,55.93,81160.0,47.0711,47.3079,47.0457,47.2994,81160.0
2019-11-22 09:40:00,55.91,56.08,55.82,56.06,97200.0,47.2825,47.4263,47.2064,47.4094,97200.0
2019-11-22 09:50:00,56.08,56.2,56.07,56.11,45609.0,47.4263,47.5278,47.4178,47.4516,45609.0
2019-11-22 10:00:00,56.1,56.14,55.96,55.98,60843.0,47.4432,47.477,47.3248,47.3417,60843.0
2019-11-22 10:10:00,56.0,56.03,55.82,55.85,140754.0,47.3586,47.384,47.2064,47.2318,140754.0
2019-11-22 10:20:00,55.86,55.96,55.8,55.8,101874.0,47.2402,47.3248,47.1895,47.1895,101874.0
2019-11-22 10:30:00,55.79,55.92,55.78,55.91,73992.0,47.181,47.291,47.1726,47.2825,73992.0
2019-11-22 10:40:00,55.91,55.95,55.85,55.87,44610.0,47.2825,47.3163,47.2318,47.2487,44610.0
2019-11-22 10:50:00,55.85,55.91,55.82,55.86,50508.0,47.2318,47.2825,47.2064,47.2402,50508.0
2019-11-22 11:00:00,55.85,55.86,55.68,55.77,96755.0,47.2318,47.2402,47.088,47.1641,96755.0
2019-11-22 11:10:00,55.78,55.8,55.71,55.76,140511.0,47.1726,47.1895,47.1134,47.1557,140511.0
2019-11-22 11:20:00,55.76,55.87,55.73,55.83,62027.0,47.1557,47.2487,47.1303,47.2149,62027.0
2019-11-22 11:30:00,55.84,55.85,55.78,55.84,122435.0,47.2233,47.2318,47.1726,47.2233,122435.0
2019-11-22 11:40:00,55.84,55.95,55.82,55.95,122413.0,47.2233,47.3163,47.2064,47.3163,122413.0
2019-11-22 11:50:00,55.95,55.99,55.81,55.82,89447.0,47.3163,47.3502,47.1979,47.2064,89447.0
2019-11-22 12:00:00,55.82,55.91,55.82,55.91,57881.0,47.2064,47.2825,47.2064,47.2825,57881.0
2019-11-22 12:10:00,55.92,55.92,55.85,55.88,61043.0,47.291,47.291,47.2318,47.2571,61043.0
2019-11-22 12:20:00,55.88,55.93,55.87,55.89,24734.0,47.2571,47.2994,47.2487,47.2656,24734.0
2019-11-22 12:30:00,55.89,55.9,55.82,55.84,12625.0,47.2656,47.2741,47.2064,47.2233,12625.0
2019-11-22 12:40:00,55.84,55.88,55.82,55.84,15064.0,47.2233,47.2571,47.2064,47.2233,15064.0
2019-11-22 12:50:00,55.84,55.94,55.84,55.9,75540.0,47.2233,47.3079,47.2233,47.2741,75540.0
2019-11-22 13:00:00,55.9,55.96,55.9,55.93,84363.0,47.2741,47.3248,47.2741,47.2994,84363.0
2019-11-22 13:10:00,55.93,55.98,55.92,55.96,117900.0,47.2994,47.3417,47.291,47.3248,117900.0
2019-11-22 13:20:00,55.96,56.01,55.95,56.0,16247.0,47.3248,47.3671,47.3163,47.3586,16247.0
2019-11-22 13:30:00,56.0,56.02,55.97,55.99,33249.0,47.3586,47.3755,47.3333,47.3502,33249.0
2019-11-22 13:40:00,56.0,56.05,56.0,56.04,33144.0,47.3586,47.4009,47.3586,47.3925,33144.0
2019-11-22 13:50:00,56.03,56.03,55.97,56.01,22901.0,47.384,47.384,47.3333,47.3671,22901.0
2019-11-22 14:00:00,56.01,56.01,55.94,55.95,20449.0,47.3671,47.3671,47.3079,47.3163,20449.0
2019-11-22 14:10:00,55.95,55.99,55.95,55.98,16794.0,47.3163,47.3502,47.3163,47.3417,16794.0
2019-11-22 14:20:00,55.97,55.98,55.93,55.95,59272.0,47.3333,47.3417,47.2994,47.3163,59272.0
2019-11-22 14:30:00,55.94,55.97,55.94,55.96,46467.0,47.3079,47.3333,47.3079,47.3248,46467.0
2019-11-22 14:40:00,55.96,55.99,55.95,55.98,20048.0,47.3248,47.3502,47.3163,47.3417,20048.0
2019-11-22 14:50:00,55.97,55.97,55.88,55.89,32820.0,47.3333,47.3333,47.2571,47.2656,32820.0
2019-11-22 15:00:00,55.89,55.94,55.89,55.94,30051.0,47.2656,47.3079,47.2656,47.3079,30051.0
2019-11-22 15:10:00,55.93,55.95,55.92,55.93,38394.0,47.2994,47.3163,47.291,47.2994,38394.0
2019-11-22 15:20:00,55.92,55.96,55.92,55.93,51222.0,47.291,47.3248,47.291,47.2994,51222.0
2019-11-22 15:30:00,55.93,55.98,55.92,55.96,54547.0,47.2994,47.3417,47.291,47.3248,54547.0
2019-11-22 15:40:00,55.95,55.97,55.93,55.93,77600.0,47.3163,47.3333,47.2994,47.2994,77600.0
2019-11-22 15:50:00,55.93,55.95,55.89,55.94,443140.0,47.2994,47.3163,47.2656,47.3079,443140.0
2019-11-25 09:30:00,56.09,56.19,55.88,56.04,129837.0,47.4347,47.5193,47.2571,47.3925,129837.0
2019-11-25 09:40:00,56.04,56.14,55.89,55.96,101036.0,47.3925,47.477,47.2656,47.3248,101036.0
2019-11-25 09:50:00,55.96,56.14,55.95,56.13,86980.0,47.3248,47.477,47.3163,47.4686,86980.0
2019-11-25 10:00:00,56.12,56.32,56.09,56.31,163294.0,47.4601,47.6292,47.4347,47.6208,163294.0
2019-11-25 10:10:00,56.31,56.41,56.29,56.38,185572.0,47.6208,47.7054,47.6039,47.68,185572.0
2019-11-25 10:20:00,56.38,56.47,56.36,56.45,62677.0,47.68,47.7561,47.6631,47.7392,62677.0
2019-11-25 10:30:00,56.44,56.55,56.42,56.48,93561.0,47.7307,47.8238,47.7138,47.7646,93561.0
2019-11-25 10:40:00,56.48,56.54,56.46,56.46,44401.0,47.7646,47.8153,47.7476,47.7476,44401.0
2019-11-25 10:50:00,56.46,56.5,56.39,56.39,129004.0,47.7476,47.7815,47.6884,47.6884,129004.0
2019-11-25 11:00:00,56.39,56.45,56.3,56.32,42344.0,47.6884,47.7392,47.6123,47.6292,42344.0
2019-11-25 11:10:00,56.32,56.32,56.24,56.3,86249.0,47.6292,47.6292,47.5616,47.6123,86249.0
2019-11-25 11:20:00,56.3,56.43,56.29,56.34,60667.0,47.6123,47.7223,47.6039,47.6462,60667.0
2019-11-25 11:30:00,56.35,56.37,56.28,56.32,85667.0,47.6546,47.6715,47.5954,47.6292,85667.0
2019-11-25 11:40:00,56.33,56.38,56.32,56.32,61430.0,47.6377,47.68,47.6292,47.6292,61430.0
2019-11-25 11:50:00,56.32,56.33,56.29,56.3,52021.0,47.6292,47.6377,47.6039,47.6123,52021.0
2019-11-25 12:00:00,56.29,56.33,56.2,56.21,234198.0,47.6039,47.6377,47.5278,47.5362,234198.0
2019-11-25 12:10:00,56.21,56.25,56.19,56.21,102983.0,47.5362,47.57,47.5193,47.5362,102983.0
2019-11-25 12:20:00,56.22,56.31,56.22,56.25,73961.0,47.5447,47.6208,47.5447,47.57,73961.0
2019-11-25 12:30:00,56.26,56.37,56.26,56.36,41806.0,47.5785,47.6715,47.5785,47.6631,41806.0
2019-11-25 12:40:00,56.36,56.37,56.32,56.37,55200.0,47.6631,47.6715,47.6292,47.6715,55200.0
2019-11-25 12:50:00,56.37,56.41,56.37,56.41,36433.0,47.6715,47.7054,47.6715,47.7054,36433.0
2019-11-25 13:00:00,56.42,56.5,56.41,56.49,36592.0,47.7138,47.7815,47.7054,47.773,36592.0
2019-11-25 13:10:00,56.48,56.49,56.43,56.48,37893.0,47.7646,47.773,47.7223,47.7646,37893.0
2019-11-25 13:20:00,56.48,56.48,56.42,56.45,66620.0,47.7646,47.7646,47.7138,47.7392,66620.0
2019-11-25 13:30:00,56.45,56.48,56.44,56.47,52895.0,47.7392,47.7646,47.7307,47.7561,52895.0
2019-11-25 13:40:00,56.47,56.47,56.42,56.43,43371.0,47.7561,47.7561,47.7138,47.7223,43371.0
2019-11-25 13:50:00,56.43,56.48,56.42,56.47,79568.0,47.7223,47.7646,47.7138,47.7561,79568.0
2019-11-25 14:00:00,56.46,56.46,56.42,56.44,113141.0,47.7476,47.7476,47.7138,47.7307,113141.0
2019-11-25 14:10:00,56.45,56.53,56.44,56.5,163937.0,47.7392,47.8068,47.7307,47.7815,163937.0
2019-11-25 14:20:00,56.49,56.49,56.46,56.47,69831.0,47.773,47.773,47.7476,47.7561,69831.0
2019-11-25 14:30:00,56.47,56.49,56.41,56.48,249559.0,47.7561,47.773,47.7054,47.7646,249559.0
2019-11-25 14:40:00,56.48,56.53,56.47,56.5,131877.0,47.7646,47.8068,47.7561,47.7815,131877.0
2019-11-25 14:50:00,56.49,56.55,56.48,56.54,60665.0,47.773,47.8238,47.7646,47.8153,60665.0
2019-11-25 15:00:00,56.55,56.55,56.49,56.51,89597.0,47.8238,47.8238,47.773,47.7899,89597.0
2019-11-25 15:10:00,56.52,56.55,56.5,56.54,154017.0,47.7984,47.8238,47.7815,47.8153,154017.0
2019-11-25 15:20:00,56.54,56.61,56.54,56.59,242834.0,47.8153,47.8745,47.8153,47.8576,242834.0
2019-11-25 15:30:00,56.59,56.64,56.58,56.63,201848.0,47.8576,47.8999,47.8491,47.8914,201848.0
2019-11-25 15:40:00,56.63,56.63,56.54,56.54,196010.0,47.8914,47.8914,47.8153,47.8153,196010.0
2019-11-25 15:50:00,56.54,56.54,56.47,56.5,485291.0,47.8153,47.8153,47.7561,47.7815,485291.0
2019-11-26 09:30:00,56.33,56.37,56.04,56.08,337418.0,47.6377,47.6715,47.3925,47.4263,337418.0
2019-11-26 09:40:00,56.08,56.3,56.06,56.24,73603.0,47.4263,47.6123,47.4094,47.5616,73603.0
2019-11-26 09:50:00,56.25,56.35,56.21,56.33,114415.0,47.57,47.6546,47.5362,47.6377,114415.0
2019-11-26 10:00:00,56.33,56.42,56.24,56.3,153850.0,47.6377,47.7138,47.5616,47.6123,153850.0
2019-11-26 10:10:00,56.29,56.32,56.22,56.3,193322.0,47.6039,47.6292,47.5447,47.6123,193322.0
2019-11-26 10:20:00,56.3,56.35,56.29,56.31,63363.0,47.6123,47.6546,47.6039,47.6208,63363.0
2019-11-26 10:30:00,56.3,56.32,56.16,56.17,123405.0,47.6123,47.6292,47.4939,47.5024,123405.0
2019-11-26 10:40:00,56.16,56.29,56.14,56.26,133769.0,47.4939,47.6039,47.477,47.5785,133769.0
2019-11-26 10:50:00,56.26,56.27,56.18,56.26,101563.0,47.5785,47.587,47.5108,47.5785,101563.0
2019-11-26 11:00:00,56.26,56.26,56.02,56.04,89163.0,47.5785,47.5785,47.3755,47.3925,89163.0
2019-11-26 11:10:00,56.05,56.18,56.04,56.1,86229.0,47.4009,47.5108,47.3925,47.4432,86229.0
2019-11-26 11:20:00,56.11,56.22,56.1,56.19,84121.0,47.4516,47.5447,47.4432,47.5193,84121.0
2019-11-26 11:30:00,56.18,56.2,56.07,56.12,125967.0,47.5108,47.5278,47.4178,47.4601,125967.0
2019-11-26 11:40:00,56.12,56.16,56.08,56.1,131617.0,47.4601,47.4939,47.4263,47.4432,131617.0
2019-11-26 11:50:00,56.1,56.13,56.09,56.09,41918.0,47.4432,47.4686,47.4347,47.4347,41918.0
2019-11-26 12:00:00,56.09,56.16,56.06,56.15,34513.0,47.4347,47.4939,47.4094,47.4855,34513.0
2019-11-26 12:10:00,56.16,56.24,56.16,56.24,19133.0,47.4939,47.5616,47.4939,47.5616,19133.0
2019-11-26 12:20:00,56.24,56.28,56.23,56.25,41260.0,47.5616,47.5954,47.5531,47.57,41260.0
2019-11-26 12:30:00,56.25,56.28,56.22,56.25,55626.0,47.57,47.5954,47.5447,47.57,55626.0
2019-11-26 12:40:00,56.24,56.31,56.23,56.27,66680.0,47.5616,47.6208,47.5531,47.587,66680.0
2019-11-26 12:50:00,56.28,56.28,56.24,56.26,33759.0,47.5954,47.5954,47.5616,47.5785,33759.0
2019-11-26 13:00:00,56.25,56.25,56.15,56.19,59912.0,47.57,47.57,47.4855,47.5193,59912.0
2019-11-26 13:10:00,56.19,56.21,56.18,56.2,47111.0,47.5193,47.5362,47.5108,47.5278,47111.0
2019-11-26 13:20:00,56.2,56.23,56.15,56.15,28338.0,47.5278,47.5531,47.4855,47.4855,28338.0
2019-11-26 13:30:00,56.14,56.17,56.08,56.12,62341.0,47.477,47.5024,47.4263,47.4601,62341.0
2019-11-26 13:40:00,56.11,56.12,56.08,56.1,36563.0,47.4516,47.4601,47.4263,47.4432,36563.0
2019-11-26 13:50:00,56.09,56.15,56.08,56.11,73415.0,47.4347,47.4855,47.4263,47.4516,73415.0
2019-11-26 14:00:00,56.11,56.16,56.1,56.13,49598.0,47.4516,47.4939,47.4432,47.4686,49598.0
2019-11-26 14:10:00,56.13,56.19,56.12,56.18,71075.0,47.4686,47.5193,47.4601,47.5108,71075.0
2019-11-26 14:20:00,56.18,56.21,56.16,56.18,48540.0,47.5108,47.5362,47.4939,47.5108,48540.0
2019-11-26 14:30:00,56.18,56.21,56.14,56.18,88441.0,47.5108,47.5362,47.477,47.5108,88441.0
2019-11-26 14:40:00,56.17,56.2,56.15,56.2,90027.0,47.5024,47.5278,47.4855,47.5278,90027.0
2019-11-26 14:50:00,56.19,56.23,56.18,56.18,62537.0,47.5193,47.5531,47.5108,47.5108,62537.0
2019-11-26 15:00:00,56.18,56.22,56.15,56.19,298999.0,47.5108,47.5447,47.4855,47.5193,298999.0
2019-11-26 15:10:00,56.18,56.18,56.15,56.17,59315.0,47.5108,47.5108,47.4855,47.5024,59315.0
2019-11-26 15:20:00,56.17,56.17,56.1,56.14,78786.0,47.5024,47.5024,47.4432,47.477,78786.0
2019-11-26 15:30:00,56.14,56.15,56.09,56.09,94499.0,47.477,47.4855,47.4347,47.4347,94499.0
2019-11-26 15:40:00,56.09,56.13,56.09,56.12,215758.0,47.4347,47.4686,47.4347,47.4601,215758.0
2019-11-26 15:50:00,56.12,56.17,56.1,56.16,500129.0,47.4601,47.5024,47.4432,47.4939,500129.0
2019-11-27 09:30:00,56.44,56.58,56.24,56.44,86960.0,47.7307,47.8491,47.5616,47.7307,86960.0
2019-11-27 09:40:00,56.44,56.55,56.44,56.5,61273.0,47.7307,47.8238,47.7307,47.7815,61273.0
2019-11-27 09:50:00,56.51,56.56,56.41,56.49,156287.0,47.7899,47.8322,47.7054,47.773,156287.0
2019-11-27 10:00:00,56.48,56.49,56.32,56.33,62118.0,47.7646,47.773,47.6292,47.6377,62118.0
2019-11-27 10:10:00,56.32,56.43,56.29,56.42,117067.0,47.6292,47.7223,47.6039,47.7138,117067.0
2019-11-27 10:20:00,56.42,56.46,56.32,56.32,97146.0,47.7138,47.7476,47.6292,47.6292,97146.0
2019-11-27 10:30:00,56.33,56.39,56.29,56.32,64664.0,47.6377,47.6884,47.6039,47.6292,64664.0
2019-11-27 10:40:00,56.33,56.36,56.25,56.32,67342.0,47.6377,47.6631,47.57,47.6292,67342.0
2019-11-27 10:50:00,56.32,56.49,56.3,56.47,222973.0,47.6292,47.773,47.6123,47.7561,222973.0
2019-11-27 11:00:00,56.47,56.5,56.35,56.43,49406.0,47.7561,47.7815,47.6546,47.7223,49406.0
2019-11-27 11:10:00,56.43,56.43,56.31,56.33,47573.0,47.7223,47.7223,47.6208,47.6377,47573.0
2019-11-27 11:20:00,56.33,56.35,56.29,56.35,57289.0,47.6377,47.6546,47.6039,47.6546,57289.0
2019-11-27 11:30:00,56.35,56.4,56.33,56.4,48511.0,47.6546,47.6969,47.6377,47.6969,48511.0
2019-11-27 11:40:00,56.4,56.41,56.34,56.38,42803.0,47.6969,47.7054,47.6462,47.68,42803.0
2019-11-27 11:50:00,56.38,56.38,56.31,56.35,73179.0,47.68,47.68,47.6208,47.6546,73179.0
2019-11-27 12:00:00,56.35,56.45,56.34,56.41,38727.0,47.6546,47.7392,47.6462,47.7054,38727.0
2019-11-27 12:10:00,56.41,56.48,56.41,56.45,22677.0,47.7054,47.7646,47.7054,47.7392,22677.0
2019-11-27 12:20:00,56.45,56.52,56.44,56.47,25150.0,47.7392,47.7984,47.7307,47.7561,25150.0
2019-11-27 12:30:00,56.47,56.55,56.46,56.53,36114.0,47.7561,47.8238,47.7476,47.8068,36114.0
2019-11-27 12:40:00,56.54,56.54,56.47,56.49,121651.0,47.8153,47.8153,47.7561,47.773,121651.0
2019-11-27 12:50:00,56.5,56.51,56.46,56.5,81872.0,47.7815,47.7899,47.7476,47.7815,81872.0
2019-11-27 13:00:00,56.5,56.54,56.48,56.52,59479.0,47.7815,47.8153,47.7646,47.7984,59479.0
2019-11-27 13:10:00,56.52,56.65,56.52,56.63,110507.0,47.7984,47.9083,47.7984,47.8914,110507.0
2019-11-27 13:20:00,56.63,56.66,56.59,56.6,68866.0,47.8914,47.9168,47.8576,47.866,68866.0
2019-11-27 13:30:00,56.61,56.65,56.59,56.61,70940.0,47.8745,47.9083,47.8576,47.8745,70940.0
2019-11-27 13:40:00,56.61,56.61,56.55,56.61,49221.0,47.8745,47.8745,47.8238,47.8745,49221.0
2019-11-27 13:50:00,56.61,56.65,56.59,56.61,60266.0,47.8745,47.9083,47.8576,47.8745,60266.0
2019-11-27 14:00:00,56.61,56.62,56.54,56.58,65451.0,47.8745,47.883,47.8153,47.8491,65451.0
2019-11-27 14:10:00,56.58,56.61,56.57,56.57,39915.0,47.8491,47.8745,47.8407,47.8407,39915.0
2019-11-27 14:20:00,56.58,56.67,56.58,56.64,53361.0,47.8491,47.9252,47.8491,47.8999,53361.0
2019-11-27 14:30:00,56.64,56.66,56.61,56.64,36893.0,47.8999,47.9168,47.8745,47.8999,36893.0
2019-11-27 14:40:00,56.64,56.65,56.6,56.61,67041.0,47.8999,47.9083,47.866,47.8745,67041.0
2019-11-27 14:50:00,56.62,56.62,56.57,56.61,39056.0,47.883,47.883,47.8407,47.8745,39056.0
2019-11-27 15:00:00,56.61,56.63,56.55,56.58,98215.0,47.8745,47.8914,47.8238,47.8491,98215.0
2019-11-27 15:10:00,56.59,56.6,56.55,56.59,47902.0,47.8576,47.866,47.8238,47.8576,47902.0
2019-11-27 15:20:00,56.58,56.6,56.54,56.55,80811.0,47.8491,47.866,47.8153,47.8238,80811.0
2019-11-27 15:30:00,56.56,56.59,56.53,56.53,80647.0,47.8322,47.8576,47.8068,47.8068,80647.0
2019-11-27 15:40:00,56.53,56.57,56.52,56.53,87156.0,47.8068,47.8407,47.7984,47.8068,87156.0
2019-11-27 15:50:00,56.52,56.57,56.49,56.55,199028.0,47.7984,47.8407,47.773,47.8238,199028.0
2019-11-29 09:30:00,56.46,56.49,56.22,56.4,66060.0,47.7476,47.773,47.5447,47.6969,66060.0
2019-11-29 09:40:00,56.4,56.4,56.22,56.36,59879.0,47.6969,47.6969,47.5447,47.6631,59879.0
2019-11-29 09:50:00,56.38,56.48,56.36,56.47,39885.0,47.68,47.7646,47.6631,47.7561,39885.0
2019-11-29 10:00:00,56.46,56.55,56.42,56.55,33742.0,47.7476,47.8238,47.7138,47.8238,33742.0
2019-11-29 10:10:00,56.55,56.59,56.5,56.56,31307.0,47.8238,47.8576,47.7815,47.8322,31307.0
2019-11-29 10:20:00,56.55,56.64,56.54,56.62,35070.0,47.8238,47.8999,47.8153,47.883,35070.0
2019-11-29 10:30:00,56.63,56.67,56.6,56.65,28640.0,47.8914,47.9252,47.866,47.9083,28640.0
2019-11-29 10:40:00,56.65,56.69,56.62,56.65,49472.0,47.9083,47.9421,47.883,47.9083,49472.0
2019-11-29 10:50:00,56.66,56.68,56.62,56.65,33895.0,47.9168,47.9337,47.883,47.9083,33895.0
2019-11-29 11:00:00,56.64,56.65,56.55,56.55,35523.0,47.8999,47.9083,47.8238,47.8238,35523.0
2019-11-29 11:10:00,56.54,56.56,56.48,56.52,28091.0,47.8153,47.8322,47.7646,47.7984,28091.0
2019-11-29 11:20:00,56.51,56.57,56.5,56.56,26348.0,47.7899,47.8407,47.7815,47.8322,26348.0
2019-11-29 11:30:00,56.55,56.58,56.5,56.57,43491.0,47.8238,47.8491,47.7815,47.8407,43491.0
2019-11-29 11:40:00,56.57,56.57,56.46,56.46,64493.0,47.8407,47.8407,47.7476,47.7476,64493.0
2019-11-29 11:50:00,56.46,56.53,56.44,56.51,54897.0,47.7476,47.8068,47.7307,47.7899,54897.0
2019-11-29 12:00:00,56.51,56.57,56.5,56.56,34477.0,47.7899,47.8407,47.7815,47.8322,34477.0
2019-11-29 12:10:00,56.56,56.6,56.55,56.58,50680.0,47.8322,47.866,47.8238,47.8491,50680.0
2019-11-29 12:20:00,56.58,56.63,56.56,56.57,36494.0,47.8491,47.8914,47.8322,47.8407,36494.0
2019-11-29 12:30:00,56.57,56.58,56.43,56.43,71037.0,47.8407,47.8491,47.7223,47.7223,71037.0
2019-11-29 12:40:00,56.42,56.45,56.37,56.37,81125.0,47.7138,47.7392,47.6715,47.6715,81125.0
2019-11-29 12:50:00,56.37,56.37,56.18,56.24,231441.0,47.6715,47.6715,47.5108,47.5616,231441.0
2019-12-02 09:30:00,56.68,56.71,56.44,56.47,439605.0,47.9337,47.9591,47.7307,47.7561,439605.0
2019-12-02 09:40:00,56.47,56.74,56.45,56.69,190248.0,47.7561,47.9844,47.7392,47.9421,190248.0
2019-12-02 09:50:00,56.7,56.83,56.68,56.78,204701.0,47.9506,48.0605,47.9337,48.0183,204701.0
2019-12-02 10:00:00,56.77,56.77,56.28,56.4,578166.0,48.0098,48.0098,47.5954,47.6969,578166.0
2019-12-02 10:10:00,56.41,56.53,56.36,56.37,269398.0,47.7054,47.8068,47.6631,47.6715,269398.0
2019-12-02 10:20:00,56.36,56.39,56.28,56.36,202004.0,47.6631,47.6884,47.5954,47.6631,202004.0
2019-12-02 10:30:00,56.35,56.43,56.23,56.34,175935.0,47.6546,47.7223,47.5531,47.6462,175935.0
2019-12-02 10:40:00,56.33,56.41,56.2,56.2,177767.0,47.6377,47.7054,47.5278,47.5278,177767.0
2019-12-02 10:50:00,56.21,56.27,56.15,56.18,138039.0,47.5362,47.587,47.4855,47.5108,138039.0
2019-12-02 11:00:00,56.19,56.26,56.15,56.24,115436.0,47.5193,47.5785,47.4855,47.5616,115436.0
2019-12-02 11:10:00,56.24,56.27,56.18,56.26,194487.0,47.5616,47.587,47.5108,47.5785,194487.0
2019-12-02 11:20:00,56.26,56.31,56.23,56.23,176427.0,47.5785,47.6208,47.5531,47.5531,176427.0
2019-12-02 11:30:00,56.23,56.26,56.09,56.19,248946.0,47.5531,47.5785,47.4347,47.5193,248946.0
2019-12-02 11:40:00,56.19,56.22,56.13,56.19,146123.0,47.5193,47.5447,47.4686,47.5193,146123.0
2019-12-02 11:50:00,56.19,56.31,56.18,56.3,89664.0,47.5193,47.6208,47.5108,47.6123,89664.0
2019-12-02 12:00:00,56.29,56.31,56.23,56.23,108760.0,47.6039,47.6208,47.5531,47.5531,108760.0
2019-12-02 12:10:00,56.23,56.3,56.14,56.16,187977.0,47.5531,47.6123,47.477,47.4939,187977.0
2019-12-02 12:20:00,56.15,56.23,55.96,56.05,173454.0,47.4855,47.5531,47.3248,47.4009,173454.0
2019-12-02 12:30:00,56.05,56.08,56.01,56.06,113868.0,47.4009,47.4263,47.3671,47.4094,113868.0
2019-12-02 12:40:00,56.07,56.14,56.04,56.05,84360.0,47.4178,47.477,47.3925,47.4009,84360.0
2019-12-02 12:50:00,56.05,56.1,56.04,56.05,94111.0,47.4009,47.4432,47.3925,47.4009,94111.0
2019-12-02 13:00:00,56.04,56.13,56.04,56.12,40047.0,47.3925,47.4686,47.3925,47.4601,40047.0
2019-12-02 13:10:00,56.12,56.12,56.03,56.06,81080.0,47.4601,47.4601,47.384,47.4094,81080.0
2019-12-02 13:20:00,56.06,56.09,56.04,56.05,41933.0,47.4094,47.4347,47.3925,47.4009,41933.0
2019-12-02 13:30:00,56.05,56.06,56.0,56.03,68261.0,47.4009,47.4094,47.3586,47.384,68261.0
2019-12-02 13:40:00,56.03,56.09,56.03,56.07,44665.0,47.384,47.4347,47.384,47.4178,44665.0
2019-12-02 13:50:00,56.07,56.09,56.04,56.04,41473.0,47.4178,47.4347,47.3925,47.3925,41473.0
2019-12-02 14:00:00,56.04,56.08,56.0,56.07,41577.0,47.3925,47.4263,47.3586,47.4178,41577.0
2019-12-02 14:10:00,56.08,56.12,56.03,56.03,37231.0,47.4263,47.4601,47.384,47.384,37231.0
2019-12-02 14:20:00,56.02,56.13,56.01,56.12,88814.0,47.3755,47.4686,47.3671,47.4601,88814.0
2019-12-02 14:30:00,56.12,56.18,56.12,56.16,62927.0,47.4601,47.5108,47.4601,47.4939,62927.0
2019-12-02 14:40:00,56.15,56.18,56.15,56.16,34784.0,47.4855,47.5108,47.4855,47.4939,34784.0
2019-12-02 14:50:00,56.16,56.17,56.08,56.09,51277.0,47.4939,47.5024,47.4263,47.4347,51277.0
2019-12-02 15:00:00,56.1,56.11,55.99,56.02,107673.0,47.4432,47.4516,47.3502,47.3755,107673.0
2019-12-02 15:10:00,56.02,56.02,55.94,55.97,94939.0,47.3755,47.3755,47.3079,47.3333,94939.0
2019-12-02 15:20:00,55.97,56.0,55.92,55.93,113925.0,47.3333,47.3586,47.291,47.2994,113925.0
2019-12-02 15:30:00,55.93,56.01,55.91,55.98,352850.0,47.2994,47.3671,47.2825,47.3417,352850.0
2019-12-02 15:40:00,55.97,56.0,55.93,55.93,170751.0,47.3333,47.3586,47.2994,47.2994,170751.0
2019-12-02 15:50:00,55.93,55.93,55.83,55.89,818670.0,47.2994,47.2994,47.2149,47.2656,818670.0
2019-12-03 09:30:00,55.05,55.16,54.71,54.91,394517.0,46.5552,46.6482,46.2677,46.4368,394517.0
2019-12-03 09:40:00,54.91,55.0,54.66,54.67,415349.0,46.4368,46.5129,46.2254,46.2339,415349.0
2019-12-03 09:50:00,54.68,55.09,54.62,55.05,294099.0,46.2423,46.589,46.1916,46.5552,294099.0
2019-12-03 10:00:00,55.03,55.03,54.74,54.76,317539.0,46.5383,46.5383,46.2931,46.31,317539.0
2019-12-03 10:10:00,54.75,54.88,54.72,54.87,486015.0,46.3015,46.4115,46.2761,46.403,486015.0
2019-12-03 10:20:00,54.86,54.87,54.78,54.82,352448.0,46.3945,46.403,46.3269,46.3607,352448.0
2019-12-03 10:30:00,54.81,54.88,54.68,54.77,360928.0,46.3523,46.4115,46.2423,46.3184,360928.0
2019-12-03 10:40:00,54.77,54.83,54.67,54.68,208893.0,46.3184,46.3692,46.2339,46.2423,208893.0
2019-12-03 10:50:00,54.68,54.81,54.65,54.78,104627.0,46.2423,46.3523,46.2169,46.3269,104627.0
2019-12-03 11:00:00,54.77,54.79,54.63,54.75,319807.0,46.3184,46.3353,46.2,46.3015,319807.0
2019-12-03 11:10:00,54.75,54.85,54.69,54.81,141438.0,46.3015,46.3861,46.2508,46.3523,141438.0
2019-12-03 11:20:00,54.81,54.91,54.74,54.77,123493.0,46.3523,46.4368,46.2931,46.3184,123493.0
2019-12-03 11:30:00,54.77,54.84,54.71,54.83,135148.0,46.3184,46.3776,46.2677,46.3692,135148.0
2019-12-03 11:40:00,54.84,54.88,54.81,54.84,122254.0,46.3776,46.4115,46.3523,46.3776,122254.0
2019-12-03 11:50:00,54.84,54.84,54.67,54.72,261591.0,46.3776,46.3776,46.2339,46.2761,261591.0
2019-12-03 12:00:00,54.71,54.75,54.68,54.73,56449.0,46.2677,46.3015,46.2423,46.2846,56449.0
2019-12-03 12:10:00,54.73,54.75,54.65,54.72,175803.0,46.2846,46.3015,46.2169,46.2761,175803.0
2019-12-03 12:20:00,54.71,54.82,54.71,54.77,208425.0,46.2677,46.3607,46.2677,46.3184,208425.0
2019-12-03 12:30:00,54.76,54.8,54.74,54.76,46893.0,46.31,46.3438,46.2931,46.31,46893.0
2019-12-03 12:40:00,54.77,54.79,54.73,54.77,89419.0,46.3184,46.3353,46.2846,46.3184,89419.0
2019-12-03 12:50:00,54.78,54.85,54.78,54.84,41304.0,46.3269,46.3861,46.3269,46.3776,41304.0
2019-12-03 13:00:00,54.84,54.89,54.82,54.87,58892.0,46.3776,46.4199,46.3607,46.403,58892.0
2019-12-03 13:10:00,54.86,54.89,54.84,54.89,29103.0,46.3945,46.4199,46.3776,46.4199,29103.0
2019-12-03 13:20:00,54.88,54.94,54.86,54.93,37197.0,46.4115,46.4622,46.3945,46.4537,37197.0
2019-12-03 13:30:00,54.93,54.97,54.91,54.95,70439.0,46.4537,46.4876,46.4368,46.4706,70439.0
2019-12-03 13:40:00,54.96,54.97,54.9,54.91,80835.0,46.4791,46.4876,46.4284,46.4368,80835.0
2019-12-03 13:50:00,54.91,54.91,54.85,54.85,35478.0,46.4368,46.4368,46.3861,46.3861,35478.0
2019-12-03 14:00:00,54.85,54.92,54.84,54.88,49528.0,46.3861,46.4453,46.3776,46.4115,49528.0
2019-12-03 14:10:00,54.88,54.89,54.84,54.87,88795.0,46.4115,46.4199,46.3776,46.403,88795.0
2019-12-03 14:20:00,54.86,54.92,54.84,54.9,43680.0,46.3945,46.4453,46.3776,46.4284,43680.0
2019-12-03 14:30:00,54.9,54.94,54.84,54.92,56437.0,46.4284,46.4622,46.3776,46.4453,56437.0
2019-12-03 14:40:00,54.92,54.95,54.9,54.92,42927.0,46.4453,46.4706,46.4284,46.4453,42927.0
2019-12-03 14:50:00,54.93,54.96,54.91,54.94,203171.0,46.4537,46.4791,46.4368,46.4622,203171.0
2019-12-03 15:00:00,54.94,54.98,54.91,54.95,87647.0,46.4622,46.496,46.4368,46.4706,87647.0
2019-12-03 15:10:00,54.94,55.04,54.93,55.04,92625.0,46.4622,46.5468,46.4537,46.5468,92625.0
2019-12-03 15:20:00,55.04,55.18,55.03,55.18,201491.0,46.5468,46.6652,46.5383,46.6652,201491.0
2019-12-03 15:30:00,55.18,55.19,55.06,55.08,149903.0,46.6652,46.6736,46.5637,46.5806,149903.0
2019-12-03 15:40:00,55.08,55.15,55.05,55.13,275268.0,46.5806,46.6398,46.5552,46.6229,275268.0
2019-12-03 15:50:00,55.14,55.17,55.11,55.15,495132.0,46.6313,46.6567,46.606,46.6398,495132.0
2019-12-04 09:30:00,55.35,55.57,55.29,55.44,137950.0,46.8089,46.995,46.7582,46.885,137950.0
2019-12-04 09:40:00,55.45,55.59,55.41,55.57,88972.0,46.8935,47.0119,46.8597,46.995,88972.0
2019-12-04 09:50:00,55.59,55.93,55.56,55.89,186185.0,47.0119,47.2994,46.9865,47.2656,186185.0
2019-12-04 10:00:00,55.88,56.03,55.77,55.93,200112.0,47.2571,47.384,47.1641,47.2994,200112.0
2019-12-04 10:10:00,55.93,56.03,55.93,56.02,285947.0,47.2994,47.384,47.2994,47.3755,285947.0
2019-12-04 10:20:00,56.03,56.11,56.01,56.07,121783.0,47.384,47.4516,47.3671,47.4178,121783.0
2019-12-04 10:30:00,56.06,56.08,55.9,55.92,100472.0,47.4094,47.4263,47.2741,47.291,100472.0
2019-12-04 10:40:00,55.93,55.95,55.83,55.84,188388.0,47.2994,47.3163,47.2149,47.2233,188388.0
2019-12-04 10:50:00,55.85,55.92,55.82,55.89,148291.0,47.2318,47.291,47.2064,47.2656,148291.0
2019-12-04 11:00:00,55.9,55.97,55.87,55.89,113375.0,47.2741,47.3333,47.2487,47.2656,113375.0
2019-12-04 11:10:00,55.89,55.97,55.84,55.94,111570.0,47.2656,47.3333,47.2233,47.3079,111570.0
2019-12-04 11:20:00,55.94,55.98,55.89,55.91,93839.0,47.3079,47.3417,47.2656,47.2825,93839.0
2019-12-04 11:30:00,55.91,55.98,55.9,55.94,95103.0,47.2825,47.3417,47.2741,47.3079,95103.0
2019-12-04 11:40:00,55.96,56.01,55.9,55.93,78406.0,47.3248,47.3671,47.2741,47.2994,78406.0
2019-12-04 11:50:00,55.94,56.0,55.92,55.97,64170.0,47.3079,47.3586,47.291,47.3333,64170.0
2019-12-04 12:00:00,55.97,56.0,55.91,55.94,140124.0,47.3333,47.3586,47.2825,47.3079,140124.0
2019-12-04 12:10:00,55.94,55.95,55.9,55.93,51254.0,47.3079,47.3163,47.2741,47.2994,51254.0
2019-12-04 12:20:00,55.93,55.94,55.89,55.94,78571.0,47.2994,47.3079,47.2656,47.3079,78571.0
2019-12-04 12:30:00,55.94,55.95,55.86,55.88,164685.0,47.3079,47.3163,47.2402,47.2571,164685.0
2019-12-04 12:40:00,55.89,55.93,55.88,55.93,61316.0,47.2656,47.2994,47.2571,47.2994,61316.0
2019-12-04 12:50:00,55.92,55.99,55.91,55.99,38207.0,47.291,47.3502,47.2825,47.3502,38207.0
2019-12-04 13:00:00,55.99,56.03,55.96,56.02,45275.0,47.3502,47.384,47.3248,47.3755,45275.0
2019-12-04 13:10:00,56.02,56.04,55.97,56.03,41629.0,47.3755,47.3925,47.3333,47.384,41629.0
2019-12-04 13:20:00,56.02,56.06,55.98,56.04,229260.0,47.3755,47.4094,47.3417,47.3925,229260.0
2019-12-04 13:30:00,56.04,56.04,55.96,55.98,63985.0,47.3925,47.3925,47.3248,47.3417,63985.0
2019-12-04 13:40:00,55.98,56.02,55.97,56.0,60879.0,47.3417,47.3755,47.3333,47.3586,60879.0
2019-12-04 13:50:00,56.0,56.04,55.99,56.03,50161.0,47.3586,47.3925,47.3502,47.384,50161.0
2019-12-04 14:00:00,56.03,56.04,56.0,56.02,53628.0,47.384,47.3925,47.3586,47.3755,53628.0
2019-12-04 14:10:00,56.02,56.03,55.97,55.98,70503.0,47.3755,47.384,47.3333,47.3417,70503.0
2019-12-04 14:20:00,55.98,55.99,55.9,55.94,112067.0,47.3417,47.3502,47.2741,47.3079,112067.0
2019-12-04 14:30:00,55.95,55.96,55.91,55.95,66772.0,47.3163,47.3248,47.2825,47.3163,66772.0
2019-12-04 14:40:00,55.96,55.97,55.92,55.96,89382.0,47.3248,47.3333,47.291,47.3248,89382.0
2019-12-04 14:50:00,55.97,56.02,55.96,56.01,59398.0,47.3333,47.3755,47.3248,47.3671,59398.0
2019-12-04 15:00:00,56.01,56.02,55.98,55.99,75123.0,47.3671,47.3755,47.3417,47.3502,75123.0
2019-12-04 15:10:00,55.99,56.0,55.93,55.94,89214.0,47.3502,47.3586,47.2994,47.3079,89214.0
2019-12-04 15:20:00,55.94,55.97,55.92,55.93,42564.0,47.3079,47.3333,47.291,47.2994,42564.0
2019-12-04 15:30:00,55.93,55.93,55.87,55.92,193709.0,47.2994,47.2994,47.2487,47.291,193709.0
2019-12-04 15:40:00,55.92,55.98,55.91,55.98,136511.0,47.291,47.3417,47.2825,47.3417,136511.0
2019-12-04 15:50:00,55.98,55.99,55.82,55.85,527226.0,47.3417,47.3502,47.2064,47.2318,527226.0
2019-12-05 09:30:00,56.12,56.23,56.06,56.17,123743.0,47.4601,47.5531,47.4094,47.5024,123743.0
2019-12-05 09:40:00,56.17,56.28,56.12,56.21,112283.0,47.5024,47.5954,47.4601,47.5362,112283.0
2019-12-05 09:50:00,56.21,56.22,56.0,56.08,138928.0,47.5362,47.5447,47.3586,47.4263,138928.0
2019-12-05 10:00:00,56.08,56.15,55.98,56.01,198407.0,47.4263,47.4855,47.3417,47.3671,198407.0
2019-12-05 10:10:00,55.99,56.16,55.97,56.13,218225.0,47.3502,47.4939,47.3333,47.4686,218225.0
2019-12-05 10:20:00,56.14,56.15,56.02,56.07,89858.0,47.477,47.4855,47.3755,47.4178,89858.0
2019-12-05 10:30:00,56.07,56.07,55.92,55.93,134097.0,47.4178,47.4178,47.291,47.2994,134097.0
2019-12-05 10:40:00,55.93,55.99,55.89,55.99,168277.0,47.2994,47.3502,47.2656,47.3502,168277.0
2019-12-05 10:50:00,55.98,56.01,55.91,55.99,119525.0,47.3417,47.3671,47.2825,47.3502,119525.0
2019-12-05 11:00:00,55.99,56.05,55.94,56.0,101212.0,47.3502,47.4009,47.3079,47.3586,101212.0
2019-12-05 11:10:00,55.99,56.08,55.96,56.08,56902.0,47.3502,47.4263,47.3248,47.4263,56902.0
2019-12-05 11:20:00,56.08,56.08,55.94,55.97,45322.0,47.4263,47.4263,47.3079,47.3333,45322.0
2019-12-05 11:30:00,55.96,55.99,55.91,55.94,95772.0,47.3248,47.3502,47.2825,47.3079,95772.0
2019-12-05 11:40:00,55.95,55.98,55.9,55.95,43029.0,47.3163,47.3417,47.2741,47.3163,43029.0
2019-12-05 11:50:00,55.95,55.96,55.92,55.93,81940.0,47.3163,47.3248,47.291,47.2994,81940.0
2019-12-05 12:00:00,55.93,55.98,55.92,55.95,169787.0,47.2994,47.3417,47.291,47.3163,169787.0
2019-12-05 12:10:00,55.96,55.97,55.94,55.95,112230.0,47.3248,47.3333,47.3079,47.3163,112230.0
2019-12-05 12:20:00,55.96,56.03,55.95,56.02,231333.0,47.3248,47.384,47.3163,47.3755,231333.0
2019-12-05 12:30:00,56.02,56.07,55.99,56.01,173133.0,47.3755,47.4178,47.3502,47.3671,173133.0
2019-12-05 12:40:00,56.01,56.02,55.94,55.95,42841.0,47.3671,47.3755,47.3079,47.3163,42841.0
2019-12-05 12:50:00,55.96,55.98,55.94,55.95,41890.0,47.3248,47.3417,47.3079,47.3163,41890.0
2019-12-05 13:00:00,55.96,55.97,55.94,55.96,33958.0,47.3248,47.3333,47.3079,47.3248,33958.0
2019-12-05 13:10:00,55.97,56.03,55.96,56.01,58790.0,47.3333,47.384,47.3248,47.3671,58790.0
2019-12-05 13:20:00,56.01,56.05,56.01,56.04,123179.0,47.3671,47.4009,47.3671,47.3925,123179.0
2019-12-05 13:30:00,56.05,56.12,56.05,56.1,186463.0,47.4009,47.4601,47.4009,47.4432,186463.0
2019-12-05 13:40:00,56.1,56.1,56.04,56.04,58673.0,47.4432,47.4432,47.3925,47.3925,58673.0
2019-12-05 13:50:00,56.03,56.07,56.01,56.02,31056.0,47.384,47.4178,47.3671,47.3755,31056.0
2019-12-05 14:00:00,56.02,56.06,56.02,56.03,54278.0,47.3755,47.4094,47.3755,47.384,54278.0
2019-12-05 14:10:00,56.03,56.08,56.03,56.06,43737.0,47.384,47.4263,47.384,47.4094,43737.0
2019-12-05 14:20:00,56.06,56.11,56.05,56.08,47920.0,47.4094,47.4516,47.4009,47.4263,47920.0
2019-12-05 14:30:00,56.07,56.11,56.07,56.11,47055.0,47.4178,47.4516,47.4178,47.4516,47055.0
2019-12-05 14:40:00,56.12,56.14,56.09,56.09,89039.0,47.4601,47.477,47.4347,47.4347,89039.0
2019-12-05 14:50:00,56.09,56.13,55.93,56.01,343599.0,47.4347,47.4686,47.2994,47.3671,343599.0
2019-12-05 15:00:00,56.01,56.14,56.01,56.13,116534.0,47.3671,47.477,47.3671,47.4686,116534.0
2019-12-05 15:10:00,56.13,56.17,56.12,56.17,56667.0,47.4686,47.5024,47.4601,47.5024,56667.0
2019-12-05 15:20:00,56.18,56.19,56.14,56.17,35168.0,47.5108,47.5193,47.477,47.5024,35168.0
2019-12-05 15:30:00,56.16,56.19,56.14,56.17,49315.0,47.4939,47.5193,47.477,47.5024,49315.0
2019-12-05 15:40:00,56.17,56.19,56.15,56.15,179576.0,47.5024,47.5193,47.4855,47.4855,179576.0
2019-12-05 15:50:00,56.16,56.16,56.06,56.11,360735.0,47.4939,47.4939,47.4094,47.4516,360735.0
2019-12-06 09:30:00,57.17,57.28,57.0,57.06,746116.0,48.3481,48.4411,48.2043,48.2551,746116.0
2019-12-06 09:40:00,57.06,57.24,57.03,57.18,306555.0,48.2551,48.4073,48.2297,48.3565,306555.0
2019-12-06 09:50:00,57.18,57.19,57.07,57.15,113751.0,48.3565,48.365,48.2635,48.3312,113751.0
2019-12-06 10:00:00,57.18,57.22,57.14,57.2,86723.0,48.3565,48.3904,48.3227,48.3735,86723.0
2019-12-06 10:10:00,57.2,57.25,57.11,57.2,201781.0,48.3735,48.4157,48.2973,48.3735,201781.0
2019-12-06 10:20:00,57.19,57.22,57.08,57.09,52251.0,48.365,48.3904,48.272,48.2804,52251.0
2019-12-06 10:30:00,57.09,57.16,56.9,56.95,178929.0,48.2804,48.3396,48.1197,48.162,178929.0
2019-12-06 10:40:00,56.95,57.01,56.92,56.96,44981.0,48.162,48.2128,48.1367,48.1705,44981.0
2019-12-06 10:50:00,56.96,57.03,56.95,57.0,74705.0,48.1705,48.2297,48.162,48.2043,74705.0
2019-12-06 11:00:00,56.99,57.06,56.96,56.96,53997.0,48.1959,48.2551,48.1705,48.1705,53997.0
2019-12-06 11:10:00,56.96,57.01,56.95,56.96,117099.0,48.1705,48.2128,48.162,48.1705,117099.0
2019-12-06 11:20:00,56.96,57.04,56.92,57.03,81557.0,48.1705,48.2381,48.1367,48.2297,81557.0
2019-12-06 11:30:00,57.03,57.08,57.0,57.06,49059.0,48.2297,48.272,48.2043,48.2551,49059.0
2019-12-06 11:40:00,57.07,57.08,57.0,57.03,44231.0,48.2635,48.272,48.2043,48.2297,44231.0
2019-12-06 11:50:00,57.03,57.11,57.01,57.1,54860.0,48.2297,48.2973,48.2128,48.2889,54860.0
2019-12-06 12:00:00,57.1,57.1,57.02,57.05,128942.0,48.2889,48.2889,48.2212,48.2466,128942.0
2019-12-06 12:10:00,57.05,57.06,57.02,57.05,53655.0,48.2466,48.2551,48.2212,48.2466,53655.0
2019-12-06 12:20:00,57.05,57.07,57.02,57.07,46088.0,48.2466,48.2635,48.2212,48.2635,46088.0
2019-12-06 12:30:00,57.06,57.06,56.98,57.0,76184.0,48.2551,48.2551,48.1874,48.2043,76184.0
2019-12-06 12:40:00,57.0,57.02,56.95,56.95,54902.0,48.2043,48.2212,48.162,48.162,54902.0
2019-12-06 12:50:00,56.95,56.97,56.93,56.94,62522.0,48.162,48.1789,48.1451,48.1536,62522.0
2019-12-06 13:00:00,56.94,56.94,56.86,56.89,135439.0,48.1536,48.1536,48.0859,48.1113,135439.0
2019-12-06 13:10:00,56.89,56.97,56.88,56.95,79907.0,48.1113,48.1789,48.1028,48.162,79907.0
2019-12-06 13:20:00,56.96,56.97,56.92,56.93,74962.0,48.1705,48.1789,48.1367,48.1451,74962.0
2019-12-06 13:30:00,56.92,56.94,56.9,56.93,67392.0,48.1367,48.1536,48.1197,48.1451,67392.0
2019-12-06 13:40:00,56.93,56.94,56.89,56.9,78349.0,48.1451,48.1536,48.1113,48.1197,78349.0
2019-12-06 13:50:00,56.91,56.93,56.88,56.89,222789.0,48.1282,48.1451,48.1028,48.1113,222789.0
2019-12-06 14:00:00,56.89,56.91,56.88,56.89,61691.0,48.1113,48.1282,48.1028,48.1113,61691.0
2019-12-06 14:10:00,56.89,56.9,56.84,56.86,76641.0,48.1113,48.1197,48.069,48.0859,76641.0
2019-12-06 14:20:00,56.86,56.94,56.85,56.93,293983.0,48.0859,48.1536,48.0775,48.1451,293983.0
2019-12-06 14:30:00,56.93,56.93,56.89,56.92,120727.0,48.1451,48.1451,48.1113,48.1367,120727.0
2019-12-06 14:40:00,56.92,56.96,56.89,56.9,341622.0,48.1367,48.1705,48.1113,48.1197,341622.0
2019-12-06 14:50:00,56.91,56.94,56.88,56.94,124607.0,48.1282,48.1536,48.1028,48.1536,124607.0
2019-12-06 15:00:00,56.94,56.97,56.93,56.96,55236.0,48.1536,48.1789,48.1451,48.1705,55236.0
2019-12-06 15:10:00,56.95,56.96,56.91,56.94,154723.0,48.162,48.1705,48.1282,48.1536,154723.0
2019-12-06 15:20:00,56.93,56.97,56.9,56.95,225356.0,48.1451,48.1789,48.1197,48.162,225356.0
2019-12-06 15:30:00,56.95,57.0,56.94,56.99,158027.0,48.162,48.2043,48.1536,48.1959,158027.0
2019-12-06 15:40:00,57.0,57.01,56.97,56.98,147368.0,48.2043,48.2128,48.1789,48.1874,147368.0
2019-12-06 15:50:00,56.98,56.98,56.83,56.87,1012894.0,48.1874,48.1874,48.0605,48.0944,1012894.0
2019-12-09 09:30:00,56.66,56.95,56.65,56.92,190864.0,47.9168,48.162,47.9083,48.1367,190864.0
2019-12-09 09:40:00,56.93,57.03,56.9,57.02,149221.0,48.1451,48.2297,48.1197,48.2212,149221.0
2019-12-09 09:50:00,57.02,57.02,56.86,56.87,147936.0,48.2212,48.2212,48.0859,48.0944,147936.0
2019-12-09 10:00:00,56.87,56.92,56.79,56.92,299388.0,48.0944,48.1367,48.0267,48.1367,299388.0
2019-12-09 10:10:00,56.92,57.02,56.89,57.01,116877.0,48.1367,48.2212,48.1113,48.2128,116877.0
2019-12-09 10:20:00,57.01,57.09,56.99,57.03,103823.0,48.2128,48.2804,48.1959,48.2297,103823.0
2019-12-09 10:30:00,57.04,57.12,57.02,57.08,75365.0,48.2381,48.3058,48.2212,48.272,75365.0
2019-12-09 10:40:00,57.09,57.14,57.02,57.13,62939.0,48.2804,48.3227,48.2212,48.3143,62939.0
2019-12-09 10:50:00,57.13,57.13,57.0,57.05,47476.0,48.3143,48.3143,48.2043,48.2466,47476.0
2019-12-09 11:00:00,57.04,57.08,57.03,57.03,38115.0,48.2381,48.272,48.2297,48.2297,38115.0
2019-12-09 11:10:00,57.03,57.05,56.99,57.03,54356.0,48.2297,48.2466,48.1959,48.2297,54356.0
2019-12-09 11:20:00,57.02,57.03,56.89,56.92,75884.0,48.2212,48.2297,48.1113,48.1367,75884.0
2019-12-09 11:30:00,56.92,56.99,56.9,56.91,58176.0,48.1367,48.1959,48.1197,48.1282,58176.0
2019-12-09 11:40:00,56.91,56.97,56.89,56.97,40215.0,48.1282,48.1789,48.1113,48.1789,40215.0
2019-12-09 11:50:00,56.96,56.98,56.89,56.89,88136.0,48.1705,48.1874,48.1113,48.1113,88136.0
2019-12-09 12:00:00,56.9,56.94,56.89,56.9,48504.0,48.1197,48.1536,48.1113,48.1197,48504.0
2019-12-09 12:10:00,56.91,56.93,56.88,56.91,41842.0,48.1282,48.1451,48.1028,48.1282,41842.0
2019-12-09 12:20:00,56.9,56.91,56.84,56.85,65571.0,48.1197,48.1282,48.069,48.0775,65571.0
2019-12-09 12:30:00,56.85,56.91,56.82,56.9,101977.0,48.0775,48.1282,48.0521,48.1197,101977.0
2019-12-09 12:40:00,56.9,56.91,56.84,56.84,49841.0,48.1197,48.1282,48.069,48.069,49841.0
2019-12-09 12:50:00,56.84,56.84,56.76,56.82,56625.0,48.069,48.069,48.0013,48.0521,56625.0
2019-12-09 13:00:00,56.82,56.86,56.8,56.82,128048.0,48.0521,48.0859,48.0352,48.0521,128048.0
2019-12-09 13:10:00,56.82,56.82,56.78,56.81,88828.0,48.0521,48.0521,48.0183,48.0436,88828.0
2019-12-09 13:20:00,56.82,56.87,56.79,56.82,58351.0,48.0521,48.0944,48.0267,48.0521,58351.0
2019-12-09 13:30:00,56.82,56.84,56.79,56.83,43215.0,48.0521,48.069,48.0267,48.0605,43215.0
2019-12-09 13:40:00,56.83,56.88,56.8,56.88,30618.0,48.0605,48.1028,48.0352,48.1028,30618.0
2019-12-09 13:50:00,56.88,56.88,56.85,56.87,34369.0,48.1028,48.1028,48.0775,48.0944,34369.0
2019-12-09 14:00:00,56.87,56.88,56.82,56.85,35061.0,48.0944,48.1028,48.0521,48.0775,35061.0
2019-12-09 14:10:00,56.85,56.88,56.82,56.85,54181.0,48.0775,48.1028,48.0521,48.0775,54181.0
2019-12-09 14:20:00,56.86,56.9,56.85,56.86,43147.0,48.0859,48.1197,48.0775,48.0859,43147.0
2019-12-09 14:30:00,56.86,56.92,56.86,56.91,48703.0,48.0859,48.1367,48.0859,48.1282,48703.0
2019-12-09 14:40:00,56.91,56.96,56.9,56.94,41073.0,48.1282,48.1705,48.1197,48.1536,41073.0
2019-12-09 14:50:00,56.93,56.98,56.92,56.96,53699.0,48.1451,48.1874,48.1367,48.1705,53699.0
2019-12-09 15:00:00,56.97,56.97,56.93,56.97,32767.0,48.1789,48.1789,48.1451,48.1789,32767.0
2019-12-09 15:10:00,56.97,56.97,56.92,56.95,45871.0,48.1789,48.1789,48.1367,48.162,45871.0
2019-12-09 15:20:00,56.95,56.95,56.92,56.95,48241.0,48.162,48.162,48.1367,48.162,48241.0
2019-12-09 15:30:00,56.94,56.96,56.88,56.91,87456.0,48.1536,48.1705,48.1028,48.1282,87456.0
2019-12-09 15:40:00,56.92,56.99,56.92,56.98,79979.0,48.1367,48.1959,48.1367,48.1874,79979.0
2019-12-09 15:50:00,56.98,57.04,56.92,56.93,314165.0,48.1874,48.2381,48.1367,48.1451,314165.0
2019-12-10 09:30:00,56.77,56.86,56.66,56.73,150135.0,48.0098,48.0859,47.9168,47.976,150135.0
2019-12-10 09:40:00,56.72,56.87,56.72,56.81,361490.0,47.9675,48.0944,47.9675,48.0436,361490.0
2019-12-10 09:50:00,56.82,56.91,56.76,56.89,142312.0,48.0521,48.1282,48.0013,48.1113,142312.0
2019-12-10 10:00:00,56.89,57.02,56.87,57.02,188388.0,48.1113,48.2212,48.0944,48.2212,188388.0
2019-12-10 10:10:00,57.02,57.13,56.99,57.1,54300.0,48.2212,48.3143,48.1959,48.2889,54300.0
2019-12-10 10:20:00,57.1,57.15,57.08,57.13,76270.0,48.2889,48.3312,48.272,48.3143,76270.0
2019-12-10 10:30:00,57.13,57.15,57.05,57.08,222995.0,48.3143,48.3312,48.2466,48.272,222995.0
2019-12-10 10:40:00,57.08,57.14,57.01,57.02,154400.0,48.272,48.3227,48.2128,48.2212,154400.0
2019-12-10 10:50:00,57.02,57.17,57.01,57.13,75545.0,48.2212,48.3481,48.2128,48.3143,75545.0
2019-12-10 11:00:00,57.13,57.18,57.0,57.15,97307.0,48.3143,48.3565,48.2043,48.3312,97307.0
2019-12-10 11:10:00,57.14,57.18,57.11,57.14,58047.0,48.3227,48.3565,48.2973,48.3227,58047.0
2019-12-10 11:20:00,57.14,57.2,57.14,57.19,44007.0,48.3227,48.3735,48.3227,48.365,44007.0
2019-12-10 11:30:00,57.19,57.24,57.14,57.17,30699.0,48.365,48.4073,48.3227,48.3481,30699.0
2019-12-10 11:40:00,57.17,57.2,57.12,57.12,50521.0,48.3481,48.3735,48.3058,48.3058,50521.0
2019-12-10 11:50:00,57.12,57.16,57.11,57.13,39750.0,48.3058,48.3396,48.2973,48.3143,39750.0
2019-12-10 12:00:00,57.12,57.17,57.11,57.11,30021.0,48.3058,48.3481,48.2973,48.2973,30021.0
2019-12-10 12:10:00,57.11,57.15,57.1,57.15,33541.0,48.2973,48.3312,48.2889,48.3312,33541.0
2019-12-10 12:20:00,57.14,57.14,57.07,57.08,35252.0,48.3227,48.3227,48.2635,48.272,35252.0
2019-12-10 12:30:00,57.07,57.09,57.03,57.06,20285.0,48.2635,48.2804,48.2297,48.2551,20285.0
2019-12-10 12:40:00,57.06,57.09,57.05,57.05,43960.0,48.2551,48.2804,48.2466,48.2466,43960.0
2019-12-10 12:50:00,57.05,57.08,57.02,57.05,40761.0,48.2466,48.272,48.2212,48.2466,40761.0
2019-12-10 13:00:00,57.05,57.07,57.01,57.05,49950.0,48.2466,48.2635,48.2128,48.2466,49950.0
2019-12-10 13:10:00,57.06,57.13,57.05,57.11,44115.0,48.2551,48.3143,48.2466,48.2973,44115.0
2019-12-10 13:20:00,57.11,57.16,57.1,57.16,46342.0,48.2973,48.3396,48.2889,48.3396,46342.0
2019-12-10 13:30:00,57.15,57.16,57.11,57.12,42846.0,48.3312,48.3396,48.2973,48.3058,42846.0
2019-12-10 13:40:00,57.11,57.15,57.09,57.14,60510.0,48.2973,48.3312,48.2804,48.3227,60510.0
2019-12-10 13:50:00,57.13,57.19,57.11,57.17,38884.0,48.3143,48.365,48.2973,48.3481,38884.0
2019-12-10 14:00:00,57.18,57.22,57.14,57.18,46239.0,48.3565,48.3904,48.3227,48.3565,46239.0
2019-12-10 14:10:00,57.19,57.23,57.18,57.19,52429.0,48.365,48.3988,48.3565,48.365,52429.0
2019-12-10 14:20:00,57.19,57.19,57.13,57.16,60804.0,48.365,48.365,48.3143,48.3396,60804.0
2019-12-10 14:30:00,57.16,57.2,57.13,57.13,62522.0,48.3396,48.3735,48.3143,48.3143,62522.0
2019-12-10 14:40:00,57.14,57.17,57.13,57.15,73037.0,48.3227,48.3481,48.3143,48.3312,73037.0
2019-12-10 14:50:00,57.16,57.17,57.11,57.11,57394.0,48.3396,48.3481,48.2973,48.2973,57394.0
2019-12-10 15:00:00,57.11,57.14,57.06,57.07,51007.0,48.2973,48.3227,48.2551,48.2635,51007.0
2019-12-10 15:10:00,57.07,57.11,57.03,57.05,57435.0,48.2635,48.2973,48.2297,48.2466,57435.0
2019-12-10 15:20:00,57.05,57.09,57.03,57.05,35281.0,48.2466,48.2804,48.2297,48.2466,35281.0
2019-12-10 15:30:00,57.05,57.08,56.95,56.98,279283.0,48.2466,48.272,48.162,48.1874,279283.0
2019-12-10 15:40:00,56.98,57.01,56.95,56.99,243295.0,48.1874,48.2128,48.162,48.1959,243295.0
2019-12-10 15:50:00,56.98,57.07,56.94,57.05,283923.0,48.1874,48.2635,48.1536,48.2466,283923.0
2019-12-11 09:30:00,57.03,57.31,57.03,57.24,69535.0,48.2297,48.4665,48.2297,48.4073,69535.0
2019-12-11 09:40:00,57.25,57.29,57.22,57.25,45929.0,48.4157,48.4496,48.3904,48.4157,45929.0
2019-12-11 09:50:00,57.23,57.23,57.06,57.09,45431.0,48.3988,48.3988,48.2551,48.2804,45431.0
2019-12-11 10:00:00,57.09,57.13,57.04,57.05,34977.0,48.2804,48.3143,48.2381,48.2466,34977.0
2019-12-11 10:10:00,57.06,57.13,57.05,57.05,55451.0,48.2551,48.3143,48.2466,48.2466,55451.0
2019-12-11 10:20:00,57.05,57.05,56.95,56.96,56639.0,48.2466,48.2466,48.162,48.1705,56639.0
2019-12-11 10:30:00,56.94,57.02,56.92,56.94,86110.0,48.1536,48.2212,48.1367,48.1536,86110.0
2019-12-11 10:40:00,56.95,56.99,56.88,56.89,37217.0,48.162,48.1959,48.1028,48.1113,37217.0
2019-12-11 10:50:00,56.89,56.97,56.88,56.92,82433.0,48.1113,48.1789,48.1028,48.1367,82433.0
2019-12-11 11:00:00,56.92,56.93,56.81,56.89,110594.0,48.1367,48.1451,48.0436,48.1113,110594.0
2019-12-11 11:10:00,56.89,56.89,56.81,56.82,97009.0,48.1113,48.1113,48.0436,48.0521,97009.0
2019-12-11 11:20:00,56.82,56.85,56.77,56.82,147126.0,48.0521,48.0775,48.0098,48.0521,147126.0
2019-12-11 11:30:00,56.81,56.86,56.81,56.83,44991.0,48.0436,48.0859,48.0436,48.0605,44991.0
2019-12-11 11:40:00,56.84,56.94,56.84,56.9,43769.0,48.069,48.1536,48.069,48.1197,43769.0
2019-12-11 11:50:00,56.9,56.94,56.88,56.9,43452.0,48.1197,48.1536,48.1028,48.1197,43452.0
2019-12-11 12:00:00,56.91,56.95,56.91,56.94,25006.0,48.1282,48.162,48.1282,48.1536,25006.0
2019-12-11 12:10:00,56.93,56.96,56.92,56.93,31103.0,48.1451,48.1705,48.1367,48.1451,31103.0
2019-12-11 12:20:00,56.93,56.93,56.89,56.92,79530.0,48.1451,48.1451,48.1113,48.1367,79530.0
2019-12-11 12:30:00,56.92,56.93,56.88,56.91,25264.0,48.1367,48.1451,48.1028,48.1282,25264.0
2019-12-11 12:40:00,56.91,57.0,56.91,57.0,29142.0,48.1282,48.2043,48.1282,48.2043,29142.0
2019-12-11 12:50:00,56.99,57.0,56.97,56.98,44665.0,48.1959,48.2043,48.1789,48.1874,44665.0
2019-12-11 13:00:00,56.98,56.99,56.94,56.97,50909.0,48.1874,48.1959,48.1536,48.1789,50909.0
2019-12-11 13:10:00,56.98,56.98,56.96,56.96,14115.0,48.1874,48.1874,48.1705,48.1705,14115.0
2019-12-11 13:20:00,56.96,57.0,56.96,56.99,19710.0,48.1705,48.2043,48.1705,48.1959,19710.0
2019-12-11 13:30:00,57.0,57.01,56.96,56.96,25700.0,48.2043,48.2128,48.1705,48.1705,25700.0
2019-12-11 13:40:00,56.96,56.96,56.93,56.96,44215.0,48.1705,48.1705,48.1451,48.1705,44215.0
2019-12-11 13:50:00,56.96,57.03,56.96,57.03,65851.0,48.1705,48.2297,48.1705,48.2297,65851.0
2019-12-11 14:00:00,57.03,57.11,57.03,57.06,57655.0,48.2297,48.2973,48.2297,48.2551,57655.0
2019-12-11 14:10:00,57.07,57.07,56.98,57.05,57353.0,48.2635,48.2635,48.1874,48.2466,57353.0
2019-12-11 14:20:00,57.05,57.11,57.04,57.08,43164.0,48.2466,48.2973,48.2381,48.272,43164.0
2019-12-11 14:30:00,57.08,57.12,57.05,57.1,40217.0,48.272,48.3058,48.2466,48.2889,40217.0
2019-12-11 14:40:00,57.09,57.12,57.03,57.05,68592.0,48.2804,48.3058,48.2297,48.2466,68592.0
2019-12-11 14:50:00,57.05,57.05,56.97,57.04,108707.0,48.2466,48.2466,48.1789,48.2381,108707.0
2019-12-11 15:00:00,57.04,57.11,57.02,57.08,64335.0,48.2381,48.2973,48.2212,48.272,64335.0
2019-12-11 15:10:00,57.08,57.08,56.98,56.99,32580.0,48.272,48.272,48.1874,48.1959,32580.0
2019-12-11 15:20:00,56.98,57.03,56.96,57.02,64137.0,48.1874,48.2297,48.1705,48.2212,64137.0
2019-12-11 15:30:00,57.03,57.05,56.94,56.94,110461.0,48.2297,48.2466,48.1536,48.1536,110461.0
2019-12-11 15:40:00,56.94,56.99,56.91,56.92,79829.0,48.1536,48.1959,48.1282,48.1367,79829.0
2019-12-11 15:50:00,56.92,56.96,56.87,56.91,420127.0,48.1367,48.1705,48.0944,48.1282,420127.0
2019-12-12 09:30:00,56.92,57.64,56.92,57.63,216397.0,48.1367,48.7456,48.1367,48.7371,216397.0
2019-12-12 09:40:00,57.62,57.83,57.54,57.82,137434.0,48.7286,48.9062,48.661,48.8978,137434.0
2019-12-12 09:50:00,57.83,58.04,57.81,58.01,155913.0,48.9062,49.0838,48.8893,49.0585,155913.0
2019-12-12 10:00:00,58.03,58.26,58.03,58.2,512915.0,49.0754,49.2699,49.0754,49.2191,512915.0
2019-12-12 10:10:00,58.2,58.45,58.2,58.44,187778.0,49.2191,49.4306,49.2191,49.4221,187778.0
2019-12-12 10:20:00,58.44,58.52,58.41,58.44,291747.0,49.4221,49.4898,49.3967,49.4221,291747.0
2019-12-12 10:30:00,58.45,58.46,58.37,58.4,226886.0,49.4306,49.439,49.3629,49.3883,226886.0
2019-12-12 10:40:00,58.41,58.43,58.24,58.34,396906.0,49.3967,49.4136,49.253,49.3375,396906.0
2019-12-12 10:50:00,58.34,58.47,58.31,58.34,132553.0,49.3375,49.4475,49.3122,49.3375,132553.0
2019-12-12 11:00:00,58.34,58.39,58.28,58.32,139825.0,49.3375,49.3798,49.2868,49.3206,139825.0
2019-12-12 11:10:00,58.32,58.39,58.27,58.34,76309.0,49.3206,49.3798,49.2783,49.3375,76309.0
2019-12-12 11:20:00,58.34,58.38,58.28,58.29,69823.0,49.3375,49.3714,49.2868,49.2953,69823.0
2019-12-12 11:30:00,58.29,58.29,58.2,58.23,141997.0,49.2953,49.2953,49.2191,49.2445,141997.0
2019-12-12 11:40:00,58.23,58.25,58.16,58.23,119812.0,49.2445,49.2614,49.1853,49.2445,119812.0
2019-12-12 11:50:00,58.22,58.28,58.09,58.21,135549.0,49.2361,49.2868,49.1261,49.2276,135549.0
2019-12-12 12:00:00,58.21,58.21,58.12,58.14,61457.0,49.2276,49.2276,49.1515,49.1684,61457.0
2019-12-12 12:10:00,58.15,58.19,58.11,58.13,58771.0,49.1769,49.2107,49.143,49.1599,58771.0
2019-12-12 12:20:00,58.14,58.15,58.06,58.15,63879.0,49.1684,49.1769,49.1007,49.1769,63879.0
2019-12-12 12:30:00,58.16,58.29,58.16,58.28,101186.0,49.1853,49.2953,49.1853,49.2868,101186.0
2019-12-12 12:40:00,58.29,58.29,58.2,58.21,157939.0,49.2953,49.2953,49.2191,49.2276,157939.0
2019-12-12 12:50:00,58.22,58.27,58.13,58.14,112181.0,49.2361,49.2783,49.1599,49.1684,112181.0
2019-12-12 13:00:00,58.14,58.2,58.1,58.12,140161.0,49.1684,49.2191,49.1346,49.1515,140161.0
2019-12-12 13:10:00,58.11,58.27,58.11,58.27,76489.0,49.143,49.2783,49.143,49.2783,76489.0
2019-12-12 13:20:00,58.25,58.26,58.19,58.2,102827.0,49.2614,49.2699,49.2107,49.2191,102827.0
2019-12-12 13:30:00,58.21,58.22,58.14,58.15,76944.0,49.2276,49.2361,49.1684,49.1769,76944.0
2019-12-12 13:40:00,58.15,58.18,58.12,58.12,110892.0,49.1769,49.2022,49.1515,49.1515,110892.0
2019-12-12 13:50:00,58.12,58.15,58.08,58.15,67601.0,49.1515,49.1769,49.1177,49.1769,67601.0
2019-12-12 14:00:00,58.15,58.2,58.12,58.2,50141.0,49.1769,49.2191,49.1515,49.2191,50141.0
2019-12-12 14:10:00,58.2,58.23,58.13,58.2,69359.0,49.2191,49.2445,49.1599,49.2191,69359.0
2019-12-12 14:20:00,58.21,58.25,58.18,58.22,75819.0,49.2276,49.2614,49.2022,49.2361,75819.0
2019-12-12 14:30:00,58.21,58.49,58.2,58.39,230951.0,49.2276,49.4644,49.2191,49.3798,230951.0
2019-12-12 14:40:00,58.4,58.51,58.4,58.46,158718.0,49.3883,49.4813,49.3883,49.439,158718.0
2019-12-12 14:50:00,58.47,58.56,58.43,58.52,125582.0,49.4475,49.5236,49.4136,49.4898,125582.0
2019-12-12 15:00:00,58.52,58.69,58.52,58.66,234107.0,49.4898,49.6335,49.4898,49.6082,234107.0
2019-12-12 15:10:00,58.66,58.68,58.58,58.67,170037.0,49.6082,49.6251,49.5405,49.6166,170037.0
2019-12-12 15:20:00,58.67,58.79,58.66,58.77,235991.0,49.6166,49.7181,49.6082,49.7012,235991.0
2019-12-12 15:30:00,58.77,58.78,58.65,58.72,222918.0,49.7012,49.7096,49.5997,49.6589,222918.0
2019-12-12 15:40:00,58.71,58.79,58.68,58.79,255818.0,49.6504,49.7181,49.6251,49.7181,255818.0
2019-12-12 15:50:00,58.8,58.82,58.69,58.7,824012.0,49.7266,49.7435,49.6335,49.642,824012.0
2019-12-13 09:30:00,58.5,58.64,58.34,58.55,134434.0,49.4728,49.5912,49.3375,49.5151,134434.0
2019-12-13 09:40:00,58.55,58.59,58.44,58.52,205768.0,49.5151,49.549,49.4221,49.4898,205768.0
2019-12-13 09:50:00,58.51,58.63,58.45,58.55,167726.0,49.4813,49.5828,49.4306,49.5151,167726.0
2019-12-13 10:00:00,58.54,58.97,58.49,58.93,241169.0,49.5067,49.8703,49.4644,49.8365,241169.0
2019-12-13 10:10:00,58.93,59.02,58.76,58.88,204719.0,49.8365,49.9126,49.6927,49.7942,204719.0
2019-12-13 10:20:00,58.88,58.89,58.67,58.69,153410.0,49.7942,49.8027,49.6166,49.6335,153410.0
2019-12-13 10:30:00,58.69,58.69,58.34,58.37,367299.0,49.6335,49.6335,49.3375,49.3629,367299.0
2019-12-13 10:40:00,58.36,58.49,58.34,58.38,171587.0,49.3545,49.4644,49.3375,49.3714,171587.0
2019-12-13 10:50:00,58.38,58.41,58.14,58.19,128641.0,49.3714,49.3967,49.1684,49.2107,128641.0
2019-12-13 11:00:00,58.18,58.21,58.08,58.18,198376.0,49.2022,49.2276,49.1177,49.2022,198376.0
2019-12-13 11:10:00,58.19,58.22,57.97,57.97,109772.0,49.2107,49.2361,49.0246,49.0246,109772.0
2019-12-13 11:20:00,57.97,57.97,57.83,57.86,171547.0,49.0246,49.0246,48.9062,48.9316,171547.0
2019-12-13 11:30:00,57.84,57.98,57.81,57.98,173365.0,48.9147,49.0331,48.8893,49.0331,173365.0
2019-12-13 11:40:00,57.98,58.03,57.94,58.0,60474.0,49.0331,49.0754,48.9993,49.05,60474.0
2019-12-13 11:50:00,58.0,58.12,58.0,58.12,56373.0,49.05,49.1515,49.05,49.1515,56373.0
2019-12-13 12:00:00,58.12,58.16,58.06,58.14,55823.0,49.1515,49.1853,49.1007,49.1684,55823.0
2019-12-13 12:10:00,58.13,58.13,58.02,58.02,53023.0,49.1599,49.1599,49.0669,49.0669,53023.0
2019-12-13 12:20:00,58.03,58.11,57.99,58.11,38118.0,49.0754,49.143,49.0415,49.143,38118.0
2019-12-13 12:30:00,58.11,58.15,58.1,58.15,44984.0,49.143,49.1769,49.1346,49.1769,44984.0
2019-12-13 12:40:00,58.15,58.16,58.04,58.04,37857.0,49.1769,49.1853,49.0838,49.0838,37857.0
2019-12-13 12:50:00,58.04,58.19,58.02,58.18,48235.0,49.0838,49.2107,49.0669,49.2022,48235.0
2019-12-13 13:00:00,58.19,58.21,58.15,58.2,49883.0,49.2107,49.2276,49.1769,49.2191,49883.0
2019-12-13 13:10:00,58.2,58.21,58.16,58.21,55583.0,49.2191,49.2276,49.1853,49.2276,55583.0
2019-12-13 13:20:00,58.22,58.24,58.16,58.18,230880.0,49.2361,49.253,49.1853,49.2022,230880.0
2019-12-13 13:30:00,58.19,58.2,58.15,58.15,52510.0,49.2107,49.2191,49.1769,49.1769,52510.0
2019-12-13 13:40:00,58.15,58.21,58.14,58.19,49888.0,49.1769,49.2276,49.1684,49.2107,49888.0
2019-12-13 13:50:00,58.19,58.25,58.17,58.23,49433.0,49.2107,49.2614,49.1938,49.2445,49433.0
2019-12-13 14:00:00,58.23,58.25,58.17,58.22,58851.0,49.2445,49.2614,49.1938,49.2361,58851.0
2019-12-13 14:10:00,58.22,58.25,58.16,58.17,67302.0,49.2361,49.2614,49.1853,49.1938,67302.0
2019-12-13 14:20:00,58.17,58.2,58.15,58.17,43308.0,49.1938,49.2191,49.1769,49.1938,43308.0
2019-12-13 14:30:00,58.17,58.2,58.1,58.11,95080.0,49.1938,49.2191,49.1346,49.143,95080.0
2019-12-13 14:40:00,58.11,58.15,58.09,58.11,66766.0,49.143,49.1769,49.1261,49.143,66766.0
2019-12-13 14:50:00,58.11,58.18,58.1,58.15,23822.0,49.143,49.2022,49.1346,49.1769,23822.0
2019-12-13 15:00:00,58.15,58.16,58.07,58.08,48911.0,49.1769,49.1853,49.1092,49.1177,48911.0
2019-12-13 15:10:00,58.09,58.12,58.06,58.1,35331.0,49.1261,49.1515,49.1007,49.1346,35331.0
2019-12-13 15:20:00,58.1,58.11,58.03,58.07,53610.0,49.1346,49.143,49.0754,49.1092,53610.0
2019-12-13 15:30:00,58.07,58.17,58.05,58.09,76554.0,49.1092,49.1938,49.0923,49.1261,76554.0
2019-12-13 15:40:00,58.09,58.18,58.07,58.13,162399.0,49.1261,49.2022,49.1092,49.1599,162399.0
2019-12-13 15:50:00,58.13,58.22,58.13,58.2,530619.0,49.1599,49.2361,49.1599,49.2191,530619.0
2019-12-16 09:30:00,58.79,59.08,58.59,58.85,387975.0,49.7181,49.9633,49.549,49.7688,387975.0
2019-12-16 09:40:00,58.86,58.92,58.77,58.8,112367.0,49.7773,49.828,49.7012,49.7266,112367.0
2019-12-16 09:50:00,58.8,58.81,58.62,58.64,78074.0,49.7266,49.735,49.5743,49.5912,78074.0
2019-12-16 10:00:00,58.66,58.82,58.64,58.82,90156.0,49.6082,49.7435,49.5912,49.7435,90156.0
2019-12-16 10:10:00,58.83,58.91,58.78,58.86,168530.0,49.7519,49.8196,49.7096,49.7773,168530.0
2019-12-16 10:20:00,58.86,58.9,58.83,58.84,199283.0,49.7773,49.8111,49.7519,49.7604,199283.0
2019-12-16 10:30:00,58.84,58.98,58.82,58.94,212903.0,49.7604,49.8788,49.7435,49.845,212903.0
2019-12-16 10:40:00,58.93,58.94,58.83,58.86,240544.0,49.8365,49.845,49.7519,49.7773,240544.0
2019-12-16 10:50:00,58.86,58.94,58.83,58.83,115476.0,49.7773,49.845,49.7519,49.7519,115476.0
2019-12-16 11:00:00,58.83,58.93,58.82,58.91,179493.0,49.7519,49.8365,49.7435,49.8196,179493.0
2019-12-16 11:10:00,58.89,58.94,58.82,58.85,123463.0,49.8027,49.845,49.7435,49.7688,123463.0
2019-12-16 11:20:00,58.86,58.94,58.85,58.93,149552.0,49.7773,49.845,49.7688,49.8365,149552.0
2019-12-16 11:30:00,58.93,58.95,58.88,58.92,229600.0,49.8365,49.8534,49.7942,49.828,229600.0
2019-12-16 11:40:00,58.92,59.0,58.89,58.91,92639.0,49.828,49.8957,49.8027,49.8196,92639.0
2019-12-16 11:50:00,58.9,58.91,58.86,58.89,95563.0,49.8111,49.8196,49.7773,49.8027,95563.0
2019-12-16 12:00:00,58.88,59.0,58.87,58.97,79371.0,49.7942,49.8957,49.7858,49.8703,79371.0
2019-12-16 12:10:00,58.96,59.03,58.96,59.01,106572.0,49.8619,49.9211,49.8619,49.9041,106572.0
2019-12-16 12:20:00,59.0,59.02,58.98,59.0,76040.0,49.8957,49.9126,49.8788,49.8957,76040.0
2019-12-16 12:30:00,58.99,59.04,58.99,59.02,67790.0,49.8872,49.9295,49.8872,49.9126,67790.0
2019-12-16 12:40:00,59.02,59.03,58.97,58.98,88985.0,49.9126,49.9211,49.8703,49.8788,88985.0
2019-12-16 12:50:00,58.97,59.02,58.97,58.99,85822.0,49.8703,49.9126,49.8703,49.8872,85822.0
2019-12-16 13:00:00,59.0,59.01,58.92,59.0,157633.0,49.8957,49.9041,49.828,49.8957,157633.0
2019-12-16 13:10:00,58.99,59.01,58.97,58.99,63231.0,49.8872,49.9041,49.8703,49.8872,63231.0
2019-12-16 13:20:00,58.99,59.0,58.97,59.0,111797.0,49.8872,49.8957,49.8703,49.8957,111797.0
2019-12-16 13:30:00,58.99,59.01,58.95,58.97,117396.0,49.8872,49.9041,49.8534,49.8703,117396.0
2019-12-16 13:40:00,58.97,58.99,58.93,58.93,137817.0,49.8703,49.8872,49.8365,49.8365,137817.0
2019-12-16 13:50:00,58.94,58.98,58.92,58.96,164947.0,49.845,49.8788,49.828,49.8619,164947.0
2019-12-16 14:00:00,58.96,58.97,58.92,58.94,129891.0,49.8619,49.8703,49.828,49.845,129891.0
2019-12-16 14:10:00,58.94,58.98,58.93,58.95,137634.0,49.845,49.8788,49.8365,49.8534,137634.0
2019-12-16 14:20:00,58.95,58.96,58.88,58.89,160619.0,49.8534,49.8619,49.7942,49.8027,160619.0
2019-12-16 14:30:00,58.88,58.89,58.78,58.79,132739.0,49.7942,49.8027,49.7096,49.7181,132739.0
2019-12-16 14:40:00,58.79,58.85,58.78,58.84,90320.0,49.7181,49.7688,49.7096,49.7604,90320.0
2019-12-16 14:50:00,58.83,58.84,58.77,58.79,66374.0,49.7519,49.7604,49.7012,49.7181,66374.0
2019-12-16 15:00:00,58.79,58.79,58.72,58.73,165170.0,49.7181,49.7181,49.6589,49.6674,165170.0
2019-12-16 15:10:00,58.74,58.79,58.73,58.73,69764.0,49.6758,49.7181,49.6674,49.6674,69764.0
2019-12-16 15:20:00,58.72,58.73,58.67,58.68,72567.0,49.6589,49.6674,49.6166,49.6251,72567.0
2019-12-16 15:30:00,58.68,58.7,58.58,58.65,188330.0,49.6251,49.642,49.5405,49.5997,188330.0
2019-12-16 15:40:00,58.64,58.65,58.54,58.56,400698.0,49.5912,49.5997,49.5067,49.5236,400698.0
2019-12-16 15:50:00,58.56,58.63,58.56,58.6,520405.0,49.5236,49.5828,49.5236,49.5574,520405.0
2019-12-17 09:30:00,58.56,58.79,58.48,58.78,121348.0,49.5236,49.7181,49.4559,49.7096,121348.0
2019-12-17 09:40:00,58.79,58.8,58.68,58.71,37501.0,49.7181,49.7266,49.6251,49.6504,37501.0
2019-12-17 09:50:00,58.71,58.76,58.53,58.59,35763.0,49.6504,49.6927,49.4982,49.549,35763.0
2019-12-17 10:00:00,58.58,58.67,58.55,58.67,100117.0,49.5405,49.6166,49.5151,49.6166,100117.0
2019-12-17 10:10:00,58.66,58.76,58.63,58.74,42349.0,49.6082,49.6927,49.5828,49.6758,42349.0
2019-12-17 10:20:00,58.74,58.82,58.74,58.8,71200.0,49.6758,49.7435,49.6758,49.7266,71200.0
2019-12-17 10:30:00,58.8,58.84,58.78,58.79,169890.0,49.7266,49.7604,49.7096,49.7181,169890.0
2019-12-17 10:40:00,58.79,58.81,58.75,58.79,112060.0,49.7181,49.735,49.6843,49.7181,112060.0
2019-12-17 10:50:00,58.79,58.82,58.7,58.73,59456.0,49.7181,49.7435,49.642,49.6674,59456.0
2019-12-17 11:00:00,58.73,58.79,58.72,58.73,30433.0,49.6674,49.7181,49.6589,49.6674,30433.0
2019-12-17 11:10:00,58.75,58.8,58.71,58.72,51551.0,49.6843,49.7266,49.6504,49.6589,51551.0
2019-12-17 11:20:00,58.72,58.74,58.7,58.71,61353.0,49.6589,49.6758,49.642,49.6504,61353.0
2019-12-17 11:30:00,58.71,58.8,58.71,58.8,16275.0,49.6504,49.7266,49.6504,49.7266,16275.0
2019-12-17 11:40:00,58.81,58.84,58.78,58.78,23351.0,49.735,49.7604,49.7096,49.7096,23351.0
2019-12-17 11:50:00,58.79,58.89,58.78,58.87,25183.0,49.7181,49.8027,49.7096,49.7858,25183.0
2019-12-17 12:00:00,58.87,58.88,58.83,58.83,38685.0,49.7858,49.7942,49.7519,49.7519,38685.0
2019-12-17 12:10:00,58.82,58.94,58.81,58.9,167959.0,49.7435,49.845,49.735,49.8111,167959.0
2019-12-17 12:20:00,58.9,58.94,58.87,58.93,29544.0,49.8111,49.845,49.7858,49.8365,29544.0
2019-12-17 12:30:00,58.93,58.94,58.9,58.94,28210.0,49.8365,49.845,49.8111,49.845,28210.0
2019-12-17 12:40:00,58.94,58.97,58.93,58.96,53883.0,49.845,49.8703,49.8365,49.8619,53883.0
2019-12-17 12:50:00,58.96,59.06,58.93,59.06,28997.0,49.8619,49.9464,49.8365,49.9464,28997.0
2019-12-17 13:00:00,59.06,59.07,59.04,59.06,17005.0,49.9464,49.9549,49.9295,49.9464,17005.0
2019-12-17 13:10:00,59.06,59.12,59.06,59.1,182400.0,49.9464,49.9972,49.9464,49.9803,182400.0
2019-12-17 13:20:00,59.1,59.11,59.06,59.08,29700.0,49.9803,49.9887,49.9464,49.9633,29700.0
2019-12-17 13:30:00,59.07,59.1,59.03,59.1,36731.0,49.9549,49.9803,49.9211,49.9803,36731.0
2019-12-17 13:40:00,59.1,59.16,59.09,59.15,45461.0,49.9803,50.031,49.9718,50.0225,45461.0
2019-12-17 13:50:00,59.15,59.17,59.14,59.16,99168.0,50.0225,50.0395,50.0141,50.031,99168.0
2019-12-17 14:00:00,59.16,59.19,59.11,59.12,73460.0,50.031,50.0564,49.9887,49.9972,73460.0
2019-12-17 14:10:00,59.12,59.2,59.12,59.19,42274.0,49.9972,50.0648,49.9972,50.0564,42274.0
2019-12-17 14:20:00,59.18,59.19,59.14,59.15,739978.0,50.0479,50.0564,50.0141,50.0225,739978.0
2019-12-17 14:30:00,59.15,59.18,59.14,59.18,87151.0,50.0225,50.0479,50.0141,50.0479,87151.0
2019-12-17 14:40:00,59.17,59.21,59.17,59.2,57455.0,50.0395,50.0733,50.0395,50.0648,57455.0
2019-12-17 14:50:00,59.2,59.22,59.17,59.21,126877.0,50.0648,50.0817,50.0395,50.0733,126877.0
2019-12-17 15:00:00,59.2,59.21,59.12,59.12,43375.0,50.0648,50.0733,49.9972,49.9972,43375.0
2019-12-17 15:10:00,59.13,59.21,59.13,59.2,62547.0,50.0056,50.0733,50.0056,50.0648,62547.0
2019-12-17 15:20:00,59.21,59.3,59.2,59.28,227989.0,50.0733,50.1494,50.0648,50.1325,227989.0
2019-12-17 15:30:00,59.29,59.3,59.23,59.23,84494.0,50.1409,50.1494,50.0902,50.0902,84494.0
2019-12-17 15:40:00,59.23,59.26,59.21,59.22,315343.0,50.0902,50.1156,50.0733,50.0817,315343.0
2019-12-17 15:50:00,59.22,59.24,59.18,59.21,592232.0,50.0817,50.0987,50.0479,50.0733,592232.0
2019-12-18 09:30:00,59.27,59.38,59.07,59.23,224822.0,50.124,50.2171,49.9549,50.0902,224822.0
2019-12-18 09:40:00,59.23,59.3,59.1,59.13,140733.0,50.0902,50.1494,49.9803,50.0056,140733.0
2019-12-18 09:50:00,59.13,59.25,59.12,59.17,52434.0,50.0056,50.1071,49.9972,50.0395,52434.0
2019-12-18 10:00:00,59.15,59.16,59.03,59.08,59530.0,50.0225,50.031,49.9211,49.9633,59530.0
2019-12-18 10:10:00,59.07,59.14,59.0,59.11,149210.0,49.9549,50.0141,49.8957,49.9887,149210.0
2019-12-18 10:20:00,59.11,59.15,59.01,59.01,69515.0,49.9887,50.0225,49.9041,49.9041,69515.0
2019-12-18 10:30:00,59.01,59.13,59.01,59.11,131151.0,49.9041,50.0056,49.9041,49.9887,131151.0
2019-12-18 10:40:00,59.1,59.15,59.02,59.15,38971.0,49.9803,50.0225,49.9126,50.0225,38971.0
2019-12-18 10:50:00,59.15,59.22,59.12,59.22,111858.0,50.0225,50.0817,49.9972,50.0817,111858.0
2019-12-18 11:00:00,59.21,59.27,59.18,59.23,148824.0,50.0733,50.124,50.0479,50.0902,148824.0
2019-12-18 11:10:00,59.23,59.3,59.23,59.28,93138.0,50.0902,50.1494,50.0902,50.1325,93138.0
2019-12-18 11:20:00,59.28,59.32,59.25,59.25,85227.0,50.1325,50.1663,50.1071,50.1071,85227.0
2019-12-18 11:30:00,59.26,59.28,59.2,59.24,71209.0,50.1156,50.1325,50.0648,50.0987,71209.0
2019-12-18 11:40:00,59.23,59.24,59.11,59.15,73314.0,50.0902,50.0987,49.9887,50.0225,73314.0
2019-12-18 11:50:00,59.15,59.15,59.03,59.05,71596.0,50.0225,50.0225,49.9211,49.938,71596.0
2019-12-18 12:00:00,59.05,59.13,59.05,59.11,131703.0,49.938,50.0056,49.938,49.9887,131703.0
2019-12-18 12:10:00,59.1,59.11,59.08,59.08,35487.0,49.9803,49.9887,49.9633,49.9633,35487.0
2019-12-18 12:20:00,59.07,59.08,59.03,59.04,39266.0,49.9549,49.9633,49.9211,49.9295,39266.0
2019-12-18 12:30:00,59.03,59.06,59.01,59.02,46529.0,49.9211,49.9464,49.9041,49.9126,46529.0
2019-12-18 12:40:00,59.03,59.03,58.94,58.95,74550.0,49.9211,49.9211,49.845,49.8534,74550.0
2019-12-18 12:50:00,58.94,58.95,58.91,58.92,67209.0,49.845,49.8534,49.8196,49.828,67209.0
2019-12-18 13:00:00,58.92,58.94,58.89,58.9,61241.0,49.828,49.845,49.8027,49.8111,61241.0
2019-12-18 13:10:00,58.91,58.95,58.89,58.93,62756.0,49.8196,49.8534,49.8027,49.8365,62756.0
2019-12-18 13:20:00,58.93,58.94,58.88,58.89,73059.0,49.8365,49.845,49.7942,49.8027,73059.0
2019-12-18 13:30:00,58.88,58.93,58.86,58.91,70039.0,49.7942,49.8365,49.7773,49.8196,70039.0
2019-12-18 13:40:00,58.91,58.95,58.9,58.93,93035.0,49.8196,49.8534,49.8111,49.8365,93035.0
2019-12-18 13:50:00,58.93,58.97,58.93,58.94,68435.0,49.8365,49.8703,49.8365,49.845,68435.0
2019-12-18 14:00:00,58.93,58.96,58.92,58.94,75438.0,49.8365,49.8619,49.828,49.845,75438.0
2019-12-18 14:10:00,58.93,58.97,58.91,58.94,58171.0,49.8365,49.8703,49.8196,49.845,58171.0
2019-12-18 14:20:00,58.93,58.97,58.93,58.96,129063.0,49.8365,49.8703,49.8365,49.8619,129063.0
2019-12-18 14:30:00,58.97,59.03,58.95,59.0,75908.0,49.8703,49.9211,49.8534,49.8957,75908.0
2019-12-18 14:40:00,59.0,59.07,59.0,59.07,68965.0,49.8957,49.9549,49.8957,49.9549,68965.0
2019-12-18 14:50:00,59.07,59.1,59.07,59.1,30374.0,49.9549,49.9803,49.9549,49.9803,30374.0
2019-12-18 15:00:00,59.1,59.1,59.07,59.09,89278.0,49.9803,49.9803,49.9549,49.9718,89278.0
2019-12-18 15:10:00,59.1,59.1,59.02,59.05,43724.0,49.9803,49.9803,49.9126,49.938,43724.0
2019-12-18 15:20:00,59.06,59.08,59.03,59.07,48909.0,49.9464,49.9633,49.9211,49.9549,48909.0
2019-12-18 15:30:00,59.07,59.08,59.0,59.01,56370.0,49.9549,49.9633,49.8957,49.9041,56370.0
2019-12-18 15:40:00,59.02,59.06,58.98,59.0,80757.0,49.9126,49.9464,49.8788,49.8957,80757.0
2019-12-18 15:50:00,58.99,59.03,58.91,58.93,293903.0,49.8872,49.9211,49.8196,49.8365,293903.0
2019-12-19 09:30:00,58.97,59.05,58.81,58.83,252542.0,49.8703,49.938,49.735,49.7519,252542.0
2019-12-19 09:40:00,58.82,58.88,58.74,58.78,104691.0,49.7435,49.7942,49.6758,49.7096,104691.0
2019-12-19 09:50:00,58.76,58.97,58.75,58.93,185103.0,49.6927,49.8703,49.6843,49.8365,185103.0
2019-12-19 10:00:00,58.94,58.95,58.79,58.86,100078.0,49.845,49.8534,49.7181,49.7773,100078.0
2019-12-19 10:10:00,58.85,58.97,58.85,58.91,65880.0,49.7688,49.8703,49.7688,49.8196,65880.0
2019-12-19 10:20:00,58.91,58.91,58.84,58.9,221779.0,49.8196,49.8196,49.7604,49.8111,221779.0
2019-12-19 10:30:00,58.91,58.91,58.84,58.89,59378.0,49.8196,49.8196,49.7604,49.8027,59378.0
2019-12-19 10:40:00,58.88,58.95,58.87,58.91,64173.0,49.7942,49.8534,49.7858,49.8196,64173.0
2019-12-19 10:50:00,58.91,58.99,58.91,58.95,28638.0,49.8196,49.8872,49.8196,49.8534,28638.0
2019-12-19 11:00:00,58.95,58.97,58.86,58.86,39981.0,49.8534,49.8703,49.7773,49.7773,39981.0
2019-12-19 11:10:00,58.86,58.95,58.84,58.94,122971.0,49.7773,49.8534,49.7604,49.845,122971.0
2019-12-19 11:20:00,58.93,59.0,58.9,58.93,172728.0,49.8365,49.8957,49.8111,49.8365,172728.0
2019-12-19 11:30:00,58.93,58.98,58.92,58.95,60236.0,49.8365,49.8788,49.828,49.8534,60236.0
2019-12-19 11:40:00,58.96,58.96,58.89,58.9,30975.0,49.8619,49.8619,49.8027,49.8111,30975.0
2019-12-19 11:50:00,58.9,58.9,58.83,58.83,45604.0,49.8111,49.8111,49.7519,49.7519,45604.0
2019-12-19 12:00:00,58.84,58.85,58.81,58.82,49000.0,49.7604,49.7688,49.735,49.7435,49000.0
2019-12-19 12:10:00,58.81,58.86,58.8,58.85,61640.0,49.735,49.7773,49.7266,49.7688,61640.0
2019-12-19 12:20:00,58.85,58.89,58.85,58.88,36426.0,49.7688,49.8027,49.7688,49.7942,36426.0
2019-12-19 12:30:00,58.88,58.9,58.85,58.88,21498.0,49.7942,49.8111,49.7688,49.7942,21498.0
2019-12-19 12:40:00,58.88,58.88,58.84,58.85,33951.0,49.7942,49.7942,49.7604,49.7688,33951.0
2019-12-19 12:50:00,58.85,58.86,58.8,58.83,23701.0,49.7688,49.7773,49.7266,49.7519,23701.0
2019-12-19 13:00:00,58.83,58.85,58.76,58.84,43923.0,49.7519,49.7688,49.6927,49.7604,43923.0
2019-12-19 13:10:00,58.84,58.87,58.82,58.83,47284.0,49.7604,49.7858,49.7435,49.7519,47284.0
2019-12-19 13:20:00,58.83,58.85,58.81,58.84,49974.0,49.7519,49.7688,49.735,49.7604,49974.0
2019-12-19 13:30:00,58.84,58.87,58.83,58.83,38905.0,49.7604,49.7858,49.7519,49.7519,38905.0
2019-12-19 13:40:00,58.83,58.89,58.8,58.88,60759.0,49.7519,49.8027,49.7266,49.7942,60759.0
2019-12-19 13:50:00,58.88,58.9,58.86,58.9,40201.0,49.7942,49.8111,49.7773,49.8111,40201.0
2019-12-19 14:00:00,58.9,58.91,58.87,58.91,68269.0,49.8111,49.8196,49.7858,49.8196,68269.0
2019-12-19 14:10:00,58.91,58.94,58.89,58.92,133949.0,49.8196,49.845,49.8027,49.828,133949.0
2019-12-19 14:20:00,58.93,58.93,58.88,58.91,30159.0,49.8365,49.8365,49.7942,49.8196,30159.0
2019-12-19 14:30:00,58.92,58.93,58.85,58.87,30569.0,49.828,49.8365,49.7688,49.7858,30569.0
2019-12-19 14:40:00,58.86,58.87,58.83,58.86,65140.0,49.7773,49.7858,49.7519,49.7773,65140.0
2019-12-19 14:50:00,58.86,58.86,58.8,58.8,49374.0,49.7773,49.7773,49.7266,49.7266,49374.0
2019-12-19 15:00:00,58.81,58.86,58.81,58.83,121431.0,49.735,49.7773,49.735,49.7519,121431.0
2019-12-19 15:10:00,58.83,58.85,58.8,58.81,46897.0,49.7519,49.7688,49.7266,49.735,46897.0
2019-12-19 15:20:00,58.8,58.83,58.76,58.77,136852.0,49.7266,49.7519,49.6927,49.7012,136852.0
2019-12-19 15:30:00,58.77,58.86,58.76,58.79,300696.0,49.7012,49.7773,49.6927,49.7181,300696.0
2019-12-19 15:40:00,58.79,58.83,58.78,58.8,188051.0,49.7181,49.7519,49.7096,49.7266,188051.0
2019-12-19 15:50:00,58.8,58.86,58.76,58.86,461113.0,49.7266,49.7773,49.6927,49.7773,461113.0
2019-12-20 09:30:00,58.83,58.83,58.49,58.55,406995.0,50.0619,50.0619,49.7725,49.8236,406995.0
2019-12-20 09:40:00,58.56,58.73,58.5,58.63,282602.0,49.8321,49.9768,49.7811,49.8917,282602.0
2019-12-20 09:50:00,58.63,58.74,58.6,58.73,153625.0,49.8917,49.9853,49.8661,49.9768,153625.0
2019-12-20 10:00:00,58.69,58.74,58.62,58.71,81393.0,49.9427,49.9853,49.8832,49.9598,81393.0
2019-12-20 10:10:00,58.71,58.79,58.63,58.76,288277.0,49.9598,50.0278,49.8917,50.0023,288277.0
2019-12-20 10:20:00,58.75,58.75,58.6,58.65,78820.0,49.9938,49.9938,49.8661,49.9087,78820.0
2019-12-20 10:30:00,58.65,58.75,58.64,58.73,80923.0,49.9087,49.9938,49.9002,49.9768,80923.0
2019-12-20 10:40:00,58.72,58.87,58.7,58.87,65585.0,49.9683,50.0959,49.9512,50.0959,65585.0
2019-12-20 10:50:00,58.88,58.92,58.87,58.91,91661.0,50.1044,50.1385,50.0959,50.1299,91661.0
2019-12-20 11:00:00,58.91,58.96,58.9,58.92,107368.0,50.1299,50.1725,50.1214,50.1385,107368.0
2019-12-20 11:10:00,58.92,58.92,58.86,58.87,96687.0,50.1385,50.1385,50.0874,50.0959,96687.0
2019-12-20 11:20:00,58.88,58.92,58.86,58.88,60839.0,50.1044,50.1385,50.0874,50.1044,60839.0
2019-12-20 11:30:00,58.88,58.93,58.83,58.84,49111.0,50.1044,50.147,50.0619,50.0704,49111.0
2019-12-20 11:40:00,58.83,58.85,58.8,58.82,39378.0,50.0619,50.0789,50.0363,50.0534,39378.0
2019-12-20 11:50:00,58.83,58.87,58.76,58.78,32540.0,50.0619,50.0959,50.0023,50.0193,32540.0
2019-12-20 12:00:00,58.78,58.8,58.74,58.77,35161.0,50.0193,50.0363,49.9853,50.0108,35161.0
2019-12-20 12:10:00,58.76,58.81,58.74,58.76,52833.0,50.0023,50.0448,49.9853,50.0023,52833.0
2019-12-20 12:20:00,58.75,58.76,58.71,58.74,54845.0,49.9938,50.0023,49.9598,49.9853,54845.0
2019-12-20 12:30:00,58.74,58.77,58.72,58.73,35725.0,49.9853,50.0108,49.9683,49.9768,35725.0
2019-12-20 12:40:00,58.73,58.74,58.66,58.67,133335.0,49.9768,49.9853,49.9172,49.9257,133335.0
2019-12-20 12:50:00,58.68,58.72,58.68,58.7,26744.0,49.9342,49.9683,49.9342,49.9512,26744.0
2019-12-20 13:00:00,58.7,58.73,58.66,58.69,27475.0,49.9512,49.9768,49.9172,49.9427,27475.0
2019-12-20 13:10:00,58.69,58.7,58.64,58.65,46777.0,49.9427,49.9512,49.9002,49.9087,46777.0
2019-12-20 13:20:00,58.66,58.7,58.62,58.65,97665.0,49.9172,49.9512,49.8832,49.9087,97665.0
2019-12-20 13:30:00,58.65,58.69,58.6,58.68,96372.0,49.9087,49.9427,49.8661,49.9342,96372.0
2019-12-20 13:40:00,58.67,58.69,58.62,58.62,46261.0,49.9257,49.9427,49.8832,49.8832,46261.0
2019-12-20 13:50:00,58.62,58.62,58.56,58.58,219034.0,49.8832,49.8832,49.8321,49.8491,219034.0
2019-12-20 14:00:00,58.58,58.58,58.53,58.53,181105.0,49.8491,49.8491,49.8066,49.8066,181105.0
2019-12-20 14:10:00,58.54,58.57,58.54,58.57,30210.0,49.8151,49.8406,49.8151,49.8406,30210.0
2019-12-20 14:20:00,58.56,58.61,58.56,58.59,55037.0,49.8321,49.8747,49.8321,49.8576,55037.0
2019-12-20 14:30:00,58.6,58.6,58.56,58.58,70917.0,49.8661,49.8661,49.8321,49.8491,70917.0
2019-12-20 14:40:00,58.58,58.58,58.52,58.54,100400.0,49.8491,49.8491,49.7981,49.8151,100400.0
2019-12-20 14:50:00,58.54,58.63,58.53,58.61,263504.0,49.8151,49.8917,49.8066,49.8747,263504.0
2019-12-20 15:00:00,58.61,58.61,58.58,58.59,194620.0,49.8747,49.8747,49.8491,49.8576,194620.0
2019-12-20 15:10:00,58.59,58.6,58.58,58.59,156082.0,49.8576,49.8661,49.8491,49.8576,156082.0
2019-12-20 15:20:00,58.59,58.6,58.55,58.55,302935.0,49.8576,49.8661,49.8236,49.8236,302935.0
2019-12-20 15:30:00,58.55,58.59,58.52,58.54,414754.0,49.8236,49.8576,49.7981,49.8151,414754.0
2019-12-20 15:40:00,58.54,58.54,58.44,58.48,434016.0,49.8151,49.8151,49.73,49.764,434016.0
2019-12-20 15:50:00,58.48,58.69,58.48,58.57,729780.0,49.764,49.9427,49.764,49.8406,729780.0
2019-12-23 09:30:00,58.63,58.8,58.3,58.35,95566.0,49.8917,50.0363,49.6109,49.6534,95566.0
2019-12-23 09:40:00,58.34,58.47,58.25,58.29,239525.0,49.6449,49.7555,49.5683,49.6023,239525.0
2019-12-23 09:50:00,58.3,58.45,58.29,58.44,91383.0,49.6109,49.7385,49.6023,49.73,91383.0
2019-12-23 10:00:00,58.43,58.52,58.42,58.48,93461.0,49.7215,49.7981,49.713,49.764,93461.0
2019-12-23 10:10:00,58.48,58.57,58.45,58.55,81884.0,49.764,49.8406,49.7385,49.8236,81884.0
2019-12-23 10:20:00,58.55,58.56,58.46,58.5,73327.0,49.8236,49.8321,49.747,49.7811,73327.0
2019-12-23 10:30:00,58.5,58.5,58.34,58.43,74546.0,49.7811,49.7811,49.6449,49.7215,74546.0
2019-12-23 10:40:00,58.42,58.48,58.4,58.45,31108.0,49.713,49.764,49.696,49.7385,31108.0
2019-12-23 10:50:00,58.45,58.48,58.34,58.39,59906.0,49.7385,49.764,49.6449,49.6874,59906.0
2019-12-23 11:00:00,58.4,58.42,58.36,58.38,64073.0,49.696,49.713,49.6619,49.6789,64073.0
2019-12-23 11:10:00,58.38,58.45,58.37,58.41,77161.0,49.6789,49.7385,49.6704,49.7045,77161.0
2019-12-23 11:20:00,58.42,58.44,58.38,58.39,53952.0,49.713,49.73,49.6789,49.6874,53952.0
2019-12-23 11:30:00,58.39,58.39,58.29,58.3,156416.0,49.6874,49.6874,49.6023,49.6109,156416.0
2019-12-23 11:40:00,58.3,58.32,58.27,58.3,50029.0,49.6109,49.6279,49.5853,49.6109,50029.0
2019-12-23 11:50:00,58.3,58.3,58.25,58.26,35793.0,49.6109,49.6109,49.5683,49.5768,35793.0
2019-12-23 12:00:00,58.26,58.3,58.25,58.27,24057.0,49.5768,49.6109,49.5683,49.5853,24057.0
2019-12-23 12:10:00,58.28,58.28,58.21,58.23,63210.0,49.5938,49.5938,49.5343,49.5513,63210.0
2019-12-23 12:20:00,58.22,58.22,58.19,58.22,43155.0,49.5428,49.5428,49.5173,49.5428,43155.0
2019-12-23 12:30:00,58.23,58.23,58.17,58.19,29082.0,49.5513,49.5513,49.5002,49.5173,29082.0
2019-12-23 12:40:00,58.18,58.21,58.16,58.18,41135.0,49.5087,49.5343,49.4917,49.5087,41135.0
2019-12-23 12:50:00,58.19,58.26,58.16,58.26,100543.0,49.5173,49.5768,49.4917,49.5768,100543.0
2019-12-23 13:00:00,58.26,58.32,58.24,58.3,61186.0,49.5768,49.6279,49.5598,49.6109,61186.0
2019-12-23 13:10:00,58.3,58.33,58.3,58.31,59403.0,49.6109,49.6364,49.6109,49.6194,59403.0
2019-12-23 13:20:00,58.31,58.38,58.3,58.36,54032.0,49.6194,49.6789,49.6109,49.6619,54032.0
2019-12-23 13:30:00,58.36,58.37,58.34,58.35,27690.0,49.6619,49.6704,49.6449,49.6534,27690.0
2019-12-23 13:40:00,58.35,58.38,58.32,58.33,15593.0,49.6534,49.6789,49.6279,49.6364,15593.0
2019-12-23 13:50:00,58.33,58.34,58.31,58.34,22268.0,49.6364,49.6449,49.6194,49.6449,22268.0
2019-12-23 14:00:00,58.34,58.4,58.34,58.39,20381.0,49.6449,49.696,49.6449,49.6874,20381.0
2019-12-23 14:10:00,58.4,58.42,58.38,58.4,20370.0,49.696,49.713,49.6789,49.696,20370.0
2019-12-23 14:20:00,58.4,58.42,58.37,58.37,51202.0,49.696,49.713,49.6704,49.6704,51202.0
2019-12-23 14:30:00,58.36,58.42,58.35,58.36,37383.0,49.6619,49.713,49.6534,49.6619,37383.0
2019-12-23 14:40:00,58.37,58.38,58.33,58.33,16301.0,49.6704,49.6789,49.6364,49.6364,16301.0
2019-12-23 14:50:00,58.33,58.36,58.32,58.34,13915.0,49.6364,49.6619,49.6279,49.6449,13915.0
2019-12-23 15:00:00,58.35,58.35,58.3,58.3,18380.0,49.6534,49.6534,49.6109,49.6109,18380.0
2019-12-23 15:10:00,58.3,58.31,58.27,58.31,47506.0,49.6109,49.6194,49.5853,49.6194,47506.0
2019-12-23 15:20:00,58.31,58.35,58.27,58.33,33700.0,49.6194,49.6534,49.5853,49.6364,33700.0
2019-12-23 15:30:00,58.32,58.32,58.29,58.3,21086.0,49.6279,49.6279,49.6023,49.6109,21086.0
2019-12-23 15:40:00,58.3,58.31,58.28,58.29,61459.0,49.6109,49.6194,49.5938,49.6023,61459.0
2019-12-23 15:50:00,58.3,58.31,58.24,58.28,227800.0,49.6109,49.6194,49.5598,49.5938,227800.0
2019-12-24 09:30:00,58.35,58.52,58.2,58.27,75115.0,49.6534,49.7981,49.5258,49.5853,75115.0
2019-12-24 09:40:00,58.26,58.38,58.24,58.37,28741.0,49.5768,49.6789,49.5598,49.6704,28741.0
2019-12-24 09:50:00,58.36,58.38,58.22,58.32,19510.0,49.6619,49.6789,49.5428,49.6279,19510.0
2019-12-24 10:00:00,58.31,58.35,58.19,58.24,35365.0,49.6194,49.6534,49.5173,49.5598,35365.0
2019-12-24 10:10:00,58.24,58.24,58.16,58.21,81437.0,49.5598,49.5598,49.4917,49.5343,81437.0
2019-12-24 10:20:00,58.21,58.22,58.14,58.17,49222.0,49.5343,49.5428,49.4747,49.5002,49222.0
2019-12-24 10:30:00,58.17,58.25,58.16,58.24,46859.0,49.5002,49.5683,49.4917,49.5598,46859.0
2019-12-24 10:40:00,58.24,58.29,58.22,58.27,50295.0,49.5598,49.6023,49.5428,49.5853,50295.0
2019-12-24 10:50:00,58.26,58.26,58.18,58.24,61137.0,49.5768,49.5768,49.5087,49.5598,61137.0
2019-12-24 11:00:00,58.23,58.32,58.23,58.28,26906.0,49.5513,49.6279,49.5513,49.5938,26906.0
2019-12-24 11:10:00,58.28,58.29,58.26,58.27,20751.0,49.5938,49.6023,49.5768,49.5853,20751.0
2019-12-24 11:20:00,58.27,58.29,58.25,58.28,13050.0,49.5853,49.6023,49.5683,49.5938,13050.0
2019-12-24 11:30:00,58.29,58.3,58.26,58.29,18373.0,49.6023,49.6109,49.5768,49.6023,18373.0
2019-12-24 11:40:00,58.29,58.31,58.27,58.31,23503.0,49.6023,49.6194,49.5853,49.6194,23503.0
2019-12-24 11:50:00,58.32,58.35,58.28,58.34,18441.0,49.6279,49.6534,49.5938,49.6449,18441.0
2019-12-24 12:00:00,58.34,58.37,58.33,58.34,73202.0,49.6449,49.6704,49.6364,49.6449,73202.0
2019-12-24 12:10:00,58.35,58.35,58.31,58.33,110316.0,49.6534,49.6534,49.6194,49.6364,110316.0
2019-12-24 12:20:00,58.33,58.38,58.31,58.38,74480.0,49.6364,49.6789,49.6194,49.6789,74480.0
2019-12-24 12:30:00,58.38,58.41,58.36,58.36,174277.0,49.6789,49.7045,49.6619,49.6619,174277.0
2019-12-24 12:40:00,58.36,58.39,58.35,58.38,88058.0,49.6619,49.6874,49.6534,49.6789,88058.0
2019-12-24 12:50:00,58.37,58.44,58.37,58.39,257285.0,49.6704,49.73,49.6704,49.6874,257285.0
2019-12-26 09:30:00,58.49,58.49,58.33,58.4,34545.0,49.7725,49.7725,49.6364,49.696,34545.0
2019-12-26 09:40:00,58.41,58.43,58.27,58.41,24594.0,49.7045,49.7215,49.5853,49.7045,24594.0
2019-12-26 09:50:00,58.42,58.42,58.34,58.37,26884.0,49.713,49.713,49.6449,49.6704,26884.0
2019-12-26 10:00:00,58.36,58.4,58.32,58.36,17048.0,49.6619,49.696,49.6279,49.6619,17048.0
2019-12-26 10:10:00,58.38,58.43,58.34,58.42,31866.0,49.6789,49.7215,49.6449,49.713,31866.0
2019-12-26 10:20:00,58.43,58.48,58.41,58.44,20622.0,49.7215,49.764,49.7045,49.73,20622.0
2019-12-26 10:30:00,58.44,58.51,58.44,58.49,50156.0,49.73,49.7896,49.73,49.7725,50156.0
2019-12-26 10:40:00,58.48,58.49,58.44,58.48,17035.0,49.764,49.7725,49.73,49.764,17035.0
2019-12-26 10:50:00,58.49,58.52,58.47,58.52,13297.0,49.7725,49.7981,49.7555,49.7981,13297.0
2019-12-26 11:00:00,58.53,58.6,58.52,58.57,36969.0,49.8066,49.8661,49.7981,49.8406,36969.0
2019-12-26 11:10:00,58.58,58.61,58.55,58.6,29686.0,49.8491,49.8747,49.8236,49.8661,29686.0
2019-12-26 11:20:00,58.62,58.62,58.56,58.61,37814.0,49.8832,49.8832,49.8321,49.8747,37814.0
2019-12-26 11:30:00,58.62,58.63,58.54,58.55,47064.0,49.8832,49.8917,49.8151,49.8236,47064.0
2019-12-26 11:40:00,58.55,58.57,58.5,58.55,21443.0,49.8236,49.8406,49.7811,49.8236,21443.0
2019-12-26 11:50:00,58.54,58.55,58.48,58.5,28123.0,49.8151,49.8236,49.764,49.7811,28123.0
2019-12-26 12:00:00,58.5,58.52,58.44,58.44,23544.0,49.7811,49.7981,49.73,49.73,23544.0
2019-12-26 12:10:00,58.44,58.45,58.38,58.42,25886.0,49.73,49.7385,49.6789,49.713,25886.0
2019-12-26 12:20:00,58.43,58.46,58.42,58.43,18401.0,49.7215,49.747,49.713,49.7215,18401.0
2019-12-26 12:30:00,58.42,58.47,58.42,58.45,18471.0,49.713,49.7555,49.713,49.7385,18471.0
2019-12-26 12:40:00,58.44,58.45,58.42,58.43,13200.0,49.73,49.7385,49.713,49.7215,13200.0
2019-12-26 12:50:00,58.43,58.46,58.38,58.39,50793.0,49.7215,49.747,49.6789,49.6874,50793.0
2019-12-26 13:00:00,58.38,58.4,58.38,58.4,19572.0,49.6789,49.696,49.6789,49.696,19572.0
2019-12-26 13:10:00,58.4,58.41,58.36,58.37,19455.0,49.696,49.7045,49.6619,49.6704,19455.0
2019-12-26 13:20:00,58.37,58.37,58.34,58.37,20521.0,49.6704,49.6704,49.6449,49.6704,20521.0
2019-12-26 13:30:00,58.37,58.44,58.37,58.43,14951.0,49.6704,49.73,49.6704,49.7215,14951.0
2019-12-26 13:40:00,58.43,58.44,58.41,58.42,18411.0,49.7215,49.73,49.7045,49.713,18411.0
2019-12-26 13:50:00,58.42,58.42,58.39,58.4,10588.0,49.713,49.713,49.6874,49.696,10588.0
2019-12-26 14:00:00,58.39,58.45,58.39,58.45,29063.0,49.6874,49.7385,49.6874,49.7385,29063.0
2019-12-26 14:10:00,58.44,58.45,58.4,58.41,12762.0,49.73,49.7385,49.696,49.7045,12762.0
2019-12-26 14:20:00,58.41,58.46,58.4,58.44,43786.0,49.7045,49.747,49.696,49.73,43786.0
2019-12-26 14:30:00,58.44,58.45,58.42,58.43,53379.0,49.73,49.7385,49.713,49.7215,53379.0
2019-12-26 14:40:00,58.42,58.44,58.4,58.42,22272.0,49.713,49.73,49.696,49.713,22272.0
2019-12-26 14:50:00,58.42,58.43,58.36,58.37,27628.0,49.713,49.7215,49.6619,49.6704,27628.0
2019-12-26 15:00:00,58.37,58.39,58.36,58.37,33691.0,49.6704,49.6874,49.6619,49.6704,33691.0
2019-12-26 15:10:00,58.38,58.38,58.34,58.35,16126.0,49.6789,49.6789,49.6449,49.6534,16126.0
2019-12-26 15:20:00,58.35,58.36,58.33,58.34,20763.0,49.6534,49.6619,49.6364,49.6449,20763.0
2019-12-26 15:30:00,58.34,58.35,58.3,58.34,40576.0,49.6449,49.6534,49.6109,49.6449,40576.0
2019-12-26 15:40:00,58.35,58.45,58.35,58.4,74176.0,49.6534,49.7385,49.6534,49.696,74176.0
2019-12-26 15:50:00,58.39,58.49,58.39,58.49,202292.0,49.6874,49.7725,49.6874,49.7725,202292.0
2019-12-27 09:30:00,58.54,58.54,58.35,58.42,67253.0,49.8151,49.8151,49.6534,49.713,67253.0
2019-12-27 09:40:00,58.39,58.47,58.36,58.39,44259.0,49.6874,49.7555,49.6619,49.6874,44259.0
2019-12-27 09:50:00,58.38,58.38,58.24,58.25,46556.0,49.6789,49.6789,49.5598,49.5683,46556.0
2019-12-27 10:00:00,58.23,58.25,58.17,58.22,49682.0,49.5513,49.5683,49.5002,49.5428,49682.0
2019-12-27 10:10:00,58.22,58.22,58.05,58.13,75302.0,49.5428,49.5428,49.3981,49.4662,75302.0
2019-12-27 10:20:00,58.13,58.2,58.1,58.15,183741.0,49.4662,49.5258,49.4407,49.4832,183741.0
2019-12-27 10:30:00,58.15,58.18,58.13,58.17,37110.0,49.4832,49.5087,49.4662,49.5002,37110.0
2019-12-27 10:40:00,58.16,58.21,58.14,58.18,53008.0,49.4917,49.5343,49.4747,49.5087,53008.0
2019-12-27 10:50:00,58.18,58.21,58.16,58.16,57121.0,49.5087,49.5343,49.4917,49.4917,57121.0
2019-12-27 11:00:00,58.17,58.22,58.16,58.18,42864.0,49.5002,49.5428,49.4917,49.5087,42864.0
2019-12-27 11:10:00,58.19,58.25,58.18,58.21,38810.0,49.5173,49.5683,49.5087,49.5343,38810.0
2019-12-27 11:20:00,58.22,58.27,58.18,58.19,55596.0,49.5428,49.5853,49.5087,49.5173,55596.0
2019-12-27 11:30:00,58.19,58.21,58.15,58.18,36932.0,49.5173,49.5343,49.4832,49.5087,36932.0
2019-12-27 11:40:00,58.18,58.25,58.18,58.25,35041.0,49.5087,49.5683,49.5087,49.5683,35041.0
2019-12-27 11:50:00,58.24,58.32,58.24,58.29,27482.0,49.5598,49.6279,49.5598,49.6023,27482.0
2019-12-27 12:00:00,58.28,58.3,58.23,58.23,21032.0,49.5938,49.6109,49.5513,49.5513,21032.0
2019-12-27 12:10:00,58.23,58.28,58.23,58.26,21059.0,49.5513,49.5938,49.5513,49.5768,21059.0
2019-12-27 12:20:00,58.26,58.26,58.21,58.22,17950.0,49.5768,49.5768,49.5343,49.5428,17950.0
2019-12-27 12:30:00,58.23,58.24,58.21,58.21,30704.0,49.5513,49.5598,49.5343,49.5343,30704.0
2019-12-27 12:40:00,58.21,58.26,58.2,58.22,24432.0,49.5343,49.5768,49.5258,49.5428,24432.0
2019-12-27 12:50:00,58.23,58.25,58.2,58.23,29644.0,49.5513,49.5683,49.5258,49.5513,29644.0
2019-12-27 13:00:00,58.23,58.26,58.22,58.26,10960.0,49.5513,49.5768,49.5428,49.5768,10960.0
2019-12-27 13:10:00,58.26,58.26,58.24,58.25,12087.0,49.5768,49.5768,49.5598,49.5683,12087.0
2019-12-27 13:20:00,58.25,58.29,58.25,58.27,20860.0,49.5683,49.6023,49.5683,49.5853,20860.0
2019-12-27 13:30:00,58.26,58.29,58.25,58.26,35468.0,49.5768,49.6023,49.5683,49.5768,35468.0
2019-12-27 13:40:00,58.27,58.27,58.19,58.2,89375.0,49.5853,49.5853,49.5173,49.5258,89375.0
2019-12-27 13:50:00,58.2,58.21,58.18,58.2,88567.0,49.5258,49.5343,49.5087,49.5258,88567.0
2019-12-27 14:00:00,58.19,58.23,58.19,58.19,55304.0,49.5173,49.5513,49.5173,49.5173,55304.0
2019-12-27 14:10:00,58.2,58.21,58.13,58.14,16440.0,49.5258,49.5343,49.4662,49.4747,16440.0
2019-12-27 14:20:00,58.15,58.19,58.14,58.18,25802.0,49.4832,49.5173,49.4747,49.5087,25802.0
2019-12-27 14:30:00,58.19,58.23,58.18,58.22,15607.0,49.5173,49.5513,49.5087,49.5428,15607.0
2019-12-27 14:40:00,58.22,58.24,58.18,58.19,21048.0,49.5428,49.5598,49.5087,49.5173,21048.0
2019-12-27 14:50:00,58.19,58.2,58.17,58.18,17304.0,49.5173,49.5258,49.5002,49.5087,17304.0
2019-12-27 15:00:00,58.18,58.19,58.13,58.15,37941.0,49.5087,49.5173,49.4662,49.4832,37941.0
2019-12-27 15:10:00,58.15,58.15,58.12,58.14,17677.0,49.4832,49.4832,49.4577,49.4747,17677.0
2019-12-27 15:20:00,58.14,58.17,58.1,58.11,122369.0,49.4747,49.5002,49.4407,49.4492,122369.0
2019-12-27 15:30:00,58.1,58.18,58.09,58.14,132537.0,49.4407,49.5087,49.4322,49.4747,132537.0
2019-12-27 15:40:00,58.15,58.15,58.09,58.1,105132.0,49.4832,49.4832,49.4322,49.4407,105132.0
2019-12-27 15:50:00,58.1,58.15,58.06,58.11,205760.0,49.4407,49.4832,49.4066,49.4492,205760.0
2019-12-30 09:30:00,58.51,58.51,58.23,58.25,141012.0,49.7896,49.7896,49.5513,49.5683,141012.0
2019-12-30 09:40:00,58.25,58.26,58.13,58.24,224169.0,49.5683,49.5768,49.4662,49.5598,224169.0
2019-12-30 09:50:00,58.22,58.31,58.19,58.27,195766.0,49.5428,49.6194,49.5173,49.5853,195766.0
2019-12-30 10:00:00,58.27,58.31,58.18,58.29,231414.0,49.5853,49.6194,49.5087,49.6023,231414.0
2019-12-30 10:10:00,58.29,58.29,58.11,58.17,133720.0,49.6023,49.6023,49.4492,49.5002,133720.0
2019-12-30 10:20:00,58.16,58.24,58.1,58.22,125234.0,49.4917,49.5598,49.4407,49.5428,125234.0
2019-12-30 10:30:00,58.23,58.24,58.12,58.14,140500.0,49.5513,49.5598,49.4577,49.4747,140500.0
2019-12-30 10:40:00,58.14,58.19,58.1,58.13,131169.0,49.4747,49.5173,49.4407,49.4662,131169.0
2019-12-30 10:50:00,58.13,58.26,58.12,58.26,203894.0,49.4662,49.5768,49.4577,49.5768,203894.0
2019-12-30 11:00:00,58.27,58.3,58.22,58.24,77106.0,49.5853,49.6109,49.5428,49.5598,77106.0
2019-12-30 11:10:00,58.24,58.35,58.22,58.32,72037.0,49.5598,49.6534,49.5428,49.6279,72037.0
2019-12-30 11:20:00,58.32,58.34,58.27,58.28,80583.0,49.6279,49.6449,49.5853,49.5938,80583.0
2019-12-30 11:30:00,58.27,58.31,58.26,58.29,148347.0,49.5853,49.6194,49.5768,49.6023,148347.0
2019-12-30 11:40:00,58.28,58.38,58.28,58.38,47344.0,49.5938,49.6789,49.5938,49.6789,47344.0
2019-12-30 11:50:00,58.38,58.4,58.34,58.35,34711.0,49.6789,49.696,49.6449,49.6534,34711.0
2019-12-30 12:00:00,58.35,58.37,58.32,58.35,89217.0,49.6534,49.6704,49.6279,49.6534,89217.0
2019-12-30 12:10:00,58.35,58.46,58.35,58.44,30454.0,49.6534,49.747,49.6534,49.73,30454.0
2019-12-30 12:20:00,58.43,58.46,58.4,58.44,18431.0,49.7215,49.747,49.696,49.73,18431.0
2019-12-30 12:30:00,58.44,58.49,58.44,58.45,16730.0,49.73,49.7725,49.73,49.7385,16730.0
2019-12-30 12:40:00,58.45,58.47,58.42,58.46,21396.0,49.7385,49.7555,49.713,49.747,21396.0
2019-12-30 12:50:00,58.46,58.48,58.45,58.45,18043.0,49.747,49.764,49.7385,49.7385,18043.0
2019-12-30 13:00:00,58.44,58.48,58.42,58.47,20285.0,49.73,49.764,49.713,49.7555,20285.0
2019-12-30 13:10:00,58.47,58.48,58.44,58.44,43811.0,49.7555,49.764,49.73,49.73,43811.0
2019-12-30 13:20:00,58.44,58.45,58.4,58.4,26002.0,49.73,49.7385,49.696,49.696,26002.0
2019-12-30 13:30:00,58.4,58.43,58.37,58.38,85587.0,49.696,49.7215,49.6704,49.6789,85587.0
2019-12-30 13:40:00,58.38,58.4,58.36,58.39,28708.0,49.6789,49.696,49.6619,49.6874,28708.0
2019-12-30 13:50:00,58.4,58.46,58.39,58.42,47036.0,49.696,49.747,49.6874,49.713,47036.0
2019-12-30 14:00:00,58.42,58.42,58.33,58.34,61828.0,49.713,49.713,49.6364,49.6449,61828.0
2019-12-30 14:10:00,58.34,58.36,58.32,58.34,55088.0,49.6449,49.6619,49.6279,49.6449,55088.0
2019-12-30 14:20:00,58.33,58.34,58.29,58.31,32938.0,49.6364,49.6449,49.6023,49.6194,32938.0
2019-12-30 14:30:00,58.31,58.31,58.24,58.26,56237.0,49.6194,49.6194,49.5598,49.5768,56237.0
2019-12-30 14:40:00,58.26,58.27,58.23,58.26,66823.0,49.5768,49.5853,49.5513,49.5768,66823.0
2019-12-30 14:50:00,58.27,58.27,58.2,58.2,26502.0,49.5853,49.5853,49.5258,49.5258,26502.0
2019-12-30 15:00:00,58.21,58.29,58.19,58.27,55538.0,49.5343,49.6023,49.5173,49.5853,55538.0
2019-12-30 15:10:00,58.27,58.28,58.23,58.24,75879.0,49.5853,49.5938,49.5513,49.5598,75879.0
2019-12-30 15:20:00,58.24,58.27,58.2,58.23,141601.0,49.5598,49.5853,49.5258,49.5513,141601.0
2019-12-30 15:30:00,58.24,58.26,58.2,58.22,76886.0,49.5598,49.5768,49.5258,49.5428,76886.0
2019-12-30 15:40:00,58.23,58.25,58.12,58.15,171717.0,49.5513,49.5683,49.4577,49.4832,171717.0
2019-12-30 15:50:00,58.15,58.17,58.09,58.15,434070.0,49.4832,49.5002,49.4322,49.4832,434070.0
2019-12-31 09:30:00,58.12,58.25,58.03,58.15,71262.0,49.4577,49.5683,49.3811,49.4832,71262.0
2019-12-31 09:40:00,58.14,58.37,58.13,58.37,171589.0,49.4747,49.6704,49.4662,49.6704,171589.0
2019-12-31 09:50:00,58.35,58.48,58.31,58.43,18286.0,49.6534,49.764,49.6194,49.7215,18286.0
2019-12-31 10:00:00,58.42,58.47,58.29,58.38,35326.0,49.713,49.7555,49.6023,49.6789,35326.0
2019-12-31 10:10:00,58.38,58.38,58.29,58.33,39032.0,49.6789,49.6789,49.6023,49.6364,39032.0
2019-12-31 10:20:00,58.34,58.36,58.23,58.23,45732.0,49.6449,49.6619,49.5513,49.5513,45732.0
2019-12-31 10:30:00,58.21,58.31,58.2,58.27,54993.0,49.5343,49.6194,49.5258,49.5853,54993.0
2019-12-31 10:40:00,58.26,58.27,58.12,58.13,46811.0,49.5768,49.5853,49.4577,49.4662,46811.0
2019-12-31 10:50:00,58.12,58.13,58.07,58.12,31764.0,49.4577,49.4662,49.4151,49.4577,31764.0
2019-12-31 11:00:00,58.11,58.19,58.09,58.12,23019.0,49.4492,49.5173,49.4322,49.4577,23019.0
2019-12-31 11:10:00,58.12,58.23,58.12,58.22,28133.0,49.4577,49.5513,49.4577,49.5428,28133.0
2019-12-31 11:20:00,58.23,58.23,58.18,58.19,34581.0,49.5513,49.5513,49.5087,49.5173,34581.0
2019-12-31 11:30:00,58.18,58.2,58.11,58.2,40039.0,49.5087,49.5258,49.4492,49.5258,40039.0
2019-12-31 11:40:00,58.19,58.3,58.17,58.28,30750.0,49.5173,49.6109,49.5002,49.5938,30750.0
2019-12-31 11:50:00,58.28,58.33,58.27,58.3,27768.0,49.5938,49.6364,49.5853,49.6109,27768.0
2019-12-31 12:00:00,58.29,58.31,58.21,58.22,29895.0,49.6023,49.6194,49.5343,49.5428,29895.0
2019-12-31 12:10:00,58.22,58.22,58.16,58.21,38689.0,49.5428,49.5428,49.4917,49.5343,38689.0
2019-12-31 12:20:00,58.21,58.29,58.18,58.28,75095.0,49.5343,49.6023,49.5087,49.5938,75095.0
2019-12-31 12:30:00,58.28,58.29,58.24,58.25,48971.0,49.5938,49.6023,49.5598,49.5683,48971.0
2019-12-31 12:40:00,58.25,58.28,58.19,58.2,40145.0,49.5683,49.5938,49.5173,49.5258,40145.0
2019-12-31 12:50:00,58.2,58.22,58.17,58.17,36790.0,49.5258,49.5428,49.5002,49.5002,36790.0
2019-12-31 13:00:00,58.17,58.22,58.16,58.21,40262.0,49.5002,49.5428,49.4917,49.5343,40262.0
2019-12-31 13:10:00,58.21,58.22,58.18,58.19,13908.0,49.5343,49.5428,49.5087,49.5173,13908.0
2019-12-31 13:20:00,58.19,58.24,58.19,58.22,13378.0,49.5173,49.5598,49.5173,49.5428,13378.0
2019-12-31 13:30:00,58.22,58.25,58.2,58.24,17788.0,49.5428,49.5683,49.5258,49.5598,17788.0
2019-12-31 13:40:00,58.25,58.27,58.23,58.25,22836.0,49.5683,49.5853,49.5513,49.5683,22836.0
2019-12-31 13:50:00,58.24,58.28,58.23,58.26,27896.0,49.5598,49.5938,49.5513,49.5768,27896.0
2019-12-31 14:00:00,58.26,58.28,58.23,58.24,28113.0,49.5768,49.5938,49.5513,49.5598,28113.0
2019-12-31 14:10:00,58.24,58.3,58.22,58.28,14390.0,49.5598,49.6109,49.5428,49.5938,14390.0
2019-12-31 14:20:00,58.28,58.34,58.28,58.32,49969.0,49.5938,49.6449,49.5938,49.6279,49969.0
2019-12-31 14:30:00,58.32,58.34,58.29,58.29,23800.0,49.6279,49.6449,49.6023,49.6023,23800.0
2019-12-31 14:40:00,58.29,58.31,58.28,58.29,32743.0,49.6023,49.6194,49.5938,49.6023,32743.0
2019-12-31 14:50:00,58.29,58.3,58.24,58.26,25269.0,49.6023,49.6109,49.5598,49.5768,25269.0
2019-12-31 15:00:00,58.26,58.29,58.23,58.26,57187.0,49.5768,49.6023,49.5513,49.5768,57187.0
2019-12-31 15:10:00,58.26,58.32,58.25,58.3,91484.0,49.5768,49.6279,49.5683,49.6109,91484.0
2019-12-31 15:20:00,58.3,58.34,58.3,58.34,117381.0,49.6109,49.6449,49.6109,49.6449,117381.0
2019-12-31 15:30:00,58.34,58.38,58.29,58.33,91443.0,49.6449,49.6789,49.6023,49.6364,91443.0
2019-12-31 15:40:00,58.33,58.41,58.33,58.36,185786.0,49.6364,49.7045,49.6364,49.6619,185786.0
2019-12-31 15:50:00,58.36,58.37,58.2,58.24,549134.0,49.6619,49.6704,49.5258,49.5598,549134.0
2020-01-02 09:30:00,58.46,58.47,58.23,58.3,313274.0,49.747,49.7555,49.5513,49.6109,313274.0
2020-01-02 09:40:00,58.3,58.34,58.17,58.18,276653.0,49.6109,49.6449,49.5002,49.5087,276653.0
2020-01-02 09:50:00,58.17,58.18,58.08,58.16,207261.0,49.5002,49.5087,49.4236,49.4917,207261.0
2020-01-02 10:00:00,58.15,58.16,58.05,58.09,92788.0,49.4832,49.4917,49.3981,49.4322,92788.0
2020-01-02 10:10:00,58.09,58.1,57.88,57.94,123663.0,49.4322,49.4407,49.2535,49.3045,123663.0
2020-01-02 10:20:00,57.94,58.01,57.84,57.86,176960.0,49.3045,49.3641,49.2194,49.2364,176960.0
2020-01-02 10:30:00,57.87,57.88,57.78,57.8,76580.0,49.2449,49.2535,49.1684,49.1854,76580.0
2020-01-02 10:40:00,57.8,57.87,57.77,57.85,94012.0,49.1854,49.2449,49.1599,49.2279,94012.0
2020-01-02 10:50:00,57.86,58.03,57.85,57.99,40227.0,49.2364,49.3811,49.2279,49.3471,40227.0
2020-01-02 11:00:00,57.99,58.05,57.88,57.91,44534.0,49.3471,49.3981,49.2535,49.279,44534.0
2020-01-02 11:10:00,57.91,57.99,57.89,57.89,52507.0,49.279,49.3471,49.262,49.262,52507.0
2020-01-02 11:20:00,57.89,57.99,57.86,57.99,28679.0,49.262,49.3471,49.2364,49.3471,28679.0
2020-01-02 11:30:00,57.99,58.03,57.89,58.0,44210.0,49.3471,49.3811,49.262,49.3556,44210.0
2020-01-02 11:40:00,57.99,58.02,57.95,57.98,39096.0,49.3471,49.3726,49.313,49.3386,39096.0
2020-01-02 11:50:00,57.98,58.08,57.96,58.08,38597.0,49.3386,49.4236,49.3215,49.4236,38597.0
2020-01-02 12:00:00,58.09,58.12,58.07,58.1,42046.0,49.4322,49.4577,49.4151,49.4407,42046.0
2020-01-02 12:10:00,58.11,58.16,58.06,58.15,69306.0,49.4492,49.4917,49.4066,49.4832,69306.0
2020-01-02 12:20:00,58.15,58.18,58.12,58.12,57126.0,49.4832,49.5087,49.4577,49.4577,57126.0
2020-01-02 12:30:00,58.12,58.17,58.07,58.12,161103.0,49.4577,49.5002,49.4151,49.4577,161103.0
2020-01-02 12:40:00,58.11,58.12,58.02,58.06,124577.0,49.4492,49.4577,49.3726,49.4066,124577.0
2020-01-02 12:50:00,58.05,58.06,58.0,58.04,80771.0,49.3981,49.4066,49.3556,49.3896,80771.0
2020-01-02 13:00:00,58.05,58.07,57.97,57.98,145206.0,49.3981,49.4151,49.33,49.3386,145206.0
2020-01-02 13:10:00,57.98,58.0,57.97,57.97,17667.0,49.3386,49.3556,49.33,49.33,17667.0
2020-01-02 13:20:00,57.96,58.0,57.94,57.95,24933.0,49.3215,49.3556,49.3045,49.313,24933.0
2020-01-02 13:30:00,57.95,57.98,57.92,57.97,21229.0,49.313,49.3386,49.2875,49.33,21229.0
2020-01-02 13:40:00,57.97,57.98,57.91,57.91,32878.0,49.33,49.3386,49.279,49.279,32878.0
2020-01-02 13:50:00,57.9,57.94,57.9,57.92,34817.0,49.2705,49.3045,49.2705,49.2875,34817.0
2020-01-02 14:00:00,57.92,57.95,57.9,57.94,43481.0,49.2875,49.313,49.2705,49.3045,43481.0
2020-01-02 14:10:00,57.94,58.0,57.93,57.98,81089.0,49.3045,49.3556,49.296,49.3386,81089.0
2020-01-02 14:20:00,57.98,58.06,57.98,58.03,66482.0,49.3386,49.4066,49.3386,49.3811,66482.0
2020-01-02 14:30:00,58.02,58.08,58.01,58.05,64967.0,49.3726,49.4236,49.3641,49.3981,64967.0
2020-01-02 14:40:00,58.06,58.14,58.05,58.11,69165.0,49.4066,49.4747,49.3981,49.4492,69165.0
2020-01-02 14:50:00,58.12,58.14,58.08,58.13,99923.0,49.4577,49.4747,49.4236,49.4662,99923.0
2020-01-02 15:00:00,58.13,58.16,58.11,58.14,34908.0,49.4662,49.4917,49.4492,49.4747,34908.0
2020-01-02 15:10:00,58.14,58.21,58.14,58.17,55711.0,49.4747,49.5343,49.4747,49.5002,55711.0
2020-01-02 15:20:00,58.16,58.24,58.16,58.23,66206.0,49.4917,49.5598,49.4917,49.5513,66206.0
2020-01-02 15:30:00,58.22,58.25,58.18,58.18,67596.0,49.5428,49.5683,49.5087,49.5087,67596.0
2020-01-02 15:40:00,58.18,58.24,58.16,58.22,90928.0,49.5087,49.5598,49.4917,49.5428,90928.0
2020-01-02 15:50:00,58.22,58.4,58.22,58.4,362290.0,49.5428,49.696,49.5428,49.696,362290.0
2020-01-03 09:30:00,57.61,57.69,57.39,57.41,484319.0,49.0237,49.0918,48.8365,48.8535,484319.0
2020-01-03 09:40:00,57.4,57.56,57.27,57.56,135461.0,48.845,48.9811,48.7344,48.9811,135461.0
2020-01-03 09:50:00,57.56,57.62,57.44,57.55,61700.0,48.9811,49.0322,48.879,48.9726,61700.0
2020-01-03 10:00:00,57.53,57.53,57.25,57.42,473362.0,48.9556,48.9556,48.7174,48.862,473362.0
2020-01-03 10:10:00,57.42,57.54,57.34,57.34,295032.0,48.862,48.9641,48.7939,48.7939,295032.0
2020-01-03 10:20:00,57.34,57.53,57.3,57.51,102372.0,48.7939,48.9556,48.7599,48.9386,102372.0
2020-01-03 10:30:00,57.53,57.58,57.42,57.58,42659.0,48.9556,48.9982,48.862,48.9982,42659.0
2020-01-03 10:40:00,57.59,57.66,57.53,57.54,68278.0,49.0067,49.0662,48.9556,48.9641,68278.0
2020-01-03 10:50:00,57.54,57.64,57.5,57.59,113290.0,48.9641,49.0492,48.9301,49.0067,113290.0
2020-01-03 11:00:00,57.57,57.69,57.57,57.69,41220.0,48.9897,49.0918,48.9897,49.0918,41220.0
2020-01-03 11:10:00,57.68,57.71,57.6,57.68,268182.0,49.0833,49.1088,49.0152,49.0833,268182.0
2020-01-03 11:20:00,57.68,57.7,57.66,57.68,38423.0,49.0833,49.1003,49.0662,49.0833,38423.0
2020-01-03 11:30:00,57.69,57.77,57.68,57.73,22255.0,49.0918,49.1599,49.0833,49.1258,22255.0
2020-01-03 11:40:00,57.73,57.78,57.71,57.74,166820.0,49.1258,49.1684,49.1088,49.1343,166820.0
2020-01-03 11:50:00,57.74,57.8,57.73,57.75,87984.0,49.1343,49.1854,49.1258,49.1428,87984.0
2020-01-03 12:00:00,57.75,57.9,57.75,57.88,77549.0,49.1428,49.2705,49.1428,49.2535,77549.0
2020-01-03 12:10:00,57.88,57.91,57.85,57.89,50286.0,49.2535,49.279,49.2279,49.262,50286.0
2020-01-03 12:20:00,57.89,57.94,57.87,57.93,22627.0,49.262,49.3045,49.2449,49.296,22627.0
2020-01-03 12:30:00,57.93,57.99,57.9,57.97,61288.0,49.296,49.3471,49.2705,49.33,61288.0
2020-01-03 12:40:00,57.98,57.98,57.92,57.93,26098.0,49.3386,49.3386,49.2875,49.296,26098.0
2020-01-03 12:50:00,57.94,57.98,57.91,57.94,86506.0,49.3045,49.3386,49.279,49.3045,86506.0
2020-01-03 13:00:00,57.94,58.01,57.93,57.98,67479.0,49.3045,49.3641,49.296,49.3386,67479.0
2020-01-03 13:10:00,57.98,58.0,57.84,57.85,114121.0,49.3386,49.3556,49.2194,49.2279,114121.0
2020-01-03 13:20:00,57.85,57.97,57.84,57.93,64412.0,49.2279,49.33,49.2194,49.296,64412.0
2020-01-03 13:30:00,57.93,57.94,57.64,57.75,157121.0,49.296,49.3045,49.0492,49.1428,157121.0
2020-01-03 13:40:00,57.75,57.85,57.75,57.82,92986.0,49.1428,49.2279,49.1428,49.2024,92986.0
2020-01-03 13:50:00,57.81,57.84,57.77,57.84,42469.0,49.1939,49.2194,49.1599,49.2194,42469.0
2020-01-03 14:00:00,57.83,57.85,57.74,57.76,29921.0,49.2109,49.2279,49.1343,49.1513,29921.0
2020-01-03 14:10:00,57.76,57.78,57.69,57.76,114091.0,49.1513,49.1684,49.0918,49.1513,114091.0
2020-01-03 14:20:00,57.75,57.77,57.69,57.76,48316.0,49.1428,49.1599,49.0918,49.1513,48316.0
2020-01-03 14:30:00,57.75,57.81,57.72,57.8,57479.0,49.1428,49.1939,49.1173,49.1854,57479.0
2020-01-03 14:40:00,57.81,57.84,57.78,57.8,167456.0,49.1939,49.2194,49.1684,49.1854,167456.0
2020-01-03 14:50:00,57.79,57.84,57.78,57.78,38108.0,49.1769,49.2194,49.1684,49.1684,38108.0
2020-01-03 15:00:00,57.78,57.89,57.77,57.88,109292.0,49.1684,49.262,49.1599,49.2535,109292.0
2020-01-03 15:10:00,57.88,57.89,57.79,57.85,85804.0,49.2535,49.262,49.1769,49.2279,85804.0
2020-01-03 15:20:00,57.86,57.89,57.81,57.85,100445.0,49.2364,49.262,49.1939,49.2279,100445.0
2020-01-03 15:30:00,57.84,57.91,57.78,57.85,213627.0,49.2194,49.279,49.1684,49.2279,213627.0
2020-01-03 15:40:00,57.84,57.93,57.78,57.8,276085.0,49.2194,49.296,49.1684,49.1854,276085.0
2020-01-03 15:50:00,57.8,57.91,57.79,57.8,947200.0,49.1854,49.279,49.1769,49.1854,947200.0
2020-01-06 09:30:00,57.36,57.36,56.95,57.0,569407.0,48.811,48.811,48.4621,48.5046,569407.0
2020-01-06 09:40:00,56.99,57.06,56.92,56.99,208604.0,48.4961,48.5557,48.4365,48.4961,208604.0
2020-01-06 09:50:00,56.99,57.0,56.85,56.86,160739.0,48.4961,48.5046,48.377,48.3855,160739.0
2020-01-06 10:00:00,56.86,56.89,56.77,56.87,243979.0,48.3855,48.411,48.3089,48.394,243979.0
2020-01-06 10:10:00,56.88,57.0,56.78,56.98,160114.0,48.4025,48.5046,48.3174,48.4876,160114.0
2020-01-06 10:20:00,56.97,57.08,56.95,57.08,123623.0,48.4791,48.5727,48.4621,48.5727,123623.0
2020-01-06 10:30:00,57.08,57.13,57.04,57.12,95419.0,48.5727,48.6152,48.5387,48.6067,95419.0
2020-01-06 10:40:00,57.12,57.28,57.11,57.24,79464.0,48.6067,48.7429,48.5982,48.7088,79464.0
2020-01-06 10:50:00,57.24,57.25,57.16,57.18,70966.0,48.7088,48.7174,48.6408,48.6578,70966.0
2020-01-06 11:00:00,57.19,57.26,57.15,57.23,66506.0,48.6663,48.7259,48.6323,48.7003,66506.0
2020-01-06 11:10:00,57.25,57.35,57.24,57.29,46566.0,48.7174,48.8024,48.7088,48.7514,46566.0
2020-01-06 11:20:00,57.28,57.32,57.23,57.25,101935.0,48.7429,48.7769,48.7003,48.7174,101935.0
2020-01-06 11:30:00,57.26,57.33,57.26,57.29,65051.0,48.7259,48.7854,48.7259,48.7514,65051.0
2020-01-06 11:40:00,57.28,57.35,57.28,57.31,44457.0,48.7429,48.8024,48.7429,48.7684,44457.0
2020-01-06 11:50:00,57.3,57.33,57.26,57.31,48183.0,48.7599,48.7854,48.7259,48.7684,48183.0
2020-01-06 12:00:00,57.3,57.33,57.28,57.32,106014.0,48.7599,48.7854,48.7429,48.7769,106014.0
2020-01-06 12:10:00,57.33,57.38,57.32,57.34,127776.0,48.7854,48.828,48.7769,48.7939,127776.0
2020-01-06 12:20:00,57.34,57.34,57.3,57.3,90600.0,48.7939,48.7939,48.7599,48.7599,90600.0
2020-01-06 12:30:00,57.31,57.32,57.26,57.26,110696.0,48.7684,48.7769,48.7259,48.7259,110696.0
2020-01-06 12:40:00,57.26,57.3,57.25,57.27,129998.0,48.7259,48.7599,48.7174,48.7344,129998.0
2020-01-06 12:50:00,57.27,57.3,57.25,57.29,126326.0,48.7344,48.7599,48.7174,48.7514,126326.0
2020-01-06 13:00:00,57.29,57.37,57.28,57.33,124600.0,48.7514,48.8195,48.7429,48.7854,124600.0
2020-01-06 13:10:00,57.33,57.39,57.32,57.36,61540.0,48.7854,48.8365,48.7769,48.811,61540.0
2020-01-06 13:20:00,57.36,57.42,57.35,57.4,42868.0,48.811,48.862,48.8024,48.845,42868.0
2020-01-06 13:30:00,57.4,57.44,57.37,57.39,55962.0,48.845,48.879,48.8195,48.8365,55962.0
2020-01-06 13:40:00,57.39,57.4,57.33,57.36,26307.0,48.8365,48.845,48.7854,48.811,26307.0
2020-01-06 13:50:00,57.36,57.37,57.3,57.3,34696.0,48.811,48.8195,48.7599,48.7599,34696.0
2020-01-06 14:00:00,57.3,57.34,57.28,57.33,92396.0,48.7599,48.7939,48.7429,48.7854,92396.0
2020-01-06 14:10:00,57.33,57.38,57.32,57.36,75679.0,48.7854,48.828,48.7769,48.811,75679.0
2020-01-06 14:20:00,57.37,57.37,57.28,57.31,53786.0,48.8195,48.8195,48.7429,48.7684,53786.0
2020-01-06 14:30:00,57.31,57.32,57.28,57.28,41358.0,48.7684,48.7769,48.7429,48.7429,41358.0
2020-01-06 14:40:00,57.29,57.3,57.28,57.28,27180.0,48.7514,48.7599,48.7429,48.7429,27180.0
2020-01-06 14:50:00,57.29,57.37,57.28,57.36,221570.0,48.7514,48.8195,48.7429,48.811,221570.0
2020-01-06 15:00:00,57.36,57.37,57.29,57.3,70546.0,48.811,48.8195,48.7514,48.7599,70546.0
2020-01-06 15:10:00,57.3,57.34,57.29,57.31,46679.0,48.7599,48.7939,48.7514,48.7684,46679.0
2020-01-06 15:20:00,57.3,57.33,57.26,57.32,79557.0,48.7599,48.7854,48.7259,48.7769,79557.0
2020-01-06 15:30:00,57.32,57.35,57.29,57.31,124292.0,48.7769,48.8024,48.7514,48.7684,124292.0
2020-01-06 15:40:00,57.31,57.33,57.25,57.27,131308.0,48.7684,48.7854,48.7174,48.7344,131308.0
2020-01-06 15:50:00,57.27,57.33,57.24,57.33,730039.0,48.7344,48.7854,48.7088,48.7854,730039.0
2020-01-07 09:30:00,57.16,57.17,56.89,57.1,97009.0,48.6408,48.6493,48.411,48.5897,97009.0
2020-01-07 09:40:00,57.1,57.12,56.83,56.89,183079.0,48.5897,48.6067,48.36,48.411,183079.0
2020-01-07 09:50:00,56.88,56.9,56.79,56.84,147157.0,48.4025,48.4195,48.3259,48.3685,147157.0
2020-01-07 10:00:00,56.84,56.99,56.84,56.94,71790.0,48.3685,48.4961,48.3685,48.4536,71790.0
2020-01-07 10:10:00,56.95,57.08,56.95,56.98,48103.0,48.4621,48.5727,48.4621,48.4876,48103.0
2020-01-07 10:20:00,56.99,57.13,56.96,57.13,37777.0,48.4961,48.6152,48.4706,48.6152,37777.0
2020-01-07 10:30:00,57.14,57.18,57.09,57.12,176538.0,48.6237,48.6578,48.5812,48.6067,176538.0
2020-01-07 10:40:00,57.12,57.15,57.11,57.14,28839.0,48.6067,48.6323,48.5982,48.6237,28839.0
2020-01-07 10:50:00,57.13,57.2,57.12,57.15,32878.0,48.6152,48.6748,48.6067,48.6323,32878.0
2020-01-07 11:00:00,57.15,57.21,57.13,57.14,174957.0,48.6323,48.6833,48.6152,48.6237,174957.0
2020-01-07 11:10:00,57.14,57.17,57.04,57.06,47278.0,48.6237,48.6493,48.5387,48.5557,47278.0
2020-01-07 11:20:00,57.07,57.07,56.96,56.98,37775.0,48.5642,48.5642,48.4706,48.4876,37775.0
2020-01-07 11:30:00,56.98,56.98,56.89,56.91,28193.0,48.4876,48.4876,48.411,48.428,28193.0
2020-01-07 11:40:00,56.91,56.91,56.86,56.86,168607.0,48.428,48.428,48.3855,48.3855,168607.0
2020-01-07 11:50:00,56.86,56.86,56.74,56.75,49913.0,48.3855,48.3855,48.2834,48.2919,49913.0
2020-01-07 12:00:00,56.75,56.78,56.71,56.74,84549.0,48.2919,48.3174,48.2578,48.2834,84549.0
2020-01-07 12:10:00,56.74,56.78,56.7,56.78,177614.0,48.2834,48.3174,48.2493,48.3174,177614.0
2020-01-07 12:20:00,56.78,56.8,56.75,56.75,39284.0,48.3174,48.3344,48.2919,48.2919,39284.0
2020-01-07 12:30:00,56.75,56.75,56.66,56.68,183300.0,48.2919,48.2919,48.2153,48.2323,183300.0
2020-01-07 12:40:00,56.69,56.75,56.68,56.71,86478.0,48.2408,48.2919,48.2323,48.2578,86478.0
2020-01-07 12:50:00,56.71,56.76,56.69,56.73,42768.0,48.2578,48.3004,48.2408,48.2749,42768.0
2020-01-07 13:00:00,56.74,56.8,56.74,56.78,53858.0,48.2834,48.3344,48.2834,48.3174,53858.0
2020-01-07 13:10:00,56.77,56.82,56.76,56.8,154985.0,48.3089,48.3514,48.3004,48.3344,154985.0
2020-01-07 13:20:00,56.8,56.83,56.79,56.79,52311.0,48.3344,48.36,48.3259,48.3259,52311.0
2020-01-07 13:30:00,56.79,56.81,56.76,56.77,34659.0,48.3259,48.3429,48.3004,48.3089,34659.0
2020-01-07 13:40:00,56.76,56.8,56.75,56.8,46220.0,48.3004,48.3344,48.2919,48.3344,46220.0
2020-01-07 13:50:00,56.8,56.88,56.8,56.88,50054.0,48.3344,48.4025,48.3344,48.4025,50054.0
2020-01-07 14:00:00,56.88,56.94,56.85,56.94,29926.0,48.4025,48.4536,48.377,48.4536,29926.0
2020-01-07 14:10:00,56.93,56.99,56.91,56.98,39343.0,48.445,48.4961,48.428,48.4876,39343.0
2020-01-07 14:20:00,56.98,56.99,56.95,56.97,50273.0,48.4876,48.4961,48.4621,48.4791,50273.0
2020-01-07 14:30:00,56.97,57.0,56.95,56.95,45547.0,48.4791,48.5046,48.4621,48.4621,45547.0
2020-01-07 14:40:00,56.95,56.97,56.91,56.93,115635.0,48.4621,48.4791,48.428,48.445,115635.0
2020-01-07 14:50:00,56.93,56.96,56.9,56.96,39394.0,48.445,48.4706,48.4195,48.4706,39394.0
2020-01-07 15:00:00,56.95,56.99,56.93,56.95,56857.0,48.4621,48.4961,48.445,48.4621,56857.0
2020-01-07 15:10:00,56.95,56.96,56.91,56.94,31560.0,48.4621,48.4706,48.428,48.4536,31560.0
2020-01-07 15:20:00,56.94,56.95,56.91,56.91,31213.0,48.4536,48.4621,48.428,48.428,31213.0
2020-01-07 15:30:00,56.9,56.95,56.87,56.87,129008.0,48.4195,48.4621,48.394,48.394,129008.0
2020-01-07 15:40:00,56.88,56.93,56.87,56.93,214100.0,48.4025,48.445,48.394,48.445,214100.0
2020-01-07 15:50:00,56.93,56.95,56.88,56.91,1142689.0,48.445,48.4621,48.4025,48.428,1142689.0
2020-01-08 09:30:00,56.92,57.13,56.9,57.11,93779.0,48.4365,48.6152,48.4195,48.5982,93779.0
2020-01-08 09:40:00,57.1,57.23,57.09,57.14,211700.0,48.5897,48.7003,48.5812,48.6237,211700.0
2020-01-08 09:50:00,57.15,57.26,57.11,57.19,104386.0,48.6323,48.7259,48.5982,48.6663,104386.0
2020-01-08 10:00:00,57.2,57.28,57.15,57.19,230794.0,48.6748,48.7429,48.6323,48.6663,230794.0
2020-01-08 10:10:00,57.18,57.29,57.15,57.15,92412.0,48.6578,48.7514,48.6323,48.6323,92412.0
2020-01-08 10:20:00,57.16,57.17,57.02,57.06,135941.0,48.6408,48.6493,48.5216,48.5557,135941.0
2020-01-08 10:30:00,57.07,57.12,57.03,57.07,95577.0,48.5642,48.6067,48.5301,48.5642,95577.0
2020-01-08 10:40:00,57.06,57.1,56.99,57.03,160509.0,48.5557,48.5897,48.4961,48.5301,160509.0
2020-01-08 10:50:00,57.04,57.11,57.02,57.11,55808.0,48.5387,48.5982,48.5216,48.5982,55808.0
2020-01-08 11:00:00,57.14,57.2,57.11,57.2,41468.0,48.6237,48.6748,48.5982,48.6748,41468.0
2020-01-08 11:10:00,57.21,57.21,57.12,57.13,28522.0,48.6833,48.6833,48.6067,48.6152,28522.0
2020-01-08 11:20:00,57.14,57.23,57.03,57.21,90552.0,48.6237,48.7003,48.5301,48.6833,90552.0
2020-01-08 11:30:00,57.2,57.31,57.05,57.31,101363.0,48.6748,48.7684,48.5472,48.7684,101363.0
2020-01-08 11:40:00,57.31,57.43,57.29,57.43,180401.0,48.7684,48.8705,48.7514,48.8705,180401.0
2020-01-08 11:50:00,57.42,57.5,57.39,57.39,124782.0,48.862,48.9301,48.8365,48.8365,124782.0
2020-01-08 12:00:00,57.42,57.46,57.4,57.44,157849.0,48.862,48.8961,48.845,48.879,157849.0
2020-01-08 12:10:00,57.44,57.46,57.36,57.38,92132.0,48.879,48.8961,48.811,48.828,92132.0
2020-01-08 12:20:00,57.38,57.45,57.37,57.42,98654.0,48.828,48.8875,48.8195,48.862,98654.0
2020-01-08 12:30:00,57.42,57.45,57.37,57.37,255143.0,48.862,48.8875,48.8195,48.8195,255143.0
2020-01-08 12:40:00,57.37,57.46,57.36,57.45,72931.0,48.8195,48.8961,48.811,48.8875,72931.0
2020-01-08 12:50:00,57.45,57.46,57.4,57.42,69082.0,48.8875,48.8961,48.845,48.862,69082.0
2020-01-08 13:00:00,57.43,57.47,57.41,57.43,80161.0,48.8705,48.9046,48.8535,48.8705,80161.0
2020-01-08 13:10:00,57.44,57.45,57.41,57.45,44715.0,48.879,48.8875,48.8535,48.8875,44715.0
2020-01-08 13:20:00,57.46,57.52,57.45,57.48,36930.0,48.8961,48.9471,48.8875,48.9131,36930.0
2020-01-08 13:30:00,57.49,57.54,57.48,57.54,104082.0,48.9216,48.9641,48.9131,48.9641,104082.0
2020-01-08 13:40:00,57.53,57.54,57.5,57.51,69524.0,48.9556,48.9641,48.9301,48.9386,69524.0
2020-01-08 13:50:00,57.51,57.52,57.4,57.43,60188.0,48.9386,48.9471,48.845,48.8705,60188.0
2020-01-08 14:00:00,57.43,57.48,57.41,57.47,122094.0,48.8705,48.9131,48.8535,48.9046,122094.0
2020-01-08 14:10:00,57.47,57.5,57.43,57.45,37471.0,48.9046,48.9301,48.8705,48.8875,37471.0
2020-01-08 14:20:00,57.45,57.47,57.42,57.44,54743.0,48.8875,48.9046,48.862,48.879,54743.0
2020-01-08 14:30:00,57.44,57.46,57.41,57.44,57648.0,48.879,48.8961,48.8535,48.879,57648.0
2020-01-08 14:40:00,57.43,57.52,57.43,57.51,45312.0,48.8705,48.9471,48.8705,48.9386,45312.0
2020-01-08 14:50:00,57.51,57.51,57.48,57.5,58438.0,48.9386,48.9386,48.9131,48.9301,58438.0
2020-01-08 15:00:00,57.5,57.54,57.47,57.53,174642.0,48.9301,48.9641,48.9046,48.9556,174642.0
2020-01-08 15:10:00,57.53,57.57,57.5,57.57,90098.0,48.9556,48.9897,48.9301,48.9897,90098.0
2020-01-08 15:20:00,57.56,57.59,57.52,57.52,114939.0,48.9811,49.0067,48.9471,48.9471,114939.0
2020-01-08 15:30:00,57.52,57.54,57.48,57.51,93460.0,48.9471,48.9641,48.9131,48.9386,93460.0
2020-01-08 15:40:00,57.51,57.54,57.34,57.34,464490.0,48.9386,48.9641,48.7939,48.7939,464490.0
2020-01-08 15:50:00,57.34,57.39,57.31,57.32,556333.0,48.7939,48.8365,48.7684,48.7769,556333.0
2020-01-09 09:30:00,57.63,57.75,57.38,57.45,118069.0,49.0407,49.1428,48.828,48.8875,118069.0
2020-01-09 09:40:00,57.46,57.47,57.35,57.47,64141.0,48.8961,48.9046,48.8024,48.9046,64141.0
2020-01-09 09:50:00,57.48,57.6,57.48,57.59,153983.0,48.9131,49.0152,48.9131,49.0067,153983.0
2020-01-09 10:00:00,57.61,57.61,57.48,57.48,38798.0,49.0237,49.0237,48.9131,48.9131,38798.0
2020-01-09 10:10:00,57.49,57.51,57.44,57.45,57337.0,48.9216,48.9386,48.879,48.8875,57337.0
2020-01-09 10:20:00,57.44,57.5,57.42,57.5,30736.0,48.879,48.9301,48.862,48.9301,30736.0
2020-01-09 10:30:00,57.51,57.66,57.51,57.65,30669.0,48.9386,49.0662,48.9386,49.0577,30669.0
2020-01-09 10:40:00,57.66,57.67,57.6,57.65,81520.0,49.0662,49.0748,49.0152,49.0577,81520.0
2020-01-09 10:50:00,57.65,57.69,57.61,57.62,64893.0,49.0577,49.0918,49.0237,49.0322,64893.0
2020-01-09 11:00:00,57.62,57.62,57.49,57.5,77170.0,49.0322,49.0322,48.9216,48.9301,77170.0
2020-01-09 11:10:00,57.5,57.54,57.45,57.46,204610.0,48.9301,48.9641,48.8875,48.8961,204610.0
2020-01-09 11:20:00,57.47,57.47,57.4,57.43,121055.0,48.9046,48.9046,48.845,48.8705,121055.0
2020-01-09 11:30:00,57.44,57.57,57.43,57.56,56239.0,48.879,48.9897,48.8705,48.9811,56239.0
2020-01-09 11:40:00,57.56,57.59,57.53,57.59,48226.0,48.9811,49.0067,48.9556,49.0067,48226.0
2020-01-09 11:50:00,57.58,57.62,57.56,57.61,65202.0,48.9982,49.0322,48.9811,49.0237,65202.0
2020-01-09 12:00:00,57.6,57.62,57.57,57.59,36852.0,49.0152,49.0322,48.9897,49.0067,36852.0
2020-01-09 12:10:00,57.6,57.6,57.52,57.53,43046.0,49.0152,49.0152,48.9471,48.9556,43046.0
2020-01-09 12:20:00,57.52,57.53,57.44,57.47,130930.0,48.9471,48.9556,48.879,48.9046,130930.0
2020-01-09 12:30:00,57.47,57.47,57.41,57.43,158570.0,48.9046,48.9046,48.8535,48.8705,158570.0
2020-01-09 12:40:00,57.42,57.47,57.39,57.46,97814.0,48.862,48.9046,48.8365,48.8961,97814.0
2020-01-09 12:50:00,57.47,57.53,57.46,57.53,22429.0,48.9046,48.9556,48.8961,48.9556,22429.0
2020-01-09 13:00:00,57.53,57.54,57.48,57.49,80319.0,48.9556,48.9641,48.9131,48.9216,80319.0
2020-01-09 13:10:00,57.49,57.55,57.48,57.5,53744.0,48.9216,48.9726,48.9131,48.9301,53744.0
2020-01-09 13:20:00,57.5,57.5,57.43,57.46,58638.0,48.9301,48.9301,48.8705,48.8961,58638.0
2020-01-09 13:30:00,57.46,57.46,57.39,57.42,62948.0,48.8961,48.8961,48.8365,48.862,62948.0
2020-01-09 13:40:00,57.42,57.43,57.34,57.34,56736.0,48.862,48.8705,48.7939,48.7939,56736.0
2020-01-09 13:50:00,57.35,57.38,57.33,57.36,92847.0,48.8024,48.828,48.7854,48.811,92847.0
2020-01-09 14:00:00,57.35,57.4,57.34,57.39,31585.0,48.8024,48.845,48.7939,48.8365,31585.0
2020-01-09 14:10:00,57.39,57.44,57.38,57.4,29504.0,48.8365,48.879,48.828,48.845,29504.0
2020-01-09 14:20:00,57.4,57.44,57.38,57.43,43596.0,48.845,48.879,48.828,48.8705,43596.0
2020-01-09 14:30:00,57.44,57.56,57.44,57.55,58151.0,48.879,48.9811,48.879,48.9726,58151.0
2020-01-09 14:40:00,57.55,57.57,57.46,57.5,79349.0,48.9726,48.9897,48.8961,48.9301,79349.0
2020-01-09 14:50:00,57.5,57.51,57.46,57.49,47573.0,48.9301,48.9386,48.8961,48.9216,47573.0
2020-01-09 15:00:00,57.49,57.5,57.42,57.43,59722.0,48.9216,48.9301,48.862,48.8705,59722.0
2020-01-09 15:10:00,57.43,57.47,57.41,57.45,50384.0,48.8705,48.9046,48.8535,48.8875,50384.0
2020-01-09 15:20:00,57.46,57.48,57.43,57.46,62077.0,48.8961,48.9131,48.8705,48.8961,62077.0
2020-01-09 15:30:00,57.47,57.48,57.42,57.43,123852.0,48.9046,48.9131,48.862,48.8705,123852.0
2020-01-09 15:40:00,57.43,57.48,57.42,57.44,108305.0,48.8705,48.9131,48.862,48.879,108305.0
2020-01-09 15:50:00,57.44,57.53,57.44,57.52,471370.0,48.879,48.9556,48.879,48.9471,471370.0
2020-01-10 09:30:00,57.46,57.52,57.09,57.1,453560.0,48.8961,48.9471,48.5812,48.5897,453560.0
2020-01-10 09:40:00,57.1,57.24,57.07,57.23,203988.0,48.5897,48.7088,48.5642,48.7003,203988.0
2020-01-10 09:50:00,57.24,57.29,57.21,57.29,81398.0,48.7088,48.7514,48.6833,48.7514,81398.0
2020-01-10 10:00:00,57.29,57.35,57.28,57.31,146828.0,48.7514,48.8024,48.7429,48.7684,146828.0
2020-01-10 10:10:00,57.31,57.41,57.29,57.38,174490.0,48.7684,48.8535,48.7514,48.828,174490.0
2020-01-10 10:20:00,57.38,57.4,57.31,57.37,135756.0,48.828,48.845,48.7684,48.8195,135756.0
2020-01-10 10:30:00,57.38,57.38,57.28,57.35,79408.0,48.828,48.828,48.7429,48.8024,79408.0
2020-01-10 10:40:00,57.36,57.38,57.18,57.18,98276.0,48.811,48.828,48.6578,48.6578,98276.0
2020-01-10 10:50:00,57.17,57.22,57.12,57.17,70235.0,48.6493,48.6918,48.6067,48.6493,70235.0
2020-01-10 11:00:00,57.18,57.22,57.12,57.16,71762.0,48.6578,48.6918,48.6067,48.6408,71762.0
2020-01-10 11:10:00,57.16,57.18,57.06,57.09,101773.0,48.6408,48.6578,48.5557,48.5812,101773.0
2020-01-10 11:20:00,57.1,57.14,57.0,57.0,250603.0,48.5897,48.6237,48.5046,48.5046,250603.0
2020-01-10 11:30:00,57.0,57.04,56.96,57.03,126029.0,48.5046,48.5387,48.4706,48.5301,126029.0
2020-01-10 11:40:00,57.04,57.06,56.9,56.9,77204.0,48.5387,48.5557,48.4195,48.4195,77204.0
2020-01-10 11:50:00,56.9,57.02,56.9,57.0,81695.0,48.4195,48.5216,48.4195,48.5046,81695.0
2020-01-10 12:00:00,56.99,57.01,56.93,56.94,71503.0,48.4961,48.5131,48.445,48.4536,71503.0
2020-01-10 12:10:00,56.95,57.03,56.91,57.01,42772.0,48.4621,48.5301,48.428,48.5131,42772.0
2020-01-10 12:20:00,57.02,57.1,57.0,57.1,62190.0,48.5216,48.5897,48.5046,48.5897,62190.0
2020-01-10 12:30:00,57.09,57.12,57.06,57.12,46814.0,48.5812,48.6067,48.5557,48.6067,46814.0
2020-01-10 12:40:00,57.12,57.13,57.08,57.1,36160.0,48.6067,48.6152,48.5727,48.5897,36160.0
2020-01-10 12:50:00,57.1,57.14,57.08,57.11,63610.0,48.5897,48.6237,48.5727,48.5982,63610.0
2020-01-10 13:00:00,57.12,57.16,57.1,57.15,49306.0,48.6067,48.6408,48.5897,48.6323,49306.0
2020-01-10 13:10:00,57.14,57.16,57.12,57.15,122032.0,48.6237,48.6408,48.6067,48.6323,122032.0
2020-01-10 13:20:00,57.15,57.15,57.11,57.11,107586.0,48.6323,48.6323,48.5982,48.5982,107586.0
2020-01-10 13:30:00,57.11,57.15,57.1,57.13,68390.0,48.5982,48.6323,48.5897,48.6152,68390.0
2020-01-10 13:40:00,57.14,57.19,57.13,57.18,54392.0,48.6237,48.6663,48.6152,48.6578,54392.0
2020-01-10 13:50:00,57.18,57.2,57.16,57.17,81329.0,48.6578,48.6748,48.6408,48.6493,81329.0
2020-01-10 14:00:00,57.17,57.17,57.13,57.16,93797.0,48.6493,48.6493,48.6152,48.6408,93797.0
2020-01-10 14:10:00,57.16,57.17,57.12,57.16,59440.0,48.6408,48.6493,48.6067,48.6408,59440.0
2020-01-10 14:20:00,57.16,57.19,57.15,57.18,59263.0,48.6408,48.6663,48.6323,48.6578,59263.0
2020-01-10 14:30:00,57.18,57.18,57.09,57.09,55478.0,48.6578,48.6578,48.5812,48.5812,55478.0
2020-01-10 14:40:00,57.09,57.09,57.03,57.04,56034.0,48.5812,48.5812,48.5301,48.5387,56034.0
2020-01-10 14:50:00,57.04,57.06,57.03,57.05,34237.0,48.5387,48.5557,48.5301,48.5472,34237.0
2020-01-10 15:00:00,57.04,57.05,56.97,56.98,99203.0,48.5387,48.5472,48.4791,48.4876,99203.0
2020-01-10 15:10:00,56.98,57.01,56.95,56.96,114343.0,48.4876,48.5131,48.4621,48.4706,114343.0
2020-01-10 15:20:00,56.96,56.99,56.95,56.95,278872.0,48.4706,48.4961,48.4621,48.4621,278872.0
2020-01-10 15:30:00,56.95,56.96,56.82,56.84,332595.0,48.4621,48.4706,48.3514,48.3685,332595.0
2020-01-10 15:40:00,56.84,56.9,56.81,56.81,400358.0,48.3685,48.4195,48.3429,48.3429,400358.0
2020-01-10 15:50:00,56.81,56.93,56.8,56.92,756903.0,48.3429,48.445,48.3344,48.4365,756903.0
2020-01-13 09:30:00,57.09,57.09,56.73,56.8,136128.0,48.5812,48.5812,48.2749,48.3344,136128.0
2020-01-13 09:40:00,56.81,56.84,56.67,56.76,262213.0,48.3429,48.3685,48.2238,48.3004,262213.0
2020-01-13 09:50:00,56.77,56.9,56.73,56.88,341100.0,48.3089,48.4195,48.2749,48.4025,341100.0
2020-01-13 10:00:00,56.89,56.9,56.79,56.79,142608.0,48.411,48.4195,48.3259,48.3259,142608.0
2020-01-13 10:10:00,56.79,56.81,56.73,56.76,62050.0,48.3259,48.3429,48.2749,48.3004,62050.0
2020-01-13 10:20:00,56.76,56.9,56.74,56.85,55679.0,48.3004,48.4195,48.2834,48.377,55679.0
2020-01-13 10:30:00,56.86,56.87,56.75,56.81,42567.0,48.3855,48.394,48.2919,48.3429,42567.0
2020-01-13 10:40:00,56.8,56.91,56.79,56.89,40315.0,48.3344,48.428,48.3259,48.411,40315.0
2020-01-13 10:50:00,56.89,56.95,56.86,56.93,66605.0,48.411,48.4621,48.3855,48.445,66605.0
2020-01-13 11:00:00,56.93,56.98,56.9,56.93,70355.0,48.445,48.4876,48.4195,48.445,70355.0
2020-01-13 11:10:00,56.91,56.97,56.88,56.96,56874.0,48.428,48.4791,48.4025,48.4706,56874.0
2020-01-13 11:20:00,56.96,57.05,56.93,56.99,127296.0,48.4706,48.5472,48.445,48.4961,127296.0
2020-01-13 11:30:00,57.0,57.03,56.96,57.0,67744.0,48.5046,48.5301,48.4706,48.5046,67744.0
2020-01-13 11:40:00,57.0,57.05,56.98,57.03,37396.0,48.5046,48.5472,48.4876,48.5301,37396.0
2020-01-13 11:50:00,57.04,57.1,57.03,57.1,48210.0,48.5387,48.5897,48.5301,48.5897,48210.0
2020-01-13 12:00:00,57.1,57.14,57.08,57.13,69785.0,48.5897,48.6237,48.5727,48.6152,69785.0
2020-01-13 12:10:00,57.13,57.19,57.12,57.13,48930.0,48.6152,48.6663,48.6067,48.6152,48930.0
2020-01-13 12:20:00,57.14,57.15,57.11,57.13,93198.0,48.6237,48.6323,48.5982,48.6152,93198.0
2020-01-13 12:30:00,57.13,57.16,57.06,57.06,231538.0,48.6152,48.6408,48.5557,48.5557,231538.0
2020-01-13 12:40:00,57.07,57.09,57.05,57.07,22647.0,48.5642,48.5812,48.5472,48.5642,22647.0
2020-01-13 12:50:00,57.07,57.12,57.06,57.09,24372.0,48.5642,48.6067,48.5557,48.5812,24372.0
2020-01-13 13:00:00,57.08,57.11,57.07,57.07,35468.0,48.5727,48.5982,48.5642,48.5642,35468.0
2020-01-13 13:10:00,57.08,57.12,57.05,57.12,30004.0,48.5727,48.6067,48.5472,48.6067,30004.0
2020-01-13 13:20:00,57.12,57.14,57.09,57.11,28628.0,48.6067,48.6237,48.5812,48.5982,28628.0
2020-01-13 13:30:00,57.12,57.14,57.1,57.1,24420.0,48.6067,48.6237,48.5897,48.5897,24420.0
2020-01-13 13:40:00,57.11,57.14,57.1,57.13,27998.0,48.5982,48.6237,48.5897,48.6152,27998.0
2020-01-13 13:50:00,57.13,57.17,57.12,57.13,57623.0,48.6152,48.6493,48.6067,48.6152,57623.0
2020-01-13 14:00:00,57.13,57.17,57.09,57.16,32193.0,48.6152,48.6493,48.5812,48.6408,32193.0
2020-01-13 14:10:00,57.17,57.18,57.14,57.16,13765.0,48.6493,48.6578,48.6237,48.6408,13765.0
2020-01-13 14:20:00,57.17,57.19,57.14,57.17,17675.0,48.6493,48.6663,48.6237,48.6493,17675.0
2020-01-13 14:30:00,57.17,57.18,57.1,57.11,27494.0,48.6493,48.6578,48.5897,48.5982,27494.0
2020-01-13 14:40:00,57.11,57.12,57.08,57.11,24680.0,48.5982,48.6067,48.5727,48.5982,24680.0
2020-01-13 14:50:00,57.11,57.12,57.08,57.1,27859.0,48.5982,48.6067,48.5727,48.5897,27859.0
2020-01-13 15:00:00,57.1,57.12,57.08,57.12,114785.0,48.5897,48.6067,48.5727,48.6067,114785.0
2020-01-13 15:10:00,57.11,57.13,57.07,57.08,38814.0,48.5982,48.6152,48.5642,48.5727,38814.0
2020-01-13 15:20:00,57.08,57.13,57.04,57.11,155225.0,48.5727,48.6152,48.5387,48.5982,155225.0
2020-01-13 15:30:00,57.11,57.15,57.09,57.1,125333.0,48.5982,48.6323,48.5812,48.5897,125333.0
2020-01-13 15:40:00,57.11,57.13,57.07,57.12,151448.0,48.5982,48.6152,48.5642,48.6067,151448.0
2020-01-13 15:50:00,57.12,57.24,57.11,57.23,493953.0,48.6067,48.7088,48.5982,48.7003,493953.0
2020-01-14 09:30:00,57.18,57.24,56.99,57.21,339584.0,48.6578,48.7088,48.4961,48.6833,339584.0
2020-01-14 09:40:00,57.22,57.27,57.1,57.2,140327.0,48.6918,48.7344,48.5897,48.6748,140327.0
2020-01-14 09:50:00,57.2,57.31,57.09,57.27,232981.0,48.6748,48.7684,48.5812,48.7344,232981.0
2020-01-14 10:00:00,57.27,57.38,57.2,57.27,150105.0,48.7344,48.828,48.6748,48.7344,150105.0
2020-01-14 10:10:00,57.28,57.3,57.24,57.25,43607.0,48.7429,48.7599,48.7088,48.7174,43607.0
2020-01-14 10:20:00,57.25,57.28,57.2,57.27,52947.0,48.7174,48.7429,48.6748,48.7344,52947.0
2020-01-14 10:30:00,57.28,57.31,57.23,57.27,39825.0,48.7429,48.7684,48.7003,48.7344,39825.0
2020-01-14 10:40:00,57.27,57.33,57.25,57.29,39089.0,48.7344,48.7854,48.7174,48.7514,39089.0
2020-01-14 10:50:00,57.29,57.32,57.2,57.28,32793.0,48.7514,48.7769,48.6748,48.7429,32793.0
2020-01-14 11:00:00,57.28,57.36,57.27,57.34,24929.0,48.7429,48.811,48.7344,48.7939,24929.0
2020-01-14 11:10:00,57.34,57.45,57.34,57.45,50611.0,48.7939,48.8875,48.7939,48.8875,50611.0
2020-01-14 11:20:00,57.46,57.52,57.41,57.52,66508.0,48.8961,48.9471,48.8535,48.9471,66508.0
2020-01-14 11:30:00,57.52,57.55,57.48,57.53,30254.0,48.9471,48.9726,48.9131,48.9556,30254.0
2020-01-14 11:40:00,57.52,57.53,57.45,57.47,54312.0,48.9471,48.9556,48.8875,48.9046,54312.0
2020-01-14 11:50:00,57.48,57.5,57.42,57.44,89843.0,48.9131,48.9301,48.862,48.879,89843.0
2020-01-14 12:00:00,57.44,57.45,57.41,57.44,45181.0,48.879,48.8875,48.8535,48.879,45181.0
2020-01-14 12:10:00,57.43,57.45,57.39,57.45,81170.0,48.8705,48.8875,48.8365,48.8875,81170.0
2020-01-14 12:20:00,57.44,57.46,57.41,57.42,57093.0,48.879,48.8961,48.8535,48.862,57093.0
2020-01-14 12:30:00,57.42,57.5,57.41,57.46,51078.0,48.862,48.9301,48.8535,48.8961,51078.0
2020-01-14 12:40:00,57.46,57.55,57.45,57.54,86362.0,48.8961,48.9726,48.8875,48.9641,86362.0
2020-01-14 12:50:00,57.55,57.58,57.54,57.57,82809.0,48.9726,48.9982,48.9641,48.9897,82809.0
2020-01-14 13:00:00,57.57,57.64,57.56,57.61,23525.0,48.9897,49.0492,48.9811,49.0237,23525.0
2020-01-14 13:10:00,57.61,57.68,57.61,57.67,151751.0,49.0237,49.0833,49.0237,49.0748,151751.0
2020-01-14 13:20:00,57.67,57.69,57.62,57.63,112968.0,49.0748,49.0918,49.0322,49.0407,112968.0
2020-01-14 13:30:00,57.64,57.69,57.41,57.6,318077.0,49.0492,49.0918,48.8535,49.0152,318077.0
2020-01-14 13:40:00,57.6,57.61,57.45,57.5,145682.0,49.0152,49.0237,48.8875,48.9301,145682.0
2020-01-14 13:50:00,57.5,57.57,57.47,57.47,256748.0,48.9301,48.9897,48.9046,48.9046,256748.0
2020-01-14 14:00:00,57.49,57.49,57.35,57.36,45067.0,48.9216,48.9216,48.8024,48.811,45067.0
2020-01-14 14:10:00,57.37,57.38,57.29,57.32,57029.0,48.8195,48.828,48.7514,48.7769,57029.0
2020-01-14 14:20:00,57.32,57.41,57.31,57.4,51992.0,48.7769,48.8535,48.7684,48.845,51992.0
2020-01-14 14:30:00,57.4,57.47,57.37,57.46,145307.0,48.845,48.9046,48.8195,48.8961,145307.0
2020-01-14 14:40:00,57.46,57.47,57.42,57.44,34517.0,48.8961,48.9046,48.862,48.879,34517.0
2020-01-14 14:50:00,57.45,57.45,57.37,57.37,49714.0,48.8875,48.8875,48.8195,48.8195,49714.0
2020-01-14 15:00:00,57.38,57.45,57.38,57.4,39138.0,48.828,48.8875,48.828,48.845,39138.0
2020-01-14 15:10:00,57.4,57.4,57.34,57.39,28323.0,48.845,48.845,48.7939,48.8365,28323.0
2020-01-14 15:20:00,57.4,57.44,57.38,57.41,41539.0,48.845,48.879,48.828,48.8535,41539.0
2020-01-14 15:30:00,57.4,57.45,57.36,57.38,129486.0,48.845,48.8875,48.811,48.828,129486.0
2020-01-14 15:40:00,57.38,57.41,57.34,57.35,245689.0,48.828,48.8535,48.7939,48.8024,245689.0
2020-01-14 15:50:00,57.35,57.39,57.27,57.37,588011.0,48.8024,48.8365,48.7344,48.8195,588011.0
2020-01-15 09:30:00,56.84,56.9,56.62,56.74,607883.0,48.3685,48.4195,48.1812,48.2834,607883.0
2020-01-15 09:40:00,56.75,56.88,56.71,56.87,301028.0,48.2919,48.4025,48.2578,48.394,301028.0
2020-01-15 09:50:00,56.87,56.95,56.8,56.92,396949.0,48.394,48.4621,48.3344,48.4365,396949.0
2020-01-15 10:00:00,56.91,56.95,56.86,56.87,200507.0,48.428,48.4621,48.3855,48.394,200507.0
2020-01-15 10:10:00,56.87,56.9,56.72,56.74,132964.0,48.394,48.4195,48.2663,48.2834,132964.0
2020-01-15 10:20:00,56.73,56.81,56.69,56.8,235020.0,48.2749,48.3429,48.2408,48.3344,235020.0
2020-01-15 10:30:00,56.81,56.93,56.81,56.85,65158.0,48.3429,48.445,48.3429,48.377,65158.0
2020-01-15 10:40:00,56.85,56.9,56.85,56.86,91393.0,48.377,48.4195,48.377,48.3855,91393.0
2020-01-15 10:50:00,56.86,56.99,56.85,56.99,129444.0,48.3855,48.4961,48.377,48.4961,129444.0
2020-01-15 11:00:00,56.99,57.05,56.86,56.86,233803.0,48.4961,48.5472,48.3855,48.3855,233803.0
2020-01-15 11:10:00,56.85,56.87,56.77,56.85,174920.0,48.377,48.394,48.3089,48.377,174920.0
2020-01-15 11:20:00,56.85,56.92,56.85,56.89,79569.0,48.377,48.4365,48.377,48.411,79569.0
2020-01-15 11:30:00,56.88,56.93,56.87,56.92,63579.0,48.4025,48.445,48.394,48.4365,63579.0
2020-01-15 11:40:00,56.92,57.0,56.91,56.95,237628.0,48.4365,48.5046,48.428,48.4621,237628.0
2020-01-15 11:50:00,56.96,56.98,56.84,56.86,176483.0,48.4706,48.4876,48.3685,48.3855,176483.0
2020-01-15 12:00:00,56.86,56.87,56.76,56.76,155861.0,48.3855,48.394,48.3004,48.3004,155861.0
2020-01-15 12:10:00,56.76,56.81,56.73,56.73,81094.0,48.3004,48.3429,48.2749,48.2749,81094.0
2020-01-15 12:20:00,56.74,56.79,56.71,56.72,82137.0,48.2834,48.3259,48.2578,48.2663,82137.0
2020-01-15 12:30:00,56.72,56.76,56.7,56.74,115520.0,48.2663,48.3004,48.2493,48.2834,115520.0
2020-01-15 12:40:00,56.73,56.74,56.55,56.56,146170.0,48.2749,48.2834,48.1217,48.1302,146170.0
2020-01-15 12:50:00,56.56,56.61,56.53,56.55,71317.0,48.1302,48.1727,48.1047,48.1217,71317.0
2020-01-15 13:00:00,56.55,56.58,56.5,56.5,117722.0,48.1217,48.1472,48.0791,48.0791,117722.0
2020-01-15 13:10:00,56.51,56.58,56.5,56.57,131947.0,48.0876,48.1472,48.0791,48.1387,131947.0
2020-01-15 13:20:00,56.57,56.62,56.56,56.59,157974.0,48.1387,48.1812,48.1302,48.1557,157974.0
2020-01-15 13:30:00,56.59,56.62,56.55,56.61,81046.0,48.1557,48.1812,48.1217,48.1727,81046.0
2020-01-15 13:40:00,56.61,56.64,56.6,56.62,206281.0,48.1727,48.1983,48.1642,48.1812,206281.0
2020-01-15 13:50:00,56.62,56.63,56.5,56.51,181453.0,48.1812,48.1898,48.0791,48.0876,181453.0
2020-01-15 14:00:00,56.51,56.57,56.45,56.57,138725.0,48.0876,48.1387,48.0366,48.1387,138725.0
2020-01-15 14:10:00,56.57,56.61,56.54,56.61,63744.0,48.1387,48.1727,48.1132,48.1727,63744.0
2020-01-15 14:20:00,56.61,56.66,56.59,56.66,53938.0,48.1727,48.2153,48.1557,48.2153,53938.0
2020-01-15 14:30:00,56.65,56.7,56.63,56.67,63255.0,48.2068,48.2493,48.1898,48.2238,63255.0
2020-01-15 14:40:00,56.67,56.75,56.67,56.75,170307.0,48.2238,48.2919,48.2238,48.2919,170307.0
2020-01-15 14:50:00,56.74,56.76,56.66,56.67,97180.0,48.2834,48.3004,48.2153,48.2238,97180.0
2020-01-15 15:00:00,56.67,56.68,56.51,56.51,108932.0,48.2238,48.2323,48.0876,48.0876,108932.0
2020-01-15 15:10:00,56.52,56.53,56.46,56.52,151801.0,48.0962,48.1047,48.0451,48.0962,151801.0
2020-01-15 15:20:00,56.52,56.52,56.37,56.41,194445.0,48.0962,48.0962,47.9685,48.0025,194445.0
2020-01-15 15:30:00,56.41,56.42,56.33,56.36,658845.0,48.0025,48.0111,47.9345,47.96,658845.0
2020-01-15 15:40:00,56.37,56.48,56.35,56.45,337600.0,47.9685,48.0621,47.9515,48.0366,337600.0
2020-01-15 15:50:00,56.45,56.62,56.44,56.6,971496.0,48.0366,48.1812,48.0281,48.1642,971496.0
2020-01-16 09:30:00,56.9,57.19,56.89,57.14,556304.0,48.4195,48.6663,48.411,48.6237,556304.0
2020-01-16 09:40:00,57.14,57.31,57.07,57.11,271715.0,48.6237,48.7684,48.5642,48.5982,271715.0
2020-01-16 09:50:00,57.13,57.2,57.05,57.1,336478.0,48.6152,48.6748,48.5472,48.5897,336478.0
2020-01-16 10:00:00,57.11,57.2,56.99,57.16,326018.0,48.5982,48.6748,48.4961,48.6408,326018.0
2020-01-16 10:10:00,57.15,57.3,57.13,57.13,183516.0,48.6323,48.7599,48.6152,48.6152,183516.0
2020-01-16 10:20:00,57.13,57.19,57.08,57.16,135451.0,48.6152,48.6663,48.5727,48.6408,135451.0
2020-01-16 10:30:00,57.17,57.31,57.16,57.29,79531.0,48.6493,48.7684,48.6408,48.7514,79531.0
2020-01-16 10:40:00,57.3,57.39,57.25,57.26,172901.0,48.7599,48.8365,48.7174,48.7259,172901.0
2020-01-16 10:50:00,57.26,57.29,57.2,57.24,119796.0,48.7259,48.7514,48.6748,48.7088,119796.0
2020-01-16 11:00:00,57.25,57.28,57.17,57.23,101798.0,48.7174,48.7429,48.6493,48.7003,101798.0
2020-01-16 11:10:00,57.24,57.25,57.14,57.16,205103.0,48.7088,48.7174,48.6237,48.6408,205103.0
2020-01-16 11:20:00,57.16,57.25,57.16,57.24,58805.0,48.6408,48.7174,48.6408,48.7088,58805.0
2020-01-16 11:30:00,57.24,57.3,57.2,57.28,86704.0,48.7088,48.7599,48.6748,48.7429,86704.0
2020-01-16 11:40:00,57.29,57.34,57.28,57.29,66357.0,48.7514,48.7939,48.7429,48.7514,66357.0
2020-01-16 11:50:00,57.29,57.34,57.25,57.26,51514.0,48.7514,48.7939,48.7174,48.7259,51514.0
2020-01-16 12:00:00,57.27,57.36,57.26,57.33,56787.0,48.7344,48.811,48.7259,48.7854,56787.0
2020-01-16 12:10:00,57.33,57.35,57.29,57.32,73609.0,48.7854,48.8024,48.7514,48.7769,73609.0
2020-01-16 12:20:00,57.31,57.36,57.3,57.35,231485.0,48.7684,48.811,48.7599,48.8024,231485.0
2020-01-16 12:30:00,57.34,57.41,57.33,57.4,170495.0,48.7939,48.8535,48.7854,48.845,170495.0
2020-01-16 12:40:00,57.4,57.43,57.37,57.41,170437.0,48.845,48.8705,48.8195,48.8535,170437.0
2020-01-16 12:50:00,57.4,57.48,57.39,57.4,177710.0,48.845,48.9131,48.8365,48.845,177710.0
2020-01-16 13:00:00,57.4,57.44,57.35,57.43,55004.0,48.845,48.879,48.8024,48.8705,55004.0
2020-01-16 13:10:00,57.43,57.44,57.34,57.35,80685.0,48.8705,48.879,48.7939,48.8024,80685.0
2020-01-16 13:20:00,57.34,57.4,57.33,57.39,121829.0,48.7939,48.845,48.7854,48.8365,121829.0
2020-01-16 13:30:00,57.39,57.44,57.37,57.4,57037.0,48.8365,48.879,48.8195,48.845,57037.0
2020-01-16 13:40:00,57.39,57.42,57.34,57.41,203751.0,48.8365,48.862,48.7939,48.8535,203751.0
2020-01-16 13:50:00,57.41,57.43,57.34,57.35,119428.0,48.8535,48.8705,48.7939,48.8024,119428.0
2020-01-16 14:00:00,57.35,57.37,57.31,57.36,48805.0,48.8024,48.8195,48.7684,48.811,48805.0
2020-01-16 14:10:00,57.36,57.45,57.36,57.43,70856.0,48.811,48.8875,48.811,48.8705,70856.0
2020-01-16 14:20:00,57.43,57.43,57.32,57.32,47745.0,48.8705,48.8705,48.7769,48.7769,47745.0
2020-01-16 14:30:00,57.32,57.34,57.28,57.28,103885.0,48.7769,48.7939,48.7429,48.7429,103885.0
2020-01-16 14:40:00,57.29,57.3,57.22,57.27,157129.0,48.7514,48.7599,48.6918,48.7344,157129.0
2020-01-16 14:50:00,57.28,57.31,57.26,57.27,156694.0,48.7429,48.7684,48.7259,48.7344,156694.0
2020-01-16 15:00:00,57.27,57.34,57.26,57.32,137879.0,48.7344,48.7939,48.7259,48.7769,137879.0
2020-01-16 15:10:00,57.32,57.37,57.3,57.35,184007.0,48.7769,48.8195,48.7599,48.8024,184007.0
2020-01-16 15:20:00,57.34,57.4,57.31,57.37,107725.0,48.7939,48.845,48.7684,48.8195,107725.0
2020-01-16 15:30:00,57.36,57.41,57.34,57.4,336729.0,48.811,48.8535,48.7939,48.845,336729.0
2020-01-16 15:40:00,57.4,57.42,57.34,57.36,466943.0,48.845,48.862,48.7939,48.811,466943.0
2020-01-16 15:50:00,57.36,57.43,57.34,57.42,811395.0,48.811,48.8705,48.7939,48.862,811395.0
2020-01-17 09:30:00,57.91,57.95,57.52,57.57,802535.0,49.279,49.313,48.9471,48.9897,802535.0
2020-01-17 09:40:00,57.57,57.74,57.46,57.73,341030.0,48.9897,49.1343,48.8961,49.1258,341030.0
2020-01-17 09:50:00,57.73,57.76,57.53,57.66,242671.0,49.1258,49.1513,48.9556,49.0662,242671.0
2020-01-17 10:00:00,57.65,57.73,57.6,57.68,171067.0,49.0577,49.1258,49.0152,49.0833,171067.0
2020-01-17 10:10:00,57.69,57.77,57.62,57.75,208611.0,49.0918,49.1599,49.0322,49.1428,208611.0
2020-01-17 10:20:00,57.75,57.8,57.72,57.76,248173.0,49.1428,49.1854,49.1173,49.1513,248173.0
2020-01-17 10:30:00,57.76,57.83,57.75,57.79,363294.0,49.1513,49.2109,49.1428,49.1769,363294.0
2020-01-17 10:40:00,57.78,57.79,57.69,57.7,203708.0,49.1684,49.1769,49.0918,49.1003,203708.0
2020-01-17 10:50:00,57.69,57.72,57.63,57.7,196267.0,49.0918,49.1173,49.0407,49.1003,196267.0
2020-01-17 11:00:00,57.7,57.75,57.65,57.68,108076.0,49.1003,49.1428,49.0577,49.0833,108076.0
2020-01-17 11:10:00,57.68,57.68,57.49,57.53,199706.0,49.0833,49.0833,48.9216,48.9556,199706.0
2020-01-17 11:20:00,57.52,57.56,57.48,57.55,80884.0,48.9471,48.9811,48.9131,48.9726,80884.0
2020-01-17 11:30:00,57.54,57.58,57.5,57.52,44689.0,48.9641,48.9982,48.9301,48.9471,44689.0
2020-01-17 11:40:00,57.53,57.58,57.48,57.57,74539.0,48.9556,48.9982,48.9131,48.9897,74539.0
2020-01-17 11:50:00,57.57,57.58,57.52,57.57,37254.0,48.9897,48.9982,48.9471,48.9897,37254.0
2020-01-17 12:00:00,57.57,57.6,57.53,57.58,100057.0,48.9897,49.0152,48.9556,48.9982,100057.0
2020-01-17 12:10:00,57.58,57.64,57.54,57.61,36337.0,48.9982,49.0492,48.9641,49.0237,36337.0
2020-01-17 12:20:00,57.61,57.61,57.56,57.57,23897.0,49.0237,49.0237,48.9811,48.9897,23897.0
2020-01-17 12:30:00,57.58,57.6,57.56,57.57,25057.0,48.9982,49.0152,48.9811,48.9897,25057.0
2020-01-17 12:40:00,57.57,57.58,57.51,57.54,20668.0,48.9897,48.9982,48.9386,48.9641,20668.0
2020-01-17 12:50:00,57.54,57.59,57.54,57.58,25620.0,48.9641,49.0067,48.9641,48.9982,25620.0
2020-01-17 13:00:00,57.58,57.61,57.56,57.6,24469.0,48.9982,49.0237,48.9811,49.0152,24469.0
2020-01-17 13:10:00,57.61,57.64,57.58,57.64,38358.0,49.0237,49.0492,48.9982,49.0492,38358.0
2020-01-17 13:20:00,57.63,57.67,57.56,57.57,239787.0,49.0407,49.0748,48.9811,48.9897,239787.0
2020-01-17 13:30:00,57.57,57.58,57.54,57.56,146670.0,48.9897,48.9982,48.9641,48.9811,146670.0
2020-01-17 13:40:00,57.56,57.59,57.53,57.53,98239.0,48.9811,49.0067,48.9556,48.9556,98239.0
2020-01-17 13:50:00,57.53,57.53,57.48,57.5,79845.0,48.9556,48.9556,48.9131,48.9301,79845.0
2020-01-17 14:00:00,57.51,57.52,57.46,57.48,58926.0,48.9386,48.9471,48.8961,48.9131,58926.0
2020-01-17 14:10:00,57.49,57.56,57.47,57.54,167982.0,48.9216,48.9811,48.9046,48.9641,167982.0
2020-01-17 14:20:00,57.53,57.55,57.47,57.48,111984.0,48.9556,48.9726,48.9046,48.9131,111984.0
2020-01-17 14:30:00,57.49,57.5,57.45,57.5,56767.0,48.9216,48.9301,48.8875,48.9301,56767.0
2020-01-17 14:40:00,57.5,57.52,57.46,57.52,119689.0,48.9301,48.9471,48.8961,48.9471,119689.0
2020-01-17 14:50:00,57.51,57.56,57.5,57.55,81574.0,48.9386,48.9811,48.9301,48.9726,81574.0
2020-01-17 15:00:00,57.55,57.55,57.47,57.48,48361.0,48.9726,48.9726,48.9046,48.9131,48361.0
2020-01-17 15:10:00,57.48,57.5,57.44,57.45,66208.0,48.9131,48.9301,48.879,48.8875,66208.0
2020-01-17 15:20:00,57.44,57.55,57.44,57.55,69117.0,48.879,48.9726,48.879,48.9726,69117.0
2020-01-17 15:30:00,57.55,57.59,57.53,57.54,84594.0,48.9726,49.0067,48.9556,48.9641,84594.0
2020-01-17 15:40:00,57.54,57.57,57.53,57.55,197844.0,48.9641,48.9897,48.9556,48.9726,197844.0
2020-01-17 15:50:00,57.55,57.61,57.54,57.58,668666.0,48.9726,49.0237,48.9641,48.9982,668666.0
2020-01-21 09:30:00,57.14,57.37,57.02,57.27,137208.0,48.6237,48.8195,48.5216,48.7344,137208.0
2020-01-21 09:40:00,57.28,57.3,57.12,57.19,159601.0,48.7429,48.7599,48.6067,48.6663,159601.0
2020-01-21 09:50:00,57.21,57.33,57.16,57.17,118531.0,48.6833,48.7854,48.6408,48.6493,118531.0
2020-01-21 10:00:00,57.15,57.19,57.0,57.03,192425.0,48.6323,48.6663,48.5046,48.5301,192425.0
2020-01-21 10:10:00,57.04,57.05,56.9,56.95,227999.0,48.5387,48.5472,48.4195,48.4621,227999.0
2020-01-21 10:20:00,56.93,57.08,56.9,57.07,136502.0,48.445,48.5727,48.4195,48.5642,136502.0
2020-01-21 10:30:00,57.08,57.15,57.04,57.07,64781.0,48.5727,48.6323,48.5387,48.5642,64781.0
2020-01-21 10:40:00,57.08,57.13,57.05,57.1,33436.0,48.5727,48.6152,48.5472,48.5897,33436.0
2020-01-21 10:50:00,57.09,57.12,57.06,57.07,188047.0,48.5812,48.6067,48.5557,48.5642,188047.0
2020-01-21 11:00:00,57.07,57.11,57.04,57.11,107973.0,48.5642,48.5982,48.5387,48.5982,107973.0
2020-01-21 11:10:00,57.1,57.11,57.05,57.1,73897.0,48.5897,48.5982,48.5472,48.5897,73897.0
2020-01-21 11:20:00,57.11,57.13,57.02,57.06,63729.0,48.5982,48.6152,48.5216,48.5557,63729.0
2020-01-21 11:30:00,57.06,57.15,57.05,57.15,36891.0,48.5557,48.6323,48.5472,48.6323,36891.0
2020-01-21 11:40:00,57.15,57.23,57.15,57.23,59897.0,48.6323,48.7003,48.6323,48.7003,59897.0
2020-01-21 11:50:00,57.23,57.31,57.22,57.31,111264.0,48.7003,48.7684,48.6918,48.7684,111264.0
2020-01-21 12:00:00,57.31,57.34,57.29,57.33,79199.0,48.7684,48.7939,48.7514,48.7854,79199.0
2020-01-21 12:10:00,57.32,57.34,57.27,57.3,100915.0,48.7769,48.7939,48.7344,48.7599,100915.0
2020-01-21 12:20:00,57.3,57.36,57.27,57.34,61749.0,48.7599,48.811,48.7344,48.7939,61749.0
2020-01-21 12:30:00,57.35,57.39,57.34,57.36,45058.0,48.8024,48.8365,48.7939,48.811,45058.0
2020-01-21 12:40:00,57.34,57.35,57.29,57.35,151249.0,48.7939,48.8024,48.7514,48.8024,151249.0
2020-01-21 12:50:00,57.34,57.41,57.32,57.34,70884.0,48.7939,48.8535,48.7769,48.7939,70884.0
2020-01-21 13:00:00,57.34,57.35,57.26,57.26,78886.0,48.7939,48.8024,48.7259,48.7259,78886.0
2020-01-21 13:10:00,57.27,57.27,57.17,57.18,55379.0,48.7344,48.7344,48.6493,48.6578,55379.0
2020-01-21 13:20:00,57.18,57.18,57.1,57.13,116078.0,48.6578,48.6578,48.5897,48.6152,116078.0
2020-01-21 13:30:00,57.12,57.13,57.02,57.03,117030.0,48.6067,48.6152,48.5216,48.5301,117030.0
2020-01-21 13:40:00,57.03,57.06,56.97,56.98,53745.0,48.5301,48.5557,48.4791,48.4876,53745.0
2020-01-21 13:50:00,56.98,57.02,56.94,56.97,70164.0,48.4876,48.5216,48.4536,48.4791,70164.0
2020-01-21 14:00:00,56.98,57.03,56.96,57.01,58223.0,48.4876,48.5301,48.4706,48.5131,58223.0
2020-01-21 14:10:00,57.0,57.08,56.99,57.04,48751.0,48.5046,48.5727,48.4961,48.5387,48751.0
2020-01-21 14:20:00,57.04,57.04,56.99,57.0,52899.0,48.5387,48.5387,48.4961,48.5046,52899.0
2020-01-21 14:30:00,57.0,57.01,56.95,56.98,149926.0,48.5046,48.5131,48.4621,48.4876,149926.0
2020-01-21 14:40:00,56.97,57.01,56.94,56.97,211690.0,48.4791,48.5131,48.4536,48.4791,211690.0
2020-01-21 14:50:00,56.97,57.02,56.95,57.02,185170.0,48.4791,48.5216,48.4621,48.5216,185170.0
2020-01-21 15:00:00,57.01,57.09,57.01,57.08,125071.0,48.5131,48.5812,48.5131,48.5727,125071.0
2020-01-21 15:10:00,57.08,57.11,57.05,57.07,132119.0,48.5727,48.5982,48.5472,48.5642,132119.0
2020-01-21 15:20:00,57.06,57.08,57.01,57.04,205208.0,48.5557,48.5727,48.5131,48.5387,205208.0
2020-01-21 15:30:00,57.04,57.1,56.96,56.98,100120.0,48.5387,48.5897,48.4706,48.4876,100120.0
2020-01-21 15:40:00,56.98,57.0,56.93,56.94,95010.0,48.4876,48.5046,48.445,48.4536,95010.0
2020-01-21 15:50:00,56.94,56.94,56.79,56.83,393977.0,48.4536,48.4536,48.3259,48.36,393977.0
2020-01-22 09:30:00,56.88,56.97,56.7,56.86,218090.0,48.4025,48.4791,48.2493,48.3855,218090.0
2020-01-22 09:40:00,56.85,56.9,56.72,56.9,191434.0,48.377,48.4195,48.2663,48.4195,191434.0
2020-01-22 09:50:00,56.91,56.91,56.66,56.7,446824.0,48.428,48.428,48.2153,48.2493,446824.0
2020-01-22 10:00:00,56.7,56.82,56.65,56.75,279249.0,48.2493,48.3514,48.2068,48.2919,279249.0
2020-01-22 10:10:00,56.75,56.81,56.72,56.81,232019.0,48.2919,48.3429,48.2663,48.3429,232019.0
2020-01-22 10:20:00,56.81,56.87,56.77,56.81,81027.0,48.3429,48.394,48.3089,48.3429,81027.0
2020-01-22 10:30:00,56.81,56.97,56.78,56.96,95991.0,48.3429,48.4791,48.3174,48.4706,95991.0
2020-01-22 10:40:00,56.96,56.98,56.91,56.93,55925.0,48.4706,48.4876,48.428,48.445,55925.0
2020-01-22 10:50:00,56.92,56.95,56.81,56.83,94632.0,48.4365,48.4621,48.3429,48.36,94632.0
2020-01-22 11:00:00,56.83,56.86,56.78,56.86,61123.0,48.36,48.3855,48.3174,48.3855,61123.0
2020-01-22 11:10:00,56.87,56.87,56.73,56.79,38038.0,48.394,48.394,48.2749,48.3259,38038.0
2020-01-22 11:20:00,56.78,56.86,56.76,56.83,37197.0,48.3174,48.3855,48.3004,48.36,37197.0
2020-01-22 11:30:00,56.84,56.88,56.81,56.85,54476.0,48.3685,48.4025,48.3429,48.377,54476.0
2020-01-22 11:40:00,56.85,56.89,56.82,56.88,57395.0,48.377,48.411,48.3514,48.4025,57395.0
2020-01-22 11:50:00,56.87,56.93,56.84,56.87,71899.0,48.394,48.445,48.3685,48.394,71899.0
2020-01-22 12:00:00,56.88,56.9,56.81,56.89,39060.0,48.4025,48.4195,48.3429,48.411,39060.0
2020-01-22 12:10:00,56.9,56.91,56.83,56.86,27976.0,48.4195,48.428,48.36,48.3855,27976.0
2020-01-22 12:20:00,56.86,56.9,56.84,56.9,34078.0,48.3855,48.4195,48.3685,48.4195,34078.0
2020-01-22 12:30:00,56.89,56.95,56.89,56.91,49841.0,48.411,48.4621,48.411,48.428,49841.0
2020-01-22 12:40:00,56.92,56.98,56.91,56.97,29332.0,48.4365,48.4876,48.428,48.4791,29332.0
2020-01-22 12:50:00,56.97,56.98,56.93,56.97,33525.0,48.4791,48.4876,48.445,48.4791,33525.0
2020-01-22 13:00:00,56.97,56.99,56.91,56.92,35291.0,48.4791,48.4961,48.428,48.4365,35291.0
2020-01-22 13:10:00,56.91,56.93,56.89,56.91,71639.0,48.428,48.445,48.411,48.428,71639.0
2020-01-22 13:20:00,56.91,56.93,56.87,56.88,75703.0,48.428,48.445,48.394,48.4025,75703.0
2020-01-22 13:30:00,56.87,56.95,56.86,56.95,46654.0,48.394,48.4621,48.3855,48.4621,46654.0
2020-01-22 13:40:00,56.95,56.95,56.86,56.89,33791.0,48.4621,48.4621,48.3855,48.411,33791.0
2020-01-22 13:50:00,56.89,56.95,56.88,56.94,41371.0,48.411,48.4621,48.4025,48.4536,41371.0
2020-01-22 14:00:00,56.94,57.02,56.92,56.93,153035.0,48.4536,48.5216,48.4365,48.445,153035.0
2020-01-22 14:10:00,56.93,57.01,56.93,56.99,70419.0,48.445,48.5131,48.445,48.4961,70419.0
2020-01-22 14:20:00,57.0,57.03,56.98,57.0,43891.0,48.5046,48.5301,48.4876,48.5046,43891.0
2020-01-22 14:30:00,57.0,57.01,56.97,57.01,93929.0,48.5046,48.5131,48.4791,48.5131,93929.0
2020-01-22 14:40:00,57.01,57.02,56.98,57.02,26870.0,48.5131,48.5216,48.4876,48.5216,26870.0
2020-01-22 14:50:00,57.01,57.01,56.93,56.93,48691.0,48.5131,48.5131,48.445,48.445,48691.0
2020-01-22 15:00:00,56.92,56.93,56.83,56.84,81043.0,48.4365,48.445,48.36,48.3685,81043.0
2020-01-22 15:10:00,56.84,56.85,56.73,56.78,127460.0,48.3685,48.377,48.2749,48.3174,127460.0
2020-01-22 15:20:00,56.78,56.79,56.7,56.79,73135.0,48.3174,48.3259,48.2493,48.3259,73135.0
2020-01-22 15:30:00,56.79,56.84,56.78,56.81,139957.0,48.3259,48.3685,48.3174,48.3429,139957.0
2020-01-22 15:40:00,56.81,56.91,56.79,56.88,183551.0,48.3429,48.428,48.3259,48.4025,183551.0
2020-01-22 15:50:00,56.88,56.91,56.82,56.87,371706.0,48.4025,48.428,48.3514,48.394,371706.0
2020-01-23 09:30:00,56.64,56.81,56.19,56.25,254481.0,48.1983,48.3429,47.8153,47.8664,254481.0
2020-01-23 09:40:00,56.24,56.4,56.14,56.19,318845.0,47.8579,47.994,47.7728,47.8153,318845.0
2020-01-23 09:50:00,56.19,56.32,56.06,56.32,157605.0,47.8153,47.926,47.7047,47.926,157605.0
2020-01-23 10:00:00,56.32,56.41,56.23,56.26,470471.0,47.926,48.0025,47.8494,47.8749,470471.0
2020-01-23 10:10:00,56.26,56.34,56.22,56.3,111572.0,47.8749,47.943,47.8409,47.9089,111572.0
2020-01-23 10:20:00,56.3,56.34,56.21,56.27,142508.0,47.9089,47.943,47.8324,47.8834,142508.0
2020-01-23 10:30:00,56.28,56.43,56.27,56.41,119118.0,47.8919,48.0196,47.8834,48.0025,119118.0
2020-01-23 10:40:00,56.43,56.51,56.4,56.44,171050.0,48.0196,48.0876,47.994,48.0281,171050.0
2020-01-23 10:50:00,56.44,56.52,56.4,56.4,76844.0,48.0281,48.0962,47.994,47.994,76844.0
2020-01-23 11:00:00,56.39,56.43,56.3,56.32,51979.0,47.9855,48.0196,47.9089,47.926,51979.0
2020-01-23 11:10:00,56.31,56.36,56.27,56.27,116437.0,47.9175,47.96,47.8834,47.8834,116437.0
2020-01-23 11:20:00,56.27,56.33,56.25,56.33,152923.0,47.8834,47.9345,47.8664,47.9345,152923.0
2020-01-23 11:30:00,56.36,56.44,56.34,56.38,47904.0,47.96,48.0281,47.943,47.977,47904.0
2020-01-23 11:40:00,56.37,56.43,56.34,56.35,44702.0,47.9685,48.0196,47.943,47.9515,44702.0
2020-01-23 11:50:00,56.35,56.44,56.35,56.41,38619.0,47.9515,48.0281,47.9515,48.0025,38619.0
2020-01-23 12:00:00,56.4,56.41,56.31,56.35,59940.0,47.994,48.0025,47.9175,47.9515,59940.0
2020-01-23 12:10:00,56.35,56.44,56.35,56.36,52857.0,47.9515,48.0281,47.9515,47.96,52857.0
2020-01-23 12:20:00,56.37,56.41,56.37,56.4,33802.0,47.9685,48.0025,47.9685,47.994,33802.0
2020-01-23 12:30:00,56.4,56.52,56.39,56.5,49109.0,47.994,48.0962,47.9855,48.0791,49109.0
2020-01-23 12:40:00,56.49,56.54,56.49,56.52,51048.0,48.0706,48.1132,48.0706,48.0962,51048.0
2020-01-23 12:50:00,56.51,56.59,56.51,56.59,28555.0,48.0876,48.1557,48.0876,48.1557,28555.0
2020-01-23 13:00:00,56.59,56.65,56.55,56.6,142249.0,48.1557,48.2068,48.1217,48.1642,142249.0
2020-01-23 13:10:00,56.59,56.66,56.58,56.66,54584.0,48.1557,48.2153,48.1472,48.2153,54584.0
2020-01-23 13:20:00,56.66,56.76,56.64,56.67,147931.0,48.2153,48.3004,48.1983,48.2238,147931.0
2020-01-23 13:30:00,56.67,56.75,56.66,56.72,73896.0,48.2238,48.2919,48.2153,48.2663,73896.0
2020-01-23 13:40:00,56.72,56.79,56.71,56.73,116851.0,48.2663,48.3259,48.2578,48.2749,116851.0
2020-01-23 13:50:00,56.74,56.79,56.71,56.79,154640.0,48.2834,48.3259,48.2578,48.3259,154640.0
2020-01-23 14:00:00,56.78,56.83,56.76,56.82,77880.0,48.3174,48.36,48.3004,48.3514,77880.0
2020-01-23 14:10:00,56.82,56.85,56.8,56.82,98382.0,48.3514,48.377,48.3344,48.3514,98382.0
2020-01-23 14:20:00,56.82,56.86,56.79,56.8,260833.0,48.3514,48.3855,48.3259,48.3344,260833.0
2020-01-23 14:30:00,56.8,56.9,56.8,56.88,161127.0,48.3344,48.4195,48.3344,48.4025,161127.0
2020-01-23 14:40:00,56.89,56.93,56.87,56.93,43080.0,48.411,48.445,48.394,48.445,43080.0
2020-01-23 14:50:00,56.93,56.99,56.93,56.98,44950.0,48.445,48.4961,48.445,48.4876,44950.0
2020-01-23 15:00:00,56.98,57.0,56.91,57.0,47314.0,48.4876,48.5046,48.428,48.5046,47314.0
2020-01-23 15:10:00,56.99,57.03,56.94,56.95,219045.0,48.4961,48.5301,48.4536,48.4621,219045.0
2020-01-23 15:20:00,56.95,57.03,56.91,57.01,300974.0,48.4621,48.5301,48.428,48.5131,300974.0
2020-01-23 15:30:00,57.0,57.04,56.93,56.96,90192.0,48.5046,48.5387,48.445,48.4706,90192.0
2020-01-23 15:40:00,56.96,57.01,56.91,56.93,178809.0,48.4706,48.5131,48.428,48.445,178809.0
2020-01-23 15:50:00,56.93,56.95,56.86,56.92,362991.0,48.445,48.4621,48.3855,48.4365,362991.0
2020-01-24 09:30:00,56.9,57.0,56.63,56.65,96156.0,48.4195,48.5046,48.1898,48.2068,96156.0
2020-01-24 09:40:00,56.64,56.65,56.41,56.48,177975.0,48.1983,48.2068,48.0025,48.0621,177975.0
2020-01-24 09:50:00,56.46,56.6,56.41,56.6,69418.0,48.0451,48.1642,48.0025,48.1642,69418.0
2020-01-24 10:00:00,56.61,56.61,56.48,56.5,75540.0,48.1727,48.1727,48.0621,48.0791,75540.0
2020-01-24 10:10:00,56.5,56.54,56.41,56.44,256023.0,48.0791,48.1132,48.0025,48.0281,256023.0
2020-01-24 10:20:00,56.44,56.46,56.19,56.23,102982.0,48.0281,48.0451,47.8153,47.8494,102982.0
2020-01-24 10:30:00,56.22,56.28,56.19,56.26,205471.0,47.8409,47.8919,47.8153,47.8749,205471.0
2020-01-24 10:40:00,56.25,56.25,56.06,56.08,61005.0,47.8664,47.8664,47.7047,47.7217,61005.0
2020-01-24 10:50:00,56.09,56.29,56.08,56.28,424655.0,47.7302,47.9004,47.7217,47.8919,424655.0
2020-01-24 11:00:00,56.28,56.36,56.25,56.36,233628.0,47.8919,47.96,47.8664,47.96,233628.0
2020-01-24 11:10:00,56.35,56.37,56.24,56.28,356467.0,47.9515,47.9685,47.8579,47.8919,356467.0
2020-01-24 11:20:00,56.24,56.28,56.12,56.16,358360.0,47.8579,47.8919,47.7558,47.7898,358360.0
2020-01-24 11:30:00,56.16,56.19,56.07,56.18,78050.0,47.7898,47.8153,47.7132,47.8068,78050.0
2020-01-24 11:40:00,56.17,56.18,55.95,56.0,245442.0,47.7983,47.8068,47.6111,47.6537,245442.0
2020-01-24 11:50:00,55.99,56.03,55.87,55.9,267077.0,47.6451,47.6792,47.543,47.5686,267077.0
2020-01-24 12:00:00,55.89,55.95,55.85,55.87,219868.0,47.56,47.6111,47.526,47.543,219868.0
2020-01-24 12:10:00,55.86,55.88,55.69,55.71,204833.0,47.5345,47.5515,47.3899,47.4069,204833.0
2020-01-24 12:20:00,55.71,55.83,55.69,55.81,231351.0,47.4069,47.509,47.3899,47.492,231351.0
2020-01-24 12:30:00,55.82,56.01,55.8,56.0,134707.0,47.5005,47.6622,47.4835,47.6537,134707.0
2020-01-24 12:40:00,56.0,56.09,55.98,56.08,106179.0,47.6537,47.7302,47.6366,47.7217,106179.0
2020-01-24 12:50:00,56.06,56.1,56.01,56.09,83047.0,47.7047,47.7388,47.6622,47.7302,83047.0
2020-01-24 13:00:00,56.08,56.08,55.95,55.99,153719.0,47.7217,47.7217,47.6111,47.6451,153719.0
2020-01-24 13:10:00,55.99,56.0,55.88,55.88,61289.0,47.6451,47.6537,47.5515,47.5515,61289.0
2020-01-24 13:20:00,55.88,55.91,55.79,55.79,68507.0,47.5515,47.5771,47.475,47.475,68507.0
2020-01-24 13:30:00,55.79,55.79,55.72,55.75,131361.0,47.475,47.475,47.4154,47.4409,131361.0
2020-01-24 13:40:00,55.74,55.75,55.68,55.7,228308.0,47.4324,47.4409,47.3813,47.3984,228308.0
2020-01-24 13:50:00,55.69,55.74,55.67,55.72,186643.0,47.3899,47.4324,47.3728,47.4154,186643.0
2020-01-24 14:00:00,55.71,55.74,55.62,55.7,157909.0,47.4069,47.4324,47.3303,47.3984,157909.0
2020-01-24 14:10:00,55.7,55.7,55.56,55.57,224493.0,47.3984,47.3984,47.2792,47.2877,224493.0
2020-01-24 14:20:00,55.57,55.61,55.5,55.54,450268.0,47.2877,47.3218,47.2282,47.2622,450268.0
2020-01-24 14:30:00,55.55,55.65,55.46,55.52,874049.0,47.2707,47.3558,47.1941,47.2452,874049.0
2020-01-24 14:40:00,55.53,55.53,55.36,55.46,295724.0,47.2537,47.2537,47.109,47.1941,295724.0
2020-01-24 14:50:00,55.46,55.67,55.44,55.67,228250.0,47.1941,47.3728,47.1771,47.3728,228250.0
2020-01-24 15:00:00,55.67,55.79,55.66,55.75,235592.0,47.3728,47.475,47.3643,47.4409,235592.0
2020-01-24 15:10:00,55.75,55.83,55.71,55.8,144311.0,47.4409,47.509,47.4069,47.4835,144311.0
2020-01-24 15:20:00,55.8,55.84,55.78,55.79,166422.0,47.4835,47.5175,47.4664,47.475,166422.0
2020-01-24 15:30:00,55.78,55.79,55.62,55.65,397833.0,47.4664,47.475,47.3303,47.3558,397833.0
2020-01-24 15:40:00,55.65,55.78,55.6,55.77,386624.0,47.3558,47.4664,47.3133,47.4579,386624.0
2020-01-24 15:50:00,55.76,55.92,55.71,55.91,1012371.0,47.4494,47.5856,47.4069,47.5771,1012371.0
2020-01-27 09:30:00,54.77,55.21,54.62,55.14,539175.0,46.607,46.9814,46.4793,46.9218,539175.0
2020-01-27 09:40:00,55.15,55.41,54.95,55.4,309311.0,46.9303,47.1516,46.7601,47.1431,309311.0
2020-01-27 09:50:00,55.4,55.43,55.15,55.19,414860.0,47.1431,47.1686,46.9303,46.9644,414860.0
2020-01-27 10:00:00,55.19,55.19,54.96,55.06,338612.0,46.9644,46.9644,46.7687,46.8538,338612.0
2020-01-27 10:10:00,55.06,55.11,54.95,54.97,325666.0,46.8538,46.8963,46.7601,46.7772,325666.0
2020-01-27 10:20:00,54.96,55.21,54.95,55.2,323306.0,46.7687,46.9814,46.7601,46.9729,323306.0
2020-01-27 10:30:00,55.21,55.24,55.07,55.16,205268.0,46.9814,47.0069,46.8623,46.9389,205268.0
2020-01-27 10:40:00,55.15,55.15,54.92,54.95,143591.0,46.9303,46.9303,46.7346,46.7601,143591.0
2020-01-27 10:50:00,54.95,54.99,54.87,54.98,256770.0,46.7601,46.7942,46.6921,46.7857,256770.0
2020-01-27 11:00:00,54.98,55.04,54.95,54.95,111678.0,46.7857,46.8367,46.7601,46.7601,111678.0
2020-01-27 11:10:00,54.95,54.96,54.86,54.87,127074.0,46.7601,46.7687,46.6836,46.6921,127074.0
2020-01-27 11:20:00,54.87,54.98,54.85,54.94,127391.0,46.6921,46.7857,46.6751,46.7516,127391.0
2020-01-27 11:30:00,54.94,55.0,54.85,55.0,221912.0,46.7516,46.8027,46.6751,46.8027,221912.0
2020-01-27 11:40:00,55.0,55.09,54.99,55.08,148713.0,46.8027,46.8793,46.7942,46.8708,148713.0
2020-01-27 11:50:00,55.07,55.14,55.05,55.05,130239.0,46.8623,46.9218,46.8452,46.8452,130239.0
2020-01-27 12:00:00,55.05,55.17,55.02,55.17,332110.0,46.8452,46.9474,46.8197,46.9474,332110.0
2020-01-27 12:10:00,55.19,55.27,55.15,55.24,136947.0,46.9644,47.0325,46.9303,47.0069,136947.0
2020-01-27 12:20:00,55.23,55.29,55.18,55.21,109129.0,46.9984,47.0495,46.9559,46.9814,109129.0
2020-01-27 12:30:00,55.21,55.26,55.21,55.24,57700.0,46.9814,47.0239,46.9814,47.0069,57700.0
2020-01-27 12:40:00,55.24,55.31,55.24,55.28,42782.0,47.0069,47.0665,47.0069,47.041,42782.0
2020-01-27 12:50:00,55.27,55.28,55.16,55.18,340048.0,47.0325,47.041,46.9389,46.9559,340048.0
2020-01-27 13:00:00,55.18,55.3,55.18,55.22,103395.0,46.9559,47.058,46.9559,46.9899,103395.0
2020-01-27 13:10:00,55.23,55.23,55.16,55.18,118616.0,46.9984,46.9984,46.9389,46.9559,118616.0
2020-01-27 13:20:00,55.18,55.24,55.15,55.19,177594.0,46.9559,47.0069,46.9303,46.9644,177594.0
2020-01-27 13:30:00,55.18,55.28,55.18,55.24,82135.0,46.9559,47.041,46.9559,47.0069,82135.0
2020-01-27 13:40:00,55.24,55.24,55.15,55.17,88762.0,47.0069,47.0069,46.9303,46.9474,88762.0
2020-01-27 13:50:00,55.16,55.17,55.07,55.12,185939.0,46.9389,46.9474,46.8623,46.9048,185939.0
2020-01-27 14:00:00,55.12,55.13,55.03,55.1,84896.0,46.9048,46.9133,46.8282,46.8878,84896.0
2020-01-27 14:10:00,55.09,55.14,55.09,55.11,180809.0,46.8793,46.9218,46.8793,46.8963,180809.0
2020-01-27 14:20:00,55.1,55.13,55.07,55.11,153938.0,46.8878,46.9133,46.8623,46.8963,153938.0
2020-01-27 14:30:00,55.11,55.13,55.06,55.1,74354.0,46.8963,46.9133,46.8538,46.8878,74354.0
2020-01-27 14:40:00,55.11,55.15,55.06,55.06,71721.0,46.8963,46.9303,46.8538,46.8538,71721.0
2020-01-27 14:50:00,55.06,55.08,55.01,55.05,252150.0,46.8538,46.8708,46.8112,46.8452,252150.0
2020-01-27 15:00:00,55.05,55.09,55.02,55.05,80691.0,46.8452,46.8793,46.8197,46.8452,80691.0
2020-01-27 15:10:00,55.05,55.17,55.0,55.16,130458.0,46.8452,46.9474,46.8027,46.9389,130458.0
2020-01-27 15:20:00,55.15,55.19,55.12,55.18,301167.0,46.9303,46.9644,46.9048,46.9559,301167.0
2020-01-27 15:30:00,55.17,55.2,55.1,55.2,306319.0,46.9474,46.9729,46.8878,46.9729,306319.0
2020-01-27 15:40:00,55.2,55.22,55.08,55.09,375853.0,46.9729,46.9899,46.8708,46.8793,375853.0
2020-01-27 15:50:00,55.08,55.09,54.95,54.95,640311.0,46.8708,46.8793,46.7601,46.7601,640311.0
2020-01-28 09:30:00,55.4,55.53,55.19,55.26,583275.0,47.1431,47.2537,46.9644,47.0239,583275.0
2020-01-28 09:40:00,55.26,55.34,55.1,55.3,551906.0,47.0239,47.092,46.8878,47.058,551906.0
2020-01-28 09:50:00,55.29,55.44,55.29,55.42,129113.0,47.0495,47.1771,47.0495,47.1601,129113.0
2020-01-28 10:00:00,55.43,55.56,55.43,55.53,258984.0,47.1686,47.2792,47.1686,47.2537,258984.0
2020-01-28 10:10:00,55.53,55.64,55.5,55.58,256254.0,47.2537,47.3473,47.2282,47.2963,256254.0
2020-01-28 10:20:00,55.58,55.75,55.57,55.68,288889.0,47.2963,47.4409,47.2877,47.3813,288889.0
2020-01-28 10:30:00,55.69,55.74,55.65,55.7,117506.0,47.3899,47.4324,47.3558,47.3984,117506.0
2020-01-28 10:40:00,55.71,55.84,55.7,55.7,228154.0,47.4069,47.5175,47.3984,47.3984,228154.0
2020-01-28 10:50:00,55.7,55.77,55.55,55.61,289275.0,47.3984,47.4579,47.2707,47.3218,289275.0
2020-01-28 11:00:00,55.62,55.66,55.48,55.49,78771.0,47.3303,47.3643,47.2112,47.2197,78771.0
2020-01-28 11:10:00,55.49,55.53,55.45,55.47,60768.0,47.2197,47.2537,47.1856,47.2026,60768.0
2020-01-28 11:20:00,55.47,55.54,55.43,55.52,215894.0,47.2026,47.2622,47.1686,47.2452,215894.0
2020-01-28 11:30:00,55.51,55.52,55.45,55.49,258717.0,47.2367,47.2452,47.1856,47.2197,258717.0
2020-01-28 11:40:00,55.49,55.5,55.4,55.45,81963.0,47.2197,47.2282,47.1431,47.1856,81963.0
2020-01-28 11:50:00,55.45,55.58,55.45,55.58,85508.0,47.1856,47.2963,47.1856,47.2963,85508.0
2020-01-28 12:00:00,55.58,55.6,55.48,55.48,68332.0,47.2963,47.3133,47.2112,47.2112,68332.0
2020-01-28 12:10:00,55.49,55.51,55.45,55.49,106852.0,47.2197,47.2367,47.1856,47.2197,106852.0
2020-01-28 12:20:00,55.5,55.5,55.43,55.49,32056.0,47.2282,47.2282,47.1686,47.2197,32056.0
2020-01-28 12:30:00,55.48,55.48,55.37,55.38,149759.0,47.2112,47.2112,47.1176,47.1261,149759.0
2020-01-28 12:40:00,55.39,55.5,55.37,55.49,42648.0,47.1346,47.2282,47.1176,47.2197,42648.0
2020-01-28 12:50:00,55.49,55.51,55.46,55.49,34647.0,47.2197,47.2367,47.1941,47.2197,34647.0
2020-01-28 13:00:00,55.5,55.5,55.4,55.4,53554.0,47.2282,47.2282,47.1431,47.1431,53554.0
2020-01-28 13:10:00,55.4,55.45,55.38,55.41,76413.0,47.1431,47.1856,47.1261,47.1516,76413.0
2020-01-28 13:20:00,55.4,55.44,55.38,55.43,113355.0,47.1431,47.1771,47.1261,47.1686,113355.0
2020-01-28 13:30:00,55.43,55.47,55.41,55.43,31886.0,47.1686,47.2026,47.1516,47.1686,31886.0
2020-01-28 13:40:00,55.43,55.48,55.41,55.42,35798.0,47.1686,47.2112,47.1516,47.1601,35798.0
2020-01-28 13:50:00,55.41,55.46,55.41,55.46,26783.0,47.1516,47.1941,47.1516,47.1941,26783.0
2020-01-28 14:00:00,55.46,55.5,55.45,55.48,28341.0,47.1941,47.2282,47.1856,47.2112,28341.0
2020-01-28 14:10:00,55.48,55.55,55.47,55.52,32891.0,47.2112,47.2707,47.2026,47.2452,32891.0
2020-01-28 14:20:00,55.52,55.54,55.5,55.51,35082.0,47.2452,47.2622,47.2282,47.2367,35082.0
2020-01-28 14:30:00,55.51,55.57,55.5,55.53,40116.0,47.2367,47.2877,47.2282,47.2537,40116.0
2020-01-28 14:40:00,55.54,55.59,55.52,55.53,37562.0,47.2622,47.3048,47.2452,47.2537,37562.0
2020-01-28 14:50:00,55.52,55.53,55.44,55.46,139391.0,47.2452,47.2537,47.1771,47.1941,139391.0
2020-01-28 15:00:00,55.46,55.5,55.43,55.44,54175.0,47.1941,47.2282,47.1686,47.1771,54175.0
2020-01-28 15:10:00,55.45,55.45,55.38,55.43,71687.0,47.1856,47.1856,47.1261,47.1686,71687.0
2020-01-28 15:20:00,55.43,55.52,55.42,55.51,103589.0,47.1686,47.2452,47.1601,47.2367,103589.0
2020-01-28 15:30:00,55.52,55.53,55.44,55.44,126129.0,47.2452,47.2537,47.1771,47.1771,126129.0
2020-01-28 15:40:00,55.45,55.52,55.43,55.47,141010.0,47.1856,47.2452,47.1686,47.2026,141010.0
2020-01-28 15:50:00,55.47,55.51,55.41,55.42,561750.0,47.2026,47.2367,47.1516,47.1601,561750.0
2020-01-29 09:30:00,55.55,55.78,55.55,55.69,79128.0,47.2707,47.4664,47.2707,47.3899,79128.0
2020-01-29 09:40:00,55.68,55.78,55.57,55.64,282531.0,47.3813,47.4664,47.2877,47.3473,282531.0
2020-01-29 09:50:00,55.63,55.72,55.45,55.45,91772.0,47.3388,47.4154,47.1856,47.1856,91772.0
2020-01-29 10:00:00,55.46,55.47,55.23,55.26,95990.0,47.1941,47.2026,46.9984,47.0239,95990.0
2020-01-29 10:10:00,55.24,55.34,55.17,55.27,154628.0,47.0069,47.092,46.9474,47.0325,154628.0
2020-01-29 10:20:00,55.27,55.42,55.27,55.39,86677.0,47.0325,47.1601,47.0325,47.1346,86677.0
2020-01-29 10:30:00,55.38,55.49,55.33,55.49,60413.0,47.1261,47.2197,47.0835,47.2197,60413.0
2020-01-29 10:40:00,55.5,55.52,55.39,55.41,61223.0,47.2282,47.2452,47.1346,47.1516,61223.0
2020-01-29 10:50:00,55.43,55.49,55.4,55.47,36697.0,47.1686,47.2197,47.1431,47.2026,36697.0
2020-01-29 11:00:00,55.49,55.55,55.46,55.49,74552.0,47.2197,47.2707,47.1941,47.2197,74552.0
2020-01-29 11:10:00,55.49,55.53,55.43,55.48,27173.0,47.2197,47.2537,47.1686,47.2112,27173.0
2020-01-29 11:20:00,55.47,55.48,55.41,55.45,42882.0,47.2026,47.2112,47.1516,47.1856,42882.0
2020-01-29 11:30:00,55.45,55.5,55.39,55.43,37449.0,47.1856,47.2282,47.1346,47.1686,37449.0
2020-01-29 11:40:00,55.43,55.46,55.41,55.41,23861.0,47.1686,47.1941,47.1516,47.1516,23861.0
2020-01-29 11:50:00,55.41,55.45,55.36,55.44,23334.0,47.1516,47.1856,47.109,47.1771,23334.0
2020-01-29 12:00:00,55.43,55.44,55.32,55.32,71016.0,47.1686,47.1771,47.075,47.075,71016.0
2020-01-29 12:10:00,55.33,55.37,55.3,55.33,105342.0,47.0835,47.1176,47.058,47.0835,105342.0
2020-01-29 12:20:00,55.33,55.35,55.28,55.3,28078.0,47.0835,47.1005,47.041,47.058,28078.0
2020-01-29 12:30:00,55.29,55.29,55.2,55.23,65689.0,47.0495,47.0495,46.9729,46.9984,65689.0
2020-01-29 12:40:00,55.22,55.23,55.15,55.17,16581.0,46.9899,46.9984,46.9303,46.9474,16581.0
2020-01-29 12:50:00,55.18,55.23,55.17,55.19,35102.0,46.9559,46.9984,46.9474,46.9644,35102.0
2020-01-29 13:00:00,55.19,55.19,55.13,55.16,228864.0,46.9644,46.9644,46.9133,46.9389,228864.0
2020-01-29 13:10:00,55.16,55.24,55.15,55.23,92987.0,46.9389,47.0069,46.9303,46.9984,92987.0
2020-01-29 13:20:00,55.23,55.25,55.21,55.22,111382.0,46.9984,47.0154,46.9814,46.9899,111382.0
2020-01-29 13:30:00,55.23,55.26,55.19,55.21,33592.0,46.9984,47.0239,46.9644,46.9814,33592.0
2020-01-29 13:40:00,55.21,55.21,55.16,55.17,25940.0,46.9814,46.9814,46.9389,46.9474,25940.0
2020-01-29 13:50:00,55.16,55.34,55.14,55.34,69986.0,46.9389,47.092,46.9218,47.092,69986.0
2020-01-29 14:00:00,55.34,55.39,55.25,55.31,69013.0,47.092,47.1346,47.0154,47.0665,69013.0
2020-01-29 14:10:00,55.3,55.32,55.26,55.28,43923.0,47.058,47.075,47.0239,47.041,43923.0
2020-01-29 14:20:00,55.29,55.31,55.17,55.18,104579.0,47.0495,47.0665,46.9474,46.9559,104579.0
2020-01-29 14:30:00,55.17,55.18,55.08,55.13,182475.0,46.9474,46.9559,46.8708,46.9133,182475.0
2020-01-29 14:40:00,55.12,55.14,54.99,55.02,132879.0,46.9048,46.9218,46.7942,46.8197,132879.0
2020-01-29 14:50:00,55.01,55.03,54.95,54.95,85973.0,46.8112,46.8282,46.7601,46.7601,85973.0
2020-01-29 15:00:00,54.95,54.96,54.81,54.84,376623.0,46.7601,46.7687,46.641,46.6665,376623.0
2020-01-29 15:10:00,54.84,54.9,54.76,54.8,185009.0,46.6665,46.7176,46.5985,46.6325,185009.0
2020-01-29 15:20:00,54.8,54.87,54.71,54.86,207643.0,46.6325,46.6921,46.5559,46.6836,207643.0
2020-01-29 15:30:00,54.86,54.9,54.81,54.88,189205.0,46.6836,46.7176,46.641,46.7006,189205.0
2020-01-29 15:40:00,54.87,54.91,54.83,54.84,305544.0,46.6921,46.7261,46.658,46.6665,305544.0
2020-01-29 15:50:00,54.83,54.84,54.72,54.75,937797.0,46.658,46.6665,46.5644,46.59,937797.0
2020-01-30 09:30:00,54.28,54.71,54.19,54.69,633328.0,46.19,46.5559,46.1134,46.5389,633328.0
2020-01-30 09:40:00,54.7,54.83,54.59,54.77,259854.0,46.5474,46.658,46.4538,46.607,259854.0
2020-01-30 09:50:00,54.76,54.79,54.62,54.72,94094.0,46.5985,46.624,46.4793,46.5644,94094.0
2020-01-30 10:00:00,54.73,54.8,54.68,54.79,104713.0,46.5729,46.6325,46.5304,46.624,104713.0
2020-01-30 10:10:00,54.79,54.84,54.6,54.64,159823.0,46.624,46.6665,46.4623,46.4964,159823.0
2020-01-30 10:20:00,54.63,54.69,54.58,54.58,89353.0,46.4878,46.5389,46.4453,46.4453,89353.0
2020-01-30 10:30:00,54.58,54.6,54.38,54.38,94086.0,46.4453,46.4623,46.2751,46.2751,94086.0
2020-01-30 10:40:00,54.37,54.38,54.19,54.21,276953.0,46.2666,46.2751,46.1134,46.1304,276953.0
2020-01-30 10:50:00,54.21,54.21,54.07,54.17,191452.0,46.1304,46.1304,46.0113,46.0964,191452.0
2020-01-30 11:00:00,54.17,54.28,54.15,54.22,208833.0,46.0964,46.19,46.0794,46.1389,208833.0
2020-01-30 11:10:00,54.21,54.42,54.21,54.4,381650.0,46.1304,46.3091,46.1304,46.2921,381650.0
2020-01-30 11:20:00,54.4,54.54,54.38,54.5,159489.0,46.2921,46.4113,46.2751,46.3772,159489.0
2020-01-30 11:30:00,54.5,54.51,54.38,54.42,71872.0,46.3772,46.3857,46.2751,46.3091,71872.0
2020-01-30 11:40:00,54.42,54.59,54.42,54.58,56957.0,46.3091,46.4538,46.3091,46.4453,56957.0
2020-01-30 11:50:00,54.58,54.66,54.54,54.54,113621.0,46.4453,46.5134,46.4113,46.4113,113621.0
2020-01-30 12:00:00,54.54,54.61,54.5,54.51,96049.0,46.4113,46.4708,46.3772,46.3857,96049.0
2020-01-30 12:10:00,54.51,54.55,54.48,54.54,48962.0,46.3857,46.4198,46.3602,46.4113,48962.0
2020-01-30 12:20:00,54.53,54.58,54.45,54.46,55404.0,46.4027,46.4453,46.3347,46.3432,55404.0
2020-01-30 12:30:00,54.46,54.54,54.4,54.43,72715.0,46.3432,46.4113,46.2921,46.3177,72715.0
2020-01-30 12:40:00,54.42,54.46,54.38,54.39,83376.0,46.3091,46.3432,46.2751,46.2836,83376.0
2020-01-30 12:50:00,54.4,54.5,54.4,54.45,58416.0,46.2921,46.3772,46.2921,46.3347,58416.0
2020-01-30 13:00:00,54.45,54.49,54.41,54.46,71950.0,46.3347,46.3687,46.3006,46.3432,71950.0
2020-01-30 13:10:00,54.46,54.51,54.42,54.42,66369.0,46.3432,46.3857,46.3091,46.3091,66369.0
2020-01-30 13:20:00,54.43,54.52,54.42,54.49,85760.0,46.3177,46.3942,46.3091,46.3687,85760.0
2020-01-30 13:30:00,54.49,54.57,54.43,54.55,71319.0,46.3687,46.4368,46.3177,46.4198,71319.0
2020-01-30 13:40:00,54.55,54.62,54.55,54.57,51298.0,46.4198,46.4793,46.4198,46.4368,51298.0
2020-01-30 13:50:00,54.57,54.59,54.48,54.52,55321.0,46.4368,46.4538,46.3602,46.3942,55321.0
2020-01-30 14:00:00,54.53,54.59,54.51,54.59,62413.0,46.4027,46.4538,46.3857,46.4538,62413.0
2020-01-30 14:10:00,54.58,54.67,54.56,54.66,18870.0,46.4453,46.5219,46.4283,46.5134,18870.0
2020-01-30 14:20:00,54.67,54.7,54.66,54.68,23122.0,46.5219,46.5474,46.5134,46.5304,23122.0
2020-01-30 14:30:00,54.68,54.7,54.57,54.63,25349.0,46.5304,46.5474,46.4368,46.4878,25349.0
2020-01-30 14:40:00,54.64,54.86,54.59,54.8,215340.0,46.4964,46.6836,46.4538,46.6325,215340.0
2020-01-30 14:50:00,54.8,54.91,54.71,54.84,191440.0,46.6325,46.7261,46.5559,46.6665,191440.0
2020-01-30 15:00:00,54.85,54.99,54.85,54.93,212973.0,46.6751,46.7942,46.6751,46.7431,212973.0
2020-01-30 15:10:00,54.93,55.06,54.91,55.05,98263.0,46.7431,46.8538,46.7261,46.8452,98263.0
2020-01-30 15:20:00,55.05,55.15,55.05,55.11,86391.0,46.8452,46.9303,46.8452,46.8963,86391.0
2020-01-30 15:30:00,55.13,55.18,55.07,55.12,154282.0,46.9133,46.9559,46.8623,46.9048,154282.0
2020-01-30 15:40:00,55.13,55.25,55.11,55.22,335211.0,46.9133,47.0154,46.8963,46.9899,335211.0
2020-01-30 15:50:00,55.23,55.33,55.22,55.31,686075.0,46.9984,47.0835,46.9899,47.0665,686075.0
2020-01-31 09:30:00,54.81,54.9,54.67,54.84,294608.0,46.641,46.7176,46.5219,46.6665,294608.0
2020-01-31 09:40:00,54.84,54.84,54.65,54.76,199675.0,46.6665,46.6665,46.5049,46.5985,199675.0
2020-01-31 09:50:00,54.78,54.81,54.58,54.64,438988.0,46.6155,46.641,46.4453,46.4964,438988.0
2020-01-31 10:00:00,54.64,54.66,54.5,54.56,311574.0,46.4964,46.5134,46.3772,46.4283,311574.0
2020-01-31 10:10:00,54.55,54.67,54.51,54.6,126062.0,46.4198,46.5219,46.3857,46.4623,126062.0
2020-01-31 10:20:00,54.61,54.72,54.55,54.56,199504.0,46.4708,46.5644,46.4198,46.4283,199504.0
2020-01-31 10:30:00,54.55,54.61,54.51,54.55,192498.0,46.4198,46.4708,46.3857,46.4198,192498.0
2020-01-31 10:40:00,54.54,54.61,54.41,54.41,104974.0,46.4113,46.4708,46.3006,46.3006,104974.0
2020-01-31 10:50:00,54.41,54.48,54.36,54.44,87606.0,46.3006,46.3602,46.2581,46.3262,87606.0
2020-01-31 11:00:00,54.45,54.48,54.35,54.39,76082.0,46.3347,46.3602,46.2496,46.2836,76082.0
2020-01-31 11:10:00,54.4,54.49,54.32,54.44,183260.0,46.2921,46.3687,46.224,46.3262,183260.0
2020-01-31 11:20:00,54.43,54.43,54.29,54.29,112438.0,46.3177,46.3177,46.1985,46.1985,112438.0
2020-01-31 11:30:00,54.29,54.35,54.2,54.28,269341.0,46.1985,46.2496,46.1219,46.19,269341.0
2020-01-31 11:40:00,54.28,54.52,54.27,54.52,545607.0,46.19,46.3942,46.1815,46.3942,545607.0
2020-01-31 11:50:00,54.52,54.64,54.47,54.63,306993.0,46.3942,46.4964,46.3517,46.4878,306993.0
2020-01-31 12:00:00,54.63,54.68,54.55,54.56,118818.0,46.4878,46.5304,46.4198,46.4283,118818.0
2020-01-31 12:10:00,54.55,54.59,54.46,54.54,50892.0,46.4198,46.4538,46.3432,46.4113,50892.0
2020-01-31 12:20:00,54.54,54.57,54.45,54.48,47918.0,46.4113,46.4368,46.3347,46.3602,47918.0
2020-01-31 12:30:00,54.47,54.47,54.3,54.32,71679.0,46.3517,46.3517,46.207,46.224,71679.0
2020-01-31 12:40:00,54.31,54.39,54.25,54.28,106127.0,46.2155,46.2836,46.1645,46.19,106127.0
2020-01-31 12:50:00,54.27,54.38,54.2,54.31,103694.0,46.1815,46.2751,46.1219,46.2155,103694.0
2020-01-31 13:00:00,54.32,54.41,54.3,54.35,122216.0,46.224,46.3006,46.207,46.2496,122216.0
2020-01-31 13:10:00,54.35,54.36,54.27,54.28,53166.0,46.2496,46.2581,46.1815,46.19,53166.0
2020-01-31 13:20:00,54.27,54.35,54.24,54.29,56645.0,46.1815,46.2496,46.156,46.1985,56645.0
2020-01-31 13:30:00,54.3,54.31,54.22,54.24,60662.0,46.207,46.2155,46.1389,46.156,60662.0
2020-01-31 13:40:00,54.24,54.28,54.18,54.23,187774.0,46.156,46.19,46.1049,46.1475,187774.0
2020-01-31 13:50:00,54.23,54.31,54.17,54.29,162964.0,46.1475,46.2155,46.0964,46.1985,162964.0
2020-01-31 14:00:00,54.29,54.38,54.29,54.36,58607.0,46.1985,46.2751,46.1985,46.2581,58607.0
2020-01-31 14:10:00,54.37,54.4,54.29,54.34,99353.0,46.2666,46.2921,46.1985,46.2411,99353.0
2020-01-31 14:20:00,54.34,54.34,54.22,54.29,237084.0,46.2411,46.2411,46.1389,46.1985,237084.0
2020-01-31 14:30:00,54.28,54.44,54.27,54.35,129992.0,46.19,46.3262,46.1815,46.2496,129992.0
2020-01-31 14:40:00,54.35,54.37,54.27,54.29,103908.0,46.2496,46.2666,46.1815,46.1985,103908.0
2020-01-31 14:50:00,54.29,54.38,54.26,54.31,109873.0,46.1985,46.2751,46.173,46.2155,109873.0
2020-01-31 15:00:00,54.3,54.36,54.22,54.28,370788.0,46.207,46.2581,46.1389,46.19,370788.0
2020-01-31 15:10:00,54.28,54.28,54.15,54.23,178772.0,46.19,46.19,46.0794,46.1475,178772.0
2020-01-31 15:20:00,54.23,54.3,54.19,54.21,343642.0,46.1475,46.207,46.1134,46.1304,343642.0
2020-01-31 15:30:00,54.21,54.23,54.1,54.12,242220.0,46.1304,46.1475,46.0368,46.0539,242220.0
2020-01-31 15:40:00,54.13,54.28,54.05,54.13,498454.0,46.0624,46.19,45.9943,46.0624,498454.0
2020-01-31 15:50:00,54.13,54.24,54.11,54.19,1053862.0,46.0624,46.156,46.0453,46.1134,1053862.0
2020-02-03 09:30:00,54.53,54.79,54.51,54.71,605634.0,46.4027,46.624,46.3857,46.5559,605634.0
2020-02-03 09:40:00,54.7,54.94,54.69,54.92,279146.0,46.5474,46.7516,46.5389,46.7346,279146.0
2020-02-03 09:50:00,54.93,54.93,54.73,54.74,378520.0,46.7431,46.7431,46.5729,46.5814,378520.0
2020-02-03 10:00:00,54.75,55.1,54.75,54.94,533154.0,46.59,46.8878,46.59,46.7516,533154.0
2020-02-03 10:10:00,54.95,55.06,54.91,54.95,352627.0,46.7601,46.8538,46.7261,46.7601,352627.0
2020-02-03 10:20:00,54.95,55.09,54.9,55.07,225122.0,46.7601,46.8793,46.7176,46.8623,225122.0
2020-02-03 10:30:00,55.07,55.15,55.05,55.07,156048.0,46.8623,46.9303,46.8452,46.8623,156048.0
2020-02-03 10:40:00,55.07,55.08,54.87,54.89,273289.0,46.8623,46.8708,46.6921,46.7091,273289.0
2020-02-03 10:50:00,54.88,55.0,54.85,55.0,130838.0,46.7006,46.8027,46.6751,46.8027,130838.0
2020-02-03 11:00:00,55.01,55.07,54.98,55.03,158757.0,46.8112,46.8623,46.7857,46.8282,158757.0
2020-02-03 11:10:00,55.03,55.06,54.86,54.91,236440.0,46.8282,46.8538,46.6836,46.7261,236440.0
2020-02-03 11:20:00,54.92,54.93,54.84,54.85,170971.0,46.7346,46.7431,46.6665,46.6751,170971.0
2020-02-03 11:30:00,54.87,54.88,54.78,54.8,86311.0,46.6921,46.7006,46.6155,46.6325,86311.0
2020-02-03 11:40:00,54.79,54.81,54.67,54.69,185506.0,46.624,46.641,46.5219,46.5389,185506.0
2020-02-03 11:50:00,54.69,54.81,54.67,54.81,92789.0,46.5389,46.641,46.5219,46.641,92789.0
2020-02-03 12:00:00,54.81,54.83,54.75,54.77,166491.0,46.641,46.658,46.59,46.607,166491.0
2020-02-03 12:10:00,54.78,54.89,54.74,54.87,149855.0,46.6155,46.7091,46.5814,46.6921,149855.0
2020-02-03 12:20:00,54.87,54.95,54.87,54.92,150250.0,46.6921,46.7601,46.6921,46.7346,150250.0
2020-02-03 12:30:00,54.92,54.94,54.85,54.89,112427.0,46.7346,46.7516,46.6751,46.7091,112427.0
2020-02-03 12:40:00,54.9,54.95,54.87,54.95,81330.0,46.7176,46.7601,46.6921,46.7601,81330.0
2020-02-03 12:50:00,54.96,54.99,54.94,54.98,69932.0,46.7687,46.7942,46.7516,46.7857,69932.0
2020-02-03 13:00:00,54.98,55.0,54.88,54.89,123781.0,46.7857,46.8027,46.7006,46.7091,123781.0
2020-02-03 13:10:00,54.89,54.91,54.81,54.9,83700.0,46.7091,46.7261,46.641,46.7176,83700.0
2020-02-03 13:20:00,54.89,54.95,54.87,54.88,59194.0,46.7091,46.7601,46.6921,46.7006,59194.0
2020-02-03 13:30:00,54.88,54.95,54.84,54.94,101059.0,46.7006,46.7601,46.6665,46.7516,101059.0
2020-02-03 13:40:00,54.94,54.94,54.88,54.89,51274.0,46.7516,46.7516,46.7006,46.7091,51274.0
2020-02-03 13:50:00,54.89,54.92,54.84,54.91,67758.0,46.7091,46.7346,46.6665,46.7261,67758.0
2020-02-03 14:00:00,54.91,54.92,54.85,54.9,76674.0,46.7261,46.7346,46.6751,46.7176,76674.0
2020-02-03 14:10:00,54.89,54.93,54.86,54.93,140498.0,46.7091,46.7431,46.6836,46.7431,140498.0
2020-02-03 14:20:00,54.93,54.97,54.89,54.91,67593.0,46.7431,46.7772,46.7091,46.7261,67593.0
2020-02-03 14:30:00,54.92,54.96,54.88,54.95,67720.0,46.7346,46.7687,46.7006,46.7601,67720.0
2020-02-03 14:40:00,54.95,55.03,54.94,55.02,74445.0,46.7601,46.8282,46.7516,46.8197,74445.0
2020-02-03 14:50:00,55.02,55.12,55.01,55.07,118209.0,46.8197,46.9048,46.8112,46.8623,118209.0
2020-02-03 15:00:00,55.07,55.12,55.06,55.08,194879.0,46.8623,46.9048,46.8538,46.8708,194879.0
2020-02-03 15:10:00,55.08,55.13,55.07,55.13,202422.0,46.8708,46.9133,46.8623,46.9133,202422.0
2020-02-03 15:20:00,55.13,55.17,55.12,55.15,217274.0,46.9133,46.9474,46.9048,46.9303,217274.0
2020-02-03 15:30:00,55.15,55.15,55.05,55.06,258776.0,46.9303,46.9303,46.8452,46.8538,258776.0
2020-02-03 15:40:00,55.05,55.08,54.94,54.94,231727.0,46.8452,46.8708,46.7516,46.7516,231727.0
2020-02-03 15:50:00,54.94,54.95,54.88,54.91,683789.0,46.7516,46.7601,46.7006,46.7261,683789.0
2020-02-04 09:30:00,55.84,56.1,55.71,55.74,636170.0,47.5175,47.7388,47.4069,47.4324,636170.0
2020-02-04 09:40:00,55.74,55.91,55.74,55.9,376696.0,47.4324,47.5771,47.4324,47.5686,376696.0
2020-02-04 09:50:00,55.9,55.91,55.72,55.75,224791.0,47.5686,47.5771,47.4154,47.4409,224791.0
2020-02-04 10:00:00,55.77,55.86,55.64,55.86,308119.0,47.4579,47.5345,47.3473,47.5345,308119.0
2020-02-04 10:10:00,55.86,55.89,55.71,55.78,325483.0,47.5345,47.56,47.4069,47.4664,325483.0
2020-02-04 10:20:00,55.79,55.88,55.74,55.87,201131.0,47.475,47.5515,47.4324,47.543,201131.0
2020-02-04 10:30:00,55.88,55.96,55.85,55.93,269939.0,47.5515,47.6196,47.526,47.5941,269939.0
2020-02-04 10:40:00,55.92,55.93,55.83,55.85,159630.0,47.5856,47.5941,47.509,47.526,159630.0
2020-02-04 10:50:00,55.85,55.87,55.79,55.82,275846.0,47.526,47.543,47.475,47.5005,275846.0
2020-02-04 11:00:00,55.83,55.83,55.75,55.78,93285.0,47.509,47.509,47.4409,47.4664,93285.0
2020-02-04 11:10:00,55.78,55.82,55.71,55.76,120285.0,47.4664,47.5005,47.4069,47.4494,120285.0
2020-02-04 11:20:00,55.76,55.83,55.75,55.81,157422.0,47.4494,47.509,47.4409,47.492,157422.0
2020-02-04 11:30:00,55.8,55.84,55.78,55.8,210796.0,47.4835,47.5175,47.4664,47.4835,210796.0
2020-02-04 11:40:00,55.8,55.88,55.78,55.84,207720.0,47.4835,47.5515,47.4664,47.5175,207720.0
2020-02-04 11:50:00,55.83,55.83,55.77,55.83,199355.0,47.509,47.509,47.4579,47.509,199355.0
2020-02-04 12:00:00,55.83,55.89,55.8,55.88,86807.0,47.509,47.56,47.4835,47.5515,86807.0
2020-02-04 12:10:00,55.88,55.88,55.79,55.83,176843.0,47.5515,47.5515,47.475,47.509,176843.0
2020-02-04 12:20:00,55.84,55.93,55.83,55.92,97193.0,47.5175,47.5941,47.509,47.5856,97193.0
2020-02-04 12:30:00,55.91,55.92,55.86,55.87,85449.0,47.5771,47.5856,47.5345,47.543,85449.0
2020-02-04 12:40:00,55.87,55.91,55.85,55.85,89151.0,47.543,47.5771,47.526,47.526,89151.0
2020-02-04 12:50:00,55.86,55.89,55.84,55.87,86933.0,47.5345,47.56,47.5175,47.543,86933.0
2020-02-04 13:00:00,55.87,55.92,55.87,55.89,88037.0,47.543,47.5856,47.543,47.56,88037.0
2020-02-04 13:10:00,55.9,55.91,55.81,55.85,405315.0,47.5686,47.5771,47.492,47.526,405315.0
2020-02-04 13:20:00,55.86,55.89,55.85,55.88,248452.0,47.5345,47.56,47.526,47.5515,248452.0
2020-02-04 13:30:00,55.88,55.94,55.84,55.93,331890.0,47.5515,47.6026,47.5175,47.5941,331890.0
2020-02-04 13:40:00,55.92,55.93,55.85,55.92,126250.0,47.5856,47.5941,47.526,47.5856,126250.0
2020-02-04 13:50:00,55.92,55.98,55.91,55.96,174714.0,47.5856,47.6366,47.5771,47.6196,174714.0
2020-02-04 14:00:00,55.96,56.03,55.95,56.0,181011.0,47.6196,47.6792,47.6111,47.6537,181011.0
2020-02-04 14:10:00,56.01,56.03,55.93,55.96,174445.0,47.6622,47.6792,47.5941,47.6196,174445.0
2020-02-04 14:20:00,55.95,55.99,55.91,55.93,194161.0,47.6111,47.6451,47.5771,47.5941,194161.0
2020-02-04 14:30:00,55.92,55.93,55.88,55.91,281739.0,47.5856,47.5941,47.5515,47.5771,281739.0
2020-02-04 14:40:00,55.91,56.05,55.9,56.03,395198.0,47.5771,47.6962,47.5686,47.6792,395198.0
2020-02-04 14:50:00,56.02,56.03,55.95,55.95,270562.0,47.6707,47.6792,47.6111,47.6111,270562.0
2020-02-04 15:00:00,55.95,55.96,55.82,55.83,195456.0,47.6111,47.6196,47.5005,47.509,195456.0
2020-02-04 15:10:00,55.82,55.87,55.79,55.86,202901.0,47.5005,47.543,47.475,47.5345,202901.0
2020-02-04 15:20:00,55.87,55.89,55.82,55.83,246258.0,47.543,47.56,47.5005,47.509,246258.0
2020-02-04 15:30:00,55.84,55.86,55.78,55.8,238723.0,47.5175,47.5345,47.4664,47.4835,238723.0
2020-02-04 15:40:00,55.8,55.85,55.74,55.83,233156.0,47.4835,47.526,47.4324,47.509,233156.0
2020-02-04 15:50:00,55.82,55.82,55.6,55.67,1159414.0,47.5005,47.5005,47.3133,47.3728,1159414.0
2020-02-05 09:30:00,56.32,56.69,56.32,56.62,827131.0,47.926,48.2408,47.926,48.1812,827131.0
2020-02-05 09:40:00,56.61,56.77,56.56,56.76,511762.0,48.1727,48.3089,48.1302,48.3004,511762.0
2020-02-05 09:50:00,56.76,56.78,56.62,56.65,307073.0,48.3004,48.3174,48.1812,48.2068,307073.0
2020-02-05 10:00:00,56.64,56.82,56.63,56.78,476268.0,48.1983,48.3514,48.1898,48.3174,476268.0
2020-02-05 10:10:00,56.78,56.86,56.64,56.65,216275.0,48.3174,48.3855,48.1983,48.2068,216275.0
2020-02-05 10:20:00,56.65,56.71,56.45,56.53,116862.0,48.2068,48.2578,48.0366,48.1047,116862.0
2020-02-05 10:30:00,56.53,56.61,56.47,56.52,311185.0,48.1047,48.1727,48.0536,48.0962,311185.0
2020-02-05 10:40:00,56.51,56.67,56.45,56.64,513018.0,48.0876,48.2238,48.0366,48.1983,513018.0
2020-02-05 10:50:00,56.63,56.67,56.55,56.64,78758.0,48.1898,48.2238,48.1217,48.1983,78758.0
2020-02-05 11:00:00,56.63,56.64,56.54,56.63,75929.0,48.1898,48.1983,48.1132,48.1898,75929.0
2020-02-05 11:10:00,56.63,56.67,56.6,56.63,61093.0,48.1898,48.2238,48.1642,48.1898,61093.0
2020-02-05 11:20:00,56.63,56.7,56.61,56.7,75663.0,48.1898,48.2493,48.1727,48.2493,75663.0
2020-02-05 11:30:00,56.7,56.71,56.63,56.7,99196.0,48.2493,48.2578,48.1898,48.2493,99196.0
2020-02-05 11:40:00,56.7,56.75,56.63,56.74,55221.0,48.2493,48.2919,48.1898,48.2834,55221.0
2020-02-05 11:50:00,56.73,56.79,56.72,56.79,75132.0,48.2749,48.3259,48.2663,48.3259,75132.0
2020-02-05 12:00:00,56.79,56.83,56.77,56.83,79331.0,48.3259,48.36,48.3089,48.36,79331.0
2020-02-05 12:10:00,56.83,56.83,56.77,56.77,69189.0,48.36,48.36,48.3089,48.3089,69189.0
2020-02-05 12:20:00,56.77,56.83,56.76,56.78,107690.0,48.3089,48.36,48.3004,48.3174,107690.0
2020-02-05 12:30:00,56.78,56.8,56.76,56.78,31467.0,48.3174,48.3344,48.3004,48.3174,31467.0
2020-02-05 12:40:00,56.78,56.8,56.75,56.78,36004.0,48.3174,48.3344,48.2919,48.3174,36004.0
2020-02-05 12:50:00,56.79,56.82,56.77,56.77,23797.0,48.3259,48.3514,48.3089,48.3089,23797.0
2020-02-05 13:00:00,56.77,56.77,56.7,56.72,24442.0,48.3089,48.3089,48.2493,48.2663,24442.0
2020-02-05 13:10:00,56.71,56.79,56.71,56.78,238529.0,48.2578,48.3259,48.2578,48.3174,238529.0
2020-02-05 13:20:00,56.77,56.83,56.77,56.79,55197.0,48.3089,48.36,48.3089,48.3259,55197.0
2020-02-05 13:30:00,56.79,56.83,56.78,56.83,97098.0,48.3259,48.36,48.3174,48.36,97098.0
2020-02-05 13:40:00,56.82,56.9,56.81,56.88,212578.0,48.3514,48.4195,48.3429,48.4025,212578.0
2020-02-05 13:50:00,56.88,56.94,56.88,56.89,156327.0,48.4025,48.4536,48.4025,48.411,156327.0
2020-02-05 14:00:00,56.88,56.89,56.78,56.8,98377.0,48.4025,48.411,48.3174,48.3344,98377.0
2020-02-05 14:10:00,56.8,56.82,56.76,56.8,75278.0,48.3344,48.3514,48.3004,48.3344,75278.0
2020-02-05 14:20:00,56.79,56.82,56.78,56.79,51787.0,48.3259,48.3514,48.3174,48.3259,51787.0
2020-02-05 14:30:00,56.79,56.87,56.77,56.86,207047.0,48.3259,48.394,48.3089,48.3855,207047.0
2020-02-05 14:40:00,56.86,56.9,56.86,56.87,175163.0,48.3855,48.4195,48.3855,48.394,175163.0
2020-02-05 14:50:00,56.87,56.9,56.84,56.89,150973.0,48.394,48.4195,48.3685,48.411,150973.0
2020-02-05 15:00:00,56.88,56.96,56.87,56.92,265276.0,48.4025,48.4706,48.394,48.4365,265276.0
2020-02-05 15:10:00,56.92,56.98,56.86,56.96,143415.0,48.4365,48.4876,48.3855,48.4706,143415.0
2020-02-05 15:20:00,56.96,57.04,56.96,57.0,99081.0,48.4706,48.5387,48.4706,48.5046,99081.0
2020-02-05 15:30:00,57.0,57.01,56.93,56.95,239114.0,48.5046,48.5131,48.445,48.4621,239114.0
2020-02-05 15:40:00,56.94,57.03,56.93,56.98,264642.0,48.4536,48.5301,48.445,48.4876,264642.0
2020-02-05 15:50:00,56.98,56.98,56.85,56.94,1732673.0,48.4876,48.4876,48.377,48.4536,1732673.0
2020-02-06 09:30:00,57.24,57.36,56.96,57.03,317885.0,48.7088,48.811,48.4706,48.5301,317885.0
2020-02-06 09:40:00,57.01,57.01,56.72,56.75,499604.0,48.5131,48.5131,48.2663,48.2919,499604.0
2020-02-06 09:50:00,56.75,57.0,56.63,57.0,445803.0,48.2919,48.5046,48.1898,48.5046,445803.0
2020-02-06 10:00:00,56.99,57.03,56.9,56.9,375546.0,48.4961,48.5301,48.4195,48.4195,375546.0
2020-02-06 10:10:00,56.9,57.0,56.78,56.79,87903.0,48.4195,48.5046,48.3174,48.3259,87903.0
2020-02-06 10:20:00,56.78,56.88,56.7,56.84,83936.0,48.3174,48.4025,48.2493,48.3685,83936.0
2020-02-06 10:30:00,56.83,56.9,56.78,56.89,56953.0,48.36,48.4195,48.3174,48.411,56953.0
2020-02-06 10:40:00,56.91,56.96,56.82,56.9,132935.0,48.428,48.4706,48.3514,48.4195,132935.0
2020-02-06 10:50:00,56.91,56.93,56.72,56.75,53067.0,48.428,48.445,48.2663,48.2919,53067.0
2020-02-06 11:00:00,56.75,56.79,56.66,56.71,87725.0,48.2919,48.3259,48.2153,48.2578,87725.0
2020-02-06 11:10:00,56.71,56.84,56.71,56.76,59848.0,48.2578,48.3685,48.2578,48.3004,59848.0
2020-02-06 11:20:00,56.76,56.78,56.69,56.72,40810.0,48.3004,48.3174,48.2408,48.2663,40810.0
2020-02-06 11:30:00,56.73,56.75,56.67,56.72,113806.0,48.2749,48.2919,48.2238,48.2663,113806.0
2020-02-06 11:40:00,56.72,56.76,56.65,56.67,31650.0,48.2663,48.3004,48.2068,48.2238,31650.0
2020-02-06 11:50:00,56.67,56.67,56.53,56.53,132517.0,48.2238,48.2238,48.1047,48.1047,132517.0
2020-02-06 12:00:00,56.53,56.59,56.5,56.54,88738.0,48.1047,48.1557,48.0791,48.1132,88738.0
2020-02-06 12:10:00,56.54,56.63,56.54,56.63,209104.0,48.1132,48.1898,48.1132,48.1898,209104.0
2020-02-06 12:20:00,56.62,56.7,56.6,56.7,105933.0,48.1812,48.2493,48.1642,48.2493,105933.0
2020-02-06 12:30:00,56.7,56.71,56.63,56.63,84290.0,48.2493,48.2578,48.1898,48.1898,84290.0
2020-02-06 12:40:00,56.62,56.63,56.56,56.58,39536.0,48.1812,48.1898,48.1302,48.1472,39536.0
2020-02-06 12:50:00,56.59,56.59,56.52,56.55,108480.0,48.1557,48.1557,48.0962,48.1217,108480.0
2020-02-06 13:00:00,56.55,56.57,56.52,56.53,55716.0,48.1217,48.1387,48.0962,48.1047,55716.0
2020-02-06 13:10:00,56.53,56.55,56.49,56.54,64818.0,48.1047,48.1217,48.0706,48.1132,64818.0
2020-02-06 13:20:00,56.53,56.54,56.47,56.48,46413.0,48.1047,48.1132,48.0536,48.0621,46413.0
2020-02-06 13:30:00,56.48,56.5,56.44,56.47,67257.0,48.0621,48.0791,48.0281,48.0536,67257.0
2020-02-06 13:40:00,56.46,56.51,56.43,56.49,35860.0,48.0451,48.0876,48.0196,48.0706,35860.0
2020-02-06 13:50:00,56.5,56.58,56.49,56.57,80229.0,48.0791,48.1472,48.0706,48.1387,80229.0
2020-02-06 14:00:00,56.57,56.59,56.53,56.58,37798.0,48.1387,48.1557,48.1047,48.1472,37798.0
2020-02-06 14:10:00,56.58,56.6,56.56,56.57,25123.0,48.1472,48.1642,48.1302,48.1387,25123.0
2020-02-06 14:20:00,56.57,56.59,56.52,56.58,58396.0,48.1387,48.1557,48.0962,48.1472,58396.0
2020-02-06 14:30:00,56.58,56.63,56.56,56.58,55736.0,48.1472,48.1898,48.1302,48.1472,55736.0
2020-02-06 14:40:00,56.58,56.6,56.54,56.56,60613.0,48.1472,48.1642,48.1132,48.1302,60613.0
2020-02-06 14:50:00,56.56,56.56,56.45,56.45,156660.0,48.1302,48.1302,48.0366,48.0366,156660.0
2020-02-06 15:00:00,56.45,56.48,56.39,56.43,124361.0,48.0366,48.0621,47.9855,48.0196,124361.0
2020-02-06 15:10:00,56.42,56.43,56.37,56.38,127742.0,48.0111,48.0196,47.9685,47.977,127742.0
2020-02-06 15:20:00,56.38,56.41,56.31,56.32,220614.0,47.977,48.0025,47.9175,47.926,220614.0
2020-02-06 15:30:00,56.33,56.49,56.33,56.46,146204.0,47.9345,48.0706,47.9345,48.0451,146204.0
2020-02-06 15:40:00,56.47,56.49,56.37,56.38,179993.0,48.0536,48.0706,47.9685,47.977,179993.0
2020-02-06 15:50:00,56.38,56.38,56.29,56.32,885532.0,47.977,47.977,47.9004,47.926,885532.0
2020-02-07 09:30:00,55.88,56.06,55.65,55.97,325093.0,47.5515,47.7047,47.3558,47.6281,325093.0
2020-02-07 09:40:00,55.98,55.98,55.81,55.96,278469.0,47.6366,47.6366,47.492,47.6196,278469.0
2020-02-07 09:50:00,55.95,56.04,55.83,55.84,99839.0,47.6111,47.6877,47.509,47.5175,99839.0
2020-02-07 10:00:00,55.85,55.86,55.68,55.76,192490.0,47.526,47.5345,47.3813,47.4494,192490.0
2020-02-07 10:10:00,55.77,55.89,55.76,55.85,82674.0,47.4579,47.56,47.4494,47.526,82674.0
2020-02-07 10:20:00,55.85,55.94,55.85,55.92,69705.0,47.526,47.6026,47.526,47.5856,69705.0
2020-02-07 10:30:00,55.93,55.96,55.85,55.87,97984.0,47.5941,47.6196,47.526,47.543,97984.0
2020-02-07 10:40:00,55.84,55.94,55.81,55.85,108236.0,47.5175,47.6026,47.492,47.526,108236.0
2020-02-07 10:50:00,55.87,55.89,55.8,55.81,55433.0,47.543,47.56,47.4835,47.492,55433.0
2020-02-07 11:00:00,55.8,55.85,55.73,55.77,88928.0,47.4835,47.526,47.4239,47.4579,88928.0
2020-02-07 11:10:00,55.76,55.85,55.71,55.84,48128.0,47.4494,47.526,47.4069,47.5175,48128.0
2020-02-07 11:20:00,55.84,55.95,55.84,55.93,33778.0,47.5175,47.6111,47.5175,47.5941,33778.0
2020-02-07 11:30:00,55.94,55.99,55.9,55.9,74374.0,47.6026,47.6451,47.5686,47.5686,74374.0
2020-02-07 11:40:00,55.91,55.96,55.85,55.86,45340.0,47.5771,47.6196,47.526,47.5345,45340.0
2020-02-07 11:50:00,55.87,55.9,55.85,55.9,22462.0,47.543,47.5686,47.526,47.5686,22462.0
2020-02-07 12:00:00,55.89,56.01,55.87,55.98,96534.0,47.56,47.6622,47.543,47.6366,96534.0
2020-02-07 12:10:00,55.98,56.05,55.97,56.01,44841.0,47.6366,47.6962,47.6281,47.6622,44841.0
2020-02-07 12:20:00,56.01,56.05,55.99,56.03,30758.0,47.6622,47.6962,47.6451,47.6792,30758.0
2020-02-07 12:30:00,56.02,56.03,55.93,55.96,51899.0,47.6707,47.6792,47.5941,47.6196,51899.0
2020-02-07 12:40:00,55.96,55.96,55.9,55.93,57473.0,47.6196,47.6196,47.5686,47.5941,57473.0
2020-02-07 12:50:00,55.93,55.94,55.9,55.94,44625.0,47.5941,47.6026,47.5686,47.6026,44625.0
2020-02-07 13:00:00,55.94,55.94,55.9,55.91,28385.0,47.6026,47.6026,47.5686,47.5771,28385.0
2020-02-07 13:10:00,55.91,55.94,55.89,55.91,19467.0,47.5771,47.6026,47.56,47.5771,19467.0
2020-02-07 13:20:00,55.91,55.93,55.88,55.93,107305.0,47.5771,47.5941,47.5515,47.5941,107305.0
2020-02-07 13:30:00,55.93,55.95,55.86,55.87,115028.0,47.5941,47.6111,47.5345,47.543,115028.0
2020-02-07 13:40:00,55.87,55.91,55.83,55.83,31383.0,47.543,47.5771,47.509,47.509,31383.0
2020-02-07 13:50:00,55.83,55.85,55.74,55.77,110790.0,47.509,47.526,47.4324,47.4579,110790.0
2020-02-07 14:00:00,55.77,55.77,55.65,55.67,98485.0,47.4579,47.4579,47.3558,47.3728,98485.0
2020-02-07 14:10:00,55.66,55.71,55.61,55.69,123090.0,47.3643,47.4069,47.3218,47.3899,123090.0
2020-02-07 14:20:00,55.69,55.77,55.67,55.76,91697.0,47.3899,47.4579,47.3728,47.4494,91697.0
2020-02-07 14:30:00,55.76,55.82,55.7,55.7,153659.0,47.4494,47.5005,47.3984,47.3984,153659.0
2020-02-07 14:40:00,55.71,55.77,55.69,55.71,64613.0,47.4069,47.4579,47.3899,47.4069,64613.0
2020-02-07 14:50:00,55.71,55.76,55.68,55.74,57316.0,47.4069,47.4494,47.3813,47.4324,57316.0
2020-02-07 15:00:00,55.75,55.8,55.74,55.77,112326.0,47.4409,47.4835,47.4324,47.4579,112326.0
2020-02-07 15:10:00,55.76,55.81,55.73,55.79,177878.0,47.4494,47.492,47.4239,47.475,177878.0
2020-02-07 15:20:00,55.79,55.81,55.7,55.79,95376.0,47.475,47.492,47.3984,47.475,95376.0
2020-02-07 15:30:00,55.8,55.84,55.77,55.82,245729.0,47.4835,47.5175,47.4579,47.5005,245729.0
2020-02-07 15:40:00,55.81,55.88,55.79,55.8,658850.0,47.492,47.5515,47.475,47.4835,658850.0
2020-02-07 15:50:00,55.81,55.82,55.69,55.75,1065705.0,47.492,47.5005,47.3899,47.4409,1065705.0
2020-02-10 09:30:00,55.46,55.63,55.39,55.52,162882.0,47.1941,47.3388,47.1346,47.2452,162882.0
2020-02-10 09:40:00,55.54,55.63,55.42,55.45,76814.0,47.2622,47.3388,47.1601,47.1856,76814.0
2020-02-10 09:50:00,55.47,55.57,55.42,55.57,96673.0,47.2026,47.2877,47.1601,47.2877,96673.0
2020-02-10 10:00:00,55.58,55.66,55.57,55.66,47252.0,47.2963,47.3643,47.2877,47.3643,47252.0
2020-02-10 10:10:00,55.65,55.68,55.6,55.66,107070.0,47.3558,47.3813,47.3133,47.3643,107070.0
2020-02-10 10:20:00,55.68,55.68,55.53,55.57,156605.0,47.3813,47.3813,47.2537,47.2877,156605.0
2020-02-10 10:30:00,55.57,55.6,55.53,55.6,49068.0,47.2877,47.3133,47.2537,47.3133,49068.0
2020-02-10 10:40:00,55.6,55.68,55.57,55.67,198789.0,47.3133,47.3813,47.2877,47.3728,198789.0
2020-02-10 10:50:00,55.67,55.68,55.59,55.65,109878.0,47.3728,47.3813,47.3048,47.3558,109878.0
2020-02-10 11:00:00,55.65,55.71,55.63,55.67,49073.0,47.3558,47.4069,47.3388,47.3728,49073.0
2020-02-10 11:10:00,55.67,55.68,55.62,55.65,26829.0,47.3728,47.3813,47.3303,47.3558,26829.0
2020-02-10 11:20:00,55.65,55.65,55.57,55.58,26462.0,47.3558,47.3558,47.2877,47.2963,26462.0
2020-02-10 11:30:00,55.58,55.59,55.47,55.52,59068.0,47.2963,47.3048,47.2026,47.2452,59068.0
2020-02-10 11:40:00,55.52,55.57,55.5,55.54,37504.0,47.2452,47.2877,47.2282,47.2622,37504.0
2020-02-10 11:50:00,55.54,55.55,55.44,55.45,48938.0,47.2622,47.2707,47.1771,47.1856,48938.0
2020-02-10 12:00:00,55.45,55.45,55.38,55.41,59162.0,47.1856,47.1856,47.1261,47.1516,59162.0
2020-02-10 12:10:00,55.42,55.45,55.36,55.39,42648.0,47.1601,47.1856,47.109,47.1346,42648.0
2020-02-10 12:20:00,55.39,55.45,55.35,55.45,34042.0,47.1346,47.1856,47.1005,47.1856,34042.0
2020-02-10 12:30:00,55.45,55.45,55.38,55.44,43646.0,47.1856,47.1856,47.1261,47.1771,43646.0
2020-02-10 12:40:00,55.45,55.47,55.44,55.45,29069.0,47.1856,47.2026,47.1771,47.1856,29069.0
2020-02-10 12:50:00,55.45,55.5,55.43,55.49,24051.0,47.1856,47.2282,47.1686,47.2197,24051.0
2020-02-10 13:00:00,55.49,55.52,55.48,55.52,19060.0,47.2197,47.2452,47.2112,47.2452,19060.0
2020-02-10 13:10:00,55.51,55.56,55.51,55.54,50753.0,47.2367,47.2792,47.2367,47.2622,50753.0
2020-02-10 13:20:00,55.54,55.58,55.53,55.53,32683.0,47.2622,47.2963,47.2537,47.2537,32683.0
2020-02-10 13:30:00,55.54,55.59,55.53,55.58,33200.0,47.2622,47.3048,47.2537,47.2963,33200.0
2020-02-10 13:40:00,55.57,55.59,55.54,55.55,25004.0,47.2877,47.3048,47.2622,47.2707,25004.0
2020-02-10 13:50:00,55.56,55.59,55.55,55.58,38652.0,47.2792,47.3048,47.2707,47.2963,38652.0
2020-02-10 14:00:00,55.57,55.59,55.53,55.53,130370.0,47.2877,47.3048,47.2537,47.2537,130370.0
2020-02-10 14:10:00,55.54,55.55,55.48,55.49,61954.0,47.2622,47.2707,47.2112,47.2197,61954.0
2020-02-10 14:20:00,55.5,55.55,55.48,55.54,91762.0,47.2282,47.2707,47.2112,47.2622,91762.0
2020-02-10 14:30:00,55.55,55.6,55.54,55.57,30599.0,47.2707,47.3133,47.2622,47.2877,30599.0
2020-02-10 14:40:00,55.56,55.58,55.54,55.57,30973.0,47.2792,47.2963,47.2622,47.2877,30973.0
2020-02-10 14:50:00,55.57,55.59,55.56,55.57,40881.0,47.2877,47.3048,47.2792,47.2877,40881.0
2020-02-10 15:00:00,55.57,55.64,55.57,55.63,46378.0,47.2877,47.3473,47.2877,47.3388,46378.0
2020-02-10 15:10:00,55.63,55.66,55.59,55.59,93907.0,47.3388,47.3643,47.3048,47.3048,93907.0
2020-02-10 15:20:00,55.59,55.7,55.59,55.68,55340.0,47.3048,47.3984,47.3048,47.3813,55340.0
2020-02-10 15:30:00,55.68,55.73,55.63,55.69,106943.0,47.3813,47.4239,47.3388,47.3899,106943.0
2020-02-10 15:40:00,55.69,55.74,55.66,55.71,115317.0,47.3899,47.4324,47.3643,47.4069,115317.0
2020-02-10 15:50:00,55.71,55.73,55.63,55.73,321690.0,47.4069,47.4239,47.3388,47.4239,321690.0
2020-02-11 09:30:00,56.1,56.15,55.96,56.1,414106.0,47.7388,47.7813,47.6196,47.7388,414106.0
2020-02-11 09:40:00,56.08,56.29,56.02,56.29,129248.0,47.7217,47.9004,47.6707,47.9004,129248.0
2020-02-11 09:50:00,56.28,56.44,56.2,56.37,447045.0,47.8919,48.0281,47.8238,47.9685,447045.0
2020-02-11 10:00:00,56.38,56.51,56.38,56.45,143405.0,47.977,48.0876,47.977,48.0366,143405.0
2020-02-11 10:10:00,56.45,56.54,56.39,56.41,201022.0,48.0366,48.1132,47.9855,48.0025,201022.0
2020-02-11 10:20:00,56.41,56.47,56.37,56.42,71396.0,48.0025,48.0536,47.9685,48.0111,71396.0
2020-02-11 10:30:00,56.41,56.43,56.34,56.35,55124.0,48.0025,48.0196,47.943,47.9515,55124.0
2020-02-11 10:40:00,56.36,56.52,56.35,56.45,178585.0,47.96,48.0962,47.9515,48.0366,178585.0
2020-02-11 10:50:00,56.47,56.5,56.42,56.5,146290.0,48.0536,48.0791,48.0111,48.0791,146290.0
2020-02-11 11:00:00,56.49,56.59,56.42,56.42,285336.0,48.0706,48.1557,48.0111,48.0111,285336.0
2020-02-11 11:10:00,56.42,56.44,56.29,56.34,83833.0,48.0111,48.0281,47.9004,47.943,83833.0
2020-02-11 11:20:00,56.33,56.33,56.24,56.29,159787.0,47.9345,47.9345,47.8579,47.9004,159787.0
2020-02-11 11:30:00,56.29,56.29,56.19,56.23,74225.0,47.9004,47.9004,47.8153,47.8494,74225.0
2020-02-11 11:40:00,56.22,56.37,56.18,56.34,74710.0,47.8409,47.9685,47.8068,47.943,74710.0
2020-02-11 11:50:00,56.35,56.38,56.32,56.35,78976.0,47.9515,47.977,47.926,47.9515,78976.0
2020-02-11 12:00:00,56.36,56.42,56.32,56.38,53944.0,47.96,48.0111,47.926,47.977,53944.0
2020-02-11 12:10:00,56.37,56.46,56.36,56.46,58249.0,47.9685,48.0451,47.96,48.0451,58249.0
2020-02-11 12:20:00,56.46,56.46,56.4,56.46,29058.0,48.0451,48.0451,47.994,48.0451,29058.0
2020-02-11 12:30:00,56.46,56.51,56.44,56.51,33728.0,48.0451,48.0876,48.0281,48.0876,33728.0
2020-02-11 12:40:00,56.51,56.52,56.42,56.45,54245.0,48.0876,48.0962,48.0111,48.0366,54245.0
2020-02-11 12:50:00,56.45,56.5,56.45,56.49,49543.0,48.0366,48.0791,48.0366,48.0706,49543.0
2020-02-11 13:00:00,56.49,56.49,56.41,56.43,31258.0,48.0706,48.0706,48.0025,48.0196,31258.0
2020-02-11 13:10:00,56.42,56.47,56.38,56.46,31462.0,48.0111,48.0536,47.977,48.0451,31462.0
2020-02-11 13:20:00,56.45,56.49,56.42,56.48,29853.0,48.0366,48.0706,48.0111,48.0621,29853.0
2020-02-11 13:30:00,56.49,56.51,56.44,56.45,29918.0,48.0706,48.0876,48.0281,48.0366,29918.0
2020-02-11 13:40:00,56.44,56.49,56.42,56.42,28581.0,48.0281,48.0706,48.0111,48.0111,28581.0
2020-02-11 13:50:00,56.42,56.42,56.32,56.39,95492.0,48.0111,48.0111,47.926,47.9855,95492.0
2020-02-11 14:00:00,56.39,56.39,56.34,56.38,54949.0,47.9855,47.9855,47.943,47.977,54949.0
2020-02-11 14:10:00,56.38,56.39,56.32,56.35,50550.0,47.977,47.9855,47.926,47.9515,50550.0
2020-02-11 14:20:00,56.35,56.4,56.3,56.4,77844.0,47.9515,47.994,47.9089,47.994,77844.0
2020-02-11 14:30:00,56.4,56.45,56.38,56.43,43310.0,47.994,48.0366,47.977,48.0196,43310.0
2020-02-11 14:40:00,56.44,56.46,56.4,56.41,61317.0,48.0281,48.0451,47.994,48.0025,61317.0
2020-02-11 14:50:00,56.41,56.46,56.37,56.37,127445.0,48.0025,48.0451,47.9685,47.9685,127445.0
2020-02-11 15:00:00,56.38,56.38,56.28,56.3,71950.0,47.977,47.977,47.8919,47.9089,71950.0
2020-02-11 15:10:00,56.3,56.31,56.19,56.22,312042.0,47.9089,47.9175,47.8153,47.8409,312042.0
2020-02-11 15:20:00,56.21,56.33,56.21,56.3,118932.0,47.8324,47.9345,47.8324,47.9089,118932.0
2020-02-11 15:30:00,56.3,56.34,56.28,56.3,118025.0,47.9089,47.943,47.8919,47.9089,118025.0
2020-02-11 15:40:00,56.29,56.33,56.21,56.21,200887.0,47.9004,47.9345,47.8324,47.8324,200887.0
2020-02-11 15:50:00,56.21,56.22,56.1,56.16,463640.0,47.8324,47.8409,47.7388,47.7898,463640.0
2020-02-12 09:30:00,56.56,56.72,56.51,56.65,399259.0,48.1302,48.2663,48.0876,48.2068,399259.0
2020-02-12 09:40:00,56.62,56.74,56.59,56.68,249516.0,48.1812,48.2834,48.1557,48.2323,249516.0
2020-02-12 09:50:00,56.68,56.76,56.64,56.69,80526.0,48.2323,48.3004,48.1983,48.2408,80526.0
2020-02-12 10:00:00,56.69,56.73,56.49,56.53,54779.0,48.2408,48.2749,48.0706,48.1047,54779.0
2020-02-12 10:10:00,56.51,56.64,56.5,56.54,297329.0,48.0876,48.1983,48.0791,48.1132,297329.0
2020-02-12 10:20:00,56.54,56.6,56.47,56.49,56621.0,48.1132,48.1642,48.0536,48.0706,56621.0
2020-02-12 10:30:00,56.51,56.55,56.42,56.49,66259.0,48.0876,48.1217,48.0111,48.0706,66259.0
2020-02-12 10:40:00,56.5,56.51,56.38,56.41,52891.0,48.0791,48.0876,47.977,48.0025,52891.0
2020-02-12 10:50:00,56.4,56.48,56.4,56.42,68664.0,47.994,48.0621,47.994,48.0111,68664.0
2020-02-12 11:00:00,56.43,56.45,56.31,56.32,165639.0,48.0196,48.0366,47.9175,47.926,165639.0
2020-02-12 11:10:00,56.33,56.36,56.3,56.35,170845.0,47.9345,47.96,47.9089,47.9515,170845.0
2020-02-12 11:20:00,56.36,56.4,56.31,56.33,122506.0,47.96,47.994,47.9175,47.9345,122506.0
2020-02-12 11:30:00,56.33,56.35,56.18,56.19,165231.0,47.9345,47.9515,47.8068,47.8153,165231.0
2020-02-12 11:40:00,56.19,56.22,56.17,56.19,150289.0,47.8153,47.8409,47.7983,47.8153,150289.0
2020-02-12 11:50:00,56.19,56.19,56.12,56.17,65565.0,47.8153,47.8153,47.7558,47.7983,65565.0
2020-02-12 12:00:00,56.16,56.21,56.13,56.16,158337.0,47.7898,47.8324,47.7643,47.7898,158337.0
2020-02-12 12:10:00,56.16,56.17,56.11,56.12,39144.0,47.7898,47.7983,47.7473,47.7558,39144.0
2020-02-12 12:20:00,56.12,56.16,56.1,56.16,84278.0,47.7558,47.7898,47.7388,47.7898,84278.0
2020-02-12 12:30:00,56.17,56.21,56.14,56.21,38033.0,47.7983,47.8324,47.7728,47.8324,38033.0
2020-02-12 12:40:00,56.2,56.23,56.19,56.21,33997.0,47.8238,47.8494,47.8153,47.8324,33997.0
2020-02-12 12:50:00,56.21,56.23,56.16,56.16,33930.0,47.8324,47.8494,47.7898,47.7898,33930.0
2020-02-12 13:00:00,56.16,56.16,56.1,56.14,78504.0,47.7898,47.7898,47.7388,47.7728,78504.0
2020-02-12 13:10:00,56.14,56.17,56.1,56.14,47089.0,47.7728,47.7983,47.7388,47.7728,47089.0
2020-02-12 13:20:00,56.14,56.18,56.13,56.15,32540.0,47.7728,47.8068,47.7643,47.7813,32540.0
2020-02-12 13:30:00,56.15,56.21,56.14,56.21,50679.0,47.7813,47.8324,47.7728,47.8324,50679.0
2020-02-12 13:40:00,56.2,56.24,56.19,56.2,95008.0,47.8238,47.8579,47.8153,47.8238,95008.0
2020-02-12 13:50:00,56.19,56.23,56.17,56.22,51605.0,47.8153,47.8494,47.7983,47.8409,51605.0
2020-02-12 14:00:00,56.22,56.28,56.21,56.27,40245.0,47.8409,47.8919,47.8324,47.8834,40245.0
2020-02-12 14:10:00,56.27,56.29,56.24,56.26,35592.0,47.8834,47.9004,47.8579,47.8749,35592.0
2020-02-12 14:20:00,56.25,56.29,56.25,56.25,28800.0,47.8664,47.9004,47.8664,47.8664,28800.0
2020-02-12 14:30:00,56.24,56.3,56.23,56.28,29564.0,47.8579,47.9089,47.8494,47.8919,29564.0
2020-02-12 14:40:00,56.28,56.3,56.25,56.28,25646.0,47.8919,47.9089,47.8664,47.8919,25646.0
2020-02-12 14:50:00,56.28,56.29,56.25,56.26,20072.0,47.8919,47.9004,47.8664,47.8749,20072.0
2020-02-12 15:00:00,56.26,56.31,56.24,56.25,55562.0,47.8749,47.9175,47.8579,47.8664,55562.0
2020-02-12 15:10:00,56.26,56.26,56.2,56.23,60606.0,47.8749,47.8749,47.8238,47.8494,60606.0
2020-02-12 15:20:00,56.23,56.26,56.22,56.25,73585.0,47.8494,47.8749,47.8409,47.8664,73585.0
2020-02-12 15:30:00,56.25,56.3,56.23,56.29,87111.0,47.8664,47.9089,47.8494,47.9004,87111.0
2020-02-12 15:40:00,56.29,56.29,56.24,56.24,101646.0,47.9004,47.9004,47.8579,47.8579,101646.0
2020-02-12 15:50:00,56.25,56.33,56.24,56.32,709019.0,47.8664,47.9345,47.8579,47.926,709019.0
2020-02-13 09:30:00,56.02,56.37,55.99,56.28,443251.0,47.6707,47.9685,47.6451,47.8919,443251.0
2020-02-13 09:40:00,56.29,56.45,56.16,56.32,474746.0,47.9004,48.0366,47.7898,47.926,474746.0
2020-02-13 09:50:00,56.33,56.37,56.18,56.18,50092.0,47.9345,47.9685,47.8068,47.8068,50092.0
2020-02-13 10:00:00,56.19,56.24,56.1,56.21,118749.0,47.8153,47.8579,47.7388,47.8324,118749.0
2020-02-13 10:10:00,56.21,56.38,56.19,56.34,145051.0,47.8324,47.977,47.8153,47.943,145051.0
2020-02-13 10:20:00,56.34,56.43,56.31,56.37,55362.0,47.943,48.0196,47.9175,47.9685,55362.0
2020-02-13 10:30:00,56.38,56.39,56.27,56.34,69167.0,47.977,47.9855,47.8834,47.943,69167.0
2020-02-13 10:40:00,56.34,56.39,56.3,56.38,45756.0,47.943,47.9855,47.9089,47.977,45756.0
2020-02-13 10:50:00,56.38,56.42,56.35,56.41,62992.0,47.977,48.0111,47.9515,48.0025,62992.0
2020-02-13 11:00:00,56.4,56.4,56.24,56.24,327106.0,47.994,47.994,47.8579,47.8579,327106.0
2020-02-13 11:10:00,56.25,56.25,56.2,56.24,104357.0,47.8664,47.8664,47.8238,47.8579,104357.0
2020-02-13 11:20:00,56.24,56.35,56.24,56.34,74664.0,47.8579,47.9515,47.8579,47.943,74664.0
2020-02-13 11:30:00,56.33,56.39,56.29,56.37,55291.0,47.9345,47.9855,47.9004,47.9685,55291.0
2020-02-13 11:40:00,56.38,56.43,56.29,56.3,84527.0,47.977,48.0196,47.9004,47.9089,84527.0
2020-02-13 11:50:00,56.31,56.33,56.26,56.32,62749.0,47.9175,47.9345,47.8749,47.926,62749.0
2020-02-13 12:00:00,56.31,56.41,56.31,56.39,35066.0,47.9175,48.0025,47.9175,47.9855,35066.0
2020-02-13 12:10:00,56.4,56.41,56.35,56.37,27318.0,47.994,48.0025,47.9515,47.9685,27318.0
2020-02-13 12:20:00,56.35,56.42,56.34,56.41,21751.0,47.9515,48.0111,47.943,48.0025,21751.0
2020-02-13 12:30:00,56.41,56.41,56.36,56.38,56899.0,48.0025,48.0025,47.96,47.977,56899.0
2020-02-13 12:40:00,56.38,56.39,56.34,56.38,48658.0,47.977,47.9855,47.943,47.977,48658.0
2020-02-13 12:50:00,56.38,56.4,56.34,56.35,31402.0,47.977,47.994,47.943,47.9515,31402.0
2020-02-13 13:00:00,56.35,56.36,56.32,56.32,58804.0,47.9515,47.96,47.926,47.926,58804.0
2020-02-13 13:10:00,56.32,56.34,56.29,56.33,43547.0,47.926,47.943,47.9004,47.9345,43547.0
2020-02-13 13:20:00,56.33,56.39,56.33,56.38,51372.0,47.9345,47.9855,47.9345,47.977,51372.0
2020-02-13 13:30:00,56.38,56.4,56.38,56.4,26221.0,47.977,47.994,47.977,47.994,26221.0
2020-02-13 13:40:00,56.39,56.45,56.39,56.43,56013.0,47.9855,48.0366,47.9855,48.0196,56013.0
2020-02-13 13:50:00,56.43,56.44,56.37,56.41,30741.0,48.0196,48.0281,47.9685,48.0025,30741.0
2020-02-13 14:00:00,56.4,56.43,56.39,56.39,39205.0,47.994,48.0196,47.9855,47.9855,39205.0
2020-02-13 14:10:00,56.4,56.47,56.39,56.46,36084.0,47.994,48.0536,47.9855,48.0451,36084.0
2020-02-13 14:20:00,56.46,56.51,56.44,56.45,28568.0,48.0451,48.0876,48.0281,48.0366,28568.0
2020-02-13 14:30:00,56.46,56.52,56.44,56.51,23106.0,48.0451,48.0962,48.0281,48.0876,23106.0
2020-02-13 14:40:00,56.51,56.53,56.49,56.52,31388.0,48.0876,48.1047,48.0706,48.0962,31388.0
2020-02-13 14:50:00,56.53,56.58,56.52,56.56,18508.0,48.1047,48.1472,48.0962,48.1302,18508.0
2020-02-13 15:00:00,56.56,56.58,56.51,56.56,84389.0,48.1302,48.1472,48.0876,48.1302,84389.0
2020-02-13 15:10:00,56.56,56.57,56.53,56.56,55159.0,48.1302,48.1387,48.1047,48.1302,55159.0
2020-02-13 15:20:00,56.56,56.62,56.56,56.58,51539.0,48.1302,48.1812,48.1302,48.1472,51539.0
2020-02-13 15:30:00,56.58,56.58,56.51,56.52,83631.0,48.1472,48.1472,48.0876,48.0962,83631.0
2020-02-13 15:40:00,56.52,56.57,56.48,56.55,162245.0,48.0962,48.1387,48.0621,48.1217,162245.0
2020-02-13 15:50:00,56.55,56.65,56.54,56.59,896679.0,48.1217,48.2068,48.1132,48.1557,896679.0
2020-02-14 09:30:00,56.55,56.71,56.4,56.43,100578.0,48.1217,48.2578,47.994,48.0196,100578.0
2020-02-14 09:40:00,56.42,56.48,56.38,56.39,63276.0,48.0111,48.0621,47.977,47.9855,63276.0
2020-02-14 09:50:00,56.4,56.46,56.32,56.35,61536.0,47.994,48.0451,47.926,47.9515,61536.0
2020-02-14 10:00:00,56.35,56.43,56.33,56.38,56027.0,47.9515,48.0196,47.9345,47.977,56027.0
2020-02-14 10:10:00,56.39,56.51,56.36,56.51,288387.0,47.9855,48.0876,47.96,48.0876,288387.0
2020-02-14 10:20:00,56.5,56.54,56.4,56.47,200334.0,48.0791,48.1132,47.994,48.0536,200334.0
2020-02-14 10:30:00,56.48,56.52,56.44,56.51,115599.0,48.0621,48.0962,48.0281,48.0876,115599.0
2020-02-14 10:40:00,56.52,56.53,56.43,56.47,76397.0,48.0962,48.1047,48.0196,48.0536,76397.0
2020-02-14 10:50:00,56.48,56.48,56.41,56.44,71951.0,48.0621,48.0621,48.0025,48.0281,71951.0
2020-02-14 11:00:00,56.44,56.46,56.39,56.42,47812.0,48.0281,48.0451,47.9855,48.0111,47812.0
2020-02-14 11:10:00,56.43,56.56,56.42,56.53,98204.0,48.0196,48.1302,48.0111,48.1047,98204.0
2020-02-14 11:20:00,56.53,56.56,56.52,56.53,44785.0,48.1047,48.1302,48.0962,48.1047,44785.0
2020-02-14 11:30:00,56.52,56.58,56.51,56.53,61638.0,48.0962,48.1472,48.0876,48.1047,61638.0
2020-02-14 11:40:00,56.53,56.56,56.49,56.49,87782.0,48.1047,48.1302,48.0706,48.0706,87782.0
2020-02-14 11:50:00,56.48,56.51,56.43,56.43,34702.0,48.0621,48.0876,48.0196,48.0196,34702.0
2020-02-14 12:00:00,56.43,56.44,56.37,56.39,77342.0,48.0196,48.0281,47.9685,47.9855,77342.0
2020-02-14 12:10:00,56.39,56.4,56.33,56.35,126123.0,47.9855,47.994,47.9345,47.9515,126123.0
2020-02-14 12:20:00,56.35,56.37,56.3,56.35,236643.0,47.9515,47.9685,47.9089,47.9515,236643.0
2020-02-14 12:30:00,56.35,56.36,56.27,56.31,268856.0,47.9515,47.96,47.8834,47.9175,268856.0
2020-02-14 12:40:00,56.3,56.32,56.26,56.27,245659.0,47.9089,47.926,47.8749,47.8834,245659.0
2020-02-14 12:50:00,56.28,56.32,56.25,56.3,140786.0,47.8919,47.926,47.8664,47.9089,140786.0
2020-02-14 13:00:00,56.3,56.3,56.19,56.21,279616.0,47.9089,47.9089,47.8153,47.8324,279616.0
2020-02-14 13:10:00,56.21,56.24,56.18,56.19,333326.0,47.8324,47.8579,47.8068,47.8153,333326.0
2020-02-14 13:20:00,56.18,56.21,56.17,56.18,234413.0,47.8068,47.8324,47.7983,47.8068,234413.0
2020-02-14 13:30:00,56.17,56.18,56.13,56.13,92098.0,47.7983,47.8068,47.7643,47.7643,92098.0
2020-02-14 13:40:00,56.14,56.17,56.11,56.12,23641.0,47.7728,47.7983,47.7473,47.7558,23641.0
2020-02-14 13:50:00,56.11,56.13,56.08,56.1,32175.0,47.7473,47.7643,47.7217,47.7388,32175.0
2020-02-14 14:00:00,56.1,56.16,56.08,56.16,45217.0,47.7388,47.7898,47.7217,47.7898,45217.0
2020-02-14 14:10:00,56.16,56.16,56.07,56.1,111522.0,47.7898,47.7898,47.7132,47.7388,111522.0
2020-02-14 14:20:00,56.1,56.13,56.05,56.13,102352.0,47.7388,47.7643,47.6962,47.7643,102352.0
2020-02-14 14:30:00,56.13,56.22,56.11,56.19,70083.0,47.7643,47.8409,47.7473,47.8153,70083.0
2020-02-14 14:40:00,56.19,56.19,56.11,56.12,45152.0,47.8153,47.8153,47.7473,47.7558,45152.0
2020-02-14 14:50:00,56.11,56.15,56.09,56.14,49700.0,47.7473,47.7813,47.7302,47.7728,49700.0
2020-02-14 15:00:00,56.14,56.18,56.13,56.16,34544.0,47.7728,47.8068,47.7643,47.7898,34544.0
2020-02-14 15:10:00,56.17,56.19,56.09,56.13,80451.0,47.7983,47.8153,47.7302,47.7643,80451.0
2020-02-14 15:20:00,56.13,56.22,56.11,56.19,49357.0,47.7643,47.8409,47.7473,47.8153,49357.0
2020-02-14 15:30:00,56.19,56.26,56.18,56.26,125383.0,47.8153,47.8749,47.8068,47.8749,125383.0
2020-02-14 15:40:00,56.26,56.27,56.22,56.23,174930.0,47.8749,47.8834,47.8409,47.8494,174930.0
2020-02-14 15:50:00,56.24,56.24,56.18,56.24,592315.0,47.8579,47.8579,47.8068,47.8579,592315.0
2020-02-18 09:30:00,55.92,56.21,55.86,55.86,487344.0,47.5856,47.8324,47.5345,47.5345,487344.0
2020-02-18 09:40:00,55.87,56.01,55.84,55.94,186484.0,47.543,47.6622,47.5175,47.6026,186484.0
2020-02-18 09:50:00,55.94,56.01,55.84,55.87,166410.0,47.6026,47.6622,47.5175,47.543,166410.0
2020-02-18 10:00:00,55.84,55.9,55.74,55.86,186592.0,47.5175,47.5686,47.4324,47.5345,186592.0
2020-02-18 10:10:00,55.86,55.92,55.75,55.75,168330.0,47.5345,47.5856,47.4409,47.4409,168330.0
2020-02-18 10:20:00,55.75,55.79,55.6,55.6,124879.0,47.4409,47.475,47.3133,47.3133,124879.0
2020-02-18 10:30:00,55.61,55.69,55.59,55.61,109172.0,47.3218,47.3899,47.3048,47.3218,109172.0
2020-02-18 10:40:00,55.61,55.62,55.54,55.59,245161.0,47.3218,47.3303,47.2622,47.3048,245161.0
2020-02-18 10:50:00,55.58,55.6,55.5,55.51,125326.0,47.2963,47.3133,47.2282,47.2367,125326.0
2020-02-18 11:00:00,55.51,55.54,55.4,55.42,224563.0,47.2367,47.2622,47.1431,47.1601,224563.0
2020-02-18 11:10:00,55.41,55.42,55.27,55.31,258157.0,47.1516,47.1601,47.0325,47.0665,258157.0
2020-02-18 11:20:00,55.29,55.34,55.2,55.25,189835.0,47.0495,47.092,46.9729,47.0154,189835.0
2020-02-18 11:30:00,55.25,55.33,55.22,55.22,169360.0,47.0154,47.0835,46.9899,46.9899,169360.0
2020-02-18 11:40:00,55.22,55.23,55.12,55.17,208582.0,46.9899,46.9984,46.9048,46.9474,208582.0
2020-02-18 11:50:00,55.18,55.23,55.14,55.15,185575.0,46.9559,46.9984,46.9218,46.9303,185575.0
2020-02-18 12:00:00,55.15,55.31,55.15,55.3,138025.0,46.9303,47.0665,46.9303,47.058,138025.0
2020-02-18 12:10:00,55.3,55.33,55.25,55.33,166010.0,47.058,47.0835,47.0154,47.0835,166010.0
2020-02-18 12:20:00,55.32,55.34,55.28,55.3,107873.0,47.075,47.092,47.041,47.058,107873.0
2020-02-18 12:30:00,55.29,55.4,55.29,55.36,90979.0,47.0495,47.1431,47.0495,47.109,90979.0
2020-02-18 12:40:00,55.36,55.4,55.35,55.38,75012.0,47.109,47.1431,47.1005,47.1261,75012.0
2020-02-18 12:50:00,55.38,55.42,55.37,55.39,77081.0,47.1261,47.1601,47.1176,47.1346,77081.0
2020-02-18 13:00:00,55.39,55.47,55.39,55.46,114460.0,47.1346,47.2026,47.1346,47.1941,114460.0
2020-02-18 13:10:00,55.45,55.47,55.4,55.47,62646.0,47.1856,47.2026,47.1431,47.2026,62646.0
2020-02-18 13:20:00,55.47,55.48,55.42,55.44,85316.0,47.2026,47.2112,47.1601,47.1771,85316.0
2020-02-18 13:30:00,55.44,55.46,55.39,55.41,54471.0,47.1771,47.1941,47.1346,47.1516,54471.0
2020-02-18 13:40:00,55.4,55.41,55.35,55.38,68067.0,47.1431,47.1516,47.1005,47.1261,68067.0
2020-02-18 13:50:00,55.39,55.41,55.34,55.41,83204.0,47.1346,47.1516,47.092,47.1516,83204.0
2020-02-18 14:00:00,55.42,55.44,55.34,55.34,223774.0,47.1601,47.1771,47.092,47.092,223774.0
2020-02-18 14:10:00,55.35,55.42,55.32,55.41,183855.0,47.1005,47.1601,47.075,47.1516,183855.0
2020-02-18 14:20:00,55.41,55.54,55.38,55.5,111533.0,47.1516,47.2622,47.1261,47.2282,111533.0
2020-02-18 14:30:00,55.5,55.54,55.48,55.5,92268.0,47.2282,47.2622,47.2112,47.2282,92268.0
2020-02-18 14:40:00,55.5,55.56,55.49,55.5,102936.0,47.2282,47.2792,47.2197,47.2282,102936.0
2020-02-18 14:50:00,55.5,55.53,55.48,55.52,103979.0,47.2282,47.2537,47.2112,47.2452,103979.0
2020-02-18 15:00:00,55.52,55.55,55.48,55.48,108745.0,47.2452,47.2707,47.2112,47.2112,108745.0
2020-02-18 15:10:00,55.48,55.55,55.47,55.47,154824.0,47.2112,47.2707,47.2026,47.2026,154824.0
2020-02-18 15:20:00,55.48,55.49,55.43,55.46,171187.0,47.2112,47.2197,47.1686,47.1941,171187.0
2020-02-18 15:30:00,55.47,55.49,55.44,55.45,253416.0,47.2026,47.2197,47.1771,47.1856,253416.0
2020-02-18 15:40:00,55.45,55.49,55.4,55.41,329130.0,47.1856,47.2197,47.1431,47.1516,329130.0
2020-02-18 15:50:00,55.41,55.47,55.4,55.47,882883.0,47.1516,47.2026,47.1431,47.2026,882883.0
2020-02-19 09:30:00,55.68,55.82,55.48,55.8,602290.0,47.3813,47.5005,47.2112,47.4835,602290.0
2020-02-19 09:40:00,55.81,55.95,55.79,55.93,1072842.0,47.492,47.6111,47.475,47.5941,1072842.0
2020-02-19 09:50:00,55.94,55.94,55.8,55.82,81086.0,47.6026,47.6026,47.4835,47.5005,81086.0
2020-02-19 10:00:00,55.82,55.84,55.73,55.8,201589.0,47.5005,47.5175,47.4239,47.4835,201589.0
2020-02-19 10:10:00,55.8,55.82,55.69,55.73,104511.0,47.4835,47.5005,47.3899,47.4239,104511.0
2020-02-19 10:20:00,55.72,55.81,55.71,55.78,70223.0,47.4154,47.492,47.4069,47.4664,70223.0
2020-02-19 10:30:00,55.79,55.86,55.77,55.81,71990.0,47.475,47.5345,47.4579,47.492,71990.0
2020-02-19 10:40:00,55.81,55.85,55.79,55.81,41111.0,47.492,47.526,47.475,47.492,41111.0
2020-02-19 10:50:00,55.81,55.91,55.8,55.89,103797.0,47.492,47.5771,47.4835,47.56,103797.0
2020-02-19 11:00:00,55.89,55.94,55.87,55.9,93336.0,47.56,47.6026,47.543,47.5686,93336.0
2020-02-19 11:10:00,55.9,55.92,55.83,55.85,69510.0,47.5686,47.5856,47.509,47.526,69510.0
2020-02-19 11:20:00,55.86,55.94,55.85,55.94,81956.0,47.5345,47.6026,47.526,47.6026,81956.0
2020-02-19 11:30:00,55.93,55.94,55.87,55.88,83665.0,47.5941,47.6026,47.543,47.5515,83665.0
2020-02-19 11:40:00,55.89,55.89,55.84,55.87,57572.0,47.56,47.56,47.5175,47.543,57572.0
2020-02-19 11:50:00,55.87,55.88,55.83,55.86,45260.0,47.543,47.5515,47.509,47.5345,45260.0
2020-02-19 12:00:00,55.87,55.87,55.81,55.86,59374.0,47.543,47.543,47.492,47.5345,59374.0
2020-02-19 12:10:00,55.86,55.92,55.85,55.91,37091.0,47.5345,47.5856,47.526,47.5771,37091.0
2020-02-19 12:20:00,55.91,55.94,55.89,55.91,64298.0,47.5771,47.6026,47.56,47.5771,64298.0
2020-02-19 12:30:00,55.91,55.94,55.9,55.91,60313.0,47.5771,47.6026,47.5686,47.5771,60313.0
2020-02-19 12:40:00,55.91,55.96,55.9,55.96,46993.0,47.5771,47.6196,47.5686,47.6196,46993.0
2020-02-19 12:50:00,55.95,56.0,55.94,55.98,130048.0,47.6111,47.6537,47.6026,47.6366,130048.0
2020-02-19 13:00:00,55.97,56.0,55.96,55.97,63215.0,47.6281,47.6537,47.6196,47.6281,63215.0
2020-02-19 13:10:00,55.97,56.0,55.96,55.99,44839.0,47.6281,47.6537,47.6196,47.6451,44839.0
2020-02-19 13:20:00,56.0,56.01,55.98,56.0,23601.0,47.6537,47.6622,47.6366,47.6537,23601.0
2020-02-19 13:30:00,56.0,56.01,55.95,55.97,37463.0,47.6537,47.6622,47.6111,47.6281,37463.0
2020-02-19 13:40:00,55.97,55.99,55.95,55.96,21800.0,47.6281,47.6451,47.6111,47.6196,21800.0
2020-02-19 13:50:00,55.96,55.99,55.91,55.91,63576.0,47.6196,47.6451,47.5771,47.5771,63576.0
2020-02-19 14:00:00,55.91,55.91,55.85,55.91,39858.0,47.5771,47.5771,47.526,47.5771,39858.0
2020-02-19 14:10:00,55.91,55.91,55.87,55.9,56954.0,47.5771,47.5771,47.543,47.5686,56954.0
2020-02-19 14:20:00,55.89,55.93,55.87,55.93,35153.0,47.56,47.5941,47.543,47.5941,35153.0
2020-02-19 14:30:00,55.92,55.95,55.89,55.94,48219.0,47.5856,47.6111,47.56,47.6026,48219.0
2020-02-19 14:40:00,55.94,56.05,55.93,56.04,90473.0,47.6026,47.6962,47.5941,47.6877,90473.0
2020-02-19 14:50:00,56.03,56.03,55.99,56.02,35093.0,47.6792,47.6792,47.6451,47.6707,35093.0
2020-02-19 15:00:00,56.02,56.04,55.95,55.96,49365.0,47.6707,47.6877,47.6111,47.6196,49365.0
2020-02-19 15:10:00,55.97,55.99,55.91,55.99,54684.0,47.6281,47.6451,47.5771,47.6451,54684.0
2020-02-19 15:20:00,55.98,56.02,55.98,56.01,81986.0,47.6366,47.6707,47.6366,47.6622,81986.0
2020-02-19 15:30:00,56.01,56.02,55.97,55.98,96589.0,47.6622,47.6707,47.6281,47.6366,96589.0
2020-02-19 15:40:00,55.99,56.01,55.92,55.93,216403.0,47.6451,47.6622,47.5856,47.5941,216403.0
2020-02-19 15:50:00,55.92,55.94,55.87,55.91,606666.0,47.5856,47.6026,47.543,47.5771,606666.0
2020-02-20 09:30:00,55.67,55.98,55.67,55.95,254825.0,47.3728,47.6366,47.3728,47.6111,254825.0
2020-02-20 09:40:00,55.96,56.01,55.87,55.9,179480.0,47.6196,47.6622,47.543,47.5686,179480.0
2020-02-20 09:50:00,55.9,56.09,55.9,56.03,121112.0,47.5686,47.7302,47.5686,47.6792,121112.0
2020-02-20 10:00:00,56.03,56.22,56.01,56.19,293632.0,47.6792,47.8409,47.6622,47.8153,293632.0
2020-02-20 10:10:00,56.2,56.3,56.19,56.27,49188.0,47.8238,47.9089,47.8153,47.8834,49188.0
2020-02-20 10:20:00,56.28,56.29,56.15,56.26,75719.0,47.8919,47.9004,47.7813,47.8749,75719.0
2020-02-20 10:30:00,56.26,56.37,56.23,56.33,224212.0,47.8749,47.9685,47.8494,47.9345,224212.0
2020-02-20 10:40:00,56.32,56.34,56.25,56.33,206313.0,47.926,47.943,47.8664,47.9345,206313.0
2020-02-20 10:50:00,56.33,56.66,56.32,56.59,923822.0,47.9345,48.2153,47.926,48.1557,923822.0
2020-02-20 11:00:00,56.6,56.64,56.52,56.57,82513.0,48.1642,48.1983,48.0962,48.1387,82513.0
2020-02-20 11:10:00,56.57,56.58,56.4,56.4,297593.0,48.1387,48.1472,47.994,47.994,297593.0
2020-02-20 11:20:00,56.4,56.4,56.12,56.13,705586.0,47.994,47.994,47.7558,47.7643,705586.0
2020-02-20 11:30:00,56.14,56.17,55.83,56.03,351013.0,47.7728,47.7983,47.509,47.6792,351013.0
2020-02-20 11:40:00,56.03,56.11,55.97,55.99,138797.0,47.6792,47.7473,47.6281,47.6451,138797.0
2020-02-20 11:50:00,55.98,56.2,55.95,56.08,322299.0,47.6366,47.8238,47.6111,47.7217,322299.0
2020-02-20 12:00:00,56.07,56.14,55.95,55.95,147484.0,47.7132,47.7728,47.6111,47.6111,147484.0
2020-02-20 12:10:00,55.95,56.17,55.95,56.11,115774.0,47.6111,47.7983,47.6111,47.7473,115774.0
2020-02-20 12:20:00,56.1,56.18,56.08,56.17,440015.0,47.7388,47.8068,47.7217,47.7983,440015.0
2020-02-20 12:30:00,56.18,56.28,56.12,56.28,89165.0,47.8068,47.8919,47.7558,47.8919,89165.0
2020-02-20 12:40:00,56.27,56.35,56.25,56.27,63410.0,47.8834,47.9515,47.8664,47.8834,63410.0
2020-02-20 12:50:00,56.27,56.38,56.27,56.36,36551.0,47.8834,47.977,47.8834,47.96,36551.0
2020-02-20 13:00:00,56.36,56.37,56.28,56.35,64817.0,47.96,47.9685,47.8919,47.9515,64817.0
2020-02-20 13:10:00,56.35,56.43,56.33,56.34,107421.0,47.9515,48.0196,47.9345,47.943,107421.0
2020-02-20 13:20:00,56.35,56.4,56.3,56.37,58641.0,47.9515,47.994,47.9089,47.9685,58641.0
2020-02-20 13:30:00,56.37,56.42,56.31,56.38,84208.0,47.9685,48.0111,47.9175,47.977,84208.0
2020-02-20 13:40:00,56.38,56.39,56.31,56.37,60161.0,47.977,47.9855,47.9175,47.9685,60161.0
2020-02-20 13:50:00,56.37,56.4,56.34,56.35,41378.0,47.9685,47.994,47.943,47.9515,41378.0
2020-02-20 14:00:00,56.35,56.44,56.35,56.41,217603.0,47.9515,48.0281,47.9515,48.0025,217603.0
2020-02-20 14:10:00,56.41,56.45,56.37,56.41,38215.0,48.0025,48.0366,47.9685,48.0025,38215.0
2020-02-20 14:20:00,56.41,56.47,56.39,56.41,31834.0,48.0025,48.0536,47.9855,48.0025,31834.0
2020-02-20 14:30:00,56.42,56.46,56.39,56.44,475578.0,48.0111,48.0451,47.9855,48.0281,475578.0
2020-02-20 14:40:00,56.43,56.44,56.42,56.43,33403.0,48.0196,48.0281,48.0111,48.0196,33403.0
2020-02-20 14:50:00,56.43,56.44,56.36,56.36,55105.0,48.0196,48.0281,47.96,47.96,55105.0
2020-02-20 15:00:00,56.37,56.38,56.34,56.34,51579.0,47.9685,47.977,47.943,47.943,51579.0
2020-02-20 15:10:00,56.35,56.39,56.27,56.38,80564.0,47.9515,47.9855,47.8834,47.977,80564.0
2020-02-20 15:20:00,56.38,56.42,56.37,56.41,44742.0,47.977,48.0111,47.9685,48.0025,44742.0
2020-02-20 15:30:00,56.42,56.45,56.37,56.39,48747.0,48.0111,48.0366,47.9685,47.9855,48747.0
2020-02-20 15:40:00,56.39,56.42,56.33,56.35,285044.0,47.9855,48.0111,47.9345,47.9515,285044.0
2020-02-20 15:50:00,56.36,56.46,56.34,56.42,613114.0,47.96,48.0451,47.943,48.0111,613114.0
2020-02-21 09:30:00,56.09,56.14,55.86,55.94,671325.0,47.7302,47.7728,47.5345,47.6026,671325.0
2020-02-21 09:40:00,55.94,55.96,55.64,55.69,675234.0,47.6026,47.6196,47.3473,47.3899,675234.0
2020-02-21 09:50:00,55.67,55.82,55.66,55.71,457352.0,47.3728,47.5005,47.3643,47.4069,457352.0
2020-02-21 10:00:00,55.69,55.69,55.52,55.58,2054504.0,47.3899,47.3899,47.2452,47.2963,2054504.0
2020-02-21 10:10:00,55.58,55.67,55.45,55.67,175780.0,47.2963,47.3728,47.1856,47.3728,175780.0
2020-02-21 10:20:00,55.66,55.71,55.53,55.54,186631.0,47.3643,47.4069,47.2537,47.2622,186631.0
2020-02-21 10:30:00,55.54,55.54,55.43,55.48,106636.0,47.2622,47.2622,47.1686,47.2112,106636.0
2020-02-21 10:40:00,55.48,55.49,55.29,55.42,248028.0,47.2112,47.2197,47.0495,47.1601,248028.0
2020-02-21 10:50:00,55.42,55.45,55.37,55.42,153895.0,47.1601,47.1856,47.1176,47.1601,153895.0
2020-02-21 11:00:00,55.42,55.5,55.38,55.48,159908.0,47.1601,47.2282,47.1261,47.2112,159908.0
2020-02-21 11:10:00,55.47,55.58,55.45,55.45,84938.0,47.2026,47.2963,47.1856,47.1856,84938.0
2020-02-21 11:20:00,55.45,55.56,55.44,55.49,74225.0,47.1856,47.2792,47.1771,47.2197,74225.0
2020-02-21 11:30:00,55.5,55.59,55.5,55.57,216062.0,47.2282,47.3048,47.2282,47.2877,216062.0
2020-02-21 11:40:00,55.56,55.64,55.54,55.59,239843.0,47.2792,47.3473,47.2622,47.3048,239843.0
2020-02-21 11:50:00,55.59,55.69,55.59,55.63,194103.0,47.3048,47.3899,47.3048,47.3388,194103.0
2020-02-21 12:00:00,55.63,55.7,55.59,55.61,140072.0,47.3388,47.3984,47.3048,47.3218,140072.0
2020-02-21 12:10:00,55.61,55.67,55.6,55.67,68793.0,47.3218,47.3728,47.3133,47.3728,68793.0
2020-02-21 12:20:00,55.67,55.7,55.62,55.64,135095.0,47.3728,47.3984,47.3303,47.3473,135095.0
2020-02-21 12:30:00,55.64,55.67,55.62,55.65,26049.0,47.3473,47.3728,47.3303,47.3558,26049.0
2020-02-21 12:40:00,55.65,55.66,55.59,55.6,32975.0,47.3558,47.3643,47.3048,47.3133,32975.0
2020-02-21 12:50:00,55.61,55.7,55.6,55.7,30345.0,47.3218,47.3984,47.3133,47.3984,30345.0
2020-02-21 13:00:00,55.7,55.72,55.61,55.64,40011.0,47.3984,47.4154,47.3218,47.3473,40011.0
2020-02-21 13:10:00,55.64,55.66,55.6,55.64,29294.0,47.3473,47.3643,47.3133,47.3473,29294.0
2020-02-21 13:20:00,55.64,55.65,55.58,55.58,75055.0,47.3473,47.3558,47.2963,47.2963,75055.0
2020-02-21 13:30:00,55.58,55.59,55.5,55.52,123100.0,47.2963,47.3048,47.2282,47.2452,123100.0
2020-02-21 13:40:00,55.51,55.52,55.44,55.45,88445.0,47.2367,47.2452,47.1771,47.1856,88445.0
2020-02-21 13:50:00,55.46,55.46,55.39,55.44,147193.0,47.1941,47.1941,47.1346,47.1771,147193.0
2020-02-21 14:00:00,55.43,55.51,55.42,55.46,140122.0,47.1686,47.2367,47.1601,47.1941,140122.0
2020-02-21 14:10:00,55.45,55.49,55.4,55.45,101045.0,47.1856,47.2197,47.1431,47.1856,101045.0
2020-02-21 14:20:00,55.45,55.51,55.44,55.5,336213.0,47.1856,47.2367,47.1771,47.2282,336213.0
2020-02-21 14:30:00,55.49,55.58,55.49,55.53,106672.0,47.2197,47.2963,47.2197,47.2537,106672.0
2020-02-21 14:40:00,55.54,55.59,55.51,55.52,51355.0,47.2622,47.3048,47.2367,47.2452,51355.0
2020-02-21 14:50:00,55.52,55.55,55.5,55.52,130998.0,47.2452,47.2707,47.2282,47.2452,130998.0
2020-02-21 15:00:00,55.51,55.53,55.41,55.46,138370.0,47.2367,47.2537,47.1516,47.1941,138370.0
2020-02-21 15:10:00,55.46,55.52,55.45,55.49,167418.0,47.1941,47.2452,47.1856,47.2197,167418.0
2020-02-21 15:20:00,55.49,55.55,55.48,55.53,72987.0,47.2197,47.2707,47.2112,47.2537,72987.0
2020-02-21 15:30:00,55.52,55.58,55.49,55.56,115191.0,47.2452,47.2963,47.2197,47.2792,115191.0
2020-02-21 15:40:00,55.55,55.6,55.5,55.59,170764.0,47.2707,47.3133,47.2282,47.3048,170764.0
2020-02-21 15:50:00,55.59,55.65,55.57,55.64,1139644.0,47.3048,47.3558,47.2877,47.3473,1139644.0
2020-02-24 09:30:00,54.15,54.15,53.57,53.85,927621.0,46.0794,46.0794,45.5858,45.8241,927621.0
2020-02-24 09:40:00,53.83,54.04,53.63,54.02,555466.0,45.8071,45.9858,45.6369,45.9688,555466.0
2020-02-24 09:50:00,54.03,54.03,53.83,53.93,213647.0,45.9773,45.9773,45.8071,45.8922,213647.0
2020-02-24 10:00:00,53.93,54.1,53.91,54.05,466654.0,45.8922,46.0368,45.8752,45.9943,466654.0
2020-02-24 10:10:00,54.04,54.15,53.97,54.0,268407.0,45.9858,46.0794,45.9262,45.9517,268407.0
2020-02-24 10:20:00,54.02,54.04,53.89,53.9,200953.0,45.9688,45.9858,45.8581,45.8666,200953.0
2020-02-24 10:30:00,53.89,53.95,53.77,53.8,343136.0,45.8581,45.9092,45.756,45.7815,343136.0
2020-02-24 10:40:00,53.79,53.94,53.74,53.93,309193.0,45.773,45.9007,45.7305,45.8922,309193.0
2020-02-24 10:50:00,53.94,54.06,53.93,54.05,206239.0,45.9007,46.0028,45.8922,45.9943,206239.0
2020-02-24 11:00:00,54.04,54.05,53.88,53.91,164365.0,45.9858,45.9943,45.8496,45.8752,164365.0
2020-02-24 11:10:00,53.91,54.03,53.89,54.01,469699.0,45.8752,45.9773,45.8581,45.9602,469699.0
2020-02-24 11:20:00,54.02,54.05,53.94,53.97,130910.0,45.9688,45.9943,45.9007,45.9262,130910.0
2020-02-24 11:30:00,53.97,54.08,53.94,54.04,149986.0,45.9262,46.0198,45.9007,45.9858,149986.0
2020-02-24 11:40:00,54.03,54.03,53.83,53.86,265202.0,45.9773,45.9773,45.8071,45.8326,265202.0
2020-02-24 11:50:00,53.86,53.89,53.76,53.8,125512.0,45.8326,45.8581,45.7475,45.7815,125512.0
2020-02-24 12:00:00,53.77,53.8,53.7,53.73,344672.0,45.756,45.7815,45.6965,45.722,344672.0
2020-02-24 12:10:00,53.73,53.77,53.67,53.77,168538.0,45.722,45.756,45.6709,45.756,168538.0
2020-02-24 12:20:00,53.77,53.81,53.72,53.74,73620.0,45.756,45.7901,45.7135,45.7305,73620.0
2020-02-24 12:30:00,53.72,53.83,53.67,53.83,64707.0,45.7135,45.8071,45.6709,45.8071,64707.0
2020-02-24 12:40:00,53.83,53.87,53.75,53.76,120097.0,45.8071,45.8411,45.739,45.7475,120097.0
2020-02-24 12:50:00,53.76,53.76,53.68,53.71,62835.0,45.7475,45.7475,45.6794,45.705,62835.0
2020-02-24 13:00:00,53.7,53.7,53.56,53.57,194334.0,45.6965,45.6965,45.5773,45.5858,194334.0
2020-02-24 13:10:00,53.57,53.63,53.53,53.56,125448.0,45.5858,45.6369,45.5518,45.5773,125448.0
2020-02-24 13:20:00,53.57,53.75,53.57,53.75,183881.0,45.5858,45.739,45.5858,45.739,183881.0
2020-02-24 13:30:00,53.72,53.78,53.7,53.75,85279.0,45.7135,45.7645,45.6965,45.739,85279.0
2020-02-24 13:40:00,53.75,53.84,53.73,53.82,178321.0,45.739,45.8156,45.722,45.7986,178321.0
2020-02-24 13:50:00,53.83,53.86,53.8,53.84,70190.0,45.8071,45.8326,45.7815,45.8156,70190.0
2020-02-24 14:00:00,53.83,53.88,53.73,53.76,225341.0,45.8071,45.8496,45.722,45.7475,225341.0
2020-02-24 14:10:00,53.76,53.79,53.72,53.77,78426.0,45.7475,45.773,45.7135,45.756,78426.0
2020-02-24 14:20:00,53.78,54.03,53.77,54.01,136333.0,45.7645,45.9773,45.756,45.9602,136333.0
2020-02-24 14:30:00,54.01,54.04,53.95,54.03,106458.0,45.9602,45.9858,45.9092,45.9773,106458.0
2020-02-24 14:40:00,54.03,54.1,54.01,54.08,45347.0,45.9773,46.0368,45.9602,46.0198,45347.0
2020-02-24 14:50:00,54.08,54.22,54.06,54.19,116227.0,46.0198,46.1389,46.0028,46.1134,116227.0
2020-02-24 15:00:00,54.19,54.26,54.15,54.2,94096.0,46.1134,46.173,46.0794,46.1219,94096.0
2020-02-24 15:10:00,54.2,54.21,54.03,54.12,311717.0,46.1219,46.1304,45.9773,46.0539,311717.0
2020-02-24 15:20:00,54.12,54.18,54.05,54.05,68322.0,46.0539,46.1049,45.9943,45.9943,68322.0
2020-02-24 15:30:00,54.06,54.13,53.98,54.02,108409.0,46.0028,46.0624,45.9347,45.9688,108409.0
2020-02-24 15:40:00,54.02,54.12,53.96,54.11,200518.0,45.9688,46.0539,45.9177,46.0453,200518.0
2020-02-24 15:50:00,54.11,54.11,53.89,53.92,814894.0,46.0453,46.0453,45.8581,45.8837,814894.0
2020-02-25 09:30:00,54.0,54.05,53.58,53.66,351839.0,45.9517,45.9943,45.5943,45.6624,351839.0
2020-02-25 09:40:00,53.65,53.67,53.42,53.51,180728.0,45.6539,45.6709,45.4582,45.5348,180728.0
2020-02-25 09:50:00,53.51,53.7,53.4,53.63,114918.0,45.5348,45.6965,45.4412,45.6369,114918.0
2020-02-25 10:00:00,53.62,53.73,53.55,53.61,82103.0,45.6284,45.722,45.5688,45.6199,82103.0
2020-02-25 10:10:00,53.6,53.61,53.38,53.39,167382.0,45.6114,45.6199,45.4241,45.4327,167382.0
2020-02-25 10:20:00,53.38,53.38,52.99,53.01,688757.0,45.4241,45.4241,45.0923,45.1093,688757.0
2020-02-25 10:30:00,53.02,53.1,52.87,52.99,591055.0,45.1178,45.1859,44.9902,45.0923,591055.0
2020-02-25 10:40:00,52.98,53.1,52.85,52.86,188538.0,45.0838,45.1859,44.9731,44.9816,188538.0
2020-02-25 10:50:00,52.86,52.89,52.65,52.89,256791.0,44.9816,45.0072,44.8029,45.0072,256791.0
2020-02-25 11:00:00,52.9,53.01,52.77,52.79,224651.0,45.0157,45.1093,44.9051,44.9221,224651.0
2020-02-25 11:10:00,52.78,52.89,52.58,52.67,395445.0,44.9136,45.0072,44.7434,44.82,395445.0
2020-02-25 11:20:00,52.66,52.99,52.62,52.95,173428.0,44.8115,45.0923,44.7774,45.0582,173428.0
2020-02-25 11:30:00,52.96,53.08,52.87,53.03,135469.0,45.0667,45.1689,44.9902,45.1263,135469.0
2020-02-25 11:40:00,53.04,53.08,52.9,53.05,240840.0,45.1348,45.1689,45.0157,45.1433,240840.0
2020-02-25 11:50:00,53.04,53.08,52.95,52.99,87152.0,45.1348,45.1689,45.0582,45.0923,87152.0
2020-02-25 12:00:00,53.0,53.04,52.88,52.92,121616.0,45.1008,45.1348,44.9987,45.0327,121616.0
2020-02-25 12:10:00,52.92,52.98,52.78,52.79,41262.0,45.0327,45.0838,44.9136,44.9221,41262.0
2020-02-25 12:20:00,52.8,52.81,52.69,52.69,68493.0,44.9306,44.9391,44.837,44.837,68493.0
2020-02-25 12:30:00,52.69,52.84,52.69,52.82,64707.0,44.837,44.9646,44.837,44.9476,64707.0
2020-02-25 12:40:00,52.81,52.81,52.5,52.53,93066.0,44.9391,44.9391,44.6753,44.7008,93066.0
2020-02-25 12:50:00,52.52,52.54,52.45,52.46,95913.0,44.6923,44.7093,44.6328,44.6413,95913.0
2020-02-25 13:00:00,52.45,52.53,52.36,52.49,157281.0,44.6328,44.7008,44.5562,44.6668,157281.0
2020-02-25 13:10:00,52.49,52.55,52.29,52.3,202891.0,44.6668,44.7178,44.4966,44.5051,202891.0
2020-02-25 13:20:00,52.3,52.31,52.22,52.23,422052.0,44.5051,44.5136,44.437,44.4455,422052.0
2020-02-25 13:30:00,52.21,52.24,52.01,52.06,831281.0,44.4285,44.4541,44.2583,44.3009,831281.0
2020-02-25 13:40:00,52.06,52.19,52.03,52.12,211533.0,44.3009,44.4115,44.2754,44.3519,211533.0
2020-02-25 13:50:00,52.13,52.23,52.01,52.01,119296.0,44.3604,44.4455,44.2583,44.2583,119296.0
2020-02-25 14:00:00,52.02,52.07,51.76,51.83,242327.0,44.2668,44.3094,44.0456,44.1052,242327.0
2020-02-25 14:10:00,51.84,52.06,51.77,51.86,98823.0,44.1137,44.3009,44.0541,44.1307,98823.0
2020-02-25 14:20:00,51.83,51.96,51.77,51.79,120560.0,44.1052,44.2158,44.0541,44.0711,120560.0
2020-02-25 14:30:00,51.79,51.91,51.68,51.68,119421.0,44.0711,44.1732,43.9775,43.9775,119421.0
2020-02-25 14:40:00,51.67,52.04,51.67,51.96,240850.0,43.969,44.2839,43.969,44.2158,240850.0
2020-02-25 14:50:00,51.97,52.15,51.91,52.08,345385.0,44.2243,44.3775,44.1732,44.3179,345385.0
2020-02-25 15:00:00,52.09,52.35,52.09,52.17,153420.0,44.3264,44.5477,44.3264,44.3945,153420.0
2020-02-25 15:10:00,52.17,52.21,51.9,51.94,522554.0,44.3945,44.4285,44.1647,44.1988,522554.0
2020-02-25 15:20:00,51.95,51.98,51.75,51.9,122449.0,44.2073,44.2328,44.0371,44.1647,122449.0
2020-02-25 15:30:00,51.9,51.9,51.65,51.74,218254.0,44.1647,44.1647,43.952,44.0286,218254.0
2020-02-25 15:40:00,51.73,52.09,51.73,51.96,397711.0,44.0201,44.3264,44.0201,44.2158,397711.0
2020-02-25 15:50:00,51.96,51.97,51.74,51.82,971030.0,44.2158,44.2243,44.0286,44.0967,971030.0
2020-02-26 09:30:00,52.07,52.34,51.93,52.15,172375.0,44.3094,44.5391,44.1903,44.3775,172375.0
2020-02-26 09:40:00,52.15,52.49,52.15,52.26,140886.0,44.3775,44.6668,44.3775,44.4711,140886.0
2020-02-26 09:50:00,52.23,52.28,52.02,52.04,157182.0,44.4455,44.4881,44.2668,44.2839,157182.0
2020-02-26 10:00:00,52.03,52.12,51.93,52.11,205948.0,44.2754,44.3519,44.1903,44.3434,205948.0
2020-02-26 10:10:00,52.12,52.29,52.01,52.25,157730.0,44.3519,44.4966,44.2583,44.4626,157730.0
2020-02-26 10:20:00,52.26,52.27,52.03,52.12,167146.0,44.4711,44.4796,44.2754,44.3519,167146.0
2020-02-26 10:30:00,52.13,52.28,52.1,52.17,107243.0,44.3604,44.4881,44.3349,44.3945,107243.0
2020-02-26 10:40:00,52.17,52.35,52.17,52.3,104763.0,44.3945,44.5477,44.3945,44.5051,104763.0
2020-02-26 10:50:00,52.31,52.4,52.22,52.23,260123.0,44.5136,44.5902,44.437,44.4455,260123.0
2020-02-26 11:00:00,52.21,52.26,52.1,52.12,162727.0,44.4285,44.4711,44.3349,44.3519,162727.0
2020-02-26 11:10:00,52.11,52.16,52.02,52.15,116591.0,44.3434,44.386,44.2668,44.3775,116591.0
2020-02-26 11:20:00,52.16,52.25,52.12,52.13,62235.0,44.386,44.4626,44.3519,44.3604,62235.0
2020-02-26 11:30:00,52.12,52.14,51.96,52.04,73343.0,44.3519,44.369,44.2158,44.2839,73343.0
2020-02-26 11:40:00,52.05,52.07,51.82,51.84,110379.0,44.2924,44.3094,44.0967,44.1137,110379.0
2020-02-26 11:50:00,51.84,51.84,51.64,51.69,232103.0,44.1137,44.1137,43.9435,43.986,232103.0
2020-02-26 12:00:00,51.7,51.75,51.39,51.44,334113.0,43.9945,44.0371,43.7307,43.7733,334113.0
2020-02-26 12:10:00,51.44,51.48,51.27,51.44,645708.0,43.7733,43.8073,43.6286,43.7733,645708.0
2020-02-26 12:20:00,51.44,51.52,51.4,51.47,86964.0,43.7733,43.8414,43.7392,43.7988,86964.0
2020-02-26 12:30:00,51.47,51.68,51.47,51.61,83309.0,43.7988,43.9775,43.7988,43.9179,83309.0
2020-02-26 12:40:00,51.59,51.68,51.52,51.58,157602.0,43.9009,43.9775,43.8414,43.8924,157602.0
2020-02-26 12:50:00,51.58,51.65,51.45,51.55,68231.0,43.8924,43.952,43.7818,43.8669,68231.0
2020-02-26 13:00:00,51.55,51.63,51.41,51.41,56419.0,43.8669,43.935,43.7478,43.7478,56419.0
2020-02-26 13:10:00,51.43,51.46,51.31,51.37,397212.0,43.7648,43.7903,43.6627,43.7137,397212.0
2020-02-26 13:20:00,51.38,51.51,51.33,51.46,88993.0,43.7222,43.8329,43.6797,43.7903,88993.0
2020-02-26 13:30:00,51.44,51.46,51.01,51.02,251402.0,43.7733,43.7903,43.4074,43.4159,251402.0
2020-02-26 13:40:00,51.01,51.31,50.92,51.2,166494.0,43.4074,43.6627,43.3308,43.5691,166494.0
2020-02-26 13:50:00,51.2,51.21,50.96,51.04,198235.0,43.5691,43.5776,43.3648,43.4329,198235.0
2020-02-26 14:00:00,51.02,51.25,50.95,51.06,242913.0,43.4159,43.6116,43.3563,43.4499,242913.0
2020-02-26 14:10:00,51.07,51.26,51.0,51.05,57086.0,43.4584,43.6201,43.3989,43.4414,57086.0
2020-02-26 14:20:00,51.04,51.31,50.99,51.15,276177.0,43.4329,43.6627,43.3904,43.5265,276177.0
2020-02-26 14:30:00,51.16,51.32,51.08,51.21,230805.0,43.535,43.6712,43.4669,43.5776,230805.0
2020-02-26 14:40:00,51.22,51.26,51.04,51.11,146671.0,43.5861,43.6201,43.4329,43.4925,146671.0
2020-02-26 14:50:00,51.09,51.14,50.95,50.96,96141.0,43.4755,43.518,43.3563,43.3648,96141.0
2020-02-26 15:00:00,50.97,51.13,50.93,51.03,185685.0,43.3733,43.5095,43.3393,43.4244,185685.0
2020-02-26 15:10:00,51.04,51.3,51.04,51.23,443952.0,43.4329,43.6542,43.4329,43.5946,443952.0
2020-02-26 15:20:00,51.22,51.25,50.95,51.0,109314.0,43.5861,43.6116,43.3563,43.3989,109314.0
2020-02-26 15:30:00,51.0,51.1,50.94,51.09,129209.0,43.3989,43.484,43.3478,43.4755,129209.0
2020-02-26 15:40:00,51.08,51.11,50.97,51.0,574507.0,43.4669,43.4925,43.3733,43.3989,574507.0
2020-02-26 15:50:00,51.0,51.12,50.98,50.99,742256.0,43.3989,43.501,43.3818,43.3904,742256.0
2020-02-27 09:30:00,49.8,50.09,49.43,50.09,322595.0,42.3777,42.6245,42.0629,42.6245,322595.0
2020-02-27 09:40:00,50.07,50.07,49.39,49.56,169081.0,42.6075,42.6075,42.0288,42.1735,169081.0
2020-02-27 09:50:00,49.56,49.85,49.53,49.64,163759.0,42.1735,42.4203,42.148,42.2416,163759.0
2020-02-27 10:00:00,49.64,49.72,49.35,49.39,100441.0,42.2416,42.3096,41.9948,42.0288,100441.0
2020-02-27 10:10:00,49.39,49.52,49.29,49.38,476516.0,42.0288,42.1394,41.9437,42.0203,476516.0
2020-02-27 10:20:00,49.37,49.41,49.17,49.19,232210.0,42.0118,42.0458,41.8416,41.8586,232210.0
2020-02-27 10:30:00,49.21,49.24,48.91,49.21,239820.0,41.8756,41.9012,41.6204,41.8756,239820.0
2020-02-27 10:40:00,49.19,49.33,49.07,49.33,269644.0,41.8586,41.9778,41.7565,41.9778,269644.0
2020-02-27 10:50:00,49.32,49.68,49.3,49.68,160276.0,41.9693,42.2756,41.9522,42.2756,160276.0
2020-02-27 11:00:00,49.7,50.05,49.66,50.05,238227.0,42.2926,42.5905,42.2586,42.5905,238227.0
2020-02-27 11:10:00,50.05,50.11,49.88,50.08,196875.0,42.5905,42.6415,42.4458,42.616,196875.0
2020-02-27 11:20:00,50.08,50.09,49.85,49.88,315989.0,42.616,42.6245,42.4203,42.4458,315989.0
2020-02-27 11:30:00,49.88,50.04,49.77,49.82,193820.0,42.4458,42.5819,42.3522,42.3947,193820.0
2020-02-27 11:40:00,49.81,50.02,49.75,49.97,338174.0,42.3862,42.5649,42.3352,42.5224,338174.0
2020-02-27 11:50:00,49.98,50.26,49.95,50.24,102648.0,42.5309,42.7692,42.5054,42.7521,102648.0
2020-02-27 12:00:00,50.23,50.62,50.2,50.57,1277202.0,42.7436,43.0755,42.7181,43.033,1277202.0
2020-02-27 12:10:00,50.57,50.89,50.56,50.8,467432.0,43.033,43.3053,43.0244,43.2287,467432.0
2020-02-27 12:20:00,50.78,50.78,50.5,50.77,517342.0,43.2117,43.2117,42.9734,43.2031,517342.0
2020-02-27 12:30:00,50.75,51.19,50.72,51.19,394922.0,43.1861,43.5605,43.1606,43.5605,394922.0
2020-02-27 12:40:00,51.17,51.17,50.91,51.02,200809.0,43.5435,43.5435,43.3223,43.4159,200809.0
2020-02-27 12:50:00,51.02,51.05,50.71,50.72,165494.0,43.4159,43.4414,43.1521,43.1606,165494.0
2020-02-27 13:00:00,50.7,50.83,50.62,50.8,204922.0,43.1436,43.2542,43.0755,43.2287,204922.0
2020-02-27 13:10:00,50.8,50.92,50.76,50.77,119577.0,43.2287,43.3308,43.1946,43.2031,119577.0
2020-02-27 13:20:00,50.77,50.83,50.6,50.62,333005.0,43.2031,43.2542,43.0585,43.0755,333005.0
2020-02-27 13:30:00,50.62,50.7,50.4,50.43,113224.0,43.0755,43.1436,42.8883,42.9138,113224.0
2020-02-27 13:40:00,50.44,50.48,50.05,50.28,228894.0,42.9223,42.9564,42.5905,42.7862,228894.0
2020-02-27 13:50:00,50.25,50.5,50.06,50.14,208025.0,42.7606,42.9734,42.599,42.667,208025.0
2020-02-27 14:00:00,50.13,50.21,49.96,50.01,95466.0,42.6585,42.7266,42.5139,42.5564,95466.0
2020-02-27 14:10:00,49.99,50.09,49.8,49.8,1053363.0,42.5394,42.6245,42.3777,42.3777,1053363.0
2020-02-27 14:20:00,49.81,50.07,49.8,50.02,876401.0,42.3862,42.6075,42.3777,42.5649,876401.0
2020-02-27 14:30:00,50.01,50.04,49.81,49.93,555230.0,42.5564,42.5819,42.3862,42.4883,555230.0
2020-02-27 14:40:00,49.93,50.1,49.9,50.06,215093.0,42.4883,42.633,42.4628,42.599,215093.0
2020-02-27 14:50:00,50.07,50.11,49.89,49.94,79957.0,42.6075,42.6415,42.4543,42.4968,79957.0
2020-02-27 15:00:00,49.93,49.95,49.73,49.93,95961.0,42.4883,42.5054,42.3181,42.4883,95961.0
2020-02-27 15:10:00,49.93,50.01,49.77,49.78,119416.0,42.4883,42.5564,42.3522,42.3607,119416.0
2020-02-27 15:20:00,49.78,49.84,49.63,49.63,99255.0,42.3607,42.4118,42.2331,42.2331,99255.0
2020-02-27 15:30:00,49.65,49.71,49.52,49.53,124170.0,42.2501,42.3011,42.1394,42.148,124170.0
2020-02-27 15:40:00,49.53,49.56,49.42,49.48,190133.0,42.148,42.1735,42.0544,42.1054,190133.0
2020-02-27 15:50:00,49.49,49.5,48.93,48.93,1682203.0,42.1139,42.1224,41.6374,41.6374,1682203.0
2020-02-28 09:30:00,47.45,48.13,47.2,47.96,503289.0,40.378,40.9566,40.1652,40.812,503289.0
2020-02-28 09:40:00,47.96,48.15,47.49,47.5,333262.0,40.812,40.9736,40.412,40.4205,333262.0
2020-02-28 09:50:00,47.5,47.56,46.97,47.03,434618.0,40.4205,40.4716,39.9695,40.0206,434618.0
2020-02-28 10:00:00,47.01,47.39,46.86,47.2,286404.0,40.0035,40.3269,39.8759,40.1652,286404.0
2020-02-28 10:10:00,47.15,47.58,46.98,47.45,190402.0,40.1227,40.4886,39.978,40.378,190402.0
2020-02-28 10:20:00,47.48,47.5,47.0,47.01,407212.0,40.4035,40.4205,39.995,40.0035,407212.0
2020-02-28 10:30:00,47.0,47.37,46.97,47.19,272185.0,39.995,40.3099,39.9695,40.1567,272185.0
2020-02-28 10:40:00,47.21,47.38,47.11,47.16,211677.0,40.1737,40.3184,40.0886,40.1312,211677.0
2020-02-28 10:50:00,47.16,47.75,47.14,47.5,248306.0,40.1312,40.6333,40.1142,40.4205,248306.0
2020-02-28 11:00:00,47.5,47.55,47.1,47.16,920796.0,40.4205,40.4631,40.0801,40.1312,920796.0
2020-02-28 11:10:00,47.16,47.54,47.16,47.51,287782.0,40.1312,40.4545,40.1312,40.429,287782.0
2020-02-28 11:20:00,47.51,47.54,47.32,47.54,149078.0,40.429,40.4545,40.2673,40.4545,149078.0
2020-02-28 11:30:00,47.54,47.91,47.53,47.9,193230.0,40.4545,40.7694,40.446,40.7609,193230.0
2020-02-28 11:40:00,47.88,48.26,47.83,47.9,353646.0,40.7439,41.0672,40.7013,40.7609,353646.0
2020-02-28 11:50:00,47.92,47.99,47.5,47.64,236225.0,40.7779,40.8375,40.4205,40.5396,236225.0
2020-02-28 12:00:00,47.64,47.76,47.42,47.59,237879.0,40.5396,40.6418,40.3524,40.4971,237879.0
2020-02-28 12:10:00,47.6,47.61,47.4,47.56,104908.0,40.5056,40.5141,40.3354,40.4716,104908.0
2020-02-28 12:20:00,47.59,47.8,47.55,47.79,105134.0,40.4971,40.6758,40.4631,40.6673,105134.0
2020-02-28 12:30:00,47.81,48.07,47.73,47.89,238826.0,40.6843,40.9056,40.6162,40.7524,238826.0
2020-02-28 12:40:00,47.89,48.06,47.65,47.75,109528.0,40.7524,40.897,40.5482,40.6333,109528.0
2020-02-28 12:50:00,47.74,48.08,47.71,48.02,222276.0,40.6247,40.9141,40.5992,40.863,222276.0
2020-02-28 13:00:00,48.04,48.1,47.83,47.95,209779.0,40.88,40.9311,40.7013,40.8034,209779.0
2020-02-28 13:10:00,47.95,47.98,47.61,47.84,106710.0,40.8034,40.829,40.5141,40.7098,106710.0
2020-02-28 13:20:00,47.85,47.87,47.63,47.65,191303.0,40.7183,40.7354,40.5311,40.5482,191303.0
2020-02-28 13:30:00,47.65,47.65,47.32,47.37,498379.0,40.5482,40.5482,40.2673,40.3099,498379.0
2020-02-28 13:40:00,47.37,47.44,47.13,47.28,201650.0,40.3099,40.3695,40.1057,40.2333,201650.0
2020-02-28 13:50:00,47.27,47.36,47.09,47.22,122205.0,40.2248,40.3014,40.0716,40.1822,122205.0
2020-02-28 14:00:00,47.2,47.22,46.87,46.91,159392.0,40.1652,40.1822,39.8844,39.9184,159392.0
2020-02-28 14:10:00,46.91,47.14,46.91,47.08,144402.0,39.9184,40.1142,39.9184,40.0631,144402.0
2020-02-28 14:20:00,47.08,47.28,46.95,47.1,85033.0,40.0631,40.2333,39.9525,40.0801,85033.0
2020-02-28 14:30:00,47.12,47.57,47.08,47.16,231037.0,40.0971,40.4801,40.0631,40.1312,231037.0
2020-02-28 14:40:00,47.16,47.64,47.15,47.45,109858.0,40.1312,40.5396,40.1227,40.378,109858.0
2020-02-28 14:50:00,47.46,47.57,47.11,47.21,126336.0,40.3865,40.4801,40.0886,40.1737,126336.0
2020-02-28 15:00:00,47.21,47.27,46.86,46.98,137548.0,40.1737,40.2248,39.8759,39.978,137548.0
2020-02-28 15:10:00,46.97,47.32,46.9,47.28,239671.0,39.9695,40.2673,39.9099,40.2333,239671.0
2020-02-28 15:20:00,47.28,47.32,46.71,46.71,508543.0,40.2333,40.2673,39.7483,39.7483,508543.0
2020-02-28 15:30:00,46.69,46.96,46.67,46.76,647362.0,39.7312,39.961,39.7142,39.7908,647362.0
2020-02-28 15:40:00,46.78,46.86,46.42,46.86,779114.0,39.8078,39.8759,39.5015,39.8759,779114.0
2020-02-28 15:50:00,46.85,47.48,46.76,47.48,1771984.0,39.8674,40.4035,39.7908,40.4035,1771984.0
2020-03-02 09:30:00,47.41,47.59,46.98,46.99,470897.0,40.3439,40.4971,39.978,39.9865,470897.0
2020-03-02 09:40:00,46.98,47.5,46.97,47.29,247550.0,39.978,40.4205,39.9695,40.2418,247550.0
2020-03-02 09:50:00,47.29,47.38,47.15,47.21,255106.0,40.2418,40.3184,40.1227,40.1737,255106.0
2020-03-02 10:00:00,47.21,47.32,46.91,46.93,144008.0,40.1737,40.2673,39.9184,39.9355,144008.0
2020-03-02 10:10:00,46.93,47.28,46.93,47.21,390706.0,39.9355,40.2333,39.9355,40.1737,390706.0
2020-03-02 10:20:00,47.21,47.34,47.02,47.34,597815.0,40.1737,40.2844,40.0121,40.2844,597815.0
2020-03-02 10:30:00,47.36,47.57,47.16,47.57,275544.0,40.3014,40.4801,40.1312,40.4801,275544.0
2020-03-02 10:40:00,47.57,47.89,47.54,47.89,319599.0,40.4801,40.7524,40.4545,40.7524,319599.0
2020-03-02 10:50:00,47.88,48.13,47.84,47.92,184278.0,40.7439,40.9566,40.7098,40.7779,184278.0
2020-03-02 11:00:00,47.92,48.05,47.66,47.72,558024.0,40.7779,40.8885,40.5567,40.6077,558024.0
2020-03-02 11:10:00,47.72,48.26,47.71,48.03,438216.0,40.6077,41.0672,40.5992,40.8715,438216.0
2020-03-02 11:20:00,48.03,48.25,48.03,48.19,121675.0,40.8715,41.0587,40.8715,41.0077,121675.0
2020-03-02 11:30:00,48.21,48.36,48.11,48.35,163375.0,41.0247,41.1523,40.9396,41.1438,163375.0
2020-03-02 11:40:00,48.35,48.4,48.22,48.33,104654.0,41.1438,41.1864,41.0332,41.1268,104654.0
2020-03-02 11:50:00,48.32,48.6,48.3,48.56,92932.0,41.1183,41.3566,41.1013,41.3225,92932.0
2020-03-02 12:00:00,48.57,48.63,48.49,48.51,119626.0,41.331,41.3821,41.263,41.28,119626.0
2020-03-02 12:10:00,48.52,48.55,48.34,48.37,188646.0,41.2885,41.314,41.1353,41.1608,188646.0
2020-03-02 12:20:00,48.37,48.43,48.25,48.31,106110.0,41.1608,41.2119,41.0587,41.1098,106110.0
2020-03-02 12:30:00,48.3,48.56,48.3,48.53,66318.0,41.1013,41.3225,41.1013,41.297,66318.0
2020-03-02 12:40:00,48.53,48.64,48.45,48.63,91178.0,41.297,41.3906,41.2289,41.3821,91178.0
2020-03-02 12:50:00,48.64,48.76,48.6,48.74,94501.0,41.3906,41.4927,41.3566,41.4757,94501.0
2020-03-02 13:00:00,48.74,48.78,48.52,48.57,154325.0,41.4757,41.5097,41.2885,41.331,154325.0
2020-03-02 13:10:00,48.58,48.65,48.44,48.46,90229.0,41.3395,41.3991,41.2204,41.2374,90229.0
2020-03-02 13:20:00,48.48,48.49,48.27,48.36,138450.0,41.2544,41.263,41.0757,41.1523,138450.0
2020-03-02 13:30:00,48.36,48.51,48.26,48.5,87625.0,41.1523,41.28,41.0672,41.2715,87625.0
2020-03-02 13:40:00,48.5,48.56,48.36,48.4,190394.0,41.2715,41.3225,41.1523,41.1864,190394.0
2020-03-02 13:50:00,48.39,48.47,48.26,48.46,64884.0,41.1779,41.2459,41.0672,41.2374,64884.0
2020-03-02 14:00:00,48.45,48.63,48.44,48.63,72039.0,41.2289,41.3821,41.2204,41.3821,72039.0
2020-03-02 14:10:00,48.63,48.65,48.55,48.57,51333.0,41.3821,41.3991,41.314,41.331,51333.0
2020-03-02 14:20:00,48.58,48.62,48.4,48.4,93773.0,41.3395,41.3736,41.1864,41.1864,93773.0
2020-03-02 14:30:00,48.41,48.47,48.18,48.18,100080.0,41.1949,41.2459,40.9992,40.9992,100080.0
2020-03-02 14:40:00,48.18,48.19,47.96,48.15,264107.0,40.9992,41.0077,40.812,40.9736,264107.0
2020-03-02 14:50:00,48.15,48.28,48.04,48.08,223484.0,40.9736,41.0843,40.88,40.9141,223484.0
2020-03-02 15:00:00,48.08,48.42,48.07,48.37,138844.0,40.9141,41.2034,40.9056,41.1608,138844.0
2020-03-02 15:10:00,48.36,48.5,48.3,48.41,130015.0,41.1523,41.2715,41.1013,41.1949,130015.0
2020-03-02 15:20:00,48.41,48.67,48.41,48.63,74590.0,41.1949,41.4161,41.1949,41.3821,74590.0
2020-03-02 15:30:00,48.64,48.91,48.61,48.91,162114.0,41.3906,41.6204,41.3651,41.6204,162114.0
2020-03-02 15:40:00,48.91,49.17,48.84,49.15,249153.0,41.6204,41.8416,41.5608,41.8246,249153.0
2020-03-02 15:50:00,49.17,49.68,49.17,49.65,1064447.0,41.8416,42.2756,41.8416,42.2501,1064447.0
2020-03-03 09:30:00,49.6,49.6,48.8,49.03,252873.0,42.2075,42.2075,41.5268,41.7225,252873.0
2020-03-03 09:40:00,49.03,49.12,48.62,48.91,366942.0,41.7225,41.7991,41.3736,41.6204,366942.0
2020-03-03 09:50:00,48.91,48.91,48.57,48.82,589146.0,41.6204,41.6204,41.331,41.5438,589146.0
2020-03-03 10:00:00,48.82,50.15,48.81,49.4,1362031.0,41.5438,42.6756,41.5353,42.0373,1362031.0
2020-03-03 10:10:00,49.4,49.5,48.34,48.41,1443566.0,42.0373,42.1224,41.1353,41.1949,1443566.0
2020-03-03 10:20:00,48.41,48.97,48.41,48.76,851116.0,41.1949,41.6714,41.1949,41.4927,851116.0
2020-03-03 10:30:00,48.73,48.94,48.61,48.65,1484047.0,41.4672,41.6459,41.3651,41.3991,1484047.0
2020-03-03 10:40:00,48.64,48.9,48.51,48.55,494736.0,41.3906,41.6119,41.28,41.314,494736.0
2020-03-03 10:50:00,48.55,48.98,48.49,48.96,292176.0,41.314,41.6799,41.263,41.6629,292176.0
2020-03-03 11:00:00,48.95,48.99,48.3,48.32,362070.0,41.6544,41.6884,41.1013,41.1183,362070.0
2020-03-03 11:10:00,48.32,48.4,47.99,48.11,396603.0,41.1183,41.1864,40.8375,40.9396,396603.0
2020-03-03 11:20:00,48.1,48.3,47.74,47.82,466791.0,40.9311,41.1013,40.6247,40.6928,466791.0
2020-03-03 11:30:00,47.82,48.29,47.78,48.29,241437.0,40.6928,41.0928,40.6588,41.0928,241437.0
2020-03-03 11:40:00,48.3,48.4,47.98,47.98,154623.0,41.1013,41.1864,40.829,40.829,154623.0
2020-03-03 11:50:00,48.0,48.43,47.99,48.36,112486.0,40.846,41.2119,40.8375,41.1523,112486.0
2020-03-03 12:00:00,48.34,48.55,48.26,48.51,56216.0,41.1353,41.314,41.0672,41.28,56216.0
2020-03-03 12:10:00,48.51,48.52,48.05,48.07,350055.0,41.28,41.2885,40.8885,40.9056,350055.0
2020-03-03 12:20:00,48.07,48.32,48.0,48.05,183323.0,40.9056,41.1183,40.846,40.8885,183323.0
2020-03-03 12:30:00,48.05,48.09,47.91,48.09,193211.0,40.8885,40.9226,40.7694,40.9226,193211.0
2020-03-03 12:40:00,48.09,48.26,47.92,48.19,74577.0,40.9226,41.0672,40.7779,41.0077,74577.0
2020-03-03 12:50:00,48.19,48.19,47.92,48.01,70117.0,41.0077,41.0077,40.7779,40.8545,70117.0
2020-03-03 13:00:00,47.98,47.98,47.77,47.88,84434.0,40.829,40.829,40.6503,40.7439,84434.0
2020-03-03 13:10:00,47.88,47.94,47.67,47.73,71216.0,40.7439,40.7949,40.5652,40.6162,71216.0
2020-03-03 13:20:00,47.72,47.8,47.51,47.72,91248.0,40.6077,40.6758,40.429,40.6077,91248.0
2020-03-03 13:30:00,47.71,47.89,47.53,47.78,200054.0,40.5992,40.7524,40.446,40.6588,200054.0
2020-03-03 13:40:00,47.78,47.79,47.43,47.46,101069.0,40.6588,40.6673,40.3609,40.3865,101069.0
2020-03-03 13:50:00,47.47,47.6,47.39,47.41,155459.0,40.395,40.5056,40.3269,40.3439,155459.0
2020-03-03 14:00:00,47.4,47.56,47.06,47.06,423301.0,40.3354,40.4716,40.0461,40.0461,423301.0
2020-03-03 14:10:00,47.06,47.55,47.05,47.18,376471.0,40.0461,40.4631,40.0376,40.1482,376471.0
2020-03-03 14:20:00,47.18,47.62,47.12,47.59,235991.0,40.1482,40.5226,40.0971,40.4971,235991.0
2020-03-03 14:30:00,47.6,47.67,47.36,47.38,133841.0,40.5056,40.5652,40.3014,40.3184,133841.0
2020-03-03 14:40:00,47.37,47.75,47.27,47.75,184654.0,40.3099,40.6333,40.2248,40.6333,184654.0
2020-03-03 14:50:00,47.74,47.93,47.65,47.92,514077.0,40.6247,40.7864,40.5482,40.7779,514077.0
2020-03-03 15:00:00,47.93,48.13,47.82,47.9,340974.0,40.7864,40.9566,40.6928,40.7609,340974.0
2020-03-03 15:10:00,47.91,48.22,47.82,48.18,195577.0,40.7694,41.0332,40.6928,40.9992,195577.0
2020-03-03 15:20:00,48.17,48.29,47.76,48.28,221574.0,40.9907,41.0928,40.6418,41.0843,221574.0
2020-03-03 15:30:00,48.28,48.28,47.49,47.54,366338.0,41.0843,41.0843,40.412,40.4545,366338.0
2020-03-03 15:40:00,47.56,48.13,47.51,47.75,400260.0,40.4716,40.9566,40.429,40.6333,400260.0
2020-03-03 15:50:00,47.75,47.9,47.45,47.6,714830.0,40.6333,40.7609,40.378,40.5056,714830.0
2020-03-04 09:30:00,48.28,48.29,47.51,47.65,449875.0,41.0843,41.0928,40.429,40.5482,449875.0
2020-03-04 09:40:00,47.65,47.76,47.25,47.26,945398.0,40.5482,40.6418,40.2078,40.2163,945398.0
2020-03-04 09:50:00,47.28,47.36,47.03,47.19,512926.0,40.2333,40.3014,40.0206,40.1567,512926.0
2020-03-04 10:00:00,47.2,47.37,46.88,47.12,839178.0,40.1652,40.3099,39.8929,40.0971,839178.0
2020-03-04 10:10:00,47.13,47.45,47.05,47.45,557822.0,40.1057,40.378,40.0376,40.378,557822.0
2020-03-04 10:20:00,47.45,47.51,47.29,47.39,408061.0,40.378,40.429,40.2418,40.3269,408061.0
2020-03-04 10:30:00,47.39,47.45,46.89,46.97,309726.0,40.3269,40.378,39.9014,39.9695,309726.0
2020-03-04 10:40:00,46.97,47.07,46.79,46.94,457468.0,39.9695,40.0546,39.8163,39.944,457468.0
2020-03-04 10:50:00,46.95,47.08,46.81,46.92,179935.0,39.9525,40.0631,39.8333,39.927,179935.0
2020-03-04 11:00:00,46.93,47.15,46.93,47.11,196780.0,39.9355,40.1227,39.9355,40.0886,196780.0
2020-03-04 11:10:00,47.1,47.23,47.06,47.11,160670.0,40.0801,40.1908,40.0461,40.0886,160670.0
2020-03-04 11:20:00,47.12,47.35,46.99,47.35,241530.0,40.0971,40.2929,39.9865,40.2929,241530.0
2020-03-04 11:30:00,47.37,47.47,47.26,47.28,346721.0,40.3099,40.395,40.2163,40.2333,346721.0
2020-03-04 11:40:00,47.28,47.4,47.18,47.2,216199.0,40.2333,40.3354,40.1482,40.1652,216199.0
2020-03-04 11:50:00,47.19,47.3,47.09,47.22,137490.0,40.1567,40.2503,40.0716,40.1822,137490.0
2020-03-04 12:00:00,47.21,47.35,47.16,47.23,110468.0,40.1737,40.2929,40.1312,40.1908,110468.0
2020-03-04 12:10:00,47.22,47.33,47.18,47.2,73434.0,40.1822,40.2758,40.1482,40.1652,73434.0
2020-03-04 12:20:00,47.21,47.39,47.15,47.37,228249.0,40.1737,40.3269,40.1227,40.3099,228249.0
2020-03-04 12:30:00,47.39,47.43,47.3,47.3,109045.0,40.3269,40.3609,40.2503,40.2503,109045.0
2020-03-04 12:40:00,47.3,47.45,47.25,47.45,139544.0,40.2503,40.378,40.2078,40.378,139544.0
2020-03-04 12:50:00,47.45,47.54,47.42,47.52,219034.0,40.378,40.4545,40.3524,40.4375,219034.0
2020-03-04 13:00:00,47.52,47.74,47.51,47.73,617860.0,40.4375,40.6247,40.429,40.6162,617860.0
2020-03-04 13:10:00,47.73,47.92,47.67,47.91,632776.0,40.6162,40.7779,40.5652,40.7694,632776.0
2020-03-04 13:20:00,47.91,48.09,47.9,48.07,331395.0,40.7694,40.9226,40.7609,40.9056,331395.0
2020-03-04 13:30:00,48.07,48.26,48.04,48.1,653682.0,40.9056,41.0672,40.88,40.9311,653682.0
2020-03-04 13:40:00,48.08,48.09,47.95,48.02,92321.0,40.9141,40.9226,40.8034,40.863,92321.0
2020-03-04 13:50:00,48.02,48.11,47.98,47.99,114918.0,40.863,40.9396,40.829,40.8375,114918.0
2020-03-04 14:00:00,48.0,48.06,47.9,47.98,103973.0,40.846,40.897,40.7609,40.829,103973.0
2020-03-04 14:10:00,47.99,48.11,47.94,48.06,41950.0,40.8375,40.9396,40.7949,40.897,41950.0
2020-03-04 14:20:00,48.06,48.16,48.02,48.1,56933.0,40.897,40.9821,40.863,40.9311,56933.0
2020-03-04 14:30:00,48.11,48.14,47.93,47.98,140108.0,40.9396,40.9651,40.7864,40.829,140108.0
2020-03-04 14:40:00,47.98,48.05,47.88,47.93,51650.0,40.829,40.8885,40.7439,40.7864,51650.0
2020-03-04 14:50:00,47.92,48.0,47.82,47.94,79234.0,40.7779,40.846,40.6928,40.7949,79234.0
2020-03-04 15:00:00,47.93,48.04,47.92,47.97,68468.0,40.7864,40.88,40.7779,40.8205,68468.0
2020-03-04 15:10:00,47.98,48.09,47.96,48.08,72436.0,40.829,40.9226,40.812,40.9141,72436.0
2020-03-04 15:20:00,48.09,48.34,48.09,48.34,154703.0,40.9226,41.1353,40.9226,41.1353,154703.0
2020-03-04 15:30:00,48.34,48.56,48.33,48.49,243808.0,41.1353,41.3225,41.1268,41.263,243808.0
2020-03-04 15:40:00,48.5,48.51,48.22,48.29,401998.0,41.2715,41.28,41.0332,41.0928,401998.0
2020-03-04 15:50:00,48.29,48.54,48.28,48.46,656829.0,41.0928,41.3055,41.0843,41.2374,656829.0
2020-03-05 09:30:00,47.04,47.04,46.49,46.7,809523.0,40.0291,40.0291,39.561,39.7397,809523.0
2020-03-05 09:40:00,46.71,46.89,46.6,46.63,354694.0,39.7483,39.9014,39.6546,39.6802,354694.0
2020-03-05 09:50:00,46.63,46.71,46.31,46.43,511692.0,39.6802,39.7483,39.4079,39.51,511692.0
2020-03-05 10:00:00,46.42,46.54,46.32,46.49,288879.0,39.5015,39.6036,39.4164,39.561,288879.0
2020-03-05 10:10:00,46.5,46.82,46.48,46.8,288586.0,39.5696,39.8419,39.5525,39.8248,288586.0
2020-03-05 10:20:00,46.8,46.96,46.69,46.71,349089.0,39.8248,39.961,39.7312,39.7483,349089.0
2020-03-05 10:30:00,46.7,46.76,46.44,46.46,348155.0,39.7397,39.7908,39.5185,39.5355,348155.0
2020-03-05 10:40:00,46.47,46.63,46.4,46.47,158396.0,39.544,39.6802,39.4845,39.544,158396.0
2020-03-05 10:50:00,46.45,46.53,46.31,46.31,205245.0,39.527,39.5951,39.4079,39.4079,205245.0
2020-03-05 11:00:00,46.32,46.89,46.3,46.88,133168.0,39.4164,39.9014,39.3994,39.8929,133168.0
2020-03-05 11:10:00,46.89,46.89,46.77,46.79,254897.0,39.9014,39.9014,39.7993,39.8163,254897.0
2020-03-05 11:20:00,46.8,46.88,46.66,46.8,190243.0,39.8248,39.8929,39.7057,39.8248,190243.0
2020-03-05 11:30:00,46.79,46.85,46.53,46.55,101086.0,39.8163,39.8674,39.5951,39.6121,101086.0
2020-03-05 11:40:00,46.55,46.61,46.47,46.55,81060.0,39.6121,39.6632,39.544,39.6121,81060.0
2020-03-05 11:50:00,46.56,46.58,46.39,46.44,112626.0,39.6206,39.6376,39.4759,39.5185,112626.0
2020-03-05 12:00:00,46.43,46.49,46.37,46.38,237476.0,39.51,39.561,39.4589,39.4674,237476.0
2020-03-05 12:10:00,46.37,46.42,46.28,46.28,193513.0,39.4589,39.5015,39.3823,39.3823,193513.0
2020-03-05 12:20:00,46.28,46.36,46.15,46.22,325291.0,39.3823,39.4504,39.2717,39.3313,325291.0
2020-03-05 12:30:00,46.21,46.32,46.07,46.08,281389.0,39.3228,39.4164,39.2036,39.2122,281389.0
2020-03-05 12:40:00,46.07,46.1,45.8,45.9,355409.0,39.2036,39.2292,38.9739,39.059,355409.0
2020-03-05 12:50:00,45.89,45.97,45.81,45.81,118540.0,39.0505,39.1185,38.9824,38.9824,118540.0
2020-03-05 13:00:00,45.8,45.87,45.67,45.7,103156.0,38.9739,39.0334,38.8633,38.8888,103156.0
2020-03-05 13:10:00,45.68,45.79,45.62,45.67,245815.0,38.8718,38.9654,38.8207,38.8633,245815.0
2020-03-05 13:20:00,45.66,45.86,45.64,45.81,66176.0,38.8547,39.0249,38.8377,38.9824,66176.0
2020-03-05 13:30:00,45.83,45.99,45.74,45.84,169184.0,38.9994,39.1356,38.9228,39.0079,169184.0
2020-03-05 13:40:00,45.83,45.89,45.71,45.86,59478.0,38.9994,39.0505,38.8973,39.0249,59478.0
2020-03-05 13:50:00,45.86,45.92,45.68,45.83,108370.0,39.0249,39.076,38.8718,38.9994,108370.0
2020-03-05 14:00:00,45.81,45.81,45.58,45.68,136374.0,38.9824,38.9824,38.7867,38.8718,136374.0
2020-03-05 14:10:00,45.69,45.82,45.63,45.66,59452.0,38.8803,38.9909,38.8292,38.8547,59452.0
2020-03-05 14:20:00,45.65,45.67,45.47,45.53,150214.0,38.8462,38.8633,38.6931,38.7441,150214.0
2020-03-05 14:30:00,45.54,45.8,45.51,45.76,159972.0,38.7526,38.9739,38.7271,38.9398,159972.0
2020-03-05 14:40:00,45.75,45.8,45.68,45.76,83456.0,38.9313,38.9739,38.8718,38.9398,83456.0
2020-03-05 14:50:00,45.76,45.8,45.63,45.73,92813.0,38.9398,38.9739,38.8292,38.9143,92813.0
2020-03-05 15:00:00,45.73,45.75,45.58,45.75,91251.0,38.9143,38.9313,38.7867,38.9313,91251.0
2020-03-05 15:10:00,45.75,45.78,45.39,45.42,124735.0,38.9313,38.9569,38.625,38.6505,124735.0
2020-03-05 15:20:00,45.42,45.53,45.32,45.39,270549.0,38.6505,38.7441,38.5654,38.625,270549.0
2020-03-05 15:30:00,45.39,45.73,45.34,45.64,557699.0,38.625,38.9143,38.5824,38.8377,557699.0
2020-03-05 15:40:00,45.64,45.73,45.53,45.58,961151.0,38.8377,38.9143,38.7441,38.7867,961151.0
2020-03-05 15:50:00,45.59,45.96,45.58,45.91,1156857.0,38.7952,39.11,38.7867,39.0675,1156857.0
2020-03-06 09:30:00,44.11,44.96,43.64,44.96,740268.0,37.5358,38.2591,37.1358,38.2591,740268.0
2020-03-06 09:40:00,44.95,44.98,44.41,44.43,411030.0,38.2506,38.2761,37.7911,37.8081,411030.0
2020-03-06 09:50:00,44.42,44.73,44.19,44.7,698671.0,37.7996,38.0634,37.6038,38.0378,698671.0
2020-03-06 10:00:00,44.7,44.92,44.48,44.48,356834.0,38.0378,38.225,37.8506,37.8506,356834.0
2020-03-06 10:10:00,44.46,44.78,44.39,44.58,262315.0,37.8336,38.1059,37.774,37.9357,262315.0
2020-03-06 10:20:00,44.55,45.11,44.55,45.03,485300.0,37.9102,38.3867,37.9102,38.3186,485300.0
2020-03-06 10:30:00,45.02,45.22,44.87,45.19,266845.0,38.3101,38.4803,38.1825,38.4548,266845.0
2020-03-06 10:40:00,45.16,45.24,45.05,45.24,163799.0,38.4293,38.4973,38.3357,38.4973,163799.0
2020-03-06 10:50:00,45.25,45.28,45.04,45.17,208598.0,38.5059,38.5314,38.3272,38.4378,208598.0
2020-03-06 11:00:00,45.16,45.21,44.76,44.82,203876.0,38.4293,38.4718,38.0889,38.1399,203876.0
2020-03-06 11:10:00,44.81,44.87,44.54,44.56,123343.0,38.1314,38.1825,37.9017,37.9187,123343.0
2020-03-06 11:20:00,44.56,44.63,44.38,44.47,107704.0,37.9187,37.9783,37.7655,37.8421,107704.0
2020-03-06 11:30:00,44.45,44.63,44.37,44.62,114042.0,37.8251,37.9783,37.757,37.9698,114042.0
2020-03-06 11:40:00,44.62,44.63,44.33,44.34,151495.0,37.9698,37.9783,37.723,37.7315,151495.0
2020-03-06 11:50:00,44.34,44.52,44.34,44.47,59181.0,37.7315,37.8847,37.7315,37.8421,59181.0
2020-03-06 12:00:00,44.48,44.49,44.21,44.22,108462.0,37.8506,37.8591,37.6209,37.6294,108462.0
2020-03-06 12:10:00,44.21,44.27,44.11,44.12,157860.0,37.6209,37.6719,37.5358,37.5443,157860.0
2020-03-06 12:20:00,44.11,44.25,44.06,44.09,63578.0,37.5358,37.6549,37.4932,37.5187,63578.0
2020-03-06 12:30:00,44.09,44.49,44.08,44.42,85443.0,37.5187,37.8591,37.5102,37.7996,85443.0
2020-03-06 12:40:00,44.41,44.55,44.32,44.36,66095.0,37.7911,37.9102,37.7145,37.7485,66095.0
2020-03-06 12:50:00,44.33,44.37,44.21,44.22,75831.0,37.723,37.757,37.6209,37.6294,75831.0
2020-03-06 13:00:00,44.22,44.35,44.18,44.28,61825.0,37.6294,37.74,37.5953,37.6804,61825.0
2020-03-06 13:10:00,44.3,44.35,44.18,44.19,67251.0,37.6974,37.74,37.5953,37.6038,67251.0
2020-03-06 13:20:00,44.19,44.33,44.1,44.14,93039.0,37.6038,37.723,37.5273,37.5613,93039.0
2020-03-06 13:30:00,44.14,44.24,44.03,44.16,79282.0,37.5613,37.6464,37.4677,37.5783,79282.0
2020-03-06 13:40:00,44.14,44.19,43.98,43.98,65635.0,37.5613,37.6038,37.4251,37.4251,65635.0
2020-03-06 13:50:00,43.98,44.03,43.84,43.87,83041.0,37.4251,37.4677,37.306,37.3315,83041.0
2020-03-06 14:00:00,43.87,43.87,43.66,43.68,169641.0,37.3315,37.3315,37.1528,37.1699,169641.0
2020-03-06 14:10:00,43.68,43.75,43.6,43.63,252393.0,37.1699,37.2294,37.1018,37.1273,252393.0
2020-03-06 14:20:00,43.63,43.75,43.58,43.6,202527.0,37.1273,37.2294,37.0848,37.1018,202527.0
2020-03-06 14:30:00,43.59,43.64,43.32,43.33,266407.0,37.0933,37.1358,36.8635,36.872,266407.0
2020-03-06 14:40:00,43.35,43.35,43.19,43.21,188267.0,36.889,36.889,36.7529,36.7699,188267.0
2020-03-06 14:50:00,43.2,43.28,43.13,43.14,426210.0,36.7614,36.8295,36.7018,36.7103,426210.0
2020-03-06 15:00:00,43.13,43.2,43.03,43.04,223861.0,36.7018,36.7614,36.6167,36.6252,223861.0
2020-03-06 15:10:00,43.04,43.46,43.04,43.46,198052.0,36.6252,36.9826,36.6252,36.9826,198052.0
2020-03-06 15:20:00,43.45,43.53,43.27,43.29,300525.0,36.9741,37.0422,36.821,36.838,300525.0
2020-03-06 15:30:00,43.27,43.82,43.24,43.33,558125.0,36.821,37.289,36.7954,36.872,558125.0
2020-03-06 15:40:00,43.35,43.75,43.31,43.63,473210.0,36.889,37.2294,36.855,37.1273,473210.0
2020-03-06 15:50:00,43.63,44.06,43.61,43.89,667854.0,37.1273,37.4932,37.1103,37.3486,667854.0
2020-03-09 09:30:00,39.78,40.02,39.33,40.02,302952.0,33.8511,34.0553,33.4682,34.0553,302952.0
2020-03-09 09:40:00,39.81,40.01,38.98,39.2,145461.0,33.8766,34.0468,33.1703,33.3576,145461.0
2020-03-09 09:50:00,39.33,40.37,39.06,40.06,510150.0,33.4682,34.3532,33.2384,34.0894,510150.0
2020-03-09 10:00:00,40.14,40.29,39.55,40.05,316427.0,34.1575,34.2851,33.6554,34.0809,316427.0
2020-03-09 10:10:00,40.06,40.28,39.65,39.96,246301.0,34.0894,34.2766,33.7405,34.0043,246301.0
2020-03-09 10:20:00,39.96,39.97,39.38,39.42,143468.0,34.0043,34.0128,33.5107,33.5448,143468.0
2020-03-09 10:30:00,39.42,39.57,39.26,39.34,195606.0,33.5448,33.6724,33.4086,33.4767,195606.0
2020-03-09 10:40:00,39.34,39.37,39.04,39.04,176456.0,33.4767,33.5022,33.2214,33.2214,176456.0
2020-03-09 10:50:00,39.04,39.2,38.79,38.8,330914.0,33.2214,33.3576,33.0087,33.0172,330914.0
2020-03-09 11:00:00,38.79,38.81,38.6,38.68,326096.0,33.0087,33.0257,32.847,32.9151,326096.0
2020-03-09 11:10:00,38.68,39.03,38.67,38.99,293278.0,32.9151,33.2129,32.9066,33.1789,293278.0
2020-03-09 11:20:00,38.99,39.21,38.89,39.04,251197.0,33.1789,33.3661,33.0938,33.2214,251197.0
2020-03-09 11:30:00,39.04,39.18,38.94,39.08,321012.0,33.2214,33.3405,33.1363,33.2554,321012.0
2020-03-09 11:40:00,39.09,39.15,39.0,39.14,196762.0,33.264,33.315,33.1874,33.3065,196762.0
2020-03-09 11:50:00,39.14,39.25,39.05,39.06,409402.0,33.3065,33.4001,33.2299,33.2384,409402.0
2020-03-09 12:00:00,39.06,39.07,38.83,38.94,143673.0,33.2384,33.2469,33.0427,33.1363,143673.0
2020-03-09 12:10:00,38.95,38.99,38.71,38.72,146800.0,33.1448,33.1789,32.9406,32.9491,146800.0
2020-03-09 12:20:00,38.71,38.72,38.49,38.5,137136.0,32.9406,32.9491,32.7534,32.7619,137136.0
2020-03-09 12:30:00,38.49,38.54,38.36,38.37,76282.0,32.7534,32.7959,32.6428,32.6513,76282.0
2020-03-09 12:40:00,38.38,38.42,38.12,38.14,111852.0,32.6598,32.6938,32.4385,32.4555,111852.0
2020-03-09 12:50:00,38.14,38.2,38.12,38.16,80135.0,32.4555,32.5066,32.4385,32.4726,80135.0
2020-03-09 13:00:00,38.15,38.24,38.06,38.08,286046.0,32.4641,32.5406,32.3875,32.4045,286046.0
2020-03-09 13:10:00,38.08,38.15,38.07,38.09,148293.0,32.4045,32.4641,32.396,32.413,148293.0
2020-03-09 13:20:00,38.1,38.1,37.93,37.95,149392.0,32.4215,32.4215,32.2768,32.2939,149392.0
2020-03-09 13:30:00,37.94,37.94,37.72,37.73,87403.0,32.2854,32.2854,32.0981,32.1067,87403.0
2020-03-09 13:40:00,37.72,37.74,37.56,37.6,219661.0,32.0981,32.1152,31.962,31.996,219661.0
2020-03-09 13:50:00,37.6,37.6,37.38,37.4,283410.0,31.996,31.996,31.8088,31.8258,283410.0
2020-03-09 14:00:00,37.39,37.4,37.2,37.2,192845.0,31.8173,31.8258,31.6556,31.6556,192845.0
2020-03-09 14:10:00,37.2,37.39,37.2,37.27,137327.0,31.6556,31.8173,31.6556,31.7152,137327.0
2020-03-09 14:20:00,37.29,37.33,37.2,37.2,276075.0,31.7322,31.7663,31.6556,31.6556,276075.0
2020-03-09 14:30:00,37.21,37.21,37.06,37.12,257714.0,31.6642,31.6642,31.5365,31.5876,257714.0
2020-03-09 14:40:00,37.12,37.12,36.94,36.94,228370.0,31.5876,31.5876,31.4344,31.4344,228370.0
2020-03-09 14:50:00,36.95,37.22,36.94,37.19,233949.0,31.4429,31.6727,31.4344,31.6471,233949.0
2020-03-09 15:00:00,37.19,37.33,37.1,37.26,211773.0,31.6471,31.7663,31.5705,31.7067,211773.0
2020-03-09 15:10:00,37.26,37.35,37.18,37.3,170153.0,31.7067,31.7833,31.6386,31.7407,170153.0
2020-03-09 15:20:00,37.3,37.57,37.25,37.51,316105.0,31.7407,31.9705,31.6982,31.9194,316105.0
2020-03-09 15:30:00,37.5,37.5,37.31,37.45,358412.0,31.9109,31.9109,31.7492,31.8684,358412.0
2020-03-09 15:40:00,37.45,37.47,37.33,37.36,409467.0,31.8684,31.8854,31.7663,31.7918,409467.0
2020-03-09 15:50:00,37.36,37.36,37.09,37.09,1532702.0,31.7918,31.7918,31.562,31.562,1532702.0
2020-03-10 09:30:00,38.83,39.82,38.8,38.89,1396890.0,33.0427,33.8852,33.0172,33.0938,1396890.0
2020-03-10 09:40:00,38.88,38.89,38.07,38.2,584015.0,33.0853,33.0938,32.396,32.5066,584015.0
2020-03-10 09:50:00,38.2,38.93,38.15,38.75,704551.0,32.5066,33.1278,32.4641,32.9746,704551.0
2020-03-10 10:00:00,38.75,39.26,38.68,39.26,564620.0,32.9746,33.4086,32.9151,33.4086,564620.0
2020-03-10 10:10:00,39.25,39.25,38.9,38.91,275258.0,33.4001,33.4001,33.1023,33.1108,275258.0
2020-03-10 10:20:00,38.9,39.06,38.68,38.69,332316.0,33.1023,33.2384,32.9151,32.9236,332316.0
2020-03-10 10:30:00,38.69,38.71,38.39,38.42,178341.0,32.9236,32.9406,32.6683,32.6938,178341.0
2020-03-10 10:40:00,38.43,38.46,38.25,38.25,407659.0,32.7023,32.7278,32.5491,32.5491,407659.0
2020-03-10 10:50:00,38.25,38.28,38.11,38.11,874761.0,32.5491,32.5747,32.43,32.43,874761.0
2020-03-10 11:00:00,38.11,38.15,38.05,38.1,200992.0,32.43,32.4641,32.379,32.4215,200992.0
2020-03-10 11:10:00,38.1,38.1,37.61,37.61,667819.0,32.4215,32.4215,32.0045,32.0045,667819.0
2020-03-10 11:20:00,37.6,37.61,37.32,37.34,553699.0,31.996,32.0045,31.7578,31.7748,553699.0
2020-03-10 11:30:00,37.36,37.36,37.15,37.24,203907.0,31.7918,31.7918,31.6131,31.6897,203907.0
2020-03-10 11:40:00,37.23,37.57,37.12,37.46,378360.0,31.6812,31.9705,31.5876,31.8769,378360.0
2020-03-10 11:50:00,37.46,37.46,37.14,37.23,250867.0,31.8769,31.8769,31.6046,31.6812,250867.0
2020-03-10 12:00:00,37.23,37.55,37.23,37.54,167525.0,31.6812,31.9535,31.6812,31.945,167525.0
2020-03-10 12:10:00,37.55,37.8,37.55,37.74,155838.0,31.9535,32.1662,31.9535,32.1152,155838.0
2020-03-10 12:20:00,37.73,37.74,37.57,37.58,131826.0,32.1067,32.1152,31.9705,31.979,131826.0
2020-03-10 12:30:00,37.58,37.58,37.4,37.52,166711.0,31.979,31.979,31.8258,31.9279,166711.0
2020-03-10 12:40:00,37.52,37.65,37.45,37.55,158716.0,31.9279,32.0386,31.8684,31.9535,158716.0
2020-03-10 12:50:00,37.55,37.81,37.52,37.8,60139.0,31.9535,32.1747,31.9279,32.1662,60139.0
2020-03-10 13:00:00,37.79,38.0,37.7,38.0,66126.0,32.1577,32.3364,32.0811,32.3364,66126.0
2020-03-10 13:10:00,38.0,38.15,37.98,38.14,121016.0,32.3364,32.4641,32.3194,32.4555,121016.0
2020-03-10 13:20:00,38.14,38.17,38.05,38.12,72382.0,32.4555,32.4811,32.379,32.4385,72382.0
2020-03-10 13:30:00,38.12,38.39,38.11,38.27,173636.0,32.4385,32.6683,32.43,32.5662,173636.0
2020-03-10 13:40:00,38.28,38.32,38.08,38.08,351386.0,32.5747,32.6087,32.4045,32.4045,351386.0
2020-03-10 13:50:00,38.09,38.11,38.0,38.02,157654.0,32.413,32.43,32.3364,32.3534,157654.0
2020-03-10 14:00:00,38.02,38.04,37.89,38.03,156303.0,32.3534,32.3704,32.2428,32.3619,156303.0
2020-03-10 14:10:00,38.03,38.49,38.0,38.48,436688.0,32.3619,32.7534,32.3364,32.7449,436688.0
2020-03-10 14:20:00,38.48,38.6,38.43,38.58,292295.0,32.7449,32.847,32.7023,32.83,292295.0
2020-03-10 14:30:00,38.58,38.95,38.57,38.94,204604.0,32.83,33.1448,32.8215,33.1363,204604.0
2020-03-10 14:40:00,38.94,39.52,38.93,39.52,210662.0,33.1363,33.6299,33.1278,33.6299,210662.0
2020-03-10 14:50:00,39.52,39.52,39.23,39.33,569796.0,33.6299,33.6299,33.3831,33.4682,569796.0
2020-03-10 15:00:00,39.33,39.62,39.29,39.46,156581.0,33.4682,33.715,33.4341,33.5788,156581.0
2020-03-10 15:10:00,39.46,39.77,39.44,39.77,456070.0,33.5788,33.8426,33.5618,33.8426,456070.0
2020-03-10 15:20:00,39.76,39.82,39.53,39.58,368309.0,33.8341,33.8852,33.6384,33.6809,368309.0
2020-03-10 15:30:00,39.58,39.59,39.33,39.54,272172.0,33.6809,33.6894,33.4682,33.6469,272172.0
2020-03-10 15:40:00,39.54,39.6,39.41,39.58,476848.0,33.6469,33.6979,33.5363,33.6809,476848.0
2020-03-10 15:50:00,39.58,39.72,39.58,39.71,1343007.0,33.6809,33.8001,33.6809,33.7915,1343007.0
2020-03-11 09:30:00,38.33,38.85,38.05,38.4,802212.0,32.6172,33.0597,32.379,32.6768,802212.0
2020-03-11 09:40:00,38.43,38.53,37.98,38.09,399161.0,32.7023,32.7874,32.3194,32.413,399161.0
2020-03-11 09:50:00,38.07,38.13,37.8,37.89,443432.0,32.396,32.447,32.1662,32.2428,443432.0
2020-03-11 10:00:00,37.86,38.06,37.71,38.02,189565.0,32.2173,32.3875,32.0896,32.3534,189565.0
2020-03-11 10:10:00,38.03,38.14,37.86,38.07,169520.0,32.3619,32.4555,32.2173,32.396,169520.0
2020-03-11 10:20:00,38.05,38.08,37.56,37.64,236402.0,32.379,32.4045,31.962,32.0301,236402.0
2020-03-11 10:30:00,37.63,37.8,37.49,37.74,638969.0,32.0216,32.1662,31.9024,32.1152,638969.0
2020-03-11 10:40:00,37.73,37.94,37.63,37.65,386385.0,32.1067,32.2854,32.0216,32.0386,386385.0
2020-03-11 10:50:00,37.65,37.84,37.45,37.76,391641.0,32.0386,32.2003,31.8684,32.1322,391641.0
2020-03-11 11:00:00,37.77,37.86,37.4,37.69,364632.0,32.1407,32.2173,31.8258,32.0726,364632.0
2020-03-11 11:10:00,37.68,37.72,37.28,37.29,239357.0,32.0641,32.0981,31.7237,31.7322,239357.0
2020-03-11 11:20:00,37.3,37.38,37.09,37.29,465791.0,31.7407,31.8088,31.562,31.7322,465791.0
2020-03-11 11:30:00,37.29,37.81,37.13,37.81,1081221.0,31.7322,32.1747,31.5961,32.1747,1081221.0
2020-03-11 11:40:00,37.8,37.91,37.56,37.91,151594.0,32.1662,32.2598,31.962,32.2598,151594.0
2020-03-11 11:50:00,37.92,38.04,37.83,37.95,155952.0,32.2683,32.3704,32.1917,32.2939,155952.0
2020-03-11 12:00:00,37.93,38.17,37.79,38.09,192263.0,32.2768,32.4811,32.1577,32.413,192263.0
2020-03-11 12:10:00,38.09,38.44,38.04,38.38,235683.0,32.413,32.7108,32.3704,32.6598,235683.0
2020-03-11 12:20:00,38.37,38.53,38.02,38.05,269892.0,32.6513,32.7874,32.3534,32.379,269892.0
2020-03-11 12:30:00,38.05,38.08,37.78,37.8,120006.0,32.379,32.4045,32.1492,32.1662,120006.0
2020-03-11 12:40:00,37.81,37.92,37.63,37.84,221748.0,32.1747,32.2683,32.0216,32.2003,221748.0
2020-03-11 12:50:00,37.85,38.05,37.81,38.0,294054.0,32.2088,32.379,32.1747,32.3364,294054.0
2020-03-11 13:00:00,37.98,37.98,37.71,37.85,585589.0,32.3194,32.3194,32.0896,32.2088,585589.0
2020-03-11 13:10:00,37.85,37.9,37.7,37.77,61981.0,32.2088,32.2513,32.0811,32.1407,61981.0
2020-03-11 13:20:00,37.77,37.95,37.71,37.89,67271.0,32.1407,32.2939,32.0896,32.2428,67271.0
2020-03-11 13:30:00,37.89,37.99,37.73,37.74,74469.0,32.2428,32.3279,32.1067,32.1152,74469.0
2020-03-11 13:40:00,37.73,37.77,37.44,37.45,52963.0,32.1067,32.1407,31.8599,31.8684,52963.0
2020-03-11 13:50:00,37.45,37.63,37.35,37.57,79352.0,31.8684,32.0216,31.7833,31.9705,79352.0
2020-03-11 14:00:00,37.56,37.68,37.4,37.45,289957.0,31.962,32.0641,31.8258,31.8684,289957.0
2020-03-11 14:10:00,37.45,37.51,37.34,37.35,76115.0,31.8684,31.9194,31.7748,31.7833,76115.0
2020-03-11 14:20:00,37.36,37.39,37.21,37.31,115762.0,31.7918,31.8173,31.6642,31.7492,115762.0
2020-03-11 14:30:00,37.32,37.48,37.2,37.34,104304.0,31.7578,31.8939,31.6556,31.7748,104304.0
2020-03-11 14:40:00,37.34,37.55,37.28,37.29,191223.0,31.7748,31.9535,31.7237,31.7322,191223.0
2020-03-11 14:50:00,37.3,37.37,37.2,37.26,178900.0,31.7407,31.8003,31.6556,31.7067,178900.0
2020-03-11 15:00:00,37.26,37.33,36.74,36.76,688824.0,31.7067,31.7663,31.2642,31.2812,688824.0
2020-03-11 15:10:00,36.77,36.89,36.51,36.6,822379.0,31.2897,31.3918,31.0685,31.1451,822379.0
2020-03-11 15:20:00,36.6,36.8,36.41,36.76,324312.0,31.1451,31.3153,30.9834,31.2812,324312.0
2020-03-11 15:30:00,36.75,37.25,36.64,37.16,239253.0,31.2727,31.6982,31.1791,31.6216,239253.0
2020-03-11 15:40:00,37.16,37.31,36.95,37.05,1005603.0,31.6216,31.7492,31.4429,31.528,1005603.0
2020-03-11 15:50:00,37.04,37.1,36.71,36.94,727555.0,31.5195,31.5705,31.2387,31.4344,727555.0
2020-03-12 09:30:00,33.94,34.38,33.45,34.04,181781.0,28.8815,29.2559,28.4645,28.9666,181781.0
2020-03-12 09:40:00,34.04,34.04,34.04,34.04,0.0,28.9666,28.9666,28.9666,28.9666,0.0
2020-03-12 09:50:00,33.06,35.07,33.06,34.44,442808.0,28.1327,29.8431,28.1327,29.307,442808.0
2020-03-12 10:00:00,34.45,34.45,33.03,33.22,425428.0,29.3155,29.3155,28.1071,28.2688,425428.0
2020-03-12 10:10:00,33.22,33.27,32.96,33.22,306652.0,28.2688,28.3114,28.0476,28.2688,306652.0
2020-03-12 10:20:00,33.19,33.21,32.84,33.14,332381.0,28.2433,28.2603,27.9455,28.2008,332381.0
2020-03-12 10:30:00,33.14,33.48,33.12,33.4,596356.0,28.2008,28.4901,28.1837,28.422,596356.0
2020-03-12 10:40:00,33.4,33.9,33.39,33.85,697945.0,28.422,28.8475,28.4135,28.8049,697945.0
2020-03-12 10:50:00,33.84,34.03,33.73,34.01,845879.0,28.7964,28.9581,28.7028,28.9411,845879.0
2020-03-12 11:00:00,34.01,34.01,33.39,33.39,209301.0,28.9411,28.9411,28.4135,28.4135,209301.0
2020-03-12 11:10:00,33.39,33.39,33.11,33.13,142208.0,28.4135,28.4135,28.1752,28.1922,142208.0
2020-03-12 11:20:00,33.13,33.3,33.11,33.26,207101.0,28.1922,28.3369,28.1752,28.3029,207101.0
2020-03-12 11:30:00,33.27,33.49,33.17,33.22,200005.0,28.3114,28.4986,28.2263,28.2688,200005.0
2020-03-12 11:40:00,33.21,33.25,33.12,33.12,226935.0,28.2603,28.2944,28.1837,28.1837,226935.0
2020-03-12 11:50:00,33.12,33.18,33.02,33.09,184486.0,28.1837,28.2348,28.0986,28.1582,184486.0
2020-03-12 12:00:00,33.09,33.22,33.09,33.22,104019.0,28.1582,28.2688,28.1582,28.2688,104019.0
2020-03-12 12:10:00,33.23,33.41,33.17,33.3,135418.0,28.2773,28.4305,28.2263,28.3369,135418.0
2020-03-12 12:20:00,33.31,33.7,33.31,33.68,108623.0,28.3454,28.6773,28.3454,28.6603,108623.0
2020-03-12 12:30:00,33.67,33.67,33.54,33.55,478081.0,28.6518,28.6518,28.5411,28.5496,478081.0
2020-03-12 12:40:00,33.54,33.54,33.39,33.47,140446.0,28.5411,28.5411,28.4135,28.4816,140446.0
2020-03-12 12:50:00,33.46,35.41,33.43,35.25,359188.0,28.4731,30.1324,28.4475,29.9963,359188.0
2020-03-12 13:00:00,35.26,37.15,35.09,36.63,1993208.0,30.0048,31.6131,29.8601,31.1706,1993208.0
2020-03-12 13:10:00,36.61,36.63,34.78,34.92,333548.0,31.1536,31.1706,29.5963,29.7155,333548.0
2020-03-12 13:20:00,34.9,34.9,34.35,34.45,209206.0,29.6984,29.6984,29.2304,29.3155,209206.0
2020-03-12 13:30:00,34.44,34.54,33.83,33.86,422658.0,29.307,29.3921,28.7879,28.8134,422658.0
2020-03-12 13:40:00,33.84,33.97,33.78,33.93,219709.0,28.7964,28.907,28.7454,28.873,219709.0
2020-03-12 13:50:00,33.91,34.26,33.86,34.26,219809.0,28.856,29.1538,28.8134,29.1538,219809.0
2020-03-12 14:00:00,34.26,34.34,34.16,34.31,339626.0,29.1538,29.2219,29.0687,29.1964,339626.0
2020-03-12 14:10:00,34.33,34.39,34.1,34.1,464535.0,29.2134,29.2644,29.0177,29.0177,464535.0
2020-03-12 14:20:00,34.11,34.17,34.0,34.01,312961.0,29.0262,29.0772,28.9326,28.9411,312961.0
2020-03-12 14:30:00,34.0,34.03,33.92,33.95,165864.0,28.9326,28.9581,28.8645,28.89,165864.0
2020-03-12 14:40:00,33.95,34.2,33.93,34.2,190104.0,28.89,29.1028,28.873,29.1028,190104.0
2020-03-12 14:50:00,34.2,34.35,34.2,34.23,428970.0,29.1028,29.2304,29.1028,29.1283,428970.0
2020-03-12 15:00:00,34.24,34.54,34.24,34.52,407494.0,29.1368,29.3921,29.1368,29.3751,407494.0
2020-03-12 15:10:00,34.52,34.56,34.36,34.37,490553.0,29.3751,29.4091,29.2389,29.2474,490553.0
2020-03-12 15:20:00,34.37,34.4,34.26,34.27,966108.0,29.2474,29.273,29.1538,29.1623,966108.0
2020-03-12 15:30:00,34.27,34.28,34.14,34.23,1046661.0,29.1623,29.1708,29.0517,29.1283,1046661.0
2020-03-12 15:40:00,34.22,34.41,34.22,34.41,1598943.0,29.1198,29.2815,29.1198,29.2815,1598943.0
2020-03-12 15:50:00,34.42,34.51,33.83,33.84,1892025.0,29.29,29.3666,28.7879,28.7964,1892025.0
2020-03-13 09:30:00,36.41,37.31,35.9,35.91,143138.0,30.9834,31.7492,30.5494,30.5579,143138.0
2020-03-13 09:40:00,35.88,35.99,35.18,35.85,80618.0,30.5324,30.626,29.9367,30.5068,80618.0
2020-03-13 09:50:00,35.81,35.83,35.16,35.37,321810.0,30.4728,30.4898,29.9197,30.0984,321810.0
2020-03-13 10:00:00,35.37,36.11,35.32,35.91,444137.0,30.0984,30.7281,30.0558,30.5579,444137.0
2020-03-13 10:10:00,35.91,36.4,35.61,36.37,166872.0,30.5579,30.9749,30.3026,30.9493,166872.0
2020-03-13 10:20:00,36.37,36.59,36.34,36.34,288130.0,30.9493,31.1366,30.9238,30.9238,288130.0
2020-03-13 10:30:00,36.37,36.68,36.34,36.35,378302.0,30.9493,31.2131,30.9238,30.9323,378302.0
2020-03-13 10:40:00,36.34,36.41,36.1,36.1,104800.0,30.9238,30.9834,30.7196,30.7196,104800.0
2020-03-13 10:50:00,36.08,36.12,35.45,35.52,85277.0,30.7026,30.7366,30.1665,30.226,85277.0
2020-03-13 11:00:00,35.53,35.75,35.51,35.7,93264.0,30.2345,30.4218,30.2175,30.3792,93264.0
2020-03-13 11:10:00,35.68,35.77,35.51,35.66,144012.0,30.3622,30.4388,30.2175,30.3452,144012.0
2020-03-13 11:20:00,35.71,35.75,35.11,35.12,160742.0,30.3877,30.4218,29.8771,29.8856,160742.0
2020-03-13 11:30:00,35.11,35.18,34.7,34.81,340397.0,29.8771,29.9367,29.5282,29.6219,340397.0
2020-03-13 11:40:00,34.8,34.81,34.71,34.74,208347.0,29.6133,29.6219,29.5368,29.5623,208347.0
2020-03-13 11:50:00,34.73,35.22,34.73,35.04,230369.0,29.5538,29.9707,29.5538,29.8176,230369.0
2020-03-13 12:00:00,35.05,35.08,34.66,34.85,160326.0,29.8261,29.8516,29.4942,29.6559,160326.0
2020-03-13 12:10:00,34.84,35.04,34.79,34.96,176417.0,29.6474,29.8176,29.6048,29.7495,176417.0
2020-03-13 12:20:00,35.0,35.14,34.94,35.05,177681.0,29.7835,29.9027,29.7325,29.8261,177681.0
2020-03-13 12:30:00,35.05,35.52,35.05,35.5,125433.0,29.8261,30.226,29.8261,30.209,125433.0
2020-03-13 12:40:00,35.49,35.76,35.48,35.66,109827.0,30.2005,30.4303,30.192,30.3452,109827.0
2020-03-13 12:50:00,35.66,35.7,35.41,35.42,156882.0,30.3452,30.3792,30.1324,30.1409,156882.0
2020-03-13 13:00:00,35.42,35.52,35.35,35.39,170611.0,30.1409,30.226,30.0814,30.1154,170611.0
2020-03-13 13:10:00,35.4,35.78,35.38,35.72,122594.0,30.1239,30.4473,30.1069,30.3962,122594.0
2020-03-13 13:20:00,35.72,35.99,35.72,35.99,179343.0,30.3962,30.626,30.3962,30.626,179343.0
2020-03-13 13:30:00,35.98,36.13,35.94,35.97,269905.0,30.6175,30.7451,30.5834,30.609,269905.0
2020-03-13 13:40:00,35.97,36.14,35.95,36.13,250165.0,30.609,30.7536,30.5919,30.7451,250165.0
2020-03-13 13:50:00,36.12,36.16,35.94,36.08,200976.0,30.7366,30.7706,30.5834,30.7026,200976.0
2020-03-13 14:00:00,36.08,36.09,35.61,35.64,169499.0,30.7026,30.7111,30.3026,30.3281,169499.0
2020-03-13 14:10:00,35.64,35.83,35.62,35.74,87932.0,30.3281,30.4898,30.3111,30.4132,87932.0
2020-03-13 14:20:00,35.74,35.79,35.57,35.61,137533.0,30.4132,30.4558,30.2686,30.3026,137533.0
2020-03-13 14:30:00,35.61,35.66,35.37,35.39,90916.0,30.3026,30.3452,30.0984,30.1154,90916.0
2020-03-13 14:40:00,35.4,35.86,35.4,35.75,95993.0,30.1239,30.5154,30.1239,30.4218,95993.0
2020-03-13 14:50:00,35.75,36.08,35.74,36.06,314834.0,30.4218,30.7026,30.4132,30.6856,314834.0
2020-03-13 15:00:00,36.06,36.3,36.03,36.08,239723.0,30.6856,30.8898,30.66,30.7026,239723.0
2020-03-13 15:10:00,36.08,36.24,35.89,36.1,353093.0,30.7026,30.8387,30.5409,30.7196,353093.0
2020-03-13 15:20:00,36.11,36.35,36.04,36.16,213783.0,30.7281,30.9323,30.6685,30.7706,213783.0
2020-03-13 15:30:00,36.16,36.37,35.79,36.21,279033.0,30.7706,30.9493,30.4558,30.8132,279033.0
2020-03-13 15:40:00,36.18,36.49,36.09,36.47,526279.0,30.7877,31.0515,30.7111,31.0344,526279.0
2020-03-13 15:50:00,36.47,37.68,36.46,37.65,1244922.0,31.0344,32.0641,31.0259,32.0386,1244922.0
2020-03-16 09:30:00,32.38,32.38,32.25,32.25,70287.0,27.554,27.554,27.4434,27.4434,70287.0
2020-03-16 09:40:00,32.26,32.32,30.83,31.02,329746.0,27.4519,27.503,26.235,26.3967,329746.0
2020-03-16 09:50:00,31.01,32.75,30.92,32.29,272963.0,26.3882,27.8689,26.3116,27.4774,272963.0
2020-03-16 10:00:00,32.28,33.52,32.12,33.09,309388.0,27.4689,28.5241,27.3328,28.1582,309388.0
2020-03-16 10:10:00,33.17,33.34,32.81,32.87,234685.0,28.2263,28.3709,27.9199,27.971,234685.0
2020-03-16 10:20:00,32.9,33.4,32.76,32.96,531205.0,27.9965,28.422,27.8774,28.0476,531205.0
2020-03-16 10:30:00,33.09,34.01,33.09,33.93,134597.0,28.1582,28.9411,28.1582,28.873,134597.0
2020-03-16 10:40:00,33.93,34.32,33.82,34.01,252844.0,28.873,29.2049,28.7794,28.9411,252844.0
2020-03-16 10:50:00,34.01,34.02,33.5,33.67,167533.0,28.9411,28.9496,28.5071,28.6518,167533.0
2020-03-16 11:00:00,33.68,33.72,33.39,33.64,125041.0,28.6603,28.6943,28.4135,28.6262,125041.0
2020-03-16 11:10:00,33.64,34.34,33.61,34.32,185579.0,28.6262,29.2219,28.6007,29.2049,185579.0
2020-03-16 11:20:00,34.31,34.5,34.16,34.25,335254.0,29.1964,29.3581,29.0687,29.1453,335254.0
2020-03-16 11:30:00,34.25,34.3,33.85,33.91,332482.0,29.1453,29.1879,28.8049,28.856,332482.0
2020-03-16 11:40:00,33.92,33.95,33.5,33.67,314002.0,28.8645,28.89,28.5071,28.6518,314002.0
2020-03-16 11:50:00,33.72,33.76,33.45,33.65,123213.0,28.6943,28.7283,28.4645,28.6347,123213.0
2020-03-16 12:00:00,33.68,33.73,33.58,33.62,99708.0,28.6603,28.7028,28.5752,28.6092,99708.0
2020-03-16 12:10:00,33.62,33.65,33.27,33.27,98602.0,28.6092,28.6347,28.3114,28.3114,98602.0
2020-03-16 12:20:00,33.27,33.47,33.15,33.45,196662.0,28.3114,28.4816,28.2093,28.4645,196662.0
2020-03-16 12:30:00,33.46,33.66,33.43,33.53,91449.0,28.4731,28.6433,28.4475,28.5326,91449.0
2020-03-16 12:40:00,33.54,33.64,33.41,33.46,109378.0,28.5411,28.6262,28.4305,28.4731,109378.0
2020-03-16 12:50:00,33.45,33.46,33.29,33.41,82346.0,28.4645,28.4731,28.3284,28.4305,82346.0
2020-03-16 13:00:00,33.4,33.5,33.33,33.35,66755.0,28.422,28.5071,28.3624,28.3795,66755.0
2020-03-16 13:10:00,33.34,33.59,33.32,33.32,51145.0,28.3709,28.5837,28.3539,28.3539,51145.0
2020-03-16 13:20:00,33.32,33.38,33.18,33.25,48303.0,28.3539,28.405,28.2348,28.2944,48303.0
2020-03-16 13:30:00,33.19,33.22,32.87,32.88,150604.0,28.2433,28.2688,27.971,27.9795,150604.0
2020-03-16 13:40:00,32.87,32.98,32.81,32.94,176510.0,27.971,28.0646,27.9199,28.0306,176510.0
2020-03-16 13:50:00,32.97,32.98,32.76,32.81,116031.0,28.0561,28.0646,27.8774,27.9199,116031.0
2020-03-16 14:00:00,32.8,32.87,32.63,32.63,156351.0,27.9114,27.971,27.7668,27.7668,156351.0
2020-03-16 14:10:00,32.64,32.84,32.63,32.74,159596.0,27.7753,27.9455,27.7668,27.8604,159596.0
2020-03-16 14:20:00,32.75,32.83,32.56,32.81,121811.0,27.8689,27.937,27.7072,27.9199,121811.0
2020-03-16 14:30:00,32.8,33.39,32.77,33.19,138289.0,27.9114,28.4135,27.8859,28.2433,138289.0
2020-03-16 14:40:00,33.18,33.34,33.13,33.23,104767.0,28.2348,28.3709,28.1922,28.2773,104767.0
2020-03-16 14:50:00,33.24,33.51,33.23,33.43,171496.0,28.2858,28.5156,28.2773,28.4475,171496.0
2020-03-16 15:00:00,33.43,33.52,33.18,33.18,140241.0,28.4475,28.5241,28.2348,28.2348,140241.0
2020-03-16 15:10:00,33.18,33.25,33.09,33.16,126342.0,28.2348,28.2944,28.1582,28.2178,126342.0
2020-03-16 15:20:00,33.16,33.23,33.08,33.18,269499.0,28.2178,28.2773,28.1497,28.2348,269499.0
2020-03-16 15:30:00,33.17,33.2,32.99,33.0,456269.0,28.2263,28.2518,28.0731,28.0816,456269.0
2020-03-16 15:40:00,32.99,33.07,32.8,33.05,521517.0,28.0731,28.1412,27.9114,28.1242,521517.0
2020-03-16 15:50:00,33.04,33.05,32.49,32.49,778613.0,28.1157,28.1242,27.6476,27.6476,778613.0
2020-03-17 09:30:00,33.26,33.86,32.62,32.62,158301.0,28.3029,28.8134,27.7583,27.7583,158301.0
2020-03-17 09:40:00,32.62,32.62,31.91,32.21,392179.0,27.7583,27.7583,27.1541,27.4094,392179.0
2020-03-17 09:50:00,32.2,32.2,31.71,31.71,238445.0,27.4009,27.4009,26.9839,26.9839,238445.0
2020-03-17 10:00:00,31.74,32.51,31.59,32.38,252356.0,27.0094,27.6646,26.8818,27.554,252356.0
2020-03-17 10:10:00,32.38,32.68,32.37,32.54,158060.0,27.554,27.8093,27.5455,27.6902,158060.0
2020-03-17 10:20:00,32.54,32.64,32.4,32.64,87450.0,27.6902,27.7753,27.571,27.7753,87450.0
2020-03-17 10:30:00,32.64,32.74,32.23,32.23,156202.0,27.7753,27.8604,27.4264,27.4264,156202.0
2020-03-17 10:40:00,32.24,32.63,32.22,32.6,328709.0,27.4349,27.7668,27.4179,27.7412,328709.0
2020-03-17 10:50:00,32.61,32.7,32.4,32.59,441935.0,27.7497,27.8263,27.571,27.7327,441935.0
2020-03-17 11:00:00,32.58,32.86,32.48,32.85,165211.0,27.7242,27.9625,27.6391,27.954,165211.0
2020-03-17 11:10:00,32.85,33.57,32.85,33.57,147541.0,27.954,28.5667,27.954,28.5667,147541.0
2020-03-17 11:20:00,33.57,33.6,33.29,33.5,185926.0,28.5667,28.5922,28.3284,28.5071,185926.0
2020-03-17 11:30:00,33.49,33.77,33.25,33.29,204905.0,28.4986,28.7369,28.2944,28.3284,204905.0
2020-03-17 11:40:00,33.29,33.59,33.26,33.59,100534.0,28.3284,28.5837,28.3029,28.5837,100534.0
2020-03-17 11:50:00,33.58,33.86,33.57,33.72,104623.0,28.5752,28.8134,28.5667,28.6943,104623.0
2020-03-17 12:00:00,33.72,34.58,33.69,34.58,149596.0,28.6943,29.4261,28.6688,29.4261,149596.0
2020-03-17 12:10:00,34.59,34.68,34.29,34.4,186509.0,29.4346,29.5112,29.1794,29.273,186509.0
2020-03-17 12:20:00,34.4,34.41,33.97,34.0,226379.0,29.273,29.2815,28.907,28.9326,226379.0
2020-03-17 12:30:00,33.98,34.04,33.63,33.63,77139.0,28.9156,28.9666,28.6177,28.6177,77139.0
2020-03-17 12:40:00,33.62,33.62,33.39,33.51,64963.0,28.6092,28.6092,28.4135,28.5156,64963.0
2020-03-17 12:50:00,33.5,33.51,33.27,33.35,59555.0,28.5071,28.5156,28.3114,28.3795,59555.0
2020-03-17 13:00:00,33.36,33.57,33.29,33.29,29697.0,28.388,28.5667,28.3284,28.3284,29697.0
2020-03-17 13:10:00,33.27,33.27,32.91,33.02,72525.0,28.3114,28.3114,28.005,28.0986,72525.0
2020-03-17 13:20:00,33.01,33.14,32.88,32.98,43186.0,28.0901,28.2008,27.9795,28.0646,43186.0
2020-03-17 13:30:00,32.97,33.04,32.84,32.99,45449.0,28.0561,28.1157,27.9455,28.0731,45449.0
2020-03-17 13:40:00,32.99,33.31,32.98,33.3,25268.0,28.0731,28.3454,28.0646,28.3369,25268.0
2020-03-17 13:50:00,33.41,33.48,33.31,33.33,42330.0,28.4305,28.4901,28.3454,28.3624,42330.0
2020-03-17 14:00:00,33.33,33.83,33.28,33.81,32208.0,28.3624,28.7879,28.3199,28.7709,32208.0
2020-03-17 14:10:00,33.82,33.97,33.71,33.97,88478.0,28.7794,28.907,28.6858,28.907,88478.0
2020-03-17 14:20:00,33.98,34.24,33.83,34.22,253470.0,28.9156,29.1368,28.7879,29.1198,253470.0
2020-03-17 14:30:00,34.23,34.6,34.23,34.48,195499.0,29.1283,29.4432,29.1283,29.341,195499.0
2020-03-17 14:40:00,34.5,34.53,34.19,34.21,105754.0,29.3581,29.3836,29.0943,29.1113,105754.0
2020-03-17 14:50:00,34.21,34.27,34.09,34.27,307070.0,29.1113,29.1623,29.0092,29.1623,307070.0
2020-03-17 15:00:00,34.27,34.39,33.92,34.27,269096.0,29.1623,29.2644,28.8645,29.1623,269096.0
2020-03-17 15:10:00,34.28,34.37,34.14,34.28,71683.0,29.1708,29.2474,29.0517,29.1708,71683.0
2020-03-17 15:20:00,34.28,34.28,34.07,34.11,97810.0,29.1708,29.1708,28.9921,29.0262,97810.0
2020-03-17 15:30:00,34.1,34.25,34.06,34.22,240327.0,29.0177,29.1453,28.9836,29.1198,240327.0
2020-03-17 15:40:00,34.21,34.68,34.21,34.62,419591.0,29.1113,29.5112,29.1113,29.4602,419591.0
2020-03-17 15:50:00,34.63,35.34,34.53,34.82,1808810.0,29.4687,30.0729,29.3836,29.6304,1808810.0
2020-03-18 09:30:00,32.68,33.59,31.43,32.65,176582.0,27.8093,28.5837,26.7456,27.7838,176582.0
2020-03-18 09:40:00,32.68,32.98,32.48,32.55,265413.0,27.8093,28.0646,27.6391,27.6987,265413.0
2020-03-18 09:50:00,32.54,33.18,32.45,32.68,493472.0,27.6902,28.2348,27.6136,27.8093,493472.0
2020-03-18 10:00:00,32.67,33.24,32.6,32.65,245847.0,27.8008,28.2858,27.7412,27.7838,245847.0
2020-03-18 10:10:00,32.65,33.15,32.62,32.95,126686.0,27.7838,28.2093,27.7583,28.0391,126686.0
2020-03-18 10:20:00,32.96,33.2,32.85,33.2,244720.0,28.0476,28.2518,27.954,28.2518,244720.0
2020-03-18 10:30:00,33.2,33.33,32.98,33.06,113145.0,28.2518,28.3624,28.0646,28.1327,113145.0
2020-03-18 10:40:00,33.06,33.26,32.72,32.8,176605.0,28.1327,28.3029,27.8433,27.9114,176605.0
2020-03-18 10:50:00,32.76,32.76,32.39,32.52,173368.0,27.8774,27.8774,27.5625,27.6732,173368.0
2020-03-18 11:00:00,32.51,32.79,32.38,32.38,49676.0,27.6646,27.9029,27.554,27.554,49676.0
2020-03-18 11:10:00,32.38,32.4,32.12,32.34,136297.0,27.554,27.571,27.3328,27.52,136297.0
2020-03-18 11:20:00,32.36,32.84,32.33,32.68,47095.0,27.537,27.9455,27.5115,27.8093,47095.0
2020-03-18 11:30:00,32.69,32.86,32.52,32.69,130714.0,27.8178,27.9625,27.6732,27.8178,130714.0
2020-03-18 11:40:00,32.67,32.87,32.4,32.82,58917.0,27.8008,27.971,27.571,27.9284,58917.0
2020-03-18 11:50:00,32.83,33.23,32.83,32.88,113092.0,27.937,28.2773,27.937,27.9795,113092.0
2020-03-18 12:00:00,32.86,32.88,32.51,32.66,163145.0,27.9625,27.9795,27.6646,27.7923,163145.0
2020-03-18 12:10:00,32.68,32.9,32.3,32.39,49870.0,27.8093,27.9965,27.4859,27.5625,49870.0
2020-03-18 12:20:00,32.37,32.6,32.3,32.6,64702.0,27.5455,27.7412,27.4859,27.7412,64702.0
2020-03-18 12:30:00,32.62,32.65,32.21,32.29,38993.0,27.7583,27.7838,27.4094,27.4774,38993.0
2020-03-18 12:40:00,32.28,32.4,32.16,32.22,204807.0,27.4689,27.571,27.3668,27.4179,204807.0
2020-03-18 12:50:00,32.23,32.23,31.94,31.94,27173.0,27.4264,27.4264,27.1796,27.1796,27173.0
2020-03-18 13:00:00,31.94,31.94,31.94,31.94,0.0,27.1796,27.1796,27.1796,27.1796,0.0
2020-03-18 13:10:00,31.31,32.17,31.31,32.04,144236.0,26.6435,27.3753,26.6435,27.2647,144236.0
2020-03-18 13:20:00,32.04,32.09,31.66,31.69,289359.0,27.2647,27.3072,26.9413,26.9669,289359.0
2020-03-18 13:30:00,31.7,31.7,31.22,31.31,346975.0,26.9754,26.9754,26.5669,26.6435,346975.0
2020-03-18 13:40:00,31.3,31.68,31.18,31.49,366733.0,26.635,26.9584,26.5329,26.7967,366733.0
2020-03-18 13:50:00,31.49,31.66,31.25,31.28,566682.0,26.7967,26.9413,26.5924,26.618,566682.0
2020-03-18 14:00:00,31.29,31.57,31.26,31.35,700050.0,26.6265,26.8647,26.601,26.6775,700050.0
2020-03-18 14:10:00,31.35,31.37,30.85,30.85,186754.0,26.6775,26.6946,26.2521,26.2521,186754.0
2020-03-18 14:20:00,30.85,30.93,30.61,30.82,182292.0,26.2521,26.3201,26.0478,26.2265,182292.0
2020-03-18 14:30:00,30.82,31.17,30.65,31.12,400307.0,26.2265,26.5244,26.0819,26.4818,400307.0
2020-03-18 14:40:00,31.15,31.17,30.66,30.8,299630.0,26.5073,26.5244,26.0904,26.2095,299630.0
2020-03-18 14:50:00,30.81,31.39,30.78,31.32,392738.0,26.218,26.7116,26.1925,26.652,392738.0
2020-03-18 15:00:00,31.33,31.41,30.7,30.94,310031.0,26.6605,26.7286,26.1244,26.3286,310031.0
2020-03-18 15:10:00,30.94,31.29,30.85,31.11,320922.0,26.3286,26.6265,26.2521,26.4733,320922.0
2020-03-18 15:20:00,31.12,31.13,30.7,30.73,211304.0,26.4818,26.4903,26.1244,26.1499,211304.0
2020-03-18 15:30:00,30.72,31.01,30.52,30.53,330419.0,26.1414,26.3882,25.9712,25.9798,330419.0
2020-03-18 15:40:00,30.53,30.7,30.38,30.69,337399.0,25.9798,26.1244,25.8521,26.1159,337399.0
2020-03-18 15:50:00,30.71,31.33,30.62,31.33,1092245.0,26.1329,26.6605,26.0563,26.6605,1092245.0
2020-03-19 09:30:00,30.98,30.98,29.83,29.86,124850.0,26.3627,26.3627,25.3841,25.4096,124850.0
2020-03-19 09:40:00,29.83,29.86,29.22,29.47,145766.0,25.3841,25.4096,24.865,25.0777,145766.0
2020-03-19 09:50:00,29.46,30.28,29.46,30.21,324619.0,25.0692,25.767,25.0692,25.7074,324619.0
2020-03-19 10:00:00,30.19,30.63,29.82,30.63,108068.0,25.6904,26.0648,25.3756,26.0648,108068.0
2020-03-19 10:10:00,30.63,31.46,30.51,31.04,237666.0,26.0648,26.7711,25.9627,26.4137,237666.0
2020-03-19 10:20:00,31.04,31.2,30.66,31.19,157674.0,26.4137,26.5499,26.0904,26.5414,157674.0
2020-03-19 10:30:00,31.2,31.82,30.92,30.92,233635.0,26.5499,27.0775,26.3116,26.3116,233635.0
2020-03-19 10:40:00,30.99,31.45,30.92,30.95,192495.0,26.3712,26.7626,26.3116,26.3372,192495.0
2020-03-19 10:50:00,30.95,31.67,30.87,31.39,249190.0,26.3372,26.9498,26.2691,26.7116,249190.0
2020-03-19 11:00:00,31.39,31.73,31.38,31.73,349009.0,26.7116,27.0009,26.7031,27.0009,349009.0
2020-03-19 11:10:00,31.71,32.11,31.54,31.83,413502.0,26.9839,27.3243,26.8392,27.086,413502.0
2020-03-19 11:20:00,31.91,32.61,31.91,32.59,264195.0,27.1541,27.7497,27.1541,27.7327,264195.0
2020-03-19 11:30:00,32.6,32.95,32.32,32.58,305268.0,27.7412,28.0391,27.503,27.7242,305268.0
2020-03-19 11:40:00,32.59,32.81,32.51,32.79,295603.0,27.7327,27.9199,27.6646,27.9029,295603.0
2020-03-19 11:50:00,32.79,33.09,32.56,32.59,348035.0,27.9029,28.1582,27.7072,27.7327,348035.0
2020-03-19 12:00:00,32.59,32.61,32.29,32.36,372380.0,27.7327,27.7497,27.4774,27.537,372380.0
2020-03-19 12:10:00,32.39,32.39,32.01,32.01,336609.0,27.5625,27.5625,27.2392,27.2392,336609.0
2020-03-19 12:20:00,31.99,32.14,31.63,31.91,232388.0,27.2222,27.3498,26.9158,27.1541,232388.0
2020-03-19 12:30:00,31.99,32.02,31.67,31.76,323809.0,27.2222,27.2477,26.9498,27.0264,323809.0
2020-03-19 12:40:00,31.76,32.38,31.73,32.26,318944.0,27.0264,27.554,27.0009,27.4519,318944.0
2020-03-19 12:50:00,32.23,32.52,32.13,32.22,93420.0,27.4264,27.6732,27.3413,27.4179,93420.0
2020-03-19 13:00:00,32.22,32.41,32.1,32.37,86518.0,27.4179,27.5796,27.3158,27.5455,86518.0
2020-03-19 13:10:00,32.38,32.59,32.29,32.53,144202.0,27.554,27.7327,27.4774,27.6817,144202.0
2020-03-19 13:20:00,32.52,32.64,32.14,32.16,126610.0,27.6732,27.7753,27.3498,27.3668,126610.0
2020-03-19 13:30:00,32.17,32.36,32.16,32.28,58091.0,27.3753,27.537,27.3668,27.4689,58091.0
2020-03-19 13:40:00,32.3,32.6,32.24,32.57,140529.0,27.4859,27.7412,27.4349,27.7157,140529.0
2020-03-19 13:50:00,32.58,33.13,32.58,32.71,171341.0,27.7242,28.1922,27.7242,27.8348,171341.0
2020-03-19 14:00:00,32.68,32.8,32.43,32.68,151553.0,27.8093,27.9114,27.5966,27.8093,151553.0
2020-03-19 14:10:00,32.69,33.23,32.6,33.19,195788.0,27.8178,28.2773,27.7412,28.2433,195788.0
2020-03-19 14:20:00,33.19,33.2,32.96,33.13,354663.0,28.2433,28.2518,28.0476,28.1922,354663.0
2020-03-19 14:30:00,33.13,33.41,33.11,33.37,607764.0,28.1922,28.4305,28.1752,28.3965,607764.0
2020-03-19 14:40:00,33.37,33.66,33.36,33.54,339530.0,28.3965,28.6433,28.388,28.5411,339530.0
2020-03-19 14:50:00,33.52,33.52,33.1,33.24,126987.0,28.5241,28.5241,28.1667,28.2858,126987.0
2020-03-19 15:00:00,33.23,33.25,32.81,33.0,174168.0,28.2773,28.2944,27.9199,28.0816,174168.0
2020-03-19 15:10:00,33.0,33.14,32.74,32.92,190227.0,28.0816,28.2008,27.8604,28.0135,190227.0
2020-03-19 15:20:00,32.9,33.34,32.86,33.11,106868.0,27.9965,28.3709,27.9625,28.1752,106868.0
2020-03-19 15:30:00,33.11,33.43,33.11,33.26,179227.0,28.1752,28.4475,28.1752,28.3029,179227.0
2020-03-19 15:40:00,33.26,33.62,33.04,33.08,373907.0,28.3029,28.6092,28.1157,28.1497,373907.0
2020-03-19 15:50:00,33.08,33.22,32.85,32.96,796755.0,28.1497,28.2688,27.954,28.0476,796755.0
2020-03-20 09:30:00,33.14,33.66,32.41,32.41,183567.0,28.2008,28.6433,27.5796,27.5796,183567.0
2020-03-20 09:40:00,32.42,32.63,31.75,31.92,567990.0,27.5881,27.7668,27.0179,27.1626,567990.0
2020-03-20 09:50:00,31.9,32.79,31.81,32.46,541613.0,27.1456,27.9029,27.069,27.6221,541613.0
2020-03-20 10:00:00,32.44,32.92,32.29,32.56,271903.0,27.6051,28.0135,27.4774,27.7072,271903.0
2020-03-20 10:10:00,32.53,33.15,32.45,32.92,309102.0,27.6817,28.2093,27.6136,28.0135,309102.0
2020-03-20 10:20:00,32.9,33.31,32.64,33.1,365980.0,27.9965,28.3454,27.7753,28.1667,365980.0
2020-03-20 10:30:00,33.11,33.37,32.93,33.2,325767.0,28.1752,28.3965,28.0221,28.2518,325767.0
2020-03-20 10:40:00,33.2,33.41,32.93,33.21,374715.0,28.2518,28.4305,28.0221,28.2603,374715.0
2020-03-20 10:50:00,33.2,33.49,33.14,33.39,397329.0,28.2518,28.4986,28.2008,28.4135,397329.0
2020-03-20 11:00:00,33.36,33.64,33.07,33.51,391276.0,28.388,28.6262,28.1412,28.5156,391276.0
2020-03-20 11:10:00,33.52,33.62,32.88,33.0,281943.0,28.5241,28.6092,27.9795,28.0816,281943.0
2020-03-20 11:20:00,32.97,32.98,32.03,32.25,417456.0,28.0561,28.0646,27.2562,27.4434,417456.0
2020-03-20 11:30:00,32.25,32.71,32.16,32.37,376505.0,27.4434,27.8348,27.3668,27.5455,376505.0
2020-03-20 11:40:00,32.32,32.66,32.23,32.59,208687.0,27.503,27.7923,27.4264,27.7327,208687.0
2020-03-20 11:50:00,32.59,32.64,32.26,32.36,79403.0,27.7327,27.7753,27.4519,27.537,79403.0
2020-03-20 12:00:00,32.37,32.46,31.61,31.64,83763.0,27.5455,27.6221,26.8988,26.9243,83763.0
2020-03-20 12:10:00,31.64,32.22,31.63,31.91,181209.0,26.9243,27.4179,26.9158,27.1541,181209.0
2020-03-20 12:20:00,31.88,31.88,31.46,31.67,295395.0,27.1285,27.1285,26.7711,26.9498,295395.0
2020-03-20 12:30:00,31.66,32.2,31.59,32.13,354067.0,26.9413,27.4009,26.8818,27.3413,354067.0
2020-03-20 12:40:00,32.13,32.53,31.94,32.36,343716.0,27.3413,27.6817,27.1796,27.537,343716.0
2020-03-20 12:50:00,32.37,32.62,32.23,32.23,175367.0,27.5455,27.7583,27.4264,27.4264,175367.0
2020-03-20 13:00:00,32.24,32.69,32.17,32.58,168776.0,27.4349,27.8178,27.3753,27.7242,168776.0
2020-03-20 13:10:00,32.62,32.75,32.3,32.41,287246.0,27.7583,27.8689,27.4859,27.5796,287246.0
2020-03-20 13:20:00,32.4,32.6,32.17,32.53,196746.0,27.571,27.7412,27.3753,27.6817,196746.0
2020-03-20 13:30:00,32.53,32.77,32.28,32.51,92421.0,27.6817,27.8859,27.4689,27.6646,92421.0
2020-03-20 13:40:00,32.5,32.56,32.16,32.16,132151.0,27.6561,27.7072,27.3668,27.3668,132151.0
2020-03-20 13:50:00,32.18,32.7,32.13,32.69,151107.0,27.3838,27.8263,27.3413,27.8178,151107.0
2020-03-20 14:00:00,32.7,32.7,32.39,32.47,218945.0,27.8263,27.8263,27.5625,27.6306,218945.0
2020-03-20 14:10:00,32.5,32.51,31.85,31.91,271052.0,27.6561,27.6646,27.103,27.1541,271052.0
2020-03-20 14:20:00,31.91,32.17,31.58,31.7,397815.0,27.1541,27.3753,26.8733,26.9754,397815.0
2020-03-20 14:30:00,31.73,31.89,31.5,31.67,221121.0,27.0009,27.1371,26.8052,26.9498,221121.0
2020-03-20 14:40:00,31.67,31.92,31.51,31.65,315137.0,26.9498,27.1626,26.8137,26.9328,315137.0
2020-03-20 14:50:00,31.66,31.81,31.02,31.22,365976.0,26.9413,27.069,26.3967,26.5669,365976.0
2020-03-20 15:00:00,31.23,31.34,30.94,31.04,367508.0,26.5754,26.669,26.3286,26.4137,367508.0
2020-03-20 15:10:00,31.02,31.32,30.73,30.74,230725.0,26.3967,26.652,26.1499,26.1585,230725.0
2020-03-20 15:20:00,30.74,31.75,30.74,31.6,551470.0,26.1585,27.0179,26.1585,26.8903,551470.0
2020-03-20 15:30:00,31.6,31.83,31.05,31.17,611724.0,26.8903,27.086,26.4222,26.5244,611724.0
2020-03-20 15:40:00,31.17,31.52,30.91,30.99,608591.0,26.5244,26.8222,26.3031,26.3712,608591.0
2020-03-20 15:50:00,31.0,31.11,30.71,30.79,1578022.0,26.3797,26.4733,26.1329,26.201,1578022.0
2020-03-23 09:30:00,30.48,30.48,29.12,29.23,503349.0,26.248,26.248,25.0769,25.1716,503349.0
2020-03-23 09:40:00,29.21,29.58,28.94,29.19,442938.0,25.1544,25.473,24.9219,25.1371,442938.0
2020-03-23 09:50:00,29.18,29.74,29.0,29.71,210194.0,25.1285,25.6108,24.9735,25.5849,210194.0
2020-03-23 10:00:00,29.67,29.83,29.01,29.26,247160.0,25.5505,25.6883,24.9821,25.1974,247160.0
2020-03-23 10:10:00,29.26,29.63,28.94,28.98,295209.0,25.1974,25.5161,24.9219,24.9563,295209.0
2020-03-23 10:20:00,29.03,29.51,28.97,29.48,224070.0,24.9994,25.4127,24.9477,25.3869,224070.0
2020-03-23 10:30:00,29.39,29.48,29.0,29.07,145362.0,25.3094,25.3869,24.9735,25.0338,145362.0
2020-03-23 10:40:00,29.08,29.63,29.06,29.19,160025.0,25.0424,25.5161,25.0252,25.1371,160025.0
2020-03-23 10:50:00,29.2,29.28,28.67,28.77,618961.0,25.1458,25.2146,24.6893,24.7755,618961.0
2020-03-23 11:00:00,28.78,29.02,28.61,28.69,529495.0,24.7841,24.9907,24.6377,24.7066,529495.0
2020-03-23 11:10:00,28.7,28.94,28.41,28.49,475191.0,24.7152,24.9219,24.4654,24.5343,475191.0
2020-03-23 11:20:00,28.49,28.5,27.97,28.04,747587.0,24.5343,24.5429,24.0865,24.1468,747587.0
2020-03-23 11:30:00,28.04,28.22,27.82,27.83,723949.0,24.1468,24.3018,23.9574,23.966,723949.0
2020-03-23 11:40:00,27.82,27.94,27.49,27.7,280158.0,23.9574,24.0607,23.6732,23.854,280158.0
2020-03-23 11:50:00,27.7,27.89,27.36,27.65,388253.0,23.854,24.0176,23.5612,23.811,388253.0
2020-03-23 12:00:00,27.67,27.81,27.35,27.35,134484.0,23.8282,23.9487,23.5526,23.5526,134484.0
2020-03-23 12:10:00,27.37,27.86,27.26,27.76,222390.0,23.5698,23.9918,23.4751,23.9057,222390.0
2020-03-23 12:20:00,27.77,28.03,27.66,27.73,299713.0,23.9143,24.1382,23.8196,23.8799,299713.0
2020-03-23 12:30:00,27.75,27.9,27.47,27.86,192009.0,23.8971,24.0263,23.656,23.9918,192009.0
2020-03-23 12:40:00,27.8,28.44,27.77,28.37,120553.0,23.9401,24.4913,23.9143,24.431,120553.0
2020-03-23 12:50:00,28.38,28.63,28.04,28.44,313169.0,24.4396,24.6549,24.1468,24.4913,313169.0
2020-03-23 13:00:00,28.43,28.44,27.83,28.11,160466.0,24.4827,24.4913,23.966,24.2071,160466.0
2020-03-23 13:10:00,28.13,28.73,28.13,28.42,119519.0,24.2243,24.741,24.2243,24.4741,119519.0
2020-03-23 13:20:00,28.42,28.58,28.12,28.12,207401.0,24.4741,24.6118,24.2157,24.2157,207401.0
2020-03-23 13:30:00,28.11,28.43,28.07,28.25,88951.0,24.2071,24.4827,24.1726,24.3277,88951.0
2020-03-23 13:40:00,28.26,28.82,28.18,28.75,111726.0,24.3363,24.8185,24.2674,24.7582,111726.0
2020-03-23 13:50:00,28.75,28.84,28.01,28.25,344391.0,24.7582,24.8357,24.121,24.3277,344391.0
2020-03-23 14:00:00,28.26,28.29,27.87,27.89,193948.0,24.3363,24.3621,24.0004,24.0176,193948.0
2020-03-23 14:10:00,27.88,28.38,27.88,28.2,114459.0,24.009,24.4396,24.009,24.2846,114459.0
2020-03-23 14:20:00,28.13,28.77,28.0,28.68,175611.0,24.2243,24.7755,24.1124,24.698,175611.0
2020-03-23 14:30:00,28.7,28.71,28.33,28.55,57134.0,24.7152,24.7238,24.3965,24.586,57134.0
2020-03-23 14:40:00,28.56,28.96,28.55,28.87,377936.0,24.5946,24.9391,24.586,24.8616,377936.0
2020-03-23 14:50:00,28.87,28.87,28.36,28.38,273688.0,24.8616,24.8616,24.4224,24.4396,273688.0
2020-03-23 15:00:00,28.4,28.65,28.27,28.34,136598.0,24.4568,24.6721,24.3449,24.4052,136598.0
2020-03-23 15:10:00,28.33,28.38,28.14,28.19,95132.0,24.3965,24.4396,24.2329,24.276,95132.0
2020-03-23 15:20:00,28.18,28.3,28.02,28.13,145304.0,24.2674,24.3707,24.1296,24.2243,145304.0
2020-03-23 15:30:00,28.13,28.25,27.93,28.09,270253.0,24.2243,24.3277,24.0521,24.1899,270253.0
2020-03-23 15:40:00,28.1,28.21,27.94,27.94,381728.0,24.1985,24.2932,24.0607,24.0607,381728.0
2020-03-23 15:50:00,27.95,28.35,27.87,28.13,685864.0,24.0693,24.4138,24.0004,24.2243,685864.0
2020-03-24 09:30:00,29.87,30.45,29.81,30.07,365906.0,25.7227,26.2222,25.6711,25.895,365906.0
2020-03-24 09:40:00,30.09,30.17,29.74,30.12,218947.0,25.9122,25.9811,25.6108,25.938,218947.0
2020-03-24 09:50:00,30.09,30.36,29.98,30.11,239852.0,25.9122,26.1447,25.8175,25.9294,239852.0
2020-03-24 10:00:00,30.07,30.25,29.95,30.0,230051.0,25.895,26.05,25.7916,25.8347,230051.0
2020-03-24 10:10:00,30.01,30.2,29.9,30.17,236110.0,25.8433,26.0069,25.7486,25.9811,236110.0
2020-03-24 10:20:00,30.19,30.75,30.17,30.63,322455.0,25.9983,26.4805,25.9811,26.3772,322455.0
2020-03-24 10:30:00,30.64,30.71,30.35,30.68,294729.0,26.3858,26.4461,26.1361,26.4203,294729.0
2020-03-24 10:40:00,30.65,30.78,30.4,30.4,276327.0,26.3944,26.5064,26.1791,26.1791,276327.0
2020-03-24 10:50:00,30.4,30.49,30.24,30.35,86691.0,26.1791,26.2566,26.0414,26.1361,86691.0
2020-03-24 11:00:00,30.32,30.56,30.22,30.33,72265.0,26.1102,26.3169,26.0241,26.1189,72265.0
2020-03-24 11:10:00,30.31,30.74,30.29,30.59,137424.0,26.1016,26.4719,26.0844,26.3428,137424.0
2020-03-24 11:20:00,30.57,30.78,30.52,30.71,267755.0,26.3255,26.5064,26.2825,26.4461,267755.0
2020-03-24 11:30:00,30.72,31.08,30.66,31.07,443192.0,26.4547,26.7647,26.403,26.7561,443192.0
2020-03-24 11:40:00,31.08,31.1,30.91,30.93,295602.0,26.7647,26.782,26.6183,26.6356,295602.0
2020-03-24 11:50:00,30.94,31.24,30.85,31.22,336709.0,26.6442,26.9025,26.5667,26.8853,336709.0
2020-03-24 12:00:00,31.22,31.32,31.13,31.22,243805.0,26.8853,26.9714,26.8078,26.8853,243805.0
2020-03-24 12:10:00,31.21,31.28,31.11,31.23,334541.0,26.8767,26.937,26.7906,26.8939,334541.0
2020-03-24 12:20:00,31.23,31.34,31.2,31.33,205523.0,26.8939,26.9886,26.8681,26.98,205523.0
2020-03-24 12:30:00,31.33,31.33,31.15,31.22,201348.0,26.98,26.98,26.825,26.8853,201348.0
2020-03-24 12:40:00,31.21,31.21,30.94,30.94,191973.0,26.8767,26.8767,26.6442,26.6442,191973.0
2020-03-24 12:50:00,30.94,30.95,30.55,30.56,45545.0,26.6442,26.6528,26.3083,26.3169,45545.0
2020-03-24 13:00:00,30.56,30.79,30.34,30.37,50444.0,26.3169,26.515,26.1275,26.1533,50444.0
2020-03-24 13:10:00,30.36,30.58,30.25,30.38,68598.0,26.1447,26.3341,26.05,26.1619,68598.0
2020-03-24 13:20:00,30.38,30.69,30.25,30.61,68254.0,26.1619,26.4289,26.05,26.36,68254.0
2020-03-24 13:30:00,30.65,30.66,30.5,30.64,81040.0,26.3944,26.403,26.2653,26.3858,81040.0
2020-03-24 13:40:00,30.64,30.88,30.59,30.62,80842.0,26.3858,26.5925,26.3428,26.3686,80842.0
2020-03-24 13:50:00,30.62,30.62,30.36,30.36,112031.0,26.3686,26.3686,26.1447,26.1447,112031.0
2020-03-24 14:00:00,30.35,30.49,30.1,30.14,77137.0,26.1361,26.2566,25.9208,25.9552,77137.0
2020-03-24 14:10:00,30.17,30.36,30.05,30.27,110822.0,25.9811,26.1447,25.8777,26.0672,110822.0
2020-03-24 14:20:00,30.28,30.55,30.24,30.45,123515.0,26.0758,26.3083,26.0414,26.2222,123515.0
2020-03-24 14:30:00,30.41,30.56,30.28,30.48,81398.0,26.1878,26.3169,26.0758,26.248,81398.0
2020-03-24 14:40:00,30.5,30.53,30.34,30.36,161089.0,26.2653,26.2911,26.1275,26.1447,161089.0
2020-03-24 14:50:00,30.35,30.79,30.35,30.79,99369.0,26.1361,26.515,26.1361,26.515,99369.0
2020-03-24 15:00:00,30.77,30.8,30.56,30.8,316074.0,26.4978,26.5236,26.3169,26.5236,316074.0
2020-03-24 15:10:00,30.78,30.81,30.6,30.73,265790.0,26.5064,26.5322,26.3514,26.4633,265790.0
2020-03-24 15:20:00,30.72,30.97,30.67,30.93,164508.0,26.4547,26.67,26.4117,26.6356,164508.0
2020-03-24 15:30:00,30.94,31.15,30.9,31.06,231918.0,26.6442,26.825,26.6097,26.7475,231918.0
2020-03-24 15:40:00,31.05,31.2,30.79,30.8,380813.0,26.7389,26.8681,26.515,26.5236,380813.0
2020-03-24 15:50:00,30.79,31.46,30.79,31.42,615586.0,26.515,27.092,26.515,27.0575,615586.0
2020-03-25 09:30:00,32.12,32.42,31.64,32.24,1182994.0,27.6603,27.9187,27.247,27.7637,1182994.0
2020-03-25 09:40:00,32.22,32.33,31.36,31.36,752836.0,27.7464,27.8412,27.0059,27.0059,752836.0
2020-03-25 09:50:00,31.38,31.44,30.59,30.78,337315.0,27.0231,27.0747,26.3428,26.5064,337315.0
2020-03-25 10:00:00,30.73,31.01,30.47,30.96,532559.0,26.4633,26.7044,26.2394,26.6614,532559.0
2020-03-25 10:10:00,30.95,31.01,30.43,30.61,312815.0,26.6528,26.7044,26.205,26.36,312815.0
2020-03-25 10:20:00,30.57,30.83,30.29,30.63,300159.0,26.3255,26.5494,26.0844,26.3772,300159.0
2020-03-25 10:30:00,30.65,31.17,30.61,31.04,352529.0,26.3944,26.8422,26.36,26.7303,352529.0
2020-03-25 10:40:00,31.04,31.29,30.67,30.85,353007.0,26.7303,26.9456,26.4117,26.5667,353007.0
2020-03-25 10:50:00,30.81,31.35,30.78,31.26,277917.0,26.5322,26.9972,26.5064,26.9197,277917.0
2020-03-25 11:00:00,31.29,31.61,31.19,31.43,353883.0,26.9456,27.2211,26.8595,27.0661,353883.0
2020-03-25 11:10:00,31.42,31.43,31.02,31.13,344801.0,27.0575,27.0661,26.7131,26.8078,344801.0
2020-03-25 11:20:00,31.12,31.32,30.96,31.16,224280.0,26.7992,26.9714,26.6614,26.8336,224280.0
2020-03-25 11:30:00,31.15,31.35,31.05,31.19,198544.0,26.825,26.9972,26.7389,26.8595,198544.0
2020-03-25 11:40:00,31.2,31.28,30.95,31.19,169305.0,26.8681,26.937,26.6528,26.8595,169305.0
2020-03-25 11:50:00,31.19,31.24,30.89,31.14,149509.0,26.8595,26.9025,26.6011,26.8164,149509.0
2020-03-25 12:00:00,31.14,31.46,31.1,31.34,161486.0,26.8164,27.092,26.782,26.9886,161486.0
2020-03-25 12:10:00,31.32,31.8,31.29,31.69,192763.0,26.9714,27.3848,26.9456,27.29,192763.0
2020-03-25 12:20:00,31.7,32.08,31.67,32.01,170268.0,27.2986,27.6259,27.2728,27.5656,170268.0
2020-03-25 12:30:00,31.99,32.31,31.77,32.27,259436.0,27.5484,27.8239,27.3589,27.7895,259436.0
2020-03-25 12:40:00,32.25,32.59,32.24,32.51,298391.0,27.7723,28.0651,27.7637,27.9962,298391.0
2020-03-25 12:50:00,32.52,32.67,32.11,32.24,355283.0,28.0048,28.134,27.6517,27.7637,355283.0
2020-03-25 13:00:00,32.25,32.67,32.11,32.67,497600.0,27.7723,28.134,27.6517,28.134,497600.0
2020-03-25 13:10:00,32.67,32.69,32.34,32.69,227523.0,28.134,28.1512,27.8498,28.1512,227523.0
2020-03-25 13:20:00,32.68,32.81,32.56,32.74,204010.0,28.1426,28.2545,28.0392,28.1942,204010.0
2020-03-25 13:30:00,32.74,32.82,32.59,32.77,360895.0,28.1942,28.2631,28.0651,28.2201,360895.0
2020-03-25 13:40:00,32.78,32.97,32.63,32.7,498499.0,28.2287,28.3923,28.0995,28.1598,498499.0
2020-03-25 13:50:00,32.7,32.75,32.29,32.34,205147.0,28.1598,28.2029,27.8067,27.8498,205147.0
2020-03-25 14:00:00,32.37,32.43,32.07,32.27,202386.0,27.8756,27.9273,27.6173,27.7895,202386.0
2020-03-25 14:10:00,32.28,32.79,32.24,32.65,192750.0,27.7981,28.2373,27.7637,28.1167,192750.0
2020-03-25 14:20:00,32.64,32.76,32.25,32.4,158821.0,28.1081,28.2115,27.7723,27.9015,158821.0
2020-03-25 14:30:00,32.4,32.46,32.03,32.27,229420.0,27.9015,27.9531,27.5828,27.7895,229420.0
2020-03-25 14:40:00,32.26,32.54,32.06,32.49,508319.0,27.7809,28.022,27.6087,27.979,508319.0
2020-03-25 14:50:00,32.46,32.76,32.22,32.64,194564.0,27.9531,28.2115,27.7464,28.1081,194564.0
2020-03-25 15:00:00,32.61,32.89,32.57,32.69,188015.0,28.0823,28.3234,28.0479,28.1512,188015.0
2020-03-25 15:10:00,32.68,32.85,32.53,32.64,197875.0,28.1426,28.289,28.0134,28.1081,197875.0
2020-03-25 15:20:00,32.63,32.8,32.5,32.59,207201.0,28.0995,28.2459,27.9876,28.0651,207201.0
2020-03-25 15:30:00,32.61,32.82,32.53,32.65,249072.0,28.0823,28.2631,28.0134,28.1167,249072.0
2020-03-25 15:40:00,32.64,32.76,31.96,32.06,691684.0,28.1081,28.2115,27.5225,27.6087,691684.0
2020-03-25 15:50:00,32.06,32.06,31.47,31.77,845898.0,27.6087,27.6087,27.1006,27.3589,845898.0
2020-03-26 09:30:00,32.02,32.85,31.96,32.16,1125388.0,27.5742,28.289,27.5225,27.6948,1125388.0
2020-03-26 09:40:00,32.21,32.23,31.65,31.93,1024745.0,27.7378,27.7551,27.2556,27.4967,1024745.0
2020-03-26 09:50:00,31.95,32.66,31.85,32.61,763228.0,27.5139,28.1254,27.4278,28.0823,763228.0
2020-03-26 10:00:00,32.63,33.34,32.36,33.34,605054.0,28.0995,28.7109,27.867,28.7109,605054.0
2020-03-26 10:10:00,33.34,33.52,33.08,33.39,373097.0,28.7109,28.8659,28.487,28.754,373097.0
2020-03-26 10:20:00,33.43,33.57,33.16,33.16,232602.0,28.7884,28.909,28.5559,28.5559,232602.0
2020-03-26 10:30:00,33.18,33.5,33.03,33.14,138459.0,28.5732,28.8487,28.444,28.5387,138459.0
2020-03-26 10:40:00,33.13,33.45,32.93,33.16,178165.0,28.5301,28.8057,28.3579,28.5559,178165.0
2020-03-26 10:50:00,33.13,33.45,33.06,33.38,89748.0,28.5301,28.8057,28.4698,28.7454,89748.0
2020-03-26 11:00:00,33.41,33.52,33.15,33.31,223551.0,28.7712,28.8659,28.5473,28.6851,223551.0
2020-03-26 11:10:00,33.32,33.7,33.31,33.69,136422.0,28.6937,29.021,28.6851,29.0123,136422.0
2020-03-26 11:20:00,33.71,33.99,33.59,33.97,235070.0,29.0296,29.2707,28.9262,29.2535,235070.0
2020-03-26 11:30:00,33.96,34.13,33.75,33.83,249765.0,29.2449,29.3913,29.064,29.1329,249765.0
2020-03-26 11:40:00,33.86,33.95,33.56,33.7,124225.0,29.1587,29.2362,28.9004,29.021,124225.0
2020-03-26 11:50:00,33.68,33.98,33.61,33.92,187998.0,29.0037,29.2621,28.9435,29.2104,187998.0
2020-03-26 12:00:00,33.92,34.01,33.69,33.79,123274.0,29.2104,29.2879,29.0123,29.0985,123274.0
2020-03-26 12:10:00,33.81,33.84,33.52,33.52,182215.0,29.1157,29.1415,28.8659,28.8659,182215.0
2020-03-26 12:20:00,33.54,33.88,33.42,33.75,224864.0,28.8832,29.176,28.7798,29.064,224864.0
2020-03-26 12:30:00,33.75,33.87,33.57,33.67,111107.0,29.064,29.1674,28.909,28.9951,111107.0
2020-03-26 12:40:00,33.66,33.72,33.46,33.61,101745.0,28.9865,29.0382,28.8143,28.9435,101745.0
2020-03-26 12:50:00,33.62,33.9,33.61,33.89,95476.0,28.9521,29.1932,28.9435,29.1846,95476.0
2020-03-26 13:00:00,33.88,34.08,33.66,33.71,174671.0,29.176,29.3482,28.9865,29.0296,174671.0
2020-03-26 13:10:00,33.72,33.84,33.55,33.73,116711.0,29.0382,29.1415,28.8918,29.0468,116711.0
2020-03-26 13:20:00,33.72,33.74,33.41,33.41,180045.0,29.0382,29.0554,28.7712,28.7712,180045.0
2020-03-26 13:30:00,33.41,33.44,33.1,33.41,439360.0,28.7712,28.7971,28.5043,28.7712,439360.0
2020-03-26 13:40:00,33.43,33.7,33.39,33.63,121375.0,28.7884,29.021,28.754,28.9607,121375.0
2020-03-26 13:50:00,33.65,33.66,33.42,33.5,63500.0,28.9779,28.9865,28.7798,28.8487,63500.0
2020-03-26 14:00:00,33.5,33.63,33.39,33.46,58077.0,28.8487,28.9607,28.754,28.8143,58077.0
2020-03-26 14:10:00,33.46,33.73,33.35,33.62,97910.0,28.8143,29.0468,28.7196,28.9521,97910.0
2020-03-26 14:20:00,33.61,33.85,33.58,33.75,133174.0,28.9435,29.1501,28.9176,29.064,133174.0
2020-03-26 14:30:00,33.76,34.08,33.76,33.97,210754.0,29.0726,29.3482,29.0726,29.2535,210754.0
2020-03-26 14:40:00,33.98,34.11,33.86,34.05,150152.0,29.2621,29.374,29.1587,29.3224,150152.0
2020-03-26 14:50:00,34.05,34.32,33.98,34.14,271606.0,29.3224,29.5549,29.2621,29.3999,271606.0
2020-03-26 15:00:00,34.15,34.23,34.01,34.04,84902.0,29.4085,29.4774,29.2879,29.3137,84902.0
2020-03-26 15:10:00,34.05,34.16,33.98,34.09,86991.0,29.3224,29.4171,29.2621,29.3568,86991.0
2020-03-26 15:20:00,34.08,34.34,33.94,34.32,219818.0,29.3482,29.5721,29.2276,29.5549,219818.0
2020-03-26 15:30:00,34.32,34.48,33.84,34.04,581154.0,29.5549,29.6927,29.1415,29.3137,581154.0
2020-03-26 15:40:00,34.04,34.18,33.9,33.96,1068383.0,29.3137,29.4343,29.1932,29.2449,1068383.0
2020-03-26 15:50:00,33.96,34.73,33.95,34.42,1059277.0,29.2449,29.9079,29.2362,29.641,1059277.0
2020-03-27 09:30:00,33.12,33.14,32.65,32.75,408984.0,28.5215,28.5387,28.1167,28.2029,408984.0
2020-03-27 09:40:00,32.74,32.89,32.48,32.66,503338.0,28.1942,28.3234,27.9703,28.1254,503338.0
2020-03-27 09:50:00,32.69,33.09,32.65,33.05,368405.0,28.1512,28.4957,28.1167,28.4612,368405.0
2020-03-27 10:00:00,33.05,33.23,32.78,33.19,272905.0,28.4612,28.6162,28.2287,28.5818,272905.0
2020-03-27 10:10:00,33.19,33.27,32.94,33.07,331751.0,28.5818,28.6507,28.3665,28.4784,331751.0
2020-03-27 10:20:00,33.06,33.3,32.92,33.21,255943.0,28.4698,28.6765,28.3493,28.599,255943.0
2020-03-27 10:30:00,33.23,33.43,33.03,33.4,263139.0,28.6162,28.7884,28.444,28.7626,263139.0
2020-03-27 10:40:00,33.41,33.42,32.99,33.13,203657.0,28.7712,28.7798,28.4095,28.5301,203657.0
2020-03-27 10:50:00,33.12,33.23,32.98,33.1,160280.0,28.5215,28.6162,28.4009,28.5043,160280.0
2020-03-27 11:00:00,33.1,33.41,33.08,33.41,211716.0,28.5043,28.7712,28.487,28.7712,211716.0
2020-03-27 11:10:00,33.4,33.53,33.16,33.38,100077.0,28.7626,28.8746,28.5559,28.7454,100077.0
2020-03-27 11:20:00,33.36,33.45,33.13,33.23,105614.0,28.7282,28.8057,28.5301,28.6162,105614.0
2020-03-27 11:30:00,33.25,33.38,33.14,33.26,41750.0,28.6334,28.7454,28.5387,28.642,41750.0
2020-03-27 11:40:00,33.26,33.33,33.01,33.17,47135.0,28.642,28.7023,28.4268,28.5645,47135.0
2020-03-27 11:50:00,33.18,33.33,33.07,33.13,121130.0,28.5732,28.7023,28.4784,28.5301,121130.0
2020-03-27 12:00:00,33.13,33.27,33.1,33.18,135368.0,28.5301,28.6507,28.5043,28.5732,135368.0
2020-03-27 12:10:00,33.18,33.57,33.18,33.56,118709.0,28.5732,28.909,28.5732,28.9004,118709.0
2020-03-27 12:20:00,33.52,33.55,33.25,33.28,158111.0,28.8659,28.8918,28.6334,28.6593,158111.0
2020-03-27 12:30:00,33.28,33.56,33.24,33.5,48181.0,28.6593,28.9004,28.6248,28.8487,48181.0
2020-03-27 12:40:00,33.5,33.59,33.37,33.4,163514.0,28.8487,28.9262,28.7368,28.7626,163514.0
2020-03-27 12:50:00,33.4,33.61,33.38,33.6,76612.0,28.7626,28.9435,28.7454,28.9348,76612.0
2020-03-27 13:00:00,33.6,33.82,33.55,33.56,87951.0,28.9348,29.1243,28.8918,28.9004,87951.0
2020-03-27 13:10:00,33.59,33.65,33.39,33.46,146559.0,28.9262,28.9779,28.754,28.8143,146559.0
2020-03-27 13:20:00,33.47,33.69,33.42,33.5,157146.0,28.8229,29.0123,28.7798,28.8487,157146.0
2020-03-27 13:30:00,33.52,33.89,33.48,33.89,205811.0,28.8659,29.1846,28.8315,29.1846,205811.0
2020-03-27 13:40:00,33.91,34.01,33.71,33.83,111279.0,29.2018,29.2879,29.0296,29.1329,111279.0
2020-03-27 13:50:00,33.83,33.91,33.73,33.85,64038.0,29.1329,29.2018,29.0468,29.1501,64038.0
2020-03-27 14:00:00,33.85,33.88,33.66,33.67,132279.0,29.1501,29.176,28.9865,28.9951,132279.0
2020-03-27 14:10:00,33.67,33.85,33.65,33.79,59305.0,28.9951,29.1501,28.9779,29.0985,59305.0
2020-03-27 14:20:00,33.79,33.82,33.64,33.76,104104.0,29.0985,29.1243,28.9693,29.0726,104104.0
2020-03-27 14:30:00,33.78,33.94,33.73,33.81,116633.0,29.0898,29.2276,29.0468,29.1157,116633.0
2020-03-27 14:40:00,33.82,33.85,33.66,33.76,67389.0,29.1243,29.1501,28.9865,29.0726,67389.0
2020-03-27 14:50:00,33.76,33.97,33.65,33.97,94521.0,29.0726,29.2535,28.9779,29.2535,94521.0
2020-03-27 15:00:00,33.96,34.01,33.82,33.99,94102.0,29.2449,29.2879,29.1243,29.2707,94102.0
2020-03-27 15:10:00,33.97,34.12,33.89,34.09,133543.0,29.2535,29.3826,29.1846,29.3568,133543.0
2020-03-27 15:20:00,34.08,34.39,33.97,34.2,155586.0,29.3482,29.6152,29.2535,29.4515,155586.0
2020-03-27 15:30:00,34.2,34.25,33.63,33.72,627577.0,29.4515,29.4946,28.9607,29.0382,627577.0
2020-03-27 15:40:00,33.72,33.77,33.29,33.32,347385.0,29.0382,29.0812,28.6679,28.6937,347385.0
2020-03-27 15:50:00,33.32,33.49,33.15,33.34,657855.0,28.6937,28.8401,28.5473,28.7109,657855.0
2020-03-30 09:30:00,33.31,33.51,32.5,32.57,258330.0,28.6851,28.8573,27.9876,28.0479,258330.0
2020-03-30 09:40:00,32.58,32.71,32.16,32.66,252711.0,28.0565,28.1684,27.6948,28.1254,252711.0
2020-03-30 09:50:00,32.72,32.87,32.6,32.65,167458.0,28.177,28.3062,28.0737,28.1167,167458.0
2020-03-30 10:00:00,32.65,32.73,32.37,32.54,950089.0,28.1167,28.1856,27.8756,28.022,950089.0
2020-03-30 10:10:00,32.53,32.81,32.34,32.77,334606.0,28.0134,28.2545,27.8498,28.2201,334606.0
2020-03-30 10:20:00,32.78,32.79,32.5,32.55,328816.0,28.2287,28.2373,27.9876,28.0306,328816.0
2020-03-30 10:30:00,32.56,32.76,32.43,32.71,431900.0,28.0392,28.2115,27.9273,28.1684,431900.0
2020-03-30 10:40:00,32.71,32.95,32.61,32.9,199813.0,28.1684,28.3751,28.0823,28.332,199813.0
2020-03-30 10:50:00,32.93,32.93,32.52,32.6,251467.0,28.3579,28.3579,28.0048,28.0737,251467.0
2020-03-30 11:00:00,32.57,32.84,32.48,32.78,227977.0,28.0479,28.2804,27.9703,28.2287,227977.0
2020-03-30 11:10:00,32.77,33.1,32.71,33.09,232499.0,28.2201,28.5043,28.1684,28.4957,232499.0
2020-03-30 11:20:00,33.1,33.12,32.84,32.98,144091.0,28.5043,28.5215,28.2804,28.4009,144091.0
2020-03-30 11:30:00,33.0,33.03,32.83,32.9,84860.0,28.4181,28.444,28.2718,28.332,84860.0
2020-03-30 11:40:00,32.91,33.11,32.91,33.01,60298.0,28.3406,28.5129,28.3406,28.4268,60298.0
2020-03-30 11:50:00,33.01,33.18,32.98,33.11,59659.0,28.4268,28.5732,28.4009,28.5129,59659.0
2020-03-30 12:00:00,33.1,33.16,32.83,32.9,150527.0,28.5043,28.5559,28.2718,28.332,150527.0
2020-03-30 12:10:00,32.89,33.17,32.87,33.11,45420.0,28.3234,28.5645,28.3062,28.5129,45420.0
2020-03-30 12:20:00,33.11,33.15,32.97,33.11,58456.0,28.5129,28.5473,28.3923,28.5129,58456.0
2020-03-30 12:30:00,33.1,33.1,32.85,32.95,123361.0,28.5043,28.5043,28.289,28.3751,123361.0
2020-03-30 12:40:00,32.97,32.97,32.79,32.84,118989.0,28.3923,28.3923,28.2373,28.2804,118989.0
2020-03-30 12:50:00,32.86,32.93,32.75,32.78,106995.0,28.2976,28.3579,28.2029,28.2287,106995.0
2020-03-30 13:00:00,32.78,32.78,32.56,32.62,390679.0,28.2287,28.2287,28.0392,28.0909,390679.0
2020-03-30 13:10:00,32.61,32.75,32.59,32.74,143655.0,28.0823,28.2029,28.0651,28.1942,143655.0
2020-03-30 13:20:00,32.74,32.86,32.64,32.8,186843.0,28.1942,28.2976,28.1081,28.2459,186843.0
2020-03-30 13:30:00,32.8,32.82,32.69,32.81,63313.0,28.2459,28.2631,28.1512,28.2545,63313.0
2020-03-30 13:40:00,32.81,32.83,32.61,32.7,309699.0,28.2545,28.2718,28.0823,28.1598,309699.0
2020-03-30 13:50:00,32.7,32.74,32.6,32.69,176961.0,28.1598,28.1942,28.0737,28.1512,176961.0
2020-03-30 14:00:00,32.68,32.74,32.62,32.68,129256.0,28.1426,28.1942,28.0909,28.1426,129256.0
2020-03-30 14:10:00,32.69,32.69,32.43,32.48,304439.0,28.1512,28.1512,27.9273,27.9703,304439.0
2020-03-30 14:20:00,32.48,32.62,32.33,32.6,223824.0,27.9703,28.0909,27.8412,28.0737,223824.0
2020-03-30 14:30:00,32.58,32.76,32.57,32.73,112277.0,28.0565,28.2115,28.0479,28.1856,112277.0
2020-03-30 14:40:00,32.73,32.87,32.68,32.82,166724.0,28.1856,28.3062,28.1426,28.2631,166724.0
2020-03-30 14:50:00,32.82,32.97,32.78,32.94,120491.0,28.2631,28.3923,28.2287,28.3665,120491.0
2020-03-30 15:00:00,32.95,33.14,32.91,33.1,171560.0,28.3751,28.5387,28.3406,28.5043,171560.0
2020-03-30 15:10:00,33.1,33.19,32.95,33.04,302165.0,28.5043,28.5818,28.3751,28.4526,302165.0
2020-03-30 15:20:00,33.04,33.13,32.67,32.74,389350.0,28.4526,28.5301,28.134,28.1942,389350.0
2020-03-30 15:30:00,32.75,32.96,32.69,32.95,409022.0,28.2029,28.3837,28.1512,28.3751,409022.0
2020-03-30 15:40:00,32.95,33.06,32.88,32.94,739215.0,28.3751,28.4698,28.3148,28.3665,739215.0
2020-03-30 15:50:00,32.95,33.44,32.94,33.33,983252.0,28.3751,28.7971,28.3665,28.7023,983252.0
2020-03-31 09:30:00,32.99,33.18,32.59,32.67,304340.0,28.4095,28.5732,28.0651,28.134,304340.0
2020-03-31 09:40:00,32.68,32.97,32.67,32.72,221725.0,28.1426,28.3923,28.134,28.177,221725.0
2020-03-31 09:50:00,32.72,33.03,32.68,32.93,197725.0,28.177,28.444,28.1426,28.3579,197725.0
2020-03-31 10:00:00,32.93,33.06,32.91,32.93,120653.0,28.3579,28.4698,28.3406,28.3579,120653.0
2020-03-31 10:10:00,32.94,33.38,32.93,33.37,122269.0,28.3665,28.7454,28.3579,28.7368,122269.0
2020-03-31 10:20:00,33.38,33.4,33.19,33.28,106703.0,28.7454,28.7626,28.5818,28.6593,106703.0
2020-03-31 10:30:00,33.29,33.43,33.27,33.38,128356.0,28.6679,28.7884,28.6507,28.7454,128356.0
2020-03-31 10:40:00,33.38,33.46,33.23,33.26,101656.0,28.7454,28.8143,28.6162,28.642,101656.0
2020-03-31 10:50:00,33.26,33.41,33.22,33.27,195696.0,28.642,28.7712,28.6076,28.6507,195696.0
2020-03-31 11:00:00,33.26,33.34,33.16,33.3,174686.0,28.642,28.7109,28.5559,28.6765,174686.0
2020-03-31 11:10:00,33.29,33.5,33.29,33.41,173896.0,28.6679,28.8487,28.6679,28.7712,173896.0
2020-03-31 11:20:00,33.41,33.47,33.29,33.4,108295.0,28.7712,28.8229,28.6679,28.7626,108295.0
2020-03-31 11:30:00,33.38,33.59,33.35,33.37,134593.0,28.7454,28.9262,28.7196,28.7368,134593.0
2020-03-31 11:40:00,33.38,33.49,33.33,33.37,79601.0,28.7454,28.8401,28.7023,28.7368,79601.0
2020-03-31 11:50:00,33.37,33.43,33.24,33.33,80436.0,28.7368,28.7884,28.6248,28.7023,80436.0
2020-03-31 12:00:00,33.32,33.37,33.24,33.37,93618.0,28.6937,28.7368,28.6248,28.7368,93618.0
2020-03-31 12:10:00,33.38,33.38,33.19,33.19,121339.0,28.7454,28.7454,28.5818,28.5818,121339.0
2020-03-31 12:20:00,33.18,33.18,32.93,33.04,91072.0,28.5732,28.5732,28.3579,28.4526,91072.0
2020-03-31 12:30:00,33.02,33.04,32.71,32.77,140790.0,28.4354,28.4526,28.1684,28.2201,140790.0
2020-03-31 12:40:00,32.77,33.0,32.77,33.0,135464.0,28.2201,28.4181,28.2201,28.4181,135464.0
2020-03-31 12:50:00,33.0,33.0,32.76,32.78,112849.0,28.4181,28.4181,28.2115,28.2287,112849.0
2020-03-31 13:00:00,32.78,32.86,32.53,32.7,182306.0,28.2287,28.2976,28.0134,28.1598,182306.0
2020-03-31 13:10:00,32.68,32.73,32.39,32.46,346674.0,28.1426,28.1856,27.8928,27.9531,346674.0
2020-03-31 13:20:00,32.46,32.51,32.39,32.43,235127.0,27.9531,27.9962,27.8928,27.9273,235127.0
2020-03-31 13:30:00,32.43,32.59,32.35,32.51,221183.0,27.9273,28.0651,27.8584,27.9962,221183.0
2020-03-31 13:40:00,32.52,32.6,32.43,32.58,133813.0,28.0048,28.0737,27.9273,28.0565,133813.0
2020-03-31 13:50:00,32.58,32.61,32.4,32.58,82433.0,28.0565,28.0823,27.9015,28.0565,82433.0
2020-03-31 14:00:00,32.59,32.66,32.47,32.65,86115.0,28.0651,28.1254,27.9617,28.1167,86115.0
2020-03-31 14:10:00,32.64,32.65,32.46,32.56,53475.0,28.1081,28.1167,27.9531,28.0392,53475.0
2020-03-31 14:20:00,32.55,32.62,32.49,32.61,98999.0,28.0306,28.0909,27.979,28.0823,98999.0
2020-03-31 14:30:00,32.62,32.72,32.55,32.72,70793.0,28.0909,28.177,28.0306,28.177,70793.0
2020-03-31 14:40:00,32.71,32.75,32.58,32.61,120515.0,28.1684,28.2029,28.0565,28.0823,120515.0
2020-03-31 14:50:00,32.61,32.76,32.6,32.65,138788.0,28.0823,28.2115,28.0737,28.1167,138788.0
2020-03-31 15:00:00,32.65,32.71,32.44,32.51,252050.0,28.1167,28.1684,27.9359,27.9962,252050.0
2020-03-31 15:10:00,32.51,32.52,32.19,32.2,307947.0,27.9962,28.0048,27.7206,27.7292,307947.0
2020-03-31 15:20:00,32.2,32.23,31.95,32.03,460557.0,27.7292,27.7551,27.5139,27.5828,460557.0
2020-03-31 15:30:00,32.03,32.34,32.03,32.31,308674.0,27.5828,27.8498,27.5828,27.8239,308674.0
2020-03-31 15:40:00,32.31,32.4,32.09,32.1,319924.0,27.8239,27.9015,27.6345,27.6431,319924.0
2020-03-31 15:50:00,32.1,32.66,32.1,32.59,1016408.0,27.6431,28.1254,27.6431,28.0651,1016408.0
2020-04-01 09:30:00,30.84,31.03,30.44,30.74,420414.0,26.5581,26.7217,26.2136,26.4719,420414.0
2020-04-01 09:40:00,30.72,30.98,30.65,30.77,383112.0,26.4547,26.6786,26.3944,26.4978,383112.0
2020-04-01 09:50:00,30.76,31.02,30.64,30.72,106430.0,26.4892,26.7131,26.3858,26.4547,106430.0
2020-04-01 10:00:00,30.71,30.99,30.56,30.87,170741.0,26.4461,26.6872,26.3169,26.5839,170741.0
2020-04-01 10:10:00,30.88,31.05,30.82,30.97,232639.0,26.5925,26.7389,26.5408,26.67,232639.0
2020-04-01 10:20:00,30.96,31.07,30.9,30.96,232266.0,26.6614,26.7561,26.6097,26.6614,232266.0
2020-04-01 10:30:00,30.97,31.11,30.87,30.87,128625.0,26.67,26.7906,26.5839,26.5839,128625.0
2020-04-01 10:40:00,30.87,31.0,30.83,31.0,166232.0,26.5839,26.6958,26.5494,26.6958,166232.0
2020-04-01 10:50:00,31.02,31.02,30.74,30.86,423343.0,26.7131,26.7131,26.4719,26.5753,423343.0
2020-04-01 11:00:00,30.87,30.94,30.75,30.92,309050.0,26.5839,26.6442,26.4805,26.6269,309050.0
2020-04-01 11:10:00,30.91,31.01,30.73,30.76,238083.0,26.6183,26.7044,26.4633,26.4892,238083.0
2020-04-01 11:20:00,30.76,30.85,30.62,30.64,116155.0,26.4892,26.5667,26.3686,26.3858,116155.0
2020-04-01 11:30:00,30.64,30.87,30.61,30.75,62726.0,26.3858,26.5839,26.36,26.4805,62726.0
2020-04-01 11:40:00,30.76,30.84,30.65,30.79,48803.0,26.4892,26.5581,26.3944,26.515,48803.0
2020-04-01 11:50:00,30.79,30.92,30.75,30.81,140531.0,26.515,26.6269,26.4805,26.5322,140531.0
2020-04-01 12:00:00,30.79,30.8,30.59,30.6,241384.0,26.515,26.5236,26.3428,26.3514,241384.0
2020-04-01 12:10:00,30.62,30.65,30.5,30.52,317597.0,26.3686,26.3944,26.2653,26.2825,317597.0
2020-04-01 12:20:00,30.51,30.57,30.3,30.32,268518.0,26.2739,26.3255,26.093,26.1102,268518.0
2020-04-01 12:30:00,30.32,30.49,30.31,30.39,333546.0,26.1102,26.2566,26.1016,26.1705,333546.0
2020-04-01 12:40:00,30.4,30.42,30.18,30.18,412588.0,26.1791,26.1964,25.9897,25.9897,412588.0
2020-04-01 12:50:00,30.19,30.4,30.19,30.37,201288.0,25.9983,26.1791,25.9983,26.1533,201288.0
2020-04-01 13:00:00,30.35,30.48,30.29,30.38,120118.0,26.1361,26.248,26.0844,26.1619,120118.0
2020-04-01 13:10:00,30.35,30.4,30.29,30.36,45918.0,26.1361,26.1791,26.0844,26.1447,45918.0
2020-04-01 13:20:00,30.35,30.56,30.34,30.5,92431.0,26.1361,26.3169,26.1275,26.2653,92431.0
2020-04-01 13:30:00,30.48,30.5,30.35,30.44,79890.0,26.248,26.2653,26.1361,26.2136,79890.0
2020-04-01 13:40:00,30.45,30.66,30.42,30.52,212327.0,26.2222,26.403,26.1964,26.2825,212327.0
2020-04-01 13:50:00,30.53,30.76,30.51,30.71,181320.0,26.2911,26.4892,26.2739,26.4461,181320.0
2020-04-01 14:00:00,30.7,30.77,30.62,30.63,204884.0,26.4375,26.4978,26.3686,26.3772,204884.0
2020-04-01 14:10:00,30.63,30.69,30.58,30.61,194833.0,26.3772,26.4289,26.3341,26.36,194833.0
2020-04-01 14:20:00,30.62,30.65,30.47,30.54,188090.0,26.3686,26.3944,26.2394,26.2997,188090.0
2020-04-01 14:30:00,30.53,30.62,30.43,30.58,121743.0,26.2911,26.3686,26.205,26.3341,121743.0
2020-04-01 14:40:00,30.58,30.68,30.51,30.63,129066.0,26.3341,26.4203,26.2739,26.3772,129066.0
2020-04-01 14:50:00,30.63,30.66,30.52,30.52,136812.0,26.3772,26.403,26.2825,26.2825,136812.0
2020-04-01 15:00:00,30.52,30.63,30.45,30.46,135642.0,26.2825,26.3772,26.2222,26.2308,135642.0
2020-04-01 15:10:00,30.46,30.53,30.42,30.52,101738.0,26.2308,26.2911,26.1964,26.2825,101738.0
2020-04-01 15:20:00,30.51,30.51,30.28,30.31,175167.0,26.2739,26.2739,26.0758,26.1016,175167.0
2020-04-01 15:30:00,30.31,30.37,30.16,30.17,212906.0,26.1016,26.1533,25.9725,25.9811,212906.0
2020-04-01 15:40:00,30.17,30.53,30.15,30.47,366143.0,25.9811,26.2911,25.9639,26.2394,366143.0
2020-04-01 15:50:00,30.48,30.62,30.33,30.49,935686.0,26.248,26.3686,26.1189,26.2566,935686.0
2020-04-02 09:30:00,30.29,30.6,30.13,30.36,522036.0,26.0844,26.3514,25.9466,26.1447,522036.0
2020-04-02 09:40:00,30.37,30.58,30.19,30.28,191328.0,26.1533,26.3341,25.9983,26.0758,191328.0
2020-04-02 09:50:00,30.26,30.6,30.15,30.56,88279.0,26.0586,26.3514,25.9639,26.3169,88279.0
2020-04-02 10:00:00,30.6,30.85,30.46,30.85,86771.0,26.3514,26.5667,26.2308,26.5667,86771.0
2020-04-02 10:10:00,30.85,31.02,30.81,31.02,108486.0,26.5667,26.7131,26.5322,26.7131,108486.0
2020-04-02 10:20:00,31.03,31.29,31.01,31.29,211766.0,26.7217,26.9456,26.7044,26.9456,211766.0
2020-04-02 10:30:00,31.28,31.98,31.2,31.9,359662.0,26.937,27.5398,26.8681,27.4709,359662.0
2020-04-02 10:40:00,31.9,31.9,31.39,31.42,307500.0,27.4709,27.4709,27.0317,27.0575,307500.0
2020-04-02 10:50:00,31.42,31.71,31.4,31.69,123048.0,27.0575,27.3073,27.0403,27.29,123048.0
2020-04-02 11:00:00,31.67,31.71,31.36,31.4,205167.0,27.2728,27.3073,27.0059,27.0403,205167.0
2020-04-02 11:10:00,31.4,31.53,31.27,31.38,162306.0,27.0403,27.1522,26.9283,27.0231,162306.0
2020-04-02 11:20:00,31.39,31.39,31.0,31.19,192655.0,27.0317,27.0317,26.6958,26.8595,192655.0
2020-04-02 11:30:00,31.19,31.36,31.13,31.21,117108.0,26.8595,27.0059,26.8078,26.8767,117108.0
2020-04-02 11:40:00,31.25,31.54,31.24,31.51,112220.0,26.9111,27.1609,26.9025,27.135,112220.0
2020-04-02 11:50:00,31.53,31.67,31.42,31.54,156515.0,27.1522,27.2728,27.0575,27.1609,156515.0
2020-04-02 12:00:00,31.56,31.63,31.44,31.51,82125.0,27.1781,27.2384,27.0747,27.135,82125.0
2020-04-02 12:10:00,31.5,31.66,31.47,31.49,192847.0,27.1264,27.2642,27.1006,27.1178,192847.0
2020-04-02 12:20:00,31.49,31.54,31.35,31.35,153756.0,27.1178,27.1609,26.9972,26.9972,153756.0
2020-04-02 12:30:00,31.37,31.41,31.19,31.28,133581.0,27.0145,27.0489,26.8595,26.937,133581.0
2020-04-02 12:40:00,31.29,31.43,31.22,31.42,86680.0,26.9456,27.0661,26.8853,27.0575,86680.0
2020-04-02 12:50:00,31.43,31.44,31.24,31.31,52176.0,27.0661,27.0747,26.9025,26.9628,52176.0
2020-04-02 13:00:00,31.31,31.37,31.06,31.06,83837.0,26.9628,27.0145,26.7475,26.7475,83837.0
2020-04-02 13:10:00,31.05,31.08,30.83,30.84,99643.0,26.7389,26.7647,26.5494,26.5581,99643.0
2020-04-02 13:20:00,30.83,30.88,30.59,30.59,204509.0,26.5494,26.5925,26.3428,26.3428,204509.0
2020-04-02 13:30:00,30.58,30.7,30.51,30.58,145525.0,26.3341,26.4375,26.2739,26.3341,145525.0
2020-04-02 13:40:00,30.57,30.78,30.57,30.73,76146.0,26.3255,26.5064,26.3255,26.4633,76146.0
2020-04-02 13:50:00,30.74,30.9,30.66,30.7,35147.0,26.4719,26.6097,26.403,26.4375,35147.0
2020-04-02 14:00:00,30.7,30.7,30.43,30.43,97163.0,26.4375,26.4375,26.205,26.205,97163.0
2020-04-02 14:10:00,30.43,30.64,30.34,30.35,142060.0,26.205,26.3858,26.1275,26.1361,142060.0
2020-04-02 14:20:00,30.36,30.6,30.3,30.58,128709.0,26.1447,26.3514,26.093,26.3341,128709.0
2020-04-02 14:30:00,30.57,30.64,30.44,30.58,75548.0,26.3255,26.3858,26.2136,26.3341,75548.0
2020-04-02 14:40:00,30.6,30.61,30.29,30.34,95110.0,26.3514,26.36,26.0844,26.1275,95110.0
2020-04-02 14:50:00,30.34,30.68,30.33,30.65,134351.0,26.1275,26.4203,26.1189,26.3944,134351.0
2020-04-02 15:00:00,30.66,30.75,30.62,30.67,982549.0,26.403,26.4805,26.3686,26.4117,982549.0
2020-04-02 15:10:00,30.67,30.85,30.62,30.84,599794.0,26.4117,26.5667,26.3686,26.5581,599794.0
2020-04-02 15:20:00,30.84,30.88,30.69,30.76,498322.0,26.5581,26.5925,26.4289,26.4892,498322.0
2020-04-02 15:30:00,30.76,30.84,30.52,30.55,162546.0,26.4892,26.5581,26.2825,26.3083,162546.0
2020-04-02 15:40:00,30.56,30.8,30.53,30.68,229639.0,26.3169,26.5236,26.2911,26.4203,229639.0
2020-04-02 15:50:00,30.69,31.2,30.69,31.07,644024.0,26.4289,26.8681,26.4289,26.7561,644024.0
2020-04-03 09:30:00,31.04,31.07,30.8,30.93,114388.0,26.7303,26.7561,26.5236,26.6356,114388.0
2020-04-03 09:40:00,30.94,31.27,30.9,30.99,223074.0,26.6442,26.9283,26.6097,26.6872,223074.0
2020-04-03 09:50:00,31.0,31.1,30.8,30.98,163911.0,26.6958,26.782,26.5236,26.6786,163911.0
2020-04-03 10:00:00,30.98,31.21,30.89,31.05,139420.0,26.6786,26.8767,26.6011,26.7389,139420.0
2020-04-03 10:10:00,31.06,31.09,30.56,30.61,132332.0,26.7475,26.7733,26.3169,26.36,132332.0
2020-04-03 10:20:00,30.61,30.75,30.45,30.57,285713.0,26.36,26.4805,26.2222,26.3255,285713.0
2020-04-03 10:30:00,30.56,30.65,30.23,30.29,291679.0,26.3169,26.3944,26.0327,26.0844,291679.0
2020-04-03 10:40:00,30.3,30.42,30.18,30.39,500312.0,26.093,26.1964,25.9897,26.1705,500312.0
2020-04-03 10:50:00,30.37,30.43,30.22,30.33,288344.0,26.1533,26.205,26.0241,26.1189,288344.0
2020-04-03 11:00:00,30.34,30.43,30.14,30.23,435994.0,26.1275,26.205,25.9552,26.0327,435994.0
2020-04-03 11:10:00,30.24,30.24,30.11,30.18,87184.0,26.0414,26.0414,25.9294,25.9897,87184.0
2020-04-03 11:20:00,30.17,30.22,29.99,30.13,120658.0,25.9811,26.0241,25.8261,25.9466,120658.0
2020-04-03 11:30:00,30.12,30.27,30.04,30.2,82760.0,25.938,26.0672,25.8691,26.0069,82760.0
2020-04-03 11:40:00,30.19,30.21,29.85,29.93,84786.0,25.9983,26.0155,25.7055,25.7744,84786.0
2020-04-03 11:50:00,29.93,29.98,29.8,29.91,162333.0,25.7744,25.8175,25.6624,25.7572,162333.0
2020-04-03 12:00:00,29.91,29.97,29.64,29.75,87922.0,25.7572,25.8088,25.5247,25.6194,87922.0
2020-04-03 12:10:00,29.75,29.76,29.47,29.51,101507.0,25.6194,25.628,25.3783,25.4127,101507.0
2020-04-03 12:20:00,29.51,29.67,29.48,29.64,80271.0,25.4127,25.5505,25.3869,25.5247,80271.0
2020-04-03 12:30:00,29.61,29.85,29.6,29.85,84001.0,25.4988,25.7055,25.4902,25.7055,84001.0
2020-04-03 12:40:00,29.85,29.95,29.7,29.76,111001.0,25.7055,25.7916,25.5763,25.628,111001.0
2020-04-03 12:50:00,29.75,29.8,29.72,29.78,43245.0,25.6194,25.6624,25.5936,25.6452,43245.0
2020-04-03 13:00:00,29.78,29.84,29.7,29.83,143441.0,25.6452,25.6969,25.5763,25.6883,143441.0
2020-04-03 13:10:00,29.84,29.85,29.57,29.65,196552.0,25.6969,25.7055,25.4644,25.5333,196552.0
2020-04-03 13:20:00,29.64,29.67,29.41,29.47,67506.0,25.5247,25.5505,25.3266,25.3783,67506.0
2020-04-03 13:30:00,29.45,29.45,29.34,29.35,77341.0,25.361,25.361,25.2663,25.2749,77341.0
2020-04-03 13:40:00,29.34,29.52,29.27,29.42,116200.0,25.2663,25.4213,25.206,25.3352,116200.0
2020-04-03 13:50:00,29.42,29.46,29.35,29.42,124870.0,25.3352,25.3697,25.2749,25.3352,124870.0
2020-04-03 14:00:00,29.42,29.51,29.34,29.37,73526.0,25.3352,25.4127,25.2663,25.2922,73526.0
2020-04-03 14:10:00,29.38,29.39,29.29,29.31,80874.0,25.3008,25.3094,25.2233,25.2405,80874.0
2020-04-03 14:20:00,29.31,29.47,29.3,29.45,166634.0,25.2405,25.3783,25.2319,25.361,166634.0
2020-04-03 14:30:00,29.44,29.45,29.33,29.33,40403.0,25.3524,25.361,25.2577,25.2577,40403.0
2020-04-03 14:40:00,29.34,29.42,29.24,29.37,55212.0,25.2663,25.3352,25.1802,25.2922,55212.0
2020-04-03 14:50:00,29.37,29.56,29.35,29.55,119454.0,25.2922,25.4558,25.2749,25.4472,119454.0
2020-04-03 15:00:00,29.55,29.65,29.41,29.45,77651.0,25.4472,25.5333,25.3266,25.361,77651.0
2020-04-03 15:10:00,29.44,29.73,29.36,29.58,272423.0,25.3524,25.6022,25.2835,25.473,272423.0
2020-04-03 15:20:00,29.59,29.61,29.4,29.48,147640.0,25.4816,25.4988,25.318,25.3869,147640.0
2020-04-03 15:30:00,29.48,29.57,29.25,29.26,205223.0,25.3869,25.4644,25.1888,25.1974,205223.0
2020-04-03 15:40:00,29.28,29.43,29.14,29.39,199184.0,25.2146,25.3438,25.0941,25.3094,199184.0
2020-04-03 15:50:00,29.39,29.71,29.39,29.53,515462.0,25.3094,25.5849,25.3094,25.4299,515462.0
2020-04-06 09:30:00,30.99,31.67,30.84,31.31,684339.0,26.6872,27.2728,26.5581,26.9628,684339.0
2020-04-06 09:40:00,31.35,31.67,31.34,31.59,346918.0,26.9972,27.2728,26.9886,27.2039,346918.0
2020-04-06 09:50:00,31.59,31.99,31.57,31.94,367587.0,27.2039,27.5484,27.1867,27.5053,367587.0
2020-04-06 10:00:00,31.94,32.1,31.87,31.99,372947.0,27.5053,27.6431,27.445,27.5484,372947.0
2020-04-06 10:10:00,31.99,32.06,31.86,31.98,284119.0,27.5484,27.6087,27.4364,27.5398,284119.0
2020-04-06 10:20:00,31.98,32.11,31.65,31.67,309386.0,27.5398,27.6517,27.2556,27.2728,309386.0
2020-04-06 10:30:00,31.68,31.71,31.38,31.54,207681.0,27.2814,27.3073,27.0231,27.1609,207681.0
2020-04-06 10:40:00,31.55,31.57,31.12,31.16,261255.0,27.1695,27.1867,26.7992,26.8336,261255.0
2020-04-06 10:50:00,31.17,31.35,31.13,31.24,363903.0,26.8422,26.9972,26.8078,26.9025,363903.0
2020-04-06 11:00:00,31.24,31.3,31.09,31.12,338517.0,26.9025,26.9542,26.7733,26.7992,338517.0
2020-04-06 11:10:00,31.12,31.18,30.99,30.99,244457.0,26.7992,26.8508,26.6872,26.6872,244457.0
2020-04-06 11:20:00,30.99,31.14,30.95,31.13,198277.0,26.6872,26.8164,26.6528,26.8078,198277.0
2020-04-06 11:30:00,31.13,31.33,31.09,31.28,350976.0,26.8078,26.98,26.7733,26.937,350976.0
2020-04-06 11:40:00,31.29,31.46,31.23,31.45,206916.0,26.9456,27.092,26.8939,27.0834,206916.0
2020-04-06 11:50:00,31.46,31.51,31.37,31.45,194543.0,27.092,27.135,27.0145,27.0834,194543.0
2020-04-06 12:00:00,31.47,31.6,31.42,31.58,152944.0,27.1006,27.2125,27.0575,27.1953,152944.0
2020-04-06 12:10:00,31.58,31.83,31.55,31.83,133196.0,27.1953,27.4106,27.1695,27.4106,133196.0
2020-04-06 12:20:00,31.85,31.96,31.79,31.81,193449.0,27.4278,27.5225,27.3761,27.3934,193449.0
2020-04-06 12:30:00,31.8,31.83,31.69,31.74,172756.0,27.3848,27.4106,27.29,27.3331,172756.0
2020-04-06 12:40:00,31.75,31.78,31.54,31.6,203589.0,27.3417,27.3675,27.1609,27.2125,203589.0
2020-04-06 12:50:00,31.6,31.65,31.47,31.65,160817.0,27.2125,27.2556,27.1006,27.2556,160817.0
2020-04-06 13:00:00,31.65,31.65,31.48,31.55,183883.0,27.2556,27.2556,27.1092,27.1695,183883.0
2020-04-06 13:10:00,31.55,31.71,31.54,31.69,171551.0,27.1695,27.3073,27.1609,27.29,171551.0
2020-04-06 13:20:00,31.68,31.77,31.65,31.74,83545.0,27.2814,27.3589,27.2556,27.3331,83545.0
2020-04-06 13:30:00,31.74,31.78,31.68,31.73,66521.0,27.3331,27.3675,27.2814,27.3245,66521.0
2020-04-06 13:40:00,31.73,31.99,31.71,31.92,261531.0,27.3245,27.5484,27.3073,27.4881,261531.0
2020-04-06 13:50:00,31.93,31.95,31.77,31.83,148159.0,27.4967,27.5139,27.3589,27.4106,148159.0
2020-04-06 14:00:00,31.82,31.82,31.55,31.59,80017.0,27.402,27.402,27.1695,27.2039,80017.0
2020-04-06 14:10:00,31.59,31.73,31.57,31.7,245540.0,27.2039,27.3245,27.1867,27.2986,245540.0
2020-04-06 14:20:00,31.7,31.81,31.63,31.7,160048.0,27.2986,27.3934,27.2384,27.2986,160048.0
2020-04-06 14:30:00,31.71,31.76,31.57,31.62,100845.0,27.3073,27.3503,27.1867,27.2298,100845.0
2020-04-06 14:40:00,31.61,31.66,31.56,31.65,132510.0,27.2211,27.2642,27.1781,27.2556,132510.0
2020-04-06 14:50:00,31.65,31.72,31.59,31.63,173473.0,27.2556,27.3159,27.2039,27.2384,173473.0
2020-04-06 15:00:00,31.62,31.75,31.52,31.75,270938.0,27.2298,27.3417,27.1436,27.3417,270938.0
2020-04-06 15:10:00,31.74,31.76,31.6,31.63,149523.0,27.3331,27.3503,27.2125,27.2384,149523.0
2020-04-06 15:20:00,31.63,31.83,31.61,31.81,198652.0,27.2384,27.4106,27.2211,27.3934,198652.0
2020-04-06 15:30:00,31.8,31.89,31.72,31.8,329934.0,27.3848,27.4623,27.3159,27.3848,329934.0
2020-04-06 15:40:00,31.8,31.93,31.76,31.88,514568.0,27.3848,27.4967,27.3503,27.4537,514568.0
2020-04-06 15:50:00,31.89,32.22,31.89,31.96,1237258.0,27.4623,27.7464,27.4623,27.5225,1237258.0
2020-04-07 09:30:00,33.65,34.22,33.65,33.8,671536.0,28.9779,29.4688,28.9779,29.1071,671536.0
2020-04-07 09:40:00,33.78,34.27,33.74,34.15,359699.0,29.0898,29.5118,29.0554,29.4085,359699.0
2020-04-07 09:50:00,34.16,34.65,34.13,34.6,893756.0,29.4171,29.8391,29.3913,29.796,893756.0
2020-04-07 10:00:00,34.63,34.67,34.16,34.16,510140.0,29.8218,29.8563,29.4171,29.4171,510140.0
2020-04-07 10:10:00,34.16,34.29,33.64,33.79,537140.0,29.4171,29.529,28.9693,29.0985,537140.0
2020-04-07 10:20:00,33.81,33.92,33.45,33.5,347286.0,29.1157,29.2104,28.8057,28.8487,347286.0
2020-04-07 10:30:00,33.49,33.79,33.46,33.61,361080.0,28.8401,29.0985,28.8143,28.9435,361080.0
2020-04-07 10:40:00,33.61,33.66,33.13,33.15,178849.0,28.9435,28.9865,28.5301,28.5473,178849.0
2020-04-07 10:50:00,33.17,33.28,32.94,33.16,151573.0,28.5645,28.6593,28.3665,28.5559,151573.0
2020-04-07 11:00:00,33.14,33.64,33.13,33.58,741795.0,28.5387,28.9693,28.5301,28.9176,741795.0
2020-04-07 11:10:00,33.59,33.82,33.47,33.72,180840.0,28.9262,29.1243,28.8229,29.0382,180840.0
2020-04-07 11:20:00,33.71,33.85,33.53,33.81,266689.0,29.0296,29.1501,28.8746,29.1157,266689.0
2020-04-07 11:30:00,33.8,34.02,33.75,34.0,371975.0,29.1071,29.2965,29.064,29.2793,371975.0
2020-04-07 11:40:00,34.0,34.11,33.89,33.91,343741.0,29.2793,29.374,29.1846,29.2018,343741.0
2020-04-07 11:50:00,33.92,33.96,33.78,33.84,245431.0,29.2104,29.2449,29.0898,29.1415,245431.0
2020-04-07 12:00:00,33.85,34.1,33.85,34.1,267404.0,29.1501,29.3654,29.1501,29.3654,267404.0
2020-04-07 12:10:00,34.09,34.28,34.0,34.24,155583.0,29.3568,29.5204,29.2793,29.486,155583.0
2020-04-07 12:20:00,34.24,34.25,34.03,34.15,115551.0,29.486,29.4946,29.3051,29.4085,115551.0
2020-04-07 12:30:00,34.15,34.25,34.05,34.18,208533.0,29.4085,29.4946,29.3224,29.4343,208533.0
2020-04-07 12:40:00,34.18,34.36,34.1,34.34,97446.0,29.4343,29.5893,29.3654,29.5721,97446.0
2020-04-07 12:50:00,34.31,34.33,34.08,34.13,94940.0,29.5463,29.5635,29.3482,29.3913,94940.0
2020-04-07 13:00:00,34.14,34.18,33.99,34.05,94525.0,29.3999,29.4343,29.2707,29.3224,94525.0
2020-04-07 13:10:00,34.05,34.06,33.79,33.85,93108.0,29.3224,29.331,29.0985,29.1501,93108.0
2020-04-07 13:20:00,33.84,33.92,33.71,33.92,111309.0,29.1415,29.2104,29.0296,29.2104,111309.0
2020-04-07 13:30:00,33.93,33.94,33.74,33.74,134782.0,29.219,29.2276,29.0554,29.0554,134782.0
2020-04-07 13:40:00,33.73,33.82,33.6,33.6,83277.0,29.0468,29.1243,28.9348,28.9348,83277.0
2020-04-07 13:50:00,33.6,33.67,33.5,33.63,125243.0,28.9348,28.9951,28.8487,28.9607,125243.0
2020-04-07 14:00:00,33.63,33.65,33.3,33.46,80594.0,28.9607,28.9779,28.6765,28.8143,80594.0
2020-04-07 14:10:00,33.49,33.58,33.29,33.31,103555.0,28.8401,28.9176,28.6679,28.6851,103555.0
2020-04-07 14:20:00,33.32,33.66,33.32,33.49,195088.0,28.6937,28.9865,28.6937,28.8401,195088.0
2020-04-07 14:30:00,33.49,33.6,33.29,33.29,157659.0,28.8401,28.9348,28.6679,28.6679,157659.0
2020-04-07 14:40:00,33.28,33.32,33.03,33.04,120158.0,28.6593,28.6937,28.444,28.4526,120158.0
2020-04-07 14:50:00,33.04,33.06,32.72,32.91,234135.0,28.4526,28.4698,28.177,28.3406,234135.0
2020-04-07 15:00:00,32.92,33.19,32.9,33.19,233979.0,28.3493,28.5818,28.332,28.5818,233979.0
2020-04-07 15:10:00,33.19,33.26,32.83,32.83,293923.0,28.5818,28.642,28.2718,28.2718,293923.0
2020-04-07 15:20:00,32.85,32.92,32.65,32.72,139018.0,28.289,28.3493,28.1167,28.177,139018.0
2020-04-07 15:30:00,32.74,33.21,32.69,33.19,392055.0,28.1942,28.599,28.1512,28.5818,392055.0
2020-04-07 15:40:00,33.21,33.44,33.16,33.42,391709.0,28.599,28.7971,28.5559,28.7798,391709.0
2020-04-07 15:50:00,33.43,33.45,32.88,32.88,851991.0,28.7884,28.8057,28.3148,28.3148,851991.0
2020-04-08 09:30:00,33.48,33.85,33.23,33.48,271478.0,28.8315,29.1501,28.6162,28.8315,271478.0
2020-04-08 09:40:00,33.48,33.64,33.3,33.31,211203.0,28.8315,28.9693,28.6765,28.6851,211203.0
2020-04-08 09:50:00,33.3,33.4,33.08,33.1,268557.0,28.6765,28.7626,28.487,28.5043,268557.0
2020-04-08 10:00:00,33.1,33.3,32.97,33.09,156132.0,28.5043,28.6765,28.3923,28.4957,156132.0
2020-04-08 10:10:00,33.1,33.4,33.1,33.37,93158.0,28.5043,28.7626,28.5043,28.7368,93158.0
2020-04-08 10:20:00,33.37,33.53,33.28,33.49,150000.0,28.7368,28.8746,28.6593,28.8401,150000.0
2020-04-08 10:30:00,33.5,33.6,33.44,33.48,122139.0,28.8487,28.9348,28.7971,28.8315,122139.0
2020-04-08 10:40:00,33.5,33.61,33.35,33.61,96830.0,28.8487,28.9435,28.7196,28.9435,96830.0
2020-04-08 10:50:00,33.61,33.74,33.51,33.7,100487.0,28.9435,29.0554,28.8573,29.021,100487.0
2020-04-08 11:00:00,33.69,33.82,33.66,33.78,68704.0,29.0123,29.1243,28.9865,29.0898,68704.0
2020-04-08 11:10:00,33.77,34.01,33.77,33.94,120555.0,29.0812,29.2879,29.0812,29.2276,120555.0
2020-04-08 11:20:00,33.95,34.19,33.95,34.16,203719.0,29.2362,29.4429,29.2362,29.4171,203719.0
2020-04-08 11:30:00,34.15,34.31,34.07,34.27,350600.0,29.4085,29.5463,29.3396,29.5118,350600.0
2020-04-08 11:40:00,34.27,34.39,34.18,34.28,263207.0,29.5118,29.6152,29.4343,29.5204,263207.0
2020-04-08 11:50:00,34.29,34.29,34.11,34.12,312675.0,29.529,29.529,29.374,29.3826,312675.0
2020-04-08 12:00:00,34.12,34.16,33.98,34.02,267699.0,29.3826,29.4171,29.2621,29.2965,267699.0
2020-04-08 12:10:00,34.02,34.21,33.94,34.19,183316.0,29.2965,29.4601,29.2276,29.4429,183316.0
2020-04-08 12:20:00,34.18,34.35,34.16,34.27,154197.0,29.4343,29.5807,29.4171,29.5118,154197.0
2020-04-08 12:30:00,34.28,34.48,34.24,34.47,204278.0,29.5204,29.6927,29.486,29.684,204278.0
2020-04-08 12:40:00,34.46,34.57,34.37,34.49,159994.0,29.6754,29.7702,29.5979,29.7013,159994.0
2020-04-08 12:50:00,34.49,34.56,34.32,34.37,121650.0,29.7013,29.7616,29.5549,29.5979,121650.0
2020-04-08 13:00:00,34.37,34.41,34.26,34.29,143937.0,29.5979,29.6324,29.5032,29.529,143937.0
2020-04-08 13:10:00,34.29,34.46,34.24,34.44,96547.0,29.529,29.6754,29.486,29.6582,96547.0
2020-04-08 13:20:00,34.44,34.53,34.41,34.44,107035.0,29.6582,29.7357,29.6324,29.6582,107035.0
2020-04-08 13:30:00,34.45,34.48,34.1,34.15,176310.0,29.6668,29.6927,29.3654,29.4085,176310.0
2020-04-08 13:40:00,34.15,34.28,34.14,34.24,655275.0,29.4085,29.5204,29.3999,29.486,655275.0
2020-04-08 13:50:00,34.25,34.37,34.2,34.26,294237.0,29.4946,29.5979,29.4515,29.5032,294237.0
2020-04-08 14:00:00,34.26,34.55,34.23,34.54,428881.0,29.5032,29.7529,29.4774,29.7443,428881.0
2020-04-08 14:10:00,34.55,34.6,34.45,34.56,441527.0,29.7529,29.796,29.6668,29.7616,441527.0
2020-04-08 14:20:00,34.57,34.64,34.44,34.6,152058.0,29.7702,29.8304,29.6582,29.796,152058.0
2020-04-08 14:30:00,34.59,34.69,34.58,34.64,114871.0,29.7874,29.8735,29.7788,29.8304,114871.0
2020-04-08 14:40:00,34.64,34.76,34.51,34.52,119348.0,29.8304,29.9338,29.7185,29.7271,119348.0
2020-04-08 14:50:00,34.53,34.68,34.52,34.65,171985.0,29.7357,29.8649,29.7271,29.8391,171985.0
2020-04-08 15:00:00,34.65,34.81,34.6,34.77,154137.0,29.8391,29.9768,29.796,29.9424,154137.0
2020-04-08 15:10:00,34.77,34.79,34.55,34.63,173869.0,29.9424,29.9596,29.7529,29.8218,173869.0
2020-04-08 15:20:00,34.63,34.66,34.4,34.56,308036.0,29.8218,29.8477,29.6238,29.7616,308036.0
2020-04-08 15:30:00,34.58,34.74,34.44,34.5,339793.0,29.7788,29.9166,29.6582,29.7099,339793.0
2020-04-08 15:40:00,34.49,34.59,34.37,34.55,705396.0,29.7013,29.7874,29.5979,29.7529,705396.0
2020-04-08 15:50:00,34.56,34.85,34.55,34.65,1117598.0,29.7616,30.0113,29.7529,29.8391,1117598.0
2020-04-09 09:30:00,35.95,36.37,35.82,36.25,1162959.0,30.9586,31.3202,30.8466,31.2169,1162959.0
2020-04-09 09:40:00,36.25,37.06,36.23,37.01,1170758.0,31.2169,31.9144,31.1997,31.8714,1170758.0
2020-04-09 09:50:00,37.01,37.24,36.86,37.14,711892.0,31.8714,32.0694,31.7422,31.9833,711892.0
2020-04-09 10:00:00,37.16,37.18,36.57,36.58,384000.0,32.0006,32.0178,31.4925,31.5011,384000.0
2020-04-09 10:10:00,36.58,36.97,36.56,36.56,142852.0,31.5011,31.8369,31.4839,31.4839,142852.0
2020-04-09 10:20:00,36.55,36.77,36.27,36.72,176678.0,31.4753,31.6647,31.2341,31.6216,176678.0
2020-04-09 10:30:00,36.74,36.97,36.55,36.91,286244.0,31.6389,31.8369,31.4753,31.7853,286244.0
2020-04-09 10:40:00,36.91,36.96,36.7,36.7,424226.0,31.7853,31.8283,31.6044,31.6044,424226.0
2020-04-09 10:50:00,36.69,36.77,36.48,36.63,264969.0,31.5958,31.6647,31.415,31.5441,264969.0
2020-04-09 11:00:00,36.62,36.63,36.29,36.5,511922.0,31.5355,31.5441,31.2514,31.4322,511922.0
2020-04-09 11:10:00,36.5,36.61,36.44,36.52,310218.0,31.4322,31.5269,31.3805,31.4494,310218.0
2020-04-09 11:20:00,36.53,36.74,36.43,36.71,334100.0,31.458,31.6389,31.3719,31.613,334100.0
2020-04-09 11:30:00,36.71,36.83,36.62,36.79,290429.0,31.613,31.7164,31.5355,31.6819,290429.0
2020-04-09 11:40:00,36.79,36.91,36.69,36.91,317191.0,31.6819,31.7853,31.5958,31.7853,317191.0
2020-04-09 11:50:00,36.92,37.02,36.79,37.01,304133.0,31.7939,31.88,31.6819,31.8714,304133.0
2020-04-09 12:00:00,37.0,37.11,36.92,37.11,390080.0,31.8628,31.9575,31.7939,31.9575,390080.0
2020-04-09 12:10:00,37.13,37.25,37.03,37.23,415979.0,31.9747,32.0781,31.8886,32.0608,415979.0
2020-04-09 12:20:00,37.23,37.28,37.03,37.04,147679.0,32.0608,32.1039,31.8886,31.8972,147679.0
2020-04-09 12:30:00,37.03,37.35,37.03,37.34,234560.0,31.8886,32.1642,31.8886,32.1556,234560.0
2020-04-09 12:40:00,37.33,37.4,37.22,37.3,197794.0,32.147,32.2072,32.0522,32.1211,197794.0
2020-04-09 12:50:00,37.29,37.51,37.25,37.44,182622.0,32.1125,32.302,32.0781,32.2417,182622.0
2020-04-09 13:00:00,37.45,37.52,37.39,37.52,155350.0,32.2503,32.3106,32.1986,32.3106,155350.0
2020-04-09 13:10:00,37.52,37.52,37.34,37.5,140909.0,32.3106,32.3106,32.1556,32.2933,140909.0
2020-04-09 13:20:00,37.51,37.53,37.34,37.42,227412.0,32.302,32.3192,32.1556,32.2245,227412.0
2020-04-09 13:30:00,37.44,37.5,37.23,37.25,254299.0,32.2417,32.2933,32.0608,32.0781,254299.0
2020-04-09 13:40:00,37.25,37.35,37.0,37.01,420567.0,32.0781,32.1642,31.8628,31.8714,420567.0
2020-04-09 13:50:00,37.0,37.17,36.86,37.13,351197.0,31.8628,32.0092,31.7422,31.9747,351197.0
2020-04-09 14:00:00,37.14,37.18,36.76,36.86,317457.0,31.9833,32.0178,31.6561,31.7422,317457.0
2020-04-09 14:10:00,36.86,36.91,36.67,36.77,423034.0,31.7422,31.7853,31.5786,31.6647,423034.0
2020-04-09 14:20:00,36.77,36.91,36.62,36.78,373032.0,31.6647,31.7853,31.5355,31.6733,373032.0
2020-04-09 14:30:00,36.77,36.95,36.73,36.85,447088.0,31.6647,31.8197,31.6303,31.7336,447088.0
2020-04-09 14:40:00,36.86,36.88,36.61,36.63,393964.0,31.7422,31.7594,31.5269,31.5441,393964.0
2020-04-09 14:50:00,36.63,36.69,36.39,36.61,360399.0,31.5441,31.5958,31.3375,31.5269,360399.0
2020-04-09 15:00:00,36.61,36.99,36.52,36.97,380773.0,31.5269,31.8542,31.4494,31.8369,380773.0
2020-04-09 15:10:00,36.99,37.22,36.92,37.18,242700.0,31.8542,32.0522,31.7939,32.0178,242700.0
2020-04-09 15:20:00,37.21,37.39,37.09,37.38,591036.0,32.0436,32.1986,31.9403,32.19,591036.0
2020-04-09 15:30:00,37.4,37.47,37.23,37.36,575105.0,32.2072,32.2675,32.0608,32.1728,575105.0
2020-04-09 15:40:00,37.36,37.57,37.29,37.34,588572.0,32.1728,32.3536,32.1125,32.1556,588572.0
2020-04-09 15:50:00,37.33,37.49,37.27,37.36,1076039.0,32.147,32.2847,32.0953,32.1728,1076039.0
2020-04-13 09:30:00,37.5,37.58,36.13,36.43,667104.0,32.2933,32.3622,31.1136,31.3719,667104.0
2020-04-13 09:40:00,36.44,36.45,35.66,35.84,573428.0,31.3805,31.3891,30.7088,30.8638,573428.0
2020-04-13 09:50:00,35.82,36.21,35.79,35.96,157949.0,30.8466,31.1825,30.8208,30.9672,157949.0
2020-04-13 10:00:00,35.95,36.28,35.93,36.08,248828.0,30.9586,31.2427,30.9413,31.0705,248828.0
2020-04-13 10:10:00,36.09,36.1,35.6,35.66,173222.0,31.0791,31.0877,30.6572,30.7088,173222.0
2020-04-13 10:20:00,35.69,35.8,35.55,35.7,407948.0,30.7347,30.8294,30.6141,30.7433,407948.0
2020-04-13 10:30:00,35.68,35.73,35.48,35.53,180636.0,30.726,30.7691,30.5538,30.5969,180636.0
2020-04-13 10:40:00,35.53,35.68,35.47,35.48,234531.0,30.5969,30.726,30.5452,30.5538,234531.0
2020-04-13 10:50:00,35.49,35.53,35.39,35.42,138467.0,30.5624,30.5969,30.4763,30.5021,138467.0
2020-04-13 11:00:00,35.39,35.48,35.11,35.14,155022.0,30.4763,30.5538,30.2352,30.261,155022.0
2020-04-13 11:10:00,35.14,35.45,35.13,35.45,137585.0,30.261,30.528,30.2524,30.528,137585.0
2020-04-13 11:20:00,35.45,35.58,35.34,35.54,112360.0,30.528,30.6399,30.4333,30.6055,112360.0
2020-04-13 11:30:00,35.54,35.59,35.42,35.44,137077.0,30.6055,30.6485,30.5021,30.5194,137077.0
2020-04-13 11:40:00,35.45,35.5,35.32,35.48,108237.0,30.528,30.571,30.416,30.5538,108237.0
2020-04-13 11:50:00,35.47,35.64,35.47,35.52,73033.0,30.5452,30.6916,30.5452,30.5883,73033.0
2020-04-13 12:00:00,35.52,35.66,35.46,35.61,77156.0,30.5883,30.7088,30.5366,30.6658,77156.0
2020-04-13 12:10:00,35.63,35.83,35.61,35.79,161216.0,30.683,30.8552,30.6658,30.8208,161216.0
2020-04-13 12:20:00,35.8,35.82,35.55,35.56,95434.0,30.8294,30.8466,30.6141,30.6227,95434.0
2020-04-13 12:30:00,35.55,35.55,35.36,35.41,171156.0,30.6141,30.6141,30.4505,30.4935,171156.0
2020-04-13 12:40:00,35.42,35.47,35.37,35.41,158973.0,30.5021,30.5452,30.4591,30.4935,158973.0
2020-04-13 12:50:00,35.39,35.39,35.13,35.19,120964.0,30.4763,30.4763,30.2524,30.3041,120964.0
2020-04-13 13:00:00,35.18,35.24,35.11,35.23,107308.0,30.2955,30.3471,30.2352,30.3385,107308.0
2020-04-13 13:10:00,35.24,35.25,35.09,35.18,100518.0,30.3471,30.3557,30.218,30.2955,100518.0
2020-04-13 13:20:00,35.18,35.18,35.02,35.07,62531.0,30.2955,30.2955,30.1577,30.2007,62531.0
2020-04-13 13:30:00,35.06,35.27,35.03,35.24,144547.0,30.1921,30.373,30.1663,30.3471,144547.0
2020-04-13 13:40:00,35.22,35.33,35.2,35.26,93533.0,30.3299,30.4246,30.3127,30.3644,93533.0
2020-04-13 13:50:00,35.26,35.46,35.25,35.34,132606.0,30.3644,30.5366,30.3557,30.4333,132606.0
2020-04-13 14:00:00,35.36,35.55,35.33,35.42,60282.0,30.4505,30.6141,30.4246,30.5021,60282.0
2020-04-13 14:10:00,35.43,35.43,35.19,35.22,539550.0,30.5108,30.5108,30.3041,30.3299,539550.0
2020-04-13 14:20:00,35.22,35.23,35.05,35.2,260100.0,30.3299,30.3385,30.1835,30.3127,260100.0
2020-04-13 14:30:00,35.21,35.26,35.04,35.06,111682.0,30.3213,30.3644,30.1749,30.1921,111682.0
2020-04-13 14:40:00,35.06,35.17,34.99,35.12,111593.0,30.1921,30.2869,30.1318,30.2438,111593.0
2020-04-13 14:50:00,35.12,35.18,35.05,35.11,127373.0,30.2438,30.2955,30.1835,30.2352,127373.0
2020-04-13 15:00:00,35.11,35.11,34.92,34.95,246795.0,30.2352,30.2352,30.0716,30.0974,246795.0
2020-04-13 15:10:00,34.96,35.27,34.94,35.27,162780.0,30.106,30.373,30.0888,30.373,162780.0
2020-04-13 15:20:00,35.27,35.3,35.16,35.29,122407.0,30.373,30.3988,30.2782,30.3902,122407.0
2020-04-13 15:30:00,35.29,35.41,35.22,35.36,282312.0,30.3902,30.4935,30.3299,30.4505,282312.0
2020-04-13 15:40:00,35.35,35.54,35.26,35.52,271565.0,30.4419,30.6055,30.3644,30.5883,271565.0
2020-04-13 15:50:00,35.52,35.53,35.2,35.25,863367.0,30.5883,30.5969,30.3127,30.3557,863367.0
2020-04-14 09:30:00,36.37,36.49,36.01,36.28,913358.0,31.3202,31.4236,31.0102,31.2427,913358.0
2020-04-14 09:40:00,36.26,36.39,35.99,36.15,658700.0,31.2255,31.3375,30.993,31.1308,658700.0
2020-04-14 09:50:00,36.16,36.18,35.88,36.03,192140.0,31.1394,31.1566,30.8983,31.0274,192140.0
2020-04-14 10:00:00,36.04,36.1,35.9,35.96,294243.0,31.0361,31.0877,30.9155,30.9672,294243.0
2020-04-14 10:10:00,35.96,36.11,35.92,36.1,122715.0,30.9672,31.0963,30.9327,31.0877,122715.0
2020-04-14 10:20:00,36.1,36.14,35.48,35.53,568161.0,31.0877,31.1222,30.5538,30.5969,568161.0
2020-04-14 10:30:00,35.53,35.53,35.09,35.1,759941.0,30.5969,30.5969,30.218,30.2266,759941.0
2020-04-14 10:40:00,35.1,35.34,35.0,35.24,333523.0,30.2266,30.4333,30.1405,30.3471,333523.0
2020-04-14 10:50:00,35.24,35.28,34.76,34.8,1082158.0,30.3471,30.3816,29.9338,29.9682,1082158.0
2020-04-14 11:00:00,34.81,34.85,34.33,34.44,738320.0,29.9768,30.0113,29.5635,29.6582,738320.0
2020-04-14 11:10:00,34.44,34.54,34.32,34.33,338120.0,29.6582,29.7443,29.5549,29.5635,338120.0
2020-04-14 11:20:00,34.34,34.72,34.3,34.49,164543.0,29.5721,29.8993,29.5377,29.7013,164543.0
2020-04-14 11:30:00,34.52,34.66,34.5,34.6,164640.0,29.7271,29.8477,29.7099,29.796,164640.0
2020-04-14 11:40:00,34.6,34.65,34.49,34.55,324565.0,29.796,29.8391,29.7013,29.7529,324565.0
2020-04-14 11:50:00,34.56,34.59,34.3,34.3,105035.0,29.7616,29.7874,29.5377,29.5377,105035.0
2020-04-14 12:00:00,34.33,34.65,34.33,34.59,105777.0,29.5635,29.8391,29.5635,29.7874,105777.0
2020-04-14 12:10:00,34.59,34.72,34.52,34.6,107102.0,29.7874,29.8993,29.7271,29.796,107102.0
2020-04-14 12:20:00,34.62,34.66,34.4,34.46,315364.0,29.8132,29.8477,29.6238,29.6754,315364.0
2020-04-14 12:30:00,34.46,34.51,34.35,34.37,88155.0,29.6754,29.7185,29.5807,29.5979,88155.0
2020-04-14 12:40:00,34.36,34.43,34.22,34.27,374963.0,29.5893,29.6496,29.4688,29.5118,374963.0
2020-04-14 12:50:00,34.27,34.33,34.15,34.16,185491.0,29.5118,29.5635,29.4085,29.4171,185491.0
2020-04-14 13:00:00,34.16,34.2,34.03,34.18,153326.0,29.4171,29.4515,29.3051,29.4343,153326.0
2020-04-14 13:10:00,34.17,34.25,34.08,34.11,121205.0,29.4257,29.4946,29.3482,29.374,121205.0
2020-04-14 13:20:00,34.11,34.2,34.09,34.19,160199.0,29.374,29.4515,29.3568,29.4429,160199.0
2020-04-14 13:30:00,34.19,34.39,34.19,34.33,429712.0,29.4429,29.6152,29.4429,29.5635,429712.0
2020-04-14 13:40:00,34.34,34.4,34.23,34.38,141520.0,29.5721,29.6238,29.4774,29.6065,141520.0
2020-04-14 13:50:00,34.37,34.39,34.25,34.37,131331.0,29.5979,29.6152,29.4946,29.5979,131331.0
2020-04-14 14:00:00,34.37,34.5,34.34,34.47,90039.0,29.5979,29.7099,29.5721,29.684,90039.0
2020-04-14 14:10:00,34.47,34.72,34.46,34.71,393692.0,29.684,29.8993,29.6754,29.8907,393692.0
2020-04-14 14:20:00,34.71,34.78,34.58,34.63,400857.0,29.8907,29.951,29.7788,29.8218,400857.0
2020-04-14 14:30:00,34.63,34.68,34.54,34.56,174917.0,29.8218,29.8649,29.7443,29.7616,174917.0
2020-04-14 14:40:00,34.57,34.63,34.47,34.52,110015.0,29.7702,29.8218,29.684,29.7271,110015.0
2020-04-14 14:50:00,34.52,34.6,34.46,34.56,102204.0,29.7271,29.796,29.6754,29.7616,102204.0
2020-04-14 15:00:00,34.56,34.56,34.34,34.39,255468.0,29.7616,29.7616,29.5721,29.6152,255468.0
2020-04-14 15:10:00,34.39,34.43,34.27,34.36,385193.0,29.6152,29.6496,29.5118,29.5893,385193.0
2020-04-14 15:20:00,34.35,34.52,34.27,34.51,580788.0,29.5807,29.7271,29.5118,29.7185,580788.0
2020-04-14 15:30:00,34.5,34.62,34.41,34.61,300766.0,29.7099,29.8132,29.6324,29.8046,300766.0
2020-04-14 15:40:00,34.62,34.75,34.59,34.72,409089.0,29.8132,29.9252,29.7874,29.8993,409089.0
2020-04-14 15:50:00,34.76,34.8,34.63,34.71,864910.0,29.9338,29.9682,29.8218,29.8907,864910.0
2020-04-15 09:30:00,33.37,33.42,32.63,32.92,807147.0,28.7368,28.7798,28.0995,28.3493,807147.0
2020-04-15 09:40:00,32.92,32.99,32.55,32.95,913398.0,28.3493,28.4095,28.0306,28.3751,913398.0
2020-04-15 09:50:00,32.91,32.96,32.57,32.74,435668.0,28.3406,28.3837,28.0479,28.1942,435668.0
2020-04-15 10:00:00,32.69,32.71,32.48,32.58,498197.0,28.1512,28.1684,27.9703,28.0565,498197.0
2020-04-15 10:10:00,32.59,32.66,32.27,32.28,401542.0,28.0651,28.1254,27.7895,27.7981,401542.0
2020-04-15 10:20:00,32.27,32.52,32.27,32.47,379876.0,27.7895,28.0048,27.7895,27.9617,379876.0
2020-04-15 10:30:00,32.46,32.54,32.28,32.34,330428.0,27.9531,28.022,27.7981,27.8498,330428.0
2020-04-15 10:40:00,32.35,32.58,32.34,32.51,188245.0,27.8584,28.0565,27.8498,27.9962,188245.0
2020-04-15 10:50:00,32.51,32.56,32.44,32.47,88936.0,27.9962,28.0392,27.9359,27.9617,88936.0
2020-04-15 11:00:00,32.48,32.49,32.24,32.31,79494.0,27.9703,27.979,27.7637,27.8239,79494.0
2020-04-15 11:10:00,32.32,32.39,32.25,32.31,124827.0,27.8326,27.8928,27.7723,27.8239,124827.0
2020-04-15 11:20:00,32.31,32.6,32.27,32.57,151858.0,27.8239,28.0737,27.7895,28.0479,151858.0
2020-04-15 11:30:00,32.58,32.77,32.58,32.65,164832.0,28.0565,28.2201,28.0565,28.1167,164832.0
2020-04-15 11:40:00,32.66,32.7,32.53,32.6,93717.0,28.1254,28.1598,28.0134,28.0737,93717.0
2020-04-15 11:50:00,32.6,32.77,32.59,32.77,71733.0,28.0737,28.2201,28.0651,28.2201,71733.0
2020-04-15 12:00:00,32.78,32.82,32.54,32.54,99958.0,28.2287,28.2631,28.022,28.022,99958.0
2020-04-15 12:10:00,32.55,32.65,32.52,32.6,117694.0,28.0306,28.1167,28.0048,28.0737,117694.0
2020-04-15 12:20:00,32.6,32.8,32.6,32.77,109159.0,28.0737,28.2459,28.0737,28.2201,109159.0
2020-04-15 12:30:00,32.78,32.86,32.71,32.77,179188.0,28.2287,28.2976,28.1684,28.2201,179188.0
2020-04-15 12:40:00,32.77,32.82,32.72,32.79,107825.0,28.2201,28.2631,28.177,28.2373,107825.0
2020-04-15 12:50:00,32.79,32.86,32.69,32.7,87724.0,28.2373,28.2976,28.1512,28.1598,87724.0
2020-04-15 13:00:00,32.7,32.96,32.66,32.94,109538.0,28.1598,28.3837,28.1254,28.3665,109538.0
2020-04-15 13:10:00,32.95,33.21,32.93,33.19,134970.0,28.3751,28.599,28.3579,28.5818,134970.0
2020-04-15 13:20:00,33.19,33.19,32.83,32.86,296107.0,28.5818,28.5818,28.2718,28.2976,296107.0
2020-04-15 13:30:00,32.86,32.86,32.65,32.66,169855.0,28.2976,28.2976,28.1167,28.1254,169855.0
2020-04-15 13:40:00,32.65,32.73,32.56,32.66,129253.0,28.1167,28.1856,28.0392,28.1254,129253.0
2020-04-15 13:50:00,32.66,32.72,32.55,32.63,116350.0,28.1254,28.177,28.0306,28.0995,116350.0
2020-04-15 14:00:00,32.64,32.85,32.63,32.76,138778.0,28.1081,28.289,28.0995,28.2115,138778.0
2020-04-15 14:10:00,32.76,32.88,32.74,32.83,158233.0,28.2115,28.3148,28.1942,28.2718,158233.0
2020-04-15 14:20:00,32.84,32.91,32.74,32.91,88760.0,28.2804,28.3406,28.1942,28.3406,88760.0
2020-04-15 14:30:00,32.92,32.96,32.82,32.91,449114.0,28.3493,28.3837,28.2631,28.3406,449114.0
2020-04-15 14:40:00,32.9,32.9,32.79,32.81,200187.0,28.332,28.332,28.2373,28.2545,200187.0
2020-04-15 14:50:00,32.8,32.87,32.73,32.85,151542.0,28.2459,28.3062,28.1856,28.289,151542.0
2020-04-15 15:00:00,32.82,32.86,32.64,32.69,149905.0,28.2631,28.2976,28.1081,28.1512,149905.0
2020-04-15 15:10:00,32.68,32.74,32.61,32.73,135424.0,28.1426,28.1942,28.0823,28.1856,135424.0
2020-04-15 15:20:00,32.73,32.76,32.58,32.63,269360.0,28.1856,28.2115,28.0565,28.0995,269360.0
2020-04-15 15:30:00,32.62,32.67,32.53,32.55,473172.0,28.0909,28.134,28.0134,28.0306,473172.0
2020-04-15 15:40:00,32.56,32.57,32.42,32.45,644540.0,28.0392,28.0479,27.9187,27.9445,644540.0
2020-04-15 15:50:00,32.42,32.44,32.24,32.36,1419762.0,27.9187,27.9359,27.7637,27.867,1419762.0
2020-04-16 09:30:00,32.51,32.51,31.6,31.91,525976.0,27.9962,27.9962,27.2125,27.4795,525976.0
2020-04-16 09:40:00,31.91,32.19,31.74,31.76,344044.0,27.4795,27.7206,27.3331,27.3503,344044.0
2020-04-16 09:50:00,31.75,31.85,31.22,31.25,673430.0,27.3417,27.4278,26.8853,26.9111,673430.0
2020-04-16 10:00:00,31.23,31.5,31.07,31.08,780765.0,26.8939,27.1264,26.7561,26.7647,780765.0
2020-04-16 10:10:00,31.09,31.17,30.91,30.97,755411.0,26.7733,26.8422,26.6183,26.67,755411.0
2020-04-16 10:20:00,30.98,31.26,30.93,31.21,599613.0,26.6786,26.9197,26.6356,26.8767,599613.0
2020-04-16 10:30:00,31.21,31.31,31.04,31.04,367444.0,26.8767,26.9628,26.7303,26.7303,367444.0
2020-04-16 10:40:00,31.04,31.28,30.99,31.17,429975.0,26.7303,26.937,26.6872,26.8422,429975.0
2020-04-16 10:50:00,31.17,31.48,31.14,31.45,208368.0,26.8422,27.1092,26.8164,27.0834,208368.0
2020-04-16 11:00:00,31.45,31.64,31.37,31.57,168136.0,27.0834,27.247,27.0145,27.1867,168136.0
2020-04-16 11:10:00,31.57,31.72,31.32,31.35,1271653.0,27.1867,27.3159,26.9714,26.9972,1271653.0
2020-04-16 11:20:00,31.35,31.39,31.07,31.07,296217.0,26.9972,27.0317,26.7561,26.7561,296217.0
2020-04-16 11:30:00,31.07,31.13,30.94,31.03,443167.0,26.7561,26.8078,26.6442,26.7217,443167.0
2020-04-16 11:40:00,31.03,31.13,30.99,31.0,170544.0,26.7217,26.8078,26.6872,26.6958,170544.0
2020-04-16 11:50:00,31.0,31.24,31.0,31.11,149899.0,26.6958,26.9025,26.6958,26.7906,149899.0
2020-04-16 12:00:00,31.11,31.19,30.78,30.82,444991.0,26.7906,26.8595,26.5064,26.5408,444991.0
2020-04-16 12:10:00,30.81,30.83,30.69,30.71,536285.0,26.5322,26.5494,26.4289,26.4461,536285.0
2020-04-16 12:20:00,30.71,30.87,30.62,30.86,364690.0,26.4461,26.5839,26.3686,26.5753,364690.0
2020-04-16 12:30:00,30.86,30.89,30.76,30.82,272577.0,26.5753,26.6011,26.4892,26.5408,272577.0
2020-04-16 12:40:00,30.82,30.97,30.82,30.92,81976.0,26.5408,26.67,26.5408,26.6269,81976.0
2020-04-16 12:50:00,30.92,30.97,30.78,30.9,146606.0,26.6269,26.67,26.5064,26.6097,146606.0
2020-04-16 13:00:00,30.89,30.99,30.81,30.81,248256.0,26.6011,26.6872,26.5322,26.5322,248256.0
2020-04-16 13:10:00,30.82,30.89,30.78,30.85,353433.0,26.5408,26.6011,26.5064,26.5667,353433.0
2020-04-16 13:20:00,30.85,30.92,30.82,30.9,172687.0,26.5667,26.6269,26.5408,26.6097,172687.0
2020-04-16 13:30:00,30.89,31.04,30.89,30.95,167733.0,26.6011,26.7303,26.6011,26.6528,167733.0
2020-04-16 13:40:00,30.95,31.02,30.9,30.9,206411.0,26.6528,26.7131,26.6097,26.6097,206411.0
2020-04-16 13:50:00,30.91,30.97,30.86,30.91,99691.0,26.6183,26.67,26.5753,26.6183,99691.0
2020-04-16 14:00:00,30.9,31.06,30.81,31.06,242473.0,26.6097,26.7475,26.5322,26.7475,242473.0
2020-04-16 14:10:00,31.05,31.15,31.02,31.1,102552.0,26.7389,26.825,26.7131,26.782,102552.0
2020-04-16 14:20:00,31.1,31.12,30.99,31.05,132797.0,26.782,26.7992,26.6872,26.7389,132797.0
2020-04-16 14:30:00,31.02,31.13,30.99,31.02,168993.0,26.7131,26.8078,26.6872,26.7131,168993.0
2020-04-16 14:40:00,31.02,31.03,30.87,30.9,120447.0,26.7131,26.7217,26.5839,26.6097,120447.0
2020-04-16 14:50:00,30.9,30.91,30.78,30.82,143663.0,26.6097,26.6183,26.5064,26.5408,143663.0
2020-04-16 15:00:00,30.83,30.92,30.77,30.81,356727.0,26.5494,26.6269,26.4978,26.5322,356727.0
2020-04-16 15:10:00,30.8,30.86,30.74,30.77,96987.0,26.5236,26.5753,26.4719,26.4978,96987.0
2020-04-16 15:20:00,30.78,30.99,30.75,30.99,195057.0,26.5064,26.6872,26.4805,26.6872,195057.0
2020-04-16 15:30:00,31.0,31.08,30.97,31.04,456222.0,26.6958,26.7647,26.67,26.7303,456222.0
2020-04-16 15:40:00,31.04,31.15,31.01,31.09,683657.0,26.7303,26.825,26.7044,26.7733,683657.0
2020-04-16 15:50:00,31.1,31.24,31.09,31.18,808581.0,26.782,26.9025,26.7733,26.8508,808581.0
2020-04-17 09:30:00,32.88,33.43,32.63,33.39,996015.0,28.3148,28.7884,28.0995,28.754,996015.0
2020-04-17 09:40:00,33.4,33.5,33.16,33.4,491618.0,28.7626,28.8487,28.5559,28.7626,491618.0
2020-04-17 09:50:00,33.4,33.88,33.27,33.87,1005571.0,28.7626,29.176,28.6507,29.1674,1005571.0
2020-04-17 10:00:00,33.86,33.9,33.63,33.66,632092.0,29.1587,29.1932,28.9607,28.9865,632092.0
2020-04-17 10:10:00,33.67,33.74,33.2,33.25,480294.0,28.9951,29.0554,28.5904,28.6334,480294.0
2020-04-17 10:20:00,33.23,33.5,33.16,33.3,469552.0,28.6162,28.8487,28.5559,28.6765,469552.0
2020-04-17 10:30:00,33.31,33.34,33.1,33.23,295397.0,28.6851,28.7109,28.5043,28.6162,295397.0
2020-04-17 10:40:00,33.23,33.38,33.15,33.17,150864.0,28.6162,28.7454,28.5473,28.5645,150864.0
2020-04-17 10:50:00,33.18,33.51,33.18,33.37,92841.0,28.5732,28.8573,28.5732,28.7368,92841.0
2020-04-17 11:00:00,33.38,33.65,33.33,33.6,136960.0,28.7454,28.9779,28.7023,28.9348,136960.0
2020-04-17 11:10:00,33.61,33.64,33.47,33.57,86570.0,28.9435,28.9693,28.8229,28.909,86570.0
2020-04-17 11:20:00,33.56,33.56,33.38,33.46,118042.0,28.9004,28.9004,28.7454,28.8143,118042.0
2020-04-17 11:30:00,33.46,33.69,33.45,33.64,292514.0,28.8143,29.0123,28.8057,28.9693,292514.0
2020-04-17 11:40:00,33.65,33.72,33.59,33.63,191301.0,28.9779,29.0382,28.9262,28.9607,191301.0
2020-04-17 11:50:00,33.63,33.65,33.53,33.58,214432.0,28.9607,28.9779,28.8746,28.9176,214432.0
2020-04-17 12:00:00,33.57,33.7,33.53,33.56,100057.0,28.909,29.021,28.8746,28.9004,100057.0
2020-04-17 12:10:00,33.55,33.69,33.51,33.68,102151.0,28.8918,29.0123,28.8573,29.0037,102151.0
2020-04-17 12:20:00,33.68,33.71,33.47,33.5,206956.0,29.0037,29.0296,28.8229,28.8487,206956.0
2020-04-17 12:30:00,33.51,33.77,33.48,33.72,78859.0,28.8573,29.0812,28.8315,29.0382,78859.0
2020-04-17 12:40:00,33.71,33.95,33.71,33.95,451980.0,29.0296,29.2362,29.0296,29.2362,451980.0
2020-04-17 12:50:00,33.95,34.0,33.87,33.94,165071.0,29.2362,29.2793,29.1674,29.2276,165071.0
2020-04-17 13:00:00,33.93,34.06,33.92,34.04,249248.0,29.219,29.331,29.2104,29.3137,249248.0
2020-04-17 13:10:00,34.05,34.11,33.96,34.09,166834.0,29.3224,29.374,29.2449,29.3568,166834.0
2020-04-17 13:20:00,34.08,34.08,33.88,33.89,243397.0,29.3482,29.3482,29.176,29.1846,243397.0
2020-04-17 13:30:00,33.9,33.92,33.81,33.87,98024.0,29.1932,29.2104,29.1157,29.1674,98024.0
2020-04-17 13:40:00,33.86,33.89,33.55,33.55,187637.0,29.1587,29.1846,28.8918,28.8918,187637.0
2020-04-17 13:50:00,33.55,33.65,33.43,33.64,234018.0,28.8918,28.9779,28.7884,28.9693,234018.0
2020-04-17 14:00:00,33.63,33.65,33.54,33.59,378535.0,28.9607,28.9779,28.8832,28.9262,378535.0
2020-04-17 14:10:00,33.58,33.6,33.45,33.54,77909.0,28.9176,28.9348,28.8057,28.8832,77909.0
2020-04-17 14:20:00,33.53,33.62,33.46,33.47,109316.0,28.8746,28.9521,28.8143,28.8229,109316.0
2020-04-17 14:30:00,33.48,33.65,33.45,33.63,68084.0,28.8315,28.9779,28.8057,28.9607,68084.0
2020-04-17 14:40:00,33.63,33.65,33.54,33.59,50017.0,28.9607,28.9779,28.8832,28.9262,50017.0
2020-04-17 14:50:00,33.59,33.64,33.5,33.62,285104.0,28.9262,28.9693,28.8487,28.9521,285104.0
2020-04-17 15:00:00,33.63,33.74,33.58,33.73,487013.0,28.9607,29.0554,28.9176,29.0468,487013.0
2020-04-17 15:10:00,33.73,33.88,33.66,33.86,398473.0,29.0468,29.176,28.9865,29.1587,398473.0
2020-04-17 15:20:00,33.86,33.9,33.76,33.88,482582.0,29.1587,29.1932,29.0726,29.176,482582.0
2020-04-17 15:30:00,33.87,34.02,33.87,33.97,665136.0,29.1674,29.2965,29.1674,29.2535,665136.0
2020-04-17 15:40:00,33.98,34.1,33.94,34.09,384950.0,29.2621,29.3654,29.2276,29.3568,384950.0
2020-04-17 15:50:00,34.09,34.19,33.91,33.98,1554312.0,29.3568,29.4429,29.2018,29.2621,1554312.0
2020-04-20 09:30:00,33.16,33.23,32.65,33.06,1195446.0,28.5559,28.6162,28.1167,28.4698,1195446.0
2020-04-20 09:40:00,33.06,33.7,33.04,33.64,703478.0,28.4698,29.021,28.4526,28.9693,703478.0
2020-04-20 09:50:00,33.62,33.78,33.51,33.74,319848.0,28.9521,29.0898,28.8573,29.0554,319848.0
2020-04-20 10:00:00,33.74,34.0,33.61,33.91,359730.0,29.0554,29.2793,28.9435,29.2018,359730.0
2020-04-20 10:10:00,33.91,34.06,33.84,34.03,399188.0,29.2018,29.331,29.1415,29.3051,399188.0
2020-04-20 10:20:00,34.02,34.02,33.68,33.69,450924.0,29.2965,29.2965,29.0037,29.0123,450924.0
2020-04-20 10:30:00,33.69,34.14,33.68,34.13,863875.0,29.0123,29.3999,29.0037,29.3913,863875.0
2020-04-20 10:40:00,34.14,34.41,34.09,34.35,314211.0,29.3999,29.6324,29.3568,29.5807,314211.0
2020-04-20 10:50:00,34.35,34.82,34.33,34.53,473404.0,29.5807,29.9855,29.5635,29.7357,473404.0
2020-04-20 11:00:00,34.51,34.6,34.32,34.43,174135.0,29.7185,29.796,29.5549,29.6496,174135.0
2020-04-20 11:10:00,34.42,34.51,34.29,34.4,110588.0,29.641,29.7185,29.529,29.6238,110588.0
2020-04-20 11:20:00,34.4,34.47,34.35,34.44,98348.0,29.6238,29.684,29.5807,29.6582,98348.0
2020-04-20 11:30:00,34.43,34.63,34.35,34.62,124780.0,29.6496,29.8218,29.5807,29.8132,124780.0
2020-04-20 11:40:00,34.62,34.72,34.57,34.63,226199.0,29.8132,29.8993,29.7702,29.8218,226199.0
2020-04-20 11:50:00,34.63,34.64,34.5,34.52,75157.0,29.8218,29.8304,29.7099,29.7271,75157.0
2020-04-20 12:00:00,34.53,34.56,34.45,34.52,94017.0,29.7357,29.7616,29.6668,29.7271,94017.0
2020-04-20 12:10:00,34.53,34.53,34.31,34.47,110810.0,29.7357,29.7357,29.5463,29.684,110810.0
2020-04-20 12:20:00,34.46,34.54,34.43,34.49,90867.0,29.6754,29.7443,29.6496,29.7013,90867.0
2020-04-20 12:30:00,34.49,34.58,34.49,34.53,79948.0,29.7013,29.7788,29.7013,29.7357,79948.0
2020-04-20 12:40:00,34.53,34.6,34.46,34.59,122400.0,29.7357,29.796,29.6754,29.7874,122400.0
2020-04-20 12:50:00,34.59,34.59,34.4,34.4,203099.0,29.7874,29.7874,29.6238,29.6238,203099.0
2020-04-20 13:00:00,34.41,34.41,34.27,34.36,190488.0,29.6324,29.6324,29.5118,29.5893,190488.0
2020-04-20 13:10:00,34.35,34.36,34.17,34.24,181842.0,29.5807,29.5893,29.4257,29.486,181842.0
2020-04-20 13:20:00,34.23,34.32,34.16,34.29,68217.0,29.4774,29.5549,29.4171,29.529,68217.0
2020-04-20 13:30:00,34.3,34.3,34.1,34.18,93645.0,29.5377,29.5377,29.3654,29.4343,93645.0
2020-04-20 13:40:00,34.17,34.31,34.17,34.27,74153.0,29.4257,29.5463,29.4257,29.5118,74153.0
2020-04-20 13:50:00,34.27,34.31,34.18,34.19,74100.0,29.5118,29.5463,29.4343,29.4429,74100.0
2020-04-20 14:00:00,34.19,34.25,34.13,34.15,76848.0,29.4429,29.4946,29.3913,29.4085,76848.0
2020-04-20 14:10:00,34.16,34.17,33.91,33.94,122489.0,29.4171,29.4257,29.2018,29.2276,122489.0
2020-04-20 14:20:00,33.94,33.97,33.65,33.65,301651.0,29.2276,29.2535,28.9779,28.9779,301651.0
2020-04-20 14:30:00,33.65,33.83,33.61,33.62,1045577.0,28.9779,29.1329,28.9435,28.9521,1045577.0
2020-04-20 14:40:00,33.62,33.72,33.57,33.67,710412.0,28.9521,29.0382,28.909,28.9951,710412.0
2020-04-20 14:50:00,33.67,33.67,33.29,33.29,327005.0,28.9951,28.9951,28.6679,28.6679,327005.0
2020-04-20 15:00:00,33.3,33.56,33.3,33.52,420520.0,28.6765,28.9004,28.6765,28.8659,420520.0
2020-04-20 15:10:00,33.54,33.57,33.45,33.45,234872.0,28.8832,28.909,28.8057,28.8057,234872.0
2020-04-20 15:20:00,33.45,33.69,33.45,33.68,394380.0,28.8057,29.0123,28.8057,29.0037,394380.0
2020-04-20 15:30:00,33.68,33.82,33.63,33.68,158868.0,29.0037,29.1243,28.9607,29.0037,158868.0
2020-04-20 15:40:00,33.7,33.91,33.7,33.9,636645.0,29.021,29.2018,29.021,29.1932,636645.0
2020-04-20 15:50:00,33.91,34.11,33.87,33.89,1363080.0,29.2018,29.374,29.1674,29.1846,1363080.0
2020-04-21 09:30:00,32.95,32.95,32.47,32.5,468620.0,28.3751,28.3751,27.9617,27.9876,468620.0
2020-04-21 09:40:00,32.5,33.39,32.5,33.32,314110.0,27.9876,28.754,27.9876,28.6937,314110.0
2020-04-21 09:50:00,33.31,33.57,33.23,33.56,306245.0,28.6851,28.909,28.6162,28.9004,306245.0
2020-04-21 10:00:00,33.56,33.6,33.18,33.34,153381.0,28.9004,28.9348,28.5732,28.7109,153381.0
2020-04-21 10:10:00,33.33,33.39,33.21,33.34,336184.0,28.7023,28.754,28.599,28.7109,336184.0
2020-04-21 10:20:00,33.34,33.47,33.27,33.45,344347.0,28.7109,28.8229,28.6507,28.8057,344347.0
2020-04-21 10:30:00,33.45,33.52,33.27,33.35,263747.0,28.8057,28.8659,28.6507,28.7196,263747.0
2020-04-21 10:40:00,33.34,33.55,33.32,33.48,356835.0,28.7109,28.8918,28.6937,28.8315,356835.0
2020-04-21 10:50:00,33.49,33.56,33.4,33.5,256465.0,28.8401,28.9004,28.7626,28.8487,256465.0
2020-04-21 11:00:00,33.5,33.5,33.16,33.17,202740.0,28.8487,28.8487,28.5559,28.5645,202740.0
2020-04-21 11:10:00,33.16,33.21,33.01,33.21,152547.0,28.5559,28.599,28.4268,28.599,152547.0
2020-04-21 11:20:00,33.21,33.3,32.99,33.07,276486.0,28.599,28.6765,28.4095,28.4784,276486.0
2020-04-21 11:30:00,33.06,33.19,32.95,33.0,153642.0,28.4698,28.5818,28.3751,28.4181,153642.0
2020-04-21 11:40:00,32.97,33.01,32.9,32.91,44414.0,28.3923,28.4268,28.332,28.3406,44414.0
2020-04-21 11:50:00,32.9,33.05,32.84,33.04,83751.0,28.332,28.4612,28.2804,28.4526,83751.0
2020-04-21 12:00:00,33.04,33.05,32.87,32.92,105846.0,28.4526,28.4612,28.3062,28.3493,105846.0
2020-04-21 12:10:00,32.92,33.03,32.81,32.82,348282.0,28.3493,28.444,28.2545,28.2631,348282.0
2020-04-21 12:20:00,32.83,32.84,32.67,32.74,412747.0,28.2718,28.2804,28.134,28.1942,412747.0
2020-04-21 12:30:00,32.74,32.79,32.58,32.69,128415.0,28.1942,28.2373,28.0565,28.1512,128415.0
2020-04-21 12:40:00,32.7,32.84,32.63,32.84,251720.0,28.1598,28.2804,28.0995,28.2804,251720.0
2020-04-21 12:50:00,32.84,33.0,32.81,32.95,208301.0,28.2804,28.4181,28.2545,28.3751,208301.0
2020-04-21 13:00:00,32.96,33.04,32.86,32.91,164992.0,28.3837,28.4526,28.2976,28.3406,164992.0
2020-04-21 13:10:00,32.9,32.91,32.72,32.78,165722.0,28.332,28.3406,28.177,28.2287,165722.0
2020-04-21 13:20:00,32.79,33.0,32.79,32.86,265714.0,28.2373,28.4181,28.2373,28.2976,265714.0
2020-04-21 13:30:00,32.87,32.95,32.8,32.94,188208.0,28.3062,28.3751,28.2459,28.3665,188208.0
2020-04-21 13:40:00,32.94,32.95,32.6,32.62,447452.0,28.3665,28.3751,28.0737,28.0909,447452.0
2020-04-21 13:50:00,32.63,32.65,32.56,32.61,212892.0,28.0995,28.1167,28.0392,28.0823,212892.0
2020-04-21 14:00:00,32.61,32.77,32.55,32.64,200894.0,28.0823,28.2201,28.0306,28.1081,200894.0
2020-04-21 14:10:00,32.63,32.68,32.53,32.57,187940.0,28.0995,28.1426,28.0134,28.0479,187940.0
2020-04-21 14:20:00,32.57,32.78,32.55,32.64,218928.0,28.0479,28.2287,28.0306,28.1081,218928.0
2020-04-21 14:30:00,32.65,32.66,32.56,32.62,167848.0,28.1167,28.1254,28.0392,28.0909,167848.0
2020-04-21 14:40:00,32.62,32.67,32.53,32.63,112713.0,28.0909,28.134,28.0134,28.0995,112713.0
2020-04-21 14:50:00,32.62,32.73,32.57,32.61,93594.0,28.0909,28.1856,28.0479,28.0823,93594.0
2020-04-21 15:00:00,32.62,32.82,32.62,32.75,97506.0,28.0909,28.2631,28.0909,28.2029,97506.0
2020-04-21 15:10:00,32.74,33.03,32.73,32.99,187246.0,28.1942,28.444,28.1856,28.4095,187246.0
2020-04-21 15:20:00,32.99,33.07,32.9,32.94,138228.0,28.4095,28.4784,28.332,28.3665,138228.0
2020-04-21 15:30:00,32.94,33.09,32.84,33.06,230506.0,28.3665,28.4957,28.2804,28.4698,230506.0
2020-04-21 15:40:00,33.07,33.14,32.99,32.99,211573.0,28.4784,28.5387,28.4095,28.4095,211573.0
2020-04-21 15:50:00,32.98,33.14,32.86,32.93,1618183.0,28.4009,28.5387,28.2976,28.3579,1618183.0
2020-04-22 09:30:00,33.81,34.26,33.61,33.66,393057.0,29.1157,29.5032,28.9435,28.9865,393057.0
2020-04-22 09:40:00,33.66,33.74,33.41,33.41,404184.0,28.9865,29.0554,28.7712,28.7712,404184.0
2020-04-22 09:50:00,33.42,33.6,33.31,33.46,625799.0,28.7798,28.9348,28.6851,28.8143,625799.0
2020-04-22 10:00:00,33.46,33.54,33.22,33.48,231768.0,28.8143,28.8832,28.6076,28.8315,231768.0
2020-04-22 10:10:00,33.49,33.57,33.36,33.48,71799.0,28.8401,28.909,28.7282,28.8315,71799.0
2020-04-22 10:20:00,33.49,33.61,33.49,33.52,116613.0,28.8401,28.9435,28.8401,28.8659,116613.0
2020-04-22 10:30:00,33.52,33.86,33.51,33.85,458569.0,28.8659,29.1587,28.8573,29.1501,458569.0
2020-04-22 10:40:00,33.86,33.87,33.66,33.68,195112.0,29.1587,29.1674,28.9865,29.0037,195112.0
2020-04-22 10:50:00,33.67,33.7,33.35,33.38,130503.0,28.9951,29.021,28.7196,28.7454,130503.0
2020-04-22 11:00:00,33.39,33.45,33.28,33.3,145705.0,28.754,28.8057,28.6593,28.6765,145705.0
2020-04-22 11:10:00,33.29,33.45,33.22,33.36,163289.0,28.6679,28.8057,28.6076,28.7282,163289.0
2020-04-22 11:20:00,33.37,33.4,33.26,33.38,143186.0,28.7368,28.7626,28.642,28.7454,143186.0
2020-04-22 11:30:00,33.4,33.52,33.35,33.38,91057.0,28.7626,28.8659,28.7196,28.7454,91057.0
2020-04-22 11:40:00,33.38,33.51,33.34,33.49,179964.0,28.7454,28.8573,28.7109,28.8401,179964.0
2020-04-22 11:50:00,33.5,33.52,33.34,33.41,106944.0,28.8487,28.8659,28.7109,28.7712,106944.0
2020-04-22 12:00:00,33.41,33.43,33.2,33.21,85487.0,28.7712,28.7884,28.5904,28.599,85487.0
2020-04-22 12:10:00,33.2,33.24,33.12,33.22,97272.0,28.5904,28.6248,28.5215,28.6076,97272.0
2020-04-22 12:20:00,33.22,33.23,33.15,33.22,101480.0,28.6076,28.6162,28.5473,28.6076,101480.0
2020-04-22 12:30:00,33.21,33.25,33.14,33.16,130775.0,28.599,28.6334,28.5387,28.5559,130775.0
2020-04-22 12:40:00,33.16,33.2,33.02,33.02,120279.0,28.5559,28.5904,28.4354,28.4354,120279.0
2020-04-22 12:50:00,33.02,33.03,32.92,32.98,109608.0,28.4354,28.444,28.3493,28.4009,109608.0
2020-04-22 13:00:00,32.98,32.98,32.82,32.82,132151.0,28.4009,28.4009,28.2631,28.2631,132151.0
2020-04-22 13:10:00,32.81,32.88,32.77,32.85,120235.0,28.2545,28.3148,28.2201,28.289,120235.0
2020-04-22 13:20:00,32.85,32.92,32.83,32.92,184891.0,28.289,28.3493,28.2718,28.3493,184891.0
2020-04-22 13:30:00,32.93,32.96,32.82,32.83,126740.0,28.3579,28.3837,28.2631,28.2718,126740.0
2020-04-22 13:40:00,32.84,32.87,32.78,32.79,84030.0,28.2804,28.3062,28.2287,28.2373,84030.0
2020-04-22 13:50:00,32.79,32.85,32.75,32.78,80923.0,28.2373,28.289,28.2029,28.2287,80923.0
2020-04-22 14:00:00,32.78,32.86,32.75,32.78,95198.0,28.2287,28.2976,28.2029,28.2287,95198.0
2020-04-22 14:10:00,32.78,32.81,32.74,32.76,48778.0,28.2287,28.2545,28.1942,28.2115,48778.0
2020-04-22 14:20:00,32.76,32.82,32.68,32.7,62847.0,28.2115,28.2631,28.1426,28.1598,62847.0
2020-04-22 14:30:00,32.7,32.84,32.7,32.78,51191.0,28.1598,28.2804,28.1598,28.2287,51191.0
2020-04-22 14:40:00,32.79,32.84,32.72,32.8,84222.0,28.2373,28.2804,28.177,28.2459,84222.0
2020-04-22 14:50:00,32.79,32.93,32.79,32.84,310125.0,28.2373,28.3579,28.2373,28.2804,310125.0
2020-04-22 15:00:00,32.84,32.88,32.77,32.88,100485.0,28.2804,28.3148,28.2201,28.3148,100485.0
2020-04-22 15:10:00,32.87,32.94,32.81,32.94,101393.0,28.3062,28.3665,28.2545,28.3665,101393.0
2020-04-22 15:20:00,32.94,33.0,32.86,32.86,143490.0,28.3665,28.4181,28.2976,28.2976,143490.0
2020-04-22 15:30:00,32.87,32.98,32.83,32.96,152291.0,28.3062,28.4009,28.2718,28.3837,152291.0
2020-04-22 15:40:00,32.96,33.06,32.93,33.04,533174.0,28.3837,28.4698,28.3579,28.4526,533174.0
2020-04-22 15:50:00,33.04,33.13,32.82,32.82,992980.0,28.4526,28.5301,28.2631,28.2631,992980.0
2020-04-23 09:30:00,33.05,33.71,33.04,33.65,256398.0,28.4612,29.0296,28.4526,28.9779,256398.0
2020-04-23 09:40:00,33.68,33.79,33.4,33.49,488997.0,29.0037,29.0985,28.7626,28.8401,488997.0
2020-04-23 09:50:00,33.49,33.57,33.34,33.45,168225.0,28.8401,28.909,28.7109,28.8057,168225.0
2020-04-23 10:00:00,33.46,33.52,33.34,33.51,81010.0,28.8143,28.8659,28.7109,28.8573,81010.0
2020-04-23 10:10:00,33.52,33.78,33.5,33.76,149287.0,28.8659,29.0898,28.8487,29.0726,149287.0
2020-04-23 10:20:00,33.77,33.89,33.68,33.77,389079.0,29.0812,29.1846,29.0037,29.0812,389079.0
2020-04-23 10:30:00,33.77,34.01,33.72,33.97,233245.0,29.0812,29.2879,29.0382,29.2535,233245.0
2020-04-23 10:40:00,33.97,34.15,33.94,33.99,261585.0,29.2535,29.4085,29.2276,29.2707,261585.0
2020-04-23 10:50:00,33.99,34.09,33.95,34.01,177973.0,29.2707,29.3568,29.2362,29.2879,177973.0
2020-04-23 11:00:00,34.02,34.02,33.76,33.8,101342.0,29.2965,29.2965,29.0726,29.1071,101342.0
2020-04-23 11:10:00,33.8,33.93,33.77,33.9,253766.0,29.1071,29.219,29.0812,29.1932,253766.0
2020-04-23 11:20:00,33.91,33.99,33.87,33.91,122378.0,29.2018,29.2707,29.1674,29.2018,122378.0
2020-04-23 11:30:00,33.93,33.97,33.69,33.69,83586.0,29.219,29.2535,29.0123,29.0123,83586.0
2020-04-23 11:40:00,33.69,33.79,33.62,33.67,110779.0,29.0123,29.0985,28.9521,28.9951,110779.0
2020-04-23 11:50:00,33.66,33.77,33.62,33.75,98197.0,28.9865,29.0812,28.9521,29.064,98197.0
2020-04-23 12:00:00,33.76,33.92,33.71,33.91,83138.0,29.0726,29.2104,29.0296,29.2018,83138.0
2020-04-23 12:10:00,33.91,33.94,33.85,33.88,105103.0,29.2018,29.2276,29.1501,29.176,105103.0
2020-04-23 12:20:00,33.88,33.96,33.87,33.89,136981.0,29.176,29.2449,29.1674,29.1846,136981.0
2020-04-23 12:30:00,33.89,33.92,33.8,33.9,117710.0,29.1846,29.2104,29.1071,29.1932,117710.0
2020-04-23 12:40:00,33.91,33.96,33.26,33.49,466201.0,29.2018,29.2449,28.642,28.8401,466201.0
2020-04-23 12:50:00,33.48,33.61,33.18,33.53,365297.0,28.8315,28.9435,28.5732,28.8746,365297.0
2020-04-23 13:00:00,33.56,33.73,33.54,33.61,262871.0,28.9004,29.0468,28.8832,28.9435,262871.0
2020-04-23 13:10:00,33.62,33.8,33.61,33.67,111742.0,28.9521,29.1071,28.9435,28.9951,111742.0
2020-04-23 13:20:00,33.66,33.66,33.42,33.51,408666.0,28.9865,28.9865,28.7798,28.8573,408666.0
2020-04-23 13:30:00,33.51,33.58,33.46,33.48,174804.0,28.8573,28.9176,28.8143,28.8315,174804.0
2020-04-23 13:40:00,33.48,33.51,33.34,33.35,96186.0,28.8315,28.8573,28.7109,28.7196,96186.0
2020-04-23 13:50:00,33.38,33.42,33.3,33.41,158894.0,28.7454,28.7798,28.6765,28.7712,158894.0
2020-04-23 14:00:00,33.4,33.44,33.27,33.28,98524.0,28.7626,28.7971,28.6507,28.6593,98524.0
2020-04-23 14:10:00,33.29,33.46,33.21,33.39,118716.0,28.6679,28.8143,28.599,28.754,118716.0
2020-04-23 14:20:00,33.41,33.5,33.39,33.47,47648.0,28.7712,28.8487,28.754,28.8229,47648.0
2020-04-23 14:30:00,33.48,33.5,33.37,33.4,59061.0,28.8315,28.8487,28.7368,28.7626,59061.0
2020-04-23 14:40:00,33.42,33.55,33.42,33.47,198136.0,28.7798,28.8918,28.7798,28.8229,198136.0
2020-04-23 14:50:00,33.47,33.69,33.46,33.61,183153.0,28.8229,29.0123,28.8143,28.9435,183153.0
2020-04-23 15:00:00,33.61,33.63,33.49,33.49,75357.0,28.9435,28.9607,28.8401,28.8401,75357.0
2020-04-23 15:10:00,33.5,33.57,33.47,33.48,111204.0,28.8487,28.909,28.8229,28.8315,111204.0
2020-04-23 15:20:00,33.48,33.65,33.46,33.65,111019.0,28.8315,28.9779,28.8143,28.9779,111019.0
2020-04-23 15:30:00,33.65,33.72,33.53,33.7,167671.0,28.9779,29.0382,28.8746,29.021,167671.0
2020-04-23 15:40:00,33.71,33.76,33.64,33.76,146011.0,29.0296,29.0726,28.9693,29.0726,146011.0
2020-04-23 15:50:00,33.76,33.77,33.43,33.48,407690.0,29.0726,29.0812,28.7884,28.8315,407690.0
2020-04-24 09:30:00,33.75,34.22,33.72,34.11,215631.0,29.064,29.4688,29.0382,29.374,215631.0
2020-04-24 09:40:00,34.09,34.1,33.76,33.81,119299.0,29.3568,29.3654,29.0726,29.1157,119299.0
2020-04-24 09:50:00,33.81,33.95,33.65,33.7,169432.0,29.1157,29.2362,28.9779,29.021,169432.0
2020-04-24 10:00:00,33.71,33.85,33.48,33.53,162946.0,29.0296,29.1501,28.8315,28.8746,162946.0
2020-04-24 10:10:00,33.52,33.64,33.39,33.59,231238.0,28.8659,28.9693,28.754,28.9262,231238.0
2020-04-24 10:20:00,33.58,33.62,33.5,33.58,89727.0,28.9176,28.9521,28.8487,28.9176,89727.0
2020-04-24 10:30:00,33.58,33.8,33.51,33.75,137021.0,28.9176,29.1071,28.8573,29.064,137021.0
2020-04-24 10:40:00,33.75,33.78,33.68,33.72,135631.0,29.064,29.0898,29.0037,29.0382,135631.0
2020-04-24 10:50:00,33.73,33.78,33.66,33.68,60778.0,29.0468,29.0898,28.9865,29.0037,60778.0
2020-04-24 11:00:00,33.68,33.69,33.55,33.56,121495.0,29.0037,29.0123,28.8918,28.9004,121495.0
2020-04-24 11:10:00,33.55,33.55,33.37,33.39,95615.0,28.8918,28.8918,28.7368,28.754,95615.0
2020-04-24 11:20:00,33.4,33.58,33.4,33.53,74060.0,28.7626,28.9176,28.7626,28.8746,74060.0
2020-04-24 11:30:00,33.53,33.62,33.49,33.59,119270.0,28.8746,28.9521,28.8401,28.9262,119270.0
2020-04-24 11:40:00,33.6,33.63,33.54,33.61,39125.0,28.9348,28.9607,28.8832,28.9435,39125.0
2020-04-24 11:50:00,33.61,33.63,33.53,33.54,186355.0,28.9435,28.9607,28.8746,28.8832,186355.0
2020-04-24 12:00:00,33.54,33.56,33.47,33.52,105672.0,28.8832,28.9004,28.8229,28.8659,105672.0
2020-04-24 12:10:00,33.52,33.54,33.46,33.48,75152.0,28.8659,28.8832,28.8143,28.8315,75152.0
2020-04-24 12:20:00,33.47,33.51,33.37,33.49,101236.0,28.8229,28.8573,28.7368,28.8401,101236.0
2020-04-24 12:30:00,33.49,33.5,33.37,33.5,154999.0,28.8401,28.8487,28.7368,28.8487,154999.0
2020-04-24 12:40:00,33.51,33.63,33.46,33.6,106635.0,28.8573,28.9607,28.8143,28.9348,106635.0
2020-04-24 12:50:00,33.6,33.61,33.52,33.56,149314.0,28.9348,28.9435,28.8659,28.9004,149314.0
2020-04-24 13:00:00,33.56,33.59,33.51,33.57,42530.0,28.9004,28.9262,28.8573,28.909,42530.0
2020-04-24 13:10:00,33.57,33.68,33.56,33.68,44335.0,28.909,29.0037,28.9004,29.0037,44335.0
2020-04-24 13:20:00,33.67,33.84,33.66,33.84,49342.0,28.9951,29.1415,28.9865,29.1415,49342.0
2020-04-24 13:30:00,33.84,33.9,33.78,33.89,59805.0,29.1415,29.1932,29.0898,29.1846,59805.0
2020-04-24 13:40:00,33.88,34.06,33.88,33.98,116773.0,29.176,29.331,29.176,29.2621,116773.0
2020-04-24 13:50:00,33.98,34.15,33.94,34.14,102979.0,29.2621,29.4085,29.2276,29.3999,102979.0
2020-04-24 14:00:00,34.14,34.2,34.03,34.16,91682.0,29.3999,29.4515,29.3051,29.4171,91682.0
2020-04-24 14:10:00,34.15,34.2,34.1,34.18,69167.0,29.4085,29.4515,29.3654,29.4343,69167.0
2020-04-24 14:20:00,34.18,34.19,34.1,34.19,62921.0,29.4343,29.4429,29.3654,29.4429,62921.0
2020-04-24 14:30:00,34.18,34.33,34.15,34.3,113525.0,29.4343,29.5635,29.4085,29.5377,113525.0
2020-04-24 14:40:00,34.3,34.35,34.23,34.35,96841.0,29.5377,29.5807,29.4774,29.5807,96841.0
2020-04-24 14:50:00,34.36,34.4,34.27,34.39,88088.0,29.5893,29.6238,29.5118,29.6152,88088.0
2020-04-24 15:00:00,34.38,34.51,34.33,34.48,79379.0,29.6065,29.7185,29.5635,29.6927,79379.0
2020-04-24 15:10:00,34.47,34.64,34.42,34.61,192341.0,29.684,29.8304,29.641,29.8046,192341.0
2020-04-24 15:20:00,34.59,34.7,34.56,34.64,351613.0,29.7874,29.8821,29.7616,29.8304,351613.0
2020-04-24 15:30:00,34.64,34.65,34.51,34.57,366337.0,29.8304,29.8391,29.7185,29.7702,366337.0
2020-04-24 15:40:00,34.58,34.61,34.49,34.53,183925.0,29.7788,29.8046,29.7013,29.7357,183925.0
2020-04-24 15:50:00,34.52,34.53,34.25,34.37,748051.0,29.7271,29.7357,29.4946,29.5979,748051.0
2020-04-27 09:30:00,34.87,35.06,34.74,34.99,279253.0,30.0285,30.1921,29.9166,30.1318,279253.0
2020-04-27 09:40:00,34.99,34.99,34.59,34.75,249819.0,30.1318,30.1318,29.7874,29.9252,249819.0
2020-04-27 09:50:00,34.78,35.32,34.78,35.2,207732.0,29.951,30.416,29.951,30.3127,207732.0
2020-04-27 10:00:00,35.22,35.39,35.18,35.36,205250.0,30.3299,30.4763,30.2955,30.4505,205250.0
2020-04-27 10:10:00,35.38,35.58,35.18,35.58,213499.0,30.4677,30.6399,30.2955,30.6399,213499.0
2020-04-27 10:20:00,35.58,35.7,35.45,35.52,330039.0,30.6399,30.7433,30.528,30.5883,330039.0
2020-04-27 10:30:00,35.51,35.6,35.42,35.49,223382.0,30.5796,30.6572,30.5021,30.5624,223382.0
2020-04-27 10:40:00,35.48,35.74,35.38,35.69,304999.0,30.5538,30.7777,30.4677,30.7347,304999.0
2020-04-27 10:50:00,35.7,35.88,35.69,35.72,300473.0,30.7433,30.8983,30.7347,30.7605,300473.0
2020-04-27 11:00:00,35.72,35.79,35.56,35.79,254267.0,30.7605,30.8208,30.6227,30.8208,254267.0
2020-04-27 11:10:00,35.79,35.82,35.7,35.78,165146.0,30.8208,30.8466,30.7433,30.8122,165146.0
2020-04-27 11:20:00,35.79,35.88,35.68,35.88,152691.0,30.8208,30.8983,30.726,30.8983,152691.0
2020-04-27 11:30:00,35.87,36.05,35.84,36.01,238682.0,30.8897,31.0447,30.8638,31.0102,238682.0
2020-04-27 11:40:00,36.02,36.21,36.0,36.13,710693.0,31.0188,31.1825,31.0016,31.1136,710693.0
2020-04-27 11:50:00,36.12,36.24,36.07,36.09,320896.0,31.105,31.2083,31.0619,31.0791,320896.0
2020-04-27 12:00:00,36.09,36.18,36.05,36.12,443050.0,31.0791,31.1566,31.0447,31.105,443050.0
2020-04-27 12:10:00,36.12,36.18,36.0,36.06,409516.0,31.105,31.1566,31.0016,31.0533,409516.0
2020-04-27 12:20:00,36.06,36.18,36.04,36.14,170579.0,31.0533,31.1566,31.0361,31.1222,170579.0
2020-04-27 12:30:00,36.15,36.24,36.14,36.19,158419.0,31.1308,31.2083,31.1222,31.1652,158419.0
2020-04-27 12:40:00,36.19,36.26,36.15,36.22,172765.0,31.1652,31.2255,31.1308,31.1911,172765.0
2020-04-27 12:50:00,36.22,36.44,36.21,36.43,301877.0,31.1911,31.3805,31.1825,31.3719,301877.0
2020-04-27 13:00:00,36.43,36.46,36.28,36.36,235843.0,31.3719,31.3977,31.2427,31.3116,235843.0
2020-04-27 13:10:00,36.36,36.46,36.3,36.3,192773.0,31.3116,31.3977,31.26,31.26,192773.0
2020-04-27 13:20:00,36.31,36.46,36.3,36.45,229626.0,31.2686,31.3977,31.26,31.3891,229626.0
2020-04-27 13:30:00,36.45,36.58,36.41,36.58,143681.0,31.3891,31.5011,31.3547,31.5011,143681.0
2020-04-27 13:40:00,36.57,36.59,36.46,36.57,199363.0,31.4925,31.5097,31.3977,31.4925,199363.0
2020-04-27 13:50:00,36.57,36.67,36.49,36.57,323432.0,31.4925,31.5786,31.4236,31.4925,323432.0
2020-04-27 14:00:00,36.57,36.61,36.43,36.45,63936.0,31.4925,31.5269,31.3719,31.3891,63936.0
2020-04-27 14:10:00,36.45,36.58,36.45,36.54,75025.0,31.3891,31.5011,31.3891,31.4666,75025.0
2020-04-27 14:20:00,36.54,36.59,36.51,36.56,224174.0,31.4666,31.5097,31.4408,31.4839,224174.0
2020-04-27 14:30:00,36.55,36.67,36.55,36.61,121516.0,31.4753,31.5786,31.4753,31.5269,121516.0
2020-04-27 14:40:00,36.61,36.8,36.61,36.8,104547.0,31.5269,31.6905,31.5269,31.6905,104547.0
2020-04-27 14:50:00,36.81,36.82,36.75,36.82,114391.0,31.6992,31.7078,31.6475,31.7078,114391.0
2020-04-27 15:00:00,36.82,36.95,36.81,36.91,98342.0,31.7078,31.8197,31.6992,31.7853,98342.0
2020-04-27 15:10:00,36.91,36.98,36.84,36.91,136389.0,31.7853,31.8455,31.725,31.7853,136389.0
2020-04-27 15:20:00,36.9,36.95,36.84,36.91,239877.0,31.7767,31.8197,31.725,31.7853,239877.0
2020-04-27 15:30:00,36.91,36.93,36.8,36.85,201149.0,31.7853,31.8025,31.6905,31.7336,201149.0
2020-04-27 15:40:00,36.85,36.9,36.83,36.86,250746.0,31.7336,31.7767,31.7164,31.7422,250746.0
2020-04-27 15:50:00,36.87,36.87,36.65,36.65,752886.0,31.7508,31.7508,31.5614,31.5614,752886.0
2020-04-28 09:30:00,37.9,38.72,37.8,37.82,829085.0,32.6378,33.344,32.5517,32.5689,829085.0
2020-04-28 09:40:00,37.82,38.44,37.77,38.33,487494.0,32.5689,33.1028,32.5259,33.0081,487494.0
2020-04-28 09:50:00,38.33,38.61,38.19,38.2,377708.0,33.0081,33.2492,32.8875,32.8962,377708.0
2020-04-28 10:00:00,38.19,38.36,37.97,38.35,261771.0,32.8875,33.0339,32.6981,33.0253,261771.0
2020-04-28 10:10:00,38.35,38.49,38.12,38.43,241893.0,33.0253,33.1459,32.8273,33.0942,241893.0
2020-04-28 10:20:00,38.42,38.46,37.98,38.06,322846.0,33.0856,33.1201,32.7067,32.7756,322846.0
2020-04-28 10:30:00,38.07,38.18,37.88,37.93,210696.0,32.7842,32.8789,32.6206,32.6636,210696.0
2020-04-28 10:40:00,37.92,37.93,37.52,37.62,412295.0,32.655,32.6636,32.3106,32.3967,412295.0
2020-04-28 10:50:00,37.61,37.61,37.2,37.27,569581.0,32.3881,32.3881,32.035,32.0953,569581.0
2020-04-28 11:00:00,37.28,37.58,37.21,37.46,224421.0,32.1039,32.3622,32.0436,32.2589,224421.0
2020-04-28 11:10:00,37.46,37.6,37.37,37.58,289170.0,32.2589,32.3795,32.1814,32.3622,289170.0
2020-04-28 11:20:00,37.59,37.78,37.51,37.63,191233.0,32.3709,32.5345,32.302,32.4053,191233.0
2020-04-28 11:30:00,37.61,37.82,37.6,37.69,863362.0,32.3881,32.5689,32.3795,32.457,863362.0
2020-04-28 11:40:00,37.69,37.83,37.62,37.68,223247.0,32.457,32.5775,32.3967,32.4484,223247.0
2020-04-28 11:50:00,37.68,37.79,37.55,37.79,70783.0,32.4484,32.5431,32.3364,32.5431,70783.0
2020-04-28 12:00:00,37.8,37.89,37.7,37.89,110215.0,32.5517,32.6292,32.4656,32.6292,110215.0
2020-04-28 12:10:00,37.9,37.94,37.6,37.65,124010.0,32.6378,32.6723,32.3795,32.4225,124010.0
2020-04-28 12:20:00,37.65,37.83,37.65,37.8,120478.0,32.4225,32.5775,32.4225,32.5517,120478.0
2020-04-28 12:30:00,37.8,37.93,37.76,37.82,107717.0,32.5517,32.6636,32.5172,32.5689,107717.0
2020-04-28 12:40:00,37.82,37.87,37.68,37.8,127355.0,32.5689,32.612,32.4484,32.5517,127355.0
2020-04-28 12:50:00,37.79,37.96,37.74,37.95,132627.0,32.5431,32.6895,32.5,32.6809,132627.0
2020-04-28 13:00:00,37.96,38.1,37.95,38.06,273803.0,32.6895,32.81,32.6809,32.7756,273803.0
2020-04-28 13:10:00,38.07,38.11,38.02,38.03,259932.0,32.7842,32.8187,32.7412,32.7498,259932.0
2020-04-28 13:20:00,38.03,38.13,37.99,38.09,195776.0,32.7498,32.8359,32.7153,32.8014,195776.0
2020-04-28 13:30:00,38.08,38.09,37.9,37.92,137105.0,32.7928,32.8014,32.6378,32.655,137105.0
2020-04-28 13:40:00,37.92,37.99,37.87,37.89,101389.0,32.655,32.7153,32.612,32.6292,101389.0
2020-04-28 13:50:00,37.9,38.0,37.82,37.87,105778.0,32.6378,32.7239,32.5689,32.612,105778.0
2020-04-28 14:00:00,37.88,37.94,37.83,37.87,122502.0,32.6206,32.6723,32.5775,32.612,122502.0
2020-04-28 14:10:00,37.88,37.98,37.86,37.88,229048.0,32.6206,32.7067,32.6034,32.6206,229048.0
2020-04-28 14:20:00,37.89,37.96,37.86,37.94,94978.0,32.6292,32.6895,32.6034,32.6723,94978.0
2020-04-28 14:30:00,37.94,38.05,37.85,37.87,143973.0,32.6723,32.767,32.5948,32.612,143973.0
2020-04-28 14:40:00,37.88,37.94,37.83,37.9,82990.0,32.6206,32.6723,32.5775,32.6378,82990.0
2020-04-28 14:50:00,37.9,37.96,37.74,37.84,111928.0,32.6378,32.6895,32.5,32.5861,111928.0
2020-04-28 15:00:00,37.84,37.91,37.78,37.83,91078.0,32.5861,32.6464,32.5345,32.5775,91078.0
2020-04-28 15:10:00,37.82,37.9,37.8,37.87,119663.0,32.5689,32.6378,32.5517,32.612,119663.0
2020-04-28 15:20:00,37.87,37.95,37.74,37.93,124834.0,32.612,32.6809,32.5,32.6636,124834.0
2020-04-28 15:30:00,37.92,37.93,37.78,37.86,267213.0,32.655,32.6636,32.5345,32.6034,267213.0
2020-04-28 15:40:00,37.87,37.89,37.62,37.63,273039.0,32.612,32.6292,32.3967,32.4053,273039.0
2020-04-28 15:50:00,37.62,37.64,37.49,37.59,579832.0,32.3967,32.4139,32.2847,32.3709,579832.0
2020-04-29 09:30:00,38.91,39.17,38.69,38.74,774627.0,33.5076,33.7315,33.3181,33.3612,774627.0
2020-04-29 09:40:00,38.75,39.12,38.72,39.1,459964.0,33.3698,33.6884,33.344,33.6712,459964.0
2020-04-29 09:50:00,39.09,39.27,39.04,39.11,344780.0,33.6626,33.8176,33.6195,33.6798,344780.0
2020-04-29 10:00:00,39.13,39.13,38.74,38.77,568684.0,33.697,33.697,33.3612,33.387,568684.0
2020-04-29 10:10:00,38.76,38.85,38.56,38.81,342492.0,33.3784,33.4559,33.2062,33.4215,342492.0
2020-04-29 10:20:00,38.8,38.91,38.69,38.9,169666.0,33.4129,33.5076,33.3181,33.499,169666.0
2020-04-29 10:30:00,38.91,39.17,38.87,39.16,152658.0,33.5076,33.7315,33.4731,33.7229,152658.0
2020-04-29 10:40:00,39.16,39.33,39.15,39.32,176720.0,33.7229,33.8693,33.7143,33.8607,176720.0
2020-04-29 10:50:00,39.33,39.55,39.28,39.47,293322.0,33.8693,34.0587,33.8262,33.9898,293322.0
2020-04-29 11:00:00,39.47,39.54,39.33,39.46,217449.0,33.9898,34.0501,33.8693,33.9812,217449.0
2020-04-29 11:10:00,39.46,39.74,39.45,39.73,516835.0,33.9812,34.2223,33.9726,34.2137,516835.0
2020-04-29 11:20:00,39.72,39.92,39.71,39.86,337183.0,34.2051,34.3773,34.1965,34.3257,337183.0
2020-04-29 11:30:00,39.85,39.86,39.5,39.52,406419.0,34.3171,34.3257,34.0157,34.0329,406419.0
2020-04-29 11:40:00,39.52,39.67,39.51,39.64,614849.0,34.0329,34.1621,34.0243,34.1362,614849.0
2020-04-29 11:50:00,39.63,40.0,39.61,39.92,236140.0,34.1276,34.4462,34.1104,34.3773,236140.0
2020-04-29 12:00:00,39.92,40.11,39.92,39.98,139073.0,34.3773,34.541,34.3773,34.429,139073.0
2020-04-29 12:10:00,39.99,40.1,39.87,39.88,105137.0,34.4376,34.5324,34.3343,34.3429,105137.0
2020-04-29 12:20:00,39.9,39.97,39.81,39.88,96946.0,34.3601,34.4204,34.2826,34.3429,96946.0
2020-04-29 12:30:00,39.89,40.03,39.89,40.01,70462.0,34.3515,34.4721,34.3515,34.4549,70462.0
2020-04-29 12:40:00,40.02,40.18,39.98,40.18,101542.0,34.4635,34.6012,34.429,34.6012,101542.0
2020-04-29 12:50:00,40.17,40.25,40.14,40.22,85398.0,34.5926,34.6615,34.5668,34.6357,85398.0
2020-04-29 13:00:00,40.22,40.32,40.14,40.32,67041.0,34.6357,34.7218,34.5668,34.7218,67041.0
2020-04-29 13:10:00,40.33,40.36,40.23,40.25,190298.0,34.7304,34.7563,34.6443,34.6615,190298.0
2020-04-29 13:20:00,40.26,40.29,40.15,40.18,84000.0,34.6701,34.696,34.5754,34.6012,84000.0
2020-04-29 13:30:00,40.18,40.21,39.79,39.91,129509.0,34.6012,34.6271,34.2654,34.3687,129509.0
2020-04-29 13:40:00,39.92,39.98,39.82,39.94,53539.0,34.3773,34.429,34.2912,34.3946,53539.0
2020-04-29 13:50:00,39.95,40.0,39.66,39.74,53086.0,34.4032,34.4462,34.1534,34.2223,53086.0
2020-04-29 14:00:00,39.8,39.83,39.61,39.74,123906.0,34.274,34.2998,34.1104,34.2223,123906.0
2020-04-29 14:10:00,39.75,40.13,39.74,40.02,399508.0,34.231,34.5582,34.2223,34.4635,399508.0
2020-04-29 14:20:00,40.03,40.13,39.93,40.02,195309.0,34.4721,34.5582,34.386,34.4635,195309.0
2020-04-29 14:30:00,40.02,40.24,39.92,40.22,238502.0,34.4635,34.6529,34.3773,34.6357,238502.0
2020-04-29 14:40:00,40.22,40.24,40.06,40.07,79590.0,34.6357,34.6529,34.4979,34.5065,79590.0
2020-04-29 14:50:00,40.06,40.16,39.87,39.98,329091.0,34.4979,34.584,34.3343,34.429,329091.0
2020-04-29 15:00:00,39.97,40.1,39.84,40.08,96343.0,34.4204,34.5324,34.3085,34.5151,96343.0
2020-04-29 15:10:00,40.09,40.14,39.89,39.92,232769.0,34.5237,34.5668,34.3515,34.3773,232769.0
2020-04-29 15:20:00,39.92,40.0,39.86,39.95,146955.0,34.3773,34.4462,34.3257,34.4032,146955.0
2020-04-29 15:30:00,39.96,40.0,39.87,39.89,194182.0,34.4118,34.4462,34.3343,34.3515,194182.0
2020-04-29 15:40:00,39.88,39.99,39.86,39.99,370613.0,34.3429,34.4376,34.3257,34.4376,370613.0
2020-04-29 15:50:00,39.97,39.98,39.68,39.74,989841.0,34.4204,34.429,34.1707,34.2223,989841.0
2020-04-30 09:30:00,39.02,39.02,37.64,37.97,1153985.0,33.6023,33.6023,32.4139,32.6981,1153985.0
2020-04-30 09:40:00,37.96,38.37,37.67,37.79,508109.0,32.6895,33.0426,32.4397,32.5431,508109.0
2020-04-30 09:50:00,37.76,38.44,37.75,38.3,230957.0,32.5172,33.1028,32.5086,32.9823,230957.0
2020-04-30 10:00:00,38.31,38.76,38.26,38.44,335319.0,32.9909,33.3784,32.9478,33.1028,335319.0
2020-04-30 10:10:00,38.45,38.63,38.35,38.54,169042.0,33.1114,33.2665,33.0253,33.189,169042.0
2020-04-30 10:20:00,38.55,38.58,38.32,38.53,212623.0,33.1976,33.2234,32.9995,33.1803,212623.0
2020-04-30 10:30:00,38.53,38.74,38.47,38.62,139198.0,33.1803,33.3612,33.1287,33.2578,139198.0
2020-04-30 10:40:00,38.62,38.71,38.47,38.52,280033.0,33.2578,33.3353,33.1287,33.1717,280033.0
2020-04-30 10:50:00,38.5,38.61,38.36,38.37,315734.0,33.1545,33.2492,33.0339,33.0426,315734.0
2020-04-30 11:00:00,38.38,38.52,38.29,38.39,246405.0,33.0512,33.1717,32.9737,33.0598,246405.0
2020-04-30 11:10:00,38.38,38.59,38.32,38.33,104651.0,33.0512,33.232,32.9995,33.0081,104651.0
2020-04-30 11:20:00,38.33,38.36,38.21,38.3,76053.0,33.0081,33.0339,32.9048,32.9823,76053.0
2020-04-30 11:30:00,38.29,38.35,38.21,38.32,84690.0,32.9737,33.0253,32.9048,32.9995,84690.0
2020-04-30 11:40:00,38.32,38.39,38.17,38.2,109748.0,32.9995,33.0598,32.8703,32.8962,109748.0
2020-04-30 11:50:00,38.19,38.22,37.85,37.9,208332.0,32.8875,32.9134,32.5948,32.6378,208332.0
2020-04-30 12:00:00,37.89,37.97,37.74,37.96,110150.0,32.6292,32.6981,32.5,32.6895,110150.0
2020-04-30 12:10:00,37.95,38.09,37.92,38.0,59324.0,32.6809,32.8014,32.655,32.7239,59324.0
2020-04-30 12:20:00,37.99,38.08,37.97,38.03,46393.0,32.7153,32.7928,32.6981,32.7498,46393.0
2020-04-30 12:30:00,38.03,38.04,37.87,38.04,50331.0,32.7498,32.7584,32.612,32.7584,50331.0
2020-04-30 12:40:00,38.04,38.14,37.99,38.14,67858.0,32.7584,32.8445,32.7153,32.8445,67858.0
2020-04-30 12:50:00,38.13,38.24,38.13,38.19,52071.0,32.8359,32.9306,32.8359,32.8875,52071.0
2020-04-30 13:00:00,38.18,38.18,38.01,38.04,33472.0,32.8789,32.8789,32.7325,32.7584,33472.0
2020-04-30 13:10:00,38.02,38.24,38.02,38.21,38215.0,32.7412,32.9306,32.7412,32.9048,38215.0
2020-04-30 13:20:00,38.23,38.25,38.09,38.1,56925.0,32.922,32.9392,32.8014,32.81,56925.0
2020-04-30 13:30:00,38.1,38.13,38.03,38.11,157756.0,32.81,32.8359,32.7498,32.8187,157756.0
2020-04-30 13:40:00,38.1,38.1,37.97,37.98,128391.0,32.81,32.81,32.6981,32.7067,128391.0
2020-04-30 13:50:00,37.97,38.04,37.92,37.94,91524.0,32.6981,32.7584,32.655,32.6723,91524.0
2020-04-30 14:00:00,37.94,38.05,37.91,37.97,55761.0,32.6723,32.767,32.6464,32.6981,55761.0
2020-04-30 14:10:00,37.98,38.1,37.96,37.96,37881.0,32.7067,32.81,32.6895,32.6895,37881.0
2020-04-30 14:20:00,37.95,38.04,37.95,38.03,72253.0,32.6809,32.7584,32.6809,32.7498,72253.0
2020-04-30 14:30:00,38.02,38.12,37.96,38.03,40243.0,32.7412,32.8273,32.6895,32.7498,40243.0
2020-04-30 14:40:00,38.03,38.07,37.98,38.07,50322.0,32.7498,32.7842,32.7067,32.7842,50322.0
2020-04-30 14:50:00,38.09,38.17,38.07,38.16,66381.0,32.8014,32.8703,32.7842,32.8617,66381.0
2020-04-30 15:00:00,38.16,38.31,38.11,38.25,68198.0,32.8617,32.9909,32.8187,32.9392,68198.0
2020-04-30 15:10:00,38.25,38.33,38.16,38.23,99275.0,32.9392,33.0081,32.8617,32.922,99275.0
2020-04-30 15:20:00,38.23,38.25,38.16,38.18,87416.0,32.922,32.9392,32.8617,32.8789,87416.0
2020-04-30 15:30:00,38.19,38.25,38.17,38.25,141545.0,32.8875,32.9392,32.8703,32.9392,141545.0
2020-04-30 15:40:00,38.24,38.26,38.09,38.16,189802.0,32.9306,32.9478,32.8014,32.8617,189802.0
2020-04-30 15:50:00,38.18,38.36,38.1,38.1,727409.0,32.8789,33.0339,32.81,32.81,727409.0
2020-05-01 09:30:00,37.1,37.22,36.67,36.97,227630.0,31.9489,32.0522,31.5786,31.8369,227630.0
2020-05-01 09:40:00,36.95,37.12,36.64,36.91,300995.0,31.8197,31.9661,31.5528,31.7853,300995.0
2020-05-01 09:50:00,36.89,36.94,36.51,36.64,530555.0,31.768,31.8111,31.4408,31.5528,530555.0
2020-05-01 10:00:00,36.71,36.86,36.63,36.67,219139.0,31.613,31.7422,31.5441,31.5786,219139.0
2020-05-01 10:10:00,36.65,36.81,36.57,36.67,190117.0,31.5614,31.6992,31.4925,31.5786,190117.0
2020-05-01 10:20:00,36.68,36.79,36.61,36.79,195471.0,31.5872,31.6819,31.5269,31.6819,195471.0
2020-05-01 10:30:00,36.8,36.93,36.75,36.91,100818.0,31.6905,31.8025,31.6475,31.7853,100818.0
2020-05-01 10:40:00,36.9,37.02,36.89,36.95,73905.0,31.7767,31.88,31.768,31.8197,73905.0
2020-05-01 10:50:00,36.96,37.0,36.79,36.79,74505.0,31.8283,31.8628,31.6819,31.6819,74505.0
2020-05-01 11:00:00,36.78,36.78,36.58,36.69,249117.0,31.6733,31.6733,31.5011,31.5958,249117.0
2020-05-01 11:10:00,36.69,36.69,36.52,36.53,157130.0,31.5958,31.5958,31.4494,31.458,157130.0
2020-05-01 11:20:00,36.52,36.57,36.3,36.34,208212.0,31.4494,31.4925,31.26,31.2944,208212.0
2020-05-01 11:30:00,36.33,36.33,36.17,36.28,232560.0,31.2858,31.2858,31.148,31.2427,232560.0
2020-05-01 11:40:00,36.28,36.3,36.09,36.1,123454.0,31.2427,31.26,31.0791,31.0877,123454.0
2020-05-01 11:50:00,36.1,36.1,35.86,36.03,328635.0,31.0877,31.0877,30.8811,31.0274,328635.0
2020-05-01 12:00:00,36.04,36.07,35.89,35.98,138378.0,31.0361,31.0619,30.9069,30.9844,138378.0
2020-05-01 12:10:00,35.99,36.16,35.98,36.1,216313.0,30.993,31.1394,30.9844,31.0877,216313.0
2020-05-01 12:20:00,36.1,36.15,36.01,36.01,109997.0,31.0877,31.1308,31.0102,31.0102,109997.0
2020-05-01 12:30:00,36.0,36.03,35.92,35.94,141055.0,31.0016,31.0274,30.9327,30.9499,141055.0
2020-05-01 12:40:00,35.94,35.97,35.86,35.92,115867.0,30.9499,30.9758,30.8811,30.9327,115867.0
2020-05-01 12:50:00,35.92,36.01,35.88,35.88,128802.0,30.9327,31.0102,30.8983,30.8983,128802.0
2020-05-01 13:00:00,35.88,36.05,35.87,35.96,117286.0,30.8983,31.0447,30.8897,30.9672,117286.0
2020-05-01 13:10:00,35.96,36.05,35.86,35.87,100481.0,30.9672,31.0447,30.8811,30.8897,100481.0
2020-05-01 13:20:00,35.87,35.96,35.81,35.95,122101.0,30.8897,30.9672,30.838,30.9586,122101.0
2020-05-01 13:30:00,35.94,36.06,35.89,35.89,90909.0,30.9499,31.0533,30.9069,30.9069,90909.0
2020-05-01 13:40:00,35.89,35.93,35.8,35.83,96378.0,30.9069,30.9413,30.8294,30.8552,96378.0
2020-05-01 13:50:00,35.83,35.93,35.8,35.93,96039.0,30.8552,30.9413,30.8294,30.9413,96039.0
2020-05-01 14:00:00,35.92,36.01,35.87,35.97,158625.0,30.9327,31.0102,30.8897,30.9758,158625.0
2020-05-01 14:10:00,35.97,36.03,35.92,35.98,134270.0,30.9758,31.0274,30.9327,30.9844,134270.0
2020-05-01 14:20:00,35.99,36.16,35.99,36.1,137028.0,30.993,31.1394,30.993,31.0877,137028.0
2020-05-01 14:30:00,36.09,36.1,35.99,36.08,107666.0,31.0791,31.0877,30.993,31.0705,107666.0
2020-05-01 14:40:00,36.08,36.11,35.98,35.98,113838.0,31.0705,31.0963,30.9844,30.9844,113838.0
2020-05-01 14:50:00,35.98,36.0,35.89,35.92,144132.0,30.9844,31.0016,30.9069,30.9327,144132.0
2020-05-01 15:00:00,35.92,35.96,35.82,35.92,171773.0,30.9327,30.9672,30.8466,30.9327,171773.0
2020-05-01 15:10:00,35.93,36.14,35.88,36.12,97250.0,30.9413,31.1222,30.8983,31.105,97250.0
2020-05-01 15:20:00,36.13,36.2,36.1,36.13,113606.0,31.1136,31.1738,31.0877,31.1136,113606.0
2020-05-01 15:30:00,36.12,36.17,36.05,36.15,260745.0,31.105,31.148,31.0447,31.1308,260745.0
2020-05-01 15:40:00,36.15,36.3,36.13,36.28,617541.0,31.1308,31.26,31.1136,31.2427,617541.0
2020-05-01 15:50:00,36.28,36.34,36.14,36.33,747362.0,31.2427,31.2944,31.1222,31.2858,747362.0
2020-05-04 09:30:00,35.76,35.89,35.05,35.1,251713.0,30.7949,30.9069,30.1835,30.2266,251713.0
2020-05-04 09:40:00,35.11,35.41,35.05,35.4,364208.0,30.2352,30.4935,30.1835,30.4849,364208.0
2020-05-04 09:50:00,35.39,35.6,35.28,35.47,298063.0,30.4763,30.6572,30.3816,30.5452,298063.0
2020-05-04 10:00:00,35.48,35.77,35.38,35.65,205169.0,30.5538,30.8035,30.4677,30.7002,205169.0
2020-05-04 10:10:00,35.65,36.06,35.65,35.95,275749.0,30.7002,31.0533,30.7002,30.9586,275749.0
2020-05-04 10:20:00,35.96,35.96,35.53,35.53,133067.0,30.9672,30.9672,30.5969,30.5969,133067.0
2020-05-04 10:30:00,35.53,35.53,35.26,35.35,148629.0,30.5969,30.5969,30.3644,30.4419,148629.0
2020-05-04 10:40:00,35.36,35.59,35.32,35.59,146906.0,30.4505,30.6485,30.416,30.6485,146906.0
2020-05-04 10:50:00,35.6,35.66,35.43,35.46,75775.0,30.6572,30.7088,30.5108,30.5366,75775.0
2020-05-04 11:00:00,35.47,35.47,35.3,35.37,130263.0,30.5452,30.5452,30.3988,30.4591,130263.0
2020-05-04 11:10:00,35.37,35.46,35.23,35.41,69958.0,30.4591,30.5366,30.3385,30.4935,69958.0
2020-05-04 11:20:00,35.36,35.42,35.2,35.23,123426.0,30.4505,30.5021,30.3127,30.3385,123426.0
2020-05-04 11:30:00,35.23,35.36,35.2,35.36,88081.0,30.3385,30.4505,30.3127,30.4505,88081.0
2020-05-04 11:40:00,35.36,35.45,35.33,35.41,62687.0,30.4505,30.528,30.4246,30.4935,62687.0
2020-05-04 11:50:00,35.41,35.45,35.29,35.3,71390.0,30.4935,30.528,30.3902,30.3988,71390.0
2020-05-04 12:00:00,35.3,35.43,35.28,35.43,62912.0,30.3988,30.5108,30.3816,30.5108,62912.0
2020-05-04 12:10:00,35.43,35.52,35.38,35.52,101465.0,30.5108,30.5883,30.4677,30.5883,101465.0
2020-05-04 12:20:00,35.51,35.75,35.47,35.73,125216.0,30.5796,30.7863,30.5452,30.7691,125216.0
2020-05-04 12:30:00,35.74,35.79,35.6,35.62,118211.0,30.7777,30.8208,30.6572,30.6744,118211.0
2020-05-04 12:40:00,35.62,35.71,35.52,35.54,218795.0,30.6744,30.7519,30.5883,30.6055,218795.0
2020-05-04 12:50:00,35.54,35.59,35.47,35.48,130791.0,30.6055,30.6485,30.5452,30.5538,130791.0
2020-05-04 13:00:00,35.48,35.5,35.42,35.45,71745.0,30.5538,30.571,30.5021,30.528,71745.0
2020-05-04 13:10:00,35.44,35.44,35.26,35.32,118332.0,30.5194,30.5194,30.3644,30.416,118332.0
2020-05-04 13:20:00,35.32,35.43,35.3,35.41,41248.0,30.416,30.5108,30.3988,30.4935,41248.0
2020-05-04 13:30:00,35.41,35.45,35.4,35.42,118323.0,30.4935,30.528,30.4849,30.5021,118323.0
2020-05-04 13:40:00,35.43,35.56,35.41,35.55,79745.0,30.5108,30.6227,30.4935,30.6141,79745.0
2020-05-04 13:50:00,35.55,35.6,35.5,35.55,191274.0,30.6141,30.6572,30.571,30.6141,191274.0
2020-05-04 14:00:00,35.54,35.63,35.52,35.53,55963.0,30.6055,30.683,30.5883,30.5969,55963.0
2020-05-04 14:10:00,35.52,35.66,35.52,35.65,90537.0,30.5883,30.7088,30.5883,30.7002,90537.0
2020-05-04 14:20:00,35.64,35.66,35.56,35.59,61011.0,30.6916,30.7088,30.6227,30.6485,61011.0
2020-05-04 14:30:00,35.59,35.65,35.53,35.55,76322.0,30.6485,30.7002,30.5969,30.6141,76322.0
2020-05-04 14:40:00,35.55,35.67,35.51,35.67,47228.0,30.6141,30.7174,30.5796,30.7174,47228.0
2020-05-04 14:50:00,35.67,35.86,35.67,35.8,279807.0,30.7174,30.8811,30.7174,30.8294,279807.0
2020-05-04 15:00:00,35.79,35.81,35.74,35.8,112211.0,30.8208,30.838,30.7777,30.8294,112211.0
2020-05-04 15:10:00,35.8,35.86,35.75,35.79,145546.0,30.8294,30.8811,30.7863,30.8208,145546.0
2020-05-04 15:20:00,35.8,35.88,35.75,35.83,141791.0,30.8294,30.8983,30.7863,30.8552,141791.0
2020-05-04 15:30:00,35.82,36.01,35.81,35.94,583723.0,30.8466,31.0102,30.838,30.9499,583723.0
2020-05-04 15:40:00,35.95,36.05,35.94,36.04,186050.0,30.9586,31.0447,30.9499,31.0361,186050.0
2020-05-04 15:50:00,36.02,36.03,35.86,35.96,618795.0,31.0188,31.0274,30.8811,30.9672,618795.0
2020-05-05 09:30:00,36.69,37.24,36.69,36.95,680014.0,31.5958,32.0694,31.5958,31.8197,680014.0
2020-05-05 09:40:00,36.94,36.98,36.68,36.8,142361.0,31.8111,31.8455,31.5872,31.6905,142361.0
2020-05-05 09:50:00,36.8,37.23,36.8,37.21,256468.0,31.6905,32.0608,31.6905,32.0436,256468.0
2020-05-05 10:00:00,37.21,37.28,37.1,37.23,412215.0,32.0436,32.1039,31.9489,32.0608,412215.0
2020-05-05 10:10:00,37.24,37.24,37.0,37.05,334015.0,32.0694,32.0694,31.8628,31.9058,334015.0
2020-05-05 10:20:00,37.05,37.09,36.58,36.68,266606.0,31.9058,31.9403,31.5011,31.5872,266606.0
2020-05-05 10:30:00,36.67,36.77,36.64,36.73,254717.0,31.5786,31.6647,31.5528,31.6303,254717.0
2020-05-05 10:40:00,36.74,36.75,36.42,36.43,238667.0,31.6389,31.6475,31.3633,31.3719,238667.0
2020-05-05 10:50:00,36.45,36.65,36.43,36.54,148404.0,31.3891,31.5614,31.3719,31.4666,148404.0
2020-05-05 11:00:00,36.56,36.8,36.51,36.8,134544.0,31.4839,31.6905,31.4408,31.6905,134544.0
2020-05-05 11:10:00,36.79,36.8,36.55,36.59,54772.0,31.6819,31.6905,31.4753,31.5097,54772.0
2020-05-05 11:20:00,36.59,36.75,36.57,36.74,65422.0,31.5097,31.6475,31.4925,31.6389,65422.0
2020-05-05 11:30:00,36.74,36.92,36.74,36.82,114698.0,31.6389,31.7939,31.6389,31.7078,114698.0
2020-05-05 11:40:00,36.82,36.86,36.75,36.76,70652.0,31.7078,31.7422,31.6475,31.6561,70652.0
2020-05-05 11:50:00,36.76,36.77,36.63,36.67,139981.0,31.6561,31.6647,31.5441,31.5786,139981.0
2020-05-05 12:00:00,36.68,36.7,36.56,36.56,105730.0,31.5872,31.6044,31.4839,31.4839,105730.0
2020-05-05 12:10:00,36.56,36.72,36.55,36.7,92072.0,31.4839,31.6216,31.4753,31.6044,92072.0
2020-05-05 12:20:00,36.69,36.73,36.57,36.64,75608.0,31.5958,31.6303,31.4925,31.5528,75608.0
2020-05-05 12:30:00,36.65,36.7,36.47,36.48,58567.0,31.5614,31.6044,31.4064,31.415,58567.0
2020-05-05 12:40:00,36.48,36.49,36.32,36.32,62651.0,31.415,31.4236,31.2772,31.2772,62651.0
2020-05-05 12:50:00,36.33,36.41,36.28,36.33,52717.0,31.2858,31.3547,31.2427,31.2858,52717.0
2020-05-05 13:00:00,36.34,36.38,36.18,36.24,73782.0,31.2944,31.3289,31.1566,31.2083,73782.0
2020-05-05 13:10:00,36.24,36.26,36.14,36.16,60769.0,31.2083,31.2255,31.1222,31.1394,60769.0
2020-05-05 13:20:00,36.16,36.19,36.04,36.15,117818.0,31.1394,31.1652,31.0361,31.1308,117818.0
2020-05-05 13:30:00,36.16,36.23,36.11,36.12,46344.0,31.1394,31.1997,31.0963,31.105,46344.0
2020-05-05 13:40:00,36.12,36.12,35.97,35.98,62825.0,31.105,31.105,30.9758,30.9844,62825.0
2020-05-05 13:50:00,35.99,36.05,35.9,35.9,75052.0,30.993,31.0447,30.9155,30.9155,75052.0
2020-05-05 14:00:00,35.91,35.93,35.83,35.89,92615.0,30.9241,30.9413,30.8552,30.9069,92615.0
2020-05-05 14:10:00,35.89,36.01,35.86,35.97,81193.0,30.9069,31.0102,30.8811,30.9758,81193.0
2020-05-05 14:20:00,35.96,35.98,35.86,35.87,183288.0,30.9672,30.9844,30.8811,30.8897,183288.0
2020-05-05 14:30:00,35.86,35.9,35.76,35.84,201288.0,30.8811,30.9155,30.7949,30.8638,201288.0
2020-05-05 14:40:00,35.84,35.99,35.82,35.98,167595.0,30.8638,30.993,30.8466,30.9844,167595.0
2020-05-05 14:50:00,35.99,36.03,35.93,35.97,133564.0,30.993,31.0274,30.9413,30.9758,133564.0
2020-05-05 15:00:00,35.97,35.97,35.78,35.82,223683.0,30.9758,30.9758,30.8122,30.8466,223683.0
2020-05-05 15:10:00,35.82,35.82,35.47,35.49,206011.0,30.8466,30.8466,30.5452,30.5624,206011.0
2020-05-05 15:20:00,35.49,35.65,35.38,35.47,441574.0,30.5624,30.7002,30.4677,30.5452,441574.0
2020-05-05 15:30:00,35.47,35.47,35.16,35.26,483896.0,30.5452,30.5452,30.2782,30.3644,483896.0
2020-05-05 15:40:00,35.27,35.39,35.23,35.31,560087.0,30.373,30.4763,30.3385,30.4074,560087.0
2020-05-05 15:50:00,35.31,35.48,35.27,35.27,1169628.0,30.4074,30.5538,30.373,30.373,1169628.0
2020-05-06 09:30:00,35.73,35.94,35.47,35.48,220358.0,30.7691,30.9499,30.5452,30.5538,220358.0
2020-05-06 09:40:00,35.49,35.6,35.26,35.26,252543.0,30.5624,30.6572,30.3644,30.3644,252543.0
2020-05-06 09:50:00,35.24,35.27,34.71,34.89,374010.0,30.3471,30.373,29.8907,30.0457,374010.0
2020-05-06 10:00:00,34.9,34.95,34.56,34.65,303831.0,30.0543,30.0974,29.7616,29.8391,303831.0
2020-05-06 10:10:00,34.65,34.89,34.5,34.89,259295.0,29.8391,30.0457,29.7099,30.0457,259295.0
2020-05-06 10:20:00,34.88,35.15,34.87,35.05,221123.0,30.0371,30.2696,30.0285,30.1835,221123.0
2020-05-06 10:30:00,35.08,35.23,34.91,34.93,196842.0,30.2094,30.3385,30.063,30.0802,196842.0
2020-05-06 10:40:00,34.93,35.04,34.86,34.9,120066.0,30.0802,30.1749,30.0199,30.0543,120066.0
2020-05-06 10:50:00,34.91,34.94,34.66,34.68,120810.0,30.063,30.0888,29.8477,29.8649,120810.0
2020-05-06 11:00:00,34.71,34.76,34.55,34.59,180489.0,29.8907,29.9338,29.7529,29.7874,180489.0
2020-05-06 11:10:00,34.59,34.62,34.48,34.5,138780.0,29.7874,29.8132,29.6927,29.7099,138780.0
2020-05-06 11:20:00,34.51,34.51,34.26,34.45,157838.0,29.7185,29.7185,29.5032,29.6668,157838.0
2020-05-06 11:30:00,34.45,34.5,34.33,34.46,82364.0,29.6668,29.7099,29.5635,29.6754,82364.0
2020-05-06 11:40:00,34.46,34.52,34.32,34.35,74760.0,29.6754,29.7271,29.5549,29.5807,74760.0
2020-05-06 11:50:00,34.35,34.38,34.23,34.38,284242.0,29.5807,29.6065,29.4774,29.6065,284242.0
2020-05-06 12:00:00,34.37,34.52,34.33,34.43,114292.0,29.5979,29.7271,29.5635,29.6496,114292.0
2020-05-06 12:10:00,34.43,34.54,34.38,34.54,192934.0,29.6496,29.7443,29.6065,29.7443,192934.0
2020-05-06 12:20:00,34.54,34.63,34.48,34.57,176913.0,29.7443,29.8218,29.6927,29.7702,176913.0
2020-05-06 12:30:00,34.58,34.65,34.54,34.61,61716.0,29.7788,29.8391,29.7443,29.8046,61716.0
2020-05-06 12:40:00,34.6,34.61,34.51,34.58,54893.0,29.796,29.8046,29.7185,29.7788,54893.0
2020-05-06 12:50:00,34.58,34.61,34.51,34.52,45722.0,29.7788,29.8046,29.7185,29.7271,45722.0
2020-05-06 13:00:00,34.52,34.55,34.42,34.54,109474.0,29.7271,29.7529,29.641,29.7443,109474.0
2020-05-06 13:10:00,34.54,34.54,34.37,34.39,131443.0,29.7443,29.7443,29.5979,29.6152,131443.0
2020-05-06 13:20:00,34.39,34.43,34.26,34.41,251105.0,29.6152,29.6496,29.5032,29.6324,251105.0
2020-05-06 13:30:00,34.41,34.56,34.4,34.53,74523.0,29.6324,29.7616,29.6238,29.7357,74523.0
2020-05-06 13:40:00,34.52,34.61,34.48,34.48,257417.0,29.7271,29.8046,29.6927,29.6927,257417.0
2020-05-06 13:50:00,34.49,34.52,34.39,34.51,123389.0,29.7013,29.7271,29.6152,29.7185,123389.0
2020-05-06 14:00:00,34.49,34.56,34.39,34.52,210273.0,29.7013,29.7616,29.6152,29.7271,210273.0
2020-05-06 14:10:00,34.52,34.54,34.41,34.46,216100.0,29.7271,29.7443,29.6324,29.6754,216100.0
2020-05-06 14:20:00,34.46,34.54,34.45,34.46,105474.0,29.6754,29.7443,29.6668,29.6754,105474.0
2020-05-06 14:30:00,34.45,34.53,34.4,34.51,105678.0,29.6668,29.7357,29.6238,29.7185,105678.0
2020-05-06 14:40:00,34.51,34.77,34.51,34.76,134790.0,29.7185,29.9424,29.7185,29.9338,134790.0
2020-05-06 14:50:00,34.75,34.85,34.72,34.77,147098.0,29.9252,30.0113,29.8993,29.9424,147098.0
2020-05-06 15:00:00,34.77,34.81,34.69,34.72,250536.0,29.9424,29.9768,29.8735,29.8993,250536.0
2020-05-06 15:10:00,34.7,34.72,34.58,34.62,288665.0,29.8821,29.8993,29.7788,29.8132,288665.0
2020-05-06 15:20:00,34.61,34.62,34.42,34.48,357887.0,29.8046,29.8132,29.641,29.6927,357887.0
2020-05-06 15:30:00,34.47,34.47,34.21,34.35,531253.0,29.684,29.684,29.4601,29.5807,531253.0
2020-05-06 15:40:00,34.35,34.4,34.26,34.28,575197.0,29.5807,29.6238,29.5032,29.5204,575197.0
2020-05-06 15:50:00,34.27,34.41,34.23,34.35,744344.0,29.5118,29.6324,29.4774,29.5807,744344.0
2020-05-07 09:30:00,34.86,35.58,34.84,35.54,325723.0,30.0199,30.6399,30.0027,30.6055,325723.0
2020-05-07 09:40:00,35.51,35.77,35.44,35.63,358467.0,30.5796,30.8035,30.5194,30.683,358467.0
2020-05-07 09:50:00,35.62,35.81,35.48,35.65,157405.0,30.6744,30.838,30.5538,30.7002,157405.0
2020-05-07 10:00:00,35.65,35.67,35.3,35.42,478419.0,30.7002,30.7174,30.3988,30.5021,478419.0
2020-05-07 10:10:00,35.42,35.58,35.22,35.58,146901.0,30.5021,30.6399,30.3299,30.6399,146901.0
2020-05-07 10:20:00,35.6,35.71,35.47,35.54,204496.0,30.6572,30.7519,30.5452,30.6055,204496.0
2020-05-07 10:30:00,35.54,35.86,35.53,35.8,87584.0,30.6055,30.8811,30.5969,30.8294,87584.0
2020-05-07 10:40:00,35.82,36.0,35.75,35.82,200695.0,30.8466,31.0016,30.7863,30.8466,200695.0
2020-05-07 10:50:00,35.83,35.95,35.67,35.74,103011.0,30.8552,30.9586,30.7174,30.7777,103011.0
2020-05-07 11:00:00,35.75,35.8,35.61,35.63,69998.0,30.7863,30.8294,30.6658,30.683,69998.0
2020-05-07 11:10:00,35.63,35.86,35.63,35.86,92131.0,30.683,30.8811,30.683,30.8811,92131.0
2020-05-07 11:20:00,35.84,35.85,35.68,35.76,75789.0,30.8638,30.8724,30.726,30.7949,75789.0
2020-05-07 11:30:00,35.77,35.82,35.66,35.7,79276.0,30.8035,30.8466,30.7088,30.7433,79276.0
2020-05-07 11:40:00,35.7,35.97,35.7,35.89,174781.0,30.7433,30.9758,30.7433,30.9069,174781.0
2020-05-07 11:50:00,35.89,35.98,35.85,35.96,264429.0,30.9069,30.9844,30.8724,30.9672,264429.0
2020-05-07 12:00:00,35.95,36.01,35.79,35.82,231542.0,30.9586,31.0102,30.8208,30.8466,231542.0
2020-05-07 12:10:00,35.81,35.85,35.71,35.76,247720.0,30.838,30.8724,30.7519,30.7949,247720.0
2020-05-07 12:20:00,35.77,35.8,35.62,35.66,205605.0,30.8035,30.8294,30.6744,30.7088,205605.0
2020-05-07 12:30:00,35.66,35.69,35.24,35.24,468630.0,30.7088,30.7347,30.3471,30.3471,468630.0
2020-05-07 12:40:00,35.23,35.26,35.07,35.07,192285.0,30.3385,30.3644,30.2007,30.2007,192285.0
2020-05-07 12:50:00,35.06,35.18,34.95,35.17,290744.0,30.1921,30.2955,30.0974,30.2869,290744.0
2020-05-07 13:00:00,35.17,35.17,35.02,35.11,387227.0,30.2869,30.2869,30.1577,30.2352,387227.0
2020-05-07 13:10:00,35.1,35.23,35.08,35.11,132636.0,30.2266,30.3385,30.2094,30.2352,132636.0
2020-05-07 13:20:00,35.1,35.14,35.03,35.05,96024.0,30.2266,30.261,30.1663,30.1835,96024.0
2020-05-07 13:30:00,35.05,35.14,34.99,35.05,53011.0,30.1835,30.261,30.1318,30.1835,53011.0
2020-05-07 13:40:00,35.04,35.11,34.99,35.02,34541.0,30.1749,30.2352,30.1318,30.1577,34541.0
2020-05-07 13:50:00,35.03,35.05,34.84,34.93,127045.0,30.1663,30.1835,30.0027,30.0802,127045.0
2020-05-07 14:00:00,34.93,34.94,34.83,34.9,119713.0,30.0802,30.0888,29.9941,30.0543,119713.0
2020-05-07 14:10:00,34.9,35.07,34.89,35.05,65079.0,30.0543,30.2007,30.0457,30.1835,65079.0
2020-05-07 14:20:00,35.05,35.05,34.89,34.93,69473.0,30.1835,30.1835,30.0457,30.0802,69473.0
2020-05-07 14:30:00,34.93,34.96,34.82,34.93,64595.0,30.0802,30.106,29.9855,30.0802,64595.0
2020-05-07 14:40:00,34.93,34.93,34.76,34.92,118725.0,30.0802,30.0802,29.9338,30.0716,118725.0
2020-05-07 14:50:00,34.92,34.96,34.83,34.91,239868.0,30.0716,30.106,29.9941,30.063,239868.0
2020-05-07 15:00:00,34.9,34.94,34.81,34.89,119744.0,30.0543,30.0888,29.9768,30.0457,119744.0
2020-05-07 15:10:00,34.89,34.91,34.7,34.88,137373.0,30.0457,30.063,29.8821,30.0371,137373.0
2020-05-07 15:20:00,34.86,34.94,34.8,34.87,88792.0,30.0199,30.0888,29.9682,30.0285,88792.0
2020-05-07 15:30:00,34.87,34.89,34.74,34.77,194328.0,30.0285,30.0457,29.9166,29.9424,194328.0
2020-05-07 15:40:00,34.76,34.87,34.69,34.76,260812.0,29.9338,30.0285,29.8735,29.9338,260812.0
2020-05-07 15:50:00,34.75,34.85,34.64,34.81,1596521.0,29.9252,30.0113,29.8304,29.9768,1596521.0
2020-05-08 09:30:00,35.59,36.25,35.59,35.76,576293.0,30.6485,31.2169,30.6485,30.7949,576293.0
2020-05-08 09:40:00,35.75,36.14,35.72,36.02,197452.0,30.7863,31.1222,30.7605,31.0188,197452.0
2020-05-08 09:50:00,36.04,36.34,36.02,36.26,206980.0,31.0361,31.2944,31.0188,31.2255,206980.0
2020-05-08 10:00:00,36.25,36.42,36.23,36.35,171781.0,31.2169,31.3633,31.1997,31.303,171781.0
2020-05-08 10:10:00,36.36,36.49,36.23,36.27,172787.0,31.3116,31.4236,31.1997,31.2341,172787.0
2020-05-08 10:20:00,36.27,36.28,35.92,35.92,243771.0,31.2341,31.2427,30.9327,30.9327,243771.0
2020-05-08 10:30:00,35.9,36.04,35.86,35.97,245892.0,30.9155,31.0361,30.8811,30.9758,245892.0
2020-05-08 10:40:00,35.97,35.99,35.55,35.76,610871.0,30.9758,30.993,30.6141,30.7949,610871.0
2020-05-08 10:50:00,35.77,35.92,35.72,35.78,188842.0,30.8035,30.9327,30.7605,30.8122,188842.0
2020-05-08 11:00:00,35.78,35.94,35.67,35.91,186775.0,30.8122,30.9499,30.7174,30.9241,186775.0
2020-05-08 11:10:00,35.9,36.14,35.9,36.11,106787.0,30.9155,31.1222,30.9155,31.0963,106787.0
2020-05-08 11:20:00,36.11,36.26,36.11,36.26,137298.0,31.0963,31.2255,31.0963,31.2255,137298.0
2020-05-08 11:30:00,36.25,36.3,36.05,36.15,88038.0,31.2169,31.26,31.0447,31.1308,88038.0
2020-05-08 11:40:00,36.14,36.18,36.08,36.18,57193.0,31.1222,31.1566,31.0705,31.1566,57193.0
2020-05-08 11:50:00,36.17,36.2,36.1,36.18,45344.0,31.148,31.1738,31.0877,31.1566,45344.0
2020-05-08 12:00:00,36.19,36.25,36.14,36.16,110417.0,31.1652,31.2169,31.1222,31.1394,110417.0
2020-05-08 12:10:00,36.16,36.25,36.04,36.13,78134.0,31.1394,31.2169,31.0361,31.1136,78134.0
2020-05-08 12:20:00,36.13,36.14,35.99,36.02,54289.0,31.1136,31.1222,30.993,31.0188,54289.0
2020-05-08 12:30:00,36.01,36.19,36.0,36.18,61342.0,31.0102,31.1652,31.0016,31.1566,61342.0
2020-05-08 12:40:00,36.18,36.18,36.09,36.09,46329.0,31.1566,31.1566,31.0791,31.0791,46329.0
2020-05-08 12:50:00,36.09,36.2,36.09,36.18,30793.0,31.0791,31.1738,31.0791,31.1566,30793.0
2020-05-08 13:00:00,36.19,36.29,36.17,36.22,56800.0,31.1652,31.2514,31.148,31.1911,56800.0
2020-05-08 13:10:00,36.23,36.29,36.19,36.25,51122.0,31.1997,31.2514,31.1652,31.2169,51122.0
2020-05-08 13:20:00,36.25,36.3,36.21,36.26,60068.0,31.2169,31.26,31.1825,31.2255,60068.0
2020-05-08 13:30:00,36.27,36.3,36.13,36.21,68050.0,31.2341,31.26,31.1136,31.1825,68050.0
2020-05-08 13:40:00,36.21,36.23,36.08,36.13,67042.0,31.1825,31.1997,31.0705,31.1136,67042.0
2020-05-08 13:50:00,36.14,36.31,36.12,36.3,89704.0,31.1222,31.2686,31.105,31.26,89704.0
2020-05-08 14:00:00,36.3,36.34,36.26,36.33,129134.0,31.26,31.2944,31.2255,31.2858,129134.0
2020-05-08 14:10:00,36.32,36.43,36.32,36.4,124461.0,31.2772,31.3719,31.2772,31.3461,124461.0
2020-05-08 14:20:00,36.4,36.44,36.36,36.39,140017.0,31.3461,31.3805,31.3116,31.3375,140017.0
2020-05-08 14:30:00,36.39,36.39,36.26,36.3,105820.0,31.3375,31.3375,31.2255,31.26,105820.0
2020-05-08 14:40:00,36.3,36.42,36.29,36.4,83526.0,31.26,31.3633,31.2514,31.3461,83526.0
2020-05-08 14:50:00,36.39,36.51,36.39,36.51,376927.0,31.3375,31.4408,31.3375,31.4408,376927.0
2020-05-08 15:00:00,36.51,36.56,36.48,36.55,197572.0,31.4408,31.4839,31.415,31.4753,197572.0
2020-05-08 15:10:00,36.55,36.56,36.46,36.53,185258.0,31.4753,31.4839,31.3977,31.458,185258.0
2020-05-08 15:20:00,36.54,36.59,36.51,36.57,122843.0,31.4666,31.5097,31.4408,31.4925,122843.0
2020-05-08 15:30:00,36.57,36.6,36.53,36.6,328617.0,31.4925,31.5183,31.458,31.5183,328617.0
2020-05-08 15:40:00,36.6,36.66,36.58,36.61,414923.0,31.5183,31.57,31.5011,31.5269,414923.0
2020-05-08 15:50:00,36.61,36.68,36.49,36.55,807749.0,31.5269,31.5872,31.4236,31.4753,807749.0
2020-05-11 09:30:00,35.92,35.94,35.17,35.24,616146.0,30.9327,30.9499,30.2869,30.3471,616146.0
2020-05-11 09:40:00,35.24,35.5,35.15,35.16,394824.0,30.3471,30.571,30.2696,30.2782,394824.0
2020-05-11 09:50:00,35.17,35.24,34.92,34.99,184629.0,30.2869,30.3471,30.0716,30.1318,184629.0
2020-05-11 10:00:00,34.99,35.02,34.73,34.87,457450.0,30.1318,30.1577,29.9079,30.0285,457450.0
2020-05-11 10:10:00,34.88,34.96,34.69,34.8,336308.0,30.0371,30.106,29.8735,29.9682,336308.0
2020-05-11 10:20:00,34.8,35.05,34.79,34.99,377639.0,29.9682,30.1835,29.9596,30.1318,377639.0
2020-05-11 10:30:00,34.98,35.12,34.87,34.91,225295.0,30.1232,30.2438,30.0285,30.063,225295.0
2020-05-11 10:40:00,34.91,34.93,34.8,34.92,120249.0,30.063,30.0802,29.9682,30.0716,120249.0
2020-05-11 10:50:00,34.92,34.92,34.73,34.8,212404.0,30.0716,30.0716,29.9079,29.9682,212404.0
2020-05-11 11:00:00,34.8,35.01,34.75,34.97,222990.0,29.9682,30.1491,29.9252,30.1146,222990.0
2020-05-11 11:10:00,34.96,34.96,34.76,34.82,165643.0,30.106,30.106,29.9338,29.9855,165643.0
2020-05-11 11:20:00,34.82,34.83,34.59,34.73,266795.0,29.9855,29.9941,29.7874,29.9079,266795.0
2020-05-11 11:30:00,34.73,34.91,34.72,34.91,126739.0,29.9079,30.063,29.8993,30.063,126739.0
2020-05-11 11:40:00,34.91,35.09,34.84,35.09,814479.0,30.063,30.218,30.0027,30.218,814479.0
2020-05-11 11:50:00,35.09,35.18,35.03,35.09,426153.0,30.218,30.2955,30.1663,30.218,426153.0
2020-05-11 12:00:00,35.09,35.16,35.05,35.16,165648.0,30.218,30.2782,30.1835,30.2782,165648.0
2020-05-11 12:10:00,35.15,35.15,35.04,35.13,175903.0,30.2696,30.2696,30.1749,30.2524,175903.0
2020-05-11 12:20:00,35.13,35.28,35.13,35.27,233462.0,30.2524,30.3816,30.2524,30.373,233462.0
2020-05-11 12:30:00,35.27,35.46,35.25,35.43,171003.0,30.373,30.5366,30.3557,30.5108,171003.0
2020-05-11 12:40:00,35.43,35.46,35.27,35.27,163940.0,30.5108,30.5366,30.373,30.373,163940.0
2020-05-11 12:50:00,35.28,35.41,35.26,35.37,145310.0,30.3816,30.4935,30.3644,30.4591,145310.0
2020-05-11 13:00:00,35.36,35.47,35.25,35.46,137177.0,30.4505,30.5452,30.3557,30.5366,137177.0
2020-05-11 13:10:00,35.46,35.46,35.37,35.4,234318.0,30.5366,30.5366,30.4591,30.4849,234318.0
2020-05-11 13:20:00,35.41,35.42,35.26,35.36,171702.0,30.4935,30.5021,30.3644,30.4505,171702.0
2020-05-11 13:30:00,35.36,35.46,35.29,35.44,143357.0,30.4505,30.5366,30.3902,30.5194,143357.0
2020-05-11 13:40:00,35.44,35.46,35.26,35.33,199821.0,30.5194,30.5366,30.3644,30.4246,199821.0
2020-05-11 13:50:00,35.33,35.37,35.18,35.2,176891.0,30.4246,30.4591,30.2955,30.3127,176891.0
2020-05-11 14:00:00,35.2,35.25,35.03,35.06,433700.0,30.3127,30.3557,30.1663,30.1921,433700.0
2020-05-11 14:10:00,35.06,35.06,34.82,34.91,632502.0,30.1921,30.1921,29.9855,30.063,632502.0
2020-05-11 14:20:00,34.91,34.96,34.88,34.91,198443.0,30.063,30.106,30.0371,30.063,198443.0
2020-05-11 14:30:00,34.91,35.1,34.91,35.08,385197.0,30.063,30.2266,30.063,30.2094,385197.0
2020-05-11 14:40:00,35.07,35.11,35.01,35.1,205066.0,30.2007,30.2352,30.1491,30.2266,205066.0
2020-05-11 14:50:00,35.09,35.16,35.06,35.11,129478.0,30.218,30.2782,30.1921,30.2352,129478.0
2020-05-11 15:00:00,35.1,35.2,35.09,35.16,226615.0,30.2266,30.3127,30.218,30.2782,226615.0
2020-05-11 15:10:00,35.17,35.21,35.11,35.16,299764.0,30.2869,30.3213,30.2352,30.2782,299764.0
2020-05-11 15:20:00,35.15,35.17,35.01,35.08,323940.0,30.2696,30.2869,30.1491,30.2094,323940.0
2020-05-11 15:30:00,35.07,35.11,34.99,35.02,432115.0,30.2007,30.2352,30.1318,30.1577,432115.0
2020-05-11 15:40:00,35.02,35.13,34.99,35.12,345906.0,30.1577,30.2524,30.1318,30.2438,345906.0
2020-05-11 15:50:00,35.12,35.12,34.96,34.98,1090530.0,30.2438,30.2438,30.106,30.1232,1090530.0
2020-05-12 09:30:00,35.29,35.36,35.01,35.3,221846.0,30.3902,30.4505,30.1491,30.3988,221846.0
2020-05-12 09:40:00,35.32,35.33,34.42,34.45,282873.0,30.416,30.4246,29.641,29.6668,282873.0
2020-05-12 09:50:00,34.46,34.51,34.24,34.48,317094.0,29.6754,29.7185,29.486,29.6927,317094.0
2020-05-12 10:00:00,34.5,34.65,34.4,34.63,299222.0,29.7099,29.8391,29.6238,29.8218,299222.0
2020-05-12 10:10:00,34.63,34.67,34.53,34.55,208441.0,29.8218,29.8563,29.7357,29.7529,208441.0
2020-05-12 10:20:00,34.55,34.55,34.11,34.14,304077.0,29.7529,29.7529,29.374,29.3999,304077.0
2020-05-12 10:30:00,34.15,34.27,34.09,34.14,464521.0,29.4085,29.5118,29.3568,29.3999,464521.0
2020-05-12 10:40:00,34.14,34.19,34.01,34.04,496887.0,29.3999,29.4429,29.2879,29.3137,496887.0
2020-05-12 10:50:00,34.04,34.25,34.02,34.2,201640.0,29.3137,29.4946,29.2965,29.4515,201640.0
2020-05-12 11:00:00,34.19,34.35,34.05,34.35,185419.0,29.4429,29.5807,29.3224,29.5807,185419.0
2020-05-12 11:10:00,34.35,34.38,34.22,34.24,370896.0,29.5807,29.6065,29.4688,29.486,370896.0
2020-05-12 11:20:00,34.24,34.33,34.19,34.2,275288.0,29.486,29.5635,29.4429,29.4515,275288.0
2020-05-12 11:30:00,34.18,34.28,34.08,34.12,403726.0,29.4343,29.5204,29.3482,29.3826,403726.0
2020-05-12 11:40:00,34.12,34.16,33.97,34.02,279127.0,29.3826,29.4171,29.2535,29.2965,279127.0
2020-05-12 11:50:00,34.02,34.14,33.99,34.14,147094.0,29.2965,29.3999,29.2707,29.3999,147094.0
2020-05-12 12:00:00,34.14,34.15,34.06,34.08,171695.0,29.3999,29.4085,29.331,29.3482,171695.0
2020-05-12 12:10:00,34.08,34.2,34.01,34.2,135167.0,29.3482,29.4515,29.2879,29.4515,135167.0
2020-05-12 12:20:00,34.2,34.26,34.16,34.23,84222.0,29.4515,29.5032,29.4171,29.4774,84222.0
2020-05-12 12:30:00,34.22,34.27,34.18,34.22,114048.0,29.4688,29.5118,29.4343,29.4688,114048.0
2020-05-12 12:40:00,34.22,34.22,34.08,34.13,100722.0,29.4688,29.4688,29.3482,29.3913,100722.0
2020-05-12 12:50:00,34.12,34.12,34.02,34.04,259686.0,29.3826,29.3826,29.2965,29.3137,259686.0
2020-05-12 13:00:00,34.04,34.05,33.9,33.94,235549.0,29.3137,29.3224,29.1932,29.2276,235549.0
2020-05-12 13:10:00,33.93,33.94,33.79,33.8,400629.0,29.219,29.2276,29.0985,29.1071,400629.0
2020-05-12 13:20:00,33.79,33.83,33.66,33.7,302448.0,29.0985,29.1329,28.9865,29.021,302448.0
2020-05-12 13:30:00,33.7,33.83,33.69,33.79,146653.0,29.021,29.1329,29.0123,29.0985,146653.0
2020-05-12 13:40:00,33.78,33.84,33.72,33.83,131423.0,29.0898,29.1415,29.0382,29.1329,131423.0
2020-05-12 13:50:00,33.81,33.93,33.78,33.93,246007.0,29.1157,29.219,29.0898,29.219,246007.0
2020-05-12 14:00:00,33.94,33.94,33.76,33.76,131206.0,29.2276,29.2276,29.0726,29.0726,131206.0
2020-05-12 14:10:00,33.77,33.77,33.63,33.68,179931.0,29.0812,29.0812,28.9607,29.0037,179931.0
2020-05-12 14:20:00,33.69,33.75,33.63,33.64,130405.0,29.0123,29.064,28.9607,28.9693,130405.0
2020-05-12 14:30:00,33.64,33.71,33.6,33.69,132295.0,28.9693,29.0296,28.9348,29.0123,132295.0
2020-05-12 14:40:00,33.69,33.7,33.59,33.63,241158.0,29.0123,29.021,28.9262,28.9607,241158.0
2020-05-12 14:50:00,33.62,33.73,33.6,33.7,201338.0,28.9521,29.0468,28.9348,29.021,201338.0
2020-05-12 15:00:00,33.69,33.97,33.66,33.95,181150.0,29.0123,29.2535,28.9865,29.2362,181150.0
2020-05-12 15:10:00,33.95,33.96,33.77,33.82,202152.0,29.2362,29.2449,29.0812,29.1243,202152.0
2020-05-12 15:20:00,33.82,33.9,33.75,33.76,260531.0,29.1243,29.1932,29.064,29.0726,260531.0
2020-05-12 15:30:00,33.75,33.82,33.53,33.57,546810.0,29.064,29.1243,28.8746,28.909,546810.0
2020-05-12 15:40:00,33.57,33.57,33.33,33.35,624804.0,28.909,28.909,28.7023,28.7196,624804.0
2020-05-12 15:50:00,33.34,33.35,33.13,33.16,1696638.0,28.7109,28.7196,28.5301,28.5559,1696638.0
2020-05-13 09:30:00,32.94,32.99,31.95,32.3,687940.0,28.3665,28.4095,27.5139,27.8153,687940.0
2020-05-13 09:40:00,32.29,32.55,32.08,32.48,742761.0,27.8067,28.0306,27.6259,27.9703,742761.0
2020-05-13 09:50:00,32.48,32.48,31.91,32.08,575208.0,27.9703,27.9703,27.4795,27.6259,575208.0
2020-05-13 10:00:00,32.09,32.35,32.09,32.18,595162.0,27.6345,27.8584,27.6345,27.712,595162.0
2020-05-13 10:10:00,32.18,32.28,31.95,32.0,507605.0,27.712,27.7981,27.5139,27.557,507605.0
2020-05-13 10:20:00,32.0,32.12,31.77,32.0,430417.0,27.557,27.6603,27.3589,27.557,430417.0
2020-05-13 10:30:00,32.0,32.16,31.81,31.84,418621.0,27.557,27.6948,27.3934,27.4192,418621.0
2020-05-13 10:40:00,31.85,31.88,31.51,31.51,279698.0,27.4278,27.4537,27.135,27.135,279698.0
2020-05-13 10:50:00,31.51,31.66,31.46,31.5,201854.0,27.135,27.2642,27.092,27.1264,201854.0
2020-05-13 11:00:00,31.5,31.65,31.42,31.51,175416.0,27.1264,27.2556,27.0575,27.135,175416.0
2020-05-13 11:10:00,31.5,31.56,31.26,31.28,186450.0,27.1264,27.1781,26.9197,26.937,186450.0
2020-05-13 11:20:00,31.27,31.36,31.13,31.33,213841.0,26.9283,27.0059,26.8078,26.98,213841.0
2020-05-13 11:30:00,31.34,31.42,31.11,31.16,276720.0,26.9886,27.0575,26.7906,26.8336,276720.0
2020-05-13 11:40:00,31.16,31.19,31.03,31.05,457338.0,26.8336,26.8595,26.7217,26.7389,457338.0
2020-05-13 11:50:00,31.06,31.12,30.93,31.07,313581.0,26.7475,26.7992,26.6356,26.7561,313581.0
2020-05-13 12:00:00,31.07,31.23,30.93,30.93,314608.0,26.7561,26.8939,26.6356,26.6356,314608.0
2020-05-13 12:10:00,30.95,31.03,30.81,30.81,434127.0,26.6528,26.7217,26.5322,26.5322,434127.0
2020-05-13 12:20:00,30.82,31.09,30.8,31.08,410161.0,26.5408,26.7733,26.5236,26.7647,410161.0
2020-05-13 12:30:00,31.09,31.35,31.08,31.31,305531.0,26.7733,26.9972,26.7647,26.9628,305531.0
2020-05-13 12:40:00,31.3,31.33,31.1,31.3,200744.0,26.9542,26.98,26.782,26.9542,200744.0
2020-05-13 12:50:00,31.3,31.38,31.19,31.38,120319.0,26.9542,27.0231,26.8595,27.0231,120319.0
2020-05-13 13:00:00,31.39,31.54,31.36,31.52,251137.0,27.0317,27.1609,27.0059,27.1436,251137.0
2020-05-13 13:10:00,31.53,31.8,31.53,31.79,283340.0,27.1522,27.3848,27.1522,27.3761,283340.0
2020-05-13 13:20:00,31.78,31.78,31.53,31.6,269909.0,27.3675,27.3675,27.1522,27.2125,269909.0
2020-05-13 13:30:00,31.61,31.65,31.49,31.56,96416.0,27.2211,27.2556,27.1178,27.1781,96416.0
2020-05-13 13:40:00,31.57,31.61,31.46,31.52,266461.0,27.1867,27.2211,27.092,27.1436,266461.0
2020-05-13 13:50:00,31.53,31.53,31.41,31.5,112263.0,27.1522,27.1522,27.0489,27.1264,112263.0
2020-05-13 14:00:00,31.5,31.5,31.31,31.41,118321.0,27.1264,27.1264,26.9628,27.0489,118321.0
2020-05-13 14:10:00,31.41,31.56,31.38,31.48,114387.0,27.0489,27.1781,27.0231,27.1092,114387.0
2020-05-13 14:20:00,31.47,31.57,31.43,31.48,86901.0,27.1006,27.1867,27.0661,27.1092,86901.0
2020-05-13 14:30:00,31.48,31.57,31.44,31.47,151650.0,27.1092,27.1867,27.0747,27.1006,151650.0
2020-05-13 14:40:00,31.46,31.47,31.36,31.45,168247.0,27.092,27.1006,27.0059,27.0834,168247.0
2020-05-13 14:50:00,31.46,31.48,31.38,31.39,131374.0,27.092,27.1092,27.0231,27.0317,131374.0
2020-05-13 15:00:00,31.38,31.52,31.31,31.33,172636.0,27.0231,27.1436,26.9628,26.98,172636.0
2020-05-13 15:10:00,31.35,31.4,31.31,31.34,89181.0,26.9972,27.0403,26.9628,26.9886,89181.0
2020-05-13 15:20:00,31.33,31.34,31.17,31.24,123880.0,26.98,26.9886,26.8422,26.9025,123880.0
2020-05-13 15:30:00,31.23,31.38,31.21,31.26,201512.0,26.8939,27.0231,26.8767,26.9197,201512.0
2020-05-13 15:40:00,31.26,31.33,31.16,31.26,251527.0,26.9197,26.98,26.8336,26.9197,251527.0
2020-05-13 15:50:00,31.26,31.46,31.24,31.37,677482.0,26.9197,27.092,26.9025,27.0145,677482.0
2020-05-14 09:30:00,30.59,30.71,30.15,30.27,894344.0,26.3428,26.4461,25.9639,26.0672,894344.0
2020-05-14 09:40:00,30.26,30.29,30.09,30.14,353294.0,26.0586,26.0844,25.9122,25.9552,353294.0
2020-05-14 09:50:00,30.14,30.18,29.92,29.95,545883.0,25.9552,25.9897,25.7658,25.7916,545883.0
2020-05-14 10:00:00,29.95,30.25,29.72,30.25,702705.0,25.7916,26.05,25.5936,26.05,702705.0
2020-05-14 10:10:00,30.25,30.42,30.16,30.39,486487.0,26.05,26.1964,25.9725,26.1705,486487.0
2020-05-14 10:20:00,30.39,30.85,30.31,30.79,556203.0,26.1705,26.5667,26.1016,26.515,556203.0
2020-05-14 10:30:00,30.78,31.64,30.77,31.61,597572.0,26.5064,27.247,26.4978,27.2211,597572.0
2020-05-14 10:40:00,31.61,31.85,31.27,31.83,355577.0,27.2211,27.4278,26.9283,27.4106,355577.0
2020-05-14 10:50:00,31.82,32.38,31.76,31.96,862164.0,27.402,27.8842,27.3503,27.5225,862164.0
2020-05-14 11:00:00,31.95,32.46,31.94,32.26,578719.0,27.5139,27.9531,27.5053,27.7809,578719.0
2020-05-14 11:10:00,32.27,32.34,31.91,32.18,190030.0,27.7895,27.8498,27.4795,27.712,190030.0
2020-05-14 11:20:00,32.16,32.16,31.66,31.72,259250.0,27.6948,27.6948,27.2642,27.3159,259250.0
2020-05-14 11:30:00,31.71,31.86,31.25,31.3,378489.0,27.3073,27.4364,26.9111,26.9542,378489.0
2020-05-14 11:40:00,31.29,31.41,31.2,31.35,130023.0,26.9456,27.0489,26.8681,26.9972,130023.0
2020-05-14 11:50:00,31.34,31.82,31.32,31.65,189449.0,26.9886,27.402,26.9714,27.2556,189449.0
2020-05-14 12:00:00,31.67,31.75,31.56,31.71,84589.0,27.2728,27.3417,27.1781,27.3073,84589.0
2020-05-14 12:10:00,31.71,31.9,31.63,31.64,120815.0,27.3073,27.4709,27.2384,27.247,120815.0
2020-05-14 12:20:00,31.62,31.84,31.61,31.74,114071.0,27.2298,27.4192,27.2211,27.3331,114071.0
2020-05-14 12:30:00,31.73,31.96,31.73,31.88,281948.0,27.3245,27.5225,27.3245,27.4537,281948.0
2020-05-14 12:40:00,31.88,31.88,31.66,31.69,92463.0,27.4537,27.4537,27.2642,27.29,92463.0
2020-05-14 12:50:00,31.69,32.13,31.66,32.08,105352.0,27.29,27.6689,27.2642,27.6259,105352.0
2020-05-14 13:00:00,32.1,32.14,32.02,32.07,339506.0,27.6431,27.6776,27.5742,27.6173,339506.0
2020-05-14 13:10:00,32.07,32.33,32.07,32.33,190651.0,27.6173,27.8412,27.6173,27.8412,190651.0
2020-05-14 13:20:00,32.33,32.65,32.32,32.6,121929.0,27.8412,28.1167,27.8326,28.0737,121929.0
2020-05-14 13:30:00,32.6,32.61,32.38,32.38,450503.0,28.0737,28.0823,27.8842,27.8842,450503.0
2020-05-14 13:40:00,32.4,32.4,32.18,32.25,160713.0,27.9015,27.9015,27.712,27.7723,160713.0
2020-05-14 13:50:00,32.24,32.24,31.97,31.99,173802.0,27.7637,27.7637,27.5312,27.5484,173802.0
2020-05-14 14:00:00,31.99,32.09,31.89,32.08,200194.0,27.5484,27.6345,27.4623,27.6259,200194.0
2020-05-14 14:10:00,32.09,32.15,32.0,32.07,68623.0,27.6345,27.6862,27.557,27.6173,68623.0
2020-05-14 14:20:00,32.07,32.23,32.07,32.1,55828.0,27.6173,27.7551,27.6173,27.6431,55828.0
2020-05-14 14:30:00,32.11,32.21,31.96,31.97,81843.0,27.6517,27.7378,27.5225,27.5312,81843.0
2020-05-14 14:40:00,31.97,32.05,31.78,31.84,208284.0,27.5312,27.6,27.3675,27.4192,208284.0
2020-05-14 14:50:00,31.83,32.03,31.79,31.96,172914.0,27.4106,27.5828,27.3761,27.5225,172914.0
2020-05-14 15:00:00,31.95,32.19,31.92,32.15,105205.0,27.5139,27.7206,27.4881,27.6862,105205.0
2020-05-14 15:10:00,32.14,32.18,32.05,32.14,144012.0,27.6776,27.712,27.6,27.6776,144012.0
2020-05-14 15:20:00,32.14,32.38,32.09,32.26,682264.0,27.6776,27.8842,27.6345,27.7809,682264.0
2020-05-14 15:30:00,32.27,32.35,32.08,32.12,544948.0,27.7895,27.8584,27.6259,27.6603,544948.0
2020-05-14 15:40:00,32.12,32.35,32.09,32.34,195452.0,27.6603,27.8584,27.6345,27.8498,195452.0
2020-05-14 15:50:00,32.34,32.44,32.25,32.41,726870.0,27.8498,27.9359,27.7723,27.9101,726870.0
2020-05-15 09:30:00,32.02,32.15,31.63,32.06,752911.0,27.5742,27.6862,27.2384,27.6087,752911.0
2020-05-15 09:40:00,32.07,32.3,31.87,32.11,429882.0,27.6173,27.8153,27.445,27.6517,429882.0
2020-05-15 09:50:00,32.12,32.38,31.99,32.01,372206.0,27.6603,27.8842,27.5484,27.5656,372206.0
2020-05-15 10:00:00,32.02,32.09,31.85,32.05,453690.0,27.5742,27.6345,27.4278,27.6,453690.0
2020-05-15 10:10:00,32.06,32.43,32.05,32.33,282126.0,27.6087,27.9273,27.6,27.8412,282126.0
2020-05-15 10:20:00,32.33,32.5,32.27,32.41,471287.0,27.8412,27.9876,27.7895,27.9101,471287.0
2020-05-15 10:30:00,32.41,32.51,32.22,32.45,397781.0,27.9101,27.9962,27.7464,27.9445,397781.0
2020-05-15 10:40:00,32.45,32.45,32.3,32.33,114413.0,27.9445,27.9445,27.8153,27.8412,114413.0
2020-05-15 10:50:00,32.32,32.33,32.01,32.23,193201.0,27.8326,27.8412,27.5656,27.7551,193201.0
2020-05-15 11:00:00,32.23,32.26,32.02,32.07,382780.0,27.7551,27.7809,27.5742,27.6173,382780.0
2020-05-15 11:10:00,32.07,32.15,31.94,32.08,187437.0,27.6173,27.6862,27.5053,27.6259,187437.0
2020-05-15 11:20:00,32.07,32.32,32.05,32.25,189324.0,27.6173,27.8326,27.6,27.7723,189324.0
2020-05-15 11:30:00,32.24,32.25,31.98,32.03,180143.0,27.7637,27.7723,27.5398,27.5828,180143.0
2020-05-15 11:40:00,32.03,32.07,31.92,31.96,261288.0,27.5828,27.6173,27.4881,27.5225,261288.0
2020-05-15 11:50:00,31.95,32.04,31.87,31.98,396711.0,27.5139,27.5914,27.445,27.5398,396711.0
2020-05-15 12:00:00,31.98,32.15,31.94,32.15,236922.0,27.5398,27.6862,27.5053,27.6862,236922.0
2020-05-15 12:10:00,32.15,32.16,31.94,32.03,141242.0,27.6862,27.6948,27.5053,27.5828,141242.0
2020-05-15 12:20:00,32.03,32.21,32.03,32.08,75631.0,27.5828,27.7378,27.5828,27.6259,75631.0
2020-05-15 12:30:00,32.08,32.15,32.05,32.13,123926.0,27.6259,27.6862,27.6,27.6689,123926.0
2020-05-15 12:40:00,32.13,32.26,32.01,32.05,181609.0,27.6689,27.7809,27.5656,27.6,181609.0
2020-05-15 12:50:00,32.04,32.1,31.97,32.02,112450.0,27.5914,27.6431,27.5312,27.5742,112450.0
2020-05-15 13:00:00,32.02,32.09,31.9,31.95,187856.0,27.5742,27.6345,27.4709,27.5139,187856.0
2020-05-15 13:10:00,31.95,32.02,31.86,31.91,315695.0,27.5139,27.5742,27.4364,27.4795,315695.0
2020-05-15 13:20:00,31.91,32.07,31.87,32.05,118013.0,27.4795,27.6173,27.445,27.6,118013.0
2020-05-15 13:30:00,32.04,32.21,32.0,32.2,124374.0,27.5914,27.7378,27.557,27.7292,124374.0
2020-05-15 13:40:00,32.2,32.25,32.11,32.11,146934.0,27.7292,27.7723,27.6517,27.6517,146934.0
2020-05-15 13:50:00,32.11,32.26,32.1,32.16,104339.0,27.6517,27.7809,27.6431,27.6948,104339.0
2020-05-15 14:00:00,32.16,32.28,32.16,32.27,166968.0,27.6948,27.7981,27.6948,27.7895,166968.0
2020-05-15 14:10:00,32.27,32.32,32.19,32.23,204335.0,27.7895,27.8326,27.7206,27.7551,204335.0
2020-05-15 14:20:00,32.24,32.27,32.18,32.24,91340.0,27.7637,27.7895,27.712,27.7637,91340.0
2020-05-15 14:30:00,32.24,32.27,32.1,32.14,176382.0,27.7637,27.7895,27.6431,27.6776,176382.0
2020-05-15 14:40:00,32.15,32.19,32.08,32.1,118482.0,27.6862,27.7206,27.6259,27.6431,118482.0
2020-05-15 14:50:00,32.1,32.16,32.01,32.01,311126.0,27.6431,27.6948,27.5656,27.5656,311126.0
2020-05-15 15:00:00,32.02,32.12,31.98,32.01,308842.0,27.5742,27.6603,27.5398,27.5656,308842.0
2020-05-15 15:10:00,32.01,32.06,31.94,32.05,120359.0,27.5656,27.6087,27.5053,27.6,120359.0
2020-05-15 15:20:00,32.06,32.14,32.03,32.08,151281.0,27.6087,27.6776,27.5828,27.6259,151281.0
2020-05-15 15:30:00,32.08,32.12,31.93,31.98,390875.0,27.6259,27.6603,27.4967,27.5398,390875.0
2020-05-15 15:40:00,31.99,32.06,31.93,32.05,346657.0,27.5484,27.6087,27.4967,27.6,346657.0
2020-05-15 15:50:00,32.04,32.06,31.97,32.04,1170767.0,27.5914,27.6087,27.5312,27.5914,1170767.0
2020-05-18 09:30:00,33.62,34.72,33.54,34.57,1791854.0,28.9521,29.8993,28.8832,29.7702,1791854.0
2020-05-18 09:40:00,34.56,34.72,34.3,34.52,760081.0,29.7616,29.8993,29.5377,29.7271,760081.0
2020-05-18 09:50:00,34.51,34.57,34.24,34.36,561305.0,29.7185,29.7702,29.486,29.5893,561305.0
2020-05-18 10:00:00,34.36,34.52,34.05,34.08,346639.0,29.5893,29.7271,29.3224,29.3482,346639.0
2020-05-18 10:10:00,34.09,34.15,33.79,33.92,306476.0,29.3568,29.4085,29.0985,29.2104,306476.0
2020-05-18 10:20:00,33.91,34.07,33.81,33.82,396101.0,29.2018,29.3396,29.1157,29.1243,396101.0
2020-05-18 10:30:00,33.81,34.12,33.81,34.05,481765.0,29.1157,29.3826,29.1157,29.3224,481765.0
2020-05-18 10:40:00,34.06,34.22,33.95,34.19,302717.0,29.331,29.4688,29.2362,29.4429,302717.0
2020-05-18 10:50:00,34.17,34.31,34.15,34.22,1008737.0,29.4257,29.5463,29.4085,29.4688,1008737.0
2020-05-18 11:00:00,34.22,34.6,34.2,34.58,314870.0,29.4688,29.796,29.4515,29.7788,314870.0
2020-05-18 11:10:00,34.58,34.67,34.43,34.63,292890.0,29.7788,29.8563,29.6496,29.8218,292890.0
2020-05-18 11:20:00,34.64,34.74,34.57,34.74,256599.0,29.8304,29.9166,29.7702,29.9166,256599.0
2020-05-18 11:30:00,34.73,34.74,34.58,34.65,356512.0,29.9079,29.9166,29.7788,29.8391,356512.0
2020-05-18 11:40:00,34.65,34.79,34.49,34.51,381981.0,29.8391,29.9596,29.7013,29.7185,381981.0
2020-05-18 11:50:00,34.5,34.7,34.5,34.6,287926.0,29.7099,29.8821,29.7099,29.796,287926.0
2020-05-18 12:00:00,34.59,34.65,34.53,34.65,307856.0,29.7874,29.8391,29.7357,29.8391,307856.0
2020-05-18 12:10:00,34.64,34.69,34.55,34.59,126132.0,29.8304,29.8735,29.7529,29.7874,126132.0
2020-05-18 12:20:00,34.59,34.74,34.56,34.69,313833.0,29.7874,29.9166,29.7616,29.8735,313833.0
2020-05-18 12:30:00,34.69,34.71,34.6,34.71,224391.0,29.8735,29.8907,29.796,29.8907,224391.0
2020-05-18 12:40:00,34.72,34.76,34.6,34.65,275141.0,29.8993,29.9338,29.796,29.8391,275141.0
2020-05-18 12:50:00,34.65,34.8,34.64,34.75,232946.0,29.8391,29.9682,29.8304,29.9252,232946.0
2020-05-18 13:00:00,34.76,34.9,34.75,34.88,161401.0,29.9338,30.0543,29.9252,30.0371,161401.0
2020-05-18 13:10:00,34.88,34.97,34.88,34.97,161840.0,30.0371,30.1146,30.0371,30.1146,161840.0
2020-05-18 13:20:00,34.97,35.01,34.92,34.97,178701.0,30.1146,30.1491,30.0716,30.1146,178701.0
2020-05-18 13:30:00,34.98,35.0,34.82,34.98,230780.0,30.1232,30.1405,29.9855,30.1232,230780.0
2020-05-18 13:40:00,34.98,35.1,34.95,35.02,264485.0,30.1232,30.2266,30.0974,30.1577,264485.0
2020-05-18 13:50:00,35.03,35.06,34.97,35.01,104735.0,30.1663,30.1921,30.1146,30.1491,104735.0
2020-05-18 14:00:00,35.01,35.02,34.86,34.89,189891.0,30.1491,30.1577,30.0199,30.0457,189891.0
2020-05-18 14:10:00,34.89,34.9,34.71,34.74,178547.0,30.0457,30.0543,29.8907,29.9166,178547.0
2020-05-18 14:20:00,34.74,34.97,34.71,34.93,329349.0,29.9166,30.1146,29.8907,30.0802,329349.0
2020-05-18 14:30:00,34.92,35.17,34.91,35.17,315279.0,30.0716,30.2869,30.063,30.2869,315279.0
2020-05-18 14:40:00,35.17,35.22,35.05,35.13,226421.0,30.2869,30.3299,30.1835,30.2524,226421.0
2020-05-18 14:50:00,35.12,35.27,35.08,35.22,265304.0,30.2438,30.373,30.2094,30.3299,265304.0
2020-05-18 15:00:00,35.22,35.34,35.2,35.3,210396.0,30.3299,30.4333,30.3127,30.3988,210396.0
2020-05-18 15:10:00,35.3,35.35,35.22,35.34,160760.0,30.3988,30.4419,30.3299,30.4333,160760.0
2020-05-18 15:20:00,35.34,35.39,35.25,35.36,148512.0,30.4333,30.4763,30.3557,30.4505,148512.0
2020-05-18 15:30:00,35.35,35.5,35.32,35.4,297508.0,30.4419,30.571,30.416,30.4849,297508.0
2020-05-18 15:40:00,35.39,35.43,35.34,35.39,497676.0,30.4763,30.5108,30.4333,30.4763,497676.0
2020-05-18 15:50:00,35.39,35.47,35.22,35.25,1345802.0,30.4763,30.5452,30.3299,30.3557,1345802.0
2020-05-19 09:30:00,34.99,34.99,34.2,34.27,937966.0,30.1318,30.1318,29.4515,29.5118,937966.0
2020-05-19 09:40:00,34.29,34.45,34.03,34.05,643268.0,29.529,29.6668,29.3051,29.3224,643268.0
2020-05-19 09:50:00,34.05,34.45,34.01,34.45,352106.0,29.3224,29.6668,29.2879,29.6668,352106.0
2020-05-19 10:00:00,34.44,35.01,34.31,35.0,316836.0,29.6582,30.1491,29.5463,30.1405,316836.0
2020-05-19 10:10:00,35.0,35.0,34.39,34.42,605533.0,30.1405,30.1405,29.6152,29.641,605533.0
2020-05-19 10:20:00,34.43,34.75,34.4,34.65,280681.0,29.6496,29.9252,29.6238,29.8391,280681.0
2020-05-19 10:30:00,34.64,34.74,34.52,34.58,165493.0,29.8304,29.9166,29.7271,29.7788,165493.0
2020-05-19 10:40:00,34.57,34.59,34.35,34.57,241697.0,29.7702,29.7874,29.5807,29.7702,241697.0
2020-05-19 10:50:00,34.58,34.78,34.57,34.75,160408.0,29.7788,29.951,29.7702,29.9252,160408.0
2020-05-19 11:00:00,34.74,34.91,34.71,34.82,242272.0,29.9166,30.063,29.8907,29.9855,242272.0
2020-05-19 11:10:00,34.81,34.87,34.64,34.87,167328.0,29.9768,30.0285,29.8304,30.0285,167328.0
2020-05-19 11:20:00,34.88,35.03,34.84,34.96,176184.0,30.0371,30.1663,30.0027,30.106,176184.0
2020-05-19 11:30:00,34.96,35.12,34.93,34.98,250447.0,30.106,30.2438,30.0802,30.1232,250447.0
2020-05-19 11:40:00,34.98,35.08,34.84,34.84,227051.0,30.1232,30.2094,30.0027,30.0027,227051.0
2020-05-19 11:50:00,34.85,34.93,34.79,34.86,207922.0,30.0113,30.0802,29.9596,30.0199,207922.0
2020-05-19 12:00:00,34.86,34.96,34.83,34.95,167315.0,30.0199,30.106,29.9941,30.0974,167315.0
2020-05-19 12:10:00,34.96,35.01,34.84,34.86,148254.0,30.106,30.1491,30.0027,30.0199,148254.0
2020-05-19 12:20:00,34.87,35.02,34.72,34.74,623078.0,30.0285,30.1577,29.8993,29.9166,623078.0
2020-05-19 12:30:00,34.73,34.77,34.6,34.6,438126.0,29.9079,29.9424,29.796,29.796,438126.0
2020-05-19 12:40:00,34.61,34.71,34.57,34.64,141426.0,29.8046,29.8907,29.7702,29.8304,141426.0
2020-05-19 12:50:00,34.64,34.69,34.62,34.66,96619.0,29.8304,29.8735,29.8132,29.8477,96619.0
2020-05-19 13:00:00,34.67,34.71,34.62,34.63,87871.0,29.8563,29.8907,29.8132,29.8218,87871.0
2020-05-19 13:10:00,34.61,34.67,34.6,34.66,117183.0,29.8046,29.8563,29.796,29.8477,117183.0
2020-05-19 13:20:00,34.65,34.68,34.61,34.65,81327.0,29.8391,29.8649,29.8046,29.8391,81327.0
2020-05-19 13:30:00,34.64,34.66,34.59,34.6,77146.0,29.8304,29.8477,29.7874,29.796,77146.0
2020-05-19 13:40:00,34.6,34.73,34.59,34.69,69964.0,29.796,29.9079,29.7874,29.8735,69964.0
2020-05-19 13:50:00,34.68,34.68,34.59,34.66,108750.0,29.8649,29.8649,29.7874,29.8477,108750.0
2020-05-19 14:00:00,34.66,34.7,34.55,34.68,132299.0,29.8477,29.8821,29.7529,29.8649,132299.0
2020-05-19 14:10:00,34.68,34.68,34.62,34.66,95611.0,29.8649,29.8649,29.8132,29.8477,95611.0
2020-05-19 14:20:00,34.66,34.68,34.62,34.62,94091.0,29.8477,29.8649,29.8132,29.8132,94091.0
2020-05-19 14:30:00,34.62,34.63,34.54,34.61,101469.0,29.8132,29.8218,29.7443,29.8046,101469.0
2020-05-19 14:40:00,34.62,34.73,34.62,34.71,128405.0,29.8132,29.9079,29.8132,29.8907,128405.0
2020-05-19 14:50:00,34.72,34.72,34.09,34.16,595127.0,29.8993,29.8993,29.3568,29.4171,595127.0
2020-05-19 15:00:00,34.17,34.39,34.09,34.36,495887.0,29.4257,29.6152,29.3568,29.5893,495887.0
2020-05-19 15:10:00,34.35,34.65,34.34,34.52,297625.0,29.5807,29.8391,29.5721,29.7271,297625.0
2020-05-19 15:20:00,34.53,34.54,34.24,34.35,312724.0,29.7357,29.7443,29.486,29.5807,312724.0
2020-05-19 15:30:00,34.34,34.34,34.05,34.12,251332.0,29.5721,29.5721,29.3224,29.3826,251332.0
2020-05-19 15:40:00,34.13,34.16,33.87,33.88,687998.0,29.3913,29.4171,29.1674,29.176,687998.0
2020-05-19 15:50:00,33.87,33.89,33.68,33.7,888232.0,29.1674,29.1846,29.0037,29.021,888232.0
2020-05-20 09:30:00,34.47,35.14,34.42,35.14,328387.0,29.684,30.261,29.641,30.261,328387.0
2020-05-20 09:40:00,35.14,35.33,35.03,35.26,338248.0,30.261,30.4246,30.1663,30.3644,338248.0
2020-05-20 09:50:00,35.24,35.3,34.74,34.92,309059.0,30.3471,30.3988,29.9166,30.0716,309059.0
2020-05-20 10:00:00,34.91,35.17,34.87,35.12,285049.0,30.063,30.2869,30.0285,30.2438,285049.0
2020-05-20 10:10:00,35.13,35.32,35.01,35.09,639978.0,30.2524,30.416,30.1491,30.218,639978.0
2020-05-20 10:20:00,35.1,35.35,35.09,35.34,177976.0,30.2266,30.4419,30.218,30.4333,177976.0
2020-05-20 10:30:00,35.34,35.39,35.16,35.27,361625.0,30.4333,30.4763,30.2782,30.373,361625.0
2020-05-20 10:40:00,35.27,35.5,35.21,35.35,327219.0,30.373,30.571,30.3213,30.4419,327219.0
2020-05-20 10:50:00,35.35,35.45,35.32,35.42,245233.0,30.4419,30.528,30.416,30.5021,245233.0
2020-05-20 11:00:00,35.43,35.43,35.09,35.2,388321.0,30.5108,30.5108,30.218,30.3127,388321.0
2020-05-20 11:10:00,35.2,35.52,35.15,35.5,294841.0,30.3127,30.5883,30.2696,30.571,294841.0
2020-05-20 11:20:00,35.5,35.54,35.34,35.41,187822.0,30.571,30.6055,30.4333,30.4935,187822.0
2020-05-20 11:30:00,35.41,35.46,35.23,35.32,167997.0,30.4935,30.5366,30.3385,30.416,167997.0
2020-05-20 11:40:00,35.32,35.5,35.31,35.5,198897.0,30.416,30.571,30.4074,30.571,198897.0
2020-05-20 11:50:00,35.49,35.58,35.41,35.48,201211.0,30.5624,30.6399,30.4935,30.5538,201211.0
2020-05-20 12:00:00,35.48,35.5,35.33,35.33,137186.0,30.5538,30.571,30.4246,30.4246,137186.0
2020-05-20 12:10:00,35.33,35.35,35.22,35.28,200207.0,30.4246,30.4419,30.3299,30.3816,200207.0
2020-05-20 12:20:00,35.29,35.41,35.27,35.41,192814.0,30.3902,30.4935,30.373,30.4935,192814.0
2020-05-20 12:30:00,35.42,35.42,35.3,35.38,86463.0,30.5021,30.5021,30.3988,30.4677,86463.0
2020-05-20 12:40:00,35.37,35.38,35.2,35.38,212510.0,30.4591,30.4677,30.3127,30.4677,212510.0
2020-05-20 12:50:00,35.38,35.45,35.32,35.39,114139.0,30.4677,30.528,30.416,30.4763,114139.0
2020-05-20 13:00:00,35.39,35.4,35.1,35.11,149509.0,30.4763,30.4849,30.2266,30.2352,149509.0
2020-05-20 13:10:00,35.12,35.26,35.08,35.18,112313.0,30.2438,30.3644,30.2094,30.2955,112313.0
2020-05-20 13:20:00,35.18,35.22,35.07,35.08,108952.0,30.2955,30.3299,30.2007,30.2094,108952.0
2020-05-20 13:30:00,35.09,35.22,35.04,35.22,211758.0,30.218,30.3299,30.1749,30.3299,211758.0
2020-05-20 13:40:00,35.22,35.38,35.2,35.33,138887.0,30.3299,30.4677,30.3127,30.4246,138887.0
2020-05-20 13:50:00,35.32,35.36,35.3,35.32,125327.0,30.416,30.4505,30.3988,30.416,125327.0
2020-05-20 14:00:00,35.32,35.4,35.23,35.25,231886.0,30.416,30.4849,30.3385,30.3557,231886.0
2020-05-20 14:10:00,35.25,35.33,35.19,35.24,160629.0,30.3557,30.4246,30.3041,30.3471,160629.0
2020-05-20 14:20:00,35.22,35.41,35.2,35.36,176444.0,30.3299,30.4935,30.3127,30.4505,176444.0
2020-05-20 14:30:00,35.36,35.43,35.32,35.33,180727.0,30.4505,30.5108,30.416,30.4246,180727.0
2020-05-20 14:40:00,35.33,35.49,35.32,35.48,277745.0,30.4246,30.5624,30.416,30.5538,277745.0
2020-05-20 14:50:00,35.47,35.59,35.43,35.43,559061.0,30.5452,30.6485,30.5108,30.5108,559061.0
2020-05-20 15:00:00,35.43,35.46,35.28,35.34,151669.0,30.5108,30.5366,30.3816,30.4333,151669.0
2020-05-20 15:10:00,35.35,35.38,35.2,35.27,200963.0,30.4419,30.4677,30.3127,30.373,200963.0
2020-05-20 15:20:00,35.27,35.47,35.27,35.47,268938.0,30.373,30.5452,30.373,30.5452,268938.0
2020-05-20 15:30:00,35.46,35.47,35.35,35.38,201647.0,30.5366,30.5452,30.4419,30.4677,201647.0
2020-05-20 15:40:00,35.38,35.48,35.31,35.34,223784.0,30.4677,30.5538,30.4074,30.4333,223784.0
2020-05-20 15:50:00,35.36,35.46,35.3,35.43,481536.0,30.4505,30.5366,30.3988,30.5108,481536.0
2020-05-21 09:30:00,35.28,35.79,35.13,35.79,672386.0,30.3816,30.8208,30.2524,30.8208,672386.0
2020-05-21 09:40:00,35.8,35.88,35.67,35.8,520798.0,30.8294,30.8983,30.7174,30.8294,520798.0
2020-05-21 09:50:00,35.79,35.83,35.51,35.8,272338.0,30.8208,30.8552,30.5796,30.8294,272338.0
2020-05-21 10:00:00,35.83,35.95,35.73,35.73,419708.0,30.8552,30.9586,30.7691,30.7691,419708.0
2020-05-21 10:10:00,35.74,35.86,35.66,35.69,447535.0,30.7777,30.8811,30.7088,30.7347,447535.0
2020-05-21 10:20:00,35.69,35.77,35.57,35.58,195554.0,30.7347,30.8035,30.6313,30.6399,195554.0
2020-05-21 10:30:00,35.59,35.59,35.33,35.36,446120.0,30.6485,30.6485,30.4246,30.4505,446120.0
2020-05-21 10:40:00,35.36,35.54,35.36,35.41,270831.0,30.4505,30.6055,30.4505,30.4935,270831.0
2020-05-21 10:50:00,35.41,35.56,35.4,35.51,212209.0,30.4935,30.6227,30.4849,30.5796,212209.0
2020-05-21 11:00:00,35.49,35.5,35.27,35.36,145001.0,30.5624,30.571,30.373,30.4505,145001.0
2020-05-21 11:10:00,35.35,35.46,35.23,35.25,121160.0,30.4419,30.5366,30.3385,30.3557,121160.0
2020-05-21 11:20:00,35.26,35.34,35.14,35.24,134231.0,30.3644,30.4333,30.261,30.3471,134231.0
2020-05-21 11:30:00,35.24,35.44,35.22,35.44,133554.0,30.3471,30.5194,30.3299,30.5194,133554.0
2020-05-21 11:40:00,35.45,35.55,35.4,35.43,134737.0,30.528,30.6141,30.4849,30.5108,134737.0
2020-05-21 11:50:00,35.43,35.46,35.39,35.41,128382.0,30.5108,30.5366,30.4763,30.4935,128382.0
2020-05-21 12:00:00,35.41,35.56,35.41,35.5,145888.0,30.4935,30.6227,30.4935,30.571,145888.0
2020-05-21 12:10:00,35.51,35.55,35.45,35.51,253101.0,30.5796,30.6141,30.528,30.5796,253101.0
2020-05-21 12:20:00,35.52,35.66,35.5,35.55,255644.0,30.5883,30.7088,30.571,30.6141,255644.0
2020-05-21 12:30:00,35.54,35.58,35.43,35.44,231599.0,30.6055,30.6399,30.5108,30.5194,231599.0
2020-05-21 12:40:00,35.45,35.61,35.45,35.58,125479.0,30.528,30.6658,30.528,30.6399,125479.0
2020-05-21 12:50:00,35.58,35.61,35.44,35.45,108152.0,30.6399,30.6658,30.5194,30.528,108152.0
2020-05-21 13:00:00,35.45,35.64,35.41,35.51,379686.0,30.528,30.6916,30.4935,30.5796,379686.0
2020-05-21 13:10:00,35.52,35.58,35.5,35.55,143279.0,30.5883,30.6399,30.571,30.6141,143279.0
2020-05-21 13:20:00,35.55,35.59,35.5,35.58,127915.0,30.6141,30.6485,30.571,30.6399,127915.0
2020-05-21 13:30:00,35.58,35.59,35.49,35.51,185520.0,30.6399,30.6485,30.5624,30.5796,185520.0
2020-05-21 13:40:00,35.51,35.55,35.47,35.5,130720.0,30.5796,30.6141,30.5452,30.571,130720.0
2020-05-21 13:50:00,35.51,35.52,35.45,35.5,124101.0,30.5796,30.5883,30.528,30.571,124101.0
2020-05-21 14:00:00,35.49,35.57,35.48,35.51,128897.0,30.5624,30.6313,30.5538,30.5796,128897.0
2020-05-21 14:10:00,35.51,35.55,35.48,35.52,121620.0,30.5796,30.6141,30.5538,30.5883,121620.0
2020-05-21 14:20:00,35.52,35.54,35.49,35.54,85960.0,30.5883,30.6055,30.5624,30.6055,85960.0
2020-05-21 14:30:00,35.54,35.59,35.41,35.46,175308.0,30.6055,30.6485,30.4935,30.5366,175308.0
2020-05-21 14:40:00,35.46,35.53,35.35,35.38,213941.0,30.5366,30.5969,30.4419,30.4677,213941.0
2020-05-21 14:50:00,35.38,35.42,35.35,35.38,178290.0,30.4677,30.5021,30.4419,30.4677,178290.0
2020-05-21 15:00:00,35.37,35.47,35.34,35.46,223549.0,30.4591,30.5452,30.4333,30.5366,223549.0
2020-05-21 15:10:00,35.46,35.49,35.39,35.49,169959.0,30.5366,30.5624,30.4763,30.5624,169959.0
2020-05-21 15:20:00,35.48,35.49,35.36,35.38,138495.0,30.5538,30.5624,30.4505,30.4677,138495.0
2020-05-21 15:30:00,35.37,35.41,35.26,35.28,362884.0,30.4591,30.4935,30.3644,30.3816,362884.0
2020-05-21 15:40:00,35.29,35.32,35.22,35.32,279935.0,30.3902,30.416,30.3299,30.416,279935.0
2020-05-21 15:50:00,35.33,35.36,35.22,35.29,741905.0,30.4246,30.4505,30.3299,30.3902,741905.0
2020-05-22 09:30:00,35.42,35.8,35.42,35.63,845510.0,30.5021,30.8294,30.5021,30.683,845510.0
2020-05-22 09:40:00,35.62,35.64,35.37,35.49,532687.0,30.6744,30.6916,30.4591,30.5624,532687.0
2020-05-22 09:50:00,35.49,35.49,35.03,35.09,339943.0,30.5624,30.5624,30.1663,30.218,339943.0
2020-05-22 10:00:00,35.09,35.09,34.8,34.83,453584.0,30.218,30.218,29.9682,29.9941,453584.0
2020-05-22 10:10:00,34.84,34.88,34.61,34.73,297385.0,30.0027,30.0371,29.8046,29.9079,297385.0
2020-05-22 10:20:00,34.73,34.96,34.72,34.89,567003.0,29.9079,30.106,29.8993,30.0457,567003.0
2020-05-22 10:30:00,34.88,34.9,34.75,34.81,387063.0,30.0371,30.0543,29.9252,29.9768,387063.0
2020-05-22 10:40:00,34.81,34.83,34.58,34.58,253892.0,29.9768,29.9941,29.7788,29.7788,253892.0
2020-05-22 10:50:00,34.58,34.66,34.56,34.63,267680.0,29.7788,29.8477,29.7616,29.8218,267680.0
2020-05-22 11:00:00,34.62,34.71,34.59,34.65,239576.0,29.8132,29.8907,29.7874,29.8391,239576.0
2020-05-22 11:10:00,34.64,34.68,34.57,34.68,127410.0,29.8304,29.8649,29.7702,29.8649,127410.0
2020-05-22 11:20:00,34.69,34.69,34.54,34.66,197526.0,29.8735,29.8735,29.7443,29.8477,197526.0
2020-05-22 11:30:00,34.66,34.8,34.6,34.78,187028.0,29.8477,29.9682,29.796,29.951,187028.0
2020-05-22 11:40:00,34.77,34.83,34.71,34.82,142173.0,29.9424,29.9941,29.8907,29.9855,142173.0
2020-05-22 11:50:00,34.83,34.86,34.69,34.73,120080.0,29.9941,30.0199,29.8735,29.9079,120080.0
2020-05-22 12:00:00,34.73,34.76,34.66,34.72,137054.0,29.9079,29.9338,29.8477,29.8993,137054.0
2020-05-22 12:10:00,34.71,34.71,34.62,34.67,116246.0,29.8907,29.8907,29.8132,29.8563,116246.0
2020-05-22 12:20:00,34.68,34.84,34.63,34.83,187487.0,29.8649,30.0027,29.8218,29.9941,187487.0
2020-05-22 12:30:00,34.84,34.89,34.81,34.81,129265.0,30.0027,30.0457,29.9768,29.9768,129265.0
2020-05-22 12:40:00,34.81,34.84,34.78,34.79,83357.0,29.9768,30.0027,29.951,29.9596,83357.0
2020-05-22 12:50:00,34.8,34.95,34.79,34.95,245648.0,29.9682,30.0974,29.9596,30.0974,245648.0
2020-05-22 13:00:00,34.96,34.96,34.83,34.83,189752.0,30.106,30.106,29.9941,29.9941,189752.0
2020-05-22 13:10:00,34.84,34.84,34.75,34.76,81594.0,30.0027,30.0027,29.9252,29.9338,81594.0
2020-05-22 13:20:00,34.76,34.82,34.75,34.8,123585.0,29.9338,29.9855,29.9252,29.9682,123585.0
2020-05-22 13:30:00,34.8,34.81,34.73,34.76,65219.0,29.9682,29.9768,29.9079,29.9338,65219.0
2020-05-22 13:40:00,34.75,34.8,34.71,34.78,132408.0,29.9252,29.9682,29.8907,29.951,132408.0
2020-05-22 13:50:00,34.78,34.94,34.78,34.93,181847.0,29.951,30.0888,29.951,30.0802,181847.0
2020-05-22 14:00:00,34.93,35.11,34.93,35.04,243927.0,30.0802,30.2352,30.0802,30.1749,243927.0
2020-05-22 14:10:00,35.04,35.08,35.01,35.02,94422.0,30.1749,30.2094,30.1491,30.1577,94422.0
2020-05-22 14:20:00,35.03,35.07,34.98,35.07,116102.0,30.1663,30.2007,30.1232,30.2007,116102.0
2020-05-22 14:30:00,35.07,35.08,34.98,35.02,110666.0,30.2007,30.2094,30.1232,30.1577,110666.0
2020-05-22 14:40:00,35.01,35.03,34.87,34.91,252084.0,30.1491,30.1663,30.0285,30.063,252084.0
2020-05-22 14:50:00,34.91,34.94,34.89,34.92,56608.0,30.063,30.0888,30.0457,30.0716,56608.0
2020-05-22 15:00:00,34.93,34.93,34.84,34.9,115504.0,30.0802,30.0802,30.0027,30.0543,115504.0
2020-05-22 15:10:00,34.9,34.93,34.85,34.86,99567.0,30.0543,30.0802,30.0113,30.0199,99567.0
2020-05-22 15:20:00,34.86,34.88,34.77,34.85,221650.0,30.0199,30.0371,29.9424,30.0113,221650.0
2020-05-22 15:30:00,34.84,34.89,34.82,34.87,499904.0,30.0027,30.0457,29.9855,30.0285,499904.0
2020-05-22 15:40:00,34.86,34.93,34.8,34.92,528041.0,30.0199,30.0802,29.9682,30.0716,528041.0
2020-05-22 15:50:00,34.92,34.95,34.83,34.92,560340.0,30.0716,30.0974,29.9941,30.0716,560340.0
2020-05-26 09:30:00,36.52,37.3,36.46,37.27,954872.0,31.4494,32.1211,31.3977,32.0953,954872.0
2020-05-26 09:40:00,37.28,37.59,37.13,37.13,699297.0,32.1039,32.3709,31.9747,31.9747,699297.0
2020-05-26 09:50:00,37.12,37.17,36.94,37.11,333152.0,31.9661,32.0092,31.8111,31.9575,333152.0
2020-05-26 10:00:00,37.12,37.22,36.79,36.94,339686.0,31.9661,32.0522,31.6819,31.8111,339686.0
2020-05-26 10:10:00,36.95,37.11,36.91,37.0,212281.0,31.8197,31.9575,31.7853,31.8628,212281.0
2020-05-26 10:20:00,36.99,37.09,36.81,37.09,283630.0,31.8542,31.9403,31.6992,31.9403,283630.0
2020-05-26 10:30:00,37.09,37.24,37.04,37.2,234969.0,31.9403,32.0694,31.8972,32.035,234969.0
2020-05-26 10:40:00,37.21,37.37,37.2,37.24,557496.0,32.0436,32.1814,32.035,32.0694,557496.0
2020-05-26 10:50:00,37.25,37.42,37.24,37.28,719072.0,32.0781,32.2245,32.0694,32.1039,719072.0
2020-05-26 11:00:00,37.28,37.66,37.27,37.45,393930.0,32.1039,32.4311,32.0953,32.2503,393930.0
2020-05-26 11:10:00,37.44,37.6,37.42,37.58,126412.0,32.2417,32.3795,32.2245,32.3622,126412.0
2020-05-26 11:20:00,37.57,37.58,37.37,37.5,292531.0,32.3536,32.3622,32.1814,32.2933,292531.0
2020-05-26 11:30:00,37.5,37.59,37.45,37.54,281414.0,32.2933,32.3709,32.2503,32.3278,281414.0
2020-05-26 11:40:00,37.54,37.68,37.52,37.66,223639.0,32.3278,32.4484,32.3106,32.4311,223639.0
2020-05-26 11:50:00,37.66,37.67,37.45,37.63,175345.0,32.4311,32.4397,32.2503,32.4053,175345.0
2020-05-26 12:00:00,37.62,37.63,37.4,37.5,454804.0,32.3967,32.4053,32.2072,32.2933,454804.0
2020-05-26 12:10:00,37.5,37.62,37.45,37.48,314047.0,32.2933,32.3967,32.2503,32.2761,314047.0
2020-05-26 12:20:00,37.48,37.54,37.39,37.49,282128.0,32.2761,32.3278,32.1986,32.2847,282128.0
2020-05-26 12:30:00,37.5,37.52,37.41,37.5,436005.0,32.2933,32.3106,32.2158,32.2933,436005.0
2020-05-26 12:40:00,37.51,37.62,37.49,37.61,198900.0,32.302,32.3967,32.2847,32.3881,198900.0
2020-05-26 12:50:00,37.61,37.75,37.58,37.73,296746.0,32.3881,32.5086,32.3622,32.4914,296746.0
2020-05-26 13:00:00,37.73,37.93,37.66,37.9,268679.0,32.4914,32.6636,32.4311,32.6378,268679.0
2020-05-26 13:10:00,37.9,37.95,37.87,37.93,124357.0,32.6378,32.6809,32.612,32.6636,124357.0
2020-05-26 13:20:00,37.94,38.08,37.92,38.04,108745.0,32.6723,32.7928,32.655,32.7584,108745.0
2020-05-26 13:30:00,38.04,38.05,37.87,37.92,519011.0,32.7584,32.767,32.612,32.655,519011.0
2020-05-26 13:40:00,37.91,37.94,37.86,37.92,227993.0,32.6464,32.6723,32.6034,32.655,227993.0
2020-05-26 13:50:00,37.92,38.0,37.8,37.87,368361.0,32.655,32.7239,32.5517,32.612,368361.0
2020-05-26 14:00:00,37.88,37.96,37.8,37.93,297807.0,32.6206,32.6895,32.5517,32.6636,297807.0
2020-05-26 14:10:00,37.93,37.96,37.86,37.95,284660.0,32.6636,32.6895,32.6034,32.6809,284660.0
2020-05-26 14:20:00,37.97,38.04,37.93,38.02,252361.0,32.6981,32.7584,32.6636,32.7412,252361.0
2020-05-26 14:30:00,38.02,38.02,37.84,37.91,232228.0,32.7412,32.7412,32.5861,32.6464,232228.0
2020-05-26 14:40:00,37.9,38.03,37.86,38.02,310868.0,32.6378,32.7498,32.6034,32.7412,310868.0
2020-05-26 14:50:00,38.03,38.2,38.01,38.14,541869.0,32.7498,32.8962,32.7325,32.8445,541869.0
2020-05-26 15:00:00,38.14,38.18,38.04,38.14,225568.0,32.8445,32.8789,32.7584,32.8445,225568.0
2020-05-26 15:10:00,38.14,38.29,38.14,38.28,349460.0,32.8445,32.9737,32.8445,32.9651,349460.0
2020-05-26 15:20:00,38.27,38.32,38.2,38.3,464411.0,32.9564,32.9995,32.8962,32.9823,464411.0
2020-05-26 15:30:00,38.3,38.32,38.11,38.22,565956.0,32.9823,32.9995,32.8187,32.9134,565956.0
2020-05-26 15:40:00,38.21,38.26,37.9,37.91,747454.0,32.9048,32.9478,32.6378,32.6464,747454.0
2020-05-26 15:50:00,37.91,37.96,37.73,37.87,814859.0,32.6464,32.6895,32.4914,32.612,814859.0
2020-05-27 09:30:00,39.76,40.38,39.69,40.09,1157535.0,34.2396,34.7735,34.1793,34.5237,1157535.0
2020-05-27 09:40:00,40.07,40.23,39.62,39.62,650830.0,34.5065,34.6443,34.119,34.119,650830.0
2020-05-27 09:50:00,39.61,39.73,39.37,39.52,474325.0,34.1104,34.2137,33.9037,34.0329,474325.0
2020-05-27 10:00:00,39.51,39.51,39.08,39.14,289723.0,34.0243,34.0243,33.654,33.7056,289723.0
2020-05-27 10:10:00,39.15,39.6,39.13,39.58,433682.0,33.7143,34.1018,33.697,34.0846,433682.0
2020-05-27 10:20:00,39.6,39.62,39.19,39.26,292266.0,34.1018,34.119,33.7487,33.809,292266.0
2020-05-27 10:30:00,39.26,39.27,38.94,39.11,567338.0,33.809,33.8176,33.5334,33.6798,567338.0
2020-05-27 10:40:00,39.1,39.12,38.67,38.68,400654.0,33.6712,33.6884,33.3009,33.3095,400654.0
2020-05-27 10:50:00,38.68,39.01,38.68,39.0,392882.0,33.3095,33.5937,33.3095,33.5851,392882.0
2020-05-27 11:00:00,39.01,39.41,38.99,39.3,461081.0,33.5937,33.9382,33.5765,33.8434,461081.0
2020-05-27 11:10:00,39.3,39.38,39.09,39.25,389487.0,33.8434,33.9123,33.6626,33.8004,389487.0
2020-05-27 11:20:00,39.23,39.24,38.94,39.13,170380.0,33.7831,33.7918,33.5334,33.697,170380.0
2020-05-27 11:30:00,39.12,39.39,39.07,39.23,286679.0,33.6884,33.9209,33.6454,33.7831,286679.0
2020-05-27 11:40:00,39.21,39.4,39.15,39.38,326740.0,33.7659,33.9295,33.7143,33.9123,326740.0
2020-05-27 11:50:00,39.38,39.44,39.24,39.44,219624.0,33.9123,33.964,33.7918,33.964,219624.0
2020-05-27 12:00:00,39.45,39.48,39.26,39.45,262563.0,33.9726,33.9984,33.809,33.9726,262563.0
2020-05-27 12:10:00,39.44,39.5,39.36,39.48,362928.0,33.964,34.0157,33.8951,33.9984,362928.0
2020-05-27 12:20:00,39.48,39.6,39.43,39.48,541507.0,33.9984,34.1018,33.9554,33.9984,541507.0
2020-05-27 12:30:00,39.48,39.62,39.41,39.56,229106.0,33.9984,34.119,33.9382,34.0673,229106.0
2020-05-27 12:40:00,39.56,39.69,39.5,39.65,331086.0,34.0673,34.1793,34.0157,34.1448,331086.0
2020-05-27 12:50:00,39.65,39.83,39.64,39.73,373712.0,34.1448,34.2998,34.1362,34.2137,373712.0
2020-05-27 13:00:00,39.74,39.9,39.63,39.89,282322.0,34.2223,34.3601,34.1276,34.3515,282322.0
2020-05-27 13:10:00,39.88,39.91,39.75,39.8,272021.0,34.3429,34.3687,34.231,34.274,272021.0
2020-05-27 13:20:00,39.8,39.87,39.74,39.83,278923.0,34.274,34.3343,34.2223,34.2998,278923.0
2020-05-27 13:30:00,39.84,39.88,39.69,39.86,352717.0,34.3085,34.3429,34.1793,34.3257,352717.0
2020-05-27 13:40:00,39.87,39.88,39.76,39.81,238822.0,34.3343,34.3429,34.2396,34.2826,238822.0
2020-05-27 13:50:00,39.81,39.96,39.76,39.93,224516.0,34.2826,34.4118,34.2396,34.386,224516.0
2020-05-27 14:00:00,39.93,40.08,39.92,40.04,435132.0,34.386,34.5151,34.3773,34.4807,435132.0
2020-05-27 14:10:00,40.04,40.16,40.03,40.13,518624.0,34.4807,34.584,34.4721,34.5582,518624.0
2020-05-27 14:20:00,40.13,40.17,40.0,40.02,269234.0,34.5582,34.5926,34.4462,34.4635,269234.0
2020-05-27 14:30:00,40.03,40.05,39.92,40.0,370211.0,34.4721,34.4893,34.3773,34.4462,370211.0
2020-05-27 14:40:00,39.99,40.02,39.79,39.87,415268.0,34.4376,34.4635,34.2654,34.3343,415268.0
2020-05-27 14:50:00,39.87,39.95,39.79,39.88,430322.0,34.3343,34.4032,34.2654,34.3429,430322.0
2020-05-27 15:00:00,39.88,40.06,39.86,40.02,237543.0,34.3429,34.4979,34.3257,34.4635,237543.0
2020-05-27 15:10:00,40.03,40.23,40.03,40.2,258804.0,34.4721,34.6443,34.4721,34.6185,258804.0
2020-05-27 15:20:00,40.2,40.31,40.17,40.3,407866.0,34.6185,34.7132,34.5926,34.7046,407866.0
2020-05-27 15:30:00,40.3,40.42,40.26,40.41,681215.0,34.7046,34.8079,34.6701,34.7993,681215.0
2020-05-27 15:40:00,40.41,40.67,40.38,40.58,419468.0,34.7993,35.0232,34.7735,34.9457,419468.0
2020-05-27 15:50:00,40.58,40.65,40.52,40.62,821723.0,34.9457,35.006,34.894,34.9802,821723.0
2020-05-28 09:30:00,41.34,41.34,39.82,39.84,662542.0,35.6002,35.6002,34.2912,34.3085,662542.0
2020-05-28 09:40:00,39.82,40.24,39.53,39.91,733236.0,34.2912,34.6529,34.0415,34.3687,733236.0
2020-05-28 09:50:00,39.91,40.14,39.86,40.05,1025455.0,34.3687,34.5668,34.3257,34.4893,1025455.0
2020-05-28 10:00:00,40.05,40.06,39.59,39.65,856830.0,34.4893,34.4979,34.0932,34.1448,856830.0
2020-05-28 10:10:00,39.64,39.86,39.45,39.5,402708.0,34.1362,34.3257,33.9726,34.0157,402708.0
2020-05-28 10:20:00,39.5,39.65,39.45,39.56,298789.0,34.0157,34.1448,33.9726,34.0673,298789.0
2020-05-28 10:30:00,39.56,39.59,39.26,39.39,310529.0,34.0673,34.0932,33.809,33.9209,310529.0
2020-05-28 10:40:00,39.38,39.65,39.3,39.53,371265.0,33.9123,34.1448,33.8434,34.0415,371265.0
2020-05-28 10:50:00,39.53,39.71,39.37,39.6,425732.0,34.0415,34.1965,33.9037,34.1018,425732.0
2020-05-28 11:00:00,39.6,39.7,39.4,39.48,304404.0,34.1018,34.1879,33.9295,33.9984,304404.0
2020-05-28 11:10:00,39.47,39.73,39.47,39.68,295285.0,33.9898,34.2137,33.9898,34.1707,295285.0
2020-05-28 11:20:00,39.66,39.71,39.53,39.7,204469.0,34.1534,34.1965,34.0415,34.1879,204469.0
2020-05-28 11:30:00,39.7,39.8,39.57,39.72,271067.0,34.1879,34.274,34.0759,34.2051,271067.0
2020-05-28 11:40:00,39.71,39.77,39.57,39.68,366856.0,34.1965,34.2482,34.0759,34.1707,366856.0
2020-05-28 11:50:00,39.68,39.83,39.66,39.72,255836.0,34.1707,34.2998,34.1534,34.2051,255836.0
2020-05-28 12:00:00,39.73,39.77,39.64,39.77,185832.0,34.2137,34.2482,34.1362,34.2482,185832.0
2020-05-28 12:10:00,39.77,39.85,39.67,39.69,343849.0,34.2482,34.3171,34.1621,34.1793,343849.0
2020-05-28 12:20:00,39.69,39.83,39.68,39.71,200823.0,34.1793,34.2998,34.1707,34.1965,200823.0
2020-05-28 12:30:00,39.71,39.93,39.57,39.92,364816.0,34.1965,34.386,34.0759,34.3773,364816.0
2020-05-28 12:40:00,39.91,39.94,39.76,39.84,192209.0,34.3687,34.3946,34.2396,34.3085,192209.0
2020-05-28 12:50:00,39.83,39.92,39.73,39.89,319276.0,34.2998,34.3773,34.2137,34.3515,319276.0
2020-05-28 13:00:00,39.89,39.91,39.81,39.88,231485.0,34.3515,34.3687,34.2826,34.3429,231485.0
2020-05-28 13:10:00,39.88,39.88,39.67,39.68,237954.0,34.3429,34.3429,34.1621,34.1707,237954.0
2020-05-28 13:20:00,39.68,39.89,39.65,39.87,227105.0,34.1707,34.3515,34.1448,34.3343,227105.0
2020-05-28 13:30:00,39.87,39.88,39.77,39.8,202173.0,34.3343,34.3429,34.2482,34.274,202173.0
2020-05-28 13:40:00,39.79,39.91,39.77,39.81,145153.0,34.2654,34.3687,34.2482,34.2826,145153.0
2020-05-28 13:50:00,39.81,39.9,39.75,39.9,334937.0,34.2826,34.3601,34.231,34.3601,334937.0
2020-05-28 14:00:00,39.9,39.94,39.8,39.82,287314.0,34.3601,34.3946,34.274,34.2912,287314.0
2020-05-28 14:10:00,39.81,39.85,39.74,39.79,256848.0,34.2826,34.3171,34.2223,34.2654,256848.0
2020-05-28 14:20:00,39.78,39.85,39.69,39.71,262055.0,34.2568,34.3171,34.1793,34.1965,262055.0
2020-05-28 14:30:00,39.71,39.77,39.64,39.68,179624.0,34.1965,34.2482,34.1362,34.1707,179624.0
2020-05-28 14:40:00,39.69,39.7,39.57,39.66,295113.0,34.1793,34.1879,34.0759,34.1534,295113.0
2020-05-28 14:50:00,39.67,39.74,39.62,39.72,167973.0,34.1621,34.2223,34.119,34.2051,167973.0
2020-05-28 15:00:00,39.72,39.78,39.69,39.72,354213.0,34.2051,34.2568,34.1793,34.2051,354213.0
2020-05-28 15:10:00,39.71,39.78,39.59,39.61,271258.0,34.1965,34.2568,34.0932,34.1104,271258.0
2020-05-28 15:20:00,39.61,39.7,39.55,39.59,239104.0,34.1104,34.1879,34.0587,34.0932,239104.0
2020-05-28 15:30:00,39.59,39.63,39.39,39.42,395131.0,34.0932,34.1276,33.9209,33.9468,395131.0
2020-05-28 15:40:00,39.41,39.41,39.04,39.04,318809.0,33.9382,33.9382,33.6195,33.6195,318809.0
2020-05-28 15:50:00,39.03,39.25,38.92,39.12,1351438.0,33.6109,33.8004,33.5162,33.6884,1351438.0
2020-05-29 09:30:00,38.52,38.57,37.98,38.18,733462.0,33.1717,33.2148,32.7067,32.8789,733462.0
2020-05-29 09:40:00,38.18,38.48,37.96,38.25,385109.0,32.8789,33.1373,32.6895,32.9392,385109.0
2020-05-29 09:50:00,38.25,38.29,38.04,38.21,226603.0,32.9392,32.9737,32.7584,32.9048,226603.0
2020-05-29 10:00:00,38.22,38.22,37.94,38.02,279492.0,32.9134,32.9134,32.6723,32.7412,279492.0
2020-05-29 10:10:00,38.03,38.6,38.02,38.59,214867.0,32.7498,33.2406,32.7412,33.232,214867.0
2020-05-29 10:20:00,38.58,38.78,38.23,38.4,935389.0,33.2234,33.3956,32.922,33.0684,935389.0
2020-05-29 10:30:00,38.41,38.47,38.15,38.16,191409.0,33.077,33.1287,32.8531,32.8617,191409.0
2020-05-29 10:40:00,38.15,38.25,38.02,38.17,265273.0,32.8531,32.9392,32.7412,32.8703,265273.0
2020-05-29 10:50:00,38.18,38.28,37.99,38.03,251482.0,32.8789,32.9651,32.7153,32.7498,251482.0
2020-05-29 11:00:00,38.03,38.14,37.98,38.03,287974.0,32.7498,32.8445,32.7067,32.7498,287974.0
2020-05-29 11:10:00,38.03,38.28,38.03,38.13,257504.0,32.7498,32.9651,32.7498,32.8359,257504.0
2020-05-29 11:20:00,38.14,38.25,38.07,38.08,190076.0,32.8445,32.9392,32.7842,32.7928,190076.0
2020-05-29 11:30:00,38.07,38.22,38.03,38.14,382363.0,32.7842,32.9134,32.7498,32.8445,382363.0
2020-05-29 11:40:00,38.15,38.21,37.93,38.07,295819.0,32.8531,32.9048,32.6636,32.7842,295819.0
2020-05-29 11:50:00,38.08,38.11,37.89,37.91,216407.0,32.7928,32.8187,32.6292,32.6464,216407.0
2020-05-29 12:00:00,37.91,37.99,37.88,37.9,192250.0,32.6464,32.7153,32.6206,32.6378,192250.0
2020-05-29 12:10:00,37.91,37.97,37.86,37.87,146722.0,32.6464,32.6981,32.6034,32.612,146722.0
2020-05-29 12:20:00,37.87,37.95,37.84,37.92,125693.0,32.612,32.6809,32.5861,32.655,125693.0
2020-05-29 12:30:00,37.91,37.92,37.83,37.92,193448.0,32.6464,32.655,32.5775,32.655,193448.0
2020-05-29 12:40:00,37.92,37.92,37.76,37.82,113468.0,32.655,32.655,32.5172,32.5689,113468.0
2020-05-29 12:50:00,37.81,38.07,37.7,37.97,312760.0,32.5603,32.7842,32.4656,32.6981,312760.0
2020-05-29 13:00:00,37.97,38.02,37.94,37.95,158121.0,32.6981,32.7412,32.6723,32.6809,158121.0
2020-05-29 13:10:00,37.95,38.03,37.91,38.03,139224.0,32.6809,32.7498,32.6464,32.7498,139224.0
2020-05-29 13:20:00,38.03,38.07,37.94,37.95,128840.0,32.7498,32.7842,32.6723,32.6809,128840.0
2020-05-29 13:30:00,37.95,38.01,37.85,37.86,152041.0,32.6809,32.7325,32.5948,32.6034,152041.0
2020-05-29 13:40:00,37.86,37.9,37.78,37.78,121480.0,32.6034,32.6378,32.5345,32.5345,121480.0
2020-05-29 13:50:00,37.78,37.89,37.74,37.85,183202.0,32.5345,32.6292,32.5,32.5948,183202.0
2020-05-29 14:00:00,37.84,38.14,37.78,38.13,381597.0,32.5861,32.8445,32.5345,32.8359,381597.0
2020-05-29 14:10:00,38.12,38.21,37.97,38.07,207242.0,32.8273,32.9048,32.6981,32.7842,207242.0
2020-05-29 14:20:00,38.07,38.27,38.04,38.25,210194.0,32.7842,32.9564,32.7584,32.9392,210194.0
2020-05-29 14:30:00,38.26,38.28,38.1,38.12,310141.0,32.9478,32.9651,32.81,32.8273,310141.0
2020-05-29 14:40:00,38.12,38.21,38.03,38.03,221818.0,32.8273,32.9048,32.7498,32.7498,221818.0
2020-05-29 14:50:00,38.03,38.44,37.75,38.43,732727.0,32.7498,33.1028,32.5086,33.0942,732727.0
2020-05-29 15:00:00,38.44,38.66,38.44,38.55,509305.0,33.1028,33.2923,33.1028,33.1976,509305.0
2020-05-29 15:10:00,38.55,38.67,38.39,38.44,167461.0,33.1976,33.3009,33.0598,33.1028,167461.0
2020-05-29 15:20:00,38.41,38.6,38.4,38.51,655810.0,33.077,33.2406,33.0684,33.1631,655810.0
2020-05-29 15:30:00,38.5,38.58,38.25,38.3,413739.0,33.1545,33.2234,32.9392,32.9823,413739.0
2020-05-29 15:40:00,38.29,38.31,38.05,38.05,342846.0,32.9737,32.9909,32.767,32.767,342846.0
2020-05-29 15:50:00,38.05,38.34,38.05,38.15,850679.0,32.767,33.0167,32.767,32.8531,850679.0
2020-06-01 09:30:00,38.39,38.48,37.96,38.42,338529.0,33.0598,33.1373,32.6895,33.0856,338529.0
2020-06-01 09:40:00,38.41,38.64,38.26,38.63,437658.0,33.077,33.2751,32.9478,33.2665,437658.0
2020-06-01 09:50:00,38.64,38.68,38.43,38.58,337300.0,33.2751,33.3095,33.0942,33.2234,337300.0
2020-06-01 10:00:00,38.57,38.81,38.53,38.68,412202.0,33.2148,33.4215,33.1803,33.3095,412202.0
2020-06-01 10:10:00,38.69,38.92,38.61,38.91,237911.0,33.3181,33.5162,33.2492,33.5076,237911.0
2020-06-01 10:20:00,38.93,39.11,38.84,38.99,261891.0,33.5248,33.6798,33.4473,33.5765,261891.0
2020-06-01 10:30:00,38.99,39.17,38.93,39.15,218896.0,33.5765,33.7315,33.5248,33.7143,218896.0
2020-06-01 10:40:00,39.15,39.17,39.03,39.12,172892.0,33.7143,33.7315,33.6109,33.6884,172892.0
2020-06-01 10:50:00,39.12,39.12,38.89,39.0,296350.0,33.6884,33.6884,33.4904,33.5851,296350.0
2020-06-01 11:00:00,39.0,39.01,38.71,38.73,342703.0,33.5851,33.5937,33.3353,33.3526,342703.0
2020-06-01 11:10:00,38.74,39.07,38.69,39.06,218197.0,33.3612,33.6454,33.3181,33.6368,218197.0
2020-06-01 11:20:00,39.05,39.12,38.93,38.99,162448.0,33.6281,33.6884,33.5248,33.5765,162448.0
2020-06-01 11:30:00,38.98,39.05,38.87,39.05,142864.0,33.5679,33.6281,33.4731,33.6281,142864.0
2020-06-01 11:40:00,39.05,39.13,38.96,39.11,184440.0,33.6281,33.697,33.5506,33.6798,184440.0
2020-06-01 11:50:00,39.11,39.12,39.01,39.02,147645.0,33.6798,33.6884,33.5937,33.6023,147645.0
2020-06-01 12:00:00,39.02,39.02,38.88,38.97,546751.0,33.6023,33.6023,33.4817,33.5592,546751.0
2020-06-01 12:10:00,38.98,38.98,38.86,38.88,81855.0,33.5679,33.5679,33.4645,33.4817,81855.0
2020-06-01 12:20:00,38.87,38.87,38.75,38.8,71745.0,33.4731,33.4731,33.3698,33.4129,71745.0
2020-06-01 12:30:00,38.8,38.89,38.78,38.79,91309.0,33.4129,33.4904,33.3956,33.4042,91309.0
2020-06-01 12:40:00,38.79,38.81,38.74,38.78,82490.0,33.4042,33.4215,33.3612,33.3956,82490.0
2020-06-01 12:50:00,38.77,38.78,38.62,38.73,105249.0,33.387,33.3956,33.2578,33.3526,105249.0
2020-06-01 13:00:00,38.73,38.79,38.68,38.76,68302.0,33.3526,33.4042,33.3095,33.3784,68302.0
2020-06-01 13:10:00,38.77,38.9,38.75,38.89,77430.0,33.387,33.499,33.3698,33.4904,77430.0
2020-06-01 13:20:00,38.89,38.93,38.87,38.9,100465.0,33.4904,33.5248,33.4731,33.499,100465.0
2020-06-01 13:30:00,38.89,38.97,38.85,38.93,130219.0,33.4904,33.5592,33.4559,33.5248,130219.0
2020-06-01 13:40:00,38.92,39.02,38.91,38.94,110840.0,33.5162,33.6023,33.5076,33.5334,110840.0
2020-06-01 13:50:00,38.95,39.02,38.9,38.94,141149.0,33.542,33.6023,33.499,33.5334,141149.0
2020-06-01 14:00:00,38.94,38.95,38.79,38.79,134683.0,33.5334,33.542,33.4042,33.4042,134683.0
2020-06-01 14:10:00,38.79,38.81,38.72,38.76,160194.0,33.4042,33.4215,33.344,33.3784,160194.0
2020-06-01 14:20:00,38.76,38.82,38.55,38.56,154360.0,33.3784,33.4301,33.1976,33.2062,154360.0
2020-06-01 14:30:00,38.56,38.61,38.48,38.58,195684.0,33.2062,33.2492,33.1373,33.2234,195684.0
2020-06-01 14:40:00,38.58,38.69,38.52,38.65,239527.0,33.2234,33.3181,33.1717,33.2837,239527.0
2020-06-01 14:50:00,38.65,38.74,38.63,38.72,180082.0,33.2837,33.3612,33.2665,33.344,180082.0
2020-06-01 15:00:00,38.73,38.77,38.64,38.67,230030.0,33.3526,33.387,33.2751,33.3009,230030.0
2020-06-01 15:10:00,38.66,38.67,38.56,38.63,155030.0,33.2923,33.3009,33.2062,33.2665,155030.0
2020-06-01 15:20:00,38.63,38.75,38.63,38.72,168112.0,33.2665,33.3698,33.2665,33.344,168112.0
2020-06-01 15:30:00,38.72,38.84,38.67,38.71,211828.0,33.344,33.4473,33.3009,33.3353,211828.0
2020-06-01 15:40:00,38.71,38.75,38.66,38.67,267234.0,33.3353,33.3698,33.2923,33.3009,267234.0
2020-06-01 15:50:00,38.66,38.76,38.52,38.56,855550.0,33.2923,33.3784,33.1717,33.2062,855550.0
2020-06-02 09:30:00,39.2,39.34,38.95,38.97,474175.0,33.7573,33.8779,33.542,33.5592,474175.0
2020-06-02 09:40:00,38.96,39.39,38.96,39.33,530967.0,33.5506,33.9209,33.5506,33.8693,530967.0
2020-06-02 09:50:00,39.34,39.46,39.21,39.42,291913.0,33.8779,33.9812,33.7659,33.9468,291913.0
2020-06-02 10:00:00,39.43,39.49,39.28,39.32,153754.0,33.9554,34.007,33.8262,33.8607,153754.0
2020-06-02 10:10:00,39.31,39.36,39.09,39.16,258805.0,33.852,33.8951,33.6626,33.7229,258805.0
2020-06-02 10:20:00,39.16,39.29,39.16,39.29,218313.0,33.7229,33.8348,33.7229,33.8348,218313.0
2020-06-02 10:30:00,39.29,39.31,39.09,39.11,160435.0,33.8348,33.852,33.6626,33.6798,160435.0
2020-06-02 10:40:00,39.11,39.15,38.88,38.89,669349.0,33.6798,33.7143,33.4817,33.4904,669349.0
2020-06-02 10:50:00,38.89,39.02,38.77,39.0,392652.0,33.4904,33.6023,33.387,33.5851,392652.0
2020-06-02 11:00:00,39.01,39.05,38.75,38.79,313723.0,33.5937,33.6281,33.3698,33.4042,313723.0
2020-06-02 11:10:00,38.79,39.02,38.77,38.98,184527.0,33.4042,33.6023,33.387,33.5679,184527.0
2020-06-02 11:20:00,38.98,39.0,38.92,38.95,104999.0,33.5679,33.5851,33.5162,33.542,104999.0
2020-06-02 11:30:00,38.95,39.02,38.86,39.01,117342.0,33.542,33.6023,33.4645,33.5937,117342.0
2020-06-02 11:40:00,39.01,39.05,38.87,38.99,171612.0,33.5937,33.6281,33.4731,33.5765,171612.0
2020-06-02 11:50:00,38.99,39.07,38.95,39.0,134868.0,33.5765,33.6454,33.542,33.5851,134868.0
2020-06-02 12:00:00,38.99,38.99,38.89,38.93,151709.0,33.5765,33.5765,33.4904,33.5248,151709.0
2020-06-02 12:10:00,38.93,39.01,38.9,38.91,291380.0,33.5248,33.5937,33.499,33.5076,291380.0
2020-06-02 12:20:00,38.92,39.11,38.9,39.1,354915.0,33.5162,33.6798,33.499,33.6712,354915.0
2020-06-02 12:30:00,39.09,39.11,39.04,39.05,103151.0,33.6626,33.6798,33.6195,33.6281,103151.0
2020-06-02 12:40:00,39.06,39.24,39.05,39.15,313456.0,33.6368,33.7918,33.6281,33.7143,313456.0
2020-06-02 12:50:00,39.16,39.2,39.08,39.11,122138.0,33.7229,33.7573,33.654,33.6798,122138.0
2020-06-02 13:00:00,39.11,39.25,39.09,39.2,206169.0,33.6798,33.8004,33.6626,33.7573,206169.0
2020-06-02 13:10:00,39.19,39.2,39.11,39.14,109475.0,33.7487,33.7573,33.6798,33.7056,109475.0
2020-06-02 13:20:00,39.13,39.14,38.97,39.02,340258.0,33.697,33.7056,33.5592,33.6023,340258.0
2020-06-02 13:30:00,39.03,39.04,38.91,38.91,126098.0,33.6109,33.6195,33.5076,33.5076,126098.0
2020-06-02 13:40:00,38.92,38.95,38.75,38.79,281992.0,33.5162,33.542,33.3698,33.4042,281992.0
2020-06-02 13:50:00,38.79,38.79,38.63,38.73,225149.0,33.4042,33.4042,33.2665,33.3526,225149.0
2020-06-02 14:00:00,38.71,38.72,38.53,38.54,139573.0,33.3353,33.344,33.1803,33.189,139573.0
2020-06-02 14:10:00,38.55,38.66,38.51,38.66,255897.0,33.1976,33.2923,33.1631,33.2923,255897.0
2020-06-02 14:20:00,38.66,38.68,38.32,38.39,527222.0,33.2923,33.3095,32.9995,33.0598,527222.0
2020-06-02 14:30:00,38.4,38.41,38.18,38.3,472913.0,33.0684,33.077,32.8789,32.9823,472913.0
2020-06-02 14:40:00,38.3,38.38,38.29,38.37,146395.0,32.9823,33.0512,32.9737,33.0426,146395.0
2020-06-02 14:50:00,38.38,38.52,38.38,38.45,170741.0,33.0512,33.1717,33.0512,33.1114,170741.0
2020-06-02 15:00:00,38.44,38.46,38.27,38.31,581710.0,33.1028,33.1201,32.9564,32.9909,581710.0
2020-06-02 15:10:00,38.31,38.33,38.22,38.28,325097.0,32.9909,33.0081,32.9134,32.9651,325097.0
2020-06-02 15:20:00,38.28,38.32,38.07,38.2,198927.0,32.9651,32.9995,32.7842,32.8962,198927.0
2020-06-02 15:30:00,38.2,38.29,38.14,38.27,201583.0,32.8962,32.9737,32.8445,32.9564,201583.0
2020-06-02 15:40:00,38.28,38.31,38.17,38.31,539205.0,32.9651,32.9909,32.8703,32.9909,539205.0
2020-06-02 15:50:00,38.32,38.47,38.29,38.46,621387.0,32.9995,33.1287,32.9737,33.1201,621387.0
2020-06-03 09:30:00,39.42,40.07,39.42,39.95,1152855.0,33.9468,34.5065,33.9468,34.4032,1152855.0
2020-06-03 09:40:00,39.95,40.12,39.83,39.97,571010.0,34.4032,34.5496,34.2998,34.4204,571010.0
2020-06-03 09:50:00,39.98,40.13,39.96,40.05,358643.0,34.429,34.5582,34.4118,34.4893,358643.0
2020-06-03 10:00:00,40.07,40.21,40.02,40.05,191115.0,34.5065,34.6271,34.4635,34.4893,191115.0
2020-06-03 10:10:00,40.05,40.18,39.99,40.09,197168.0,34.4893,34.6012,34.4376,34.5237,197168.0
2020-06-03 10:20:00,40.1,40.45,40.09,40.43,221080.0,34.5324,34.8338,34.5237,34.8165,221080.0
2020-06-03 10:30:00,40.42,40.52,40.4,40.48,517170.0,34.8079,34.894,34.7907,34.8596,517170.0
2020-06-03 10:40:00,40.49,40.66,40.49,40.55,491151.0,34.8682,35.0146,34.8682,34.9199,491151.0
2020-06-03 10:50:00,40.55,40.63,40.48,40.57,144253.0,34.9199,34.9888,34.8596,34.9371,144253.0
2020-06-03 11:00:00,40.57,40.84,40.53,40.8,594481.0,34.9371,35.1696,34.9027,35.1352,594481.0
2020-06-03 11:10:00,40.8,40.9,40.72,40.81,173364.0,35.1352,35.2213,35.0663,35.1438,173364.0
2020-06-03 11:20:00,40.81,40.88,40.69,40.85,193422.0,35.1438,35.2041,35.0404,35.1782,193422.0
2020-06-03 11:30:00,40.85,41.01,40.84,40.94,274634.0,35.1782,35.316,35.1696,35.2557,274634.0
2020-06-03 11:40:00,40.94,41.06,40.89,40.91,420758.0,35.2557,35.3591,35.2127,35.2299,420758.0
2020-06-03 11:50:00,40.91,40.97,40.77,40.96,363026.0,35.2299,35.2816,35.1093,35.2729,363026.0
2020-06-03 12:00:00,40.95,41.04,40.92,41.02,286041.0,35.2643,35.3418,35.2385,35.3246,286041.0
2020-06-03 12:10:00,41.02,41.1,40.89,40.89,442993.0,35.3246,35.3935,35.2127,35.2127,442993.0
2020-06-03 12:20:00,40.89,40.93,40.74,40.93,325652.0,35.2127,35.2471,35.0835,35.2471,325652.0
2020-06-03 12:30:00,40.93,41.03,40.82,40.88,371015.0,35.2471,35.3332,35.1524,35.2041,371015.0
2020-06-03 12:40:00,40.89,41.0,40.85,40.88,181854.0,35.2127,35.3074,35.1782,35.2041,181854.0
2020-06-03 12:50:00,40.88,41.01,40.87,40.98,129972.0,35.2041,35.316,35.1954,35.2902,129972.0
2020-06-03 13:00:00,40.99,41.04,40.92,41.01,119355.0,35.2988,35.3418,35.2385,35.316,119355.0
2020-06-03 13:10:00,41.01,41.06,40.98,41.0,128581.0,35.316,35.3591,35.2902,35.3074,128581.0
2020-06-03 13:20:00,41.0,41.02,40.8,40.8,166582.0,35.3074,35.3246,35.1352,35.1352,166582.0
2020-06-03 13:30:00,40.81,40.82,40.64,40.64,273460.0,35.1438,35.1524,34.9974,34.9974,273460.0
2020-06-03 13:40:00,40.63,40.74,40.61,40.7,196637.0,34.9888,35.0835,34.9715,35.049,196637.0
2020-06-03 13:50:00,40.69,40.75,40.65,40.74,289836.0,35.0404,35.0921,35.006,35.0835,289836.0
2020-06-03 14:00:00,40.75,40.88,40.73,40.8,170302.0,35.0921,35.2041,35.0749,35.1352,170302.0
2020-06-03 14:10:00,40.81,40.94,40.8,40.91,173960.0,35.1438,35.2557,35.1352,35.2299,173960.0
2020-06-03 14:20:00,40.9,41.0,40.86,40.95,245170.0,35.2213,35.3074,35.1868,35.2643,245170.0
2020-06-03 14:30:00,40.95,40.96,40.85,40.92,204095.0,35.2643,35.2729,35.1782,35.2385,204095.0
2020-06-03 14:40:00,40.92,40.98,40.89,40.91,132529.0,35.2385,35.2902,35.2127,35.2299,132529.0
2020-06-03 14:50:00,40.91,40.94,40.83,40.86,544959.0,35.2299,35.2557,35.161,35.1868,544959.0
2020-06-03 15:00:00,40.86,40.93,40.81,40.88,177918.0,35.1868,35.2471,35.1438,35.2041,177918.0
2020-06-03 15:10:00,40.88,40.91,40.8,40.88,164978.0,35.2041,35.2299,35.1352,35.2041,164978.0
2020-06-03 15:20:00,40.88,41.0,40.82,40.92,218324.0,35.2041,35.3074,35.1524,35.2385,218324.0
2020-06-03 15:30:00,40.92,40.95,40.83,40.91,373095.0,35.2385,35.2643,35.161,35.2299,373095.0
2020-06-03 15:40:00,40.91,40.95,40.78,40.79,536147.0,35.2299,35.2643,35.1179,35.1266,536147.0
2020-06-03 15:50:00,40.79,40.84,40.56,40.66,1677316.0,35.1266,35.1696,34.9285,35.0146,1677316.0
2020-06-04 09:30:00,40.45,40.78,40.22,40.22,534948.0,34.8338,35.1179,34.6357,34.6357,534948.0
2020-06-04 09:40:00,40.2,40.3,40.0,40.2,309749.0,34.6185,34.7046,34.4462,34.6185,309749.0
2020-06-04 09:50:00,40.22,40.85,40.21,40.85,576941.0,34.6357,35.1782,34.6271,35.1782,576941.0
2020-06-04 10:00:00,40.86,41.36,40.85,41.14,469843.0,35.1868,35.6174,35.1782,35.428,469843.0
2020-06-04 10:10:00,41.14,41.51,41.02,41.5,263467.0,35.428,35.7466,35.3246,35.738,263467.0
2020-06-04 10:20:00,41.51,41.54,41.23,41.45,226355.0,35.7466,35.7724,35.5055,35.6949,226355.0
2020-06-04 10:30:00,41.46,41.56,41.35,41.4,291417.0,35.7035,35.7896,35.6088,35.6519,291417.0
2020-06-04 10:40:00,41.4,41.89,41.39,41.87,530145.0,35.6519,36.0738,35.6432,36.0566,530145.0
2020-06-04 10:50:00,41.87,41.87,41.72,41.82,240078.0,36.0566,36.0566,35.9274,36.0135,240078.0
2020-06-04 11:00:00,41.82,41.86,41.44,41.46,498899.0,36.0135,36.048,35.6863,35.7035,498899.0
2020-06-04 11:10:00,41.47,41.49,41.15,41.17,418416.0,35.7121,35.7294,35.4366,35.4538,418416.0
2020-06-04 11:20:00,41.17,41.42,41.15,41.35,309165.0,35.4538,35.6691,35.4366,35.6088,309165.0
2020-06-04 11:30:00,41.35,41.48,41.3,41.45,371422.0,35.6088,35.7208,35.5657,35.6949,371422.0
2020-06-04 11:40:00,41.45,41.47,41.35,41.4,194576.0,35.6949,35.7121,35.6088,35.6519,194576.0
2020-06-04 11:50:00,41.4,41.51,41.33,41.41,127950.0,35.6519,35.7466,35.5916,35.6605,127950.0
2020-06-04 12:00:00,41.41,41.55,41.38,41.55,185882.0,35.6605,35.781,35.6346,35.781,185882.0
2020-06-04 12:10:00,41.54,41.6,41.39,41.4,150874.0,35.7724,35.8241,35.6432,35.6519,150874.0
2020-06-04 12:20:00,41.41,41.42,41.28,41.34,236877.0,35.6605,35.6691,35.5485,35.6002,236877.0
2020-06-04 12:30:00,41.33,41.33,41.15,41.21,208072.0,35.5916,35.5916,35.4366,35.4882,208072.0
2020-06-04 12:40:00,41.2,41.22,40.98,40.99,144707.0,35.4796,35.4968,35.2902,35.2988,144707.0
2020-06-04 12:50:00,40.99,41.04,40.83,41.01,257164.0,35.2988,35.3418,35.161,35.316,257164.0
2020-06-04 13:00:00,41.02,41.15,40.96,41.14,155301.0,35.3246,35.4366,35.2729,35.428,155301.0
2020-06-04 13:10:00,41.13,41.21,41.09,41.14,90674.0,35.4193,35.4882,35.3849,35.428,90674.0
2020-06-04 13:20:00,41.14,41.29,41.14,41.21,160496.0,35.428,35.5571,35.428,35.4882,160496.0
2020-06-04 13:30:00,41.22,41.35,41.19,41.35,117003.0,35.4968,35.6088,35.471,35.6088,117003.0
2020-06-04 13:40:00,41.35,41.48,41.32,41.4,97565.0,35.6088,35.7208,35.583,35.6519,97565.0
2020-06-04 13:50:00,41.41,41.58,41.39,41.57,185698.0,35.6605,35.8069,35.6432,35.7983,185698.0
2020-06-04 14:00:00,41.57,41.59,41.41,41.48,161097.0,35.7983,35.8155,35.6605,35.7208,161097.0
2020-06-04 14:10:00,41.49,41.67,41.45,41.66,273809.0,35.7294,35.8844,35.6949,35.8758,273809.0
2020-06-04 14:20:00,41.66,41.83,41.6,41.79,262056.0,35.8758,36.0222,35.8241,35.9877,262056.0
2020-06-04 14:30:00,41.8,41.9,41.68,41.89,282154.0,35.9963,36.0824,35.893,36.0738,282154.0
2020-06-04 14:40:00,41.88,42.01,41.8,42.01,224123.0,36.0652,36.1772,35.9963,36.1772,224123.0
2020-06-04 14:50:00,41.99,42.02,41.76,41.77,202342.0,36.1599,36.1858,35.9619,35.9705,202342.0
2020-06-04 15:00:00,41.77,41.78,41.59,41.71,328682.0,35.9705,35.9791,35.8155,35.9188,328682.0
2020-06-04 15:10:00,41.72,41.76,41.49,41.7,219154.0,35.9274,35.9619,35.7294,35.9102,219154.0
2020-06-04 15:20:00,41.72,41.81,41.65,41.81,116069.0,35.9274,36.0049,35.8671,36.0049,116069.0
2020-06-04 15:30:00,41.81,42.02,41.81,41.88,238239.0,36.0049,36.1858,36.0049,36.0652,238239.0
2020-06-04 15:40:00,41.87,42.04,41.85,41.97,392135.0,36.0566,36.203,36.0394,36.1427,392135.0
2020-06-04 15:50:00,41.97,42.16,41.92,42.13,921267.0,36.1427,36.3063,36.0997,36.2805,921267.0
2020-06-05 09:30:00,45.87,46.12,44.48,45.26,1965762.0,39.5012,39.7165,38.3042,38.9759,1965762.0
2020-06-05 09:40:00,45.26,45.28,44.46,44.52,868038.0,38.9759,38.9931,38.287,38.3387,868038.0
2020-06-05 09:50:00,44.51,44.78,44.22,44.33,838130.0,38.3301,38.5626,38.0803,38.175,838130.0
2020-06-05 10:00:00,44.33,44.78,44.25,44.74,467117.0,38.175,38.5626,38.1062,38.5281,467117.0
2020-06-05 10:10:00,44.75,44.88,44.55,44.75,600500.0,38.5367,38.6487,38.3645,38.5367,600500.0
2020-06-05 10:20:00,44.76,44.84,44.47,44.56,335022.0,38.5453,38.6142,38.2956,38.3731,335022.0
2020-06-05 10:30:00,44.57,44.77,44.43,44.6,457701.0,38.3817,38.554,38.2612,38.4076,457701.0
2020-06-05 10:40:00,44.6,45.16,44.57,45.12,682015.0,38.4076,38.8898,38.3817,38.8554,682015.0
2020-06-05 10:50:00,45.12,45.28,44.98,45.1,688017.0,38.8554,38.9931,38.7348,38.8381,688017.0
2020-06-05 11:00:00,45.09,45.4,45.05,45.28,376261.0,38.8295,39.0965,38.7951,38.9931,376261.0
2020-06-05 11:10:00,45.28,45.4,45.21,45.3,376415.0,38.9931,39.0965,38.9329,39.0104,376415.0
2020-06-05 11:20:00,45.29,45.5,45.24,45.49,202948.0,39.0018,39.1826,38.9587,39.174,202948.0
2020-06-05 11:30:00,45.48,45.58,45.23,45.24,710288.0,39.1654,39.2515,38.9501,38.9587,710288.0
2020-06-05 11:40:00,45.23,45.35,45.16,45.3,332211.0,38.9501,39.0534,38.8898,39.0104,332211.0
2020-06-05 11:50:00,45.3,45.45,45.25,45.38,418058.0,39.0104,39.1395,38.9673,39.0793,418058.0
2020-06-05 12:00:00,45.39,45.49,45.23,45.32,190458.0,39.0879,39.174,38.9501,39.0276,190458.0
2020-06-05 12:10:00,45.33,45.34,44.83,44.83,369093.0,39.0362,39.0448,38.6056,38.6056,369093.0
2020-06-05 12:20:00,44.83,44.97,44.83,44.96,429814.0,38.6056,38.7262,38.6056,38.7176,429814.0
2020-06-05 12:30:00,44.96,45.13,44.95,45.12,521361.0,38.7176,38.864,38.709,38.8554,521361.0
2020-06-05 12:40:00,45.13,45.17,45.01,45.01,270446.0,38.864,38.8984,38.7606,38.7606,270446.0
2020-06-05 12:50:00,45.0,45.03,44.85,44.89,159892.0,38.752,38.7779,38.6228,38.6573,159892.0
2020-06-05 13:00:00,44.88,45.09,44.87,44.95,137627.0,38.6487,38.8295,38.6401,38.709,137627.0
2020-06-05 13:10:00,44.95,45.0,44.8,44.83,203703.0,38.709,38.752,38.5798,38.6056,203703.0
2020-06-05 13:20:00,44.83,45.05,44.79,45.04,186863.0,38.6056,38.7951,38.5712,38.7865,186863.0
2020-06-05 13:30:00,45.04,45.12,45.01,45.05,148524.0,38.7865,38.8554,38.7606,38.7951,148524.0
2020-06-05 13:40:00,45.04,45.19,44.94,45.17,352732.0,38.7865,38.9156,38.7003,38.8984,352732.0
2020-06-05 13:50:00,45.16,45.17,44.91,44.98,237578.0,38.8898,38.8984,38.6745,38.7348,237578.0
2020-06-05 14:00:00,44.98,45.14,44.95,45.08,169059.0,38.7348,38.8726,38.709,38.8209,169059.0
2020-06-05 14:10:00,45.08,45.14,44.84,44.88,322545.0,38.8209,38.8726,38.6142,38.6487,322545.0
2020-06-05 14:20:00,44.88,44.89,44.77,44.87,135619.0,38.6487,38.6573,38.554,38.6401,135619.0
2020-06-05 14:30:00,44.88,44.94,44.6,44.82,238478.0,38.6487,38.7003,38.4076,38.597,238478.0
2020-06-05 14:40:00,44.83,44.85,44.65,44.66,194284.0,38.6056,38.6228,38.4506,38.4592,194284.0
2020-06-05 14:50:00,44.66,44.69,44.46,44.55,394828.0,38.4592,38.4851,38.287,38.3645,394828.0
2020-06-05 15:00:00,44.55,44.6,44.34,44.37,242805.0,38.3645,38.4076,38.1837,38.2095,242805.0
2020-06-05 15:10:00,44.37,44.57,44.33,44.57,354914.0,38.2095,38.3817,38.175,38.3817,354914.0
2020-06-05 15:20:00,44.57,44.62,44.43,44.61,283578.0,38.3817,38.4248,38.2612,38.4162,283578.0
2020-06-05 15:30:00,44.61,44.61,44.36,44.53,352527.0,38.4162,38.4162,38.2009,38.3473,352527.0
2020-06-05 15:40:00,44.51,44.55,44.38,44.43,657985.0,38.3301,38.3645,38.2181,38.2612,657985.0
2020-06-05 15:50:00,44.43,44.62,44.42,44.54,1494231.0,38.2612,38.4248,38.2525,38.3559,1494231.0
2020-06-08 09:30:00,45.97,46.47,45.73,46.22,701371.0,39.5873,40.0179,39.3807,39.8026,701371.0
2020-06-08 09:40:00,46.2,46.39,45.98,46.06,724055.0,39.7854,39.949,39.596,39.6648,724055.0
2020-06-08 09:50:00,46.06,46.33,45.96,46.31,515440.0,39.6648,39.8974,39.5787,39.8801,515440.0
2020-06-08 10:00:00,46.32,46.33,45.95,46.06,275877.0,39.8887,39.8974,39.5701,39.6648,275877.0
2020-06-08 10:10:00,46.05,46.08,45.86,45.87,393573.0,39.6562,39.6821,39.4926,39.5012,393573.0
2020-06-08 10:20:00,45.86,45.87,45.25,45.3,525117.0,39.4926,39.5012,38.9673,39.0104,525117.0
2020-06-08 10:30:00,45.32,45.37,45.04,45.16,558348.0,39.0276,39.0706,38.7865,38.8898,558348.0
2020-06-08 10:40:00,45.17,45.69,45.13,45.59,427465.0,38.8984,39.3462,38.864,39.2601,427465.0
2020-06-08 10:50:00,45.6,45.76,45.51,45.71,269044.0,39.2687,39.4065,39.1912,39.3634,269044.0
2020-06-08 11:00:00,45.71,45.79,45.65,45.68,197024.0,39.3634,39.4323,39.3118,39.3376,197024.0
2020-06-08 11:10:00,45.67,46.06,45.67,46.01,400554.0,39.329,39.6648,39.329,39.6218,400554.0
2020-06-08 11:20:00,46.01,46.02,45.69,45.7,278927.0,39.6218,39.6304,39.3462,39.3548,278927.0
2020-06-08 11:30:00,45.7,45.76,45.6,45.64,293009.0,39.3548,39.4065,39.2687,39.3032,293009.0
2020-06-08 11:40:00,45.64,45.71,45.52,45.66,238060.0,39.3032,39.3634,39.1998,39.3204,238060.0
2020-06-08 11:50:00,45.66,45.78,45.64,45.73,180166.0,39.3204,39.4237,39.3032,39.3807,180166.0
2020-06-08 12:00:00,45.72,45.76,45.64,45.75,166269.0,39.3721,39.4065,39.3032,39.3979,166269.0
2020-06-08 12:10:00,45.76,45.84,45.72,45.78,194293.0,39.4065,39.4754,39.3721,39.4237,194293.0
2020-06-08 12:20:00,45.78,45.89,45.71,45.75,118226.0,39.4237,39.5184,39.3634,39.3979,118226.0
2020-06-08 12:30:00,45.75,45.84,45.69,45.84,145540.0,39.3979,39.4754,39.3462,39.4754,145540.0
2020-06-08 12:40:00,45.83,45.85,45.68,45.76,187878.0,39.4668,39.484,39.3376,39.4065,187878.0
2020-06-08 12:50:00,45.76,45.78,45.56,45.56,128696.0,39.4065,39.4237,39.2343,39.2343,128696.0
2020-06-08 13:00:00,45.57,45.69,45.55,45.65,147514.0,39.2429,39.3462,39.2257,39.3118,147514.0
2020-06-08 13:10:00,45.65,45.72,45.6,45.61,156653.0,39.3118,39.3721,39.2687,39.2773,156653.0
2020-06-08 13:20:00,45.61,45.64,45.55,45.61,176803.0,39.2773,39.3032,39.2257,39.2773,176803.0
2020-06-08 13:30:00,45.62,45.7,45.53,45.68,178590.0,39.2859,39.3548,39.2084,39.3376,178590.0
2020-06-08 13:40:00,45.68,45.68,45.57,45.62,157279.0,39.3376,39.3376,39.2429,39.2859,157279.0
2020-06-08 13:50:00,45.62,45.67,45.55,45.59,188244.0,39.2859,39.329,39.2257,39.2601,188244.0
2020-06-08 14:00:00,45.6,45.65,45.53,45.61,181480.0,39.2687,39.3118,39.2084,39.2773,181480.0
2020-06-08 14:10:00,45.61,45.68,45.56,45.61,162219.0,39.2773,39.3376,39.2343,39.2773,162219.0
2020-06-08 14:20:00,45.61,45.67,45.56,45.63,173550.0,39.2773,39.329,39.2343,39.2945,173550.0
2020-06-08 14:30:00,45.62,45.67,45.55,45.67,167645.0,39.2859,39.329,39.2257,39.329,167645.0
2020-06-08 14:40:00,45.67,45.78,45.63,45.77,126982.0,39.329,39.4237,39.2945,39.4151,126982.0
2020-06-08 14:50:00,45.76,45.78,45.62,45.64,231489.0,39.4065,39.4237,39.2859,39.3032,231489.0
2020-06-08 15:00:00,45.64,45.72,45.6,45.62,164791.0,39.3032,39.3721,39.2687,39.2859,164791.0
2020-06-08 15:10:00,45.63,45.78,45.61,45.75,262744.0,39.2945,39.4237,39.2773,39.3979,262744.0
2020-06-08 15:20:00,45.75,45.89,45.73,45.79,330648.0,39.3979,39.5184,39.3807,39.4323,330648.0
2020-06-08 15:30:00,45.79,45.91,45.76,45.91,691735.0,39.4323,39.5357,39.4065,39.5357,691735.0
2020-06-08 15:40:00,45.9,45.97,45.85,45.95,423322.0,39.5271,39.5873,39.484,39.5701,423322.0
2020-06-08 15:50:00,45.95,46.05,45.92,46.03,863018.0,39.5701,39.6562,39.5443,39.639,863018.0
2020-06-09 09:30:00,44.8,44.83,44.08,44.48,874953.0,38.5798,38.6056,37.9598,38.3042,874953.0
2020-06-09 09:40:00,44.49,44.85,44.39,44.72,390165.0,38.3128,38.6228,38.2267,38.5109,390165.0
2020-06-09 09:50:00,44.71,44.74,44.35,44.42,338859.0,38.5023,38.5281,38.1923,38.2525,338859.0
2020-06-09 10:00:00,44.42,44.52,44.06,44.09,568978.0,38.2525,38.3387,37.9425,37.9684,568978.0
2020-06-09 10:10:00,44.1,44.39,44.05,44.34,498869.0,37.977,38.2267,37.9339,38.1837,498869.0
2020-06-09 10:20:00,44.32,44.54,44.29,44.44,279687.0,38.1664,38.3559,38.1406,38.2698,279687.0
2020-06-09 10:30:00,44.43,44.46,44.1,44.26,286193.0,38.2612,38.287,37.977,38.1148,286193.0
2020-06-09 10:40:00,44.26,44.42,44.02,44.42,410791.0,38.1148,38.2525,37.9081,38.2525,410791.0
2020-06-09 10:50:00,44.41,44.54,44.25,44.26,265311.0,38.2439,38.3559,38.1062,38.1148,265311.0
2020-06-09 11:00:00,44.25,44.4,44.21,44.31,185464.0,38.1062,38.2353,38.0717,38.1578,185464.0
2020-06-09 11:10:00,44.31,44.41,44.22,44.4,145421.0,38.1578,38.2439,38.0803,38.2353,145421.0
2020-06-09 11:20:00,44.39,44.54,44.28,44.35,204235.0,38.2267,38.3559,38.132,38.1923,204235.0
2020-06-09 11:30:00,44.35,44.45,44.22,44.22,201302.0,38.1923,38.2784,38.0803,38.0803,201302.0
2020-06-09 11:40:00,44.22,44.35,44.16,44.27,120239.0,38.0803,38.1923,38.0286,38.1234,120239.0
2020-06-09 11:50:00,44.28,44.3,44.19,44.21,102667.0,38.132,38.1492,38.0545,38.0717,102667.0
2020-06-09 12:00:00,44.21,44.28,44.15,44.26,139152.0,38.0717,38.132,38.02,38.1148,139152.0
2020-06-09 12:10:00,44.27,44.46,44.26,44.38,235293.0,38.1234,38.287,38.1148,38.2181,235293.0
2020-06-09 12:20:00,44.39,44.43,44.35,44.41,69229.0,38.2267,38.2612,38.1923,38.2439,69229.0
2020-06-09 12:30:00,44.41,44.51,44.41,44.5,95421.0,38.2439,38.3301,38.2439,38.3214,95421.0
2020-06-09 12:40:00,44.49,44.56,44.34,44.37,177590.0,38.3128,38.3731,38.1837,38.2095,177590.0
2020-06-09 12:50:00,44.35,44.5,44.29,44.49,244587.0,38.1923,38.3214,38.1406,38.3128,244587.0
2020-06-09 13:00:00,44.49,44.59,44.48,44.54,112334.0,38.3128,38.3989,38.3042,38.3559,112334.0
2020-06-09 13:10:00,44.55,44.72,44.54,44.71,180236.0,38.3645,38.5109,38.3559,38.5023,180236.0
2020-06-09 13:20:00,44.71,45.05,44.71,45.04,219502.0,38.5023,38.7951,38.5023,38.7865,219502.0
2020-06-09 13:30:00,45.03,45.13,44.96,44.97,255913.0,38.7779,38.864,38.7176,38.7262,255913.0
2020-06-09 13:40:00,44.97,45.2,44.97,45.18,252526.0,38.7262,38.9243,38.7262,38.907,252526.0
2020-06-09 13:50:00,45.17,45.2,44.95,45.09,107318.0,38.8984,38.9243,38.709,38.8295,107318.0
2020-06-09 14:00:00,45.09,45.11,44.86,44.86,145378.0,38.8295,38.8467,38.6315,38.6315,145378.0
2020-06-09 14:10:00,44.86,44.99,44.86,44.89,151497.0,38.6315,38.7434,38.6315,38.6573,151497.0
2020-06-09 14:20:00,44.88,45.0,44.84,44.89,163076.0,38.6487,38.752,38.6142,38.6573,163076.0
2020-06-09 14:30:00,44.89,45.04,44.88,45.02,114902.0,38.6573,38.7865,38.6487,38.7692,114902.0
2020-06-09 14:40:00,45.02,45.2,45.01,45.2,135397.0,38.7692,38.9243,38.7606,38.9243,135397.0
2020-06-09 14:50:00,45.2,45.23,45.05,45.15,129809.0,38.9243,38.9501,38.7951,38.8812,129809.0
2020-06-09 15:00:00,45.16,45.3,45.12,45.27,226837.0,38.8898,39.0104,38.8554,38.9845,226837.0
2020-06-09 15:10:00,45.28,45.38,45.22,45.37,217163.0,38.9931,39.0793,38.9415,39.0706,217163.0
2020-06-09 15:20:00,45.37,45.6,45.35,45.6,185025.0,39.0706,39.2687,39.0534,39.2687,185025.0
2020-06-09 15:30:00,45.6,45.6,45.24,45.26,429603.0,39.2687,39.2687,38.9587,38.9759,429603.0
2020-06-09 15:40:00,45.26,45.33,45.06,45.08,329199.0,38.9759,39.0362,38.8037,38.8209,329199.0
2020-06-09 15:50:00,45.07,45.07,44.8,44.9,917481.0,38.8123,38.8123,38.5798,38.6659,917481.0
2020-06-10 09:30:00,44.74,44.77,43.92,43.93,336555.0,38.5281,38.554,37.822,37.8306,336555.0
2020-06-10 09:40:00,43.92,43.95,43.69,43.74,391778.0,37.822,37.8478,37.6239,37.667,391778.0
2020-06-10 09:50:00,43.73,43.74,43.06,43.46,1006304.0,37.6584,37.667,37.0814,37.4258,1006304.0
2020-06-10 10:00:00,43.47,43.52,43.08,43.16,430907.0,37.4345,37.4775,37.0986,37.1675,430907.0
2020-06-10 10:10:00,43.16,43.16,42.75,42.84,459870.0,37.1675,37.1675,36.8144,36.8919,459870.0
2020-06-10 10:20:00,42.84,43.02,42.66,42.9,372814.0,36.8919,37.0469,36.7369,36.9436,372814.0
2020-06-10 10:30:00,42.88,43.21,42.75,43.19,279271.0,36.9264,37.2105,36.8144,37.1933,279271.0
2020-06-10 10:40:00,43.2,43.26,42.79,42.84,246202.0,37.2019,37.2536,36.8489,36.8919,246202.0
2020-06-10 10:50:00,42.85,42.9,42.67,42.83,166063.0,36.9005,36.9436,36.7455,36.8833,166063.0
2020-06-10 11:00:00,42.81,43.23,42.79,43.06,170980.0,36.8661,37.2278,36.8489,37.0814,170980.0
2020-06-10 11:10:00,43.06,43.07,42.77,43.03,147225.0,37.0814,37.09,36.8316,37.0555,147225.0
2020-06-10 11:20:00,43.02,43.15,42.99,43.0,146922.0,37.0469,37.1589,37.0211,37.0297,146922.0
2020-06-10 11:30:00,43.01,43.15,42.92,43.15,306943.0,37.0383,37.1589,36.9608,37.1589,306943.0
2020-06-10 11:40:00,43.14,43.37,43.12,43.31,452633.0,37.1503,37.3483,37.133,37.2967,452633.0
2020-06-10 11:50:00,43.31,43.66,43.28,43.57,600860.0,37.2967,37.5981,37.2708,37.5206,600860.0
2020-06-10 12:00:00,43.57,43.82,43.47,43.58,298064.0,37.5206,37.7359,37.4345,37.5292,298064.0
2020-06-10 12:10:00,43.58,43.6,43.41,43.58,226400.0,37.5292,37.5464,37.3828,37.5292,226400.0
2020-06-10 12:20:00,43.58,43.61,43.26,43.26,201489.0,37.5292,37.555,37.2536,37.2536,201489.0
2020-06-10 12:30:00,43.25,43.27,43.04,43.15,585401.0,37.245,37.2622,37.0642,37.1589,585401.0
2020-06-10 12:40:00,43.16,43.27,43.12,43.15,62090.0,37.1675,37.2622,37.133,37.1589,62090.0
2020-06-10 12:50:00,43.15,43.23,43.12,43.2,84679.0,37.1589,37.2278,37.133,37.2019,84679.0
2020-06-10 13:00:00,43.2,43.2,43.07,43.18,107710.0,37.2019,37.2019,37.09,37.1847,107710.0
2020-06-10 13:10:00,43.17,43.22,43.12,43.18,87974.0,37.1761,37.2192,37.133,37.1847,87974.0
2020-06-10 13:20:00,43.18,43.19,43.04,43.08,89773.0,37.1847,37.1933,37.0642,37.0986,89773.0
2020-06-10 13:30:00,43.08,43.14,43.03,43.05,88135.0,37.0986,37.1503,37.0555,37.0728,88135.0
2020-06-10 13:40:00,43.02,43.19,43.0,43.14,173676.0,37.0469,37.1933,37.0297,37.1503,173676.0
2020-06-10 13:50:00,43.13,43.26,43.11,43.26,265328.0,37.1417,37.2536,37.1244,37.2536,265328.0
2020-06-10 14:00:00,43.24,43.81,43.08,43.38,381644.0,37.2364,37.7272,37.0986,37.3569,381644.0
2020-06-10 14:10:00,43.4,43.55,43.32,43.38,430954.0,37.3742,37.5033,37.3053,37.3569,430954.0
2020-06-10 14:20:00,43.37,43.42,43.18,43.27,411931.0,37.3483,37.3914,37.1847,37.2622,411931.0
2020-06-10 14:30:00,43.27,43.28,42.74,42.75,312058.0,37.2622,37.2708,36.8058,36.8144,312058.0
2020-06-10 14:40:00,42.73,42.86,42.49,42.58,799628.0,36.7972,36.9091,36.5905,36.668,799628.0
2020-06-10 14:50:00,42.57,42.63,42.31,42.43,561917.0,36.6594,36.7111,36.4355,36.5388,561917.0
2020-06-10 15:00:00,42.42,42.45,41.99,42.23,1851892.0,36.5302,36.5561,36.1599,36.3666,1851892.0
2020-06-10 15:10:00,42.24,42.4,42.14,42.35,847971.0,36.3752,36.513,36.2891,36.47,847971.0
2020-06-10 15:20:00,42.35,42.5,42.13,42.48,795509.0,36.47,36.5991,36.2805,36.5819,795509.0
2020-06-10 15:30:00,42.49,42.52,42.2,42.23,888014.0,36.5905,36.6164,36.3408,36.3666,888014.0
2020-06-10 15:40:00,42.23,42.25,41.83,42.04,1006291.0,36.3666,36.3838,36.0222,36.203,1006291.0
2020-06-10 15:50:00,42.03,42.14,41.9,41.9,1423552.0,36.1944,36.2891,36.0824,36.0824,1423552.0
2020-06-11 09:30:00,39.13,39.43,38.59,38.95,2131546.0,33.697,33.9554,33.232,33.542,2131546.0
2020-06-11 09:40:00,38.95,39.81,38.92,39.54,614812.0,33.542,34.2826,33.5162,34.0501,614812.0
2020-06-11 09:50:00,39.5,39.83,39.32,39.55,420405.0,34.0157,34.2998,33.8607,34.0587,420405.0
2020-06-11 10:00:00,39.54,39.82,39.36,39.52,446255.0,34.0501,34.2912,33.8951,34.0329,446255.0
2020-06-11 10:10:00,39.51,39.76,39.49,39.62,316424.0,34.0243,34.2396,34.007,34.119,316424.0
2020-06-11 10:20:00,39.62,39.84,39.46,39.46,181132.0,34.119,34.3085,33.9812,33.9812,181132.0
2020-06-11 10:30:00,39.44,39.66,39.37,39.4,196034.0,33.964,34.1534,33.9037,33.9295,196034.0
2020-06-11 10:40:00,39.4,39.55,39.19,39.19,170879.0,33.9295,34.0587,33.7487,33.7487,170879.0
2020-06-11 10:50:00,39.19,39.34,39.03,39.06,252574.0,33.7487,33.8779,33.6109,33.6368,252574.0
2020-06-11 11:00:00,39.06,39.16,38.84,38.97,434518.0,33.6368,33.7229,33.4473,33.5592,434518.0
2020-06-11 11:10:00,38.97,39.03,38.82,38.9,152170.0,33.5592,33.6109,33.4301,33.499,152170.0
2020-06-11 11:20:00,38.87,38.95,38.72,38.81,322399.0,33.4731,33.542,33.344,33.4215,322399.0
2020-06-11 11:30:00,38.81,38.86,38.65,38.67,428989.0,33.4215,33.4645,33.2837,33.3009,428989.0
2020-06-11 11:40:00,38.68,38.88,38.57,38.66,350028.0,33.3095,33.4817,33.2148,33.2923,350028.0
2020-06-11 11:50:00,38.66,38.76,38.58,38.72,247111.0,33.2923,33.3784,33.2234,33.344,247111.0
2020-06-11 12:00:00,38.72,38.72,38.55,38.58,133122.0,33.344,33.344,33.1976,33.2234,133122.0
2020-06-11 12:10:00,38.59,38.61,38.33,38.41,175373.0,33.232,33.2492,33.0081,33.077,175373.0
2020-06-11 12:20:00,38.42,38.56,38.36,38.43,192243.0,33.0856,33.2062,33.0339,33.0942,192243.0
2020-06-11 12:30:00,38.43,38.85,38.43,38.73,129372.0,33.0942,33.4559,33.0942,33.3526,129372.0
2020-06-11 12:40:00,38.73,38.76,38.6,38.64,155641.0,33.3526,33.3784,33.2406,33.2751,155641.0
2020-06-11 12:50:00,38.65,38.65,38.49,38.64,283152.0,33.2837,33.2837,33.1459,33.2751,283152.0
2020-06-11 13:00:00,38.63,39.05,38.57,38.89,485829.0,33.2665,33.6281,33.2148,33.4904,485829.0
2020-06-11 13:10:00,38.88,38.97,38.82,38.91,91125.0,33.4817,33.5592,33.4301,33.5076,91125.0
2020-06-11 13:20:00,38.91,38.93,38.71,38.75,140037.0,33.5076,33.5248,33.3353,33.3698,140037.0
2020-06-11 13:30:00,38.75,38.75,38.54,38.58,398351.0,33.3698,33.3698,33.189,33.2234,398351.0
2020-06-11 13:40:00,38.58,38.64,38.49,38.58,148246.0,33.2234,33.2751,33.1459,33.2234,148246.0
2020-06-11 13:50:00,38.58,38.77,38.55,38.68,205697.0,33.2234,33.387,33.1976,33.3095,205697.0
2020-06-11 14:00:00,38.67,38.69,38.5,38.55,315559.0,33.3009,33.3181,33.1545,33.1976,315559.0
2020-06-11 14:10:00,38.54,38.57,38.46,38.55,233841.0,33.189,33.2148,33.1201,33.1976,233841.0
2020-06-11 14:20:00,38.54,38.68,38.51,38.6,198584.0,33.189,33.3095,33.1631,33.2406,198584.0
2020-06-11 14:30:00,38.61,38.65,38.34,38.37,257318.0,33.2492,33.2837,33.0167,33.0426,257318.0
2020-06-11 14:40:00,38.37,38.43,38.26,38.28,438789.0,33.0426,33.0942,32.9478,32.9651,438789.0
2020-06-11 14:50:00,38.29,38.31,38.08,38.15,264439.0,32.9737,32.9909,32.7928,32.8531,264439.0
2020-06-11 15:00:00,38.14,38.33,38.06,38.2,311312.0,32.8445,33.0081,32.7756,32.8962,311312.0
2020-06-11 15:10:00,38.21,38.34,38.09,38.17,332546.0,32.9048,33.0167,32.8014,32.8703,332546.0
2020-06-11 15:20:00,38.17,38.18,37.95,37.99,313838.0,32.8703,32.8789,32.6809,32.7153,313838.0
2020-06-11 15:30:00,37.99,38.02,37.87,37.98,489649.0,32.7153,32.7412,32.612,32.7067,489649.0
2020-06-11 15:40:00,37.97,38.29,37.96,38.12,564593.0,32.6981,32.9737,32.6895,32.8273,564593.0
2020-06-11 15:50:00,38.11,38.14,37.97,38.02,888746.0,32.8187,32.8445,32.6981,32.7412,888746.0
2020-06-12 09:30:00,39.95,40.24,39.4,39.53,603101.0,34.4032,34.6529,33.9295,34.0415,603101.0
2020-06-12 09:40:00,39.54,40.06,39.29,39.29,1022487.0,34.0501,34.4979,33.8348,33.8348,1022487.0
2020-06-12 09:50:00,39.27,39.46,39.07,39.31,328848.0,33.8176,33.9812,33.6454,33.852,328848.0
2020-06-12 10:00:00,39.31,39.71,39.22,39.63,580885.0,33.852,34.1965,33.7745,34.1276,580885.0
2020-06-12 10:10:00,39.63,39.67,39.36,39.4,450223.0,34.1276,34.1621,33.8951,33.9295,450223.0
2020-06-12 10:20:00,39.41,39.55,39.13,39.13,278858.0,33.9382,34.0587,33.697,33.697,278858.0
2020-06-12 10:30:00,39.14,39.24,38.72,38.74,344240.0,33.7056,33.7918,33.344,33.3612,344240.0
2020-06-12 10:40:00,38.73,39.04,38.72,38.86,511175.0,33.3526,33.6195,33.344,33.4645,511175.0
2020-06-12 10:50:00,38.86,38.86,38.35,38.39,423758.0,33.4645,33.4645,33.0253,33.0598,423758.0
2020-06-12 11:00:00,38.39,38.85,38.14,38.79,456307.0,33.0598,33.4559,32.8445,33.4042,456307.0
2020-06-12 11:10:00,38.8,38.87,38.21,38.21,788662.0,33.4129,33.4731,32.9048,32.9048,788662.0
2020-06-12 11:20:00,38.21,38.57,38.12,38.47,442038.0,32.9048,33.2148,32.8273,33.1287,442038.0
2020-06-12 11:30:00,38.48,39.01,38.4,38.96,338731.0,33.1373,33.5937,33.0684,33.5506,338731.0
2020-06-12 11:40:00,38.95,39.04,38.83,38.95,282737.0,33.542,33.6195,33.4387,33.542,282737.0
2020-06-12 11:50:00,38.94,39.25,38.86,39.25,288393.0,33.5334,33.8004,33.4645,33.8004,288393.0
2020-06-12 12:00:00,39.26,39.47,39.11,39.38,631067.0,33.809,33.9898,33.6798,33.9123,631067.0
2020-06-12 12:10:00,39.37,39.41,39.19,39.35,297217.0,33.9037,33.9382,33.7487,33.8865,297217.0
2020-06-12 12:20:00,39.34,39.34,39.01,39.08,300096.0,33.8779,33.8779,33.5937,33.654,300096.0
2020-06-12 12:30:00,39.08,39.1,38.91,39.05,318153.0,33.654,33.6712,33.5076,33.6281,318153.0
2020-06-12 12:40:00,39.06,39.19,38.87,38.95,356762.0,33.6368,33.7487,33.4731,33.542,356762.0
2020-06-12 12:50:00,38.96,39.16,38.96,39.14,170787.0,33.5506,33.7229,33.5506,33.7056,170787.0
2020-06-12 13:00:00,39.15,39.17,38.92,39.0,277131.0,33.7143,33.7315,33.5162,33.5851,277131.0
2020-06-12 13:10:00,39.0,39.09,38.89,38.94,192869.0,33.5851,33.6626,33.4904,33.5334,192869.0
2020-06-12 13:20:00,38.94,39.1,38.81,38.83,257840.0,33.5334,33.6712,33.4215,33.4387,257840.0
2020-06-12 13:30:00,38.83,38.88,38.47,38.52,262490.0,33.4387,33.4817,33.1287,33.1717,262490.0
2020-06-12 13:40:00,38.52,38.62,38.17,38.18,503180.0,33.1717,33.2578,32.8703,32.8789,503180.0
2020-06-12 13:50:00,38.19,38.37,37.97,38.06,406922.0,32.8875,33.0426,32.6981,32.7756,406922.0
2020-06-12 14:00:00,38.07,38.35,38.02,38.27,315917.0,32.7842,33.0253,32.7412,32.9564,315917.0
2020-06-12 14:10:00,38.28,38.66,38.28,38.46,369965.0,32.9651,33.2923,32.9651,33.1201,369965.0
2020-06-12 14:20:00,38.47,38.6,38.35,38.59,346535.0,33.1287,33.2406,33.0253,33.232,346535.0
2020-06-12 14:30:00,38.59,38.83,38.47,38.49,399005.0,33.232,33.4387,33.1287,33.1459,399005.0
2020-06-12 14:40:00,38.49,38.65,38.3,38.51,371259.0,33.1459,33.2837,32.9823,33.1631,371259.0
2020-06-12 14:50:00,38.51,38.65,38.42,38.63,366940.0,33.1631,33.2837,33.0856,33.2665,366940.0
2020-06-12 15:00:00,38.62,38.99,38.62,38.86,364123.0,33.2578,33.5765,33.2578,33.4645,364123.0
2020-06-12 15:10:00,38.86,38.96,38.62,38.72,372843.0,33.4645,33.5506,33.2578,33.344,372843.0
2020-06-12 15:20:00,38.72,38.73,38.52,38.66,371775.0,33.344,33.3526,33.1717,33.2923,371775.0
2020-06-12 15:30:00,38.66,38.96,38.61,38.95,372080.0,33.2923,33.5506,33.2492,33.542,372080.0
2020-06-12 15:40:00,38.96,39.29,38.95,39.29,365342.0,33.5506,33.8348,33.542,33.8348,365342.0
2020-06-12 15:50:00,39.3,39.46,39.26,39.39,651235.0,33.8434,33.9812,33.809,33.9209,651235.0
2020-06-15 09:30:00,37.65,38.09,37.46,37.85,823609.0,32.4225,32.8014,32.2589,32.5948,823609.0
2020-06-15 09:40:00,37.84,38.14,37.75,37.97,511392.0,32.5861,32.8445,32.5086,32.6981,511392.0
2020-06-15 09:50:00,37.98,38.19,37.65,37.75,494663.0,32.7067,32.8875,32.4225,32.5086,494663.0
2020-06-15 10:00:00,37.75,38.12,37.7,38.0,660412.0,32.5086,32.8273,32.4656,32.7239,660412.0
2020-06-15 10:10:00,38.0,38.22,37.95,38.2,353825.0,32.7239,32.9134,32.6809,32.8962,353825.0
2020-06-15 10:20:00,38.19,38.21,38.03,38.03,175359.0,32.8875,32.9048,32.7498,32.7498,175359.0
2020-06-15 10:30:00,38.03,38.35,37.92,38.18,195828.0,32.7498,33.0253,32.655,32.8789,195828.0
2020-06-15 10:40:00,38.17,38.59,38.09,38.56,313203.0,32.8703,33.232,32.8014,33.2062,313203.0
2020-06-15 10:50:00,38.55,38.74,38.49,38.66,253939.0,33.1976,33.3612,33.1459,33.2923,253939.0
2020-06-15 11:00:00,38.68,39.06,38.63,39.01,388043.0,33.3095,33.6368,33.2665,33.5937,388043.0
2020-06-15 11:10:00,39.02,39.17,38.82,38.87,241222.0,33.6023,33.7315,33.4301,33.4731,241222.0
2020-06-15 11:20:00,38.89,38.97,38.74,38.8,247385.0,33.4904,33.5592,33.3612,33.4129,247385.0
2020-06-15 11:30:00,38.79,38.87,38.73,38.83,168194.0,33.4042,33.4731,33.3526,33.4387,168194.0
2020-06-15 11:40:00,38.84,38.91,38.47,38.55,164307.0,33.4473,33.5076,33.1287,33.1976,164307.0
2020-06-15 11:50:00,38.55,38.76,38.54,38.67,222029.0,33.1976,33.3784,33.189,33.3009,222029.0
2020-06-15 12:00:00,38.65,39.07,38.62,39.02,250177.0,33.2837,33.6454,33.2578,33.6023,250177.0
2020-06-15 12:10:00,39.01,39.21,38.97,39.16,315623.0,33.5937,33.7659,33.5592,33.7229,315623.0
2020-06-15 12:20:00,39.16,39.37,39.14,39.29,696768.0,33.7229,33.9037,33.7056,33.8348,696768.0
2020-06-15 12:30:00,39.29,39.38,39.14,39.37,215453.0,33.8348,33.9123,33.7056,33.9037,215453.0
2020-06-15 12:40:00,39.36,39.42,39.28,39.41,133550.0,33.8951,33.9468,33.8262,33.9382,133550.0
2020-06-15 12:50:00,39.4,39.63,39.38,39.61,133499.0,33.9295,34.1276,33.9123,34.1104,133499.0
2020-06-15 13:00:00,39.61,39.92,39.61,39.91,330356.0,34.1104,34.3773,34.1104,34.3687,330356.0
2020-06-15 13:10:00,39.91,39.96,39.69,39.69,157683.0,34.3687,34.4118,34.1793,34.1793,157683.0
2020-06-15 13:20:00,39.69,39.76,39.48,39.59,213887.0,34.1793,34.2396,33.9984,34.0932,213887.0
2020-06-15 13:30:00,39.59,39.59,39.37,39.44,221920.0,34.0932,34.0932,33.9037,33.964,221920.0
2020-06-15 13:40:00,39.44,39.47,39.09,39.11,213996.0,33.964,33.9898,33.6626,33.6798,213996.0
2020-06-15 13:50:00,39.12,39.32,39.03,39.04,240000.0,33.6884,33.8607,33.6109,33.6195,240000.0
2020-06-15 14:00:00,39.05,40.11,39.05,40.03,897234.0,33.6281,34.541,33.6281,34.4721,897234.0
2020-06-15 14:10:00,40.02,40.32,39.85,40.22,645264.0,34.4635,34.7218,34.3171,34.6357,645264.0
2020-06-15 14:20:00,40.21,40.24,40.0,40.15,509647.0,34.6271,34.6529,34.4462,34.5754,509647.0
2020-06-15 14:30:00,40.16,40.22,39.85,40.04,336184.0,34.584,34.6357,34.3171,34.4807,336184.0
2020-06-15 14:40:00,40.04,40.12,39.95,40.06,395345.0,34.4807,34.5496,34.4032,34.4979,395345.0
2020-06-15 14:50:00,40.06,40.11,39.78,39.87,215369.0,34.4979,34.541,34.2568,34.3343,215369.0
2020-06-15 15:00:00,39.87,40.15,39.87,40.09,221852.0,34.3343,34.5754,34.3343,34.5237,221852.0
2020-06-15 15:10:00,40.11,40.27,40.05,40.05,195980.0,34.541,34.6788,34.4893,34.4893,195980.0
2020-06-15 15:20:00,40.06,40.1,39.71,39.75,305363.0,34.4979,34.5324,34.1965,34.231,305363.0
2020-06-15 15:30:00,39.75,39.82,39.36,39.61,380875.0,34.231,34.2912,33.8951,34.1104,380875.0
2020-06-15 15:40:00,39.59,39.88,39.49,39.76,398761.0,34.0932,34.3429,34.007,34.2396,398761.0
2020-06-15 15:50:00,39.76,40.01,39.69,39.99,808451.0,34.2396,34.4549,34.1793,34.4376,808451.0
2020-06-16 09:30:00,42.0,42.22,41.72,42.06,711293.0,36.1686,36.358,35.9274,36.2202,711293.0
2020-06-16 09:40:00,42.07,42.1,41.43,41.44,394005.0,36.2288,36.2547,35.6777,35.6863,394005.0
2020-06-16 09:50:00,41.44,41.97,41.44,41.94,413183.0,35.6863,36.1427,35.6863,36.1169,413183.0
2020-06-16 10:00:00,41.96,42.25,41.85,42.0,255762.0,36.1341,36.3838,36.0394,36.1686,255762.0
2020-06-16 10:10:00,41.98,42.18,41.89,42.02,245446.0,36.1513,36.3236,36.0738,36.1858,245446.0
2020-06-16 10:20:00,42.0,42.14,41.83,42.05,348284.0,36.1686,36.2891,36.0222,36.2116,348284.0
2020-06-16 10:30:00,42.05,42.08,41.6,41.77,713780.0,36.2116,36.2374,35.8241,35.9705,713780.0
2020-06-16 10:40:00,41.76,41.76,41.29,41.59,395290.0,35.9619,35.9619,35.5571,35.8155,395290.0
2020-06-16 10:50:00,41.58,41.59,40.49,40.58,711309.0,35.8069,35.8155,34.8682,34.9457,711309.0
2020-06-16 11:00:00,40.55,41.11,40.18,41.0,933491.0,34.9199,35.4021,34.6012,35.3074,933491.0
2020-06-16 11:10:00,41.04,41.43,40.85,41.23,547430.0,35.3418,35.6777,35.1782,35.5055,547430.0
2020-06-16 11:20:00,41.22,41.53,41.18,41.48,553957.0,35.4968,35.7638,35.4624,35.7208,553957.0
2020-06-16 11:30:00,41.49,41.62,41.32,41.36,826611.0,35.7294,35.8413,35.583,35.6174,826611.0
2020-06-16 11:40:00,41.36,41.59,41.22,41.59,323164.0,35.6174,35.8155,35.4968,35.8155,323164.0
2020-06-16 11:50:00,41.6,41.67,41.22,41.26,328345.0,35.8241,35.8844,35.4968,35.5313,328345.0
2020-06-16 12:00:00,41.27,41.35,40.96,41.09,895646.0,35.5399,35.6088,35.2729,35.3849,895646.0
2020-06-16 12:10:00,41.1,41.33,41.0,41.33,445910.0,35.3935,35.5916,35.3074,35.5916,445910.0
2020-06-16 12:20:00,41.34,41.61,41.33,41.56,424750.0,35.6002,35.8327,35.5916,35.7896,424750.0
2020-06-16 12:30:00,41.55,41.87,41.54,41.75,319787.0,35.781,36.0566,35.7724,35.9533,319787.0
2020-06-16 12:40:00,41.75,41.82,41.68,41.75,564757.0,35.9533,36.0135,35.893,35.9533,564757.0
2020-06-16 12:50:00,41.76,41.79,41.49,41.63,169343.0,35.9619,35.9877,35.7294,35.8499,169343.0
2020-06-16 13:00:00,41.64,41.79,41.59,41.63,165530.0,35.8585,35.9877,35.8155,35.8499,165530.0
2020-06-16 13:10:00,41.63,41.77,41.59,41.75,200867.0,35.8499,35.9705,35.8155,35.9533,200867.0
2020-06-16 13:20:00,41.75,41.82,41.62,41.76,152203.0,35.9533,36.0135,35.8413,35.9619,152203.0
2020-06-16 13:30:00,41.76,41.8,41.45,41.51,189003.0,35.9619,35.9963,35.6949,35.7466,189003.0
2020-06-16 13:40:00,41.52,41.66,41.52,41.58,114386.0,35.7552,35.8758,35.7552,35.8069,114386.0
2020-06-16 13:50:00,41.58,41.63,41.39,41.55,151845.0,35.8069,35.8499,35.6432,35.781,151845.0
2020-06-16 14:00:00,41.55,41.71,41.54,41.66,136919.0,35.781,35.9188,35.7724,35.8758,136919.0
2020-06-16 14:10:00,41.66,41.94,41.62,41.87,240025.0,35.8758,36.1169,35.8413,36.0566,240025.0
2020-06-16 14:20:00,41.88,41.94,41.42,41.86,372101.0,36.0652,36.1169,35.6691,36.048,372101.0
2020-06-16 14:30:00,41.86,42.01,41.82,41.86,271423.0,36.048,36.1772,36.0135,36.048,271423.0
2020-06-16 14:40:00,41.86,41.88,41.63,41.7,149856.0,36.048,36.0652,35.8499,35.9102,149856.0
2020-06-16 14:50:00,41.69,41.71,41.48,41.56,168073.0,35.9016,35.9188,35.7208,35.7896,168073.0
2020-06-16 15:00:00,41.57,41.57,41.32,41.37,221080.0,35.7983,35.7983,35.583,35.626,221080.0
2020-06-16 15:10:00,41.37,41.44,41.11,41.18,339248.0,35.626,35.6863,35.4021,35.4624,339248.0
2020-06-16 15:20:00,41.18,41.52,41.18,41.41,258423.0,35.4624,35.7552,35.4624,35.6605,258423.0
2020-06-16 15:30:00,41.43,41.58,41.2,41.27,307352.0,35.6777,35.8069,35.4796,35.5399,307352.0
2020-06-16 15:40:00,41.26,41.32,41.08,41.23,322044.0,35.5313,35.583,35.3763,35.5055,322044.0
2020-06-16 15:50:00,41.24,41.47,41.18,41.47,1139690.0,35.5141,35.7121,35.4624,35.7121,1139690.0
2020-06-17 09:30:00,41.54,41.63,40.99,41.0,278517.0,35.7724,35.8499,35.2988,35.3074,278517.0
2020-06-17 09:40:00,41.0,41.27,40.87,41.24,228481.0,35.3074,35.5399,35.1954,35.5141,228481.0
2020-06-17 09:50:00,41.26,41.41,40.83,40.97,281633.0,35.5313,35.6605,35.161,35.2816,281633.0
2020-06-17 10:00:00,40.94,41.11,40.89,41.03,119778.0,35.2557,35.4021,35.2127,35.3332,119778.0
2020-06-17 10:10:00,41.02,41.13,40.69,40.74,192917.0,35.3246,35.4193,35.0404,35.0835,192917.0
2020-06-17 10:20:00,40.78,40.84,40.39,40.44,406274.0,35.1179,35.1696,34.7821,34.8251,406274.0
2020-06-17 10:30:00,40.45,40.78,40.39,40.66,369232.0,34.8338,35.1179,34.7821,35.0146,369232.0
2020-06-17 10:40:00,40.67,40.68,40.5,40.58,182539.0,35.0232,35.0318,34.8768,34.9457,182539.0
2020-06-17 10:50:00,40.59,40.74,40.46,40.51,500207.0,34.9543,35.0835,34.8424,34.8854,500207.0
2020-06-17 11:00:00,40.51,40.6,40.4,40.47,261841.0,34.8854,34.9629,34.7907,34.851,261841.0
2020-06-17 11:10:00,40.48,40.58,40.41,40.45,198199.0,34.8596,34.9457,34.7993,34.8338,198199.0
2020-06-17 11:20:00,40.46,40.46,40.25,40.36,454293.0,34.8424,34.8424,34.6615,34.7563,454293.0
2020-06-17 11:30:00,40.36,40.58,40.32,40.48,85567.0,34.7563,34.9457,34.7218,34.8596,85567.0
2020-06-17 11:40:00,40.48,40.9,40.48,40.83,313195.0,34.8596,35.2213,34.8596,35.161,313195.0
2020-06-17 11:50:00,40.83,40.94,40.78,40.87,284336.0,35.161,35.2557,35.1179,35.1954,284336.0
2020-06-17 12:00:00,40.86,40.86,40.74,40.77,83122.0,35.1868,35.1868,35.0835,35.1093,83122.0
2020-06-17 12:10:00,40.77,40.78,40.61,40.65,508542.0,35.1093,35.1179,34.9715,35.006,508542.0
2020-06-17 12:20:00,40.66,40.72,40.59,40.65,50451.0,35.0146,35.0663,34.9543,35.006,50451.0
2020-06-17 12:30:00,40.64,40.82,40.63,40.69,116745.0,34.9974,35.1524,34.9888,35.0404,116745.0
2020-06-17 12:40:00,40.69,40.69,40.56,40.56,65162.0,35.0404,35.0404,34.9285,34.9285,65162.0
2020-06-17 12:50:00,40.55,40.55,40.4,40.51,86594.0,34.9199,34.9199,34.7907,34.8854,86594.0
2020-06-17 13:00:00,40.51,40.58,40.48,40.5,76847.0,34.8854,34.9457,34.8596,34.8768,76847.0
2020-06-17 13:10:00,40.49,40.54,40.44,40.48,57463.0,34.8682,34.9113,34.8251,34.8596,57463.0
2020-06-17 13:20:00,40.49,40.64,40.49,40.61,87141.0,34.8682,34.9974,34.8682,34.9715,87141.0
2020-06-17 13:30:00,40.62,40.75,40.6,40.75,119323.0,34.9802,35.0921,34.9629,35.0921,119323.0
2020-06-17 13:40:00,40.75,40.78,40.62,40.66,163981.0,35.0921,35.1179,34.9802,35.0146,163981.0
2020-06-17 13:50:00,40.66,40.69,40.49,40.49,73656.0,35.0146,35.0404,34.8682,34.8682,73656.0
2020-06-17 14:00:00,40.49,40.57,40.43,40.55,79937.0,34.8682,34.9371,34.8165,34.9199,79937.0
2020-06-17 14:10:00,40.54,40.63,40.49,40.51,87604.0,34.9113,34.9888,34.8682,34.8854,87604.0
2020-06-17 14:20:00,40.52,40.59,40.51,40.55,111769.0,34.894,34.9543,34.8854,34.9199,111769.0
2020-06-17 14:30:00,40.54,40.56,40.43,40.51,80590.0,34.9113,34.9285,34.8165,34.8854,80590.0
2020-06-17 14:40:00,40.52,40.69,40.52,40.69,83667.0,34.894,35.0404,34.894,35.0404,83667.0
2020-06-17 14:50:00,40.68,40.78,40.49,40.49,129640.0,35.0318,35.1179,34.8682,34.8682,129640.0
2020-06-17 15:00:00,40.49,40.49,40.37,40.39,170882.0,34.8682,34.8682,34.7649,34.7821,170882.0
2020-06-17 15:10:00,40.39,40.47,40.32,40.36,116914.0,34.7821,34.851,34.7218,34.7563,116914.0
2020-06-17 15:20:00,40.38,40.4,40.05,40.15,329622.0,34.7735,34.7907,34.4893,34.5754,329622.0
2020-06-17 15:30:00,40.15,40.32,40.03,40.29,227868.0,34.5754,34.7218,34.4721,34.696,227868.0
2020-06-17 15:40:00,40.28,40.28,40.05,40.07,222950.0,34.6874,34.6874,34.4893,34.5065,222950.0
2020-06-17 15:50:00,40.08,40.22,40.02,40.13,1034750.0,34.5151,34.6357,34.4635,34.5582,1034750.0
2020-06-18 09:30:00,39.53,39.94,39.4,39.92,338607.0,34.0415,34.3946,33.9295,34.3773,338607.0
2020-06-18 09:40:00,39.9,40.18,39.75,40.15,262926.0,34.3601,34.6012,34.231,34.5754,262926.0
2020-06-18 09:50:00,40.17,40.24,40.01,40.07,168732.0,34.5926,34.6529,34.4549,34.5065,168732.0
2020-06-18 10:00:00,40.08,40.65,40.08,40.63,211309.0,34.5151,35.006,34.5151,34.9888,211309.0
2020-06-18 10:10:00,40.62,40.96,40.5,40.94,224518.0,34.9802,35.2729,34.8768,35.2557,224518.0
2020-06-18 10:20:00,40.94,40.98,40.65,40.83,184982.0,35.2557,35.2902,35.006,35.161,184982.0
2020-06-18 10:30:00,40.84,40.95,40.61,40.87,198384.0,35.1696,35.2643,34.9715,35.1954,198384.0
2020-06-18 10:40:00,40.85,41.01,40.76,40.89,183685.0,35.1782,35.316,35.1007,35.2127,183685.0
2020-06-18 10:50:00,40.87,40.87,40.62,40.86,147784.0,35.1954,35.1954,34.9802,35.1868,147784.0
2020-06-18 11:00:00,40.86,40.86,40.52,40.52,126681.0,35.1868,35.1868,34.894,34.894,126681.0
2020-06-18 11:10:00,40.52,40.6,40.35,40.36,134474.0,34.894,34.9629,34.7476,34.7563,134474.0
2020-06-18 11:20:00,40.36,40.42,40.27,40.33,196762.0,34.7563,34.8079,34.6788,34.7304,196762.0
2020-06-18 11:30:00,40.32,40.53,40.26,40.29,244665.0,34.7218,34.9027,34.6701,34.696,244665.0
2020-06-18 11:40:00,40.29,40.36,40.22,40.26,103276.0,34.696,34.7563,34.6357,34.6701,103276.0
2020-06-18 11:50:00,40.24,40.24,40.03,40.13,184631.0,34.6529,34.6529,34.4721,34.5582,184631.0
2020-06-18 12:00:00,40.12,40.18,40.04,40.11,252750.0,34.5496,34.6012,34.4807,34.541,252750.0
2020-06-18 12:10:00,40.11,40.35,40.08,40.32,68466.0,34.541,34.7476,34.5151,34.7218,68466.0
2020-06-18 12:20:00,40.31,40.44,40.29,40.36,229898.0,34.7132,34.8251,34.696,34.7563,229898.0
2020-06-18 12:30:00,40.36,40.39,40.08,40.13,101893.0,34.7563,34.7821,34.5151,34.5582,101893.0
2020-06-18 12:40:00,40.14,40.26,40.13,40.25,58012.0,34.5668,34.6701,34.5582,34.6615,58012.0
2020-06-18 12:50:00,40.25,40.36,40.2,40.32,65114.0,34.6615,34.7563,34.6185,34.7218,65114.0
2020-06-18 13:00:00,40.32,40.4,40.31,40.37,95480.0,34.7218,34.7907,34.7132,34.7649,95480.0
2020-06-18 13:10:00,40.37,40.53,40.35,40.51,56624.0,34.7649,34.9027,34.7476,34.8854,56624.0
2020-06-18 13:20:00,40.52,40.54,40.41,40.47,48886.0,34.894,34.9113,34.7993,34.851,48886.0
2020-06-18 13:30:00,40.46,40.48,40.4,40.48,54724.0,34.8424,34.8596,34.7907,34.8596,54724.0
2020-06-18 13:40:00,40.48,40.53,40.47,40.5,53666.0,34.8596,34.9027,34.851,34.8768,53666.0
2020-06-18 13:50:00,40.49,40.58,40.47,40.49,52291.0,34.8682,34.9457,34.851,34.8682,52291.0
2020-06-18 14:00:00,40.49,40.5,40.25,40.3,84430.0,34.8682,34.8768,34.6615,34.7046,84430.0
2020-06-18 14:10:00,40.31,40.37,40.23,40.37,94219.0,34.7132,34.7649,34.6443,34.7649,94219.0
2020-06-18 14:20:00,40.36,40.5,40.34,40.45,93946.0,34.7563,34.8768,34.739,34.8338,93946.0
2020-06-18 14:30:00,40.47,40.54,40.33,40.39,123673.0,34.851,34.9113,34.7304,34.7821,123673.0
2020-06-18 14:40:00,40.39,40.42,40.27,40.3,76996.0,34.7821,34.8079,34.6788,34.7046,76996.0
2020-06-18 14:50:00,40.3,40.39,40.24,40.24,148419.0,34.7046,34.7821,34.6529,34.6529,148419.0
2020-06-18 15:00:00,40.23,40.29,40.18,40.28,148784.0,34.6443,34.696,34.6012,34.6874,148784.0
2020-06-18 15:10:00,40.28,40.3,40.18,40.29,177427.0,34.6874,34.7046,34.6012,34.696,177427.0
2020-06-18 15:20:00,40.29,40.36,40.27,40.36,118559.0,34.696,34.7563,34.6788,34.7563,118559.0
2020-06-18 15:30:00,40.37,40.45,40.3,40.37,257494.0,34.7649,34.8338,34.7046,34.7649,257494.0
2020-06-18 15:40:00,40.38,40.38,40.16,40.26,189476.0,34.7735,34.7735,34.584,34.6701,189476.0
2020-06-18 15:50:00,40.26,40.34,40.14,40.32,914411.0,34.6701,34.739,34.5668,34.7218,914411.0
2020-06-19 09:30:00,41.14,41.29,40.35,40.46,428428.0,35.428,35.5571,34.7476,34.8424,428428.0
2020-06-19 09:40:00,40.47,40.49,40.08,40.22,215184.0,34.851,34.8682,34.5151,34.6357,215184.0
2020-06-19 09:50:00,40.21,40.27,39.88,39.93,273480.0,34.6271,34.6788,34.3429,34.386,273480.0
2020-06-19 10:00:00,39.92,40.14,39.81,39.86,166858.0,34.3773,34.5668,34.2826,34.3257,166858.0
2020-06-19 10:10:00,39.85,39.97,39.76,39.87,115108.0,34.3171,34.4204,34.2396,34.3343,115108.0
2020-06-19 10:20:00,39.87,39.87,39.63,39.75,219237.0,34.3343,34.3343,34.1276,34.231,219237.0
2020-06-19 10:30:00,39.75,39.78,39.66,39.76,149187.0,34.231,34.2568,34.1534,34.2396,149187.0
2020-06-19 10:40:00,39.76,40.04,39.72,40.04,242984.0,34.2396,34.4807,34.2051,34.4807,242984.0
2020-06-19 10:50:00,40.04,40.12,39.78,39.85,142819.0,34.4807,34.5496,34.2568,34.3171,142819.0
2020-06-19 11:00:00,39.85,39.96,39.78,39.9,82717.0,34.3171,34.4118,34.2568,34.3601,82717.0
2020-06-19 11:10:00,39.91,40.12,39.89,39.95,133408.0,34.3687,34.5496,34.3515,34.4032,133408.0
2020-06-19 11:20:00,39.94,40.12,39.87,40.03,135258.0,34.3946,34.5496,34.3343,34.4721,135258.0
2020-06-19 11:30:00,40.03,40.04,39.85,39.88,150077.0,34.4721,34.4807,34.3171,34.3429,150077.0
2020-06-19 11:40:00,39.88,39.98,39.82,39.93,89116.0,34.3429,34.429,34.2912,34.386,89116.0
2020-06-19 11:50:00,39.93,39.97,39.83,39.84,102126.0,34.386,34.4204,34.2998,34.3085,102126.0
2020-06-19 12:00:00,39.84,39.85,39.65,39.79,296304.0,34.3085,34.3171,34.1448,34.2654,296304.0
2020-06-19 12:10:00,39.77,39.88,39.39,39.4,361403.0,34.2482,34.3429,33.9209,33.9295,361403.0
2020-06-19 12:20:00,39.4,39.56,39.3,39.51,295613.0,33.9295,34.0673,33.8434,34.0243,295613.0
2020-06-19 12:30:00,39.51,39.6,39.36,39.36,412934.0,34.0243,34.1018,33.8951,33.8951,412934.0
2020-06-19 12:40:00,39.36,39.56,39.3,39.56,235997.0,33.8951,34.0673,33.8434,34.0673,235997.0
2020-06-19 12:50:00,39.56,39.73,39.52,39.72,152795.0,34.0673,34.2137,34.0329,34.2051,152795.0
2020-06-19 13:00:00,39.71,39.75,39.5,39.52,139176.0,34.1965,34.231,34.0157,34.0329,139176.0
2020-06-19 13:10:00,39.52,39.59,39.37,39.41,295038.0,34.0329,34.0932,33.9037,33.9382,295038.0
2020-06-19 13:20:00,39.41,39.45,39.32,39.39,148306.0,33.9382,33.9726,33.8607,33.9209,148306.0
2020-06-19 13:30:00,39.38,39.38,39.22,39.32,694217.0,33.9123,33.9123,33.7745,33.8607,694217.0
2020-06-19 13:40:00,39.32,39.4,39.15,39.21,209845.0,33.8607,33.9295,33.7143,33.7659,209845.0
2020-06-19 13:50:00,39.2,39.29,39.09,39.09,118515.0,33.7573,33.8348,33.6626,33.6626,118515.0
2020-06-19 14:00:00,39.09,39.2,38.99,39.08,230880.0,33.6626,33.7573,33.5765,33.654,230880.0
2020-06-19 14:10:00,39.07,39.24,39.01,39.16,242814.0,33.6454,33.7918,33.5937,33.7229,242814.0
2020-06-19 14:20:00,39.16,39.38,39.16,39.22,152178.0,33.7229,33.9123,33.7229,33.7745,152178.0
2020-06-19 14:30:00,39.23,39.56,39.15,39.52,225028.0,33.7831,34.0673,33.7143,34.0329,225028.0
2020-06-19 14:40:00,39.52,39.73,39.47,39.62,167025.0,34.0329,34.2137,33.9898,34.119,167025.0
2020-06-19 14:50:00,39.63,39.81,39.59,39.79,133746.0,34.1276,34.2826,34.0932,34.2654,133746.0
2020-06-19 15:00:00,39.79,39.8,39.6,39.69,195013.0,34.2654,34.274,34.1018,34.1793,195013.0
2020-06-19 15:10:00,39.69,40.07,39.61,40.07,543098.0,34.1793,34.5065,34.1104,34.5065,543098.0
2020-06-19 15:20:00,40.07,40.08,39.88,39.9,361989.0,34.5065,34.5151,34.3429,34.3601,361989.0
2020-06-19 15:30:00,39.89,39.94,39.81,39.89,616126.0,34.3515,34.3946,34.2826,34.3515,616126.0
2020-06-19 15:40:00,39.89,40.12,39.79,39.81,735051.0,34.3515,34.5496,34.2654,34.2826,735051.0
2020-06-19 15:50:00,39.83,40.09,39.83,39.88,1648732.0,34.2998,34.5237,34.2998,34.3429,1648732.0
2020-06-22 09:30:00,39.15,39.28,38.69,38.81,359326.0,34.0162,34.1292,33.6166,33.7208,359326.0
2020-06-22 09:40:00,38.79,39.17,38.68,39.17,239354.0,33.7034,34.0336,33.6079,34.0336,239354.0
2020-06-22 09:50:00,39.17,39.52,39.14,39.33,177830.0,34.0336,34.3377,34.0076,34.1726,177830.0
2020-06-22 10:00:00,39.34,39.59,39.16,39.48,159280.0,34.1813,34.3985,34.0249,34.303,159280.0
2020-06-22 10:10:00,39.45,39.73,39.43,39.49,132084.0,34.2769,34.5202,34.2595,34.3117,132084.0
2020-06-22 10:20:00,39.49,39.82,39.49,39.77,158563.0,34.3117,34.5984,34.3117,34.5549,158563.0
2020-06-22 10:30:00,39.77,39.89,39.58,39.6,857875.0,34.5549,34.6592,34.3899,34.4072,857875.0
2020-06-22 10:40:00,39.61,39.67,39.51,39.51,99184.0,34.4159,34.4681,34.329,34.329,99184.0
2020-06-22 10:50:00,39.52,39.61,39.33,39.38,179643.0,34.3377,34.4159,34.1726,34.2161,179643.0
2020-06-22 11:00:00,39.37,39.5,39.34,39.42,92936.0,34.2074,34.3203,34.1813,34.2508,92936.0
2020-06-22 11:10:00,39.43,39.57,39.35,39.49,110037.0,34.2595,34.3812,34.19,34.3117,110037.0
2020-06-22 11:20:00,39.47,39.59,39.44,39.51,102396.0,34.2943,34.3985,34.2682,34.329,102396.0
2020-06-22 11:30:00,39.53,39.55,39.39,39.45,92502.0,34.3464,34.3638,34.2248,34.2769,92502.0
2020-06-22 11:40:00,39.46,39.47,39.22,39.23,150804.0,34.2856,34.2943,34.0771,34.0858,150804.0
2020-06-22 11:50:00,39.24,39.31,39.22,39.28,46795.0,34.0944,34.1553,34.0771,34.1292,46795.0
2020-06-22 12:00:00,39.29,39.47,39.29,39.43,83293.0,34.1379,34.2943,34.1379,34.2595,83293.0
2020-06-22 12:10:00,39.43,39.53,39.36,39.48,60621.0,34.2595,34.3464,34.1987,34.303,60621.0
2020-06-22 12:20:00,39.49,39.52,39.41,39.45,55397.0,34.3117,34.3377,34.2421,34.2769,55397.0
2020-06-22 12:30:00,39.45,39.46,39.41,39.44,30672.0,34.2769,34.2856,34.2421,34.2682,30672.0
2020-06-22 12:40:00,39.44,39.64,39.42,39.62,99722.0,34.2682,34.442,34.2508,34.4246,99722.0
2020-06-22 12:50:00,39.62,39.76,39.61,39.71,307751.0,34.4246,34.5463,34.4159,34.5028,307751.0
2020-06-22 13:00:00,39.71,39.82,39.68,39.81,47591.0,34.5028,34.5984,34.4767,34.5897,47591.0
2020-06-22 13:10:00,39.83,39.84,39.67,39.69,62013.0,34.6071,34.6158,34.4681,34.4854,62013.0
2020-06-22 13:20:00,39.69,39.77,39.61,39.62,46093.0,34.4854,34.5549,34.4159,34.4246,46093.0
2020-06-22 13:30:00,39.63,39.67,39.49,39.53,74720.0,34.4333,34.4681,34.3117,34.3464,74720.0
2020-06-22 13:40:00,39.54,39.62,39.54,39.6,40389.0,34.3551,34.4246,34.3551,34.4072,40389.0
2020-06-22 13:50:00,39.6,39.61,39.51,39.55,54141.0,34.4072,34.4159,34.329,34.3638,54141.0
2020-06-22 14:00:00,39.54,39.55,39.4,39.47,85558.0,34.3551,34.3638,34.2335,34.2943,85558.0
2020-06-22 14:10:00,39.48,39.49,39.34,39.39,80889.0,34.303,34.3117,34.1813,34.2248,80889.0
2020-06-22 14:20:00,39.4,39.49,39.38,39.47,194835.0,34.2335,34.3117,34.2161,34.2943,194835.0
2020-06-22 14:30:00,39.47,39.55,39.39,39.54,112470.0,34.2943,34.3638,34.2248,34.3551,112470.0
2020-06-22 14:40:00,39.53,39.58,39.5,39.57,90155.0,34.3464,34.3899,34.3203,34.3812,90155.0
2020-06-22 14:50:00,39.57,39.6,39.49,39.59,122065.0,34.3812,34.4072,34.3117,34.3985,122065.0
2020-06-22 15:00:00,39.58,39.64,39.55,39.59,111207.0,34.3899,34.442,34.3638,34.3985,111207.0
2020-06-22 15:10:00,39.59,39.63,39.39,39.42,326734.0,34.3985,34.4333,34.2248,34.2508,326734.0
2020-06-22 15:20:00,39.42,39.44,39.3,39.43,102460.0,34.2508,34.2682,34.1466,34.2595,102460.0
2020-06-22 15:30:00,39.43,39.57,39.41,39.52,179992.0,34.2595,34.3812,34.2421,34.3377,179992.0
2020-06-22 15:40:00,39.52,39.57,39.45,39.46,106958.0,34.3377,34.3812,34.2769,34.2856,106958.0
2020-06-22 15:50:00,39.44,39.51,39.37,39.49,444877.0,34.2682,34.329,34.2074,34.3117,444877.0
2020-06-23 09:30:00,40.2,40.52,40.02,40.52,609787.0,34.9286,35.2066,34.7722,35.2066,609787.0
2020-06-23 09:40:00,40.51,40.61,40.19,40.2,375591.0,35.1979,35.2848,34.9199,34.9286,375591.0
2020-06-23 09:50:00,40.19,40.26,40.07,40.14,496060.0,34.9199,34.9807,34.8156,34.8764,496060.0
2020-06-23 10:00:00,40.14,40.15,39.91,40.04,332691.0,34.8764,34.8851,34.6766,34.7895,332691.0
2020-06-23 10:10:00,40.03,40.03,39.77,39.79,216579.0,34.7808,34.7808,34.5549,34.5723,216579.0
2020-06-23 10:20:00,39.79,39.82,39.58,39.74,158663.0,34.5723,34.5984,34.3899,34.5289,158663.0
2020-06-23 10:30:00,39.74,39.76,39.51,39.54,190187.0,34.5289,34.5463,34.329,34.3551,190187.0
2020-06-23 10:40:00,39.53,39.53,39.2,39.33,253456.0,34.3464,34.3464,34.0597,34.1726,253456.0
2020-06-23 10:50:00,39.33,39.39,39.19,39.19,326789.0,34.1726,34.2248,34.051,34.051,326789.0
2020-06-23 11:00:00,39.19,39.33,39.08,39.23,246994.0,34.051,34.1726,33.9554,34.0858,246994.0
2020-06-23 11:10:00,39.24,39.28,39.07,39.12,128910.0,34.0944,34.1292,33.9467,33.9902,128910.0
2020-06-23 11:20:00,39.13,39.36,39.09,39.21,189314.0,33.9989,34.1987,33.9641,34.0684,189314.0
2020-06-23 11:30:00,39.21,39.25,39.16,39.23,233843.0,34.0684,34.1031,34.0249,34.0858,233843.0
2020-06-23 11:40:00,39.24,39.26,39.11,39.15,150381.0,34.0944,34.1118,33.9815,34.0162,150381.0
2020-06-23 11:50:00,39.15,39.32,39.08,39.28,159543.0,34.0162,34.1639,33.9554,34.1292,159543.0
2020-06-23 12:00:00,39.28,39.44,39.28,39.39,195159.0,34.1292,34.2682,34.1292,34.2248,195159.0
2020-06-23 12:10:00,39.39,39.41,39.23,39.27,75473.0,34.2248,34.2421,34.0858,34.1205,75473.0
2020-06-23 12:20:00,39.26,39.37,39.2,39.3,189386.0,34.1118,34.2074,34.0597,34.1466,189386.0
2020-06-23 12:30:00,39.3,39.34,39.19,39.2,123629.0,34.1466,34.1813,34.051,34.0597,123629.0
2020-06-23 12:40:00,39.2,39.26,39.14,39.23,88635.0,34.0597,34.1118,34.0076,34.0858,88635.0
2020-06-23 12:50:00,39.23,39.23,39.18,39.18,52279.0,34.0858,34.0858,34.0423,34.0423,52279.0
2020-06-23 13:00:00,39.18,39.27,39.18,39.26,69815.0,34.0423,34.1205,34.0423,34.1118,69815.0
2020-06-23 13:10:00,39.27,39.34,39.25,39.34,76883.0,34.1205,34.1813,34.1031,34.1813,76883.0
2020-06-23 13:20:00,39.33,39.35,39.19,39.22,102039.0,34.1726,34.19,34.051,34.0771,102039.0
2020-06-23 13:30:00,39.23,39.25,39.17,39.25,56692.0,34.0858,34.1031,34.0336,34.1031,56692.0
2020-06-23 13:40:00,39.25,39.33,39.23,39.27,132289.0,34.1031,34.1726,34.0858,34.1205,132289.0
2020-06-23 13:50:00,39.27,39.33,39.19,39.31,119699.0,34.1205,34.1726,34.051,34.1553,119699.0
2020-06-23 14:00:00,39.32,39.32,39.15,39.19,94125.0,34.1639,34.1639,34.0162,34.051,94125.0
2020-06-23 14:10:00,39.2,39.21,39.13,39.19,88408.0,34.0597,34.0684,33.9989,34.051,88408.0
2020-06-23 14:20:00,39.19,39.33,39.18,39.33,73247.0,34.051,34.1726,34.0423,34.1726,73247.0
2020-06-23 14:30:00,39.33,39.33,39.21,39.22,83836.0,34.1726,34.1726,34.0684,34.0771,83836.0
2020-06-23 14:40:00,39.22,39.25,39.15,39.18,100001.0,34.0771,34.1031,34.0162,34.0423,100001.0
2020-06-23 14:50:00,39.18,39.31,39.18,39.29,77210.0,34.0423,34.1553,34.0423,34.1379,77210.0
2020-06-23 15:00:00,39.28,39.28,39.17,39.2,121346.0,34.1292,34.1292,34.0336,34.0597,121346.0
2020-06-23 15:10:00,39.2,39.37,39.2,39.35,83426.0,34.0597,34.2074,34.0597,34.19,83426.0
2020-06-23 15:20:00,39.35,39.36,39.23,39.29,88633.0,34.19,34.1987,34.0858,34.1379,88633.0
2020-06-23 15:30:00,39.29,39.34,39.24,39.31,240785.0,34.1379,34.1813,34.0944,34.1553,240785.0
2020-06-23 15:40:00,39.31,39.31,39.17,39.19,575221.0,34.1553,34.1553,34.0336,34.051,575221.0
2020-06-23 15:50:00,39.19,39.19,39.02,39.05,884720.0,34.051,34.051,33.9033,33.9294,884720.0
2020-06-24 09:30:00,38.46,38.51,37.92,37.94,391151.0,33.4167,33.4602,32.9475,32.9649,391151.0
2020-06-24 09:40:00,37.94,37.94,37.64,37.65,439079.0,32.9649,32.9649,32.7042,32.7129,439079.0
2020-06-24 09:50:00,37.69,37.73,37.57,37.6,435716.0,32.7477,32.7824,32.6434,32.6695,435716.0
2020-06-24 10:00:00,37.6,37.85,37.56,37.71,364782.0,32.6695,32.8867,32.6347,32.7651,364782.0
2020-06-24 10:10:00,37.71,37.95,37.66,37.78,334441.0,32.7651,32.9736,32.7216,32.8259,334441.0
2020-06-24 10:20:00,37.78,38.09,37.77,38.0,289823.0,32.8259,33.0952,32.8172,33.017,289823.0
2020-06-24 10:30:00,38.0,38.05,37.62,37.65,407390.0,33.017,33.0605,32.6869,32.7129,407390.0
2020-06-24 10:40:00,37.65,37.72,37.63,37.66,250192.0,32.7129,32.7738,32.6956,32.7216,250192.0
2020-06-24 10:50:00,37.66,37.75,37.55,37.65,318089.0,32.7216,32.7998,32.6261,32.7129,318089.0
2020-06-24 11:00:00,37.65,37.77,37.45,37.48,343281.0,32.7129,32.8172,32.5392,32.5652,343281.0
2020-06-24 11:10:00,37.48,37.51,37.34,37.38,646677.0,32.5652,32.5913,32.4436,32.4783,646677.0
2020-06-24 11:20:00,37.38,37.39,37.23,37.33,230454.0,32.4783,32.487,32.348,32.4349,230454.0
2020-06-24 11:30:00,37.34,37.34,36.99,37.0,260136.0,32.4436,32.4436,32.1395,32.1482,260136.0
2020-06-24 11:40:00,37.0,37.03,36.75,36.77,743725.0,32.1482,32.1742,31.931,31.9483,743725.0
2020-06-24 11:50:00,36.78,37.08,36.78,37.08,272821.0,31.957,32.2177,31.957,32.2177,272821.0
2020-06-24 12:00:00,37.08,37.29,37.03,37.14,311107.0,32.2177,32.4001,32.1742,32.2698,311107.0
2020-06-24 12:10:00,37.15,37.35,37.14,37.34,126129.0,32.2785,32.4523,32.2698,32.4436,126129.0
2020-06-24 12:20:00,37.33,37.38,37.2,37.26,219840.0,32.4349,32.4783,32.3219,32.3741,219840.0
2020-06-24 12:30:00,37.25,37.27,37.18,37.23,83738.0,32.3654,32.3828,32.3046,32.348,83738.0
2020-06-24 12:40:00,37.23,37.53,37.19,37.5,119229.0,32.348,32.6087,32.3133,32.5826,119229.0
2020-06-24 12:50:00,37.49,37.57,37.39,37.55,72643.0,32.5739,32.6434,32.487,32.6261,72643.0
2020-06-24 13:00:00,37.54,37.58,37.48,37.5,132234.0,32.6174,32.6521,32.5652,32.5826,132234.0
2020-06-24 13:10:00,37.5,37.53,37.39,37.46,157808.0,32.5826,32.6087,32.487,32.5479,157808.0
2020-06-24 13:20:00,37.46,37.46,37.17,37.17,204697.0,32.5479,32.5479,32.2959,32.2959,204697.0
2020-06-24 13:30:00,37.16,37.18,36.97,36.99,384802.0,32.2872,32.3046,32.1221,32.1395,384802.0
2020-06-24 13:40:00,37.0,37.11,36.98,37.08,153988.0,32.1482,32.2437,32.1308,32.2177,153988.0
2020-06-24 13:50:00,37.07,37.17,37.02,37.16,163703.0,32.209,32.2959,32.1655,32.2872,163703.0
2020-06-24 14:00:00,37.16,37.2,36.89,37.2,534334.0,32.2872,32.3219,32.0526,32.3219,534334.0
2020-06-24 14:10:00,37.19,37.2,37.08,37.14,184878.0,32.3133,32.3219,32.2177,32.2698,184878.0
2020-06-24 14:20:00,37.13,37.19,37.03,37.11,402111.0,32.2611,32.3133,32.1742,32.2437,402111.0
2020-06-24 14:30:00,37.11,37.21,37.07,37.15,195408.0,32.2437,32.3306,32.209,32.2785,195408.0
2020-06-24 14:40:00,37.16,37.2,37.02,37.16,94149.0,32.2872,32.3219,32.1655,32.2872,94149.0
2020-06-24 14:50:00,37.16,37.23,37.03,37.15,123698.0,32.2872,32.348,32.1742,32.2785,123698.0
2020-06-24 15:00:00,37.17,37.38,37.17,37.31,140314.0,32.2959,32.4783,32.2959,32.4175,140314.0
2020-06-24 15:10:00,37.32,37.48,37.28,37.44,214402.0,32.4262,32.5652,32.3915,32.5305,214402.0
2020-06-24 15:20:00,37.44,37.47,37.16,37.16,307774.0,32.5305,32.5565,32.2872,32.2872,307774.0
2020-06-24 15:30:00,37.17,37.22,37.1,37.16,355528.0,32.2959,32.3393,32.2351,32.2872,355528.0
2020-06-24 15:40:00,37.16,37.31,37.14,37.22,299801.0,32.2872,32.4175,32.2698,32.3393,299801.0
2020-06-24 15:50:00,37.21,37.22,36.95,36.98,1021736.0,32.3306,32.3393,32.1047,32.1308,1021736.0
2020-06-25 09:30:00,36.68,37.02,36.51,36.96,424272.0,31.8701,32.1655,31.7224,32.1134,424272.0
2020-06-25 09:40:00,36.96,37.08,36.54,37.02,317588.0,32.1134,32.2177,31.7485,32.1655,317588.0
2020-06-25 09:50:00,37.01,37.35,36.96,37.33,543791.0,32.1569,32.4523,32.1134,32.4349,543791.0
2020-06-25 10:00:00,37.31,37.67,37.26,37.45,508334.0,32.4175,32.7303,32.3741,32.5392,508334.0
2020-06-25 10:10:00,37.46,37.86,37.46,37.75,298983.0,32.5479,32.8954,32.5479,32.7998,298983.0
2020-06-25 10:20:00,37.75,38.15,37.73,38.04,639760.0,32.7998,33.1474,32.7824,33.0518,639760.0
2020-06-25 10:30:00,38.06,38.08,37.57,37.58,420474.0,33.0692,33.0866,32.6434,32.6521,420474.0
2020-06-25 10:40:00,37.59,37.64,37.37,37.39,167945.0,32.6608,32.7042,32.4697,32.487,167945.0
2020-06-25 10:50:00,37.4,37.55,37.35,37.53,421639.0,32.4957,32.6261,32.4523,32.6087,421639.0
2020-06-25 11:00:00,37.5,37.57,37.32,37.37,120975.0,32.5826,32.6434,32.4262,32.4697,120975.0
2020-06-25 11:10:00,37.37,37.68,37.35,37.65,125302.0,32.4697,32.739,32.4523,32.7129,125302.0
2020-06-25 11:20:00,37.65,37.65,37.47,37.51,135323.0,32.7129,32.7129,32.5565,32.5913,135323.0
2020-06-25 11:30:00,37.52,37.58,37.15,37.18,307639.0,32.6,32.6521,32.2785,32.3046,307639.0
2020-06-25 11:40:00,37.18,37.35,37.06,37.34,184953.0,32.3046,32.4523,32.2003,32.4436,184953.0
2020-06-25 11:50:00,37.34,37.42,37.34,37.38,210572.0,32.4436,32.5131,32.4436,32.4783,210572.0
2020-06-25 12:00:00,37.39,37.54,37.35,37.35,176329.0,32.487,32.6174,32.4523,32.4523,176329.0
2020-06-25 12:10:00,37.36,37.41,37.26,37.38,407131.0,32.461,32.5044,32.3741,32.4783,407131.0
2020-06-25 12:20:00,37.39,37.54,37.38,37.41,79308.0,32.487,32.6174,32.4783,32.5044,79308.0
2020-06-25 12:30:00,37.4,37.66,37.39,37.62,106260.0,32.4957,32.7216,32.487,32.6869,106260.0
2020-06-25 12:40:00,37.61,37.84,37.6,37.64,625913.0,32.6782,32.878,32.6695,32.7042,625913.0
2020-06-25 12:50:00,37.64,37.67,37.58,37.65,157096.0,32.7042,32.7303,32.6521,32.7129,157096.0
2020-06-25 13:00:00,37.65,37.7,37.56,37.63,108170.0,32.7129,32.7564,32.6347,32.6956,108170.0
2020-06-25 13:10:00,37.64,37.72,37.56,37.66,193992.0,32.7042,32.7738,32.6347,32.7216,193992.0
2020-06-25 13:20:00,37.66,37.66,37.51,37.59,67958.0,32.7216,32.7216,32.5913,32.6608,67958.0
2020-06-25 13:30:00,37.59,37.65,37.46,37.65,122740.0,32.6608,32.7129,32.5479,32.7129,122740.0
2020-06-25 13:40:00,37.65,37.67,37.53,37.57,119036.0,32.7129,32.7303,32.6087,32.6434,119036.0
2020-06-25 13:50:00,37.57,37.57,37.45,37.5,111312.0,32.6434,32.6434,32.5392,32.5826,111312.0
2020-06-25 14:00:00,37.51,37.58,37.43,37.54,85009.0,32.5913,32.6521,32.5218,32.6174,85009.0
2020-06-25 14:10:00,37.54,37.68,37.52,37.67,48609.0,32.6174,32.739,32.6,32.7303,48609.0
2020-06-25 14:20:00,37.66,37.73,37.6,37.72,101513.0,32.7216,32.7824,32.6695,32.7738,101513.0
2020-06-25 14:30:00,37.72,37.73,37.62,37.68,69461.0,32.7738,32.7824,32.6869,32.739,69461.0
2020-06-25 14:40:00,37.68,37.78,37.68,37.7,58986.0,32.739,32.8259,32.739,32.7564,58986.0
2020-06-25 14:50:00,37.71,37.79,37.69,37.7,74873.0,32.7651,32.8346,32.7477,32.7564,74873.0
2020-06-25 15:00:00,37.68,37.98,37.64,37.94,240687.0,32.739,32.9997,32.7042,32.9649,240687.0
2020-06-25 15:10:00,37.94,38.01,37.82,38.0,199460.0,32.9649,33.0257,32.8606,33.017,199460.0
2020-06-25 15:20:00,38.0,38.27,38.0,38.22,307050.0,33.017,33.2516,33.017,33.2082,307050.0
2020-06-25 15:30:00,38.21,38.29,37.96,37.98,469543.0,33.1995,33.269,32.9823,32.9997,469543.0
2020-06-25 15:40:00,37.98,38.14,37.95,37.97,271054.0,32.9997,33.1387,32.9736,32.991,271054.0
2020-06-25 15:50:00,37.98,38.27,37.98,38.24,718476.0,32.9997,33.2516,32.9997,33.2256,718476.0
2020-06-26 09:30:00,37.4,37.41,36.8,36.93,795554.0,32.4957,32.5044,31.9744,32.0874,795554.0
2020-06-26 09:40:00,36.92,36.98,36.56,36.68,395802.0,32.0787,32.1308,31.7659,31.8701,395802.0
2020-06-26 09:50:00,36.68,36.69,36.46,36.62,555938.0,31.8701,31.8788,31.679,31.818,555938.0
2020-06-26 10:00:00,36.62,36.64,36.34,36.42,293726.0,31.818,31.8354,31.5747,31.6442,293726.0
2020-06-26 10:10:00,36.42,36.44,36.2,36.23,223969.0,31.6442,31.6616,31.4531,31.4791,223969.0
2020-06-26 10:20:00,36.22,36.44,36.09,36.4,319878.0,31.4705,31.6616,31.3575,31.6269,319878.0
2020-06-26 10:30:00,36.39,36.45,36.07,36.08,286128.0,31.6182,31.6703,31.3401,31.3488,286128.0
2020-06-26 10:40:00,36.07,36.17,35.91,35.92,471079.0,31.3401,31.427,31.2011,31.2098,471079.0
2020-06-26 10:50:00,35.92,36.11,35.86,36.05,291103.0,31.2098,31.3749,31.1577,31.3227,291103.0
2020-06-26 11:00:00,36.06,36.09,35.95,35.99,235255.0,31.3314,31.3575,31.2359,31.2706,235255.0
2020-06-26 11:10:00,35.99,35.99,35.76,35.86,265455.0,31.2706,31.2706,31.0708,31.1577,265455.0
2020-06-26 11:20:00,35.87,35.96,35.8,35.86,220202.0,31.1663,31.2445,31.1055,31.1577,220202.0
2020-06-26 11:30:00,35.86,35.92,35.79,35.9,229593.0,31.1577,31.2098,31.0968,31.1924,229593.0
2020-06-26 11:40:00,35.89,35.94,35.84,35.9,415706.0,31.1837,31.2272,31.1403,31.1924,415706.0
2020-06-26 11:50:00,35.89,35.93,35.75,35.89,198890.0,31.1837,31.2185,31.0621,31.1837,198890.0
2020-06-26 12:00:00,35.88,36.01,35.84,35.96,225687.0,31.175,31.288,31.1403,31.2445,225687.0
2020-06-26 12:10:00,35.95,35.98,35.87,35.88,111615.0,31.2359,31.2619,31.1663,31.175,111615.0
2020-06-26 12:20:00,35.88,36.04,35.82,36.03,218960.0,31.175,31.3141,31.1229,31.3054,218960.0
2020-06-26 12:30:00,36.02,36.05,35.92,36.01,113432.0,31.2967,31.3227,31.2098,31.288,113432.0
2020-06-26 12:40:00,36.0,36.01,35.87,35.97,116842.0,31.2793,31.288,31.1663,31.2532,116842.0
2020-06-26 12:50:00,35.98,36.02,35.94,36.01,128554.0,31.2619,31.2967,31.2272,31.288,128554.0
2020-06-26 13:00:00,36.0,36.15,35.97,36.09,240989.0,31.2793,31.4096,31.2532,31.3575,240989.0
2020-06-26 13:10:00,36.09,36.1,36.02,36.04,72812.0,31.3575,31.3662,31.2967,31.3141,72812.0
2020-06-26 13:20:00,36.04,36.08,36.02,36.03,441742.0,31.3141,31.3488,31.2967,31.3054,441742.0
2020-06-26 13:30:00,36.03,36.14,36.01,36.11,127075.0,31.3054,31.4009,31.288,31.3749,127075.0
2020-06-26 13:40:00,36.11,36.15,36.06,36.09,115976.0,31.3749,31.4096,31.3314,31.3575,115976.0
2020-06-26 13:50:00,36.1,36.15,36.06,36.13,131509.0,31.3662,31.4096,31.3314,31.3923,131509.0
2020-06-26 14:00:00,36.12,36.14,36.03,36.05,127562.0,31.3836,31.4009,31.3054,31.3227,127562.0
2020-06-26 14:10:00,36.06,36.13,35.99,36.06,310419.0,31.3314,31.3923,31.2706,31.3314,310419.0
2020-06-26 14:20:00,36.06,36.16,36.03,36.08,179599.0,31.3314,31.4183,31.3054,31.3488,179599.0
2020-06-26 14:30:00,36.08,36.1,35.95,35.95,319892.0,31.3488,31.3662,31.2359,31.2359,319892.0
2020-06-26 14:40:00,35.95,36.02,35.9,35.91,290803.0,31.2359,31.2967,31.1924,31.2011,290803.0
2020-06-26 14:50:00,35.9,36.0,35.9,35.92,1062164.0,31.1924,31.2793,31.1924,31.2098,1062164.0
2020-06-26 15:00:00,35.92,36.02,35.88,35.92,272374.0,31.2098,31.2967,31.175,31.2098,272374.0
2020-06-26 15:10:00,35.92,36.05,35.86,35.97,268914.0,31.2098,31.3227,31.1577,31.2532,268914.0
2020-06-26 15:20:00,35.97,35.99,35.83,35.97,475750.0,31.2532,31.2706,31.1316,31.2532,475750.0
2020-06-26 15:30:00,35.97,35.98,35.82,35.9,303199.0,31.2532,31.2619,31.1229,31.1924,303199.0
2020-06-26 15:40:00,35.89,36.08,35.86,35.99,906717.0,31.1837,31.3488,31.1577,31.2706,906717.0
2020-06-26 15:50:00,35.97,36.06,35.85,35.91,1147666.0,31.2532,31.3314,31.149,31.2011,1147666.0
2020-06-29 09:30:00,36.49,36.74,36.22,36.48,467440.0,31.705,31.9223,31.4705,31.6964,467440.0
2020-06-29 09:40:00,36.48,36.69,36.31,36.67,603315.0,31.6964,31.8788,31.5487,31.8614,603315.0
2020-06-29 09:50:00,36.68,36.98,36.68,36.81,617267.0,31.8701,32.1308,31.8701,31.9831,617267.0
2020-06-29 10:00:00,36.82,37.35,36.79,37.34,640761.0,31.9918,32.4523,31.9657,32.4436,640761.0
2020-06-29 10:10:00,37.34,37.44,37.19,37.38,691039.0,32.4436,32.5305,32.3133,32.4783,691039.0
2020-06-29 10:20:00,37.38,37.58,37.28,37.58,993637.0,32.4783,32.6521,32.3915,32.6521,993637.0
2020-06-29 10:30:00,37.58,37.83,37.52,37.83,1111908.0,32.6521,32.8693,32.6,32.8693,1111908.0
2020-06-29 10:40:00,37.83,37.86,37.53,37.66,501884.0,32.8693,32.8954,32.6087,32.7216,501884.0
2020-06-29 10:50:00,37.66,37.75,37.42,37.43,360861.0,32.7216,32.7998,32.5131,32.5218,360861.0
2020-06-29 11:00:00,37.43,37.56,37.34,37.55,257724.0,32.5218,32.6347,32.4436,32.6261,257724.0
2020-06-29 11:10:00,37.55,37.55,37.21,37.3,264035.0,32.6261,32.6261,32.3306,32.4088,264035.0
2020-06-29 11:20:00,37.29,37.51,37.27,37.51,213405.0,32.4001,32.5913,32.3828,32.5913,213405.0
2020-06-29 11:30:00,37.51,37.51,37.34,37.41,94792.0,32.5913,32.5913,32.4436,32.5044,94792.0
2020-06-29 11:40:00,37.41,37.48,37.32,37.39,167205.0,32.5044,32.5652,32.4262,32.487,167205.0
2020-06-29 11:50:00,37.39,37.39,37.21,37.22,93230.0,32.487,32.487,32.3306,32.3393,93230.0
2020-06-29 12:00:00,37.23,37.32,37.22,37.23,43596.0,32.348,32.4262,32.3393,32.348,43596.0
2020-06-29 12:10:00,37.23,37.45,37.16,37.45,93935.0,32.348,32.5392,32.2872,32.5392,93935.0
2020-06-29 12:20:00,37.45,37.49,37.41,37.43,101808.0,32.5392,32.5739,32.5044,32.5218,101808.0
2020-06-29 12:30:00,37.44,37.5,37.32,37.33,83109.0,32.5305,32.5826,32.4262,32.4349,83109.0
2020-06-29 12:40:00,37.32,37.47,37.31,37.46,85481.0,32.4262,32.5565,32.4175,32.5479,85481.0
2020-06-29 12:50:00,37.46,37.59,37.33,37.34,187754.0,32.5479,32.6608,32.4349,32.4436,187754.0
2020-06-29 13:00:00,37.33,37.41,37.3,37.33,72192.0,32.4349,32.5044,32.4088,32.4349,72192.0
2020-06-29 13:10:00,37.34,37.5,37.34,37.5,154732.0,32.4436,32.5826,32.4436,32.5826,154732.0
2020-06-29 13:20:00,37.49,37.58,37.48,37.58,83930.0,32.5739,32.6521,32.5652,32.6521,83930.0
2020-06-29 13:30:00,37.57,37.59,37.4,37.53,93396.0,32.6434,32.6608,32.4957,32.6087,93396.0
2020-06-29 13:40:00,37.52,37.52,37.24,37.25,158945.0,32.6,32.6,32.3567,32.3654,158945.0
2020-06-29 13:50:00,37.26,37.29,37.2,37.26,201288.0,32.3741,32.4001,32.3219,32.3741,201288.0
2020-06-29 14:00:00,37.27,37.32,37.19,37.2,65199.0,32.3828,32.4262,32.3133,32.3219,65199.0
2020-06-29 14:10:00,37.2,37.28,37.14,37.23,64367.0,32.3219,32.3915,32.2698,32.348,64367.0
2020-06-29 14:20:00,37.22,37.22,37.04,37.05,129673.0,32.3393,32.3393,32.1829,32.1916,129673.0
2020-06-29 14:30:00,37.05,37.09,36.93,36.94,117386.0,32.1916,32.2264,32.0874,32.096,117386.0
2020-06-29 14:40:00,36.94,37.06,36.93,36.96,113374.0,32.096,32.2003,32.0874,32.1134,113374.0
2020-06-29 14:50:00,36.96,37.06,36.9,37.0,85065.0,32.1134,32.2003,32.0613,32.1482,85065.0
2020-06-29 15:00:00,37.0,37.01,36.8,36.87,447594.0,32.1482,32.1569,31.9744,32.0352,447594.0
2020-06-29 15:10:00,36.87,37.07,36.86,37.06,245742.0,32.0352,32.209,32.0265,32.2003,245742.0
2020-06-29 15:20:00,37.06,37.15,37.02,37.02,114098.0,32.2003,32.2785,32.1655,32.1655,114098.0
2020-06-29 15:30:00,37.02,37.21,37.02,37.2,494048.0,32.1655,32.3306,32.1655,32.3219,494048.0
2020-06-29 15:40:00,37.2,37.23,37.05,37.05,214640.0,32.3219,32.348,32.1916,32.1916,214640.0
2020-06-29 15:50:00,37.04,37.44,37.02,37.44,841506.0,32.1829,32.5305,32.1655,32.5305,841506.0
2020-06-30 09:30:00,37.2,38.24,36.97,38.14,725623.0,32.3219,33.2256,32.1221,33.1387,725623.0
2020-06-30 09:40:00,38.14,38.15,37.72,37.75,404002.0,33.1387,33.1474,32.7738,32.7998,404002.0
2020-06-30 09:50:00,37.76,37.77,37.5,37.64,268926.0,32.8085,32.8172,32.5826,32.7042,268926.0
2020-06-30 10:00:00,37.63,37.76,37.49,37.74,481663.0,32.6956,32.8085,32.5739,32.7911,481663.0
2020-06-30 10:10:00,37.74,37.78,37.65,37.7,170565.0,32.7911,32.8259,32.7129,32.7564,170565.0
2020-06-30 10:20:00,37.7,37.83,37.66,37.78,137487.0,32.7564,32.8693,32.7216,32.8259,137487.0
2020-06-30 10:30:00,37.78,37.86,37.62,37.65,121637.0,32.8259,32.8954,32.6869,32.7129,121637.0
2020-06-30 10:40:00,37.65,37.89,37.65,37.85,69314.0,32.7129,32.9215,32.7129,32.8867,69314.0
2020-06-30 10:50:00,37.85,38.12,37.84,38.1,130913.0,32.8867,33.1213,32.878,33.1039,130913.0
2020-06-30 11:00:00,38.1,38.3,38.09,38.13,123819.0,33.1039,33.2777,33.0952,33.13,123819.0
2020-06-30 11:10:00,38.14,38.32,38.07,38.29,83989.0,33.1387,33.2951,33.0779,33.269,83989.0
2020-06-30 11:20:00,38.29,38.35,38.19,38.34,98512.0,33.269,33.3211,33.1821,33.3125,98512.0
2020-06-30 11:30:00,38.34,38.35,38.1,38.14,126756.0,33.3125,33.3211,33.1039,33.1387,126756.0
2020-06-30 11:40:00,38.15,38.28,38.11,38.25,105489.0,33.1474,33.2603,33.1126,33.2343,105489.0
2020-06-30 11:50:00,38.25,38.35,38.23,38.3,77295.0,33.2343,33.3211,33.2169,33.2777,77295.0
2020-06-30 12:00:00,38.3,38.36,38.28,38.31,78916.0,33.2777,33.3298,33.2603,33.2864,78916.0
2020-06-30 12:10:00,38.31,38.51,38.3,38.39,88071.0,33.2864,33.4602,33.2777,33.3559,88071.0
2020-06-30 12:20:00,38.4,38.41,38.3,38.34,185961.0,33.3646,33.3733,33.2777,33.3125,185961.0
2020-06-30 12:30:00,38.33,38.39,38.19,38.36,276838.0,33.3038,33.3559,33.1821,33.3298,276838.0
2020-06-30 12:40:00,38.36,38.37,38.11,38.12,120070.0,33.3298,33.3385,33.1126,33.1213,120070.0
2020-06-30 12:50:00,38.11,38.23,38.11,38.14,229386.0,33.1126,33.2169,33.1126,33.1387,229386.0
2020-06-30 13:00:00,38.14,38.17,38.07,38.08,46138.0,33.1387,33.1647,33.0779,33.0866,46138.0
2020-06-30 13:10:00,38.08,38.11,38.01,38.05,57916.0,33.0866,33.1126,33.0257,33.0605,57916.0
2020-06-30 13:20:00,38.05,38.2,38.05,38.19,85606.0,33.0605,33.1908,33.0605,33.1821,85606.0
2020-06-30 13:30:00,38.19,38.21,38.08,38.15,60147.0,33.1821,33.1995,33.0866,33.1474,60147.0
2020-06-30 13:40:00,38.16,38.16,38.08,38.13,33481.0,33.1561,33.1561,33.0866,33.13,33481.0
2020-06-30 13:50:00,38.12,38.28,38.1,38.28,90401.0,33.1213,33.2603,33.1039,33.2603,90401.0
2020-06-30 14:00:00,38.28,38.3,38.17,38.22,257161.0,33.2603,33.2777,33.1647,33.2082,257161.0
2020-06-30 14:10:00,38.21,38.22,38.13,38.19,49270.0,33.1995,33.2082,33.13,33.1821,49270.0
2020-06-30 14:20:00,38.2,38.37,38.2,38.34,122875.0,33.1908,33.3385,33.1908,33.3125,122875.0
2020-06-30 14:30:00,38.34,38.35,38.27,38.32,89957.0,33.3125,33.3211,33.2516,33.2951,89957.0
2020-06-30 14:40:00,38.31,38.36,38.25,38.34,69569.0,33.2864,33.3298,33.2343,33.3125,69569.0
2020-06-30 14:50:00,38.34,38.34,38.24,38.29,60262.0,33.3125,33.3125,33.2256,33.269,60262.0
2020-06-30 15:00:00,38.29,38.36,38.2,38.34,117739.0,33.269,33.3298,33.1908,33.3125,117739.0
2020-06-30 15:10:00,38.33,38.49,38.29,38.47,134227.0,33.3038,33.4428,33.269,33.4254,134227.0
2020-06-30 15:20:00,38.47,38.49,38.38,38.38,124635.0,33.4254,33.4428,33.3472,33.3472,124635.0
2020-06-30 15:30:00,38.38,38.54,38.38,38.43,244095.0,33.3472,33.4862,33.3472,33.3907,244095.0
2020-06-30 15:40:00,38.43,38.59,38.43,38.47,802117.0,33.3907,33.5297,33.3907,33.4254,802117.0
2020-06-30 15:50:00,38.48,38.62,38.35,38.38,516462.0,33.4341,33.5557,33.3211,33.3472,516462.0
2020-07-01 09:30:00,38.56,38.62,38.18,38.18,496729.0,33.5036,33.5557,33.1734,33.1734,496729.0
2020-07-01 09:40:00,38.18,38.46,38.17,38.25,363781.0,33.1734,33.4167,33.1647,33.2343,363781.0
2020-07-01 09:50:00,38.26,38.43,38.04,38.11,301753.0,33.2429,33.3907,33.0518,33.1126,301753.0
2020-07-01 10:00:00,38.13,38.38,37.96,38.03,273791.0,33.13,33.3472,32.9823,33.0431,273791.0
2020-07-01 10:10:00,38.03,38.35,38.03,38.1,242002.0,33.0431,33.3211,33.0431,33.1039,242002.0
2020-07-01 10:20:00,38.11,38.16,37.86,37.91,241065.0,33.1126,33.1561,32.8954,32.9388,241065.0
2020-07-01 10:30:00,37.92,38.05,37.59,37.74,196079.0,32.9475,33.0605,32.6608,32.7911,196079.0
2020-07-01 10:40:00,37.76,37.79,37.42,37.46,254525.0,32.8085,32.8346,32.5131,32.5479,254525.0
2020-07-01 10:50:00,37.46,37.56,37.39,37.54,367452.0,32.5479,32.6347,32.487,32.6174,367452.0
2020-07-01 11:00:00,37.54,37.56,37.38,37.42,123541.0,32.6174,32.6347,32.4783,32.5131,123541.0
2020-07-01 11:10:00,37.42,37.42,37.12,37.14,283711.0,32.5131,32.5131,32.2524,32.2698,283711.0
2020-07-01 11:20:00,37.15,37.2,36.95,37.03,199565.0,32.2785,32.3219,32.1047,32.1742,199565.0
2020-07-01 11:30:00,37.04,37.24,37.01,37.19,159160.0,32.1829,32.3567,32.1569,32.3133,159160.0
2020-07-01 11:40:00,37.19,37.36,37.18,37.32,97004.0,32.3133,32.461,32.3046,32.4262,97004.0
2020-07-01 11:50:00,37.31,37.36,37.21,37.27,119464.0,32.4175,32.461,32.3306,32.3828,119464.0
2020-07-01 12:00:00,37.28,37.29,37.12,37.16,122689.0,32.3915,32.4001,32.2524,32.2872,122689.0
2020-07-01 12:10:00,37.18,37.42,37.18,37.42,156845.0,32.3046,32.5131,32.3046,32.5131,156845.0
2020-07-01 12:20:00,37.42,37.45,37.26,37.26,123207.0,32.5131,32.5392,32.3741,32.3741,123207.0
2020-07-01 12:30:00,37.25,37.27,37.14,37.21,140657.0,32.3654,32.3828,32.2698,32.3306,140657.0
2020-07-01 12:40:00,37.21,37.29,37.06,37.14,227081.0,32.3306,32.4001,32.2003,32.2698,227081.0
2020-07-01 12:50:00,37.14,37.15,37.04,37.09,117524.0,32.2698,32.2785,32.1829,32.2264,117524.0
2020-07-01 13:00:00,37.09,37.1,36.98,37.03,125255.0,32.2264,32.2351,32.1308,32.1742,125255.0
2020-07-01 13:10:00,37.03,37.1,36.96,37.0,55811.0,32.1742,32.2351,32.1134,32.1482,55811.0
2020-07-01 13:20:00,37.0,37.14,36.99,37.09,89093.0,32.1482,32.2698,32.1395,32.2264,89093.0
2020-07-01 13:30:00,37.09,37.1,36.9,36.96,93043.0,32.2264,32.2351,32.0613,32.1134,93043.0
2020-07-01 13:40:00,36.96,36.97,36.76,36.8,120043.0,32.1134,32.1221,31.9396,31.9744,120043.0
2020-07-01 13:50:00,36.8,36.92,36.77,36.8,151111.0,31.9744,32.0787,31.9483,31.9744,151111.0
2020-07-01 14:00:00,36.81,36.96,36.81,36.94,91530.0,31.9831,32.1134,31.9831,32.096,91530.0
2020-07-01 14:10:00,36.94,37.04,36.9,36.93,117741.0,32.096,32.1829,32.0613,32.0874,117741.0
2020-07-01 14:20:00,36.94,36.94,36.82,36.87,98410.0,32.096,32.096,31.9918,32.0352,98410.0
2020-07-01 14:30:00,36.87,36.87,36.73,36.73,146092.0,32.0352,32.0352,31.9136,31.9136,146092.0
2020-07-01 14:40:00,36.73,36.77,36.68,36.72,86951.0,31.9136,31.9483,31.8701,31.9049,86951.0
2020-07-01 14:50:00,36.72,36.84,36.71,36.84,110099.0,31.9049,32.0092,31.8962,32.0092,110099.0
2020-07-01 15:00:00,36.84,36.95,36.79,36.82,136624.0,32.0092,32.1047,31.9657,31.9918,136624.0
2020-07-01 15:10:00,36.82,36.87,36.77,36.83,106905.0,31.9918,32.0352,31.9483,32.0005,106905.0
2020-07-01 15:20:00,36.83,36.98,36.83,36.94,128727.0,32.0005,32.1308,32.0005,32.096,128727.0
2020-07-01 15:30:00,36.94,36.98,36.89,36.98,367098.0,32.096,32.1308,32.0526,32.1308,367098.0
2020-07-01 15:40:00,36.97,36.99,36.89,36.98,220499.0,32.1221,32.1395,32.0526,32.1308,220499.0
2020-07-01 15:50:00,36.98,37.01,36.71,36.79,1310059.0,32.1308,32.1569,31.8962,31.9657,1310059.0
2020-07-02 09:30:00,37.85,38.32,37.77,38.23,519017.0,32.8867,33.2951,32.8172,33.2169,519017.0
2020-07-02 09:40:00,38.25,38.41,37.96,38.39,369762.0,33.2343,33.3733,32.9823,33.3559,369762.0
2020-07-02 09:50:00,38.4,38.43,38.11,38.15,246444.0,33.3646,33.3907,33.1126,33.1474,246444.0
2020-07-02 10:00:00,38.16,38.36,38.1,38.3,211674.0,33.1561,33.3298,33.1039,33.2777,211674.0
2020-07-02 10:10:00,38.29,38.29,38.13,38.18,126203.0,33.269,33.269,33.13,33.1734,126203.0
2020-07-02 10:20:00,38.19,38.23,37.7,37.7,387875.0,33.1821,33.2169,32.7564,32.7564,387875.0
2020-07-02 10:30:00,37.69,37.79,37.64,37.68,139815.0,32.7477,32.8346,32.7042,32.739,139815.0
2020-07-02 10:40:00,37.67,37.75,37.28,37.3,271411.0,32.7303,32.7998,32.3915,32.4088,271411.0
2020-07-02 10:50:00,37.29,37.32,37.05,37.1,319738.0,32.4001,32.4262,32.1916,32.2351,319738.0
2020-07-02 11:00:00,37.1,37.19,36.99,37.02,184081.0,32.2351,32.3133,32.1395,32.1655,184081.0
2020-07-02 11:10:00,37.03,37.04,36.69,36.76,1019728.0,32.1742,32.1829,31.8788,31.9396,1019728.0
2020-07-02 11:20:00,36.77,37.05,36.76,37.02,341995.0,31.9483,32.1916,31.9396,32.1655,341995.0
2020-07-02 11:30:00,37.03,37.19,36.93,37.03,669792.0,32.1742,32.3133,32.0874,32.1742,669792.0
2020-07-02 11:40:00,37.03,37.09,36.91,37.03,152686.0,32.1742,32.2264,32.07,32.1742,152686.0
2020-07-02 11:50:00,37.04,37.04,36.85,36.92,101487.0,32.1829,32.1829,32.0178,32.0787,101487.0
2020-07-02 12:00:00,36.93,36.95,36.82,36.89,75603.0,32.0874,32.1047,31.9918,32.0526,75603.0
2020-07-02 12:10:00,36.88,36.97,36.83,36.85,155609.0,32.0439,32.1221,32.0005,32.0178,155609.0
2020-07-02 12:20:00,36.85,36.96,36.8,36.96,152253.0,32.0178,32.1134,31.9744,32.1134,152253.0
2020-07-02 12:30:00,36.96,36.97,36.84,36.9,64988.0,32.1134,32.1221,32.0092,32.0613,64988.0
2020-07-02 12:40:00,36.9,36.92,36.81,36.91,71141.0,32.0613,32.0787,31.9831,32.07,71141.0
2020-07-02 12:50:00,36.91,36.98,36.77,36.86,153479.0,32.07,32.1308,31.9483,32.0265,153479.0
2020-07-02 13:00:00,36.86,36.88,36.81,36.81,65591.0,32.0265,32.0439,31.9831,31.9831,65591.0
2020-07-02 13:10:00,36.82,36.82,36.68,36.7,247231.0,31.9918,31.9918,31.8701,31.8875,247231.0
2020-07-02 13:20:00,36.69,36.7,36.59,36.68,99368.0,31.8788,31.8875,31.7919,31.8701,99368.0
2020-07-02 13:30:00,36.68,36.83,36.66,36.83,75534.0,31.8701,32.0005,31.8528,32.0005,75534.0
2020-07-02 13:40:00,36.83,37.03,36.83,37.01,91048.0,32.0005,32.1742,32.0005,32.1569,91048.0
2020-07-02 13:50:00,37.01,37.02,36.89,36.91,84827.0,32.1569,32.1655,32.0526,32.07,84827.0
2020-07-02 14:00:00,36.91,36.95,36.8,36.81,63810.0,32.07,32.1047,31.9744,31.9831,63810.0
2020-07-02 14:10:00,36.81,36.86,36.8,36.84,36125.0,31.9831,32.0265,31.9744,32.0092,36125.0
2020-07-02 14:20:00,36.85,36.91,36.78,36.87,68191.0,32.0178,32.07,31.957,32.0352,68191.0
2020-07-02 14:30:00,36.88,36.98,36.85,36.92,87871.0,32.0439,32.1308,32.0178,32.0787,87871.0
2020-07-02 14:40:00,36.92,36.95,36.79,36.82,66044.0,32.0787,32.1047,31.9657,31.9918,66044.0
2020-07-02 14:50:00,36.82,36.86,36.73,36.77,79971.0,31.9918,32.0265,31.9136,31.9483,79971.0
2020-07-02 15:00:00,36.77,36.78,36.7,36.7,85005.0,31.9483,31.957,31.8875,31.8875,85005.0
2020-07-02 15:10:00,36.7,36.73,36.62,36.69,82340.0,31.8875,31.9136,31.818,31.8788,82340.0
2020-07-02 15:20:00,36.69,36.75,36.66,36.69,313545.0,31.8788,31.931,31.8528,31.8788,313545.0
2020-07-02 15:30:00,36.68,36.73,36.62,36.68,418139.0,31.8701,31.9136,31.818,31.8701,418139.0
2020-07-02 15:40:00,36.68,36.7,36.56,36.59,654230.0,31.8701,31.8875,31.7659,31.7919,654230.0
2020-07-02 15:50:00,36.59,36.62,36.48,36.62,1170762.0,31.7919,31.818,31.6964,31.818,1170762.0
2020-07-06 09:30:00,37.55,37.76,37.45,37.74,934207.0,32.6261,32.8085,32.5392,32.7911,934207.0
2020-07-06 09:40:00,37.73,38.2,37.63,38.02,765116.0,32.7824,33.1908,32.6956,33.0344,765116.0
2020-07-06 09:50:00,38.03,38.28,38.02,38.05,229348.0,33.0431,33.2603,33.0344,33.0605,229348.0
2020-07-06 10:00:00,38.06,38.24,37.65,37.68,376057.0,33.0692,33.2256,32.7129,32.739,376057.0
2020-07-06 10:10:00,37.68,37.7,37.35,37.46,169676.0,32.739,32.7564,32.4523,32.5479,169676.0
2020-07-06 10:20:00,37.4,37.4,37.07,37.25,221249.0,32.4957,32.4957,32.209,32.3654,221249.0
2020-07-06 10:30:00,37.24,37.33,37.15,37.31,226168.0,32.3567,32.4349,32.2785,32.4175,226168.0
2020-07-06 10:40:00,37.31,37.4,37.22,37.3,286548.0,32.4175,32.4957,32.3393,32.4088,286548.0
2020-07-06 10:50:00,37.3,37.39,37.12,37.13,212969.0,32.4088,32.487,32.2524,32.2611,212969.0
2020-07-06 11:00:00,37.13,37.17,36.96,36.97,229066.0,32.2611,32.2959,32.1134,32.1221,229066.0
2020-07-06 11:10:00,36.96,37.14,36.93,37.13,146803.0,32.1134,32.2698,32.0874,32.2611,146803.0
2020-07-06 11:20:00,37.13,37.14,36.94,36.97,155716.0,32.2611,32.2698,32.096,32.1221,155716.0
2020-07-06 11:30:00,36.97,36.98,36.76,36.78,324525.0,32.1221,32.1308,31.9396,31.957,324525.0
2020-07-06 11:40:00,36.78,37.01,36.76,36.96,210503.0,31.957,32.1569,31.9396,32.1134,210503.0
2020-07-06 11:50:00,36.95,36.97,36.68,36.68,84525.0,32.1047,32.1221,31.8701,31.8701,84525.0
2020-07-06 12:00:00,36.68,36.85,36.65,36.83,159820.0,31.8701,32.0178,31.8441,32.0005,159820.0
2020-07-06 12:10:00,36.84,36.87,36.78,36.81,80372.0,32.0092,32.0352,31.957,31.9831,80372.0
2020-07-06 12:20:00,36.8,36.98,36.78,36.96,176521.0,31.9744,32.1308,31.957,32.1134,176521.0
2020-07-06 12:30:00,36.95,36.96,36.7,36.73,214964.0,32.1047,32.1134,31.8875,31.9136,214964.0
2020-07-06 12:40:00,36.73,36.76,36.69,36.74,97211.0,31.9136,31.9396,31.8788,31.9223,97211.0
2020-07-06 12:50:00,36.72,36.78,36.61,36.78,127119.0,31.9049,31.957,31.8093,31.957,127119.0
2020-07-06 13:00:00,36.78,36.83,36.72,36.81,70127.0,31.957,32.0005,31.9049,31.9831,70127.0
2020-07-06 13:10:00,36.81,36.88,36.7,36.73,405465.0,31.9831,32.0439,31.8875,31.9136,405465.0
2020-07-06 13:20:00,36.74,36.89,36.71,36.88,181118.0,31.9223,32.0526,31.8962,32.0439,181118.0
2020-07-06 13:30:00,36.87,36.99,36.86,36.93,169156.0,32.0352,32.1395,32.0265,32.0874,169156.0
2020-07-06 13:40:00,36.93,37.01,36.9,37.01,119592.0,32.0874,32.1569,32.0613,32.1569,119592.0
2020-07-06 13:50:00,37.0,37.09,36.97,37.02,172454.0,32.1482,32.2264,32.1221,32.1655,172454.0
2020-07-06 14:00:00,37.03,37.06,36.9,37.02,150857.0,32.1742,32.2003,32.0613,32.1655,150857.0
2020-07-06 14:10:00,37.02,37.04,36.92,36.93,139139.0,32.1655,32.1829,32.0787,32.0874,139139.0
2020-07-06 14:20:00,36.93,37.01,36.88,36.95,116362.0,32.0874,32.1569,32.0439,32.1047,116362.0
2020-07-06 14:30:00,36.96,36.96,36.87,36.93,145195.0,32.1134,32.1134,32.0352,32.0874,145195.0
2020-07-06 14:40:00,36.93,36.94,36.83,36.86,104778.0,32.0874,32.096,32.0005,32.0265,104778.0
2020-07-06 14:50:00,36.87,37.06,36.83,36.98,147126.0,32.0352,32.2003,32.0005,32.1308,147126.0
2020-07-06 15:00:00,36.97,37.17,36.95,37.12,157645.0,32.1221,32.2959,32.1047,32.2524,157645.0
2020-07-06 15:10:00,37.12,37.14,36.98,37.0,135469.0,32.2524,32.2698,32.1308,32.1482,135469.0
2020-07-06 15:20:00,37.0,37.02,36.93,37.01,159462.0,32.1482,32.1655,32.0874,32.1569,159462.0
2020-07-06 15:30:00,37.01,37.02,36.9,36.98,184471.0,32.1569,32.1655,32.0613,32.1308,184471.0
2020-07-06 15:40:00,36.98,37.05,36.96,37.02,290979.0,32.1308,32.1916,32.1134,32.1655,290979.0
2020-07-06 15:50:00,37.03,37.06,36.95,37.01,463092.0,32.1742,32.2003,32.1047,32.1569,463092.0
2020-07-07 09:30:00,36.62,36.78,36.17,36.31,329723.0,31.818,31.957,31.427,31.5487,329723.0
2020-07-07 09:40:00,36.31,36.34,36.06,36.19,355399.0,31.5487,31.5747,31.3314,31.4444,355399.0
2020-07-07 09:50:00,36.19,36.39,36.07,36.19,240512.0,31.4444,31.6182,31.3401,31.4444,240512.0
2020-07-07 10:00:00,36.17,36.27,36.11,36.17,175964.0,31.427,31.5139,31.3749,31.427,175964.0
2020-07-07 10:10:00,36.18,36.31,36.06,36.08,252289.0,31.4357,31.5487,31.3314,31.3488,252289.0
2020-07-07 10:20:00,36.09,36.11,35.92,36.01,440008.0,31.3575,31.3749,31.2098,31.288,440008.0
2020-07-07 10:30:00,36.01,36.02,35.88,36.0,208932.0,31.288,31.2967,31.175,31.2793,208932.0
2020-07-07 10:40:00,36.0,36.0,35.85,35.88,220541.0,31.2793,31.2793,31.149,31.175,220541.0
2020-07-07 10:50:00,35.88,36.2,35.88,36.19,282548.0,31.175,31.4531,31.175,31.4444,282548.0
2020-07-07 11:00:00,36.18,36.21,35.98,36.06,426419.0,31.4357,31.4618,31.2619,31.3314,426419.0
2020-07-07 11:10:00,36.06,36.31,36.05,36.28,273523.0,31.3314,31.5487,31.3227,31.5226,273523.0
2020-07-07 11:20:00,36.28,36.31,36.18,36.21,345423.0,31.5226,31.5487,31.4357,31.4618,345423.0
2020-07-07 11:30:00,36.2,36.31,36.17,36.22,229188.0,31.4531,31.5487,31.427,31.4705,229188.0
2020-07-07 11:40:00,36.22,36.35,36.15,36.35,174349.0,31.4705,31.5834,31.4096,31.5834,174349.0
2020-07-07 11:50:00,36.34,36.36,36.16,36.16,179934.0,31.5747,31.5921,31.4183,31.4183,179934.0
2020-07-07 12:00:00,36.16,36.28,36.15,36.28,88573.0,31.4183,31.5226,31.4096,31.5226,88573.0
2020-07-07 12:10:00,36.28,36.33,36.24,36.25,102182.0,31.5226,31.566,31.4878,31.4965,102182.0
2020-07-07 12:20:00,36.25,36.26,36.18,36.19,92254.0,31.4965,31.5052,31.4357,31.4444,92254.0
2020-07-07 12:30:00,36.2,36.2,36.01,36.01,100207.0,31.4531,31.4531,31.288,31.288,100207.0
2020-07-07 12:40:00,36.01,36.1,36.01,36.05,131109.0,31.288,31.3662,31.288,31.3227,131109.0
2020-07-07 12:50:00,36.04,36.09,36.01,36.06,101587.0,31.3141,31.3575,31.288,31.3314,101587.0
2020-07-07 13:00:00,36.07,36.16,36.06,36.08,102259.0,31.3401,31.4183,31.3314,31.3488,102259.0
2020-07-07 13:10:00,36.08,36.08,35.96,35.97,108609.0,31.3488,31.3488,31.2445,31.2532,108609.0
2020-07-07 13:20:00,35.97,36.03,35.96,36.0,218484.0,31.2532,31.3054,31.2445,31.2793,218484.0
2020-07-07 13:30:00,36.0,36.01,35.97,35.98,90417.0,31.2793,31.288,31.2532,31.2619,90417.0
2020-07-07 13:40:00,35.97,36.02,35.94,36.02,109643.0,31.2532,31.2967,31.2272,31.2967,109643.0
2020-07-07 13:50:00,36.02,36.18,36.01,36.13,167697.0,31.2967,31.4357,31.288,31.3923,167697.0
2020-07-07 14:00:00,36.13,36.17,36.0,36.01,140982.0,31.3923,31.427,31.2793,31.288,140982.0
2020-07-07 14:10:00,36.0,36.01,35.95,35.96,190344.0,31.2793,31.288,31.2359,31.2445,190344.0
2020-07-07 14:20:00,35.95,36.02,35.95,35.98,80060.0,31.2359,31.2967,31.2359,31.2619,80060.0
2020-07-07 14:30:00,35.98,35.99,35.88,35.93,123766.0,31.2619,31.2706,31.175,31.2185,123766.0
2020-07-07 14:40:00,35.92,35.98,35.88,35.89,71342.0,31.2098,31.2619,31.175,31.1837,71342.0
2020-07-07 14:50:00,35.89,35.92,35.83,35.87,90949.0,31.1837,31.2098,31.1316,31.1663,90949.0
2020-07-07 15:00:00,35.87,35.88,35.78,35.82,487400.0,31.1663,31.175,31.0882,31.1229,487400.0
2020-07-07 15:10:00,35.81,35.82,35.69,35.72,322580.0,31.1142,31.1229,31.01,31.036,322580.0
2020-07-07 15:20:00,35.72,35.8,35.67,35.78,275086.0,31.036,31.1055,30.9926,31.0882,275086.0
2020-07-07 15:30:00,35.77,35.81,35.68,35.72,228319.0,31.0795,31.1142,31.0013,31.036,228319.0
2020-07-07 15:40:00,35.72,35.72,35.63,35.68,568997.0,31.036,31.036,30.9578,31.0013,568997.0
2020-07-07 15:50:00,35.67,35.77,35.55,35.7,985074.0,30.9926,31.0795,30.8883,31.0186,985074.0
2020-07-08 09:30:00,35.65,35.74,35.31,35.66,410758.0,30.9752,31.0534,30.6798,30.9839,410758.0
2020-07-08 09:40:00,35.65,35.87,35.57,35.86,278910.0,30.9752,31.1663,30.9057,31.1577,278910.0
2020-07-08 09:50:00,35.86,36.21,35.82,36.15,725285.0,31.1577,31.4618,31.1229,31.4096,725285.0
2020-07-08 10:00:00,36.15,36.25,35.98,36.02,382624.0,31.4096,31.4965,31.2619,31.2967,382624.0
2020-07-08 10:10:00,36.03,36.12,35.77,35.8,439432.0,31.3054,31.3836,31.0795,31.1055,439432.0
2020-07-08 10:20:00,35.81,35.81,35.52,35.53,607147.0,31.1142,31.1142,30.8622,30.8709,607147.0
2020-07-08 10:30:00,35.53,35.62,35.48,35.53,389134.0,30.8709,30.9491,30.8275,30.8709,389134.0
2020-07-08 10:40:00,35.53,35.58,35.36,35.4,274399.0,30.8709,30.9144,30.7232,30.758,274399.0
2020-07-08 10:50:00,35.38,35.43,35.28,35.31,236478.0,30.7406,30.784,30.6537,30.6798,236478.0
2020-07-08 11:00:00,35.31,35.32,34.98,35.09,515089.0,30.6798,30.6885,30.3931,30.4886,515089.0
2020-07-08 11:10:00,35.09,35.26,35.04,35.08,376648.0,30.4886,30.6363,30.4452,30.4799,376648.0
2020-07-08 11:20:00,35.08,35.12,34.91,35.12,124691.0,30.4799,30.5147,30.3322,30.5147,124691.0
2020-07-08 11:30:00,35.13,35.27,35.12,35.22,120297.0,30.5234,30.645,30.5147,30.6016,120297.0
2020-07-08 11:40:00,35.22,35.26,35.1,35.21,96856.0,30.6016,30.6363,30.4973,30.5929,96856.0
2020-07-08 11:50:00,35.2,35.36,35.16,35.33,135049.0,30.5842,30.7232,30.5495,30.6972,135049.0
2020-07-08 12:00:00,35.33,35.37,35.23,35.25,74139.0,30.6972,30.7319,30.6103,30.6277,74139.0
2020-07-08 12:10:00,35.26,35.41,35.25,35.4,114243.0,30.6363,30.7667,30.6277,30.758,114243.0
2020-07-08 12:20:00,35.39,35.44,35.32,35.4,106230.0,30.7493,30.7927,30.6885,30.758,106230.0
2020-07-08 12:30:00,35.41,35.42,35.26,35.3,130507.0,30.7667,30.7754,30.6363,30.6711,130507.0
2020-07-08 12:40:00,35.3,35.34,35.24,35.32,237328.0,30.6711,30.7058,30.619,30.6885,237328.0
2020-07-08 12:50:00,35.32,35.33,35.24,35.28,281802.0,30.6885,30.6972,30.619,30.6537,281802.0
2020-07-08 13:00:00,35.28,35.29,35.15,35.18,219479.0,30.6537,30.6624,30.5408,30.5668,219479.0
2020-07-08 13:10:00,35.18,35.18,35.07,35.07,118014.0,30.5668,30.5668,30.4713,30.4713,118014.0
2020-07-08 13:20:00,35.07,35.14,35.05,35.11,210288.0,30.4713,30.5321,30.4539,30.506,210288.0
2020-07-08 13:30:00,35.11,35.16,35.09,35.15,115617.0,30.506,30.5495,30.4886,30.5408,115617.0
2020-07-08 13:40:00,35.15,35.16,35.09,35.13,114306.0,30.5408,30.5495,30.4886,30.5234,114306.0
2020-07-08 13:50:00,35.12,35.23,35.12,35.17,129808.0,30.5147,30.6103,30.5147,30.5581,129808.0
2020-07-08 14:00:00,35.16,35.24,35.14,35.22,72918.0,30.5495,30.619,30.5321,30.6016,72918.0
2020-07-08 14:10:00,35.22,35.23,35.17,35.23,153610.0,30.6016,30.6103,30.5581,30.6103,153610.0
2020-07-08 14:20:00,35.23,35.31,35.22,35.26,102616.0,30.6103,30.6798,30.6016,30.6363,102616.0
2020-07-08 14:30:00,35.25,35.25,35.15,35.16,85655.0,30.6277,30.6277,30.5408,30.5495,85655.0
2020-07-08 14:40:00,35.16,35.17,35.06,35.17,186515.0,30.5495,30.5581,30.4626,30.5581,186515.0
2020-07-08 14:50:00,35.17,35.3,35.16,35.28,172673.0,30.5581,30.6711,30.5495,30.6537,172673.0
2020-07-08 15:00:00,35.28,35.33,35.25,35.33,144505.0,30.6537,30.6972,30.6277,30.6972,144505.0
2020-07-08 15:10:00,35.33,35.44,35.33,35.38,208037.0,30.6972,30.7927,30.6972,30.7406,208037.0
2020-07-08 15:20:00,35.38,35.65,35.38,35.57,293550.0,30.7406,30.9752,30.7406,30.9057,293550.0
2020-07-08 15:30:00,35.56,35.66,35.51,35.6,186588.0,30.897,30.9839,30.8536,30.9318,186588.0
2020-07-08 15:40:00,35.59,35.64,35.52,35.53,203202.0,30.9231,30.9665,30.8622,30.8709,203202.0
2020-07-08 15:50:00,35.53,35.69,35.52,35.67,970506.0,30.8709,31.01,30.8622,30.9926,970506.0
2020-07-09 09:30:00,35.47,35.65,34.98,35.02,425981.0,30.8188,30.9752,30.3931,30.4278,425981.0
2020-07-09 09:40:00,35.05,35.1,34.83,34.9,258702.0,30.4539,30.4973,30.2627,30.3235,258702.0
2020-07-09 09:50:00,34.9,34.99,34.66,34.74,167581.0,30.3235,30.4017,30.115,30.1845,167581.0
2020-07-09 10:00:00,34.74,35.04,34.72,34.95,214418.0,30.1845,30.4452,30.1671,30.367,214418.0
2020-07-09 10:10:00,34.95,34.95,34.68,34.68,516594.0,30.367,30.367,30.1324,30.1324,516594.0
2020-07-09 10:20:00,34.68,34.8,34.59,34.75,230624.0,30.1324,30.2367,30.0542,30.1932,230624.0
2020-07-09 10:30:00,34.76,34.83,34.54,34.57,389819.0,30.2019,30.2627,30.0108,30.0368,389819.0
2020-07-09 10:40:00,34.58,34.59,34.39,34.41,301480.0,30.0455,30.0542,29.8804,29.8978,301480.0
2020-07-09 10:50:00,34.38,34.49,34.22,34.28,342866.0,29.8717,29.9673,29.7327,29.7848,342866.0
2020-07-09 11:00:00,34.25,34.44,34.08,34.43,446591.0,29.7588,29.9239,29.6111,29.9152,446591.0
2020-07-09 11:10:00,34.43,34.47,34.05,34.06,368908.0,29.9152,29.9499,29.585,29.5937,368908.0
2020-07-09 11:20:00,34.07,34.25,33.99,34.25,296986.0,29.6024,29.7588,29.5329,29.7588,296986.0
2020-07-09 11:30:00,34.25,34.28,34.03,34.08,237996.0,29.7588,29.7848,29.5676,29.6111,237996.0
2020-07-09 11:40:00,34.1,34.15,33.99,34.11,186217.0,29.6285,29.6719,29.5329,29.6371,186217.0
2020-07-09 11:50:00,34.12,34.3,34.08,34.23,223663.0,29.6458,29.8022,29.6111,29.7414,223663.0
2020-07-09 12:00:00,34.23,34.49,34.23,34.44,229643.0,29.7414,29.9673,29.7414,29.9239,229643.0
2020-07-09 12:10:00,34.43,34.48,34.35,34.43,179503.0,29.9152,29.9586,29.8457,29.9152,179503.0
2020-07-09 12:20:00,34.44,34.44,34.33,34.35,114319.0,29.9239,29.9239,29.8283,29.8457,114319.0
2020-07-09 12:30:00,34.35,34.4,34.28,34.34,45082.0,29.8457,29.8891,29.7848,29.837,45082.0
2020-07-09 12:40:00,34.35,34.41,34.28,34.34,62054.0,29.8457,29.8978,29.7848,29.837,62054.0
2020-07-09 12:50:00,34.34,34.34,34.21,34.32,87414.0,29.837,29.837,29.724,29.8196,87414.0
2020-07-09 13:00:00,34.29,34.53,34.24,34.5,216504.0,29.7935,30.0021,29.7501,29.976,216504.0
2020-07-09 13:10:00,34.51,34.59,34.45,34.46,208627.0,29.9847,30.0542,29.9326,29.9412,208627.0
2020-07-09 13:20:00,34.45,34.47,34.29,34.39,81638.0,29.9326,29.9499,29.7935,29.8804,81638.0
2020-07-09 13:30:00,34.4,34.41,34.36,34.39,84775.0,29.8891,29.8978,29.8544,29.8804,84775.0
2020-07-09 13:40:00,34.39,34.46,34.3,34.32,125630.0,29.8804,29.9412,29.8022,29.8196,125630.0
2020-07-09 13:50:00,34.32,34.33,34.18,34.21,167222.0,29.8196,29.8283,29.698,29.724,167222.0
2020-07-09 14:00:00,34.2,34.35,34.16,34.32,63023.0,29.7153,29.8457,29.6806,29.8196,63023.0
2020-07-09 14:10:00,34.32,34.5,34.31,34.5,161250.0,29.8196,29.976,29.8109,29.976,161250.0
2020-07-09 14:20:00,34.49,34.5,34.4,34.43,197307.0,29.9673,29.976,29.8891,29.9152,197307.0
2020-07-09 14:30:00,34.43,34.44,34.34,34.36,308758.0,29.9152,29.9239,29.837,29.8544,308758.0
2020-07-09 14:40:00,34.37,34.43,34.27,34.42,123289.0,29.863,29.9152,29.7762,29.9065,123289.0
2020-07-09 14:50:00,34.42,34.44,34.34,34.37,130269.0,29.9065,29.9239,29.837,29.863,130269.0
2020-07-09 15:00:00,34.37,34.44,34.25,34.25,127344.0,29.863,29.9239,29.7588,29.7588,127344.0
2020-07-09 15:10:00,34.25,34.39,34.22,34.3,168081.0,29.7588,29.8804,29.7327,29.8022,168081.0
2020-07-09 15:20:00,34.3,34.3,34.16,34.17,216710.0,29.8022,29.8022,29.6806,29.6893,216710.0
2020-07-09 15:30:00,34.17,34.25,34.09,34.2,341203.0,29.6893,29.7588,29.6198,29.7153,341203.0
2020-07-09 15:40:00,34.2,34.27,34.13,34.26,458002.0,29.7153,29.7762,29.6545,29.7675,458002.0
2020-07-09 15:50:00,34.24,34.27,34.19,34.19,728863.0,29.7501,29.7762,29.7066,29.7066,728863.0
2020-07-10 09:30:00,34.25,35.08,34.22,35.03,573249.0,29.7588,30.4799,29.7327,30.4365,573249.0
2020-07-10 09:40:00,35.02,35.12,34.79,34.92,500956.0,30.4278,30.5147,30.228,30.3409,500956.0
2020-07-10 09:50:00,34.92,34.97,34.58,34.79,847567.0,30.3409,30.3844,30.0455,30.228,847567.0
2020-07-10 10:00:00,34.79,34.8,34.53,34.68,250685.0,30.228,30.2367,30.0021,30.1324,250685.0
2020-07-10 10:10:00,34.67,34.98,34.67,34.86,309806.0,30.1237,30.3931,30.1237,30.2888,309806.0
2020-07-10 10:20:00,34.85,34.91,34.68,34.8,265100.0,30.2801,30.3322,30.1324,30.2367,265100.0
2020-07-10 10:30:00,34.8,34.97,34.75,34.9,143750.0,30.2367,30.3844,30.1932,30.3235,143750.0
2020-07-10 10:40:00,34.91,35.25,34.88,35.14,254905.0,30.3322,30.6277,30.3062,30.5321,254905.0
2020-07-10 10:50:00,35.13,35.16,34.94,35.02,140913.0,30.5234,30.5495,30.3583,30.4278,140913.0
2020-07-10 11:00:00,35.02,35.16,34.89,35.16,184204.0,30.4278,30.5495,30.3149,30.5495,184204.0
2020-07-10 11:10:00,35.15,35.22,35.06,35.13,217360.0,30.5408,30.6016,30.4626,30.5234,217360.0
2020-07-10 11:20:00,35.13,35.26,35.13,35.25,145019.0,30.5234,30.6363,30.5234,30.6277,145019.0
2020-07-10 11:30:00,35.25,35.29,35.09,35.1,127805.0,30.6277,30.6624,30.4886,30.4973,127805.0
2020-07-10 11:40:00,35.11,35.25,35.11,35.18,160758.0,30.506,30.6277,30.506,30.5668,160758.0
2020-07-10 11:50:00,35.18,35.3,35.15,35.26,183517.0,30.5668,30.6711,30.5408,30.6363,183517.0
2020-07-10 12:00:00,35.26,35.39,35.19,35.37,168253.0,30.6363,30.7493,30.5755,30.7319,168253.0
2020-07-10 12:10:00,35.37,35.41,35.24,35.27,153441.0,30.7319,30.7667,30.619,30.645,153441.0
2020-07-10 12:20:00,35.27,35.34,35.22,35.29,114968.0,30.645,30.7058,30.6016,30.6624,114968.0
2020-07-10 12:30:00,35.29,35.29,35.16,35.18,105305.0,30.6624,30.6624,30.5495,30.5668,105305.0
2020-07-10 12:40:00,35.19,35.35,35.12,35.34,101625.0,30.5755,30.7145,30.5147,30.7058,101625.0
2020-07-10 12:50:00,35.33,35.52,35.33,35.48,244153.0,30.6972,30.8622,30.6972,30.8275,244153.0
2020-07-10 13:00:00,35.47,35.47,35.35,35.35,111780.0,30.8188,30.8188,30.7145,30.7145,111780.0
2020-07-10 13:10:00,35.34,35.37,35.25,35.31,89493.0,30.7058,30.7319,30.6277,30.6798,89493.0
2020-07-10 13:20:00,35.3,35.38,35.28,35.38,109721.0,30.6711,30.7406,30.6537,30.7406,109721.0
2020-07-10 13:30:00,35.39,35.54,35.38,35.52,124387.0,30.7493,30.8796,30.7406,30.8622,124387.0
2020-07-10 13:40:00,35.52,35.7,35.51,35.7,226784.0,30.8622,31.0186,30.8536,31.0186,226784.0
2020-07-10 13:50:00,35.69,35.73,35.59,35.63,109476.0,31.01,31.0447,30.9231,30.9578,109476.0
2020-07-10 14:00:00,35.63,35.73,35.61,35.73,132369.0,30.9578,31.0447,30.9404,31.0447,132369.0
2020-07-10 14:10:00,35.73,35.76,35.63,35.63,151375.0,31.0447,31.0708,30.9578,30.9578,151375.0
2020-07-10 14:20:00,35.63,35.69,35.6,35.67,141961.0,30.9578,31.01,30.9318,30.9926,141961.0
2020-07-10 14:30:00,35.67,35.77,35.6,35.75,78995.0,30.9926,31.0795,30.9318,31.0621,78995.0
2020-07-10 14:40:00,35.75,35.79,35.7,35.76,142761.0,31.0621,31.0968,31.0186,31.0708,142761.0
2020-07-10 14:50:00,35.76,35.83,35.65,35.66,95162.0,31.0708,31.1316,30.9752,30.9839,95162.0
2020-07-10 15:00:00,35.66,35.68,35.54,35.64,181723.0,30.9839,31.0013,30.8796,30.9665,181723.0
2020-07-10 15:10:00,35.65,35.82,35.62,35.8,138378.0,30.9752,31.1229,30.9491,31.1055,138378.0
2020-07-10 15:20:00,35.79,35.89,35.77,35.82,282799.0,31.0968,31.1837,31.0795,31.1229,282799.0
2020-07-10 15:30:00,35.81,35.91,35.78,35.86,563993.0,31.1142,31.2011,31.0882,31.1577,563993.0
2020-07-10 15:40:00,35.87,35.89,35.75,35.84,327239.0,31.1663,31.1837,31.0621,31.1403,327239.0
2020-07-10 15:50:00,35.84,35.91,35.83,35.89,603804.0,31.1403,31.2011,31.1316,31.1837,603804.0
2020-07-13 09:30:00,36.48,36.56,35.75,35.79,564831.0,31.6964,31.7659,31.0621,31.0968,564831.0
2020-07-13 09:40:00,35.77,35.91,35.58,35.73,278108.0,31.0795,31.2011,30.9144,31.0447,278108.0
2020-07-13 09:50:00,35.73,35.8,35.52,35.52,221214.0,31.0447,31.1055,30.8622,30.8622,221214.0
2020-07-13 10:00:00,35.52,35.85,35.42,35.85,399973.0,30.8622,31.149,30.7754,31.149,399973.0
2020-07-13 10:10:00,35.85,36.05,35.78,36.04,372401.0,31.149,31.3227,31.0882,31.3141,372401.0
2020-07-13 10:20:00,36.04,36.17,36.04,36.16,323436.0,31.3141,31.427,31.3141,31.4183,323436.0
2020-07-13 10:30:00,36.16,36.25,35.91,35.92,337364.0,31.4183,31.4965,31.2011,31.2098,337364.0
2020-07-13 10:40:00,35.92,36.01,35.81,35.97,195370.0,31.2098,31.288,31.1142,31.2532,195370.0
2020-07-13 10:50:00,35.98,36.1,35.85,36.09,200219.0,31.2619,31.3662,31.149,31.3575,200219.0
2020-07-13 11:00:00,36.09,36.1,35.96,36.02,125920.0,31.3575,31.3662,31.2445,31.2967,125920.0
2020-07-13 11:10:00,36.03,36.03,35.85,35.91,124871.0,31.3054,31.3054,31.149,31.2011,124871.0
2020-07-13 11:20:00,35.91,36.21,35.91,36.14,219530.0,31.2011,31.4618,31.2011,31.4009,219530.0
2020-07-13 11:30:00,36.14,36.16,36.0,36.07,119670.0,31.4009,31.4183,31.2793,31.3401,119670.0
2020-07-13 11:40:00,36.08,36.16,36.02,36.12,149037.0,31.3488,31.4183,31.2967,31.3836,149037.0
2020-07-13 11:50:00,36.12,36.12,36.02,36.04,198237.0,31.3836,31.3836,31.2967,31.3141,198237.0
2020-07-13 12:00:00,36.03,36.11,35.96,36.0,156211.0,31.3054,31.3749,31.2445,31.2793,156211.0
2020-07-13 12:10:00,35.99,36.05,35.96,36.0,221907.0,31.2706,31.3227,31.2445,31.2793,221907.0
2020-07-13 12:20:00,36.0,36.09,35.98,36.06,186343.0,31.2793,31.3575,31.2619,31.3314,186343.0
2020-07-13 12:30:00,36.07,36.31,36.07,36.3,224675.0,31.3401,31.5487,31.3401,31.54,224675.0
2020-07-13 12:40:00,36.3,36.41,36.28,36.41,264675.0,31.54,31.6355,31.5226,31.6355,264675.0
2020-07-13 12:50:00,36.41,36.62,36.37,36.62,239457.0,31.6355,31.818,31.6008,31.818,239457.0
2020-07-13 13:00:00,36.62,36.63,36.48,36.55,199468.0,31.818,31.8267,31.6964,31.7572,199468.0
2020-07-13 13:10:00,36.56,36.83,36.55,36.75,274193.0,31.7659,32.0005,31.7572,31.931,274193.0
2020-07-13 13:20:00,36.75,36.78,36.53,36.59,169002.0,31.931,31.957,31.7398,31.7919,169002.0
2020-07-13 13:30:00,36.59,36.79,36.57,36.75,110688.0,31.7919,31.9657,31.7746,31.931,110688.0
2020-07-13 13:40:00,36.74,36.93,36.7,36.71,180691.0,31.9223,32.0874,31.8875,31.8962,180691.0
2020-07-13 13:50:00,36.71,36.9,36.7,36.87,228570.0,31.8962,32.0613,31.8875,32.0352,228570.0
2020-07-13 14:00:00,36.87,36.96,36.76,36.86,529071.0,32.0352,32.1134,31.9396,32.0265,529071.0
2020-07-13 14:10:00,36.86,36.97,36.79,36.94,136995.0,32.0265,32.1221,31.9657,32.096,136995.0
2020-07-13 14:20:00,36.93,37.04,36.87,37.02,328303.0,32.0874,32.1829,32.0352,32.1655,328303.0
2020-07-13 14:30:00,37.01,37.07,36.86,36.91,327639.0,32.1569,32.209,32.0265,32.07,327639.0
2020-07-13 14:40:00,36.91,36.99,36.82,36.98,266222.0,32.07,32.1395,31.9918,32.1308,266222.0
2020-07-13 14:50:00,36.98,37.01,36.88,36.96,233274.0,32.1308,32.1569,32.0439,32.1134,233274.0
2020-07-13 15:00:00,36.96,36.98,36.75,36.81,389678.0,32.1134,32.1308,31.931,31.9831,389678.0
2020-07-13 15:10:00,36.81,36.97,36.81,36.88,449149.0,31.9831,32.1221,31.9831,32.0439,449149.0
2020-07-13 15:20:00,36.88,36.95,36.67,36.68,350213.0,32.0439,32.1047,31.8614,31.8701,350213.0
2020-07-13 15:30:00,36.69,36.76,36.43,36.46,531137.0,31.8788,31.9396,31.6529,31.679,531137.0
2020-07-13 15:40:00,36.46,36.69,36.42,36.45,670611.0,31.679,31.8788,31.6442,31.6703,670611.0
2020-07-13 15:50:00,36.43,36.51,36.33,36.39,1159930.0,31.6529,31.7224,31.566,31.6182,1159930.0
2020-07-14 09:30:00,36.12,36.27,35.26,35.56,2242819.0,31.3836,31.5139,30.6363,30.897,2242819.0
2020-07-14 09:40:00,35.55,35.9,35.41,35.79,771022.0,30.8883,31.1924,30.7667,31.0968,771022.0
2020-07-14 09:50:00,35.79,36.31,35.69,36.27,697477.0,31.0968,31.5487,31.01,31.5139,697477.0
2020-07-14 10:00:00,36.28,36.38,35.84,35.85,434742.0,31.5226,31.6095,31.1403,31.149,434742.0
2020-07-14 10:10:00,35.87,36.35,35.86,36.13,234599.0,31.1663,31.5834,31.1577,31.3923,234599.0
2020-07-14 10:20:00,36.12,36.25,36.05,36.22,150304.0,31.3836,31.4965,31.3227,31.4705,150304.0
2020-07-14 10:30:00,36.22,36.34,36.13,36.28,193906.0,31.4705,31.5747,31.3923,31.5226,193906.0
2020-07-14 10:40:00,36.28,36.37,36.0,36.03,329139.0,31.5226,31.6008,31.2793,31.3054,329139.0
2020-07-14 10:50:00,36.03,36.24,35.98,36.09,139417.0,31.3054,31.4878,31.2619,31.3575,139417.0
2020-07-14 11:00:00,36.11,36.34,36.06,36.14,570910.0,31.3749,31.5747,31.3314,31.4009,570910.0
2020-07-14 11:10:00,36.14,36.15,35.78,35.83,921374.0,31.4009,31.4096,31.0882,31.1316,921374.0
2020-07-14 11:20:00,35.83,35.91,35.61,35.66,667950.0,31.1316,31.2011,30.9404,30.9839,667950.0
2020-07-14 11:30:00,35.65,35.86,35.62,35.67,237114.0,30.9752,31.1577,30.9491,30.9926,237114.0
2020-07-14 11:40:00,35.63,35.83,35.62,35.78,124583.0,30.9578,31.1316,30.9491,31.0882,124583.0
2020-07-14 11:50:00,35.79,35.88,35.74,35.81,120937.0,31.0968,31.175,31.0534,31.1142,120937.0
2020-07-14 12:00:00,35.8,35.83,35.58,35.64,129029.0,31.1055,31.1316,30.9144,30.9665,129029.0
2020-07-14 12:10:00,35.64,35.78,35.63,35.64,128118.0,30.9665,31.0882,30.9578,30.9665,128118.0
2020-07-14 12:20:00,35.65,35.69,35.54,35.55,174095.0,30.9752,31.01,30.8796,30.8883,174095.0
2020-07-14 12:30:00,35.55,35.59,35.38,35.41,137297.0,30.8883,30.9231,30.7406,30.7667,137297.0
2020-07-14 12:40:00,35.41,35.53,35.39,35.52,106388.0,30.7667,30.8709,30.7493,30.8622,106388.0
2020-07-14 12:50:00,35.52,35.55,35.47,35.52,116518.0,30.8622,30.8883,30.8188,30.8622,116518.0
2020-07-14 13:00:00,35.52,35.64,35.5,35.51,90211.0,30.8622,30.9665,30.8449,30.8536,90211.0
2020-07-14 13:10:00,35.51,35.53,35.33,35.35,273686.0,30.8536,30.8709,30.6972,30.7145,273686.0
2020-07-14 13:20:00,35.34,35.46,35.21,35.24,567971.0,30.7058,30.8101,30.5929,30.619,567971.0
2020-07-14 13:30:00,35.23,35.32,35.13,35.32,322382.0,30.6103,30.6885,30.5234,30.6885,322382.0
2020-07-14 13:40:00,35.33,35.38,35.28,35.35,214465.0,30.6972,30.7406,30.6537,30.7145,214465.0
2020-07-14 13:50:00,35.35,35.44,35.19,35.33,324663.0,30.7145,30.7927,30.5755,30.6972,324663.0
2020-07-14 14:00:00,35.34,35.47,35.25,35.29,225699.0,30.7058,30.8188,30.6277,30.6624,225699.0
2020-07-14 14:10:00,35.29,35.46,35.29,35.38,299265.0,30.6624,30.8101,30.6624,30.7406,299265.0
2020-07-14 14:20:00,35.38,35.44,35.31,35.35,249762.0,30.7406,30.7927,30.6798,30.7145,249762.0
2020-07-14 14:30:00,35.35,35.43,35.31,35.39,168259.0,30.7145,30.784,30.6798,30.7493,168259.0
2020-07-14 14:40:00,35.39,35.44,35.34,35.35,253525.0,30.7493,30.7927,30.7058,30.7145,253525.0
2020-07-14 14:50:00,35.36,35.46,35.36,35.42,284727.0,30.7232,30.8101,30.7232,30.7754,284727.0
2020-07-14 15:00:00,35.42,35.49,35.39,35.44,346495.0,30.7754,30.8362,30.7493,30.7927,346495.0
2020-07-14 15:10:00,35.45,35.51,35.29,35.32,345196.0,30.8014,30.8536,30.6624,30.6885,345196.0
2020-07-14 15:20:00,35.33,35.46,35.33,35.41,270172.0,30.6972,30.8101,30.6972,30.7667,270172.0
2020-07-14 15:30:00,35.42,35.56,35.42,35.53,199798.0,30.7754,30.897,30.7754,30.8709,199798.0
2020-07-14 15:40:00,35.52,35.66,35.49,35.63,547592.0,30.8622,30.9839,30.8362,30.9578,547592.0
2020-07-14 15:50:00,35.64,35.73,35.54,35.63,872807.0,30.9665,31.0447,30.8796,30.9578,872807.0
2020-07-15 09:30:00,36.75,37.07,36.65,36.78,1014657.0,31.931,32.209,31.8441,31.957,1014657.0
2020-07-15 09:40:00,36.8,37.08,36.63,36.93,501508.0,31.9744,32.2177,31.8267,32.0874,501508.0
2020-07-15 09:50:00,36.96,37.16,36.84,37.08,324400.0,32.1134,32.2872,32.0092,32.2177,324400.0
2020-07-15 10:00:00,37.08,37.1,36.55,36.72,410627.0,32.2177,32.2351,31.7572,31.9049,410627.0
2020-07-15 10:10:00,36.74,36.83,36.6,36.8,221349.0,31.9223,32.0005,31.8006,31.9744,221349.0
2020-07-15 10:20:00,36.8,37.14,36.8,37.11,243224.0,31.9744,32.2698,31.9744,32.2437,243224.0
2020-07-15 10:30:00,37.11,37.39,37.06,37.35,323543.0,32.2437,32.487,32.2003,32.4523,323543.0
2020-07-15 10:40:00,37.35,37.44,37.29,37.37,227604.0,32.4523,32.5305,32.4001,32.4697,227604.0
2020-07-15 10:50:00,37.38,37.52,37.29,37.46,282650.0,32.4783,32.6,32.4001,32.5479,282650.0
2020-07-15 11:00:00,37.47,37.53,37.23,37.32,197955.0,32.5565,32.6087,32.348,32.4262,197955.0
2020-07-15 11:10:00,37.34,37.43,37.22,37.29,163834.0,32.4436,32.5218,32.3393,32.4001,163834.0
2020-07-15 11:20:00,37.28,37.33,37.06,37.21,404860.0,32.3915,32.4349,32.2003,32.3306,404860.0
2020-07-15 11:30:00,37.22,37.32,37.13,37.29,269349.0,32.3393,32.4262,32.2611,32.4001,269349.0
2020-07-15 11:40:00,37.28,37.46,37.21,37.3,179127.0,32.3915,32.5479,32.3306,32.4088,179127.0
2020-07-15 11:50:00,37.3,37.35,37.22,37.22,184580.0,32.4088,32.4523,32.3393,32.3393,184580.0
2020-07-15 12:00:00,37.22,37.23,37.08,37.22,140210.0,32.3393,32.348,32.2177,32.3393,140210.0
2020-07-15 12:10:00,37.21,37.39,37.16,37.36,103536.0,32.3306,32.487,32.2872,32.461,103536.0
2020-07-15 12:20:00,37.38,37.4,37.26,37.36,174926.0,32.4783,32.4957,32.3741,32.461,174926.0
2020-07-15 12:30:00,37.34,37.38,37.23,37.26,218762.0,32.4436,32.4783,32.348,32.3741,218762.0
2020-07-15 12:40:00,37.26,37.34,37.22,37.28,79245.0,32.3741,32.4436,32.3393,32.3915,79245.0
2020-07-15 12:50:00,37.29,37.39,37.29,37.39,152615.0,32.4001,32.487,32.4001,32.487,152615.0
2020-07-15 13:00:00,37.39,37.54,37.38,37.5,247030.0,32.487,32.6174,32.4783,32.5826,247030.0
2020-07-15 13:10:00,37.5,37.52,37.39,37.43,144770.0,32.5826,32.6,32.487,32.5218,144770.0
2020-07-15 13:20:00,37.44,37.53,37.42,37.53,349123.0,32.5305,32.6087,32.5131,32.6087,349123.0
2020-07-15 13:30:00,37.53,37.7,37.51,37.68,584454.0,32.6087,32.7564,32.5913,32.739,584454.0
2020-07-15 13:40:00,37.67,37.67,37.57,37.59,99014.0,32.7303,32.7303,32.6434,32.6608,99014.0
2020-07-15 13:50:00,37.59,37.61,37.55,37.61,104038.0,32.6608,32.6782,32.6261,32.6782,104038.0
2020-07-15 14:00:00,37.6,37.71,37.48,37.48,232814.0,32.6695,32.7651,32.5652,32.5652,232814.0
2020-07-15 14:10:00,37.47,37.53,37.44,37.48,161930.0,32.5565,32.6087,32.5305,32.5652,161930.0
2020-07-15 14:20:00,37.48,37.59,37.47,37.53,125505.0,32.5652,32.6608,32.5565,32.6087,125505.0
2020-07-15 14:30:00,37.53,37.64,37.52,37.63,148861.0,32.6087,32.7042,32.6,32.6956,148861.0
2020-07-15 14:40:00,37.64,37.75,37.61,37.74,180835.0,32.7042,32.7998,32.6782,32.7911,180835.0
2020-07-15 14:50:00,37.75,37.79,37.63,37.65,117954.0,32.7998,32.8346,32.6956,32.7129,117954.0
2020-07-15 15:00:00,37.64,37.7,37.62,37.69,220545.0,32.7042,32.7564,32.6869,32.7477,220545.0
2020-07-15 15:10:00,37.68,37.7,37.59,37.64,276705.0,32.739,32.7564,32.6608,32.7042,276705.0
2020-07-15 15:20:00,37.65,37.73,37.59,37.72,253431.0,32.7129,32.7824,32.6608,32.7738,253431.0
2020-07-15 15:30:00,37.72,37.81,37.7,37.8,525348.0,32.7738,32.852,32.7564,32.8433,525348.0
2020-07-15 15:40:00,37.8,37.95,37.77,37.94,571272.0,32.8433,32.9736,32.8172,32.9649,571272.0
2020-07-15 15:50:00,37.95,37.96,37.71,37.76,960711.0,32.9736,32.9823,32.7651,32.8085,960711.0
2020-07-16 09:30:00,37.31,37.41,36.9,37.08,517875.0,32.4175,32.5044,32.0613,32.2177,517875.0
2020-07-16 09:40:00,37.09,37.23,36.91,37.16,257426.0,32.2264,32.348,32.07,32.2872,257426.0
2020-07-16 09:50:00,37.16,37.6,37.14,37.42,284400.0,32.2872,32.6695,32.2698,32.5131,284400.0
2020-07-16 10:00:00,37.42,37.58,37.34,37.42,163233.0,32.5131,32.6521,32.4436,32.5131,163233.0
2020-07-16 10:10:00,37.43,37.79,37.43,37.66,288429.0,32.5218,32.8346,32.5218,32.7216,288429.0
2020-07-16 10:20:00,37.65,37.78,37.61,37.72,117241.0,32.7129,32.8259,32.6782,32.7738,117241.0
2020-07-16 10:30:00,37.72,37.89,37.7,37.88,140990.0,32.7738,32.9215,32.7564,32.9128,140990.0
2020-07-16 10:40:00,37.87,38.02,37.86,38.01,123850.0,32.9041,33.0344,32.8954,33.0257,123850.0
2020-07-16 10:50:00,38.01,38.17,37.96,38.08,143335.0,33.0257,33.1647,32.9823,33.0866,143335.0
2020-07-16 11:00:00,38.08,38.25,37.99,38.0,424648.0,33.0866,33.2343,33.0084,33.017,424648.0
2020-07-16 11:10:00,38.0,38.25,37.97,38.23,519086.0,33.017,33.2343,32.991,33.2169,519086.0
2020-07-16 11:20:00,38.23,38.41,38.21,38.33,198312.0,33.2169,33.3733,33.1995,33.3038,198312.0
2020-07-16 11:30:00,38.33,38.35,38.02,38.07,193793.0,33.3038,33.3211,33.0344,33.0779,193793.0
2020-07-16 11:40:00,38.07,38.12,38.0,38.04,143125.0,33.0779,33.1213,33.017,33.0518,143125.0
2020-07-16 11:50:00,38.04,38.11,37.97,37.98,123645.0,33.0518,33.1126,32.991,32.9997,123645.0
2020-07-16 12:00:00,37.98,38.06,37.89,38.02,114262.0,32.9997,33.0692,32.9215,33.0344,114262.0
2020-07-16 12:10:00,38.01,38.04,37.84,37.87,99964.0,33.0257,33.0518,32.878,32.9041,99964.0
2020-07-16 12:20:00,37.87,38.02,37.86,37.98,73786.0,32.9041,33.0344,32.8954,32.9997,73786.0
2020-07-16 12:30:00,37.98,37.99,37.77,37.77,133433.0,32.9997,33.0084,32.8172,32.8172,133433.0
2020-07-16 12:40:00,37.77,37.83,37.7,37.83,64999.0,32.8172,32.8693,32.7564,32.8693,64999.0
2020-07-16 12:50:00,37.82,37.82,37.71,37.75,63214.0,32.8606,32.8606,32.7651,32.7998,63214.0
2020-07-16 13:00:00,37.75,37.86,37.72,37.81,73477.0,32.7998,32.8954,32.7738,32.852,73477.0
2020-07-16 13:10:00,37.81,37.93,37.76,37.93,82643.0,32.852,32.9562,32.8085,32.9562,82643.0
2020-07-16 13:20:00,37.94,37.94,37.78,37.84,73283.0,32.9649,32.9649,32.8259,32.878,73283.0
2020-07-16 13:30:00,37.84,37.85,37.62,37.65,349176.0,32.878,32.8867,32.6869,32.7129,349176.0
2020-07-16 13:40:00,37.65,37.8,37.65,37.79,70920.0,32.7129,32.8433,32.7129,32.8346,70920.0
2020-07-16 13:50:00,37.79,37.82,37.68,37.74,117613.0,32.8346,32.8606,32.739,32.7911,117613.0
2020-07-16 14:00:00,37.74,37.79,37.69,37.71,50017.0,32.7911,32.8346,32.7477,32.7651,50017.0
2020-07-16 14:10:00,37.71,37.75,37.67,37.68,70285.0,32.7651,32.7998,32.7303,32.739,70285.0
2020-07-16 14:20:00,37.68,37.69,37.61,37.64,47185.0,32.739,32.7477,32.6782,32.7042,47185.0
2020-07-16 14:30:00,37.64,37.64,37.54,37.55,63600.0,32.7042,32.7042,32.6174,32.6261,63600.0
2020-07-16 14:40:00,37.55,37.61,37.36,37.37,383634.0,32.6261,32.6782,32.461,32.4697,383634.0
2020-07-16 14:50:00,37.37,37.39,37.25,37.3,424872.0,32.4697,32.487,32.3654,32.4088,424872.0
2020-07-16 15:00:00,37.3,37.38,37.23,37.35,386906.0,32.4088,32.4783,32.348,32.4523,386906.0
2020-07-16 15:10:00,37.35,37.52,37.31,37.45,185942.0,32.4523,32.6,32.4175,32.5392,185942.0
2020-07-16 15:20:00,37.46,37.57,37.44,37.56,113743.0,32.5479,32.6434,32.5305,32.6347,113743.0
2020-07-16 15:30:00,37.55,37.59,37.45,37.54,137964.0,32.6261,32.6608,32.5392,32.6174,137964.0
2020-07-16 15:40:00,37.53,37.61,37.47,37.5,363208.0,32.6087,32.6782,32.5565,32.5826,363208.0
2020-07-16 15:50:00,37.5,37.67,37.49,37.63,718880.0,32.5826,32.7303,32.5739,32.6956,718880.0
2020-07-17 09:30:00,37.59,37.82,37.26,37.35,628613.0,32.6608,32.8606,32.3741,32.4523,628613.0
2020-07-17 09:40:00,37.34,37.87,37.34,37.7,1220034.0,32.4436,32.9041,32.4436,32.7564,1220034.0
2020-07-17 09:50:00,37.69,37.84,37.48,37.58,437549.0,32.7477,32.878,32.5652,32.6521,437549.0
2020-07-17 10:00:00,37.57,37.63,37.24,37.27,893013.0,32.6434,32.6956,32.3567,32.3828,893013.0
2020-07-17 10:10:00,37.29,37.38,37.15,37.38,404556.0,32.4001,32.4783,32.2785,32.4783,404556.0
2020-07-17 10:20:00,37.38,37.42,37.09,37.1,667224.0,32.4783,32.5131,32.2264,32.2351,667224.0
2020-07-17 10:30:00,37.09,37.14,36.94,37.08,802851.0,32.2264,32.2698,32.096,32.2177,802851.0
2020-07-17 10:40:00,37.07,37.13,36.98,37.12,305086.0,32.209,32.2611,32.1308,32.2524,305086.0
2020-07-17 10:50:00,37.12,37.31,37.1,37.3,288257.0,32.2524,32.4175,32.2351,32.4088,288257.0
2020-07-17 11:00:00,37.3,37.39,37.2,37.24,469371.0,32.4088,32.487,32.3219,32.3567,469371.0
2020-07-17 11:10:00,37.26,37.43,37.2,37.34,196894.0,32.3741,32.5218,32.3219,32.4436,196894.0
2020-07-17 11:20:00,37.33,37.38,37.12,37.15,199663.0,32.4349,32.4783,32.2524,32.2785,199663.0
2020-07-17 11:30:00,37.15,37.25,37.13,37.24,192220.0,32.2785,32.3654,32.2611,32.3567,192220.0
2020-07-17 11:40:00,37.25,37.43,37.22,37.31,372360.0,32.3654,32.5218,32.3393,32.4175,372360.0
2020-07-17 11:50:00,37.3,37.33,37.24,37.25,104414.0,32.4088,32.4349,32.3567,32.3654,104414.0
2020-07-17 12:00:00,37.26,37.31,37.2,37.27,199344.0,32.3741,32.4175,32.3219,32.3828,199344.0
2020-07-17 12:10:00,37.26,37.32,37.2,37.21,148241.0,32.3741,32.4262,32.3219,32.3306,148241.0
2020-07-17 12:20:00,37.2,37.27,37.19,37.21,97554.0,32.3219,32.3828,32.3133,32.3306,97554.0
2020-07-17 12:30:00,37.22,37.25,37.13,37.14,86105.0,32.3393,32.3654,32.2611,32.2698,86105.0
2020-07-17 12:40:00,37.14,37.14,37.06,37.09,61534.0,32.2698,32.2698,32.2003,32.2264,61534.0
2020-07-17 12:50:00,37.09,37.13,37.05,37.06,74587.0,32.2264,32.2611,32.1916,32.2003,74587.0
2020-07-17 13:00:00,37.06,37.1,37.01,37.07,84064.0,32.2003,32.2351,32.1569,32.209,84064.0
2020-07-17 13:10:00,37.05,37.28,37.05,37.22,190740.0,32.1916,32.3915,32.1916,32.3393,190740.0
2020-07-17 13:20:00,37.22,37.26,37.12,37.12,76901.0,32.3393,32.3741,32.2524,32.2524,76901.0
2020-07-17 13:30:00,37.12,37.16,37.04,37.05,85732.0,32.2524,32.2872,32.1829,32.1916,85732.0
2020-07-17 13:40:00,37.05,37.1,37.01,37.08,51357.0,32.1916,32.2351,32.1569,32.2177,51357.0
2020-07-17 13:50:00,37.07,37.07,37.0,37.01,162396.0,32.209,32.209,32.1482,32.1569,162396.0
2020-07-17 14:00:00,37.01,37.01,36.85,36.86,260322.0,32.1569,32.1569,32.0178,32.0265,260322.0
2020-07-17 14:10:00,36.87,36.97,36.84,36.97,124911.0,32.0352,32.1221,32.0092,32.1221,124911.0
2020-07-17 14:20:00,36.97,36.97,36.85,36.86,131748.0,32.1221,32.1221,32.0178,32.0265,131748.0
2020-07-17 14:30:00,36.86,36.88,36.8,36.85,138910.0,32.0265,32.0439,31.9744,32.0178,138910.0
2020-07-17 14:40:00,36.85,36.87,36.73,36.78,142695.0,32.0178,32.0352,31.9136,31.957,142695.0
2020-07-17 14:50:00,36.78,36.81,36.72,36.75,96215.0,31.957,31.9831,31.9049,31.931,96215.0
2020-07-17 15:00:00,36.75,36.84,36.74,36.8,119209.0,31.931,32.0092,31.9223,31.9744,119209.0
2020-07-17 15:10:00,36.79,36.8,36.61,36.64,201247.0,31.9657,31.9744,31.8093,31.8354,201247.0
2020-07-17 15:20:00,36.64,36.8,36.62,36.76,291643.0,31.8354,31.9744,31.818,31.9396,291643.0
2020-07-17 15:30:00,36.76,36.83,36.71,36.74,402408.0,31.9396,32.0005,31.8962,31.9223,402408.0
2020-07-17 15:40:00,36.75,36.82,36.7,36.77,345658.0,31.931,31.9918,31.8875,31.9483,345658.0
2020-07-17 15:50:00,36.76,36.76,36.65,36.67,1178634.0,31.9396,31.9396,31.8441,31.8614,1178634.0
2020-07-20 09:30:00,36.42,36.68,36.25,36.61,904072.0,31.6442,31.8701,31.4965,31.8093,904072.0
2020-07-20 09:40:00,36.62,36.63,36.28,36.29,268042.0,31.818,31.8267,31.5226,31.5313,268042.0
2020-07-20 09:50:00,36.28,36.31,36.04,36.15,273088.0,31.5226,31.5487,31.3141,31.4096,273088.0
2020-07-20 10:00:00,36.15,36.3,36.02,36.24,244419.0,31.4096,31.54,31.2967,31.4878,244419.0
2020-07-20 10:10:00,36.23,36.33,36.12,36.14,373349.0,31.4791,31.566,31.3836,31.4009,373349.0
2020-07-20 10:20:00,36.14,36.3,36.07,36.27,194121.0,31.4009,31.54,31.3401,31.5139,194121.0
2020-07-20 10:30:00,36.28,36.34,36.21,36.22,307028.0,31.5226,31.5747,31.4618,31.4705,307028.0
2020-07-20 10:40:00,36.22,36.32,36.12,36.15,227822.0,31.4705,31.5573,31.3836,31.4096,227822.0
2020-07-20 10:50:00,36.15,36.18,36.03,36.04,182087.0,31.4096,31.4357,31.3054,31.3141,182087.0
2020-07-20 11:00:00,36.04,36.18,36.03,36.17,269810.0,31.3141,31.4357,31.3054,31.427,269810.0
2020-07-20 11:10:00,36.16,36.2,36.04,36.15,125111.0,31.4183,31.4531,31.3141,31.4096,125111.0
2020-07-20 11:20:00,36.16,36.22,36.07,36.13,160455.0,31.4183,31.4705,31.3401,31.3923,160455.0
2020-07-20 11:30:00,36.11,36.2,36.06,36.14,146079.0,31.3749,31.4531,31.3314,31.4009,146079.0
2020-07-20 11:40:00,36.14,36.16,36.06,36.14,153714.0,31.4009,31.4183,31.3314,31.4009,153714.0
2020-07-20 11:50:00,36.13,36.18,36.04,36.07,86080.0,31.3923,31.4357,31.3141,31.3401,86080.0
2020-07-20 12:00:00,36.06,36.07,35.92,35.93,351373.0,31.3314,31.3401,31.2098,31.2185,351373.0
2020-07-20 12:10:00,35.92,35.97,35.87,35.97,336225.0,31.2098,31.2532,31.1663,31.2532,336225.0
2020-07-20 12:20:00,35.98,36.04,35.9,35.96,244744.0,31.2619,31.3141,31.1924,31.2445,244744.0
2020-07-20 12:30:00,35.95,36.09,35.94,36.05,83336.0,31.2359,31.3575,31.2272,31.3227,83336.0
2020-07-20 12:40:00,36.04,36.1,35.98,36.09,56124.0,31.3141,31.3662,31.2619,31.3575,56124.0
2020-07-20 12:50:00,36.08,36.09,36.02,36.05,101159.0,31.3488,31.3575,31.2967,31.3227,101159.0
2020-07-20 13:00:00,36.06,36.09,36.03,36.06,59595.0,31.3314,31.3575,31.3054,31.3314,59595.0
2020-07-20 13:10:00,36.06,36.12,36.05,36.11,44246.0,31.3314,31.3836,31.3227,31.3749,44246.0
2020-07-20 13:20:00,36.11,36.16,36.1,36.12,88824.0,31.3749,31.4183,31.3662,31.3836,88824.0
2020-07-20 13:30:00,36.13,36.33,36.12,36.29,127507.0,31.3923,31.566,31.3836,31.5313,127507.0
2020-07-20 13:40:00,36.29,36.36,36.23,36.26,164325.0,31.5313,31.5921,31.4791,31.5052,164325.0
2020-07-20 13:50:00,36.26,36.37,36.23,36.32,71897.0,31.5052,31.6008,31.4791,31.5573,71897.0
2020-07-20 14:00:00,36.32,36.39,36.28,36.38,121670.0,31.5573,31.6182,31.5226,31.6095,121670.0
2020-07-20 14:10:00,36.38,36.38,36.24,36.24,71534.0,31.6095,31.6095,31.4878,31.4878,71534.0
2020-07-20 14:20:00,36.25,36.28,36.19,36.23,92021.0,31.4965,31.5226,31.4444,31.4791,92021.0
2020-07-20 14:30:00,36.23,36.28,36.22,36.23,106245.0,31.4791,31.5226,31.4705,31.4791,106245.0
2020-07-20 14:40:00,36.23,36.26,36.16,36.21,88467.0,31.4791,31.5052,31.4183,31.4618,88467.0
2020-07-20 14:50:00,36.21,36.24,36.13,36.13,109973.0,31.4618,31.4878,31.3923,31.3923,109973.0
2020-07-20 15:00:00,36.14,36.19,36.09,36.12,131472.0,31.4009,31.4444,31.3575,31.3836,131472.0
2020-07-20 15:10:00,36.12,36.16,36.07,36.14,156485.0,31.3836,31.4183,31.3401,31.4009,156485.0
2020-07-20 15:20:00,36.13,36.16,36.09,36.09,79568.0,31.3923,31.4183,31.3575,31.3575,79568.0
2020-07-20 15:30:00,36.09,36.19,36.06,36.12,198129.0,31.3575,31.4444,31.3314,31.3836,198129.0
2020-07-20 15:40:00,36.12,36.14,36.08,36.12,377019.0,31.3836,31.4009,31.3488,31.3836,377019.0
2020-07-20 15:50:00,36.12,36.13,36.0,36.03,778035.0,31.3836,31.3923,31.2793,31.3054,778035.0
2020-07-21 09:30:00,36.48,37.34,36.42,37.29,802001.0,31.6964,32.4436,31.6442,32.4001,802001.0
2020-07-21 09:40:00,37.29,37.59,37.21,37.49,566283.0,32.4001,32.6608,32.3306,32.5739,566283.0
2020-07-21 09:50:00,37.51,37.59,37.32,37.41,564667.0,32.5913,32.6608,32.4262,32.5044,564667.0
2020-07-21 10:00:00,37.41,37.56,37.29,37.37,433365.0,32.5044,32.6347,32.4001,32.4697,433365.0
2020-07-21 10:10:00,37.36,37.5,37.06,37.08,438156.0,32.461,32.5826,32.2003,32.2177,438156.0
2020-07-21 10:20:00,37.07,37.14,36.87,36.91,481943.0,32.209,32.2698,32.0352,32.07,481943.0
2020-07-21 10:30:00,36.92,37.11,36.84,37.09,337484.0,32.0787,32.2437,32.0092,32.2264,337484.0
2020-07-21 10:40:00,37.09,37.31,37.02,37.29,224924.0,32.2264,32.4175,32.1655,32.4001,224924.0
2020-07-21 10:50:00,37.28,37.43,37.15,37.42,279209.0,32.3915,32.5218,32.2785,32.5131,279209.0
2020-07-21 11:00:00,37.42,37.56,37.35,37.53,162671.0,32.5131,32.6347,32.4523,32.6087,162671.0
2020-07-21 11:10:00,37.52,37.9,37.47,37.84,843365.0,32.6,32.9302,32.5565,32.878,843365.0
2020-07-21 11:20:00,37.84,37.98,37.74,37.97,238684.0,32.878,32.9997,32.7911,32.991,238684.0
2020-07-21 11:30:00,37.96,38.02,37.8,37.97,209682.0,32.9823,33.0344,32.8433,32.991,209682.0
2020-07-21 11:40:00,37.97,37.99,37.84,37.84,214124.0,32.991,33.0084,32.878,32.878,214124.0
2020-07-21 11:50:00,37.85,37.99,37.84,37.95,228261.0,32.8867,33.0084,32.878,32.9736,228261.0
2020-07-21 12:00:00,37.95,38.06,37.86,37.86,182914.0,32.9736,33.0692,32.8954,32.8954,182914.0
2020-07-21 12:10:00,37.86,37.87,37.68,37.73,366306.0,32.8954,32.9041,32.739,32.7824,366306.0
2020-07-21 12:20:00,37.74,37.84,37.65,37.84,125494.0,32.7911,32.878,32.7129,32.878,125494.0
2020-07-21 12:30:00,37.83,37.9,37.79,37.89,208823.0,32.8693,32.9302,32.8346,32.9215,208823.0
2020-07-21 12:40:00,37.89,38.04,37.87,37.95,339629.0,32.9215,33.0518,32.9041,32.9736,339629.0
2020-07-21 12:50:00,37.95,38.06,37.92,38.02,113252.0,32.9736,33.0692,32.9475,33.0344,113252.0
2020-07-21 13:00:00,38.02,38.04,37.93,38.01,161439.0,33.0344,33.0518,32.9562,33.0257,161439.0
2020-07-21 13:10:00,38.01,38.03,37.9,37.99,129672.0,33.0257,33.0431,32.9302,33.0084,129672.0
2020-07-21 13:20:00,37.98,38.09,37.92,37.94,188648.0,32.9997,33.0952,32.9475,32.9649,188648.0
2020-07-21 13:30:00,37.94,37.97,37.88,37.92,102359.0,32.9649,32.991,32.9128,32.9475,102359.0
2020-07-21 13:40:00,37.92,38.0,37.9,37.92,90643.0,32.9475,33.017,32.9302,32.9475,90643.0
2020-07-21 13:50:00,37.92,37.94,37.87,37.91,100509.0,32.9475,32.9649,32.9041,32.9388,100509.0
2020-07-21 14:00:00,37.91,37.98,37.83,37.84,91438.0,32.9388,32.9997,32.8693,32.878,91438.0
2020-07-21 14:10:00,37.83,37.84,37.71,37.75,105426.0,32.8693,32.878,32.7651,32.7998,105426.0
2020-07-21 14:20:00,37.75,37.86,37.68,37.85,75079.0,32.7998,32.8954,32.739,32.8867,75079.0
2020-07-21 14:30:00,37.85,38.03,37.82,38.02,286929.0,32.8867,33.0431,32.8606,33.0344,286929.0
2020-07-21 14:40:00,38.02,38.06,37.94,38.0,248823.0,33.0344,33.0692,32.9649,33.017,248823.0
2020-07-21 14:50:00,38.0,38.1,37.96,38.07,228542.0,33.017,33.1039,32.9823,33.0779,228542.0
2020-07-21 15:00:00,38.07,38.16,38.03,38.14,234294.0,33.0779,33.1561,33.0431,33.1387,234294.0
2020-07-21 15:10:00,38.13,38.13,37.98,38.02,206986.0,33.13,33.13,32.9997,33.0344,206986.0
2020-07-21 15:20:00,38.02,38.11,38.0,38.06,186418.0,33.0344,33.1126,33.017,33.0692,186418.0
2020-07-21 15:30:00,38.06,38.09,37.97,38.0,253718.0,33.0692,33.0952,32.991,33.017,253718.0
2020-07-21 15:40:00,38.0,38.09,37.96,38.02,233265.0,33.017,33.0952,32.9823,33.0344,233265.0
2020-07-21 15:50:00,38.01,38.13,37.92,38.12,854368.0,33.0257,33.13,32.9475,33.1213,854368.0
2020-07-22 09:30:00,37.68,37.88,37.53,37.63,354344.0,32.739,32.9128,32.6087,32.6956,354344.0
2020-07-22 09:40:00,37.64,38.05,37.63,37.8,310803.0,32.7042,33.0605,32.6956,32.8433,310803.0
2020-07-22 09:50:00,37.78,37.8,37.42,37.44,427456.0,32.8259,32.8433,32.5131,32.5305,427456.0
2020-07-22 10:00:00,37.44,37.53,37.27,37.48,290205.0,32.5305,32.6087,32.3828,32.5652,290205.0
2020-07-22 10:10:00,37.48,37.51,37.21,37.39,448669.0,32.5652,32.5913,32.3306,32.487,448669.0
2020-07-22 10:20:00,37.39,37.56,37.36,37.51,250158.0,32.487,32.6347,32.461,32.5913,250158.0
2020-07-22 10:30:00,37.52,37.73,37.5,37.68,338154.0,32.6,32.7824,32.5826,32.739,338154.0
2020-07-22 10:40:00,37.68,37.89,37.59,37.72,285575.0,32.739,32.9215,32.6608,32.7738,285575.0
2020-07-22 10:50:00,37.71,37.95,37.65,37.93,295240.0,32.7651,32.9736,32.7129,32.9562,295240.0
2020-07-22 11:00:00,37.92,37.95,37.82,37.84,244749.0,32.9475,32.9736,32.8606,32.878,244749.0
2020-07-22 11:10:00,37.84,37.86,37.7,37.72,302993.0,32.878,32.8954,32.7564,32.7738,302993.0
2020-07-22 11:20:00,37.73,37.78,37.59,37.61,187452.0,32.7824,32.8259,32.6608,32.6782,187452.0
2020-07-22 11:30:00,37.62,37.62,37.47,37.59,234220.0,32.6869,32.6869,32.5565,32.6608,234220.0
2020-07-22 11:40:00,37.58,37.59,37.44,37.46,195023.0,32.6521,32.6608,32.5305,32.5479,195023.0
2020-07-22 11:50:00,37.46,37.51,37.39,37.5,190561.0,32.5479,32.5913,32.487,32.5826,190561.0
2020-07-22 12:00:00,37.5,37.55,37.43,37.45,68347.0,32.5826,32.6261,32.5218,32.5392,68347.0
2020-07-22 12:10:00,37.45,37.55,37.43,37.48,64436.0,32.5392,32.6261,32.5218,32.5652,64436.0
2020-07-22 12:20:00,37.47,37.55,37.43,37.54,124121.0,32.5565,32.6261,32.5218,32.6174,124121.0
2020-07-22 12:30:00,37.55,37.6,37.53,37.56,124104.0,32.6261,32.6695,32.6087,32.6347,124104.0
2020-07-22 12:40:00,37.56,37.62,37.56,37.61,77239.0,32.6347,32.6869,32.6347,32.6782,77239.0
2020-07-22 12:50:00,37.61,37.61,37.51,37.54,70988.0,32.6782,32.6782,32.5913,32.6174,70988.0
2020-07-22 13:00:00,37.54,37.62,37.51,37.51,124674.0,32.6174,32.6869,32.5913,32.5913,124674.0
2020-07-22 13:10:00,37.5,37.52,37.4,37.43,100171.0,32.5826,32.6,32.4957,32.5218,100171.0
2020-07-22 13:20:00,37.43,37.5,37.42,37.49,63947.0,32.5218,32.5826,32.5131,32.5739,63947.0
2020-07-22 13:30:00,37.49,37.54,37.46,37.5,100127.0,32.5739,32.6174,32.5479,32.5826,100127.0
2020-07-22 13:40:00,37.5,37.52,37.44,37.46,88975.0,32.5826,32.6,32.5305,32.5479,88975.0
2020-07-22 13:50:00,37.46,37.6,37.45,37.5,131794.0,32.5479,32.6695,32.5392,32.5826,131794.0
2020-07-22 14:00:00,37.5,37.54,37.47,37.5,184591.0,32.5826,32.6174,32.5565,32.5826,184591.0
2020-07-22 14:10:00,37.5,37.52,37.45,37.46,220276.0,32.5826,32.6,32.5392,32.5479,220276.0
2020-07-22 14:20:00,37.46,37.46,37.35,37.37,361783.0,32.5479,32.5479,32.4523,32.4697,361783.0
2020-07-22 14:30:00,37.37,37.47,37.31,37.44,571132.0,32.4697,32.5565,32.4175,32.5305,571132.0
2020-07-22 14:40:00,37.44,37.48,37.42,37.48,151025.0,32.5305,32.5652,32.5131,32.5652,151025.0
2020-07-22 14:50:00,37.49,37.58,37.48,37.54,190851.0,32.5739,32.6521,32.5652,32.6174,190851.0
2020-07-22 15:00:00,37.55,37.56,37.51,37.54,173802.0,32.6261,32.6347,32.5913,32.6174,173802.0
2020-07-22 15:10:00,37.54,37.63,37.52,37.58,243711.0,32.6174,32.6956,32.6,32.6521,243711.0
2020-07-22 15:20:00,37.58,37.61,37.53,37.59,179294.0,32.6521,32.6782,32.6087,32.6608,179294.0
2020-07-22 15:30:00,37.6,37.62,37.53,37.56,318107.0,32.6695,32.6869,32.6087,32.6347,318107.0
2020-07-22 15:40:00,37.56,37.66,37.55,37.63,308070.0,32.6347,32.7216,32.6261,32.6956,308070.0
2020-07-22 15:50:00,37.63,37.73,37.62,37.72,809590.0,32.6956,32.7824,32.6869,32.7738,809590.0
2020-07-23 09:30:00,37.64,38.34,37.58,38.14,591934.0,32.7042,33.3125,32.6521,33.1387,591934.0
2020-07-23 09:40:00,38.14,38.15,37.88,38.04,389214.0,33.1387,33.1474,32.9128,33.0518,389214.0
2020-07-23 09:50:00,38.04,38.08,37.87,37.99,146190.0,33.0518,33.0866,32.9041,33.0084,146190.0
2020-07-23 10:00:00,37.98,38.29,37.98,38.17,162833.0,32.9997,33.269,32.9997,33.1647,162833.0
2020-07-23 10:10:00,38.17,38.25,38.05,38.05,501415.0,33.1647,33.2343,33.0605,33.0605,501415.0
2020-07-23 10:20:00,38.04,38.14,37.99,38.04,126465.0,33.0518,33.1387,33.0084,33.0518,126465.0
2020-07-23 10:30:00,38.04,38.09,37.91,38.02,119349.0,33.0518,33.0952,32.9388,33.0344,119349.0
2020-07-23 10:40:00,38.03,38.14,38.01,38.09,119279.0,33.0431,33.1387,33.0257,33.0952,119279.0
2020-07-23 10:50:00,38.09,38.18,38.07,38.1,352790.0,33.0952,33.1734,33.0779,33.1039,352790.0
2020-07-23 11:00:00,38.11,38.22,38.07,38.21,324870.0,33.1126,33.2082,33.0779,33.1995,324870.0
2020-07-23 11:10:00,38.21,38.23,38.11,38.12,354419.0,33.1995,33.2169,33.1126,33.1213,354419.0
2020-07-23 11:20:00,38.13,38.26,38.12,38.26,151223.0,33.13,33.2429,33.1213,33.2429,151223.0
2020-07-23 11:30:00,38.26,38.38,38.21,38.37,265143.0,33.2429,33.3472,33.1995,33.3385,265143.0
2020-07-23 11:40:00,38.36,38.44,38.32,38.4,156275.0,33.3298,33.3993,33.2951,33.3646,156275.0
2020-07-23 11:50:00,38.4,38.52,38.38,38.5,128503.0,33.3646,33.4689,33.3472,33.4515,128503.0
2020-07-23 12:00:00,38.5,38.55,38.41,38.48,203736.0,33.4515,33.4949,33.3733,33.4341,203736.0
2020-07-23 12:10:00,38.48,38.77,38.48,38.74,748738.0,33.4341,33.6861,33.4341,33.66,748738.0
2020-07-23 12:20:00,38.73,38.76,38.65,38.72,163926.0,33.6513,33.6774,33.5818,33.6426,163926.0
2020-07-23 12:30:00,38.71,38.88,38.66,38.81,191768.0,33.6339,33.7816,33.5905,33.7208,191768.0
2020-07-23 12:40:00,38.82,38.96,38.75,38.76,176429.0,33.7295,33.8512,33.6687,33.6774,176429.0
2020-07-23 12:50:00,38.76,38.97,38.68,38.69,192720.0,33.6774,33.8598,33.6079,33.6166,192720.0
2020-07-23 13:00:00,38.7,38.77,38.62,38.64,214928.0,33.6253,33.6861,33.5557,33.5731,214928.0
2020-07-23 13:10:00,38.64,38.72,38.62,38.66,86514.0,33.5731,33.6426,33.5557,33.5905,86514.0
2020-07-23 13:20:00,38.66,38.76,38.64,38.75,174370.0,33.5905,33.6774,33.5731,33.6687,174370.0
2020-07-23 13:30:00,38.75,38.77,38.63,38.73,230480.0,33.6687,33.6861,33.5644,33.6513,230480.0
2020-07-23 13:40:00,38.73,38.74,38.51,38.58,229714.0,33.6513,33.66,33.4602,33.521,229714.0
2020-07-23 13:50:00,38.58,38.6,38.47,38.51,155338.0,33.521,33.5384,33.4254,33.4602,155338.0
2020-07-23 14:00:00,38.51,38.54,38.41,38.48,242424.0,33.4602,33.4862,33.3733,33.4341,242424.0
2020-07-23 14:10:00,38.47,38.47,38.26,38.34,583942.0,33.4254,33.4254,33.2429,33.3125,583942.0
2020-07-23 14:20:00,38.35,38.37,38.21,38.24,241285.0,33.3211,33.3385,33.1995,33.2256,241285.0
2020-07-23 14:30:00,38.24,38.45,38.19,38.4,310012.0,33.2256,33.408,33.1821,33.3646,310012.0
2020-07-23 14:40:00,38.41,38.49,38.34,38.47,137535.0,33.3733,33.4428,33.3125,33.4254,137535.0
2020-07-23 14:50:00,38.48,38.56,38.46,38.54,134901.0,33.4341,33.5036,33.4167,33.4862,134901.0
2020-07-23 15:00:00,38.54,38.58,38.45,38.45,193095.0,33.4862,33.521,33.408,33.408,193095.0
2020-07-23 15:10:00,38.46,38.58,38.41,38.51,179263.0,33.4167,33.521,33.3733,33.4602,179263.0
2020-07-23 15:20:00,38.52,38.6,38.51,38.57,292726.0,33.4689,33.5384,33.4602,33.5123,292726.0
2020-07-23 15:30:00,38.58,38.65,38.43,38.62,543774.0,33.521,33.5818,33.3907,33.5557,543774.0
2020-07-23 15:40:00,38.62,38.68,38.59,38.65,271593.0,33.5557,33.6079,33.5297,33.5818,271593.0
2020-07-23 15:50:00,38.65,38.71,38.52,38.69,636062.0,33.5818,33.6339,33.4689,33.6166,636062.0
2020-07-24 09:30:00,38.73,39.29,38.72,38.96,755710.0,33.6513,34.1379,33.6426,33.8512,755710.0
2020-07-24 09:40:00,38.95,39.09,38.7,38.98,433871.0,33.8425,33.9641,33.6253,33.8685,433871.0
2020-07-24 09:50:00,38.98,39.09,38.84,38.86,953555.0,33.8685,33.9641,33.7469,33.7643,953555.0
2020-07-24 10:00:00,38.86,39.02,38.76,38.83,337654.0,33.7643,33.9033,33.6774,33.7382,337654.0
2020-07-24 10:10:00,38.84,39.07,38.8,38.82,274062.0,33.7469,33.9467,33.7121,33.7295,274062.0
2020-07-24 10:20:00,38.81,38.9,38.64,38.85,516290.0,33.7208,33.799,33.5731,33.7556,516290.0
2020-07-24 10:30:00,38.85,38.92,38.77,38.83,380591.0,33.7556,33.8164,33.6861,33.7382,380591.0
2020-07-24 10:40:00,38.82,39.02,38.79,38.95,1072531.0,33.7295,33.9033,33.7034,33.8425,1072531.0
2020-07-24 10:50:00,38.95,38.97,38.68,38.69,237434.0,33.8425,33.8598,33.6079,33.6166,237434.0
2020-07-24 11:00:00,38.7,38.81,38.57,38.58,235459.0,33.6253,33.7208,33.5123,33.521,235459.0
2020-07-24 11:10:00,38.59,38.66,38.55,38.62,161594.0,33.5297,33.5905,33.4949,33.5557,161594.0
2020-07-24 11:20:00,38.61,38.64,38.46,38.5,231508.0,33.5471,33.5731,33.4167,33.4515,231508.0
2020-07-24 11:30:00,38.51,38.62,38.45,38.54,224831.0,33.4602,33.5557,33.408,33.4862,224831.0
2020-07-24 11:40:00,38.54,38.59,38.43,38.59,252113.0,33.4862,33.5297,33.3907,33.5297,252113.0
2020-07-24 11:50:00,38.59,38.71,38.53,38.57,315890.0,33.5297,33.6339,33.4775,33.5123,315890.0
2020-07-24 12:00:00,38.58,38.63,38.55,38.6,188860.0,33.521,33.5644,33.4949,33.5384,188860.0
2020-07-24 12:10:00,38.61,38.8,38.6,38.77,223758.0,33.5471,33.7121,33.5384,33.6861,223758.0
2020-07-24 12:20:00,38.77,38.85,38.72,38.74,222202.0,33.6861,33.7556,33.6426,33.66,222202.0
2020-07-24 12:30:00,38.75,38.86,38.73,38.81,181834.0,33.6687,33.7643,33.6513,33.7208,181834.0
2020-07-24 12:40:00,38.8,38.82,38.68,38.7,127465.0,33.7121,33.7295,33.6079,33.6253,127465.0
2020-07-24 12:50:00,38.7,38.75,38.64,38.7,293415.0,33.6253,33.6687,33.5731,33.6253,293415.0
2020-07-24 13:00:00,38.7,38.75,38.56,38.6,158105.0,33.6253,33.6687,33.5036,33.5384,158105.0
2020-07-24 13:10:00,38.59,38.64,38.55,38.61,131745.0,33.5297,33.5731,33.4949,33.5471,131745.0
2020-07-24 13:20:00,38.61,38.66,38.58,38.59,144918.0,33.5471,33.5905,33.521,33.5297,144918.0
2020-07-24 13:30:00,38.59,38.72,38.59,38.66,392717.0,33.5297,33.6426,33.5297,33.5905,392717.0
2020-07-24 13:40:00,38.66,38.66,38.49,38.53,94576.0,33.5905,33.5905,33.4428,33.4775,94576.0
2020-07-24 13:50:00,38.53,38.66,38.52,38.63,88234.0,33.4775,33.5905,33.4689,33.5644,88234.0
2020-07-24 14:00:00,38.63,38.7,38.56,38.69,82606.0,33.5644,33.6253,33.5036,33.6166,82606.0
2020-07-24 14:10:00,38.69,38.69,38.61,38.68,105443.0,33.6166,33.6166,33.5471,33.6079,105443.0
2020-07-24 14:20:00,38.68,38.69,38.62,38.65,186910.0,33.6079,33.6166,33.5557,33.5818,186910.0
2020-07-24 14:30:00,38.64,38.69,38.57,38.66,124821.0,33.5731,33.6166,33.5123,33.5905,124821.0
2020-07-24 14:40:00,38.67,38.7,38.63,38.67,63607.0,33.5992,33.6253,33.5644,33.5992,63607.0
2020-07-24 14:50:00,38.66,38.69,38.63,38.65,49293.0,33.5905,33.6166,33.5644,33.5818,49293.0
2020-07-24 15:00:00,38.65,38.72,38.61,38.62,125875.0,33.5818,33.6426,33.5471,33.5557,125875.0
2020-07-24 15:10:00,38.62,38.63,38.5,38.52,161295.0,33.5557,33.5644,33.4515,33.4689,161295.0
2020-07-24 15:20:00,38.52,38.56,38.47,38.49,210305.0,33.4689,33.5036,33.4254,33.4428,210305.0
2020-07-24 15:30:00,38.48,38.56,38.42,38.55,296034.0,33.4341,33.5036,33.382,33.4949,296034.0
2020-07-24 15:40:00,38.55,38.57,38.49,38.51,187923.0,33.4949,33.5123,33.4428,33.4602,187923.0
2020-07-24 15:50:00,38.51,38.52,38.42,38.47,671625.0,33.4602,33.4689,33.382,33.4254,671625.0
2020-07-27 09:30:00,38.28,38.28,37.36,37.37,703070.0,33.2603,33.2603,32.461,32.4697,703070.0
2020-07-27 09:40:00,37.36,37.68,37.34,37.64,782013.0,32.461,32.739,32.4436,32.7042,782013.0
2020-07-27 09:50:00,37.64,37.89,37.55,37.86,361360.0,32.7042,32.9215,32.6261,32.8954,361360.0
2020-07-27 10:00:00,37.85,37.87,37.64,37.83,374487.0,32.8867,32.9041,32.7042,32.8693,374487.0
2020-07-27 10:10:00,37.83,37.96,37.7,37.95,179700.0,32.8693,32.9823,32.7564,32.9736,179700.0
2020-07-27 10:20:00,37.96,37.97,37.85,37.95,236969.0,32.9823,32.991,32.8867,32.9736,236969.0
2020-07-27 10:30:00,37.94,37.98,37.84,37.94,145644.0,32.9649,32.9997,32.878,32.9649,145644.0
2020-07-27 10:40:00,37.93,37.93,37.66,37.75,178039.0,32.9562,32.9562,32.7216,32.7998,178039.0
2020-07-27 10:50:00,37.75,37.79,37.61,37.61,204993.0,32.7998,32.8346,32.6782,32.6782,204993.0
2020-07-27 11:00:00,37.61,37.69,37.54,37.6,195542.0,32.6782,32.7477,32.6174,32.6695,195542.0
2020-07-27 11:10:00,37.6,37.76,37.56,37.64,234318.0,32.6695,32.8085,32.6347,32.7042,234318.0
2020-07-27 11:20:00,37.64,37.69,37.59,37.68,290782.0,32.7042,32.7477,32.6608,32.739,290782.0
2020-07-27 11:30:00,37.69,37.74,37.62,37.63,176384.0,32.7477,32.7911,32.6869,32.6956,176384.0
2020-07-27 11:40:00,37.63,37.64,37.49,37.51,107608.0,32.6956,32.7042,32.5739,32.5913,107608.0
2020-07-27 11:50:00,37.51,37.61,37.5,37.57,161342.0,32.5913,32.6782,32.5826,32.6434,161342.0
2020-07-27 12:00:00,37.58,37.62,37.53,37.59,83762.0,32.6521,32.6869,32.6087,32.6608,83762.0
2020-07-27 12:10:00,37.59,37.6,37.48,37.55,81883.0,32.6608,32.6695,32.5652,32.6261,81883.0
2020-07-27 12:20:00,37.55,37.65,37.54,37.65,73866.0,32.6261,32.7129,32.6174,32.7129,73866.0
2020-07-27 12:30:00,37.64,37.68,37.53,37.55,75229.0,32.7042,32.739,32.6087,32.6261,75229.0
2020-07-27 12:40:00,37.55,37.6,37.53,37.6,77075.0,32.6261,32.6695,32.6087,32.6695,77075.0
2020-07-27 12:50:00,37.6,37.64,37.5,37.51,62189.0,32.6695,32.7042,32.5826,32.5913,62189.0
2020-07-27 13:00:00,37.51,37.55,37.45,37.48,103884.0,32.5913,32.6261,32.5392,32.5652,103884.0
2020-07-27 13:10:00,37.48,37.57,37.48,37.52,79417.0,32.5652,32.6434,32.5652,32.6,79417.0
2020-07-27 13:20:00,37.52,37.52,37.42,37.45,71744.0,32.6,32.6,32.5131,32.5392,71744.0
2020-07-27 13:30:00,37.46,37.54,37.45,37.54,75860.0,32.5479,32.6174,32.5392,32.6174,75860.0
2020-07-27 13:40:00,37.54,37.57,37.5,37.53,134500.0,32.6174,32.6434,32.5826,32.6087,134500.0
2020-07-27 13:50:00,37.52,37.55,37.48,37.48,64516.0,32.6,32.6261,32.5652,32.5652,64516.0
2020-07-27 14:00:00,37.49,37.49,37.32,37.38,289098.0,32.5739,32.5739,32.4262,32.4783,289098.0
2020-07-27 14:10:00,37.39,37.41,37.32,37.37,218725.0,32.487,32.5044,32.4262,32.4697,218725.0
2020-07-27 14:20:00,37.37,37.48,37.36,37.38,144870.0,32.4697,32.5652,32.461,32.4783,144870.0
2020-07-27 14:30:00,37.38,37.4,37.31,37.39,96266.0,32.4783,32.4957,32.4175,32.487,96266.0
2020-07-27 14:40:00,37.4,37.44,37.38,37.39,122740.0,32.4957,32.5305,32.4783,32.487,122740.0
2020-07-27 14:50:00,37.39,37.4,37.33,37.34,107599.0,32.487,32.4957,32.4349,32.4436,107599.0
2020-07-27 15:00:00,37.34,37.38,37.3,37.35,122798.0,32.4436,32.4783,32.4088,32.4523,122798.0
2020-07-27 15:10:00,37.35,37.37,37.32,37.35,100429.0,32.4523,32.4697,32.4262,32.4523,100429.0
2020-07-27 15:20:00,37.35,37.51,37.34,37.48,172099.0,32.4523,32.5913,32.4436,32.5652,172099.0
2020-07-27 15:30:00,37.48,37.53,37.44,37.45,95491.0,32.5652,32.6087,32.5305,32.5392,95491.0
2020-07-27 15:40:00,37.45,37.55,37.44,37.55,256746.0,32.5392,32.6261,32.5305,32.6261,256746.0
2020-07-27 15:50:00,37.54,37.55,37.47,37.53,800178.0,32.6174,32.6261,32.5565,32.6087,800178.0
2020-07-28 09:30:00,37.34,37.84,37.34,37.63,296210.0,32.4436,32.878,32.4436,32.6956,296210.0
2020-07-28 09:40:00,37.65,37.66,37.4,37.41,146791.0,32.7129,32.7216,32.4957,32.5044,146791.0
2020-07-28 09:50:00,37.41,37.59,37.36,37.59,198956.0,32.5044,32.6608,32.461,32.6608,198956.0
2020-07-28 10:00:00,37.59,37.77,37.55,37.71,168433.0,32.6608,32.8172,32.6261,32.7651,168433.0
2020-07-28 10:10:00,37.71,37.74,37.58,37.7,137113.0,32.7651,32.7911,32.6521,32.7564,137113.0
2020-07-28 10:20:00,37.7,37.7,37.35,37.39,103524.0,32.7564,32.7564,32.4523,32.487,103524.0
2020-07-28 10:30:00,37.4,37.5,37.35,37.37,127573.0,32.4957,32.5826,32.4523,32.4697,127573.0
2020-07-28 10:40:00,37.37,37.38,37.25,37.35,81049.0,32.4697,32.4783,32.3654,32.4523,81049.0
2020-07-28 10:50:00,37.34,37.45,37.29,37.37,109673.0,32.4436,32.5392,32.4001,32.4697,109673.0
2020-07-28 11:00:00,37.36,37.4,37.23,37.4,171146.0,32.461,32.4957,32.348,32.4957,171146.0
2020-07-28 11:10:00,37.4,37.6,37.4,37.51,165634.0,32.4957,32.6695,32.4957,32.5913,165634.0
2020-07-28 11:20:00,37.51,37.57,37.47,37.51,97412.0,32.5913,32.6434,32.5565,32.5913,97412.0
2020-07-28 11:30:00,37.51,37.53,37.4,37.5,61519.0,32.5913,32.6087,32.4957,32.5826,61519.0
2020-07-28 11:40:00,37.5,37.57,37.44,37.55,81079.0,32.5826,32.6434,32.5305,32.6261,81079.0
2020-07-28 11:50:00,37.55,37.6,37.51,37.59,65377.0,32.6261,32.6695,32.5913,32.6608,65377.0
2020-07-28 12:00:00,37.59,37.65,37.52,37.55,173911.0,32.6608,32.7129,32.6,32.6261,173911.0
2020-07-28 12:10:00,37.54,37.57,37.5,37.51,46567.0,32.6174,32.6434,32.5826,32.5913,46567.0
2020-07-28 12:20:00,37.5,37.51,37.36,37.42,66927.0,32.5826,32.5913,32.461,32.5131,66927.0
2020-07-28 12:30:00,37.42,37.47,37.39,37.4,88848.0,32.5131,32.5565,32.487,32.4957,88848.0
2020-07-28 12:40:00,37.4,37.42,37.32,37.35,37801.0,32.4957,32.5131,32.4262,32.4523,37801.0
2020-07-28 12:50:00,37.35,37.5,37.32,37.49,79734.0,32.4523,32.5826,32.4262,32.5739,79734.0
2020-07-28 13:00:00,37.48,37.52,37.45,37.5,69822.0,32.5652,32.6,32.5392,32.5826,69822.0
2020-07-28 13:10:00,37.49,37.49,37.39,37.43,69714.0,32.5739,32.5739,32.487,32.5218,69714.0
2020-07-28 13:20:00,37.43,37.51,37.4,37.51,74736.0,32.5218,32.5913,32.4957,32.5913,74736.0
2020-07-28 13:30:00,37.5,37.53,37.4,37.41,71980.0,32.5826,32.6087,32.4957,32.5044,71980.0
2020-07-28 13:40:00,37.41,37.45,37.4,37.44,95593.0,32.5044,32.5392,32.4957,32.5305,95593.0
2020-07-28 13:50:00,37.43,37.57,37.43,37.55,57463.0,32.5218,32.6434,32.5218,32.6261,57463.0
2020-07-28 14:00:00,37.55,37.72,37.55,37.7,74792.0,32.6261,32.7738,32.6261,32.7564,74792.0
2020-07-28 14:10:00,37.7,37.71,37.61,37.63,93615.0,32.7564,32.7651,32.6782,32.6956,93615.0
2020-07-28 14:20:00,37.63,37.63,37.57,37.6,43179.0,32.6956,32.6956,32.6434,32.6695,43179.0
2020-07-28 14:30:00,37.61,37.69,37.6,37.68,102137.0,32.6782,32.7477,32.6695,32.739,102137.0
2020-07-28 14:40:00,37.67,37.67,37.57,37.58,52660.0,32.7303,32.7303,32.6434,32.6521,52660.0
2020-07-28 14:50:00,37.57,37.61,37.55,37.58,76221.0,32.6434,32.6782,32.6261,32.6521,76221.0
2020-07-28 15:00:00,37.59,37.63,37.56,37.58,41334.0,32.6608,32.6956,32.6347,32.6521,41334.0
2020-07-28 15:10:00,37.57,37.64,37.56,37.64,81477.0,32.6434,32.7042,32.6347,32.7042,81477.0
2020-07-28 15:20:00,37.63,37.63,37.47,37.48,139207.0,32.6956,32.6956,32.5565,32.5652,139207.0
2020-07-28 15:30:00,37.49,37.52,37.44,37.45,271121.0,32.5739,32.6,32.5305,32.5392,271121.0
2020-07-28 15:40:00,37.45,37.49,37.38,37.38,153178.0,32.5392,32.5739,32.4783,32.4783,153178.0
2020-07-28 15:50:00,37.37,37.39,37.29,37.33,337493.0,32.4697,32.487,32.4001,32.4349,337493.0
2020-07-29 09:30:00,37.34,37.62,37.15,37.19,194910.0,32.4436,32.6869,32.2785,32.3133,194910.0
2020-07-29 09:40:00,37.19,37.31,37.13,37.27,209657.0,32.3133,32.4175,32.2611,32.3828,209657.0
2020-07-29 09:50:00,37.28,37.31,37.18,37.21,139817.0,32.3915,32.4175,32.3046,32.3306,139817.0
2020-07-29 10:00:00,37.23,37.29,37.11,37.22,297300.0,32.348,32.4001,32.2437,32.3393,297300.0
2020-07-29 10:10:00,37.22,37.36,37.2,37.27,93813.0,32.3393,32.461,32.3219,32.3828,93813.0
2020-07-29 10:20:00,37.28,37.35,37.21,37.23,255526.0,32.3915,32.4523,32.3306,32.348,255526.0
2020-07-29 10:30:00,37.24,37.29,37.08,37.09,184754.0,32.3567,32.4001,32.2177,32.2264,184754.0
2020-07-29 10:40:00,37.09,37.2,37.09,37.2,100780.0,32.2264,32.3219,32.2264,32.3219,100780.0
2020-07-29 10:50:00,37.2,37.22,37.14,37.21,44053.0,32.3219,32.3393,32.2698,32.3306,44053.0
2020-07-29 11:00:00,37.22,37.36,37.19,37.29,214580.0,32.3393,32.461,32.3133,32.4001,214580.0
2020-07-29 11:10:00,37.29,37.39,37.25,37.37,89095.0,32.4001,32.487,32.3654,32.4697,89095.0
2020-07-29 11:20:00,37.38,37.6,37.36,37.59,144242.0,32.4783,32.6695,32.461,32.6608,144242.0
2020-07-29 11:30:00,37.59,37.68,37.57,37.68,192191.0,32.6608,32.739,32.6434,32.739,192191.0
2020-07-29 11:40:00,37.67,37.69,37.62,37.68,75813.0,32.7303,32.7477,32.6869,32.739,75813.0
2020-07-29 11:50:00,37.67,37.69,37.61,37.68,69949.0,32.7303,32.7477,32.6782,32.739,69949.0
2020-07-29 12:00:00,37.69,38.01,37.68,37.99,187125.0,32.7477,33.0257,32.739,33.0084,187125.0
2020-07-29 12:10:00,37.99,38.02,37.87,37.9,86305.0,33.0084,33.0344,32.9041,32.9302,86305.0
2020-07-29 12:20:00,37.91,37.97,37.89,37.91,111315.0,32.9388,32.991,32.9215,32.9388,111315.0
2020-07-29 12:30:00,37.91,37.91,37.83,37.87,55330.0,32.9388,32.9388,32.8693,32.9041,55330.0
2020-07-29 12:40:00,37.88,38.02,37.87,38.01,100746.0,32.9128,33.0344,32.9041,33.0257,100746.0
2020-07-29 12:50:00,38.01,38.04,37.94,37.95,89853.0,33.0257,33.0518,32.9649,32.9736,89853.0
2020-07-29 13:00:00,37.96,38.05,37.92,37.98,75530.0,32.9823,33.0605,32.9475,32.9997,75530.0
2020-07-29 13:10:00,37.99,38.08,37.95,38.08,45625.0,33.0084,33.0866,32.9736,33.0866,45625.0
2020-07-29 13:20:00,38.08,38.12,38.07,38.11,75542.0,33.0866,33.1213,33.0779,33.1126,75542.0
2020-07-29 13:30:00,38.12,38.16,38.01,38.03,78018.0,33.1213,33.1561,33.0257,33.0431,78018.0
2020-07-29 13:40:00,38.03,38.16,37.98,38.15,153620.0,33.0431,33.1561,32.9997,33.1474,153620.0
2020-07-29 13:50:00,38.14,38.3,38.12,38.29,117030.0,33.1387,33.2777,33.1213,33.269,117030.0
2020-07-29 14:00:00,38.29,38.4,38.24,38.25,143302.0,33.269,33.3646,33.2256,33.2343,143302.0
2020-07-29 14:10:00,38.24,38.24,38.08,38.2,172108.0,33.2256,33.2256,33.0866,33.1908,172108.0
2020-07-29 14:20:00,38.2,38.2,38.12,38.13,72036.0,33.1908,33.1908,33.1213,33.13,72036.0
2020-07-29 14:30:00,38.12,38.19,38.11,38.19,100417.0,33.1213,33.1821,33.1126,33.1821,100417.0
2020-07-29 14:40:00,38.2,38.36,38.2,38.31,344929.0,33.1908,33.3298,33.1908,33.2864,344929.0
2020-07-29 14:50:00,38.3,38.46,38.3,38.36,215488.0,33.2777,33.4167,33.2777,33.3298,215488.0
2020-07-29 15:00:00,38.36,38.47,38.3,38.42,187202.0,33.3298,33.4254,33.2777,33.382,187202.0
2020-07-29 15:10:00,38.42,38.59,38.39,38.56,259365.0,33.382,33.5297,33.3559,33.5036,259365.0
2020-07-29 15:20:00,38.56,38.64,38.44,38.53,325477.0,33.5036,33.5731,33.3993,33.4775,325477.0
2020-07-29 15:30:00,38.53,38.69,38.52,38.59,214323.0,33.4775,33.6166,33.4689,33.5297,214323.0
2020-07-29 15:40:00,38.59,38.69,38.57,38.66,281705.0,33.5297,33.6166,33.5123,33.5905,281705.0
2020-07-29 15:50:00,38.67,38.67,38.55,38.63,514927.0,33.5992,33.5992,33.4949,33.5644,514927.0
2020-07-30 09:30:00,37.67,37.69,37.11,37.2,350533.0,32.7303,32.7477,32.2437,32.3219,350533.0
2020-07-30 09:40:00,37.2,37.31,37.06,37.27,402979.0,32.3219,32.4175,32.2003,32.3828,402979.0
2020-07-30 09:50:00,37.25,37.28,37.03,37.05,584389.0,32.3654,32.3915,32.1742,32.1916,584389.0
2020-07-30 10:00:00,37.05,37.13,36.87,37.13,303415.0,32.1916,32.2611,32.0352,32.2611,303415.0
2020-07-30 10:10:00,37.12,37.51,37.11,37.47,345354.0,32.2524,32.5913,32.2437,32.5565,345354.0
2020-07-30 10:20:00,37.45,37.5,37.25,37.31,283289.0,32.5392,32.5826,32.3654,32.4175,283289.0
2020-07-30 10:30:00,37.31,37.4,37.28,37.4,177647.0,32.4175,32.4957,32.3915,32.4957,177647.0
2020-07-30 10:40:00,37.4,37.43,37.26,37.26,103383.0,32.4957,32.5218,32.3741,32.3741,103383.0
2020-07-30 10:50:00,37.25,37.49,37.25,37.48,85208.0,32.3654,32.5739,32.3654,32.5652,85208.0
2020-07-30 11:00:00,37.48,37.72,37.45,37.7,136925.0,32.5652,32.7738,32.5392,32.7564,136925.0
2020-07-30 11:10:00,37.71,37.89,37.7,37.73,194350.0,32.7651,32.9215,32.7564,32.7824,194350.0
2020-07-30 11:20:00,37.74,37.75,37.55,37.56,129561.0,32.7911,32.7998,32.6261,32.6347,129561.0
2020-07-30 11:30:00,37.56,37.59,37.45,37.52,184018.0,32.6347,32.6608,32.5392,32.6,184018.0
2020-07-30 11:40:00,37.53,37.6,37.43,37.43,150384.0,32.6087,32.6695,32.5218,32.5218,150384.0
2020-07-30 11:50:00,37.43,37.5,37.42,37.45,107742.0,32.5218,32.5826,32.5131,32.5392,107742.0
2020-07-30 12:00:00,37.46,37.5,37.39,37.41,177061.0,32.5479,32.5826,32.487,32.5044,177061.0
2020-07-30 12:10:00,37.4,37.63,37.39,37.61,166423.0,32.4957,32.6956,32.487,32.6782,166423.0
2020-07-30 12:20:00,37.6,37.6,37.47,37.48,102554.0,32.6695,32.6695,32.5565,32.5652,102554.0
2020-07-30 12:30:00,37.49,37.72,37.49,37.68,68284.0,32.5739,32.7738,32.5739,32.739,68284.0
2020-07-30 12:40:00,37.68,37.7,37.61,37.64,66194.0,32.739,32.7564,32.6782,32.7042,66194.0
2020-07-30 12:50:00,37.65,37.81,37.65,37.77,82359.0,32.7129,32.852,32.7129,32.8172,82359.0
2020-07-30 13:00:00,37.78,37.87,37.77,37.81,69766.0,32.8259,32.9041,32.8172,32.852,69766.0
2020-07-30 13:10:00,37.8,37.85,37.74,37.78,70275.0,32.8433,32.8867,32.7911,32.8259,70275.0
2020-07-30 13:20:00,37.77,37.77,37.66,37.71,91084.0,32.8172,32.8172,32.7216,32.7651,91084.0
2020-07-30 13:30:00,37.7,37.79,37.67,37.72,114683.0,32.7564,32.8346,32.7303,32.7738,114683.0
2020-07-30 13:40:00,37.72,37.78,37.69,37.72,144828.0,32.7738,32.8259,32.7477,32.7738,144828.0
2020-07-30 13:50:00,37.73,37.75,37.65,37.66,261895.0,32.7824,32.7998,32.7129,32.7216,261895.0
2020-07-30 14:00:00,37.67,37.81,37.61,37.8,99582.0,32.7303,32.852,32.6782,32.8433,99582.0
2020-07-30 14:10:00,37.8,37.82,37.77,37.78,88196.0,32.8433,32.8606,32.8172,32.8259,88196.0
2020-07-30 14:20:00,37.78,37.85,37.75,37.77,159976.0,32.8259,32.8867,32.7998,32.8172,159976.0
2020-07-30 14:30:00,37.78,37.85,37.78,37.8,105880.0,32.8259,32.8867,32.8259,32.8433,105880.0
2020-07-30 14:40:00,37.8,37.86,37.78,37.83,126630.0,32.8433,32.8954,32.8259,32.8693,126630.0
2020-07-30 14:50:00,37.83,37.84,37.76,37.81,116965.0,32.8693,32.878,32.8085,32.852,116965.0
2020-07-30 15:00:00,37.81,37.89,37.8,37.86,85780.0,32.852,32.9215,32.8433,32.8954,85780.0
2020-07-30 15:10:00,37.85,37.88,37.81,37.86,111663.0,32.8867,32.9128,32.852,32.8954,111663.0
2020-07-30 15:20:00,37.85,37.93,37.83,37.9,213285.0,32.8867,32.9562,32.8693,32.9302,213285.0
2020-07-30 15:30:00,37.91,37.98,37.86,37.93,154418.0,32.9388,32.9997,32.8954,32.9562,154418.0
2020-07-30 15:40:00,37.94,37.95,37.87,37.93,200737.0,32.9649,32.9736,32.9041,32.9562,200737.0
2020-07-30 15:50:00,37.93,37.94,37.84,37.94,777089.0,32.9562,32.9649,32.878,32.9649,777089.0
2020-07-31 09:30:00,37.78,37.78,37.38,37.62,574551.0,32.8259,32.8259,32.4783,32.6869,574551.0
2020-07-31 09:40:00,37.6,37.61,37.26,37.46,279243.0,32.6695,32.6782,32.3741,32.5479,279243.0
2020-07-31 09:50:00,37.46,37.8,37.43,37.67,249371.0,32.5479,32.8433,32.5218,32.7303,249371.0
2020-07-31 10:00:00,37.7,37.79,37.41,37.44,239795.0,32.7564,32.8346,32.5044,32.5305,239795.0
2020-07-31 10:10:00,37.44,37.52,37.03,37.05,624505.0,32.5305,32.6,32.1742,32.1916,624505.0
2020-07-31 10:20:00,37.05,37.19,36.92,37.01,854854.0,32.1916,32.3133,32.0787,32.1569,854854.0
2020-07-31 10:30:00,37.02,37.09,36.92,37.04,153827.0,32.1655,32.2264,32.0787,32.1829,153827.0
2020-07-31 10:40:00,37.04,37.04,36.86,37.0,337911.0,32.1829,32.1829,32.0265,32.1482,337911.0
2020-07-31 10:50:00,37.0,37.06,36.91,37.06,218828.0,32.1482,32.2003,32.07,32.2003,218828.0
2020-07-31 11:00:00,37.06,37.11,36.97,37.0,80173.0,32.2003,32.2437,32.1221,32.1482,80173.0
2020-07-31 11:10:00,37.0,37.18,36.91,37.18,112003.0,32.1482,32.3046,32.07,32.3046,112003.0
2020-07-31 11:20:00,37.18,37.26,37.12,37.23,95068.0,32.3046,32.3741,32.2524,32.348,95068.0
2020-07-31 11:30:00,37.24,37.25,36.92,37.06,206240.0,32.3567,32.3654,32.0787,32.2003,206240.0
2020-07-31 11:40:00,37.05,37.07,36.96,37.03,66293.0,32.1916,32.209,32.1134,32.1742,66293.0
2020-07-31 11:50:00,37.05,37.06,36.92,36.94,102529.0,32.1916,32.2003,32.0787,32.096,102529.0
2020-07-31 12:00:00,36.93,37.02,36.84,36.9,165949.0,32.0874,32.1655,32.0092,32.0613,165949.0
2020-07-31 12:10:00,36.9,36.97,36.8,36.83,137434.0,32.0613,32.1221,31.9744,32.0005,137434.0
2020-07-31 12:20:00,36.82,37.03,36.82,37.03,70596.0,31.9918,32.1742,31.9918,32.1742,70596.0
2020-07-31 12:30:00,37.03,37.05,36.89,36.98,63960.0,32.1742,32.1916,32.0526,32.1308,63960.0
2020-07-31 12:40:00,36.98,37.0,36.81,36.83,77394.0,32.1308,32.1482,31.9831,32.0005,77394.0
2020-07-31 12:50:00,36.84,36.96,36.84,36.94,107839.0,32.0092,32.1134,32.0092,32.096,107839.0
2020-07-31 13:00:00,36.94,37.0,36.89,36.97,58440.0,32.096,32.1482,32.0526,32.1221,58440.0
2020-07-31 13:10:00,36.97,37.04,36.95,37.04,87339.0,32.1221,32.1829,32.1047,32.1829,87339.0
2020-07-31 13:20:00,37.03,37.1,37.02,37.08,65902.0,32.1742,32.2351,32.1655,32.2177,65902.0
2020-07-31 13:30:00,37.09,37.16,37.09,37.12,48294.0,32.2264,32.2872,32.2264,32.2524,48294.0
2020-07-31 13:40:00,37.12,37.2,37.1,37.2,36591.0,32.2524,32.3219,32.2351,32.3219,36591.0
2020-07-31 13:50:00,37.21,37.27,37.16,37.27,69572.0,32.3306,32.3828,32.2872,32.3828,69572.0
2020-07-31 14:00:00,37.27,37.35,37.21,37.21,108700.0,32.3828,32.4523,32.3306,32.3306,108700.0
2020-07-31 14:10:00,37.21,37.22,37.15,37.17,76123.0,32.3306,32.3393,32.2785,32.2959,76123.0
2020-07-31 14:20:00,37.17,37.21,37.12,37.2,44659.0,32.2959,32.3306,32.2524,32.3219,44659.0
2020-07-31 14:30:00,37.21,37.27,37.18,37.23,60913.0,32.3306,32.3828,32.3046,32.348,60913.0
2020-07-31 14:40:00,37.23,37.3,37.19,37.23,129551.0,32.348,32.4088,32.3133,32.348,129551.0
2020-07-31 14:50:00,37.24,37.32,37.18,37.3,134501.0,32.3567,32.4262,32.3046,32.4088,134501.0
2020-07-31 15:00:00,37.3,37.34,37.2,37.26,186989.0,32.4088,32.4436,32.3219,32.3741,186989.0
2020-07-31 15:10:00,37.26,37.27,37.15,37.23,129771.0,32.3741,32.3828,32.2785,32.348,129771.0
2020-07-31 15:20:00,37.23,37.25,37.19,37.22,155914.0,32.348,32.3654,32.3133,32.3393,155914.0
2020-07-31 15:30:00,37.22,37.32,37.21,37.29,164152.0,32.3393,32.4262,32.3306,32.4001,164152.0
2020-07-31 15:40:00,37.28,37.44,37.24,37.43,325825.0,32.3915,32.5305,32.3567,32.5218,325825.0
2020-07-31 15:50:00,37.44,37.58,37.34,37.55,1141496.0,32.5305,32.6521,32.4436,32.6261,1141496.0
2020-08-03 09:30:00,37.77,37.77,37.16,37.2,507836.0,32.8172,32.8172,32.2872,32.3219,507836.0
2020-08-03 09:40:00,37.2,37.47,37.08,37.44,381151.0,32.3219,32.5565,32.2177,32.5305,381151.0
2020-08-03 09:50:00,37.45,37.55,37.39,37.49,132178.0,32.5392,32.6261,32.487,32.5739,132178.0
2020-08-03 10:00:00,37.53,37.76,37.49,37.69,331903.0,32.6087,32.8085,32.5739,32.7477,331903.0
2020-08-03 10:10:00,37.7,37.84,37.68,37.77,235921.0,32.7564,32.878,32.739,32.8172,235921.0
2020-08-03 10:20:00,37.79,37.89,37.73,37.74,335326.0,32.8346,32.9215,32.7824,32.7911,335326.0
2020-08-03 10:30:00,37.73,37.84,37.62,37.62,93198.0,32.7824,32.878,32.6869,32.6869,93198.0
2020-08-03 10:40:00,37.63,37.67,37.47,37.51,73592.0,32.6956,32.7303,32.5565,32.5913,73592.0
2020-08-03 10:50:00,37.52,37.56,37.45,37.53,82246.0,32.6,32.6347,32.5392,32.6087,82246.0
2020-08-03 11:00:00,37.53,37.59,37.48,37.5,72951.0,32.6087,32.6608,32.5652,32.5826,72951.0
2020-08-03 11:10:00,37.51,37.63,37.47,37.61,251096.0,32.5913,32.6956,32.5565,32.6782,251096.0
2020-08-03 11:20:00,37.63,37.7,37.6,37.65,74122.0,32.6956,32.7564,32.6695,32.7129,74122.0
2020-08-03 11:30:00,37.66,37.79,37.63,37.78,103591.0,32.7216,32.8346,32.6956,32.8259,103591.0
2020-08-03 11:40:00,37.78,37.9,37.74,37.76,91508.0,32.8259,32.9302,32.7911,32.8085,91508.0
2020-08-03 11:50:00,37.75,37.75,37.67,37.68,51571.0,32.7998,32.7998,32.7303,32.739,51571.0
2020-08-03 12:00:00,37.69,37.73,37.62,37.72,44384.0,32.7477,32.7824,32.6869,32.7738,44384.0
2020-08-03 12:10:00,37.71,37.79,37.71,37.72,60074.0,32.7651,32.8346,32.7651,32.7738,60074.0
2020-08-03 12:20:00,37.72,37.73,37.62,37.62,43586.0,32.7738,32.7824,32.6869,32.6869,43586.0
2020-08-03 12:30:00,37.62,37.67,37.58,37.6,84820.0,32.6869,32.7303,32.6521,32.6695,84820.0
2020-08-03 12:40:00,37.6,37.68,37.58,37.66,47220.0,32.6695,32.739,32.6521,32.7216,47220.0
2020-08-03 12:50:00,37.65,37.66,37.56,37.57,91245.0,32.7129,32.7216,32.6347,32.6434,91245.0
2020-08-03 13:00:00,37.56,37.58,37.45,37.47,182243.0,32.6347,32.6521,32.5392,32.5565,182243.0
2020-08-03 13:10:00,37.47,37.5,37.44,37.49,61203.0,32.5565,32.5826,32.5305,32.5739,61203.0
2020-08-03 13:20:00,37.49,37.63,37.45,37.61,66690.0,32.5739,32.6956,32.5392,32.6782,66690.0
2020-08-03 13:30:00,37.61,37.67,37.6,37.65,41196.0,32.6782,32.7303,32.6695,32.7129,41196.0
2020-08-03 13:40:00,37.64,37.65,37.49,37.51,161896.0,32.7042,32.7129,32.5739,32.5913,161896.0
2020-08-03 13:50:00,37.51,37.57,37.49,37.54,40944.0,32.5913,32.6434,32.5739,32.6174,40944.0
2020-08-03 14:00:00,37.54,37.56,37.48,37.52,71356.0,32.6174,32.6347,32.5652,32.6,71356.0
2020-08-03 14:10:00,37.52,37.55,37.47,37.54,107811.0,32.6,32.6261,32.5565,32.6174,107811.0
2020-08-03 14:20:00,37.54,37.62,37.54,37.6,47754.0,32.6174,32.6869,32.6174,32.6695,47754.0
2020-08-03 14:30:00,37.6,37.63,37.56,37.59,40612.0,32.6695,32.6956,32.6347,32.6608,40612.0
2020-08-03 14:40:00,37.59,37.67,37.57,37.65,61334.0,32.6608,32.7303,32.6434,32.7129,61334.0
2020-08-03 14:50:00,37.64,37.66,37.57,37.62,91198.0,32.7042,32.7216,32.6434,32.6869,91198.0
2020-08-03 15:00:00,37.62,37.63,37.54,37.55,176622.0,32.6869,32.6956,32.6174,32.6261,176622.0
2020-08-03 15:10:00,37.57,37.61,37.53,37.55,149308.0,32.6434,32.6782,32.6087,32.6261,149308.0
2020-08-03 15:20:00,37.56,37.57,37.53,37.56,154017.0,32.6347,32.6434,32.6087,32.6347,154017.0
2020-08-03 15:30:00,37.57,37.62,37.48,37.49,179370.0,32.6434,32.6869,32.5652,32.5739,179370.0
2020-08-03 15:40:00,37.49,37.52,37.41,37.42,168899.0,32.5739,32.6,32.5044,32.5131,168899.0
2020-08-03 15:50:00,37.43,37.5,37.35,37.46,371149.0,32.5218,32.5826,32.4523,32.5479,371149.0
2020-08-04 09:30:00,37.37,37.49,37.24,37.42,402045.0,32.4697,32.5739,32.3567,32.5131,402045.0
2020-08-04 09:40:00,37.44,37.44,37.08,37.1,623474.0,32.5305,32.5305,32.2177,32.2351,623474.0
2020-08-04 09:50:00,37.1,37.23,37.09,37.12,382130.0,32.2351,32.348,32.2264,32.2524,382130.0
2020-08-04 10:00:00,37.11,37.17,37.03,37.17,288072.0,32.2437,32.2959,32.1742,32.2959,288072.0
2020-08-04 10:10:00,37.17,37.41,37.14,37.31,317024.0,32.2959,32.5044,32.2698,32.4175,317024.0
2020-08-04 10:20:00,37.31,37.32,37.08,37.09,157192.0,32.4175,32.4262,32.2177,32.2264,157192.0
2020-08-04 10:30:00,37.09,37.09,36.98,37.08,227902.0,32.2264,32.2264,32.1308,32.2177,227902.0
2020-08-04 10:40:00,37.08,37.15,37.02,37.15,134299.0,32.2177,32.2785,32.1655,32.2785,134299.0
2020-08-04 10:50:00,37.14,37.27,37.13,37.26,177791.0,32.2698,32.3828,32.2611,32.3741,177791.0
2020-08-04 11:00:00,37.26,37.29,37.1,37.12,112234.0,32.3741,32.4001,32.2351,32.2524,112234.0
2020-08-04 11:10:00,37.12,37.21,37.09,37.11,89303.0,32.2524,32.3306,32.2264,32.2437,89303.0
2020-08-04 11:20:00,37.1,37.23,37.09,37.18,126054.0,32.2351,32.348,32.2264,32.3046,126054.0
2020-08-04 11:30:00,37.17,37.18,37.03,37.15,123897.0,32.2959,32.3046,32.1742,32.2785,123897.0
2020-08-04 11:40:00,37.16,37.2,37.14,37.15,53747.0,32.2872,32.3219,32.2698,32.2785,53747.0
2020-08-04 11:50:00,37.15,37.19,37.0,37.01,100841.0,32.2785,32.3133,32.1482,32.1569,100841.0
2020-08-04 12:00:00,37.02,37.07,36.99,37.03,62604.0,32.1655,32.209,32.1395,32.1742,62604.0
2020-08-04 12:10:00,37.03,37.03,36.96,37.02,76096.0,32.1742,32.1742,32.1134,32.1655,76096.0
2020-08-04 12:20:00,37.03,37.06,36.94,36.95,65212.0,32.1742,32.2003,32.096,32.1047,65212.0
2020-08-04 12:30:00,36.96,37.0,36.9,36.92,71846.0,32.1134,32.1482,32.0613,32.0787,71846.0
2020-08-04 12:40:00,36.92,37.02,36.91,37.01,117670.0,32.0787,32.1655,32.07,32.1569,117670.0
2020-08-04 12:50:00,37.01,37.09,36.99,37.07,106808.0,32.1569,32.2264,32.1395,32.209,106808.0
2020-08-04 13:00:00,37.07,37.1,37.04,37.04,92374.0,32.209,32.2351,32.1829,32.1829,92374.0
2020-08-04 13:10:00,37.04,37.15,37.04,37.15,113402.0,32.1829,32.2785,32.1829,32.2785,113402.0
2020-08-04 13:20:00,37.16,37.21,37.14,37.21,35929.0,32.2872,32.3306,32.2698,32.3306,35929.0
2020-08-04 13:30:00,37.2,37.24,37.16,37.2,81139.0,32.3219,32.3567,32.2872,32.3219,81139.0
2020-08-04 13:40:00,37.21,37.22,37.15,37.18,51534.0,32.3306,32.3393,32.2785,32.3046,51534.0
2020-08-04 13:50:00,37.18,37.2,37.15,37.17,31320.0,32.3046,32.3219,32.2785,32.2959,31320.0
2020-08-04 14:00:00,37.17,37.24,37.17,37.18,336265.0,32.2959,32.3567,32.2959,32.3046,336265.0
2020-08-04 14:10:00,37.18,37.26,37.14,37.24,95625.0,32.3046,32.3741,32.2698,32.3567,95625.0
2020-08-04 14:20:00,37.24,37.24,37.09,37.14,39497.0,32.3567,32.3567,32.2264,32.2698,39497.0
2020-08-04 14:30:00,37.14,37.17,37.11,37.15,84675.0,32.2698,32.2959,32.2437,32.2785,84675.0
2020-08-04 14:40:00,37.15,37.21,37.14,37.17,70382.0,32.2785,32.3306,32.2698,32.2959,70382.0
2020-08-04 14:50:00,37.17,37.25,37.17,37.25,37958.0,32.2959,32.3654,32.2959,32.3654,37958.0
2020-08-04 15:00:00,37.25,37.25,37.18,37.18,54522.0,32.3654,32.3654,32.3046,32.3046,54522.0
2020-08-04 15:10:00,37.18,37.22,37.18,37.2,41580.0,32.3046,32.3393,32.3046,32.3219,41580.0
2020-08-04 15:20:00,37.2,37.24,37.17,37.17,129127.0,32.3219,32.3567,32.2959,32.2959,129127.0
2020-08-04 15:30:00,37.16,37.17,37.11,37.14,82132.0,32.2872,32.2959,32.2437,32.2698,82132.0
2020-08-04 15:40:00,37.15,37.21,37.13,37.2,245555.0,32.2785,32.3306,32.2611,32.3219,245555.0
2020-08-04 15:50:00,37.2,37.26,37.12,37.24,557855.0,32.3219,32.3741,32.2524,32.3567,557855.0
2020-08-05 09:30:00,37.69,37.98,37.55,37.92,643347.0,32.7477,32.9997,32.6261,32.9475,643347.0
2020-08-05 09:40:00,37.9,38.03,37.63,37.65,469661.0,32.9302,33.0431,32.6956,32.7129,469661.0
2020-08-05 09:50:00,37.65,37.69,37.46,37.57,424474.0,32.7129,32.7477,32.5479,32.6434,424474.0
2020-08-05 10:00:00,37.58,37.72,37.58,37.63,154982.0,32.6521,32.7738,32.6521,32.6956,154982.0
2020-08-05 10:10:00,37.63,37.67,37.47,37.51,164476.0,32.6956,32.7303,32.5565,32.5913,164476.0
2020-08-05 10:20:00,37.52,37.66,37.51,37.59,137641.0,32.6,32.7216,32.5913,32.6608,137641.0
2020-08-05 10:30:00,37.59,37.69,37.54,37.54,144970.0,32.6608,32.7477,32.6174,32.6174,144970.0
2020-08-05 10:40:00,37.54,37.82,37.54,37.82,111649.0,32.6174,32.8606,32.6174,32.8606,111649.0
2020-08-05 10:50:00,37.83,37.91,37.82,37.89,218006.0,32.8693,32.9388,32.8606,32.9215,218006.0
2020-08-05 11:00:00,37.9,38.01,37.89,37.99,149140.0,32.9302,33.0257,32.9215,33.0084,149140.0
2020-08-05 11:10:00,37.99,38.08,37.94,38.07,197156.0,33.0084,33.0866,32.9649,33.0779,197156.0
2020-08-05 11:20:00,38.06,38.06,37.97,38.03,115460.0,33.0692,33.0692,32.991,33.0431,115460.0
2020-08-05 11:30:00,38.04,38.1,37.97,38.0,168466.0,33.0518,33.1039,32.991,33.017,168466.0
2020-08-05 11:40:00,38.0,38.02,37.93,38.0,122647.0,33.017,33.0344,32.9562,33.017,122647.0
2020-08-05 11:50:00,37.99,37.99,37.91,37.98,84612.0,33.0084,33.0084,32.9388,32.9997,84612.0
2020-08-05 12:00:00,37.97,38.08,37.94,38.01,132903.0,32.991,33.0866,32.9649,33.0257,132903.0
2020-08-05 12:10:00,38.01,38.02,37.96,37.96,80506.0,33.0257,33.0344,32.9823,32.9823,80506.0
2020-08-05 12:20:00,37.95,37.98,37.92,37.95,162844.0,32.9736,32.9997,32.9475,32.9736,162844.0
2020-08-05 12:30:00,37.95,37.95,37.88,37.9,96026.0,32.9736,32.9736,32.9128,32.9302,96026.0
2020-08-05 12:40:00,37.9,37.95,37.85,37.93,78237.0,32.9302,32.9736,32.8867,32.9562,78237.0
2020-08-05 12:50:00,37.93,37.95,37.88,37.9,181891.0,32.9562,32.9736,32.9128,32.9302,181891.0
2020-08-05 13:00:00,37.9,37.91,37.86,37.86,48885.0,32.9302,32.9388,32.8954,32.8954,48885.0
2020-08-05 13:10:00,37.87,37.94,37.85,37.94,37768.0,32.9041,32.9649,32.8867,32.9649,37768.0
2020-08-05 13:20:00,37.93,38.03,37.91,38.02,106273.0,32.9562,33.0431,32.9388,33.0344,106273.0
2020-08-05 13:30:00,38.02,38.05,37.96,37.98,251438.0,33.0344,33.0605,32.9823,32.9997,251438.0
2020-08-05 13:40:00,37.99,38.0,37.97,37.99,37522.0,33.0084,33.017,32.991,33.0084,37522.0
2020-08-05 13:50:00,37.98,38.03,37.96,38.0,93587.0,32.9997,33.0431,32.9823,33.017,93587.0
2020-08-05 14:00:00,38.0,38.06,37.99,38.06,59873.0,33.017,33.0692,33.0084,33.0692,59873.0
2020-08-05 14:10:00,38.06,38.12,38.05,38.1,223702.0,33.0692,33.1213,33.0605,33.1039,223702.0
2020-08-05 14:20:00,38.1,38.11,38.07,38.09,62881.0,33.1039,33.1126,33.0779,33.0952,62881.0
2020-08-05 14:30:00,38.09,38.18,38.08,38.13,105275.0,33.0952,33.1734,33.0866,33.13,105275.0
2020-08-05 14:40:00,38.14,38.21,38.08,38.09,152464.0,33.1387,33.1995,33.0866,33.0952,152464.0
2020-08-05 14:50:00,38.09,38.15,38.07,38.09,107715.0,33.0952,33.1474,33.0779,33.0952,107715.0
2020-08-05 15:00:00,38.09,38.2,38.08,38.18,186635.0,33.0952,33.1908,33.0866,33.1734,186635.0
2020-08-05 15:10:00,38.17,38.19,38.12,38.19,94062.0,33.1647,33.1821,33.1213,33.1821,94062.0
2020-08-05 15:20:00,38.19,38.25,38.17,38.18,160014.0,33.1821,33.2343,33.1647,33.1734,160014.0
2020-08-05 15:30:00,38.17,38.27,38.16,38.21,233291.0,33.1647,33.2516,33.1561,33.1995,233291.0
2020-08-05 15:40:00,38.21,38.23,38.09,38.1,220667.0,33.1995,33.2169,33.0952,33.1039,220667.0
2020-08-05 15:50:00,38.1,38.29,38.09,38.2,689796.0,33.1039,33.269,33.0952,33.1908,689796.0
2020-08-06 09:30:00,38.01,38.18,37.85,38.06,209942.0,33.0257,33.1734,32.8867,33.0692,209942.0
2020-08-06 09:40:00,38.07,38.24,37.97,38.24,185033.0,33.0779,33.2256,32.991,33.2256,185033.0
2020-08-06 09:50:00,38.23,38.25,38.14,38.2,136395.0,33.2169,33.2343,33.1387,33.1908,136395.0
2020-08-06 10:00:00,38.2,38.3,38.04,38.05,139675.0,33.1908,33.2777,33.0518,33.0605,139675.0
2020-08-06 10:10:00,38.05,38.22,38.03,38.17,152446.0,33.0605,33.2082,33.0431,33.1647,152446.0
2020-08-06 10:20:00,38.17,38.43,38.14,38.4,135643.0,33.1647,33.3907,33.1387,33.3646,135643.0
2020-08-06 10:30:00,38.4,38.4,38.16,38.16,103948.0,33.3646,33.3646,33.1561,33.1561,103948.0
2020-08-06 10:40:00,38.14,38.22,38.06,38.12,115811.0,33.1387,33.2082,33.0692,33.1213,115811.0
2020-08-06 10:50:00,38.11,38.18,38.03,38.12,91446.0,33.1126,33.1734,33.0431,33.1213,91446.0
2020-08-06 11:00:00,38.12,38.13,37.97,38.0,111221.0,33.1213,33.13,32.991,33.017,111221.0
2020-08-06 11:10:00,37.99,38.04,37.87,37.89,120748.0,33.0084,33.0518,32.9041,32.9215,120748.0
2020-08-06 11:20:00,37.89,38.02,37.88,37.98,87724.0,32.9215,33.0344,32.9128,32.9997,87724.0
2020-08-06 11:30:00,37.96,37.96,37.82,37.85,93975.0,32.9823,32.9823,32.8606,32.8867,93975.0
2020-08-06 11:40:00,37.84,37.95,37.79,37.95,135882.0,32.878,32.9736,32.8346,32.9736,135882.0
2020-08-06 11:50:00,37.95,38.01,37.89,37.98,173233.0,32.9736,33.0257,32.9215,32.9997,173233.0
2020-08-06 12:00:00,37.97,38.0,37.81,37.82,73526.0,32.991,33.017,32.852,32.8606,73526.0
2020-08-06 12:10:00,37.83,37.92,37.82,37.84,58804.0,32.8693,32.9475,32.8606,32.878,58804.0
2020-08-06 12:20:00,37.85,37.95,37.81,37.94,59147.0,32.8867,32.9736,32.852,32.9649,59147.0
2020-08-06 12:30:00,37.93,37.93,37.86,37.86,198151.0,32.9562,32.9562,32.8954,32.8954,198151.0
2020-08-06 12:40:00,37.86,37.9,37.82,37.86,53205.0,32.8954,32.9302,32.8606,32.8954,53205.0
2020-08-06 12:50:00,37.85,37.85,37.75,37.84,116841.0,32.8867,32.8867,32.7998,32.878,116841.0
2020-08-06 13:00:00,37.85,37.89,37.8,37.82,107391.0,32.8867,32.9215,32.8433,32.8606,107391.0
2020-08-06 13:10:00,37.82,37.87,37.79,37.86,38700.0,32.8606,32.9041,32.8346,32.8954,38700.0
2020-08-06 13:20:00,37.87,37.89,37.81,37.86,55254.0,32.9041,32.9215,32.852,32.8954,55254.0
2020-08-06 13:30:00,37.85,37.85,37.78,37.79,79063.0,32.8867,32.8867,32.8259,32.8346,79063.0
2020-08-06 13:40:00,37.79,37.91,37.79,37.88,31111.0,32.8346,32.9388,32.8346,32.9128,31111.0
2020-08-06 13:50:00,37.88,37.88,37.76,37.82,41204.0,32.9128,32.9128,32.8085,32.8606,41204.0
2020-08-06 14:00:00,37.82,37.94,37.81,37.91,98232.0,32.8606,32.9649,32.852,32.9388,98232.0
2020-08-06 14:10:00,37.92,37.99,37.9,37.97,76760.0,32.9475,33.0084,32.9302,32.991,76760.0
2020-08-06 14:20:00,37.97,38.03,37.97,38.01,164609.0,32.991,33.0431,32.991,33.0257,164609.0
2020-08-06 14:30:00,38.01,38.11,37.99,38.1,136043.0,33.0257,33.1126,33.0084,33.1039,136043.0
2020-08-06 14:40:00,38.1,38.17,38.09,38.13,103205.0,33.1039,33.1647,33.0952,33.13,103205.0
2020-08-06 14:50:00,38.14,38.15,38.08,38.11,102259.0,33.1387,33.1474,33.0866,33.1126,102259.0
2020-08-06 15:00:00,38.11,38.14,38.02,38.02,79285.0,33.1126,33.1387,33.0344,33.0344,79285.0
2020-08-06 15:10:00,38.02,38.09,38.01,38.08,65680.0,33.0344,33.0952,33.0257,33.0866,65680.0
2020-08-06 15:20:00,38.07,38.11,38.02,38.09,82157.0,33.0779,33.1126,33.0344,33.0952,82157.0
2020-08-06 15:30:00,38.08,38.12,38.04,38.08,101987.0,33.0866,33.1213,33.0518,33.0866,101987.0
2020-08-06 15:40:00,38.09,38.09,37.98,37.98,121389.0,33.0952,33.0952,32.9997,32.9997,121389.0
2020-08-06 15:50:00,37.98,38.01,37.88,37.99,411916.0,32.9997,33.0257,32.9128,33.0084,411916.0
2020-08-07 09:30:00,37.75,37.87,37.61,37.64,230247.0,32.7998,32.9041,32.6782,32.7042,230247.0
2020-08-07 09:40:00,37.64,37.65,37.44,37.63,166466.0,32.7042,32.7129,32.5305,32.6956,166466.0
2020-08-07 09:50:00,37.64,37.79,37.58,37.77,98061.0,32.7042,32.8346,32.6521,32.8172,98061.0
2020-08-07 10:00:00,37.75,37.95,37.73,37.83,117638.0,32.7998,32.9736,32.7824,32.8693,117638.0
2020-08-07 10:10:00,37.84,37.93,37.75,37.77,121707.0,32.878,32.9562,32.7998,32.8172,121707.0
2020-08-07 10:20:00,37.78,37.99,37.74,37.99,151569.0,32.8259,33.0084,32.7911,33.0084,151569.0
2020-08-07 10:30:00,38.0,38.14,37.98,38.12,129894.0,33.017,33.1387,32.9997,33.1213,129894.0
2020-08-07 10:40:00,38.12,38.17,38.0,38.02,217257.0,33.1213,33.1647,33.017,33.0344,217257.0
2020-08-07 10:50:00,38.02,38.05,37.87,37.93,137821.0,33.0344,33.0605,32.9041,32.9562,137821.0
2020-08-07 11:00:00,37.94,38.21,37.94,38.19,98445.0,32.9649,33.1995,32.9649,33.1821,98445.0
2020-08-07 11:10:00,38.19,38.37,38.16,38.26,246032.0,33.1821,33.3385,33.1561,33.2429,246032.0
2020-08-07 11:20:00,38.27,38.31,38.19,38.23,96376.0,33.2516,33.2864,33.1821,33.2169,96376.0
2020-08-07 11:30:00,38.22,38.23,38.15,38.22,148332.0,33.2082,33.2169,33.1474,33.2082,148332.0
2020-08-07 11:40:00,38.22,38.24,38.14,38.14,52124.0,33.2082,33.2256,33.1387,33.1387,52124.0
2020-08-07 11:50:00,38.16,38.2,38.14,38.17,74357.0,33.1561,33.1908,33.1387,33.1647,74357.0
2020-08-07 12:00:00,38.17,38.34,38.15,38.3,53472.0,33.1647,33.3125,33.1474,33.2777,53472.0
2020-08-07 12:10:00,38.3,38.44,38.29,38.4,83218.0,33.2777,33.3993,33.269,33.3646,83218.0
2020-08-07 12:20:00,38.4,38.65,38.4,38.63,177136.0,33.3646,33.5818,33.3646,33.5644,177136.0
2020-08-07 12:30:00,38.64,38.67,38.56,38.67,130670.0,33.5731,33.5992,33.5036,33.5992,130670.0
2020-08-07 12:40:00,38.66,38.9,38.65,38.86,176009.0,33.5905,33.799,33.5818,33.7643,176009.0
2020-08-07 12:50:00,38.86,38.93,38.83,38.93,208881.0,33.7643,33.8251,33.7382,33.8251,208881.0
2020-08-07 13:00:00,38.93,38.95,38.82,38.83,121989.0,33.8251,33.8425,33.7295,33.7382,121989.0
2020-08-07 13:10:00,38.84,39.08,38.82,39.07,173420.0,33.7469,33.9554,33.7295,33.9467,173420.0
2020-08-07 13:20:00,39.07,39.39,39.07,39.37,230661.0,33.9467,34.2248,33.9467,34.2074,230661.0
2020-08-07 13:30:00,39.37,39.47,39.21,39.25,274953.0,34.2074,34.2943,34.0684,34.1031,274953.0
2020-08-07 13:40:00,39.25,39.39,39.23,39.29,88746.0,34.1031,34.2248,34.0858,34.1379,88746.0
2020-08-07 13:50:00,39.3,39.3,39.15,39.2,102981.0,34.1466,34.1466,34.0162,34.0597,102981.0
2020-08-07 14:00:00,39.21,39.25,39.06,39.22,161647.0,34.0684,34.1031,33.938,34.0771,161647.0
2020-08-07 14:10:00,39.23,39.3,39.17,39.18,114522.0,34.0858,34.1466,34.0336,34.0423,114522.0
2020-08-07 14:20:00,39.19,39.25,39.12,39.19,97301.0,34.051,34.1031,33.9902,34.051,97301.0
2020-08-07 14:30:00,39.19,39.27,39.11,39.21,116556.0,34.051,34.1205,33.9815,34.0684,116556.0
2020-08-07 14:40:00,39.22,39.33,39.2,39.27,82498.0,34.0771,34.1726,34.0597,34.1205,82498.0
2020-08-07 14:50:00,39.27,39.41,39.25,39.41,152578.0,34.1205,34.2421,34.1031,34.2421,152578.0
2020-08-07 15:00:00,39.4,39.47,39.36,39.44,133906.0,34.2335,34.2943,34.1987,34.2682,133906.0
2020-08-07 15:10:00,39.44,39.48,39.29,39.37,326836.0,34.2682,34.303,34.1379,34.2074,326836.0
2020-08-07 15:20:00,39.38,39.39,39.32,39.37,130969.0,34.2161,34.2248,34.1639,34.2074,130969.0
2020-08-07 15:30:00,39.37,39.37,39.29,39.34,134583.0,34.2074,34.2074,34.1379,34.1813,134583.0
2020-08-07 15:40:00,39.34,39.5,39.33,39.5,445573.0,34.1813,34.3203,34.1726,34.3203,445573.0
2020-08-07 15:50:00,39.51,39.65,39.48,39.64,1160181.0,34.329,34.4507,34.303,34.442,1160181.0
2020-08-10 09:30:00,39.83,40.3,39.78,39.88,647500.0,34.6071,35.0154,34.5636,34.6505,647500.0
2020-08-10 09:40:00,39.89,40.19,39.86,40.17,440737.0,34.6592,34.9199,34.6331,34.9025,440737.0
2020-08-10 09:50:00,40.17,40.5,40.17,40.43,1024408.0,34.9025,35.1892,34.9025,35.1284,1024408.0
2020-08-10 10:00:00,40.43,40.65,40.3,40.64,1279074.0,35.1284,35.3195,35.0154,35.3109,1279074.0
2020-08-10 10:10:00,40.64,40.9,40.61,40.81,1038378.0,35.3109,35.5368,35.2848,35.4586,1038378.0
2020-08-10 10:20:00,40.8,40.84,40.58,40.82,577649.0,35.4499,35.4846,35.2587,35.4673,577649.0
2020-08-10 10:30:00,40.82,41.01,40.78,40.99,654594.0,35.4673,35.6323,35.4325,35.615,654594.0
2020-08-10 10:40:00,40.99,41.03,40.81,40.92,351639.0,35.615,35.6497,35.4586,35.5541,351639.0
2020-08-10 10:50:00,40.91,41.05,40.76,40.87,468624.0,35.5455,35.6671,35.4151,35.5107,468624.0
2020-08-10 11:00:00,40.86,40.91,40.75,40.88,306395.0,35.502,35.5455,35.4064,35.5194,306395.0
2020-08-10 11:10:00,40.88,41.08,40.83,41.07,227171.0,35.5194,35.6932,35.4759,35.6845,227171.0
2020-08-10 11:20:00,41.07,41.07,40.85,40.93,176523.0,35.6845,35.6845,35.4933,35.5628,176523.0
2020-08-10 11:30:00,40.93,40.94,40.77,40.77,253302.0,35.5628,35.5715,35.4238,35.4238,253302.0
2020-08-10 11:40:00,40.78,40.95,40.78,40.84,118365.0,35.4325,35.5802,35.4325,35.4846,118365.0
2020-08-10 11:50:00,40.84,40.89,40.78,40.82,165491.0,35.4846,35.5281,35.4325,35.4673,165491.0
2020-08-10 12:00:00,40.81,40.81,40.62,40.65,175947.0,35.4586,35.4586,35.2935,35.3195,175947.0
2020-08-10 12:10:00,40.65,40.73,40.53,40.56,156055.0,35.3195,35.3891,35.2153,35.2413,156055.0
2020-08-10 12:20:00,40.56,40.67,40.54,40.55,92774.0,35.2413,35.3369,35.224,35.2327,92774.0
2020-08-10 12:30:00,40.54,40.61,40.5,40.56,275541.0,35.224,35.2848,35.1892,35.2413,275541.0
2020-08-10 12:40:00,40.56,40.63,40.42,40.42,126239.0,35.2413,35.3022,35.1197,35.1197,126239.0
2020-08-10 12:50:00,40.41,40.48,40.37,40.47,70301.0,35.111,35.1718,35.0763,35.1631,70301.0
2020-08-10 13:00:00,40.47,40.55,40.37,40.38,87211.0,35.1631,35.2327,35.0763,35.085,87211.0
2020-08-10 13:10:00,40.38,40.4,40.24,40.26,185363.0,35.085,35.1023,34.9633,34.9807,185363.0
2020-08-10 13:20:00,40.26,40.38,40.24,40.34,104422.0,34.9807,35.085,34.9633,35.0502,104422.0
2020-08-10 13:30:00,40.33,40.47,40.33,40.43,156932.0,35.0415,35.1631,35.0415,35.1284,156932.0
2020-08-10 13:40:00,40.44,40.53,40.41,40.52,150076.0,35.1371,35.2153,35.111,35.2066,150076.0
2020-08-10 13:50:00,40.52,40.54,40.42,40.46,94938.0,35.2066,35.224,35.1197,35.1545,94938.0
2020-08-10 14:00:00,40.47,40.48,40.33,40.38,136264.0,35.1631,35.1718,35.0415,35.085,136264.0
2020-08-10 14:10:00,40.39,40.45,40.32,40.45,89027.0,35.0936,35.1458,35.0328,35.1458,89027.0
2020-08-10 14:20:00,40.45,40.45,40.34,40.4,94442.0,35.1458,35.1458,35.0502,35.1023,94442.0
2020-08-10 14:30:00,40.39,40.45,40.34,40.35,82631.0,35.0936,35.1458,35.0502,35.0589,82631.0
2020-08-10 14:40:00,40.35,40.35,40.26,40.35,183738.0,35.0589,35.0589,34.9807,35.0589,183738.0
2020-08-10 14:50:00,40.34,40.36,40.25,40.26,147485.0,35.0502,35.0676,34.972,34.9807,147485.0
2020-08-10 15:00:00,40.26,40.43,40.25,40.41,78612.0,34.9807,35.1284,34.972,35.111,78612.0
2020-08-10 15:10:00,40.41,40.46,40.33,40.46,92513.0,35.111,35.1545,35.0415,35.1545,92513.0
2020-08-10 15:20:00,40.46,40.55,40.44,40.5,152290.0,35.1545,35.2327,35.1371,35.1892,152290.0
2020-08-10 15:30:00,40.49,40.53,40.43,40.48,253511.0,35.1805,35.2153,35.1284,35.1718,253511.0
2020-08-10 15:40:00,40.48,40.5,40.42,40.42,299450.0,35.1718,35.1892,35.1197,35.1197,299450.0
2020-08-10 15:50:00,40.41,40.43,40.34,40.4,773110.0,35.111,35.1284,35.0502,35.1023,773110.0
2020-08-11 09:30:00,41.38,42.23,41.25,41.82,982686.0,35.9538,36.6924,35.8409,36.3361,982686.0
2020-08-11 09:40:00,41.8,42.01,41.7,41.83,498917.0,36.3187,36.5012,36.2319,36.3448,498917.0
2020-08-11 09:50:00,41.83,41.96,41.72,41.72,280052.0,36.3448,36.4578,36.2492,36.2492,280052.0
2020-08-11 10:00:00,41.73,42.09,41.67,41.68,316836.0,36.2579,36.5707,36.2058,36.2145,316836.0
2020-08-11 10:10:00,41.7,41.97,41.68,41.95,303893.0,36.2319,36.4665,36.2145,36.4491,303893.0
2020-08-11 10:20:00,41.96,41.97,41.73,41.92,232915.0,36.4578,36.4665,36.2579,36.423,232915.0
2020-08-11 10:30:00,41.92,42.12,41.88,41.92,441186.0,36.423,36.5968,36.3883,36.423,441186.0
2020-08-11 10:40:00,41.92,42.11,41.91,41.93,231422.0,36.423,36.5881,36.4143,36.4317,231422.0
2020-08-11 10:50:00,41.93,42.08,41.88,41.94,193658.0,36.4317,36.562,36.3883,36.4404,193658.0
2020-08-11 11:00:00,41.94,41.96,41.74,41.74,173931.0,36.4404,36.4578,36.2666,36.2666,173931.0
2020-08-11 11:10:00,41.74,41.88,41.7,41.84,206716.0,36.2666,36.3883,36.2319,36.3535,206716.0
2020-08-11 11:20:00,41.82,41.82,41.54,41.63,297211.0,36.3361,36.3361,36.0928,36.171,297211.0
2020-08-11 11:30:00,41.62,41.8,41.61,41.68,196809.0,36.1623,36.3187,36.1537,36.2145,196809.0
2020-08-11 11:40:00,41.68,41.78,41.65,41.66,156585.0,36.2145,36.3014,36.1884,36.1971,156585.0
2020-08-11 11:50:00,41.66,41.73,41.62,41.73,140771.0,36.1971,36.2579,36.1623,36.2579,140771.0
2020-08-11 12:00:00,41.73,41.75,41.6,41.64,140599.0,36.2579,36.2753,36.145,36.1797,140599.0
2020-08-11 12:10:00,41.63,41.73,41.62,41.72,309415.0,36.171,36.2579,36.1623,36.2492,309415.0
2020-08-11 12:20:00,41.72,41.79,41.66,41.76,168112.0,36.2492,36.3101,36.1971,36.284,168112.0
2020-08-11 12:30:00,41.76,41.8,41.65,41.69,156765.0,36.284,36.3187,36.1884,36.2232,156765.0
2020-08-11 12:40:00,41.68,41.73,41.61,41.69,162999.0,36.2145,36.2579,36.1537,36.2232,162999.0
2020-08-11 12:50:00,41.69,41.71,41.65,41.7,116386.0,36.2232,36.2405,36.1884,36.2319,116386.0
2020-08-11 13:00:00,41.71,41.71,41.63,41.7,276204.0,36.2405,36.2405,36.171,36.2319,276204.0
2020-08-11 13:10:00,41.7,41.85,41.69,41.84,310392.0,36.2319,36.3622,36.2232,36.3535,310392.0
2020-08-11 13:20:00,41.83,41.96,41.83,41.9,324830.0,36.3448,36.4578,36.3448,36.4056,324830.0
2020-08-11 13:30:00,41.9,42.01,41.89,41.98,237329.0,36.4056,36.5012,36.3969,36.4751,237329.0
2020-08-11 13:40:00,41.98,42.03,41.93,41.99,269644.0,36.4751,36.5186,36.4317,36.4838,269644.0
2020-08-11 13:50:00,42.0,42.03,41.93,42.02,118074.0,36.4925,36.5186,36.4317,36.5099,118074.0
2020-08-11 14:00:00,42.02,42.08,42.0,42.01,188130.0,36.5099,36.562,36.4925,36.5012,188130.0
2020-08-11 14:10:00,42.01,42.09,41.98,42.02,143752.0,36.5012,36.5707,36.4751,36.5099,143752.0
2020-08-11 14:20:00,42.01,42.06,41.92,41.94,136489.0,36.5012,36.5447,36.423,36.4404,136489.0
2020-08-11 14:30:00,41.94,41.97,41.76,41.81,181821.0,36.4404,36.4665,36.284,36.3274,181821.0
2020-08-11 14:40:00,41.81,41.87,41.73,41.76,183396.0,36.3274,36.3796,36.2579,36.284,183396.0
2020-08-11 14:50:00,41.75,41.92,41.75,41.89,124011.0,36.2753,36.423,36.2753,36.3969,124011.0
2020-08-11 15:00:00,41.88,41.89,41.76,41.81,236746.0,36.3883,36.3969,36.284,36.3274,236746.0
2020-08-11 15:10:00,41.8,41.91,41.37,41.41,448590.0,36.3187,36.4143,35.9451,35.9799,448590.0
2020-08-11 15:20:00,41.41,41.63,41.37,41.63,277084.0,35.9799,36.171,35.9451,36.171,277084.0
2020-08-11 15:30:00,41.62,41.66,41.34,41.39,512318.0,36.1623,36.1971,35.9191,35.9625,512318.0
2020-08-11 15:40:00,41.4,41.47,41.11,41.16,502312.0,35.9712,36.032,35.7192,35.7627,502312.0
2020-08-11 15:50:00,41.15,41.21,40.97,41.19,761060.0,35.754,35.8061,35.5976,35.7887,761060.0
2020-08-12 09:30:00,42.04,42.16,41.83,41.87,764068.0,36.5273,36.6315,36.3448,36.3796,764068.0
2020-08-12 09:40:00,41.86,42.05,41.75,41.93,846207.0,36.3709,36.536,36.2753,36.4317,846207.0
2020-08-12 09:50:00,41.93,41.93,41.51,41.56,595437.0,36.4317,36.4317,36.0668,36.1102,595437.0
2020-08-12 10:00:00,41.55,41.88,41.46,41.62,586265.0,36.1015,36.3883,36.0233,36.1623,586265.0
2020-08-12 10:10:00,41.63,41.7,41.46,41.62,289140.0,36.171,36.2319,36.0233,36.1623,289140.0
2020-08-12 10:20:00,41.62,41.69,41.38,41.54,341830.0,36.1623,36.2232,35.9538,36.0928,341830.0
2020-08-12 10:30:00,41.54,41.61,41.37,41.4,198281.0,36.0928,36.1537,35.9451,35.9712,198281.0
2020-08-12 10:40:00,41.41,41.51,41.24,41.27,185151.0,35.9799,36.0668,35.8322,35.8582,185151.0
2020-08-12 10:50:00,41.27,41.34,41.11,41.27,354365.0,35.8582,35.9191,35.7192,35.8582,354365.0
2020-08-12 11:00:00,41.25,41.41,41.22,41.28,226373.0,35.8409,35.9799,35.8148,35.8669,226373.0
2020-08-12 11:10:00,41.29,41.29,41.1,41.14,263720.0,35.8756,35.8756,35.7105,35.7453,263720.0
2020-08-12 11:20:00,41.13,41.16,41.03,41.16,136458.0,35.7366,35.7627,35.6497,35.7627,136458.0
2020-08-12 11:30:00,41.16,41.32,41.11,41.11,183037.0,35.7627,35.9017,35.7192,35.7192,183037.0
2020-08-12 11:40:00,41.11,41.12,40.94,40.98,94619.0,35.7192,35.7279,35.5715,35.6063,94619.0
2020-08-12 11:50:00,40.99,41.04,40.82,40.88,164003.0,35.615,35.6584,35.4673,35.5194,164003.0
2020-08-12 12:00:00,40.87,40.95,40.78,40.79,179104.0,35.5107,35.5802,35.4325,35.4412,179104.0
2020-08-12 12:10:00,40.77,40.86,40.75,40.85,125235.0,35.4238,35.502,35.4064,35.4933,125235.0
2020-08-12 12:20:00,40.85,40.85,40.68,40.68,176531.0,35.4933,35.4933,35.3456,35.3456,176531.0
2020-08-12 12:30:00,40.68,40.85,40.67,40.79,71499.0,35.3456,35.4933,35.3369,35.4412,71499.0
2020-08-12 12:40:00,40.78,40.8,40.62,40.64,52944.0,35.4325,35.4499,35.2935,35.3109,52944.0
2020-08-12 12:50:00,40.63,40.63,40.47,40.48,219997.0,35.3022,35.3022,35.1631,35.1718,219997.0
2020-08-12 13:00:00,40.48,40.49,40.22,40.24,144003.0,35.1718,35.1805,34.9459,34.9633,144003.0
2020-08-12 13:10:00,40.23,40.3,40.12,40.29,343410.0,34.9546,35.0154,34.859,35.0068,343410.0
2020-08-12 13:20:00,40.3,40.47,40.28,40.46,265239.0,35.0154,35.1631,34.9981,35.1545,265239.0
2020-08-12 13:30:00,40.48,40.55,40.4,40.49,233775.0,35.1718,35.2327,35.1023,35.1805,233775.0
2020-08-12 13:40:00,40.5,40.52,40.33,40.44,233322.0,35.1892,35.2066,35.0415,35.1371,233322.0
2020-08-12 13:50:00,40.44,40.52,40.4,40.46,96230.0,35.1371,35.2066,35.1023,35.1545,96230.0
2020-08-12 14:00:00,40.46,40.49,40.38,40.42,121376.0,35.1545,35.1805,35.085,35.1197,121376.0
2020-08-12 14:10:00,40.42,40.52,40.42,40.49,134388.0,35.1197,35.2066,35.1197,35.1805,134388.0
2020-08-12 14:20:00,40.49,40.63,40.47,40.59,134442.0,35.1805,35.3022,35.1631,35.2674,134442.0
2020-08-12 14:30:00,40.6,40.75,40.6,40.69,140860.0,35.2761,35.4064,35.2761,35.3543,140860.0
2020-08-12 14:40:00,40.69,40.79,40.66,40.79,118958.0,35.3543,35.4412,35.3282,35.4412,118958.0
2020-08-12 14:50:00,40.79,40.84,40.75,40.82,331643.0,35.4412,35.4846,35.4064,35.4673,331643.0
2020-08-12 15:00:00,40.82,40.84,40.66,40.71,313132.0,35.4673,35.4846,35.3282,35.3717,313132.0
2020-08-12 15:10:00,40.71,40.82,40.71,40.78,163379.0,35.3717,35.4673,35.3717,35.4325,163379.0
2020-08-12 15:20:00,40.78,40.89,40.77,40.83,205755.0,35.4325,35.5281,35.4238,35.4759,205755.0
2020-08-12 15:30:00,40.83,40.86,40.73,40.82,435277.0,35.4759,35.502,35.3891,35.4673,435277.0
2020-08-12 15:40:00,40.8,40.88,40.78,40.84,284101.0,35.4499,35.5194,35.4325,35.4846,284101.0
2020-08-12 15:50:00,40.85,40.96,40.82,40.87,791865.0,35.4933,35.5889,35.4673,35.5107,791865.0
2020-08-13 09:30:00,40.41,40.54,40.08,40.14,449468.0,35.111,35.224,34.8243,34.8764,449468.0
2020-08-13 09:40:00,40.13,40.49,40.08,40.42,346429.0,34.8677,35.1805,34.8243,35.1197,346429.0
2020-08-13 09:50:00,40.43,40.76,40.42,40.44,397530.0,35.1284,35.4151,35.1197,35.1371,397530.0
2020-08-13 10:00:00,40.44,40.68,40.41,40.63,245419.0,35.1371,35.3456,35.111,35.3022,245419.0
2020-08-13 10:10:00,40.62,40.64,40.45,40.6,165188.0,35.2935,35.3109,35.1458,35.2761,165188.0
2020-08-13 10:20:00,40.6,40.69,40.4,40.47,431786.0,35.2761,35.3543,35.1023,35.1631,431786.0
2020-08-13 10:30:00,40.47,40.55,40.28,40.32,162372.0,35.1631,35.2327,34.9981,35.0328,162372.0
2020-08-13 10:40:00,40.32,40.4,40.21,40.22,193113.0,35.0328,35.1023,34.9372,34.9459,193113.0
2020-08-13 10:50:00,40.22,40.37,40.18,40.27,142451.0,34.9459,35.0763,34.9112,34.9894,142451.0
2020-08-13 11:00:00,40.26,40.28,40.06,40.1,138716.0,34.9807,34.9981,34.8069,34.8417,138716.0
2020-08-13 11:10:00,40.1,40.33,40.08,40.22,176378.0,34.8417,35.0415,34.8243,34.9459,176378.0
2020-08-13 11:20:00,40.22,40.23,40.1,40.18,118538.0,34.9459,34.9546,34.8417,34.9112,118538.0
2020-08-13 11:30:00,40.18,40.19,40.07,40.11,73718.0,34.9112,34.9199,34.8156,34.8504,73718.0
2020-08-13 11:40:00,40.12,40.31,40.12,40.27,79834.0,34.859,35.0241,34.859,34.9894,79834.0
2020-08-13 11:50:00,40.26,40.32,40.24,40.26,92303.0,34.9807,35.0328,34.9633,34.9807,92303.0
2020-08-13 12:00:00,40.26,40.3,40.19,40.25,80465.0,34.9807,35.0154,34.9199,34.972,80465.0
2020-08-13 12:10:00,40.25,40.29,40.21,40.22,73545.0,34.972,35.0068,34.9372,34.9459,73545.0
2020-08-13 12:20:00,40.22,40.23,40.15,40.16,86175.0,34.9459,34.9546,34.8851,34.8938,86175.0
2020-08-13 12:30:00,40.16,40.17,40.03,40.13,133996.0,34.8938,34.9025,34.7808,34.8677,133996.0
2020-08-13 12:40:00,40.14,40.14,40.08,40.12,58233.0,34.8764,34.8764,34.8243,34.859,58233.0
2020-08-13 12:50:00,40.13,40.19,40.1,40.12,47297.0,34.8677,34.9199,34.8417,34.859,47297.0
2020-08-13 13:00:00,40.12,40.22,40.1,40.2,132794.0,34.859,34.9459,34.8417,34.9286,132794.0
2020-08-13 13:10:00,40.21,40.41,40.19,40.39,202437.0,34.9372,35.111,34.9199,35.0936,202437.0
2020-08-13 13:20:00,40.39,40.5,40.35,40.49,141578.0,35.0936,35.1892,35.0589,35.1805,141578.0
2020-08-13 13:30:00,40.5,40.53,40.39,40.43,159126.0,35.1892,35.2153,35.0936,35.1284,159126.0
2020-08-13 13:40:00,40.42,40.45,40.32,40.43,101537.0,35.1197,35.1458,35.0328,35.1284,101537.0
2020-08-13 13:50:00,40.42,40.45,40.33,40.33,131887.0,35.1197,35.1458,35.0415,35.0415,131887.0
2020-08-13 14:00:00,40.34,40.47,40.34,40.42,63821.0,35.0502,35.1631,35.0502,35.1197,63821.0
2020-08-13 14:10:00,40.42,40.44,40.31,40.31,74334.0,35.1197,35.1371,35.0241,35.0241,74334.0
2020-08-13 14:20:00,40.32,40.35,40.23,40.31,118114.0,35.0328,35.0589,34.9546,35.0241,118114.0
2020-08-13 14:30:00,40.32,40.33,40.13,40.17,99286.0,35.0328,35.0415,34.8677,34.9025,99286.0
2020-08-13 14:40:00,40.15,40.25,40.14,40.18,63198.0,34.8851,34.972,34.8764,34.9112,63198.0
2020-08-13 14:50:00,40.18,40.18,39.99,40.02,190840.0,34.9112,34.9112,34.7461,34.7722,190840.0
2020-08-13 15:00:00,40.02,40.1,39.99,40.07,100843.0,34.7722,34.8417,34.7461,34.8156,100843.0
2020-08-13 15:10:00,40.07,40.16,40.06,40.15,117144.0,34.8156,34.8938,34.8069,34.8851,117144.0
2020-08-13 15:20:00,40.16,40.33,40.16,40.27,450043.0,34.8938,35.0415,34.8938,34.9894,450043.0
2020-08-13 15:30:00,40.27,40.28,40.16,40.17,262800.0,34.9894,34.9981,34.8938,34.9025,262800.0
2020-08-13 15:40:00,40.17,40.22,40.07,40.07,518228.0,34.9025,34.9459,34.8156,34.8156,518228.0
2020-08-13 15:50:00,40.08,40.17,40.07,40.12,846690.0,34.8243,34.9025,34.8156,34.859,846690.0
2020-08-14 09:30:00,39.95,40.04,39.55,39.77,241917.0,34.7113,34.7895,34.3638,34.5549,241917.0
2020-08-14 09:40:00,39.77,39.98,39.71,39.98,222647.0,34.5549,34.7374,34.5028,34.7374,222647.0
2020-08-14 09:50:00,40.0,40.12,39.97,40.07,263716.0,34.7548,34.859,34.7287,34.8156,263716.0
2020-08-14 10:00:00,40.08,40.22,40.04,40.21,286987.0,34.8243,34.9459,34.7895,34.9372,286987.0
2020-08-14 10:10:00,40.22,40.36,40.05,40.34,247432.0,34.9459,35.0676,34.7982,35.0502,247432.0
2020-08-14 10:20:00,40.34,40.6,40.29,40.59,450692.0,35.0502,35.2761,35.0068,35.2674,450692.0
2020-08-14 10:30:00,40.6,40.69,40.52,40.58,486641.0,35.2761,35.3543,35.2066,35.2587,486641.0
2020-08-14 10:40:00,40.61,40.62,40.51,40.55,340401.0,35.2848,35.2935,35.1979,35.2327,340401.0
2020-08-14 10:50:00,40.56,40.72,40.46,40.64,131319.0,35.2413,35.3804,35.1545,35.3109,131319.0
2020-08-14 11:00:00,40.64,40.69,40.55,40.64,81953.0,35.3109,35.3543,35.2327,35.3109,81953.0
2020-08-14 11:10:00,40.63,40.81,40.55,40.78,84789.0,35.3022,35.4586,35.2327,35.4325,84789.0
2020-08-14 11:20:00,40.78,40.82,40.67,40.7,214697.0,35.4325,35.4673,35.3369,35.363,214697.0
2020-08-14 11:30:00,40.7,40.72,40.59,40.7,117378.0,35.363,35.3804,35.2674,35.363,117378.0
2020-08-14 11:40:00,40.69,40.77,40.66,40.72,178821.0,35.3543,35.4238,35.3282,35.3804,178821.0
2020-08-14 11:50:00,40.72,40.8,40.69,40.79,125285.0,35.3804,35.4499,35.3543,35.4412,125285.0
2020-08-14 12:00:00,40.78,40.84,40.7,40.84,136433.0,35.4325,35.4846,35.363,35.4846,136433.0
2020-08-14 12:10:00,40.83,40.89,40.78,40.78,138112.0,35.4759,35.5281,35.4325,35.4325,138112.0
2020-08-14 12:20:00,40.78,40.8,40.68,40.77,141816.0,35.4325,35.4499,35.3456,35.4238,141816.0
2020-08-14 12:30:00,40.78,40.83,40.75,40.76,74531.0,35.4325,35.4759,35.4064,35.4151,74531.0
2020-08-14 12:40:00,40.76,40.78,40.65,40.65,61386.0,35.4151,35.4325,35.3195,35.3195,61386.0
2020-08-14 12:50:00,40.66,40.69,40.62,40.64,138427.0,35.3282,35.3543,35.2935,35.3109,138427.0
2020-08-14 13:00:00,40.63,40.72,40.61,40.72,60928.0,35.3022,35.3804,35.2848,35.3804,60928.0
2020-08-14 13:10:00,40.71,40.76,40.65,40.67,107729.0,35.3717,35.4151,35.3195,35.3369,107729.0
2020-08-14 13:20:00,40.67,40.74,40.66,40.73,112181.0,35.3369,35.3977,35.3282,35.3891,112181.0
2020-08-14 13:30:00,40.74,40.82,40.7,40.77,67646.0,35.3977,35.4673,35.363,35.4238,67646.0
2020-08-14 13:40:00,40.78,40.92,40.78,40.9,128024.0,35.4325,35.5541,35.4325,35.5368,128024.0
2020-08-14 13:50:00,40.91,40.98,40.88,40.91,90375.0,35.5455,35.6063,35.5194,35.5455,90375.0
2020-08-14 14:00:00,40.91,40.94,40.86,40.89,56477.0,35.5455,35.5715,35.502,35.5281,56477.0
2020-08-14 14:10:00,40.89,40.9,40.82,40.88,132520.0,35.5281,35.5368,35.4673,35.5194,132520.0
2020-08-14 14:20:00,40.88,40.89,40.78,40.8,56455.0,35.5194,35.5281,35.4325,35.4499,56455.0
2020-08-14 14:30:00,40.79,40.82,40.69,40.72,65842.0,35.4412,35.4673,35.3543,35.3804,65842.0
2020-08-14 14:40:00,40.71,40.73,40.58,40.58,179118.0,35.3717,35.3891,35.2587,35.2587,179118.0
2020-08-14 14:50:00,40.59,40.63,40.51,40.52,380835.0,35.2674,35.3022,35.1979,35.2066,380835.0
2020-08-14 15:00:00,40.52,40.57,40.51,40.55,336979.0,35.2066,35.25,35.1979,35.2327,336979.0
2020-08-14 15:10:00,40.54,40.56,40.42,40.47,195663.0,35.224,35.2413,35.1197,35.1631,195663.0
2020-08-14 15:20:00,40.47,40.52,40.42,40.5,131597.0,35.1631,35.2066,35.1197,35.1892,131597.0
2020-08-14 15:30:00,40.49,40.49,40.39,40.45,149888.0,35.1805,35.1805,35.0936,35.1458,149888.0
2020-08-14 15:40:00,40.46,40.53,40.4,40.4,221912.0,35.1545,35.2153,35.1023,35.1023,221912.0
2020-08-14 15:50:00,40.4,40.62,40.37,40.62,707257.0,35.1023,35.2935,35.0763,35.2935,707257.0
2020-08-17 09:30:00,40.38,40.56,40.08,40.2,514657.0,35.085,35.2413,34.8243,34.9286,514657.0
2020-08-17 09:40:00,40.2,40.2,40.02,40.07,157860.0,34.9286,34.9286,34.7722,34.8156,157860.0
2020-08-17 09:50:00,40.06,40.06,39.73,39.82,230063.0,34.8069,34.8069,34.5202,34.5984,230063.0
2020-08-17 10:00:00,39.83,39.93,39.64,39.92,168210.0,34.6071,34.694,34.442,34.6853,168210.0
2020-08-17 10:10:00,39.93,40.05,39.92,40.04,125020.0,34.694,34.7982,34.6853,34.7895,125020.0
2020-08-17 10:20:00,40.05,40.18,39.98,40.03,107276.0,34.7982,34.9112,34.7374,34.7808,107276.0
2020-08-17 10:30:00,40.04,40.1,39.97,40.02,206771.0,34.7895,34.8417,34.7287,34.7722,206771.0
2020-08-17 10:40:00,40.03,40.16,40.01,40.13,150763.0,34.7808,34.8938,34.7635,34.8677,150763.0
2020-08-17 10:50:00,40.13,40.21,40.01,40.04,225968.0,34.8677,34.9372,34.7635,34.7895,225968.0
2020-08-17 11:00:00,40.05,40.1,39.93,39.99,147175.0,34.7982,34.8417,34.694,34.7461,147175.0
2020-08-17 11:10:00,39.98,40.02,39.91,39.93,86249.0,34.7374,34.7722,34.6766,34.694,86249.0
2020-08-17 11:20:00,39.92,40.03,39.9,39.9,67076.0,34.6853,34.7808,34.6679,34.6679,67076.0
2020-08-17 11:30:00,39.91,39.95,39.83,39.94,123817.0,34.6766,34.7113,34.6071,34.7026,123817.0
2020-08-17 11:40:00,39.92,39.99,39.89,39.94,118473.0,34.6853,34.7461,34.6592,34.7026,118473.0
2020-08-17 11:50:00,39.93,40.03,39.91,40.0,108593.0,34.694,34.7808,34.6766,34.7548,108593.0
2020-08-17 12:00:00,40.0,40.05,39.97,40.0,39113.0,34.7548,34.7982,34.7287,34.7548,39113.0
2020-08-17 12:10:00,40.0,40.06,39.95,40.05,54411.0,34.7548,34.8069,34.7113,34.7982,54411.0
2020-08-17 12:20:00,40.05,40.05,39.94,39.97,49761.0,34.7982,34.7982,34.7026,34.7287,49761.0
2020-08-17 12:30:00,39.97,39.99,39.94,39.97,67896.0,34.7287,34.7461,34.7026,34.7287,67896.0
2020-08-17 12:40:00,39.98,40.03,39.95,39.96,72825.0,34.7374,34.7808,34.7113,34.72,72825.0
2020-08-17 12:50:00,39.95,39.99,39.91,39.92,86808.0,34.7113,34.7461,34.6766,34.6853,86808.0
2020-08-17 13:00:00,39.91,39.93,39.8,39.81,65227.0,34.6766,34.694,34.581,34.5897,65227.0
2020-08-17 13:10:00,39.81,39.85,39.79,39.83,59369.0,34.5897,34.6245,34.5723,34.6071,59369.0
2020-08-17 13:20:00,39.83,39.89,39.82,39.85,126233.0,34.6071,34.6592,34.5984,34.6245,126233.0
2020-08-17 13:30:00,39.86,39.88,39.82,39.84,133138.0,34.6331,34.6505,34.5984,34.6158,133138.0
2020-08-17 13:40:00,39.84,39.87,39.79,39.81,168765.0,34.6158,34.6418,34.5723,34.5897,168765.0
2020-08-17 13:50:00,39.82,39.87,39.82,39.84,127952.0,34.5984,34.6418,34.5984,34.6158,127952.0
2020-08-17 14:00:00,39.85,39.89,39.83,39.88,88770.0,34.6245,34.6592,34.6071,34.6505,88770.0
2020-08-17 14:10:00,39.88,39.88,39.79,39.83,96465.0,34.6505,34.6505,34.5723,34.6071,96465.0
2020-08-17 14:20:00,39.83,39.88,39.83,39.88,45087.0,34.6071,34.6505,34.6071,34.6505,45087.0
2020-08-17 14:30:00,39.87,39.92,39.86,39.92,55517.0,34.6418,34.6853,34.6331,34.6853,55517.0
2020-08-17 14:40:00,39.92,39.94,39.87,39.89,71544.0,34.6853,34.7026,34.6418,34.6592,71544.0
2020-08-17 14:50:00,39.89,39.94,39.87,39.88,56935.0,34.6592,34.7026,34.6418,34.6505,56935.0
2020-08-17 15:00:00,39.88,39.89,39.83,39.86,50655.0,34.6505,34.6592,34.6071,34.6331,50655.0
2020-08-17 15:10:00,39.86,39.88,39.82,39.86,69388.0,34.6331,34.6505,34.5984,34.6331,69388.0
2020-08-17 15:20:00,39.86,39.86,39.81,39.81,85769.0,34.6331,34.6331,34.5897,34.5897,85769.0
2020-08-17 15:30:00,39.8,39.93,39.8,39.85,237076.0,34.581,34.694,34.581,34.6245,237076.0
2020-08-17 15:40:00,39.86,39.89,39.83,39.87,350834.0,34.6331,34.6592,34.6071,34.6418,350834.0
2020-08-17 15:50:00,39.87,39.89,39.8,39.88,771806.0,34.6418,34.6592,34.581,34.6505,771806.0
2020-08-18 09:30:00,39.88,39.96,39.6,39.64,254513.0,34.6505,34.72,34.4072,34.442,254513.0
2020-08-18 09:40:00,39.63,39.72,39.46,39.47,296884.0,34.4333,34.5115,34.2856,34.2943,296884.0
2020-08-18 09:50:00,39.46,39.5,39.37,39.4,230917.0,34.2856,34.3203,34.2074,34.2335,230917.0
2020-08-18 10:00:00,39.39,39.49,39.34,39.41,198294.0,34.2248,34.3117,34.1813,34.2421,198294.0
2020-08-18 10:10:00,39.41,39.41,39.22,39.29,303472.0,34.2421,34.2421,34.0771,34.1379,303472.0
2020-08-18 10:20:00,39.29,39.31,39.1,39.17,301405.0,34.1379,34.1553,33.9728,34.0336,301405.0
2020-08-18 10:30:00,39.17,39.24,39.09,39.22,282072.0,34.0336,34.0944,33.9641,34.0771,282072.0
2020-08-18 10:40:00,39.23,39.27,39.02,39.02,329816.0,34.0858,34.1205,33.9033,33.9033,329816.0
2020-08-18 10:50:00,39.02,39.1,38.98,39.05,302064.0,33.9033,33.9728,33.8685,33.9294,302064.0
2020-08-18 11:00:00,39.05,39.16,39.0,39.16,147665.0,33.9294,34.0249,33.8859,34.0249,147665.0
2020-08-18 11:10:00,39.15,39.34,39.15,39.29,134925.0,34.0162,34.1813,34.0162,34.1379,134925.0
2020-08-18 11:20:00,39.29,39.33,39.22,39.3,169065.0,34.1379,34.1726,34.0771,34.1466,169065.0
2020-08-18 11:30:00,39.29,39.37,39.22,39.23,78564.0,34.1379,34.2074,34.0771,34.0858,78564.0
2020-08-18 11:40:00,39.23,39.27,39.15,39.17,125950.0,34.0858,34.1205,34.0162,34.0336,125950.0
2020-08-18 11:50:00,39.18,39.19,39.02,39.08,152826.0,34.0423,34.051,33.9033,33.9554,152826.0
2020-08-18 12:00:00,39.08,39.11,38.98,39.0,134340.0,33.9554,33.9815,33.8685,33.8859,134340.0
2020-08-18 12:10:00,38.99,39.0,38.88,38.88,228113.0,33.8772,33.8859,33.7816,33.7816,228113.0
2020-08-18 12:20:00,38.88,38.89,38.76,38.81,282685.0,33.7816,33.7903,33.6774,33.7208,282685.0
2020-08-18 12:30:00,38.81,38.84,38.71,38.81,450608.0,33.7208,33.7469,33.6339,33.7208,450608.0
2020-08-18 12:40:00,38.83,38.83,38.71,38.74,345335.0,33.7382,33.7382,33.6339,33.66,345335.0
2020-08-18 12:50:00,38.73,38.8,38.71,38.76,218150.0,33.6513,33.7121,33.6339,33.6774,218150.0
2020-08-18 13:00:00,38.76,38.82,38.75,38.77,142763.0,33.6774,33.7295,33.6687,33.6861,142763.0
2020-08-18 13:10:00,38.78,38.81,38.76,38.79,185263.0,33.6948,33.7208,33.6774,33.7034,185263.0
2020-08-18 13:20:00,38.79,38.85,38.78,38.79,186778.0,33.7034,33.7556,33.6948,33.7034,186778.0
2020-08-18 13:30:00,38.79,38.92,38.78,38.91,126940.0,33.7034,33.8164,33.6948,33.8077,126940.0
2020-08-18 13:40:00,38.91,38.96,38.88,38.95,112332.0,33.8077,33.8512,33.7816,33.8425,112332.0
2020-08-18 13:50:00,38.95,38.99,38.9,38.92,130587.0,33.8425,33.8772,33.799,33.8164,130587.0
2020-08-18 14:00:00,38.93,38.95,38.79,38.84,273998.0,33.8251,33.8425,33.7034,33.7469,273998.0
2020-08-18 14:10:00,38.83,38.87,38.76,38.77,215183.0,33.7382,33.773,33.6774,33.6861,215183.0
2020-08-18 14:20:00,38.77,38.82,38.76,38.77,100862.0,33.6861,33.7295,33.6774,33.6861,100862.0
2020-08-18 14:30:00,38.77,38.78,38.72,38.72,117786.0,33.6861,33.6948,33.6426,33.6426,117786.0
2020-08-18 14:40:00,38.71,38.79,38.71,38.74,78819.0,33.6339,33.7034,33.6339,33.66,78819.0
2020-08-18 14:50:00,38.73,38.77,38.71,38.77,63575.0,33.6513,33.6861,33.6339,33.6861,63575.0
2020-08-18 15:00:00,38.77,38.8,38.72,38.76,67810.0,33.6861,33.7121,33.6426,33.6774,67810.0
2020-08-18 15:10:00,38.76,38.8,38.7,38.73,130610.0,33.6774,33.7121,33.6253,33.6513,130610.0
2020-08-18 15:20:00,38.73,38.8,38.71,38.77,110629.0,33.6513,33.7121,33.6339,33.6861,110629.0
2020-08-18 15:30:00,38.77,38.85,38.76,38.81,305325.0,33.6861,33.7556,33.6774,33.7208,305325.0
2020-08-18 15:40:00,38.81,38.85,38.72,38.72,560015.0,33.7208,33.7556,33.6426,33.6426,560015.0
2020-08-18 15:50:00,38.72,38.72,38.62,38.71,1339702.0,33.6426,33.6426,33.5557,33.6339,1339702.0
2020-08-19 09:30:00,38.81,38.9,38.52,38.89,309659.0,33.7208,33.799,33.4689,33.7903,309659.0
2020-08-19 09:40:00,38.88,39.24,38.85,39.22,227698.0,33.7816,34.0944,33.7556,34.0771,227698.0
2020-08-19 09:50:00,39.23,39.53,39.19,39.37,213771.0,34.0858,34.3464,34.051,34.2074,213771.0
2020-08-19 10:00:00,39.36,39.39,38.99,39.07,367086.0,34.1987,34.2248,33.8772,33.9467,367086.0
2020-08-19 10:10:00,39.07,39.09,38.85,38.85,169732.0,33.9467,33.9641,33.7556,33.7556,169732.0
2020-08-19 10:20:00,38.86,39.13,38.82,39.02,312768.0,33.7643,33.9989,33.7295,33.9033,312768.0
2020-08-19 10:30:00,39.02,39.05,38.95,38.97,95346.0,33.9033,33.9294,33.8425,33.8598,95346.0
2020-08-19 10:40:00,38.98,39.27,38.97,39.15,238366.0,33.8685,34.1205,33.8598,34.0162,238366.0
2020-08-19 10:50:00,39.15,39.19,39.05,39.11,109701.0,34.0162,34.051,33.9294,33.9815,109701.0
2020-08-19 11:00:00,39.08,39.17,38.99,39.16,153243.0,33.9554,34.0336,33.8772,34.0249,153243.0
2020-08-19 11:10:00,39.16,39.2,39.06,39.06,77304.0,34.0249,34.0597,33.938,33.938,77304.0
2020-08-19 11:20:00,39.06,39.27,39.04,39.27,105282.0,33.938,34.1205,33.9207,34.1205,105282.0
2020-08-19 11:30:00,39.27,39.45,39.24,39.37,248492.0,34.1205,34.2769,34.0944,34.2074,248492.0
2020-08-19 11:40:00,39.37,39.39,39.28,39.29,92039.0,34.2074,34.2248,34.1292,34.1379,92039.0
2020-08-19 11:50:00,39.29,39.39,39.24,39.27,99376.0,34.1379,34.2248,34.0944,34.1205,99376.0
2020-08-19 12:00:00,39.28,39.28,39.15,39.22,72776.0,34.1292,34.1292,34.0162,34.0771,72776.0
2020-08-19 12:10:00,39.22,39.27,39.2,39.2,72390.0,34.0771,34.1205,34.0597,34.0597,72390.0
2020-08-19 12:20:00,39.2,39.24,39.15,39.19,121534.0,34.0597,34.0944,34.0162,34.051,121534.0
2020-08-19 12:30:00,39.19,39.22,39.16,39.18,49740.0,34.051,34.0771,34.0249,34.0423,49740.0
2020-08-19 12:40:00,39.17,39.19,39.02,39.04,71514.0,34.0336,34.051,33.9033,33.9207,71514.0
2020-08-19 12:50:00,39.04,39.04,38.96,39.01,80725.0,33.9207,33.9207,33.8512,33.8946,80725.0
2020-08-19 13:00:00,39.02,39.1,38.97,39.1,78405.0,33.9033,33.9728,33.8598,33.9728,78405.0
2020-08-19 13:10:00,39.1,39.13,39.07,39.13,79779.0,33.9728,33.9989,33.9467,33.9989,79779.0
2020-08-19 13:20:00,39.13,39.15,39.05,39.07,59959.0,33.9989,34.0162,33.9294,33.9467,59959.0
2020-08-19 13:30:00,39.08,39.08,38.92,38.93,74971.0,33.9554,33.9554,33.8164,33.8251,74971.0
2020-08-19 13:40:00,38.93,39.05,38.93,39.02,90416.0,33.8251,33.9294,33.8251,33.9033,90416.0
2020-08-19 13:50:00,39.02,39.08,39.0,39.07,38282.0,33.9033,33.9554,33.8859,33.9467,38282.0
2020-08-19 14:00:00,39.06,39.18,39.02,39.18,96769.0,33.938,34.0423,33.9033,34.0423,96769.0
2020-08-19 14:10:00,39.18,39.18,39.05,39.18,246850.0,34.0423,34.0423,33.9294,34.0423,246850.0
2020-08-19 14:20:00,39.18,39.42,39.18,39.24,566154.0,34.0423,34.2508,34.0423,34.0944,566154.0
2020-08-19 14:30:00,39.24,39.26,39.1,39.15,163148.0,34.0944,34.1118,33.9728,34.0162,163148.0
2020-08-19 14:40:00,39.15,39.25,39.12,39.22,91710.0,34.0162,34.1031,33.9902,34.0771,91710.0
2020-08-19 14:50:00,39.22,39.25,39.11,39.17,105710.0,34.0771,34.1031,33.9815,34.0336,105710.0
2020-08-19 15:00:00,39.18,39.26,39.16,39.19,119381.0,34.0423,34.1118,34.0249,34.051,119381.0
2020-08-19 15:10:00,39.2,39.22,39.08,39.08,74440.0,34.0597,34.0771,33.9554,33.9554,74440.0
2020-08-19 15:20:00,39.08,39.11,38.97,38.99,248360.0,33.9554,33.9815,33.8598,33.8772,248360.0
2020-08-19 15:30:00,39.0,39.03,38.9,38.93,334291.0,33.8859,33.912,33.799,33.8251,334291.0
2020-08-19 15:40:00,38.93,38.97,38.79,38.81,212316.0,33.8251,33.8598,33.7034,33.7208,212316.0
2020-08-19 15:50:00,38.8,38.94,38.76,38.92,477449.0,33.7121,33.8338,33.6774,33.8164,477449.0
2020-08-20 09:30:00,38.36,38.51,38.07,38.23,603007.0,33.3298,33.4602,33.0779,33.2169,603007.0
2020-08-20 09:40:00,38.2,38.28,38.06,38.08,309422.0,33.1908,33.2603,33.0692,33.0866,309422.0
2020-08-20 09:50:00,38.1,38.31,38.09,38.22,218642.0,33.1039,33.2864,33.0952,33.2082,218642.0
2020-08-20 10:00:00,38.21,38.39,38.16,38.38,118809.0,33.1995,33.3559,33.1561,33.3472,118809.0
2020-08-20 10:10:00,38.37,38.54,38.33,38.5,146193.0,33.3385,33.4862,33.3038,33.4515,146193.0
2020-08-20 10:20:00,38.51,38.55,38.34,38.35,130718.0,33.4602,33.4949,33.3125,33.3211,130718.0
2020-08-20 10:30:00,38.34,38.37,38.11,38.12,386547.0,33.3125,33.3385,33.1126,33.1213,386547.0
2020-08-20 10:40:00,38.12,38.17,38.04,38.12,264798.0,33.1213,33.1647,33.0518,33.1213,264798.0
2020-08-20 10:50:00,38.12,38.13,37.9,37.9,181652.0,33.1213,33.13,32.9302,32.9302,181652.0
2020-08-20 11:00:00,37.9,38.09,37.9,38.02,185427.0,32.9302,33.0952,32.9302,33.0344,185427.0
2020-08-20 11:10:00,38.04,38.1,37.95,37.97,77953.0,33.0518,33.1039,32.9736,32.991,77953.0
2020-08-20 11:20:00,37.97,37.98,37.9,37.93,206555.0,32.991,32.9997,32.9302,32.9562,206555.0
2020-08-20 11:30:00,37.93,38.09,37.9,38.09,212370.0,32.9562,33.0952,32.9302,33.0952,212370.0
2020-08-20 11:40:00,38.09,38.19,38.08,38.13,100292.0,33.0952,33.1821,33.0866,33.13,100292.0
2020-08-20 11:50:00,38.12,38.16,38.09,38.12,98445.0,33.1213,33.1561,33.0952,33.1213,98445.0
2020-08-20 12:00:00,38.11,38.16,38.05,38.14,82812.0,33.1126,33.1561,33.0605,33.1387,82812.0
2020-08-20 12:10:00,38.13,38.14,38.05,38.09,82917.0,33.13,33.1387,33.0605,33.0952,82917.0
2020-08-20 12:20:00,38.08,38.12,38.01,38.12,84063.0,33.0866,33.1213,33.0257,33.1213,84063.0
2020-08-20 12:30:00,38.11,38.18,38.09,38.12,184507.0,33.1126,33.1734,33.0952,33.1213,184507.0
2020-08-20 12:40:00,38.12,38.22,38.11,38.22,116003.0,33.1213,33.2082,33.1126,33.2082,116003.0
2020-08-20 12:50:00,38.23,38.28,38.18,38.24,94607.0,33.2169,33.2603,33.1734,33.2256,94607.0
2020-08-20 13:00:00,38.24,38.33,38.23,38.23,66904.0,33.2256,33.3038,33.2169,33.2169,66904.0
2020-08-20 13:10:00,38.23,38.25,38.14,38.15,182276.0,33.2169,33.2343,33.1387,33.1474,182276.0
2020-08-20 13:20:00,38.14,38.18,38.12,38.17,89924.0,33.1387,33.1734,33.1213,33.1647,89924.0
2020-08-20 13:30:00,38.16,38.25,38.16,38.24,120201.0,33.1561,33.2343,33.1561,33.2256,120201.0
2020-08-20 13:40:00,38.24,38.24,38.14,38.16,80490.0,33.2256,33.2256,33.1387,33.1561,80490.0
2020-08-20 13:50:00,38.17,38.18,38.03,38.08,278177.0,33.1647,33.1734,33.0431,33.0866,278177.0
2020-08-20 14:00:00,38.08,38.13,38.06,38.13,65165.0,33.0866,33.13,33.0692,33.13,65165.0
2020-08-20 14:10:00,38.12,38.23,38.09,38.19,119942.0,33.1213,33.2169,33.0952,33.1821,119942.0
2020-08-20 14:20:00,38.19,38.24,38.12,38.16,151296.0,33.1821,33.2256,33.1213,33.1561,151296.0
2020-08-20 14:30:00,38.16,38.19,38.12,38.15,46584.0,33.1561,33.1821,33.1213,33.1474,46584.0
2020-08-20 14:40:00,38.15,38.17,38.12,38.14,66587.0,33.1474,33.1647,33.1213,33.1387,66587.0
2020-08-20 14:50:00,38.15,38.2,38.14,38.18,100743.0,33.1474,33.1908,33.1387,33.1734,100743.0
2020-08-20 15:00:00,38.18,38.29,38.18,38.21,157158.0,33.1734,33.269,33.1734,33.1995,157158.0
2020-08-20 15:10:00,38.21,38.23,38.15,38.15,143496.0,33.1995,33.2169,33.1474,33.1474,143496.0
2020-08-20 15:20:00,38.16,38.17,38.11,38.13,183409.0,33.1561,33.1647,33.1126,33.13,183409.0
2020-08-20 15:30:00,38.12,38.13,38.06,38.1,227567.0,33.1213,33.13,33.0692,33.1039,227567.0
2020-08-20 15:40:00,38.1,38.15,38.09,38.13,256209.0,33.1039,33.1474,33.0952,33.13,256209.0
2020-08-20 15:50:00,38.12,38.12,38.04,38.07,568430.0,33.1213,33.1213,33.0518,33.0779,568430.0
2020-08-21 09:30:00,37.93,38.21,37.84,38.08,297218.0,32.9562,33.1995,32.878,33.0866,297218.0
2020-08-21 09:40:00,38.08,38.29,37.86,38.27,244927.0,33.0866,33.269,32.8954,33.2516,244927.0
2020-08-21 09:50:00,38.27,38.34,38.14,38.16,197077.0,33.2516,33.3125,33.1387,33.1561,197077.0
2020-08-21 10:00:00,38.17,38.2,37.96,38.03,193628.0,33.1647,33.1908,32.9823,33.0431,193628.0
2020-08-21 10:10:00,38.02,38.08,37.9,37.93,178681.0,33.0344,33.0866,32.9302,32.9562,178681.0
2020-08-21 10:20:00,37.92,37.92,37.74,37.77,344644.0,32.9475,32.9475,32.7911,32.8172,344644.0
2020-08-21 10:30:00,37.76,37.85,37.71,37.75,267547.0,32.8085,32.8867,32.7651,32.7998,267547.0
2020-08-21 10:40:00,37.75,37.78,37.61,37.66,216596.0,32.7998,32.8259,32.6782,32.7216,216596.0
2020-08-21 10:50:00,37.65,37.77,37.64,37.73,103178.0,32.7129,32.8172,32.7042,32.7824,103178.0
2020-08-21 11:00:00,37.73,37.9,37.69,37.9,200360.0,32.7824,32.9302,32.7477,32.9302,200360.0
2020-08-21 11:10:00,37.9,37.9,37.74,37.78,109206.0,32.9302,32.9302,32.7911,32.8259,109206.0
2020-08-21 11:20:00,37.79,37.83,37.74,37.76,49758.0,32.8346,32.8693,32.7911,32.8085,49758.0
2020-08-21 11:30:00,37.76,37.89,37.75,37.88,75936.0,32.8085,32.9215,32.7998,32.9128,75936.0
2020-08-21 11:40:00,37.88,37.89,37.75,37.76,61401.0,32.9128,32.9215,32.7998,32.8085,61401.0
2020-08-21 11:50:00,37.76,37.85,37.75,37.81,235236.0,32.8085,32.8867,32.7998,32.852,235236.0
2020-08-21 12:00:00,37.81,37.87,37.75,37.83,132741.0,32.852,32.9041,32.7998,32.8693,132741.0
2020-08-21 12:10:00,37.82,37.82,37.74,37.79,33913.0,32.8606,32.8606,32.7911,32.8346,33913.0
2020-08-21 12:20:00,37.79,37.79,37.67,37.67,53511.0,32.8346,32.8346,32.7303,32.7303,53511.0
2020-08-21 12:30:00,37.68,37.72,37.62,37.67,52540.0,32.739,32.7738,32.6869,32.7303,52540.0
2020-08-21 12:40:00,37.67,37.68,37.62,37.62,37103.0,32.7303,32.739,32.6869,32.6869,37103.0
2020-08-21 12:50:00,37.62,37.63,37.52,37.53,63072.0,32.6869,32.6956,32.6,32.6087,63072.0
2020-08-21 13:00:00,37.52,37.6,37.49,37.59,188318.0,32.6,32.6695,32.5739,32.6608,188318.0
2020-08-21 13:10:00,37.59,37.7,37.57,37.64,52439.0,32.6608,32.7564,32.6434,32.7042,52439.0
2020-08-21 13:20:00,37.63,37.64,37.56,37.62,117147.0,32.6956,32.7042,32.6347,32.6869,117147.0
2020-08-21 13:30:00,37.61,37.67,37.59,37.66,86369.0,32.6782,32.7303,32.6608,32.7216,86369.0
2020-08-21 13:40:00,37.66,37.78,37.64,37.76,50071.0,32.7216,32.8259,32.7042,32.8085,50071.0
2020-08-21 13:50:00,37.77,37.82,37.74,37.76,68732.0,32.8172,32.8606,32.7911,32.8085,68732.0
2020-08-21 14:00:00,37.76,37.84,37.76,37.83,58163.0,32.8085,32.878,32.8085,32.8693,58163.0
2020-08-21 14:10:00,37.83,37.86,37.79,37.8,41854.0,32.8693,32.8954,32.8346,32.8433,41854.0
2020-08-21 14:20:00,37.8,37.85,37.78,37.79,41654.0,32.8433,32.8867,32.8259,32.8346,41654.0
2020-08-21 14:30:00,37.79,37.89,37.79,37.86,197466.0,32.8346,32.9215,32.8346,32.8954,197466.0
2020-08-21 14:40:00,37.86,37.86,37.75,37.79,95819.0,32.8954,32.8954,32.7998,32.8346,95819.0
2020-08-21 14:50:00,37.79,37.83,37.77,37.77,40323.0,32.8346,32.8693,32.8172,32.8172,40323.0
2020-08-21 15:00:00,37.77,37.81,37.75,37.76,52302.0,32.8172,32.852,32.7998,32.8085,52302.0
2020-08-21 15:10:00,37.76,37.77,37.7,37.72,186729.0,32.8085,32.8172,32.7564,32.7738,186729.0
2020-08-21 15:20:00,37.72,37.73,37.66,37.68,146125.0,32.7738,32.7824,32.7216,32.739,146125.0
2020-08-21 15:30:00,37.69,37.7,37.64,37.65,260652.0,32.7477,32.7564,32.7042,32.7129,260652.0
2020-08-21 15:40:00,37.66,37.69,37.65,37.66,223776.0,32.7216,32.7477,32.7129,32.7216,223776.0
2020-08-21 15:50:00,37.65,37.79,37.63,37.79,603421.0,32.7129,32.8346,32.6956,32.8346,603421.0
2020-08-24 09:30:00,38.2,38.21,37.8,37.81,414085.0,33.1908,33.1995,32.8433,32.852,414085.0
2020-08-24 09:40:00,37.82,37.91,37.76,37.88,218673.0,32.8606,32.9388,32.8085,32.9128,218673.0
2020-08-24 09:50:00,37.88,38.37,37.84,38.26,384187.0,32.9128,33.3385,32.878,33.2429,384187.0
2020-08-24 10:00:00,38.28,38.61,38.23,38.58,391188.0,33.2603,33.5471,33.2169,33.521,391188.0
2020-08-24 10:10:00,38.58,38.62,38.33,38.56,566991.0,33.521,33.5557,33.3038,33.5036,566991.0
2020-08-24 10:20:00,38.55,38.64,38.48,38.54,444365.0,33.4949,33.5731,33.4341,33.4862,444365.0
2020-08-24 10:30:00,38.53,38.79,38.53,38.75,504188.0,33.4775,33.7034,33.4775,33.6687,504188.0
2020-08-24 10:40:00,38.76,38.87,38.7,38.79,274553.0,33.6774,33.773,33.6253,33.7034,274553.0
2020-08-24 10:50:00,38.79,39.06,38.79,39.02,333499.0,33.7034,33.938,33.7034,33.9033,333499.0
2020-08-24 11:00:00,39.01,39.02,38.84,38.86,306429.0,33.8946,33.9033,33.7469,33.7643,306429.0
2020-08-24 11:10:00,38.85,38.92,38.81,38.89,130891.0,33.7556,33.8164,33.7208,33.7903,130891.0
2020-08-24 11:20:00,38.89,39.03,38.89,38.99,223578.0,33.7903,33.912,33.7903,33.8772,223578.0
2020-08-24 11:30:00,38.99,39.05,38.93,38.96,131202.0,33.8772,33.9294,33.8251,33.8512,131202.0
2020-08-24 11:40:00,38.96,39.0,38.91,38.98,201684.0,33.8512,33.8859,33.8077,33.8685,201684.0
2020-08-24 11:50:00,38.98,39.03,38.91,38.92,188664.0,33.8685,33.912,33.8077,33.8164,188664.0
2020-08-24 12:00:00,38.92,39.0,38.88,38.95,475553.0,33.8164,33.8859,33.7816,33.8425,475553.0
2020-08-24 12:10:00,38.95,39.04,38.95,39.04,330740.0,33.8425,33.9207,33.8425,33.9207,330740.0
2020-08-24 12:20:00,39.03,39.11,39.01,39.06,153770.0,33.912,33.9815,33.8946,33.938,153770.0
2020-08-24 12:30:00,39.07,39.17,39.06,39.13,272074.0,33.9467,34.0336,33.938,33.9989,272074.0
2020-08-24 12:40:00,39.13,39.25,39.13,39.25,203023.0,33.9989,34.1031,33.9989,34.1031,203023.0
2020-08-24 12:50:00,39.24,39.33,39.23,39.29,757082.0,34.0944,34.1726,34.0858,34.1379,757082.0
2020-08-24 13:00:00,39.3,39.37,39.22,39.22,264218.0,34.1466,34.2074,34.0771,34.0771,264218.0
2020-08-24 13:10:00,39.22,39.23,39.12,39.13,114489.0,34.0771,34.0858,33.9902,33.9989,114489.0
2020-08-24 13:20:00,39.13,39.22,39.09,39.22,115944.0,33.9989,34.0771,33.9641,34.0771,115944.0
2020-08-24 13:30:00,39.22,39.27,39.18,39.23,129665.0,34.0771,34.1205,34.0423,34.0858,129665.0
2020-08-24 13:40:00,39.23,39.25,39.16,39.16,110933.0,34.0858,34.1031,34.0249,34.0249,110933.0
2020-08-24 13:50:00,39.17,39.18,39.08,39.08,58908.0,34.0336,34.0423,33.9554,33.9554,58908.0
2020-08-24 14:00:00,39.08,39.08,39.02,39.05,106160.0,33.9554,33.9554,33.9033,33.9294,106160.0
2020-08-24 14:10:00,39.04,39.09,39.01,39.02,92732.0,33.9207,33.9641,33.8946,33.9033,92732.0
2020-08-24 14:20:00,39.02,39.18,39.01,39.16,194218.0,33.9033,34.0423,33.8946,34.0249,194218.0
2020-08-24 14:30:00,39.16,39.19,39.1,39.15,136686.0,34.0249,34.051,33.9728,34.0162,136686.0
2020-08-24 14:40:00,39.15,39.25,39.15,39.22,124030.0,34.0162,34.1031,34.0162,34.0771,124030.0
2020-08-24 14:50:00,39.2,39.28,39.19,39.25,131842.0,34.0597,34.1292,34.051,34.1031,131842.0
2020-08-24 15:00:00,39.25,39.31,39.23,39.29,128238.0,34.1031,34.1553,34.0858,34.1379,128238.0
2020-08-24 15:10:00,39.29,39.3,39.17,39.17,125844.0,34.1379,34.1466,34.0336,34.0336,125844.0
2020-08-24 15:20:00,39.18,39.24,39.17,39.2,117214.0,34.0423,34.0944,34.0336,34.0597,117214.0
2020-08-24 15:30:00,39.2,39.25,39.18,39.22,218768.0,34.0597,34.1031,34.0423,34.0771,218768.0
2020-08-24 15:40:00,39.22,39.27,39.18,39.26,231625.0,34.0771,34.1205,34.0423,34.1118,231625.0
2020-08-24 15:50:00,39.27,39.38,39.27,39.38,593562.0,34.1205,34.2161,34.1205,34.2161,593562.0
2020-08-25 09:30:00,39.85,40.23,39.55,39.63,953711.0,34.6245,34.9546,34.3638,34.4333,953711.0
2020-08-25 09:40:00,39.62,39.76,39.43,39.75,383097.0,34.4246,34.5463,34.2595,34.5376,383097.0
2020-08-25 09:50:00,39.74,39.84,39.62,39.84,253552.0,34.5289,34.6158,34.4246,34.6158,253552.0
2020-08-25 10:00:00,39.85,39.9,39.51,39.6,292593.0,34.6245,34.6679,34.329,34.4072,292593.0
2020-08-25 10:10:00,39.59,39.61,39.36,39.41,245072.0,34.3985,34.4159,34.1987,34.2421,245072.0
2020-08-25 10:20:00,39.41,39.47,39.3,39.37,249049.0,34.2421,34.2943,34.1466,34.2074,249049.0
2020-08-25 10:30:00,39.36,39.37,39.15,39.35,142718.0,34.1987,34.2074,34.0162,34.19,142718.0
2020-08-25 10:40:00,39.34,39.35,39.19,39.26,194640.0,34.1813,34.19,34.051,34.1118,194640.0
2020-08-25 10:50:00,39.24,39.34,39.2,39.26,64028.0,34.0944,34.1813,34.0597,34.1118,64028.0
2020-08-25 11:00:00,39.25,39.36,39.24,39.31,147397.0,34.1031,34.1987,34.0944,34.1553,147397.0
2020-08-25 11:10:00,39.3,39.32,39.14,39.14,98608.0,34.1466,34.1639,34.0076,34.0076,98608.0
2020-08-25 11:20:00,39.15,39.31,39.14,39.3,123742.0,34.0162,34.1553,34.0076,34.1466,123742.0
2020-08-25 11:30:00,39.29,39.37,39.18,39.18,97536.0,34.1379,34.2074,34.0423,34.0423,97536.0
2020-08-25 11:40:00,39.18,39.22,39.08,39.17,66593.0,34.0423,34.0771,33.9554,34.0336,66593.0
2020-08-25 11:50:00,39.16,39.22,39.08,39.09,75168.0,34.0249,34.0771,33.9554,33.9641,75168.0
2020-08-25 12:00:00,39.09,39.18,39.02,39.16,79533.0,33.9641,34.0423,33.9033,34.0249,79533.0
2020-08-25 12:10:00,39.15,39.21,39.1,39.2,64403.0,34.0162,34.0684,33.9728,34.0597,64403.0
2020-08-25 12:20:00,39.19,39.28,39.18,39.23,56547.0,34.051,34.1292,34.0423,34.0858,56547.0
2020-08-25 12:30:00,39.22,39.32,39.18,39.3,77404.0,34.0771,34.1639,34.0423,34.1466,77404.0
2020-08-25 12:40:00,39.29,39.38,39.25,39.37,145982.0,34.1379,34.2161,34.1031,34.2074,145982.0
2020-08-25 12:50:00,39.36,39.38,39.31,39.32,156372.0,34.1987,34.2161,34.1553,34.1639,156372.0
2020-08-25 13:00:00,39.33,39.34,39.27,39.32,40208.0,34.1726,34.1813,34.1205,34.1639,40208.0
2020-08-25 13:10:00,39.32,39.35,39.25,39.33,109699.0,34.1639,34.19,34.1031,34.1726,109699.0
2020-08-25 13:20:00,39.33,39.46,39.32,39.43,186787.0,34.1726,34.2856,34.1639,34.2595,186787.0
2020-08-25 13:30:00,39.43,39.54,39.42,39.51,76052.0,34.2595,34.3551,34.2508,34.329,76052.0
2020-08-25 13:40:00,39.51,39.54,39.46,39.5,147394.0,34.329,34.3551,34.2856,34.3203,147394.0
2020-08-25 13:50:00,39.5,39.51,39.44,39.46,82025.0,34.3203,34.329,34.2682,34.2856,82025.0
2020-08-25 14:00:00,39.46,39.51,39.45,39.47,91721.0,34.2856,34.329,34.2769,34.2943,91721.0
2020-08-25 14:10:00,39.46,39.48,39.36,39.46,115658.0,34.2856,34.303,34.1987,34.2856,115658.0
2020-08-25 14:20:00,39.47,39.5,39.46,39.48,100549.0,34.2943,34.3203,34.2856,34.303,100549.0
2020-08-25 14:30:00,39.48,39.54,39.45,39.54,127482.0,34.303,34.3551,34.2769,34.3551,127482.0
2020-08-25 14:40:00,39.54,39.58,39.51,39.54,135263.0,34.3551,34.3899,34.329,34.3551,135263.0
2020-08-25 14:50:00,39.55,39.56,39.49,39.52,150659.0,34.3638,34.3725,34.3117,34.3377,150659.0
2020-08-25 15:00:00,39.52,39.54,39.46,39.49,98109.0,34.3377,34.3551,34.2856,34.3117,98109.0
2020-08-25 15:10:00,39.49,39.56,39.46,39.54,118975.0,34.3117,34.3725,34.2856,34.3551,118975.0
2020-08-25 15:20:00,39.54,39.57,39.52,39.53,112219.0,34.3551,34.3812,34.3377,34.3464,112219.0
2020-08-25 15:30:00,39.53,39.59,39.52,39.57,191883.0,34.3464,34.3985,34.3377,34.3812,191883.0
2020-08-25 15:40:00,39.56,39.57,39.5,39.54,119792.0,34.3725,34.3812,34.3203,34.3551,119792.0
2020-08-25 15:50:00,39.53,39.54,39.42,39.51,642613.0,34.3464,34.3551,34.2508,34.329,642613.0
2020-08-26 09:30:00,39.54,39.54,39.11,39.16,340059.0,34.3551,34.3551,33.9815,34.0249,340059.0
2020-08-26 09:40:00,39.13,39.22,39.02,39.2,219518.0,33.9989,34.0771,33.9033,34.0597,219518.0
2020-08-26 09:50:00,39.22,39.39,39.21,39.27,168233.0,34.0771,34.2248,34.0684,34.1205,168233.0
2020-08-26 10:00:00,39.25,39.37,39.13,39.36,114597.0,34.1031,34.2074,33.9989,34.1987,114597.0
2020-08-26 10:10:00,39.37,39.45,39.11,39.13,95605.0,34.2074,34.2769,33.9815,33.9989,95605.0
2020-08-26 10:20:00,39.14,39.14,38.78,38.86,197776.0,34.0076,34.0076,33.6948,33.7643,197776.0
2020-08-26 10:30:00,38.87,39.06,38.82,38.96,268248.0,33.773,33.938,33.7295,33.8512,268248.0
2020-08-26 10:40:00,38.96,38.97,38.87,38.91,196092.0,33.8512,33.8598,33.773,33.8077,196092.0
2020-08-26 10:50:00,38.92,38.95,38.82,38.9,184265.0,33.8164,33.8425,33.7295,33.799,184265.0
2020-08-26 11:00:00,38.89,38.9,38.75,38.81,123761.0,33.7903,33.799,33.6687,33.7208,123761.0
2020-08-26 11:10:00,38.8,38.92,38.78,38.81,151620.0,33.7121,33.8164,33.6948,33.7208,151620.0
2020-08-26 11:20:00,38.81,38.85,38.74,38.77,67899.0,33.7208,33.7556,33.66,33.6861,67899.0
2020-08-26 11:30:00,38.78,38.78,38.68,38.71,260892.0,33.6948,33.6948,33.6079,33.6339,260892.0
2020-08-26 11:40:00,38.71,38.86,38.69,38.84,154854.0,33.6339,33.7643,33.6166,33.7469,154854.0
2020-08-26 11:50:00,38.84,38.86,38.77,38.82,147749.0,33.7469,33.7643,33.6861,33.7295,147749.0
2020-08-26 12:00:00,38.83,38.88,38.71,38.76,103150.0,33.7382,33.7816,33.6339,33.6774,103150.0
2020-08-26 12:10:00,38.76,38.81,38.74,38.79,143391.0,33.6774,33.7208,33.66,33.7034,143391.0
2020-08-26 12:20:00,38.8,38.87,38.8,38.85,111768.0,33.7121,33.773,33.7121,33.7556,111768.0
2020-08-26 12:30:00,38.85,38.85,38.74,38.78,172157.0,33.7556,33.7556,33.66,33.6948,172157.0
2020-08-26 12:40:00,38.79,38.95,38.78,38.92,118690.0,33.7034,33.8425,33.6948,33.8164,118690.0
2020-08-26 12:50:00,38.93,38.94,38.84,38.87,120249.0,33.8251,33.8338,33.7469,33.773,120249.0
2020-08-26 13:00:00,38.87,38.88,38.79,38.82,67352.0,33.773,33.7816,33.7034,33.7295,67352.0
2020-08-26 13:10:00,38.83,38.84,38.73,38.74,77051.0,33.7382,33.7469,33.6513,33.66,77051.0
2020-08-26 13:20:00,38.73,38.79,38.71,38.79,102199.0,33.6513,33.7034,33.6339,33.7034,102199.0
2020-08-26 13:30:00,38.79,38.87,38.74,38.87,177859.0,33.7034,33.773,33.66,33.773,177859.0
2020-08-26 13:40:00,38.87,38.87,38.79,38.8,109435.0,33.773,33.773,33.7034,33.7121,109435.0
2020-08-26 13:50:00,38.8,38.84,38.74,38.77,122905.0,33.7121,33.7469,33.66,33.6861,122905.0
2020-08-26 14:00:00,38.76,38.79,38.74,38.78,91090.0,33.6774,33.7034,33.66,33.6948,91090.0
2020-08-26 14:10:00,38.78,38.86,38.77,38.84,95982.0,33.6948,33.7643,33.6861,33.7469,95982.0
2020-08-26 14:20:00,38.83,38.87,38.8,38.81,77824.0,33.7382,33.773,33.7121,33.7208,77824.0
2020-08-26 14:30:00,38.81,38.88,38.81,38.82,127996.0,33.7208,33.7816,33.7208,33.7295,127996.0
2020-08-26 14:40:00,38.82,38.88,38.81,38.83,92564.0,33.7295,33.7816,33.7208,33.7382,92564.0
2020-08-26 14:50:00,38.83,38.89,38.81,38.82,112657.0,33.7382,33.7903,33.7208,33.7295,112657.0
2020-08-26 15:00:00,38.81,38.89,38.78,38.87,113799.0,33.7208,33.7903,33.6948,33.773,113799.0
2020-08-26 15:10:00,38.87,38.89,38.82,38.83,76061.0,33.773,33.7903,33.7295,33.7382,76061.0
2020-08-26 15:20:00,38.83,38.86,38.79,38.82,92027.0,33.7382,33.7643,33.7034,33.7295,92027.0
2020-08-26 15:30:00,38.82,38.82,38.77,38.77,240856.0,33.7295,33.7295,33.6861,33.6861,240856.0
2020-08-26 15:40:00,38.78,38.79,38.71,38.71,181907.0,33.6948,33.7034,33.6339,33.6339,181907.0
2020-08-26 15:50:00,38.72,38.73,38.58,38.61,541139.0,33.6426,33.6513,33.521,33.5471,541139.0
2020-08-27 09:30:00,38.56,39.11,38.56,39.03,517753.0,33.5036,33.9815,33.5036,33.912,517753.0
2020-08-27 09:40:00,39.01,39.44,38.98,39.38,434128.0,33.8946,34.2682,33.8685,34.2161,434128.0
2020-08-27 09:50:00,39.37,39.67,39.28,39.64,216619.0,34.2074,34.4681,34.1292,34.442,216619.0
2020-08-27 10:00:00,39.65,39.77,39.32,39.37,223292.0,34.4507,34.5549,34.1639,34.2074,223292.0
2020-08-27 10:10:00,39.38,39.46,39.2,39.28,209430.0,34.2161,34.2856,34.0597,34.1292,209430.0
2020-08-27 10:20:00,39.27,39.47,39.27,39.29,271515.0,34.1205,34.2943,34.1205,34.1379,271515.0
2020-08-27 10:30:00,39.28,39.39,39.17,39.18,155302.0,34.1292,34.2248,34.0336,34.0423,155302.0
2020-08-27 10:40:00,39.17,39.21,39.08,39.19,238553.0,34.0336,34.0684,33.9554,34.051,238553.0
2020-08-27 10:50:00,39.19,39.31,39.11,39.3,157185.0,34.051,34.1553,33.9815,34.1466,157185.0
2020-08-27 11:00:00,39.29,39.33,39.09,39.1,284274.0,34.1379,34.1726,33.9641,33.9728,284274.0
2020-08-27 11:10:00,39.09,39.25,39.06,39.24,115124.0,33.9641,34.1031,33.938,34.0944,115124.0
2020-08-27 11:20:00,39.23,39.28,39.14,39.26,178176.0,34.0858,34.1292,34.0076,34.1118,178176.0
2020-08-27 11:30:00,39.26,39.4,39.22,39.31,216357.0,34.1118,34.2335,34.0771,34.1553,216357.0
2020-08-27 11:40:00,39.31,39.41,39.29,39.34,94093.0,34.1553,34.2421,34.1379,34.1813,94093.0
2020-08-27 11:50:00,39.35,39.39,39.28,39.38,81789.0,34.19,34.2248,34.1292,34.2161,81789.0
2020-08-27 12:00:00,39.38,39.42,39.32,39.34,102082.0,34.2161,34.2508,34.1639,34.1813,102082.0
2020-08-27 12:10:00,39.33,39.35,39.24,39.26,89786.0,34.1726,34.19,34.0944,34.1118,89786.0
2020-08-27 12:20:00,39.26,39.28,39.21,39.22,174110.0,34.1118,34.1292,34.0684,34.0771,174110.0
2020-08-27 12:30:00,39.22,39.28,39.09,39.15,195348.0,34.0771,34.1292,33.9641,34.0162,195348.0
2020-08-27 12:40:00,39.15,39.31,39.13,39.3,250910.0,34.0162,34.1553,33.9989,34.1466,250910.0
2020-08-27 12:50:00,39.3,39.35,39.23,39.24,218906.0,34.1466,34.19,34.0858,34.0944,218906.0
2020-08-27 13:00:00,39.24,39.26,39.11,39.23,164118.0,34.0944,34.1118,33.9815,34.0858,164118.0
2020-08-27 13:10:00,39.23,39.42,39.22,39.42,172408.0,34.0858,34.2508,34.0771,34.2508,172408.0
2020-08-27 13:20:00,39.42,39.46,39.32,39.35,215191.0,34.2508,34.2856,34.1639,34.19,215191.0
2020-08-27 13:30:00,39.35,39.43,39.34,39.42,79991.0,34.19,34.2595,34.1813,34.2508,79991.0
2020-08-27 13:40:00,39.41,39.44,39.28,39.3,110058.0,34.2421,34.2682,34.1292,34.1466,110058.0
2020-08-27 13:50:00,39.3,39.32,39.19,39.24,137158.0,34.1466,34.1639,34.051,34.0944,137158.0
2020-08-27 14:00:00,39.23,39.39,39.23,39.36,86911.0,34.0858,34.2248,34.0858,34.1987,86911.0
2020-08-27 14:10:00,39.36,39.43,39.36,39.37,82963.0,34.1987,34.2595,34.1987,34.2074,82963.0
2020-08-27 14:20:00,39.37,39.38,39.32,39.38,52181.0,34.2074,34.2161,34.1639,34.2161,52181.0
2020-08-27 14:30:00,39.37,39.45,39.36,39.39,139017.0,34.2074,34.2769,34.1987,34.2248,139017.0
2020-08-27 14:40:00,39.4,39.43,39.34,39.42,137522.0,34.2335,34.2595,34.1813,34.2508,137522.0
2020-08-27 14:50:00,39.42,39.46,39.39,39.39,102167.0,34.2508,34.2856,34.2248,34.2248,102167.0
2020-08-27 15:00:00,39.4,39.48,39.38,39.47,112298.0,34.2335,34.303,34.2161,34.2943,112298.0
2020-08-27 15:10:00,39.47,39.53,39.43,39.52,120987.0,34.2943,34.3464,34.2595,34.3377,120987.0
2020-08-27 15:20:00,39.52,39.55,39.49,39.53,128566.0,34.3377,34.3638,34.3117,34.3464,128566.0
2020-08-27 15:30:00,39.53,39.56,39.49,39.49,157676.0,34.3464,34.3725,34.3117,34.3117,157676.0
2020-08-27 15:40:00,39.49,39.51,39.43,39.45,194650.0,34.3117,34.329,34.2595,34.2769,194650.0
2020-08-27 15:50:00,39.44,39.45,39.37,39.38,717383.0,34.2682,34.2769,34.2074,34.2161,717383.0
2020-08-28 09:30:00,39.69,39.83,39.33,39.41,632063.0,34.4854,34.6071,34.1726,34.2421,632063.0
2020-08-28 09:40:00,39.41,39.69,39.3,39.67,327263.0,34.2421,34.4854,34.1466,34.4681,327263.0
2020-08-28 09:50:00,39.68,39.73,39.38,39.42,254173.0,34.4767,34.5202,34.2161,34.2508,254173.0
2020-08-28 10:00:00,39.43,39.51,39.22,39.37,486495.0,34.2595,34.329,34.0771,34.2074,486495.0
2020-08-28 10:10:00,39.37,39.38,39.19,39.37,192935.0,34.2074,34.2161,34.051,34.2074,192935.0
2020-08-28 10:20:00,39.36,39.4,39.15,39.15,167812.0,34.1987,34.2335,34.0162,34.0162,167812.0
2020-08-28 10:30:00,39.16,39.3,39.13,39.23,93496.0,34.0249,34.1466,33.9989,34.0858,93496.0
2020-08-28 10:40:00,39.23,39.4,39.21,39.35,92579.0,34.0858,34.2335,34.0684,34.19,92579.0
2020-08-28 10:50:00,39.35,39.36,39.16,39.21,66778.0,34.19,34.1987,34.0249,34.0684,66778.0
2020-08-28 11:00:00,39.21,39.31,39.18,39.27,80847.0,34.0684,34.1553,34.0423,34.1205,80847.0
2020-08-28 11:10:00,39.27,39.35,39.27,39.32,80872.0,34.1205,34.19,34.1205,34.1639,80872.0
2020-08-28 11:20:00,39.33,39.36,39.21,39.26,75582.0,34.1726,34.1987,34.0684,34.1118,75582.0
2020-08-28 11:30:00,39.25,39.32,39.23,39.3,91493.0,34.1031,34.1639,34.0858,34.1466,91493.0
2020-08-28 11:40:00,39.3,39.36,39.28,39.3,59537.0,34.1466,34.1987,34.1292,34.1466,59537.0
2020-08-28 11:50:00,39.3,39.39,39.3,39.35,108833.0,34.1466,34.2248,34.1466,34.19,108833.0
2020-08-28 12:00:00,39.35,39.39,39.31,39.37,50601.0,34.19,34.2248,34.1553,34.2074,50601.0
2020-08-28 12:10:00,39.37,39.43,39.33,39.42,84946.0,34.2074,34.2595,34.1726,34.2508,84946.0
2020-08-28 12:20:00,39.41,39.41,39.34,39.37,75783.0,34.2421,34.2421,34.1813,34.2074,75783.0
2020-08-28 12:30:00,39.37,39.39,39.32,39.34,173239.0,34.2074,34.2248,34.1639,34.1813,173239.0
2020-08-28 12:40:00,39.33,39.44,39.32,39.44,190526.0,34.1726,34.2682,34.1639,34.2682,190526.0
2020-08-28 12:50:00,39.44,39.48,39.41,39.42,189705.0,34.2682,34.303,34.2421,34.2508,189705.0
2020-08-28 13:00:00,39.42,39.46,39.4,39.4,59126.0,34.2508,34.2856,34.2335,34.2335,59126.0
2020-08-28 13:10:00,39.4,39.47,39.38,39.4,104023.0,34.2335,34.2943,34.2161,34.2335,104023.0
2020-08-28 13:20:00,39.4,39.45,39.23,39.24,100760.0,34.2335,34.2769,34.0858,34.0944,100760.0
2020-08-28 13:30:00,39.24,39.27,39.17,39.2,132787.0,34.0944,34.1205,34.0336,34.0597,132787.0
2020-08-28 13:40:00,39.2,39.21,39.13,39.15,120578.0,34.0597,34.0684,33.9989,34.0162,120578.0
2020-08-28 13:50:00,39.15,39.16,39.06,39.08,187324.0,34.0162,34.0249,33.938,33.9554,187324.0
2020-08-28 14:00:00,39.07,39.23,39.06,39.22,144636.0,33.9467,34.0858,33.938,34.0771,144636.0
2020-08-28 14:10:00,39.21,39.35,39.18,39.29,129287.0,34.0684,34.19,34.0423,34.1379,129287.0
2020-08-28 14:20:00,39.28,39.32,39.25,39.29,127807.0,34.1292,34.1639,34.1031,34.1379,127807.0
2020-08-28 14:30:00,39.29,39.31,39.26,39.31,33616.0,34.1379,34.1553,34.1118,34.1553,33616.0
2020-08-28 14:40:00,39.31,39.34,39.28,39.32,54410.0,34.1553,34.1813,34.1292,34.1639,54410.0
2020-08-28 14:50:00,39.32,39.36,39.27,39.31,71856.0,34.1639,34.1987,34.1205,34.1553,71856.0
2020-08-28 15:00:00,39.32,39.37,39.27,39.36,67171.0,34.1639,34.2074,34.1205,34.1987,67171.0
2020-08-28 15:10:00,39.36,39.38,39.3,39.3,100186.0,34.1987,34.2161,34.1466,34.1466,100186.0
2020-08-28 15:20:00,39.3,39.37,39.27,39.27,223393.0,34.1466,34.2074,34.1205,34.1205,223393.0
2020-08-28 15:30:00,39.27,39.33,39.23,39.26,171234.0,34.1205,34.1726,34.0858,34.1118,171234.0
2020-08-28 15:40:00,39.25,39.3,39.21,39.29,169786.0,34.1031,34.1466,34.0684,34.1379,169786.0
2020-08-28 15:50:00,39.29,39.34,39.26,39.33,605355.0,34.1379,34.1813,34.1118,34.1726,605355.0
2020-08-31 09:30:00,39.33,39.33,38.81,39.13,350418.0,34.1726,34.1726,33.7208,33.9989,350418.0
2020-08-31 09:40:00,39.12,39.13,38.9,38.93,292405.0,33.9902,33.9989,33.799,33.8251,292405.0
2020-08-31 09:50:00,38.93,38.93,38.72,38.87,177043.0,33.8251,33.8251,33.6426,33.773,177043.0
2020-08-31 10:00:00,38.88,38.99,38.76,38.99,177243.0,33.7816,33.8772,33.6774,33.8772,177243.0
2020-08-31 10:10:00,38.98,39.1,38.95,39.08,147684.0,33.8685,33.9728,33.8425,33.9554,147684.0
2020-08-31 10:20:00,39.07,39.07,38.96,39.03,110357.0,33.9467,33.9467,33.8512,33.912,110357.0
2020-08-31 10:30:00,39.03,39.25,39.01,39.18,218768.0,33.912,34.1031,33.8946,34.0423,218768.0
2020-08-31 10:40:00,39.18,39.19,39.06,39.11,241741.0,34.0423,34.051,33.938,33.9815,241741.0
2020-08-31 10:50:00,39.1,39.15,39.02,39.07,167447.0,33.9728,34.0162,33.9033,33.9467,167447.0
2020-08-31 11:00:00,39.07,39.14,39.0,39.02,203905.0,33.9467,34.0076,33.8859,33.9033,203905.0
2020-08-31 11:10:00,39.02,39.03,38.89,38.91,135848.0,33.9033,33.912,33.7903,33.8077,135848.0
2020-08-31 11:20:00,38.91,38.96,38.86,38.87,155988.0,33.8077,33.8512,33.7643,33.773,155988.0
2020-08-31 11:30:00,38.86,38.96,38.86,38.92,102839.0,33.7643,33.8512,33.7643,33.8164,102839.0
2020-08-31 11:40:00,38.92,39.04,38.92,39.03,139594.0,33.8164,33.9207,33.8164,33.912,139594.0
2020-08-31 11:50:00,39.03,39.05,38.99,39.03,92479.0,33.912,33.9294,33.8772,33.912,92479.0
2020-08-31 12:00:00,39.02,39.06,38.98,39.01,73783.0,33.9033,33.938,33.8685,33.8946,73783.0
2020-08-31 12:10:00,39.01,39.07,38.99,39.02,72460.0,33.8946,33.9467,33.8772,33.9033,72460.0
2020-08-31 12:20:00,39.01,39.03,38.9,38.93,50408.0,33.8946,33.912,33.799,33.8251,50408.0
2020-08-31 12:30:00,38.92,38.93,38.85,38.86,106832.0,33.8164,33.8251,33.7556,33.7643,106832.0
2020-08-31 12:40:00,38.85,38.89,38.81,38.81,80215.0,33.7556,33.7903,33.7208,33.7208,80215.0
2020-08-31 12:50:00,38.81,38.84,38.77,38.79,115141.0,33.7208,33.7469,33.6861,33.7034,115141.0
2020-08-31 13:00:00,38.79,38.81,38.75,38.77,146550.0,33.7034,33.7208,33.6687,33.6861,146550.0
2020-08-31 13:10:00,38.77,38.8,38.75,38.75,123738.0,33.6861,33.7121,33.6687,33.6687,123738.0
2020-08-31 13:20:00,38.75,38.78,38.71,38.77,77985.0,33.6687,33.6948,33.6339,33.6861,77985.0
2020-08-31 13:30:00,38.76,38.77,38.71,38.73,128613.0,33.6774,33.6861,33.6339,33.6513,128613.0
2020-08-31 13:40:00,38.73,38.75,38.67,38.68,105560.0,33.6513,33.6687,33.5992,33.6079,105560.0
2020-08-31 13:50:00,38.68,38.7,38.64,38.66,95149.0,33.6079,33.6253,33.5731,33.5905,95149.0
2020-08-31 14:00:00,38.66,38.72,38.65,38.69,97608.0,33.5905,33.6426,33.5818,33.6166,97608.0
2020-08-31 14:10:00,38.69,38.74,38.68,38.71,64280.0,33.6166,33.66,33.6079,33.6339,64280.0
2020-08-31 14:20:00,38.71,38.76,38.68,38.68,121388.0,33.6339,33.6774,33.6079,33.6079,121388.0
2020-08-31 14:30:00,38.69,38.74,38.68,38.72,88867.0,33.6166,33.66,33.6079,33.6426,88867.0
2020-08-31 14:40:00,38.72,38.82,38.7,38.76,164226.0,33.6426,33.7295,33.6253,33.6774,164226.0
2020-08-31 14:50:00,38.76,38.79,38.73,38.75,83710.0,33.6774,33.7034,33.6513,33.6687,83710.0
2020-08-31 15:00:00,38.74,38.78,38.73,38.77,110911.0,33.66,33.6948,33.6513,33.6861,110911.0
2020-08-31 15:10:00,38.77,38.82,38.76,38.76,116498.0,33.6861,33.7295,33.6774,33.6774,116498.0
2020-08-31 15:20:00,38.76,38.81,38.75,38.77,114914.0,33.6774,33.7208,33.6687,33.6861,114914.0
2020-08-31 15:30:00,38.77,38.78,38.73,38.78,185796.0,33.6861,33.6948,33.6513,33.6948,185796.0
2020-08-31 15:40:00,38.77,38.81,38.73,38.8,176531.0,33.6861,33.7208,33.6513,33.7121,176531.0
2020-08-31 15:50:00,38.79,38.83,38.64,38.65,878873.0,33.7034,33.7382,33.5731,33.5818,878873.0
2020-09-01 09:30:00,38.55,38.55,37.98,38.43,584851.0,33.4949,33.4949,32.9997,33.3907,584851.0
2020-09-01 09:40:00,38.43,38.61,38.34,38.53,153457.0,33.3907,33.5471,33.3125,33.4775,153457.0
2020-09-01 09:50:00,38.53,38.69,38.46,38.64,188024.0,33.4775,33.6166,33.4167,33.5731,188024.0
2020-09-01 10:00:00,38.65,38.86,38.6,38.73,198760.0,33.5818,33.7643,33.5384,33.6513,198760.0
2020-09-01 10:10:00,38.73,38.8,38.61,38.69,267090.0,33.6513,33.7121,33.5471,33.6166,267090.0
2020-09-01 10:20:00,38.7,38.92,38.68,38.91,180244.0,33.6253,33.8164,33.6079,33.8077,180244.0
2020-09-01 10:30:00,38.93,39.03,38.92,38.97,152304.0,33.8251,33.912,33.8164,33.8598,152304.0
2020-09-01 10:40:00,38.97,39.11,38.96,39.04,160616.0,33.8598,33.9815,33.8512,33.9207,160616.0
2020-09-01 10:50:00,39.04,39.08,38.92,39.0,236995.0,33.9207,33.9554,33.8164,33.8859,236995.0
2020-09-01 11:00:00,39.0,39.03,38.93,38.99,445885.0,33.8859,33.912,33.8251,33.8772,445885.0
2020-09-01 11:10:00,38.98,39.01,38.86,38.98,234142.0,33.8685,33.8946,33.7643,33.8685,234142.0
2020-09-01 11:20:00,38.98,39.01,38.87,38.88,197264.0,33.8685,33.8946,33.773,33.7816,197264.0
2020-09-01 11:30:00,38.89,38.98,38.88,38.88,154547.0,33.7903,33.8685,33.7816,33.7816,154547.0
2020-09-01 11:40:00,38.89,38.92,38.83,38.87,390482.0,33.7903,33.8164,33.7382,33.773,390482.0
2020-09-01 11:50:00,38.87,38.95,38.8,38.8,91494.0,33.773,33.8425,33.7121,33.7121,91494.0
2020-09-01 12:00:00,38.82,38.87,38.79,38.8,116824.0,33.7295,33.773,33.7034,33.7121,116824.0
2020-09-01 12:10:00,38.8,38.8,38.63,38.66,608777.0,33.7121,33.7121,33.5644,33.5905,608777.0
2020-09-01 12:20:00,38.66,38.67,38.55,38.56,419729.0,33.5905,33.5992,33.4949,33.5036,419729.0
2020-09-01 12:30:00,38.56,38.59,38.5,38.51,197570.0,33.5036,33.5297,33.4515,33.4602,197570.0
2020-09-01 12:40:00,38.51,38.55,38.47,38.53,113680.0,33.4602,33.4949,33.4254,33.4775,113680.0
2020-09-01 12:50:00,38.53,38.59,38.48,38.59,75351.0,33.4775,33.5297,33.4341,33.5297,75351.0
2020-09-01 13:00:00,38.58,38.6,38.53,38.55,97999.0,33.521,33.5384,33.4775,33.4949,97999.0
2020-09-01 13:10:00,38.54,38.59,38.53,38.53,205579.0,33.4862,33.5297,33.4775,33.4775,205579.0
2020-09-01 13:20:00,38.52,38.54,38.44,38.45,432390.0,33.4689,33.4862,33.3993,33.408,432390.0
2020-09-01 13:30:00,38.45,38.45,38.39,38.43,460579.0,33.408,33.408,33.3559,33.3907,460579.0
2020-09-01 13:40:00,38.43,38.48,38.41,38.48,75109.0,33.3907,33.4341,33.3733,33.4341,75109.0
2020-09-01 13:50:00,38.48,38.49,38.42,38.44,141150.0,33.4341,33.4428,33.382,33.3993,141150.0
2020-09-01 14:00:00,38.44,38.52,38.43,38.5,161699.0,33.3993,33.4689,33.3907,33.4515,161699.0
2020-09-01 14:10:00,38.49,38.5,38.46,38.48,50806.0,33.4428,33.4515,33.4167,33.4341,50806.0
2020-09-01 14:20:00,38.49,38.55,38.48,38.54,78295.0,33.4428,33.4949,33.4341,33.4862,78295.0
2020-09-01 14:30:00,38.54,38.6,38.53,38.59,82693.0,33.4862,33.5384,33.4775,33.5297,82693.0
2020-09-01 14:40:00,38.59,38.59,38.56,38.56,39762.0,33.5297,33.5297,33.5036,33.5036,39762.0
2020-09-01 14:50:00,38.57,38.58,38.52,38.56,81170.0,33.5123,33.521,33.4689,33.5036,81170.0
2020-09-01 15:00:00,38.56,38.6,38.55,38.58,82229.0,33.5036,33.5384,33.4949,33.521,82229.0
2020-09-01 15:10:00,38.58,38.58,38.51,38.58,104454.0,33.521,33.521,33.4602,33.521,104454.0
2020-09-01 15:20:00,38.58,38.62,38.56,38.61,87276.0,33.521,33.5557,33.5036,33.5471,87276.0
2020-09-01 15:30:00,38.61,38.65,38.6,38.61,146721.0,33.5471,33.5818,33.5384,33.5471,146721.0
2020-09-01 15:40:00,38.61,38.64,38.59,38.61,296989.0,33.5471,33.5731,33.5297,33.5471,296989.0
2020-09-01 15:50:00,38.6,38.71,38.57,38.7,362382.0,33.5384,33.6339,33.5123,33.6253,362382.0
2020-09-02 09:30:00,38.77,38.78,38.37,38.53,422231.0,33.6861,33.6948,33.3385,33.4775,422231.0
2020-09-02 09:40:00,38.54,38.57,38.38,38.43,308539.0,33.4862,33.5123,33.3472,33.3907,308539.0
2020-09-02 09:50:00,38.41,38.96,38.37,38.94,379742.0,33.3733,33.8512,33.3385,33.8338,379742.0
2020-09-02 10:00:00,38.95,38.98,38.6,38.66,432679.0,33.8425,33.8685,33.5384,33.5905,432679.0
2020-09-02 10:10:00,38.66,38.78,38.61,38.71,169387.0,33.5905,33.6948,33.5471,33.6339,169387.0
2020-09-02 10:20:00,38.7,38.75,38.6,38.67,108940.0,33.6253,33.6687,33.5384,33.5992,108940.0
2020-09-02 10:30:00,38.68,38.86,38.67,38.85,324338.0,33.6079,33.7643,33.5992,33.7556,324338.0
2020-09-02 10:40:00,38.85,38.92,38.67,38.68,139556.0,33.7556,33.8164,33.5992,33.6079,139556.0
2020-09-02 10:50:00,38.69,38.82,38.66,38.73,142636.0,33.6166,33.7295,33.5905,33.6513,142636.0
2020-09-02 11:00:00,38.74,38.89,38.73,38.87,98235.0,33.66,33.7903,33.6513,33.773,98235.0
2020-09-02 11:10:00,38.86,38.91,38.81,38.87,144402.0,33.7643,33.8077,33.7208,33.773,144402.0
2020-09-02 11:20:00,38.86,38.87,38.74,38.76,134269.0,33.7643,33.773,33.66,33.6774,134269.0
2020-09-02 11:30:00,38.77,38.88,38.76,38.85,139675.0,33.6861,33.7816,33.6774,33.7556,139675.0
2020-09-02 11:40:00,38.84,38.87,38.8,38.86,119608.0,33.7469,33.773,33.7121,33.7643,119608.0
2020-09-02 11:50:00,38.87,38.97,38.84,38.92,104754.0,33.773,33.8598,33.7469,33.8164,104754.0
2020-09-02 12:00:00,38.91,38.98,38.77,38.77,159453.0,33.8077,33.8685,33.6861,33.6861,159453.0
2020-09-02 12:10:00,38.78,38.88,38.77,38.87,146523.0,33.6948,33.7816,33.6861,33.773,146523.0
2020-09-02 12:20:00,38.87,38.91,38.85,38.9,80923.0,33.773,33.8077,33.7556,33.799,80923.0
2020-09-02 12:30:00,38.89,38.89,38.81,38.84,74050.0,33.7903,33.7903,33.7208,33.7469,74050.0
2020-09-02 12:40:00,38.84,38.85,38.78,38.78,123271.0,33.7469,33.7556,33.6948,33.6948,123271.0
2020-09-02 12:50:00,38.79,38.82,38.72,38.72,181434.0,33.7034,33.7295,33.6426,33.6426,181434.0
2020-09-02 13:00:00,38.73,38.75,38.67,38.7,85746.0,33.6513,33.6687,33.5992,33.6253,85746.0
2020-09-02 13:10:00,38.7,38.76,38.68,38.76,102837.0,33.6253,33.6774,33.6079,33.6774,102837.0
2020-09-02 13:20:00,38.76,38.83,38.75,38.81,92107.0,33.6774,33.7382,33.6687,33.7208,92107.0
2020-09-02 13:30:00,38.81,38.81,38.74,38.78,31174.0,33.7208,33.7208,33.66,33.6948,31174.0
2020-09-02 13:40:00,38.79,38.81,38.77,38.79,59652.0,33.7034,33.7208,33.6861,33.7034,59652.0
2020-09-02 13:50:00,38.78,38.78,38.71,38.72,44828.0,33.6948,33.6948,33.6339,33.6426,44828.0
2020-09-02 14:00:00,38.71,38.72,38.65,38.69,93744.0,33.6339,33.6426,33.5818,33.6166,93744.0
2020-09-02 14:10:00,38.69,38.7,38.66,38.67,60741.0,33.6166,33.6253,33.5905,33.5992,60741.0
2020-09-02 14:20:00,38.68,38.74,38.67,38.73,49407.0,33.6079,33.66,33.5992,33.6513,49407.0
2020-09-02 14:30:00,38.74,38.74,38.68,38.69,39984.0,33.66,33.66,33.6079,33.6166,39984.0
2020-09-02 14:40:00,38.69,38.76,38.66,38.75,52409.0,33.6166,33.6774,33.5905,33.6687,52409.0
2020-09-02 14:50:00,38.74,38.88,38.74,38.87,366257.0,33.66,33.7816,33.66,33.773,366257.0
2020-09-02 15:00:00,38.87,38.91,38.84,38.9,174355.0,33.773,33.8077,33.7469,33.799,174355.0
2020-09-02 15:10:00,38.91,38.93,38.8,38.91,76660.0,33.8077,33.8251,33.7121,33.8077,76660.0
2020-09-02 15:20:00,38.92,39.01,38.91,38.97,88896.0,33.8164,33.8946,33.8077,33.8598,88896.0
2020-09-02 15:30:00,38.97,39.07,38.96,39.07,143948.0,33.8598,33.9467,33.8512,33.9467,143948.0
2020-09-02 15:40:00,39.07,39.14,39.04,39.14,141867.0,33.9467,34.0076,33.9207,34.0076,141867.0
2020-09-02 15:50:00,39.13,39.17,38.98,38.98,418210.0,33.9989,34.0336,33.8685,33.8685,418210.0
2020-09-03 09:30:00,39.11,39.97,39.11,39.85,804358.0,33.9815,34.7287,33.9815,34.6245,804358.0
2020-09-03 09:40:00,39.85,40.62,39.82,40.62,1461099.0,34.6245,35.2935,34.5984,35.2935,1461099.0
2020-09-03 09:50:00,40.62,40.65,40.19,40.38,779494.0,35.2935,35.3195,34.9199,35.085,779494.0
2020-09-03 10:00:00,40.38,40.39,39.78,39.94,279702.0,35.085,35.0936,34.5636,34.7026,279702.0
2020-09-03 10:10:00,39.94,40.06,39.89,40.0,311618.0,34.7026,34.8069,34.6592,34.7548,311618.0
2020-09-03 10:20:00,40.01,40.07,39.77,39.81,230756.0,34.7635,34.8156,34.5549,34.5897,230756.0
2020-09-03 10:30:00,39.81,39.98,39.73,39.89,224153.0,34.5897,34.7374,34.5202,34.6592,224153.0
2020-09-03 10:40:00,39.9,40.05,39.85,39.87,246579.0,34.6679,34.7982,34.6245,34.6418,246579.0
2020-09-03 10:50:00,39.88,39.95,39.83,39.9,123097.0,34.6505,34.7113,34.6071,34.6679,123097.0
2020-09-03 11:00:00,39.91,39.92,39.43,39.55,382082.0,34.6766,34.6853,34.2595,34.3638,382082.0
2020-09-03 11:10:00,39.55,39.62,39.12,39.15,351553.0,34.3638,34.4246,33.9902,34.0162,351553.0
2020-09-03 11:20:00,39.13,39.33,39.1,39.27,419120.0,33.9989,34.1726,33.9728,34.1205,419120.0
2020-09-03 11:30:00,39.27,39.44,39.16,39.42,183529.0,34.1205,34.2682,34.0249,34.2508,183529.0
2020-09-03 11:40:00,39.42,39.48,39.28,39.3,227335.0,34.2508,34.303,34.1292,34.1466,227335.0
2020-09-03 11:50:00,39.3,39.43,39.28,39.39,175606.0,34.1466,34.2595,34.1292,34.2248,175606.0
2020-09-03 12:00:00,39.39,39.52,39.33,39.51,268298.0,34.2248,34.3377,34.1726,34.329,268298.0
2020-09-03 12:10:00,39.5,39.56,39.43,39.51,186630.0,34.3203,34.3725,34.2595,34.329,186630.0
2020-09-03 12:20:00,39.51,39.51,39.43,39.46,149689.0,34.329,34.329,34.2595,34.2856,149689.0
2020-09-03 12:30:00,39.46,39.47,39.28,39.36,180857.0,34.2856,34.2943,34.1292,34.1987,180857.0
2020-09-03 12:40:00,39.36,39.36,39.2,39.24,139326.0,34.1987,34.1987,34.0597,34.0944,139326.0
2020-09-03 12:50:00,39.24,39.33,39.19,39.2,167322.0,34.0944,34.1726,34.051,34.0597,167322.0
2020-09-03 13:00:00,39.21,39.3,39.09,39.28,178903.0,34.0684,34.1466,33.9641,34.1292,178903.0
2020-09-03 13:10:00,39.28,39.37,39.17,39.21,124635.0,34.1292,34.2074,34.0336,34.0684,124635.0
2020-09-03 13:20:00,39.22,39.31,39.14,39.24,72763.0,34.0771,34.1553,34.0076,34.0944,72763.0
2020-09-03 13:30:00,39.24,39.24,39.02,39.07,182583.0,34.0944,34.0944,33.9033,33.9467,182583.0
2020-09-03 13:40:00,39.08,39.13,39.03,39.04,88042.0,33.9554,33.9989,33.912,33.9207,88042.0
2020-09-03 13:50:00,39.05,39.26,39.05,39.16,305864.0,33.9294,34.1118,33.9294,34.0249,305864.0
2020-09-03 14:00:00,39.16,39.2,39.12,39.16,71059.0,34.0249,34.0597,33.9902,34.0249,71059.0
2020-09-03 14:10:00,39.16,39.28,39.13,39.14,168009.0,34.0249,34.1292,33.9989,34.0076,168009.0
2020-09-03 14:20:00,39.15,39.25,39.13,39.22,196457.0,34.0162,34.1031,33.9989,34.0771,196457.0
2020-09-03 14:30:00,39.22,39.35,39.19,39.27,149031.0,34.0771,34.19,34.051,34.1205,149031.0
2020-09-03 14:40:00,39.27,39.29,39.13,39.16,201236.0,34.1205,34.1379,33.9989,34.0249,201236.0
2020-09-03 14:50:00,39.16,39.18,39.06,39.06,259140.0,34.0249,34.0423,33.938,33.938,259140.0
2020-09-03 15:00:00,39.05,39.16,39.03,39.1,197459.0,33.9294,34.0249,33.912,33.9728,197459.0
2020-09-03 15:10:00,39.11,39.14,39.03,39.05,218456.0,33.9815,34.0076,33.912,33.9294,218456.0
2020-09-03 15:20:00,39.05,39.06,38.92,39.01,296166.0,33.9294,33.938,33.8164,33.8946,296166.0
2020-09-03 15:30:00,39.01,39.12,38.9,39.03,268384.0,33.8946,33.9902,33.799,33.912,268384.0
2020-09-03 15:40:00,39.03,39.06,38.93,38.94,295111.0,33.912,33.938,33.8251,33.8338,295111.0
2020-09-03 15:50:00,38.92,39.09,38.85,39.04,457947.0,33.8164,33.9641,33.7556,33.9207,457947.0
2020-09-04 09:30:00,39.92,40.06,39.66,39.8,644295.0,34.6853,34.8069,34.4594,34.581,644295.0
2020-09-04 09:40:00,39.79,40.4,39.78,40.25,897074.0,34.5723,35.1023,34.5636,34.972,897074.0
2020-09-04 09:50:00,40.26,40.46,39.93,40.02,607871.0,34.9807,35.1545,34.694,34.7722,607871.0
2020-09-04 10:00:00,40.02,40.34,40.01,40.27,296297.0,34.7722,35.0502,34.7635,34.9894,296297.0
2020-09-04 10:10:00,40.26,40.29,39.97,40.07,409034.0,34.9807,35.0068,34.7287,34.8156,409034.0
2020-09-04 10:20:00,40.08,40.22,39.92,39.95,389046.0,34.8243,34.9459,34.6853,34.7113,389046.0
2020-09-04 10:30:00,39.95,40.03,39.47,39.63,396753.0,34.7113,34.7808,34.2943,34.4333,396753.0
2020-09-04 10:40:00,39.61,39.76,39.51,39.73,454122.0,34.4159,34.5463,34.329,34.5202,454122.0
2020-09-04 10:50:00,39.73,39.78,39.55,39.6,339052.0,34.5202,34.5636,34.3638,34.4072,339052.0
2020-09-04 11:00:00,39.61,39.65,39.4,39.4,278342.0,34.4159,34.4507,34.2335,34.2335,278342.0
2020-09-04 11:10:00,39.4,39.49,39.24,39.48,447613.0,34.2335,34.3117,34.0944,34.303,447613.0
2020-09-04 11:20:00,39.47,39.52,39.32,39.41,259856.0,34.2943,34.3377,34.1639,34.2421,259856.0
2020-09-04 11:30:00,39.41,39.52,39.3,39.31,279739.0,34.2421,34.3377,34.1466,34.1553,279739.0
2020-09-04 11:40:00,39.31,39.34,39.13,39.17,310989.0,34.1553,34.1813,33.9989,34.0336,310989.0
2020-09-04 11:50:00,39.18,39.38,39.13,39.3,291669.0,34.0423,34.2161,33.9989,34.1466,291669.0
2020-09-04 12:00:00,39.29,39.37,39.21,39.26,299113.0,34.1379,34.2074,34.0684,34.1118,299113.0
2020-09-04 12:10:00,39.27,39.42,39.24,39.31,169456.0,34.1205,34.2508,34.0944,34.1553,169456.0
2020-09-04 12:20:00,39.31,39.41,39.25,39.39,144987.0,34.1553,34.2421,34.1031,34.2248,144987.0
2020-09-04 12:30:00,39.38,39.42,39.28,39.36,120996.0,34.2161,34.2508,34.1292,34.1987,120996.0
2020-09-04 12:40:00,39.37,39.64,39.37,39.58,260611.0,34.2074,34.442,34.2074,34.3899,260611.0
2020-09-04 12:50:00,39.57,39.61,39.51,39.56,103364.0,34.3812,34.4159,34.329,34.3725,103364.0
2020-09-04 13:00:00,39.56,39.57,39.51,39.55,112777.0,34.3725,34.3812,34.329,34.3638,112777.0
2020-09-04 13:10:00,39.56,39.59,39.47,39.48,81950.0,34.3725,34.3985,34.2943,34.303,81950.0
2020-09-04 13:20:00,39.48,39.51,39.43,39.44,183900.0,34.303,34.329,34.2595,34.2682,183900.0
2020-09-04 13:30:00,39.44,39.45,39.3,39.33,132316.0,34.2682,34.2769,34.1466,34.1726,132316.0
2020-09-04 13:40:00,39.34,39.45,39.31,39.44,94647.0,34.1813,34.2769,34.1553,34.2682,94647.0
2020-09-04 13:50:00,39.43,39.55,39.38,39.53,134348.0,34.2595,34.3638,34.2161,34.3464,134348.0
2020-09-04 14:00:00,39.52,39.72,39.51,39.68,225173.0,34.3377,34.5115,34.329,34.4767,225173.0
2020-09-04 14:10:00,39.68,39.75,39.64,39.75,115323.0,34.4767,34.5376,34.442,34.5376,115323.0
2020-09-04 14:20:00,39.75,39.79,39.7,39.79,130109.0,34.5376,34.5723,34.4941,34.5723,130109.0
2020-09-04 14:30:00,39.78,39.91,39.74,39.91,178630.0,34.5636,34.6766,34.5289,34.6766,178630.0
2020-09-04 14:40:00,39.91,40.05,39.89,39.99,260408.0,34.6766,34.7982,34.6592,34.7461,260408.0
2020-09-04 14:50:00,39.99,40.04,39.89,40.04,241555.0,34.7461,34.7895,34.6592,34.7895,241555.0
2020-09-04 15:00:00,40.05,40.13,40.01,40.08,265924.0,34.7982,34.8677,34.7635,34.8243,265924.0
2020-09-04 15:10:00,40.08,40.18,40.0,40.16,203786.0,34.8243,34.9112,34.7548,34.8938,203786.0
2020-09-04 15:20:00,40.16,40.21,40.05,40.05,195916.0,34.8938,34.9372,34.7982,34.7982,195916.0
2020-09-04 15:30:00,40.05,40.08,39.84,39.88,375336.0,34.7982,34.8243,34.6158,34.6505,375336.0
2020-09-04 15:40:00,39.89,40.0,39.82,39.83,293557.0,34.6592,34.7548,34.5984,34.6071,293557.0
2020-09-04 15:50:00,39.83,40.02,39.79,39.96,773706.0,34.6071,34.7722,34.5723,34.72,773706.0
2020-09-08 09:30:00,39.4,39.48,38.89,39.02,608938.0,34.2335,34.303,33.7903,33.9033,608938.0
2020-09-08 09:40:00,39.02,39.05,38.59,38.62,533576.0,33.9033,33.9294,33.5297,33.5557,533576.0
2020-09-08 09:50:00,38.63,38.88,38.53,38.82,354624.0,33.5644,33.7816,33.4775,33.7295,354624.0
2020-09-08 10:00:00,38.83,38.84,38.45,38.59,323987.0,33.7382,33.7469,33.408,33.5297,323987.0
2020-09-08 10:10:00,38.58,38.6,38.22,38.23,397569.0,33.521,33.5384,33.2082,33.2169,397569.0
2020-09-08 10:20:00,38.23,38.41,38.14,38.36,478351.0,33.2169,33.3733,33.1387,33.3298,478351.0
2020-09-08 10:30:00,38.36,38.49,38.23,38.46,371559.0,33.3298,33.4428,33.2169,33.4167,371559.0
2020-09-08 10:40:00,38.47,38.47,38.1,38.1,230463.0,33.4254,33.4254,33.1039,33.1039,230463.0
2020-09-08 10:50:00,38.09,38.14,38.0,38.01,403228.0,33.0952,33.1387,33.017,33.0257,403228.0
2020-09-08 11:00:00,38.01,38.21,37.96,38.15,279399.0,33.0257,33.1995,32.9823,33.1474,279399.0
2020-09-08 11:10:00,38.15,38.19,38.09,38.18,141617.0,33.1474,33.1821,33.0952,33.1734,141617.0
2020-09-08 11:20:00,38.18,38.27,38.11,38.11,186955.0,33.1734,33.2516,33.1126,33.1126,186955.0
2020-09-08 11:30:00,38.11,38.26,38.06,38.17,178165.0,33.1126,33.2429,33.0692,33.1647,178165.0
2020-09-08 11:40:00,38.16,38.21,38.08,38.1,122126.0,33.1561,33.1995,33.0866,33.1039,122126.0
2020-09-08 11:50:00,38.11,38.16,38.0,38.09,147341.0,33.1126,33.1561,33.017,33.0952,147341.0
2020-09-08 12:00:00,38.09,38.21,38.09,38.17,113118.0,33.0952,33.1995,33.0952,33.1647,113118.0
2020-09-08 12:10:00,38.18,38.36,38.18,38.36,102092.0,33.1734,33.3298,33.1734,33.3298,102092.0
2020-09-08 12:20:00,38.35,38.47,38.33,38.39,102631.0,33.3211,33.4254,33.3038,33.3559,102631.0
2020-09-08 12:30:00,38.39,38.42,38.33,38.33,73579.0,33.3559,33.382,33.3038,33.3038,73579.0
2020-09-08 12:40:00,38.33,38.42,38.31,38.41,90341.0,33.3038,33.382,33.2864,33.3733,90341.0
2020-09-08 12:50:00,38.41,38.44,38.37,38.39,65216.0,33.3733,33.3993,33.3385,33.3559,65216.0
2020-09-08 13:00:00,38.39,38.58,38.35,38.55,124507.0,33.3559,33.521,33.3211,33.4949,124507.0
2020-09-08 13:10:00,38.55,38.67,38.54,38.67,87892.0,33.4949,33.5992,33.4862,33.5992,87892.0
2020-09-08 13:20:00,38.67,38.73,38.59,38.72,99727.0,33.5992,33.6513,33.5297,33.6426,99727.0
2020-09-08 13:30:00,38.72,38.72,38.59,38.65,106869.0,33.6426,33.6426,33.5297,33.5818,106869.0
2020-09-08 13:40:00,38.64,38.7,38.56,38.57,83129.0,33.5731,33.6253,33.5036,33.5123,83129.0
2020-09-08 13:50:00,38.57,38.62,38.56,38.58,78644.0,33.5123,33.5557,33.5036,33.521,78644.0
2020-09-08 14:00:00,38.58,38.74,38.58,38.69,119979.0,33.521,33.66,33.521,33.6166,119979.0
2020-09-08 14:10:00,38.7,38.7,38.51,38.56,199213.0,33.6253,33.6253,33.4602,33.5036,199213.0
2020-09-08 14:20:00,38.55,38.56,38.45,38.46,141350.0,33.4949,33.5036,33.408,33.4167,141350.0
2020-09-08 14:30:00,38.45,38.49,38.37,38.4,189896.0,33.408,33.4428,33.3385,33.3646,189896.0
2020-09-08 14:40:00,38.4,38.42,38.32,38.36,217446.0,33.3646,33.382,33.2951,33.3298,217446.0
2020-09-08 14:50:00,38.35,38.47,38.28,38.46,299160.0,33.3211,33.4254,33.2603,33.4167,299160.0
2020-09-08 15:00:00,38.45,38.45,38.27,38.37,244884.0,33.408,33.408,33.2516,33.3385,244884.0
2020-09-08 15:10:00,38.37,38.46,38.34,38.43,194301.0,33.3385,33.4167,33.3125,33.3907,194301.0
2020-09-08 15:20:00,38.43,38.49,38.39,38.41,251913.0,33.3907,33.4428,33.3559,33.3733,251913.0
2020-09-08 15:30:00,38.4,38.47,38.35,38.41,312641.0,33.3646,33.4254,33.3211,33.3733,312641.0
2020-09-08 15:40:00,38.42,38.51,38.36,38.43,573536.0,33.382,33.4602,33.3298,33.3907,573536.0
2020-09-08 15:50:00,38.42,38.42,38.18,38.21,985035.0,33.382,33.382,33.1734,33.1995,985035.0
2020-09-09 09:30:00,38.54,38.58,37.93,38.22,612285.0,33.4862,33.521,32.9562,33.2082,612285.0
2020-09-09 09:40:00,38.22,38.25,38.0,38.09,500507.0,33.2082,33.2343,33.017,33.0952,500507.0
2020-09-09 09:50:00,38.09,38.36,38.09,38.27,227708.0,33.0952,33.3298,33.0952,33.2516,227708.0
2020-09-09 10:00:00,38.27,38.3,38.07,38.08,222612.0,33.2516,33.2777,33.0779,33.0866,222612.0
2020-09-09 10:10:00,38.08,38.21,38.06,38.11,166250.0,33.0866,33.1995,33.0692,33.1126,166250.0
2020-09-09 10:20:00,38.12,38.12,37.72,37.73,461487.0,33.1213,33.1213,32.7738,32.7824,461487.0
2020-09-09 10:30:00,37.73,37.82,37.64,37.66,283580.0,32.7824,32.8606,32.7042,32.7216,283580.0
2020-09-09 10:40:00,37.66,37.79,37.65,37.68,239092.0,32.7216,32.8346,32.7129,32.739,239092.0
2020-09-09 10:50:00,37.68,37.73,37.58,37.73,277768.0,32.739,32.7824,32.6521,32.7824,277768.0
2020-09-09 11:00:00,37.73,37.96,37.73,37.9,279987.0,32.7824,32.9823,32.7824,32.9302,279987.0
2020-09-09 11:10:00,37.91,37.91,37.77,37.84,139319.0,32.9388,32.9388,32.8172,32.878,139319.0
2020-09-09 11:20:00,37.85,37.95,37.85,37.9,170591.0,32.8867,32.9736,32.8867,32.9302,170591.0
2020-09-09 11:30:00,37.89,37.92,37.81,37.85,76293.0,32.9215,32.9475,32.852,32.8867,76293.0
2020-09-09 11:40:00,37.85,37.97,37.85,37.91,139906.0,32.8867,32.991,32.8867,32.9388,139906.0
2020-09-09 11:50:00,37.91,37.95,37.78,37.78,122244.0,32.9388,32.9736,32.8259,32.8259,122244.0
2020-09-09 12:00:00,37.77,37.81,37.75,37.76,98857.0,32.8172,32.852,32.7998,32.8085,98857.0
2020-09-09 12:10:00,37.77,37.79,37.74,37.74,98924.0,32.8172,32.8346,32.7911,32.7911,98924.0
2020-09-09 12:20:00,37.74,37.76,37.69,37.73,147386.0,32.7911,32.8085,32.7477,32.7824,147386.0
2020-09-09 12:30:00,37.74,37.88,37.73,37.87,154942.0,32.7911,32.9128,32.7824,32.9041,154942.0
2020-09-09 12:40:00,37.87,37.91,37.78,37.81,183419.0,32.9041,32.9388,32.8259,32.852,183419.0
2020-09-09 12:50:00,37.81,37.83,37.76,37.78,153051.0,32.852,32.8693,32.8085,32.8259,153051.0
2020-09-09 13:00:00,37.79,37.97,37.77,37.95,144378.0,32.8346,32.991,32.8172,32.9736,144378.0
2020-09-09 13:10:00,37.96,38.12,37.96,38.11,204556.0,32.9823,33.1213,32.9823,33.1126,204556.0
2020-09-09 13:20:00,38.13,38.14,38.04,38.07,211156.0,33.13,33.1387,33.0518,33.0779,211156.0
2020-09-09 13:30:00,38.07,38.2,38.06,38.2,76998.0,33.0779,33.1908,33.0692,33.1908,76998.0
2020-09-09 13:40:00,38.21,38.23,38.13,38.15,107226.0,33.1995,33.2169,33.13,33.1474,107226.0
2020-09-09 13:50:00,38.16,38.18,38.08,38.13,216581.0,33.1561,33.1734,33.0866,33.13,216581.0
2020-09-09 14:00:00,38.14,38.19,38.1,38.18,197206.0,33.1387,33.1821,33.1039,33.1734,197206.0
2020-09-09 14:10:00,38.18,38.19,38.04,38.06,57751.0,33.1734,33.1821,33.0518,33.0692,57751.0
2020-09-09 14:20:00,38.05,38.07,37.96,38.0,117656.0,33.0605,33.0779,32.9823,33.017,117656.0
2020-09-09 14:30:00,38.0,38.13,38.0,38.06,114441.0,33.017,33.13,33.017,33.0692,114441.0
2020-09-09 14:40:00,38.05,38.08,38.03,38.06,164259.0,33.0605,33.0866,33.0431,33.0692,164259.0
2020-09-09 14:50:00,38.07,38.1,38.01,38.06,121004.0,33.0779,33.1039,33.0257,33.0692,121004.0
2020-09-09 15:00:00,38.06,38.14,38.05,38.12,87303.0,33.0692,33.1387,33.0605,33.1213,87303.0
2020-09-09 15:10:00,38.12,38.16,38.09,38.12,100667.0,33.1213,33.1561,33.0952,33.1213,100667.0
2020-09-09 15:20:00,38.13,38.18,38.1,38.16,83332.0,33.13,33.1734,33.1039,33.1561,83332.0
2020-09-09 15:30:00,38.16,38.18,38.1,38.13,156997.0,33.1561,33.1734,33.1039,33.13,156997.0
2020-09-09 15:40:00,38.12,38.13,38.05,38.05,161576.0,33.1213,33.13,33.0605,33.0605,161576.0
2020-09-09 15:50:00,38.05,38.06,37.88,37.97,501024.0,33.0605,33.0692,32.9128,32.991,501024.0
2020-09-10 09:30:00,38.29,38.35,38.11,38.29,308777.0,33.269,33.3211,33.1126,33.269,308777.0
2020-09-10 09:40:00,38.3,38.39,38.21,38.34,304537.0,33.2777,33.3559,33.1995,33.3125,304537.0
2020-09-10 09:50:00,38.35,38.43,38.19,38.2,305752.0,33.3211,33.3907,33.1821,33.1908,305752.0
2020-09-10 10:00:00,38.2,38.31,38.08,38.08,302218.0,33.1908,33.2864,33.0866,33.0866,302218.0
2020-09-10 10:10:00,38.09,38.18,37.97,38.16,180495.0,33.0952,33.1734,32.991,33.1561,180495.0
2020-09-10 10:20:00,38.16,38.16,37.88,37.94,186598.0,33.1561,33.1561,32.9128,32.9649,186598.0
2020-09-10 10:30:00,37.94,37.98,37.82,37.93,142555.0,32.9649,32.9997,32.8606,32.9562,142555.0
2020-09-10 10:40:00,37.93,38.0,37.82,37.87,190762.0,32.9562,33.017,32.8606,32.9041,190762.0
2020-09-10 10:50:00,37.88,37.91,37.69,37.72,282450.0,32.9128,32.9388,32.7477,32.7738,282450.0
2020-09-10 11:00:00,37.72,37.86,37.69,37.82,427066.0,32.7738,32.8954,32.7477,32.8606,427066.0
2020-09-10 11:10:00,37.81,37.88,37.69,37.76,348136.0,32.852,32.9128,32.7477,32.8085,348136.0
2020-09-10 11:20:00,37.77,37.82,37.68,37.71,209761.0,32.8172,32.8606,32.739,32.7651,209761.0
2020-09-10 11:30:00,37.71,37.71,37.6,37.62,335190.0,32.7651,32.7651,32.6695,32.6869,335190.0
2020-09-10 11:40:00,37.61,37.62,37.5,37.62,205249.0,32.6782,32.6869,32.5826,32.6869,205249.0
2020-09-10 11:50:00,37.61,37.65,37.48,37.5,372619.0,32.6782,32.7129,32.5652,32.5826,372619.0
2020-09-10 12:00:00,37.5,37.65,37.49,37.58,371100.0,32.5826,32.7129,32.5739,32.6521,371100.0
2020-09-10 12:10:00,37.59,37.62,37.53,37.59,96054.0,32.6608,32.6869,32.6087,32.6608,96054.0
2020-09-10 12:20:00,37.58,37.63,37.52,37.63,132216.0,32.6521,32.6956,32.6,32.6956,132216.0
2020-09-10 12:30:00,37.62,37.7,37.52,37.54,206789.0,32.6869,32.7564,32.6,32.6174,206789.0
2020-09-10 12:40:00,37.53,37.56,37.41,37.43,212404.0,32.6087,32.6347,32.5044,32.5218,212404.0
2020-09-10 12:50:00,37.43,37.49,37.42,37.42,100724.0,32.5218,32.5739,32.5131,32.5131,100724.0
2020-09-10 13:00:00,37.41,37.53,37.39,37.52,181542.0,32.5044,32.6087,32.487,32.6,181542.0
2020-09-10 13:10:00,37.52,37.55,37.46,37.54,188131.0,32.6,32.6261,32.5479,32.6174,188131.0
2020-09-10 13:20:00,37.54,37.6,37.5,37.54,138704.0,32.6174,32.6695,32.5826,32.6174,138704.0
2020-09-10 13:30:00,37.54,37.59,37.52,37.52,103582.0,32.6174,32.6608,32.6,32.6,103582.0
2020-09-10 13:40:00,37.52,37.52,37.45,37.46,179033.0,32.6,32.6,32.5392,32.5479,179033.0
2020-09-10 13:50:00,37.46,37.5,37.42,37.49,160948.0,32.5479,32.5826,32.5131,32.5739,160948.0
2020-09-10 14:00:00,37.48,37.61,37.48,37.61,83409.0,32.5652,32.6782,32.5652,32.6782,83409.0
2020-09-10 14:10:00,37.62,37.64,37.48,37.52,290267.0,32.6869,32.7042,32.5652,32.6,290267.0
2020-09-10 14:20:00,37.52,37.55,37.39,37.39,384937.0,32.6,32.6261,32.487,32.487,384937.0
2020-09-10 14:30:00,37.39,37.48,37.38,37.46,236871.0,32.487,32.5652,32.4783,32.5479,236871.0
2020-09-10 14:40:00,37.46,37.54,37.36,37.52,295419.0,32.5479,32.6174,32.461,32.6,295419.0
2020-09-10 14:50:00,37.52,37.57,37.42,37.54,162208.0,32.6,32.6434,32.5131,32.6174,162208.0
2020-09-10 15:00:00,37.54,37.58,37.46,37.47,167303.0,32.6174,32.6521,32.5479,32.5565,167303.0
2020-09-10 15:10:00,37.46,37.51,37.34,37.34,265274.0,32.5479,32.5913,32.4436,32.4436,265274.0
2020-09-10 15:20:00,37.34,37.4,37.27,37.37,298168.0,32.4436,32.4957,32.3828,32.4697,298168.0
2020-09-10 15:30:00,37.36,37.39,37.3,37.39,282256.0,32.461,32.487,32.4088,32.487,282256.0
2020-09-10 15:40:00,37.38,37.5,37.36,37.37,325273.0,32.4783,32.5826,32.461,32.4697,325273.0
2020-09-10 15:50:00,37.36,37.41,37.25,37.29,985340.0,32.461,32.5044,32.3654,32.4001,985340.0
2020-09-11 09:30:00,37.39,37.47,37.02,37.22,360856.0,32.487,32.5565,32.1655,32.3393,360856.0
2020-09-11 09:40:00,37.21,37.21,36.98,37.05,310960.0,32.3306,32.3306,32.1308,32.1916,310960.0
2020-09-11 09:50:00,37.04,37.18,36.97,37.02,155108.0,32.1829,32.3046,32.1221,32.1655,155108.0
2020-09-11 10:00:00,37.0,37.31,37.0,37.28,256665.0,32.1482,32.4175,32.1482,32.3915,256665.0
2020-09-11 10:10:00,37.3,37.33,37.16,37.23,178160.0,32.4088,32.4349,32.2872,32.348,178160.0
2020-09-11 10:20:00,37.23,37.25,37.1,37.11,220249.0,32.348,32.3654,32.2351,32.2437,220249.0
2020-09-11 10:30:00,37.11,37.19,37.03,37.16,206815.0,32.2437,32.3133,32.1742,32.2872,206815.0
2020-09-11 10:40:00,37.15,37.21,37.13,37.17,228733.0,32.2785,32.3306,32.2611,32.2959,228733.0
2020-09-11 10:50:00,37.17,37.17,37.12,37.12,201025.0,32.2959,32.2959,32.2524,32.2524,201025.0
2020-09-11 11:00:00,37.12,37.26,37.08,37.26,149686.0,32.2524,32.3741,32.2177,32.3741,149686.0
2020-09-11 11:10:00,37.26,37.28,37.19,37.28,134740.0,32.3741,32.3915,32.3133,32.3915,134740.0
2020-09-11 11:20:00,37.29,37.35,37.16,37.29,215818.0,32.4001,32.4523,32.2872,32.4001,215818.0
2020-09-11 11:30:00,37.28,37.33,37.23,37.27,171098.0,32.3915,32.4349,32.348,32.3828,171098.0
2020-09-11 11:40:00,37.27,37.28,37.23,37.24,107536.0,32.3828,32.3915,32.348,32.3567,107536.0
2020-09-11 11:50:00,37.24,37.41,37.23,37.38,129370.0,32.3567,32.5044,32.348,32.4783,129370.0
2020-09-11 12:00:00,37.37,37.6,37.34,37.6,111716.0,32.4697,32.6695,32.4436,32.6695,111716.0
2020-09-11 12:10:00,37.59,37.66,37.55,37.59,94950.0,32.6608,32.7216,32.6261,32.6608,94950.0
2020-09-11 12:20:00,37.59,37.62,37.54,37.58,105404.0,32.6608,32.6869,32.6174,32.6521,105404.0
2020-09-11 12:30:00,37.57,37.58,37.51,37.53,154687.0,32.6434,32.6521,32.5913,32.6087,154687.0
2020-09-11 12:40:00,37.53,37.56,37.45,37.53,199589.0,32.6087,32.6347,32.5392,32.6087,199589.0
2020-09-11 12:50:00,37.54,37.58,37.44,37.45,142443.0,32.6174,32.6521,32.5305,32.5392,142443.0
2020-09-11 13:00:00,37.46,37.47,37.29,37.35,258100.0,32.5479,32.5565,32.4001,32.4523,258100.0
2020-09-11 13:10:00,37.34,37.38,37.28,37.33,183991.0,32.4436,32.4783,32.3915,32.4349,183991.0
2020-09-11 13:20:00,37.34,37.36,37.29,37.32,83346.0,32.4436,32.461,32.4001,32.4262,83346.0
2020-09-11 13:30:00,37.33,37.36,37.26,37.34,96400.0,32.4349,32.461,32.3741,32.4436,96400.0
2020-09-11 13:40:00,37.34,37.39,37.28,37.28,52152.0,32.4436,32.487,32.3915,32.3915,52152.0
2020-09-11 13:50:00,37.28,37.32,37.18,37.19,80452.0,32.3915,32.4262,32.3046,32.3133,80452.0
2020-09-11 14:00:00,37.2,37.29,37.13,37.28,78801.0,32.3219,32.4001,32.2611,32.3915,78801.0
2020-09-11 14:10:00,37.27,37.35,37.25,37.31,40316.0,32.3828,32.4523,32.3654,32.4175,40316.0
2020-09-11 14:20:00,37.31,37.32,37.24,37.25,117735.0,32.4175,32.4262,32.3567,32.3654,117735.0
2020-09-11 14:30:00,37.25,37.34,37.22,37.33,82652.0,32.3654,32.4436,32.3393,32.4349,82652.0
2020-09-11 14:40:00,37.32,37.37,37.29,37.3,88975.0,32.4262,32.4697,32.4001,32.4088,88975.0
2020-09-11 14:50:00,37.31,37.4,37.3,37.38,103373.0,32.4175,32.4957,32.4088,32.4783,103373.0
2020-09-11 15:00:00,37.38,37.39,37.3,37.32,80085.0,32.4783,32.487,32.4088,32.4262,80085.0
2020-09-11 15:10:00,37.32,37.44,37.29,37.43,90008.0,32.4262,32.5305,32.4001,32.5218,90008.0
2020-09-11 15:20:00,37.43,37.56,37.42,37.55,461307.0,32.5218,32.6347,32.5131,32.6261,461307.0
2020-09-11 15:30:00,37.55,37.61,37.51,37.52,628844.0,32.6261,32.6782,32.5913,32.6,628844.0
2020-09-11 15:40:00,37.53,37.55,37.48,37.53,214343.0,32.6087,32.6261,32.5652,32.6087,214343.0
2020-09-11 15:50:00,37.53,37.55,37.45,37.48,307699.0,32.6087,32.6261,32.5392,32.5652,307699.0
2020-09-14 09:30:00,37.75,37.96,37.51,37.92,279980.0,32.7998,32.9823,32.5913,32.9475,279980.0
2020-09-14 09:40:00,37.91,38.07,37.91,38.02,225740.0,32.9388,33.0779,32.9388,33.0344,225740.0
2020-09-14 09:50:00,38.02,38.17,38.02,38.16,170135.0,33.0344,33.1647,33.0344,33.1561,170135.0
2020-09-14 10:00:00,38.17,38.27,38.11,38.18,227794.0,33.1647,33.2516,33.1126,33.1734,227794.0
2020-09-14 10:10:00,38.18,38.27,38.12,38.22,153221.0,33.1734,33.2516,33.1213,33.2082,153221.0
2020-09-14 10:20:00,38.23,38.3,38.15,38.25,260037.0,33.2169,33.2777,33.1474,33.2343,260037.0
2020-09-14 10:30:00,38.24,38.41,38.24,38.25,203127.0,33.2256,33.3733,33.2256,33.2343,203127.0
2020-09-14 10:40:00,38.26,38.48,38.25,38.48,191025.0,33.2429,33.4341,33.2343,33.4341,191025.0
2020-09-14 10:50:00,38.48,38.53,38.34,38.34,140559.0,33.4341,33.4775,33.3125,33.3125,140559.0
2020-09-14 11:00:00,38.35,38.47,38.34,38.45,224458.0,33.3211,33.4254,33.3125,33.408,224458.0
2020-09-14 11:10:00,38.45,38.48,38.38,38.42,257527.0,33.408,33.4341,33.3472,33.382,257527.0
2020-09-14 11:20:00,38.43,38.47,38.37,38.4,136588.0,33.3907,33.4254,33.3385,33.3646,136588.0
2020-09-14 11:30:00,38.41,38.52,38.39,38.51,94523.0,33.3733,33.4689,33.3559,33.4602,94523.0
2020-09-14 11:40:00,38.51,38.52,38.38,38.4,211547.0,33.4602,33.4689,33.3472,33.3646,211547.0
2020-09-14 11:50:00,38.4,38.4,38.27,38.29,167613.0,33.3646,33.3646,33.2516,33.269,167613.0
2020-09-14 12:00:00,38.29,38.38,38.28,38.38,93562.0,33.269,33.3472,33.2603,33.3472,93562.0
2020-09-14 12:10:00,38.37,38.43,38.33,38.43,68784.0,33.3385,33.3907,33.3038,33.3907,68784.0
2020-09-14 12:20:00,38.44,38.52,38.41,38.51,81993.0,33.3993,33.4689,33.3733,33.4602,81993.0
2020-09-14 12:30:00,38.51,38.67,38.49,38.66,86601.0,33.4602,33.5992,33.4428,33.5905,86601.0
2020-09-14 12:40:00,38.66,38.69,38.56,38.58,205665.0,33.5905,33.6166,33.5036,33.521,205665.0
2020-09-14 12:50:00,38.58,38.71,38.57,38.66,111367.0,33.521,33.6339,33.5123,33.5905,111367.0
2020-09-14 13:00:00,38.67,38.74,38.61,38.62,105236.0,33.5992,33.66,33.5471,33.5557,105236.0
2020-09-14 13:10:00,38.62,38.68,38.56,38.64,112447.0,33.5557,33.6079,33.5036,33.5731,112447.0
2020-09-14 13:20:00,38.65,38.67,38.55,38.59,126485.0,33.5818,33.5992,33.4949,33.5297,126485.0
2020-09-14 13:30:00,38.58,38.6,38.35,38.37,259618.0,33.521,33.5384,33.3211,33.3385,259618.0
2020-09-14 13:40:00,38.37,38.37,38.28,38.33,214308.0,33.3385,33.3385,33.2603,33.3038,214308.0
2020-09-14 13:50:00,38.33,38.43,38.31,38.34,130114.0,33.3038,33.3907,33.2864,33.3125,130114.0
2020-09-14 14:00:00,38.34,38.4,38.34,38.38,126754.0,33.3125,33.3646,33.3125,33.3472,126754.0
2020-09-14 14:10:00,38.39,38.48,38.39,38.44,178651.0,33.3559,33.4341,33.3559,33.3993,178651.0
2020-09-14 14:20:00,38.44,38.45,38.4,38.4,164266.0,33.3993,33.408,33.3646,33.3646,164266.0
2020-09-14 14:30:00,38.41,38.42,38.26,38.31,208023.0,33.3733,33.382,33.2429,33.2864,208023.0
2020-09-14 14:40:00,38.32,38.47,38.32,38.46,226263.0,33.2951,33.4254,33.2951,33.4167,226263.0
2020-09-14 14:50:00,38.47,38.49,38.3,38.43,244856.0,33.4254,33.4428,33.2777,33.3907,244856.0
2020-09-14 15:00:00,38.42,38.43,38.31,38.4,140102.0,33.382,33.3907,33.2864,33.3646,140102.0
2020-09-14 15:10:00,38.4,38.4,38.29,38.34,219799.0,33.3646,33.3646,33.269,33.3125,219799.0
2020-09-14 15:20:00,38.33,38.35,38.24,38.34,108330.0,33.3038,33.3211,33.2256,33.3125,108330.0
2020-09-14 15:30:00,38.34,38.36,38.23,38.34,213830.0,33.3125,33.3298,33.2169,33.3125,213830.0
2020-09-14 15:40:00,38.34,38.48,38.32,38.48,262716.0,33.3125,33.4341,33.2951,33.4341,262716.0
2020-09-14 15:50:00,38.46,38.51,38.4,38.4,448202.0,33.4167,33.4602,33.3646,33.3646,448202.0
2020-09-15 09:30:00,38.55,38.58,37.98,38.06,391998.0,33.4949,33.521,32.9997,33.0692,391998.0
2020-09-15 09:40:00,38.04,38.15,37.64,37.71,474691.0,33.0518,33.1474,32.7042,32.7651,474691.0
2020-09-15 09:50:00,37.7,37.77,37.56,37.64,402305.0,32.7564,32.8172,32.6347,32.7042,402305.0
2020-09-15 10:00:00,37.62,37.85,37.58,37.76,226147.0,32.6869,32.8867,32.6521,32.8085,226147.0
2020-09-15 10:10:00,37.76,38.08,37.69,38.07,301630.0,32.8085,33.0866,32.7477,33.0779,301630.0
2020-09-15 10:20:00,38.05,38.15,37.87,37.89,119017.0,33.0605,33.1474,32.9041,32.9215,119017.0
2020-09-15 10:30:00,37.93,38.11,37.86,38.1,203711.0,32.9562,33.1126,32.8954,33.1039,203711.0
2020-09-15 10:40:00,38.09,38.2,38.03,38.1,112040.0,33.0952,33.1908,33.0431,33.1039,112040.0
2020-09-15 10:50:00,38.1,38.2,38.03,38.11,162956.0,33.1039,33.1908,33.0431,33.1126,162956.0
2020-09-15 11:00:00,38.11,38.21,38.02,38.02,117615.0,33.1126,33.1995,33.0344,33.0344,117615.0
2020-09-15 11:10:00,38.02,38.05,37.94,38.0,65572.0,33.0344,33.0605,32.9649,33.017,65572.0
2020-09-15 11:20:00,38.0,38.04,37.91,37.91,94670.0,33.017,33.0518,32.9388,32.9388,94670.0
2020-09-15 11:30:00,37.91,37.92,37.81,37.92,256122.0,32.9388,32.9475,32.852,32.9475,256122.0
2020-09-15 11:40:00,37.92,37.92,37.8,37.85,76014.0,32.9475,32.9475,32.8433,32.8867,76014.0
2020-09-15 11:50:00,37.85,37.89,37.83,37.86,61959.0,32.8867,32.9215,32.8693,32.8954,61959.0
2020-09-15 12:00:00,37.86,37.9,37.82,37.88,74750.0,32.8954,32.9302,32.8606,32.9128,74750.0
2020-09-15 12:10:00,37.88,37.91,37.82,37.84,54671.0,32.9128,32.9388,32.8606,32.878,54671.0
2020-09-15 12:20:00,37.83,37.88,37.8,37.85,50981.0,32.8693,32.9128,32.8433,32.8867,50981.0
2020-09-15 12:30:00,37.85,37.99,37.84,37.96,57856.0,32.8867,33.0084,32.878,32.9823,57856.0
2020-09-15 12:40:00,37.96,37.99,37.87,37.95,70487.0,32.9823,33.0084,32.9041,32.9736,70487.0
2020-09-15 12:50:00,37.95,37.99,37.92,37.98,57443.0,32.9736,33.0084,32.9475,32.9997,57443.0
2020-09-15 13:00:00,37.98,38.04,37.95,38.02,114455.0,32.9997,33.0518,32.9736,33.0344,114455.0
2020-09-15 13:10:00,38.02,38.05,37.99,38.01,76668.0,33.0344,33.0605,33.0084,33.0257,76668.0
2020-09-15 13:20:00,38.01,38.02,37.89,37.93,66915.0,33.0257,33.0344,32.9215,32.9562,66915.0
2020-09-15 13:30:00,37.93,37.97,37.88,37.95,40408.0,32.9562,32.991,32.9128,32.9736,40408.0
2020-09-15 13:40:00,37.95,37.98,37.91,37.94,89659.0,32.9736,32.9997,32.9388,32.9649,89659.0
2020-09-15 13:50:00,37.94,37.95,37.89,37.94,70247.0,32.9649,32.9736,32.9215,32.9649,70247.0
2020-09-15 14:00:00,37.94,38.02,37.92,37.98,117326.0,32.9649,33.0344,32.9475,32.9997,117326.0
2020-09-15 14:10:00,37.98,38.04,37.93,38.03,72376.0,32.9997,33.0518,32.9562,33.0431,72376.0
2020-09-15 14:20:00,38.03,38.03,37.97,37.98,81673.0,33.0431,33.0431,32.991,32.9997,81673.0
2020-09-15 14:30:00,37.97,38.01,37.92,37.95,57090.0,32.991,33.0257,32.9475,32.9736,57090.0
2020-09-15 14:40:00,37.95,37.97,37.92,37.93,58411.0,32.9736,32.991,32.9475,32.9562,58411.0
2020-09-15 14:50:00,37.93,37.97,37.91,37.94,78249.0,32.9562,32.991,32.9388,32.9649,78249.0
2020-09-15 15:00:00,37.93,37.94,37.83,37.86,140659.0,32.9562,32.9649,32.8693,32.8954,140659.0
2020-09-15 15:10:00,37.87,37.93,37.85,37.88,124770.0,32.9041,32.9562,32.8867,32.9128,124770.0
2020-09-15 15:20:00,37.88,37.93,37.82,37.84,170844.0,32.9128,32.9562,32.8606,32.878,170844.0
2020-09-15 15:30:00,37.84,37.84,37.71,37.73,293906.0,32.878,32.878,32.7651,32.7824,293906.0
2020-09-15 15:40:00,37.73,37.77,37.7,37.73,477541.0,32.7824,32.8172,32.7564,32.7824,477541.0
2020-09-15 15:50:00,37.73,37.74,37.64,37.69,1029316.0,32.7824,32.7911,32.7042,32.7477,1029316.0
2020-09-16 09:30:00,37.75,37.85,37.44,37.59,385518.0,32.7998,32.8867,32.5305,32.6608,385518.0
2020-09-16 09:40:00,37.6,37.65,37.38,37.49,165113.0,32.6695,32.7129,32.4783,32.5739,165113.0
2020-09-16 09:50:00,37.51,37.63,37.42,37.59,159469.0,32.5913,32.6956,32.5131,32.6608,159469.0
2020-09-16 10:00:00,37.59,37.92,37.57,37.84,287127.0,32.6608,32.9475,32.6434,32.878,287127.0
2020-09-16 10:10:00,37.85,38.1,37.81,38.04,183675.0,32.8867,33.1039,32.852,33.0518,183675.0
2020-09-16 10:20:00,38.02,38.12,37.88,37.92,217835.0,33.0344,33.1213,32.9128,32.9475,217835.0
2020-09-16 10:30:00,37.94,38.06,37.86,38.02,138773.0,32.9649,33.0692,32.8954,33.0344,138773.0
2020-09-16 10:40:00,38.02,38.1,37.98,38.02,99363.0,33.0344,33.1039,32.9997,33.0344,99363.0
2020-09-16 10:50:00,38.02,38.14,38.0,38.1,176443.0,33.0344,33.1387,33.017,33.1039,176443.0
2020-09-16 11:00:00,38.1,38.3,38.09,38.28,166705.0,33.1039,33.2777,33.0952,33.2603,166705.0
2020-09-16 11:10:00,38.28,38.46,38.28,38.41,131447.0,33.2603,33.4167,33.2603,33.3733,131447.0
2020-09-16 11:20:00,38.41,38.41,38.33,38.36,117235.0,33.3733,33.3733,33.3038,33.3298,117235.0
2020-09-16 11:30:00,38.36,38.36,38.22,38.32,279036.0,33.3298,33.3298,33.2082,33.2951,279036.0
2020-09-16 11:40:00,38.32,38.39,38.31,38.36,161580.0,33.2951,33.3559,33.2864,33.3298,161580.0
2020-09-16 11:50:00,38.36,38.39,38.3,38.3,229965.0,33.3298,33.3559,33.2777,33.2777,229965.0
2020-09-16 12:00:00,38.31,38.37,38.27,38.29,138081.0,33.2864,33.3385,33.2516,33.269,138081.0
2020-09-16 12:10:00,38.3,38.35,38.29,38.32,52828.0,33.2777,33.3211,33.269,33.2951,52828.0
2020-09-16 12:20:00,38.32,38.41,38.32,38.4,54458.0,33.2951,33.3733,33.2951,33.3646,54458.0
2020-09-16 12:30:00,38.39,38.42,38.29,38.32,51777.0,33.3559,33.382,33.269,33.2951,51777.0
2020-09-16 12:40:00,38.32,38.43,38.3,38.37,83456.0,33.2951,33.3907,33.2777,33.3385,83456.0
2020-09-16 12:50:00,38.38,38.41,38.32,38.34,103066.0,33.3472,33.3733,33.2951,33.3125,103066.0
2020-09-16 13:00:00,38.34,38.34,38.26,38.28,92591.0,33.3125,33.3125,33.2429,33.2603,92591.0
2020-09-16 13:10:00,38.27,38.3,38.22,38.27,211829.0,33.2516,33.2777,33.2082,33.2516,211829.0
2020-09-16 13:20:00,38.28,38.35,38.27,38.28,81369.0,33.2603,33.3211,33.2516,33.2603,81369.0
2020-09-16 13:30:00,38.29,38.38,38.26,38.36,135475.0,33.269,33.3472,33.2429,33.3298,135475.0
2020-09-16 13:40:00,38.36,38.41,38.31,38.34,47236.0,33.3298,33.3733,33.2864,33.3125,47236.0
2020-09-16 13:50:00,38.34,38.38,38.24,38.25,114604.0,33.3125,33.3472,33.2256,33.2343,114604.0
2020-09-16 14:00:00,38.26,38.42,38.26,38.42,252905.0,33.2429,33.382,33.2429,33.382,252905.0
2020-09-16 14:10:00,38.42,38.51,38.41,38.47,179676.0,33.382,33.4602,33.3733,33.4254,179676.0
2020-09-16 14:20:00,38.45,38.48,38.4,38.42,58389.0,33.408,33.4341,33.3646,33.382,58389.0
2020-09-16 14:30:00,38.43,38.65,38.43,38.6,175818.0,33.3907,33.5818,33.3907,33.5384,175818.0
2020-09-16 14:40:00,38.6,38.69,38.54,38.68,228276.0,33.5384,33.6166,33.4862,33.6079,228276.0
2020-09-16 14:50:00,38.69,38.69,38.44,38.49,353984.0,33.6166,33.6166,33.3993,33.4428,353984.0
2020-09-16 15:00:00,38.49,38.52,38.27,38.27,128331.0,33.4428,33.4689,33.2516,33.2516,128331.0
2020-09-16 15:10:00,38.28,38.28,38.11,38.25,229784.0,33.2603,33.2603,33.1126,33.2343,229784.0
2020-09-16 15:20:00,38.25,38.31,38.2,38.23,155809.0,33.2343,33.2864,33.1908,33.2169,155809.0
2020-09-16 15:30:00,38.23,38.29,38.11,38.22,310521.0,33.2169,33.269,33.1126,33.2082,310521.0
2020-09-16 15:40:00,38.21,38.3,38.15,38.21,156196.0,33.1995,33.2777,33.1474,33.1995,156196.0
2020-09-16 15:50:00,38.22,38.23,38.01,38.06,507137.0,33.2082,33.2169,33.0257,33.0692,507137.0
2020-09-17 09:30:00,37.48,37.69,37.33,37.67,333045.0,32.5652,32.7477,32.4349,32.7303,333045.0
2020-09-17 09:40:00,37.68,37.77,37.5,37.7,358294.0,32.739,32.8172,32.5826,32.7564,358294.0
2020-09-17 09:50:00,37.7,37.81,37.61,37.71,189251.0,32.7564,32.852,32.6782,32.7651,189251.0
2020-09-17 10:00:00,37.71,37.88,37.66,37.78,253716.0,32.7651,32.9128,32.7216,32.8259,253716.0
2020-09-17 10:10:00,37.78,37.91,37.77,37.86,85919.0,32.8259,32.9388,32.8172,32.8954,85919.0
2020-09-17 10:20:00,37.86,38.01,37.85,37.94,152243.0,32.8954,33.0257,32.8867,32.9649,152243.0
2020-09-17 10:30:00,37.93,38.02,37.82,37.99,130267.0,32.9562,33.0344,32.8606,33.0084,130267.0
2020-09-17 10:40:00,37.99,38.01,37.85,37.91,132980.0,33.0084,33.0257,32.8867,32.9388,132980.0
2020-09-17 10:50:00,37.91,37.95,37.8,37.83,97465.0,32.9388,32.9736,32.8433,32.8693,97465.0
2020-09-17 11:00:00,37.83,37.99,37.82,37.95,78708.0,32.8693,33.0084,32.8606,32.9736,78708.0
2020-09-17 11:10:00,37.95,38.0,37.9,37.99,82558.0,32.9736,33.017,32.9302,33.0084,82558.0
2020-09-17 11:20:00,38.0,38.07,37.89,37.91,65068.0,33.017,33.0779,32.9215,32.9388,65068.0
2020-09-17 11:30:00,37.91,37.94,37.83,37.86,74984.0,32.9388,32.9649,32.8693,32.8954,74984.0
2020-09-17 11:40:00,37.87,37.88,37.82,37.85,83522.0,32.9041,32.9128,32.8606,32.8867,83522.0
2020-09-17 11:50:00,37.85,37.9,37.82,37.85,67214.0,32.8867,32.9302,32.8606,32.8867,67214.0
2020-09-17 12:00:00,37.85,37.85,37.73,37.73,111327.0,32.8867,32.8867,32.7824,32.7824,111327.0
2020-09-17 12:10:00,37.74,37.77,37.6,37.64,214975.0,32.7911,32.8172,32.6695,32.7042,214975.0
2020-09-17 12:20:00,37.64,37.75,37.63,37.72,187311.0,32.7042,32.7998,32.6956,32.7738,187311.0
2020-09-17 12:30:00,37.71,37.86,37.71,37.84,161263.0,32.7651,32.8954,32.7651,32.878,161263.0
2020-09-17 12:40:00,37.84,37.85,37.73,37.81,203375.0,32.878,32.8867,32.7824,32.852,203375.0
2020-09-17 12:50:00,37.81,37.9,37.8,37.87,104092.0,32.852,32.9302,32.8433,32.9041,104092.0
2020-09-17 13:00:00,37.87,37.87,37.82,37.85,44373.0,32.9041,32.9041,32.8606,32.8867,44373.0
2020-09-17 13:10:00,37.84,37.84,37.77,37.83,60839.0,32.878,32.878,32.8172,32.8693,60839.0
2020-09-17 13:20:00,37.82,37.92,37.82,37.88,155531.0,32.8606,32.9475,32.8606,32.9128,155531.0
2020-09-17 13:30:00,37.87,37.94,37.85,37.91,74360.0,32.9041,32.9649,32.8867,32.9388,74360.0
2020-09-17 13:40:00,37.91,37.96,37.87,37.92,46336.0,32.9388,32.9823,32.9041,32.9475,46336.0
2020-09-17 13:50:00,37.93,37.95,37.9,37.95,27521.0,32.9562,32.9736,32.9302,32.9736,27521.0
2020-09-17 14:00:00,37.95,38.03,37.93,37.97,55175.0,32.9736,33.0431,32.9562,32.991,55175.0
2020-09-17 14:10:00,37.97,38.04,37.96,37.96,58690.0,32.991,33.0518,32.9823,32.9823,58690.0
2020-09-17 14:20:00,37.97,37.99,37.89,37.91,59859.0,32.991,33.0084,32.9215,32.9388,59859.0
2020-09-17 14:30:00,37.91,37.92,37.85,37.86,51289.0,32.9388,32.9475,32.8867,32.8954,51289.0
2020-09-17 14:40:00,37.87,37.92,37.85,37.89,67145.0,32.9041,32.9475,32.8867,32.9215,67145.0
2020-09-17 14:50:00,37.88,37.9,37.85,37.85,120613.0,32.9128,32.9302,32.8867,32.8867,120613.0
2020-09-17 15:00:00,37.86,37.89,37.78,37.84,121850.0,32.8954,32.9215,32.8259,32.878,121850.0
2020-09-17 15:10:00,37.84,37.92,37.82,37.82,113855.0,32.878,32.9475,32.8606,32.8606,113855.0
2020-09-17 15:20:00,37.83,37.85,37.77,37.8,64322.0,32.8693,32.8867,32.8172,32.8433,64322.0
2020-09-17 15:30:00,37.79,37.96,37.77,37.96,184571.0,32.8346,32.9823,32.8172,32.9823,184571.0
2020-09-17 15:40:00,37.97,37.99,37.84,37.91,213971.0,32.991,33.0084,32.878,32.9388,213971.0
2020-09-17 15:50:00,37.91,37.99,37.85,37.9,451486.0,32.9388,33.0084,32.8867,32.9302,451486.0
2020-09-18 09:30:00,37.96,38.06,37.72,37.84,179395.0,32.9823,33.0692,32.7738,32.878,179395.0
2020-09-18 09:40:00,37.84,37.86,37.68,37.69,125139.0,32.878,32.8954,32.739,32.7477,125139.0
2020-09-18 09:50:00,37.68,37.72,37.5,37.52,134396.0,32.739,32.7738,32.5826,32.6,134396.0
2020-09-18 10:00:00,37.53,37.67,37.46,37.67,172953.0,32.6087,32.7303,32.5479,32.7303,172953.0
2020-09-18 10:10:00,37.66,37.89,37.65,37.89,188668.0,32.7216,32.9215,32.7129,32.9215,188668.0
2020-09-18 10:20:00,37.9,38.09,37.89,38.05,197416.0,32.9302,33.0952,32.9215,33.0605,197416.0
2020-09-18 10:30:00,38.06,38.11,37.94,38.01,167712.0,33.0692,33.1126,32.9649,33.0257,167712.0
2020-09-18 10:40:00,38.01,38.07,37.93,38.0,110000.0,33.0257,33.0779,32.9562,33.017,110000.0
2020-09-18 10:50:00,38.0,38.0,37.84,37.91,200118.0,33.017,33.017,32.878,32.9388,200118.0
2020-09-18 11:00:00,37.91,37.99,37.88,37.95,149501.0,32.9388,33.0084,32.9128,32.9736,149501.0
2020-09-18 11:10:00,37.95,37.98,37.85,37.87,85659.0,32.9736,32.9997,32.8867,32.9041,85659.0
2020-09-18 11:20:00,37.87,37.9,37.8,37.84,84500.0,32.9041,32.9302,32.8433,32.878,84500.0
2020-09-18 11:30:00,37.84,37.87,37.76,37.82,65750.0,32.878,32.9041,32.8085,32.8606,65750.0
2020-09-18 11:40:00,37.82,37.89,37.79,37.88,99343.0,32.8606,32.9215,32.8346,32.9128,99343.0
2020-09-18 11:50:00,37.88,37.92,37.78,37.79,80808.0,32.9128,32.9475,32.8259,32.8346,80808.0
2020-09-18 12:00:00,37.79,37.81,37.68,37.68,55234.0,32.8346,32.852,32.739,32.739,55234.0
2020-09-18 12:10:00,37.68,37.72,37.62,37.62,41009.0,32.739,32.7738,32.6869,32.6869,41009.0
2020-09-18 12:20:00,37.62,37.65,37.59,37.6,63862.0,32.6869,32.7129,32.6608,32.6695,63862.0
2020-09-18 12:30:00,37.6,37.63,37.51,37.63,148016.0,32.6695,32.6956,32.5913,32.6956,148016.0
2020-09-18 12:40:00,37.61,37.62,37.53,37.55,99246.0,32.6782,32.6869,32.6087,32.6261,99246.0
2020-09-18 12:50:00,37.54,37.55,37.45,37.51,82573.0,32.6174,32.6261,32.5392,32.5913,82573.0
2020-09-18 13:00:00,37.51,37.6,37.46,37.59,120230.0,32.5913,32.6695,32.5479,32.6608,120230.0
2020-09-18 13:10:00,37.58,37.67,37.56,37.62,176194.0,32.6521,32.7303,32.6347,32.6869,176194.0
2020-09-18 13:20:00,37.62,37.65,37.49,37.5,197497.0,32.6869,32.7129,32.5739,32.5826,197497.0
2020-09-18 13:30:00,37.5,37.58,37.41,37.52,538025.0,32.5826,32.6521,32.5044,32.6,538025.0
2020-09-18 13:40:00,37.52,37.6,37.52,37.58,304735.0,32.6,32.6695,32.6,32.6521,304735.0
2020-09-18 13:50:00,37.58,37.67,37.54,37.66,167554.0,32.6521,32.7303,32.6174,32.7216,167554.0
2020-09-18 14:00:00,37.66,37.71,37.6,37.7,366108.0,32.7216,32.7651,32.6695,32.7564,366108.0
2020-09-18 14:10:00,37.7,37.72,37.64,37.64,251859.0,32.7564,32.7738,32.7042,32.7042,251859.0
2020-09-18 14:20:00,37.65,37.79,37.65,37.79,266810.0,32.7129,32.8346,32.7129,32.8346,266810.0
2020-09-18 14:30:00,37.79,37.8,37.69,37.7,237659.0,32.8346,32.8433,32.7477,32.7564,237659.0
2020-09-18 14:40:00,37.71,37.75,37.65,37.74,233695.0,32.7651,32.7998,32.7129,32.7911,233695.0
2020-09-18 14:50:00,37.74,37.76,37.69,37.75,191337.0,32.7911,32.8085,32.7477,32.7998,191337.0
2020-09-18 15:00:00,37.75,37.77,37.72,37.73,152498.0,32.7998,32.8172,32.7738,32.7824,152498.0
2020-09-18 15:10:00,37.74,37.79,37.74,37.75,138654.0,32.7911,32.8346,32.7911,32.7998,138654.0
2020-09-18 15:20:00,37.76,37.79,37.7,37.79,199600.0,32.8085,32.8346,32.7564,32.8346,199600.0
2020-09-18 15:30:00,37.8,37.84,37.7,37.8,205749.0,32.8433,32.878,32.7564,32.8433,205749.0
2020-09-18 15:40:00,37.81,37.85,37.71,37.73,345038.0,32.852,32.8867,32.7651,32.7824,345038.0
2020-09-18 15:50:00,37.73,37.76,37.56,37.65,1281187.0,32.7824,32.8085,32.6347,32.7129,1281187.0
2020-09-21 09:30:00,36.4,36.49,36.1,36.32,703147.0,31.9452,32.0242,31.6819,31.875,703147.0
2020-09-21 09:40:00,36.31,36.48,36.22,36.28,539853.0,31.8662,32.0154,31.7872,31.8399,539853.0
2020-09-21 09:50:00,36.28,36.6,36.25,36.6,221993.0,31.8399,32.1207,31.8136,32.1207,221993.0
2020-09-21 10:00:00,36.61,36.73,36.53,36.66,376290.0,32.1295,32.2348,32.0593,32.1734,376290.0
2020-09-21 10:10:00,36.66,36.66,36.31,36.31,1264787.0,32.1734,32.1734,31.8662,31.8662,1264787.0
2020-09-21 10:20:00,36.3,36.32,36.21,36.32,488242.0,31.8574,31.875,31.7785,31.875,488242.0
2020-09-21 10:30:00,36.32,36.32,36.03,36.07,486538.0,31.875,31.875,31.6205,31.6556,486538.0
2020-09-21 10:40:00,36.06,36.12,35.97,36.09,252958.0,31.6468,31.6995,31.5678,31.6731,252958.0
2020-09-21 10:50:00,36.09,36.12,36.02,36.02,249942.0,31.6731,31.6995,31.6117,31.6117,249942.0
2020-09-21 11:00:00,36.02,36.03,35.93,35.98,222950.0,31.6117,31.6205,31.5327,31.5766,222950.0
2020-09-21 11:10:00,35.98,36.02,35.73,35.75,204539.0,31.5766,31.6117,31.3572,31.3748,204539.0
2020-09-21 11:20:00,35.75,35.77,35.6,35.65,304390.0,31.3748,31.3923,31.2431,31.287,304390.0
2020-09-21 11:30:00,35.65,35.72,35.49,35.53,144237.0,31.287,31.3484,31.1466,31.1817,144237.0
2020-09-21 11:40:00,35.53,35.67,35.5,35.62,206766.0,31.1817,31.3045,31.1554,31.2607,206766.0
2020-09-21 11:50:00,35.62,35.64,35.56,35.58,92051.0,31.2607,31.2782,31.208,31.2256,92051.0
2020-09-21 12:00:00,35.58,35.63,35.52,35.62,126533.0,31.2256,31.2694,31.1729,31.2607,126533.0
2020-09-21 12:10:00,35.62,35.62,35.48,35.56,181477.0,31.2607,31.2607,31.1378,31.208,181477.0
2020-09-21 12:20:00,35.57,35.57,35.44,35.47,120276.0,31.2168,31.2168,31.1027,31.129,120276.0
2020-09-21 12:30:00,35.47,35.5,35.37,35.49,261235.0,31.129,31.1554,31.0413,31.1466,261235.0
2020-09-21 12:40:00,35.48,35.52,35.36,35.38,149167.0,31.1378,31.1729,31.0325,31.05,149167.0
2020-09-21 12:50:00,35.37,35.38,35.26,35.31,226686.0,31.0413,31.05,30.9447,30.9886,226686.0
2020-09-21 13:00:00,35.32,35.34,35.23,35.28,155440.0,30.9974,31.0149,30.9184,30.9623,155440.0
2020-09-21 13:10:00,35.28,35.4,35.25,35.38,233889.0,30.9623,31.0676,30.9359,31.05,233889.0
2020-09-21 13:20:00,35.38,35.44,35.37,35.44,275074.0,31.05,31.1027,31.0413,31.1027,275074.0
2020-09-21 13:30:00,35.43,35.45,35.36,35.4,164092.0,31.0939,31.1115,31.0325,31.0676,164092.0
2020-09-21 13:40:00,35.41,35.44,35.37,35.39,116005.0,31.0764,31.1027,31.0413,31.0588,116005.0
2020-09-21 13:50:00,35.38,35.43,35.3,35.32,203489.0,31.05,31.0939,30.9798,30.9974,203489.0
2020-09-21 14:00:00,35.31,35.31,35.22,35.28,165801.0,30.9886,30.9886,30.9096,30.9623,165801.0
2020-09-21 14:10:00,35.28,35.31,35.21,35.24,120420.0,30.9623,30.9886,30.9008,30.9272,120420.0
2020-09-21 14:20:00,35.25,35.35,35.25,35.27,117097.0,30.9359,31.0237,30.9359,30.9535,117097.0
2020-09-21 14:30:00,35.26,35.27,35.13,35.15,181047.0,30.9447,30.9535,30.8306,30.8482,181047.0
2020-09-21 14:40:00,35.15,35.2,35.11,35.18,204317.0,30.8482,30.8921,30.8131,30.8745,204317.0
2020-09-21 14:50:00,35.17,35.21,35.12,35.18,170710.0,30.8657,30.9008,30.8219,30.8745,170710.0
2020-09-21 15:00:00,35.17,35.32,35.16,35.32,169539.0,30.8657,30.9974,30.857,30.9974,169539.0
2020-09-21 15:10:00,35.32,35.47,35.31,35.44,304660.0,30.9974,31.129,30.9886,31.1027,304660.0
2020-09-21 15:20:00,35.44,35.51,35.41,35.43,233917.0,31.1027,31.1641,31.0764,31.0939,233917.0
2020-09-21 15:30:00,35.43,35.49,35.38,35.42,448872.0,31.0939,31.1466,31.05,31.0851,448872.0
2020-09-21 15:40:00,35.43,35.46,35.37,35.44,446740.0,31.0939,31.1202,31.0413,31.1027,446740.0
2020-09-21 15:50:00,35.44,35.51,35.38,35.48,1131463.0,31.1027,31.1641,31.05,31.1378,1131463.0
2020-09-22 09:30:00,35.45,35.85,35.25,35.84,395114.0,31.1115,31.4625,30.9359,31.4537,395114.0
2020-09-22 09:40:00,35.84,35.95,35.69,35.69,363006.0,31.4537,31.5503,31.3221,31.3221,363006.0
2020-09-22 09:50:00,35.69,35.73,35.34,35.34,157972.0,31.3221,31.3572,31.0149,31.0149,157972.0
2020-09-22 10:00:00,35.33,35.39,35.22,35.31,279140.0,31.0062,31.0588,30.9096,30.9886,279140.0
2020-09-22 10:10:00,35.3,35.4,35.18,35.37,228800.0,30.9798,31.0676,30.8745,31.0413,228800.0
2020-09-22 10:20:00,35.37,35.37,35.14,35.2,297031.0,31.0413,31.0413,30.8394,30.8921,297031.0
2020-09-22 10:30:00,35.21,35.34,35.17,35.18,255658.0,30.9008,31.0149,30.8657,30.8745,255658.0
2020-09-22 10:40:00,35.17,35.17,34.99,35.0,170567.0,30.8657,30.8657,30.7078,30.7165,170567.0
2020-09-22 10:50:00,35.0,35.02,34.77,34.77,166200.0,30.7165,30.7341,30.5147,30.5147,166200.0
2020-09-22 11:00:00,34.78,34.85,34.71,34.79,343682.0,30.5235,30.5849,30.462,30.5322,343682.0
2020-09-22 11:10:00,34.78,34.82,34.71,34.77,277847.0,30.5235,30.5586,30.462,30.5147,277847.0
2020-09-22 11:20:00,34.77,34.79,34.71,34.72,101334.0,30.5147,30.5322,30.462,30.4708,101334.0
2020-09-22 11:30:00,34.72,34.72,34.59,34.62,406228.0,30.4708,30.4708,30.3567,30.3831,406228.0
2020-09-22 11:40:00,34.62,34.73,34.6,34.64,88626.0,30.3831,30.4796,30.3655,30.4006,88626.0
2020-09-22 11:50:00,34.64,34.66,34.56,34.57,113540.0,30.4006,30.4182,30.3304,30.3392,113540.0
2020-09-22 12:00:00,34.57,34.66,34.57,34.64,148372.0,30.3392,30.4182,30.3392,30.4006,148372.0
2020-09-22 12:10:00,34.63,34.65,34.52,34.54,112097.0,30.3918,30.4094,30.2953,30.3128,112097.0
2020-09-22 12:20:00,34.54,34.56,34.5,34.54,89658.0,30.3128,30.3304,30.2777,30.3128,89658.0
2020-09-22 12:30:00,34.54,34.55,34.47,34.55,299971.0,30.3128,30.3216,30.2514,30.3216,299971.0
2020-09-22 12:40:00,34.55,34.7,34.54,34.59,78519.0,30.3216,30.4533,30.3128,30.3567,78519.0
2020-09-22 12:50:00,34.6,34.61,34.55,34.58,79791.0,30.3655,30.3743,30.3216,30.3479,79791.0
2020-09-22 13:00:00,34.57,34.61,34.51,34.54,236216.0,30.3392,30.3743,30.2865,30.3128,236216.0
2020-09-22 13:10:00,34.53,34.55,34.49,34.55,87252.0,30.3041,30.3216,30.269,30.3216,87252.0
2020-09-22 13:20:00,34.55,34.65,34.55,34.62,132716.0,30.3216,30.4094,30.3216,30.3831,132716.0
2020-09-22 13:30:00,34.61,34.74,34.6,34.73,39930.0,30.3743,30.4884,30.3655,30.4796,39930.0
2020-09-22 13:40:00,34.73,34.82,34.72,34.8,67416.0,30.4796,30.5586,30.4708,30.541,67416.0
2020-09-22 13:50:00,34.8,34.8,34.73,34.77,46464.0,30.541,30.541,30.4796,30.5147,46464.0
2020-09-22 14:00:00,34.77,34.84,34.77,34.77,35094.0,30.5147,30.5761,30.5147,30.5147,35094.0
2020-09-22 14:10:00,34.77,34.79,34.71,34.74,65736.0,30.5147,30.5322,30.462,30.4884,65736.0
2020-09-22 14:20:00,34.74,34.74,34.65,34.66,147043.0,30.4884,30.4884,30.4094,30.4182,147043.0
2020-09-22 14:30:00,34.67,34.72,34.64,34.66,85822.0,30.4269,30.4708,30.4006,30.4182,85822.0
2020-09-22 14:40:00,34.66,34.68,34.62,34.62,140613.0,30.4182,30.4357,30.3831,30.3831,140613.0
2020-09-22 14:50:00,34.61,34.61,34.56,34.57,150585.0,30.3743,30.3743,30.3304,30.3392,150585.0
2020-09-22 15:00:00,34.57,34.59,34.52,34.55,144712.0,30.3392,30.3567,30.2953,30.3216,144712.0
2020-09-22 15:10:00,34.55,34.59,34.49,34.58,277057.0,30.3216,30.3567,30.269,30.3479,277057.0
2020-09-22 15:20:00,34.59,34.62,34.54,34.57,186191.0,30.3567,30.3831,30.3128,30.3392,186191.0
2020-09-22 15:30:00,34.57,34.6,34.53,34.58,170172.0,30.3392,30.3655,30.3041,30.3479,170172.0
2020-09-22 15:40:00,34.58,34.67,34.57,34.67,208603.0,30.3479,30.4269,30.3392,30.4269,208603.0
2020-09-22 15:50:00,34.67,34.67,34.56,34.63,714750.0,30.4269,30.4269,30.3304,30.3918,714750.0
2020-09-23 09:30:00,34.85,35.54,34.85,35.38,518417.0,30.5849,31.1905,30.5849,31.05,518417.0
2020-09-23 09:40:00,35.43,35.55,35.31,35.52,250966.0,31.0939,31.1992,30.9886,31.1729,250966.0
2020-09-23 09:50:00,35.52,35.55,35.34,35.34,188024.0,31.1729,31.1992,31.0149,31.0149,188024.0
2020-09-23 10:00:00,35.35,35.39,35.15,35.18,221881.0,31.0237,31.0588,30.8482,30.8745,221881.0
2020-09-23 10:10:00,35.18,35.26,35.05,35.24,154198.0,30.8745,30.9447,30.7604,30.9272,154198.0
2020-09-23 10:20:00,35.23,35.36,35.21,35.22,107048.0,30.9184,31.0325,30.9008,30.9096,107048.0
2020-09-23 10:30:00,35.22,35.24,34.93,34.97,109062.0,30.9096,30.9272,30.6551,30.6902,109062.0
2020-09-23 10:40:00,34.98,35.11,34.96,35.08,83716.0,30.699,30.8131,30.6814,30.7868,83716.0
2020-09-23 10:50:00,35.08,35.18,34.98,35.1,148975.0,30.7868,30.8745,30.699,30.8043,148975.0
2020-09-23 11:00:00,35.11,35.19,35.05,35.06,94382.0,30.8131,30.8833,30.7604,30.7692,94382.0
2020-09-23 11:10:00,35.06,35.07,34.88,34.92,119690.0,30.7692,30.778,30.6112,30.6463,119690.0
2020-09-23 11:20:00,34.94,34.95,34.81,34.84,146017.0,30.6639,30.6727,30.5498,30.5761,146017.0
2020-09-23 11:30:00,34.84,34.93,34.77,34.92,133130.0,30.5761,30.6551,30.5147,30.6463,133130.0
2020-09-23 11:40:00,34.93,35.02,34.88,34.88,81099.0,30.6551,30.7341,30.6112,30.6112,81099.0
2020-09-23 11:50:00,34.87,34.89,34.82,34.87,76219.0,30.6025,30.62,30.5586,30.6025,76219.0
2020-09-23 12:00:00,34.86,34.93,34.83,34.87,123252.0,30.5937,30.6551,30.5674,30.6025,123252.0
2020-09-23 12:10:00,34.88,34.9,34.77,34.8,143969.0,30.6112,30.6288,30.5147,30.541,143969.0
2020-09-23 12:20:00,34.8,34.84,34.73,34.81,79172.0,30.541,30.5761,30.4796,30.5498,79172.0
2020-09-23 12:30:00,34.8,34.92,34.77,34.91,58312.0,30.541,30.6463,30.5147,30.6376,58312.0
2020-09-23 12:40:00,34.91,34.96,34.81,34.82,44779.0,30.6376,30.6814,30.5498,30.5586,44779.0
2020-09-23 12:50:00,34.81,34.86,34.79,34.86,35747.0,30.5498,30.5937,30.5322,30.5937,35747.0
2020-09-23 13:00:00,34.86,34.88,34.76,34.78,55340.0,30.5937,30.6112,30.5059,30.5235,55340.0
2020-09-23 13:10:00,34.77,34.85,34.77,34.85,42866.0,30.5147,30.5849,30.5147,30.5849,42866.0
2020-09-23 13:20:00,34.84,34.86,34.7,34.71,51198.0,30.5761,30.5937,30.4533,30.462,51198.0
2020-09-23 13:30:00,34.71,34.73,34.67,34.68,82584.0,30.462,30.4796,30.4269,30.4357,82584.0
2020-09-23 13:40:00,34.69,34.71,34.58,34.61,61549.0,30.4445,30.462,30.3479,30.3743,61549.0
2020-09-23 13:50:00,34.6,34.64,34.54,34.59,89871.0,30.3655,30.4006,30.3128,30.3567,89871.0
2020-09-23 14:00:00,34.59,34.6,34.49,34.54,201622.0,30.3567,30.3655,30.269,30.3128,201622.0
2020-09-23 14:10:00,34.54,34.56,34.36,34.39,143845.0,30.3128,30.3304,30.1549,30.1812,143845.0
2020-09-23 14:20:00,34.4,34.44,34.29,34.33,204785.0,30.19,30.2251,30.0934,30.1285,204785.0
2020-09-23 14:30:00,34.34,34.34,34.24,34.3,178742.0,30.1373,30.1373,30.0496,30.1022,178742.0
2020-09-23 14:40:00,34.3,34.33,34.22,34.24,157080.0,30.1022,30.1285,30.032,30.0496,157080.0
2020-09-23 14:50:00,34.24,34.33,34.1,34.15,193335.0,30.0496,30.1285,29.9267,29.9706,193335.0
2020-09-23 15:00:00,34.16,34.22,34.07,34.1,239223.0,29.9793,30.032,29.9004,29.9267,239223.0
2020-09-23 15:10:00,34.09,34.2,34.03,34.1,253922.0,29.9179,30.0145,29.8653,29.9267,253922.0
2020-09-23 15:20:00,34.11,34.17,34.04,34.16,215022.0,29.9355,29.9881,29.874,29.9793,215022.0
2020-09-23 15:30:00,34.16,34.23,34.14,34.2,389798.0,29.9793,30.0408,29.9618,30.0145,389798.0
2020-09-23 15:40:00,34.2,34.24,34.09,34.1,242107.0,30.0145,30.0496,29.9179,29.9267,242107.0
2020-09-23 15:50:00,34.1,34.1,33.87,33.88,542402.0,29.9267,29.9267,29.7248,29.7336,542402.0
2020-09-24 09:30:00,34.01,34.11,33.48,33.58,751130.0,29.8477,29.9355,29.3826,29.4703,751130.0
2020-09-24 09:40:00,33.58,33.97,33.5,33.87,403699.0,29.4703,29.8126,29.4001,29.7248,403699.0
2020-09-24 09:50:00,33.86,33.9,33.68,33.7,194339.0,29.7161,29.7512,29.5581,29.5756,194339.0
2020-09-24 10:00:00,33.7,34.21,33.7,34.21,203214.0,29.5756,30.0232,29.5756,30.0232,203214.0
2020-09-24 10:10:00,34.21,34.38,34.11,34.33,165484.0,30.0232,30.1724,29.9355,30.1285,165484.0
2020-09-24 10:20:00,34.33,34.37,34.13,34.14,306205.0,30.1285,30.1636,29.953,29.9618,306205.0
2020-09-24 10:30:00,34.13,34.2,34.07,34.07,183625.0,29.953,30.0145,29.9004,29.9004,183625.0
2020-09-24 10:40:00,34.06,34.12,33.91,33.92,190861.0,29.8916,29.9442,29.7599,29.7687,190861.0
2020-09-24 10:50:00,33.92,33.98,33.82,33.94,118749.0,29.7687,29.8214,29.681,29.7863,118749.0
2020-09-24 11:00:00,33.93,33.99,33.86,33.89,91230.0,29.7775,29.8302,29.7161,29.7424,91230.0
2020-09-24 11:10:00,33.89,33.9,33.68,33.71,79529.0,29.7424,29.7512,29.5581,29.5844,79529.0
2020-09-24 11:20:00,33.7,33.84,33.68,33.79,70106.0,29.5756,29.6985,29.5581,29.6546,70106.0
2020-09-24 11:30:00,33.79,33.91,33.73,33.9,90123.0,29.6546,29.7599,29.602,29.7512,90123.0
2020-09-24 11:40:00,33.89,34.01,33.86,33.95,88376.0,29.7424,29.8477,29.7161,29.795,88376.0
2020-09-24 11:50:00,33.96,34.12,33.95,34.1,123450.0,29.8038,29.9442,29.795,29.9267,123450.0
2020-09-24 12:00:00,34.12,34.19,34.08,34.19,81385.0,29.9442,30.0057,29.9091,30.0057,81385.0
2020-09-24 12:10:00,34.18,34.3,34.11,34.3,147944.0,29.9969,30.1022,29.9355,30.1022,147944.0
2020-09-24 12:20:00,34.31,34.39,34.27,34.31,102022.0,30.111,30.1812,30.0759,30.111,102022.0
2020-09-24 12:30:00,34.31,34.32,34.17,34.19,167114.0,30.111,30.1198,29.9881,30.0057,167114.0
2020-09-24 12:40:00,34.18,34.26,34.18,34.26,53886.0,29.9969,30.0671,29.9969,30.0671,53886.0
2020-09-24 12:50:00,34.27,34.43,34.27,34.43,62510.0,30.0759,30.2163,30.0759,30.2163,62510.0
2020-09-24 13:00:00,34.41,34.5,34.4,34.5,73920.0,30.1988,30.2777,30.19,30.2777,73920.0
2020-09-24 13:10:00,34.48,34.67,34.47,34.61,141442.0,30.2602,30.4269,30.2514,30.3743,141442.0
2020-09-24 13:20:00,34.63,34.78,34.59,34.73,103881.0,30.3918,30.5235,30.3567,30.4796,103881.0
2020-09-24 13:30:00,34.72,34.81,34.63,34.63,125311.0,30.4708,30.5498,30.3918,30.3918,125311.0
2020-09-24 13:40:00,34.63,34.72,34.55,34.58,107857.0,30.3918,30.4708,30.3216,30.3479,107857.0
2020-09-24 13:50:00,34.58,34.71,34.56,34.58,108908.0,30.3479,30.462,30.3304,30.3479,108908.0
2020-09-24 14:00:00,34.58,34.62,34.44,34.47,73379.0,30.3479,30.3831,30.2251,30.2514,73379.0
2020-09-24 14:10:00,34.47,34.53,34.37,34.4,75025.0,30.2514,30.3041,30.1636,30.19,75025.0
2020-09-24 14:20:00,34.4,34.4,34.33,34.33,80418.0,30.19,30.19,30.1285,30.1285,80418.0
2020-09-24 14:30:00,34.33,34.4,34.28,34.32,82691.0,30.1285,30.19,30.0847,30.1198,82691.0
2020-09-24 14:40:00,34.33,34.37,34.22,34.23,67840.0,30.1285,30.1636,30.032,30.0408,67840.0
2020-09-24 14:50:00,34.21,34.23,34.01,34.04,72955.0,30.0232,30.0408,29.8477,29.874,72955.0
2020-09-24 15:00:00,34.04,34.15,34.04,34.09,79674.0,29.874,29.9706,29.874,29.9179,79674.0
2020-09-24 15:10:00,34.07,34.19,34.04,34.04,247856.0,29.9004,30.0057,29.874,29.874,247856.0
2020-09-24 15:20:00,34.04,34.05,33.91,33.94,175360.0,29.874,29.8828,29.7599,29.7863,175360.0
2020-09-24 15:30:00,33.93,34.0,33.84,33.99,207440.0,29.7775,29.8389,29.6985,29.8302,207440.0
2020-09-24 15:40:00,34.0,34.1,33.95,33.98,153078.0,29.8389,29.9267,29.795,29.8214,153078.0
2020-09-24 15:50:00,33.98,34.05,33.93,34.02,396115.0,29.8214,29.8828,29.7775,29.8565,396115.0
2020-09-25 09:30:00,33.79,34.08,33.58,33.93,387147.0,29.6546,29.9091,29.4703,29.7775,387147.0
2020-09-25 09:40:00,33.95,34.22,33.9,34.06,175506.0,29.795,30.032,29.7512,29.8916,175506.0
2020-09-25 09:50:00,34.07,34.19,33.94,34.09,188244.0,29.9004,30.0057,29.7863,29.9179,188244.0
2020-09-25 10:00:00,34.09,34.31,34.03,34.2,125592.0,29.9179,30.111,29.8653,30.0145,125592.0
2020-09-25 10:10:00,34.2,34.21,33.92,34.05,211670.0,30.0145,30.0232,29.7687,29.8828,211670.0
2020-09-25 10:20:00,34.05,34.11,33.96,34.03,78439.0,29.8828,29.9355,29.8038,29.8653,78439.0
2020-09-25 10:30:00,34.03,34.24,33.99,34.24,164620.0,29.8653,30.0496,29.8302,30.0496,164620.0
2020-09-25 10:40:00,34.28,34.33,34.14,34.17,136593.0,30.0847,30.1285,29.9618,29.9881,136593.0
2020-09-25 10:50:00,34.18,34.28,34.12,34.26,93403.0,29.9969,30.0847,29.9442,30.0671,93403.0
2020-09-25 11:00:00,34.27,34.32,34.09,34.11,1504673.0,30.0759,30.1198,29.9179,29.9355,1504673.0
2020-09-25 11:10:00,34.1,34.2,34.05,34.17,93719.0,29.9267,30.0145,29.8828,29.9881,93719.0
2020-09-25 11:20:00,34.16,34.16,34.06,34.07,104812.0,29.9793,29.9793,29.8916,29.9004,104812.0
2020-09-25 11:30:00,34.07,34.2,34.04,34.19,171007.0,29.9004,30.0145,29.874,30.0057,171007.0
2020-09-25 11:40:00,34.2,34.21,34.03,34.04,163331.0,30.0145,30.0232,29.8653,29.874,163331.0
2020-09-25 11:50:00,34.06,34.15,34.04,34.08,60084.0,29.8916,29.9706,29.874,29.9091,60084.0
2020-09-25 12:00:00,34.08,34.24,34.08,34.22,64144.0,29.9091,30.0496,29.9091,30.032,64144.0
2020-09-25 12:10:00,34.23,34.27,34.19,34.23,91548.0,30.0408,30.0759,30.0057,30.0408,91548.0
2020-09-25 12:20:00,34.22,34.26,34.15,34.23,82223.0,30.032,30.0671,29.9706,30.0408,82223.0
2020-09-25 12:30:00,34.24,34.36,34.21,34.34,61401.0,30.0496,30.1549,30.0232,30.1373,61401.0
2020-09-25 12:40:00,34.36,34.37,34.28,34.29,70875.0,30.1549,30.1636,30.0847,30.0934,70875.0
2020-09-25 12:50:00,34.3,34.39,34.29,34.37,43582.0,30.1022,30.1812,30.0934,30.1636,43582.0
2020-09-25 13:00:00,34.38,34.42,34.33,34.33,61384.0,30.1724,30.2075,30.1285,30.1285,61384.0
2020-09-25 13:10:00,34.33,34.39,34.33,34.35,50088.0,30.1285,30.1812,30.1285,30.1461,50088.0
2020-09-25 13:20:00,34.35,34.46,34.34,34.36,72700.0,30.1461,30.2426,30.1373,30.1549,72700.0
2020-09-25 13:30:00,34.36,34.4,34.29,34.31,64584.0,30.1549,30.19,30.0934,30.111,64584.0
2020-09-25 13:40:00,34.32,34.38,34.3,34.31,132739.0,30.1198,30.1724,30.1022,30.111,132739.0
2020-09-25 13:50:00,34.31,34.33,34.28,34.31,52362.0,30.111,30.1285,30.0847,30.111,52362.0
2020-09-25 14:00:00,34.31,34.4,34.31,34.35,63221.0,30.111,30.19,30.111,30.1461,63221.0
2020-09-25 14:10:00,34.34,34.37,34.29,34.36,66075.0,30.1373,30.1636,30.0934,30.1549,66075.0
2020-09-25 14:20:00,34.36,34.38,34.29,34.36,66774.0,30.1549,30.1724,30.0934,30.1549,66774.0
2020-09-25 14:30:00,34.35,34.4,34.34,34.36,56723.0,30.1461,30.19,30.1373,30.1549,56723.0
2020-09-25 14:40:00,34.35,34.37,34.33,34.36,53616.0,30.1461,30.1636,30.1285,30.1549,53616.0
2020-09-25 14:50:00,34.35,34.41,34.32,34.41,103276.0,30.1461,30.1988,30.1198,30.1988,103276.0
2020-09-25 15:00:00,34.4,34.52,34.4,34.51,107838.0,30.19,30.2953,30.19,30.2865,107838.0
2020-09-25 15:10:00,34.5,34.62,34.49,34.62,109770.0,30.2777,30.3831,30.269,30.3831,109770.0
2020-09-25 15:20:00,34.62,34.64,34.57,34.62,103998.0,30.3831,30.4006,30.3392,30.3831,103998.0
2020-09-25 15:30:00,34.62,34.63,34.44,34.48,244517.0,30.3831,30.3918,30.2251,30.2602,244517.0
2020-09-25 15:40:00,34.48,34.52,34.42,34.52,172483.0,30.2602,30.2953,30.2075,30.2953,172483.0
2020-09-25 15:50:00,34.52,34.56,34.44,34.52,401431.0,30.2953,30.3304,30.2251,30.2953,401431.0
2020-09-28 09:30:00,35.09,35.63,35.08,35.27,478599.0,30.7955,31.2694,30.7868,30.9535,478599.0
2020-09-28 09:40:00,35.29,35.55,35.23,35.43,276941.0,30.9711,31.1992,30.9184,31.0939,276941.0
2020-09-28 09:50:00,35.43,35.47,35.21,35.4,232996.0,31.0939,31.129,30.9008,31.0676,232996.0
2020-09-28 10:00:00,35.4,35.48,35.3,35.42,214659.0,31.0676,31.1378,30.9798,31.0851,214659.0
2020-09-28 10:10:00,35.43,35.66,35.42,35.59,240387.0,31.0939,31.2958,31.0851,31.2343,240387.0
2020-09-28 10:20:00,35.6,35.75,35.56,35.64,164827.0,31.2431,31.3748,31.208,31.2782,164827.0
2020-09-28 10:30:00,35.63,35.8,35.63,35.72,194346.0,31.2694,31.4186,31.2694,31.3484,194346.0
2020-09-28 10:40:00,35.71,35.84,35.63,35.65,147955.0,31.3397,31.4537,31.2694,31.287,147955.0
2020-09-28 10:50:00,35.66,35.81,35.61,35.79,143347.0,31.2958,31.4274,31.2519,31.4099,143347.0
2020-09-28 11:00:00,35.81,35.82,35.67,35.7,137969.0,31.4274,31.4362,31.3045,31.3309,137969.0
2020-09-28 11:10:00,35.7,35.8,35.68,35.79,75905.0,31.3309,31.4186,31.3133,31.4099,75905.0
2020-09-28 11:20:00,35.78,35.79,35.65,35.69,61489.0,31.4011,31.4099,31.287,31.3221,61489.0
2020-09-28 11:30:00,35.69,35.79,35.66,35.79,77224.0,31.3221,31.4099,31.2958,31.4099,77224.0
2020-09-28 11:40:00,35.78,35.86,35.74,35.85,111537.0,31.4011,31.4713,31.366,31.4625,111537.0
2020-09-28 11:50:00,35.84,35.88,35.77,35.88,278547.0,31.4537,31.4888,31.3923,31.4888,278547.0
2020-09-28 12:00:00,35.88,35.98,35.87,35.96,155150.0,31.4888,31.5766,31.4801,31.5591,155150.0
2020-09-28 12:10:00,35.95,36.01,35.93,35.95,45750.0,31.5503,31.6029,31.5327,31.5503,45750.0
2020-09-28 12:20:00,35.95,36.04,35.95,35.98,283950.0,31.5503,31.6293,31.5503,31.5766,283950.0
2020-09-28 12:30:00,35.99,35.99,35.85,35.86,155081.0,31.5854,31.5854,31.4625,31.4713,155081.0
2020-09-28 12:40:00,35.85,35.94,35.85,35.92,46509.0,31.4625,31.5415,31.4625,31.524,46509.0
2020-09-28 12:50:00,35.93,35.97,35.87,35.88,48630.0,31.5327,31.5678,31.4801,31.4888,48630.0
2020-09-28 13:00:00,35.87,35.89,35.79,35.87,114155.0,31.4801,31.4976,31.4099,31.4801,114155.0
2020-09-28 13:10:00,35.87,35.93,35.84,35.87,88639.0,31.4801,31.5327,31.4537,31.4801,88639.0
2020-09-28 13:20:00,35.88,35.88,35.7,35.73,162857.0,31.4888,31.4888,31.3309,31.3572,162857.0
2020-09-28 13:30:00,35.74,35.82,35.71,35.81,45540.0,31.366,31.4362,31.3397,31.4274,45540.0
2020-09-28 13:40:00,35.8,35.82,35.73,35.78,42512.0,31.4186,31.4362,31.3572,31.4011,42512.0
2020-09-28 13:50:00,35.78,35.78,35.7,35.73,44614.0,31.4011,31.4011,31.3309,31.3572,44614.0
2020-09-28 14:00:00,35.73,35.82,35.69,35.81,125795.0,31.3572,31.4362,31.3221,31.4274,125795.0
2020-09-28 14:10:00,35.79,35.91,35.79,35.9,129044.0,31.4099,31.5152,31.4099,31.5064,129044.0
2020-09-28 14:20:00,35.91,35.92,35.84,35.86,66920.0,31.5152,31.524,31.4537,31.4713,66920.0
2020-09-28 14:30:00,35.86,35.98,35.84,35.98,78931.0,31.4713,31.5766,31.4537,31.5766,78931.0
2020-09-28 14:40:00,35.97,36.0,35.95,35.99,197323.0,31.5678,31.5942,31.5503,31.5854,197323.0
2020-09-28 14:50:00,35.99,36.01,35.93,36.0,99528.0,31.5854,31.6029,31.5327,31.5942,99528.0
2020-09-28 15:00:00,36.0,36.0,35.88,35.89,185228.0,31.5942,31.5942,31.4888,31.4976,185228.0
2020-09-28 15:10:00,35.89,35.92,35.83,35.84,101311.0,31.4976,31.524,31.445,31.4537,101311.0
2020-09-28 15:20:00,35.83,35.89,35.79,35.89,70411.0,31.445,31.4976,31.4099,31.4976,70411.0
2020-09-28 15:30:00,35.88,35.89,35.78,35.83,123465.0,31.4888,31.4976,31.4011,31.445,123465.0
2020-09-28 15:40:00,35.82,35.89,35.81,35.81,161849.0,31.4362,31.4976,31.4274,31.4274,161849.0
2020-09-28 15:50:00,35.8,35.83,35.7,35.77,321707.0,31.4186,31.445,31.3309,31.3923,321707.0
2020-09-29 09:30:00,35.71,35.71,35.36,35.5,693054.0,31.3397,31.3397,31.0325,31.1554,693054.0
2020-09-29 09:40:00,35.52,35.57,35.27,35.45,189767.0,31.1729,31.2168,30.9535,31.1115,189767.0
2020-09-29 09:50:00,35.44,35.51,35.3,35.38,148766.0,31.1027,31.1641,30.9798,31.05,148766.0
2020-09-29 10:00:00,35.37,35.57,35.35,35.46,123287.0,31.0413,31.2168,31.0237,31.1202,123287.0
2020-09-29 10:10:00,35.47,35.61,35.44,35.6,82694.0,31.129,31.2519,31.1027,31.2431,82694.0
2020-09-29 10:20:00,35.6,35.63,35.48,35.49,113016.0,31.2431,31.2694,31.1378,31.1466,113016.0
2020-09-29 10:30:00,35.49,35.51,35.27,35.29,154162.0,31.1466,31.1641,30.9535,30.9711,154162.0
2020-09-29 10:40:00,35.28,35.29,35.09,35.11,187929.0,30.9623,30.9711,30.7955,30.8131,187929.0
2020-09-29 10:50:00,35.13,35.2,35.05,35.1,187749.0,30.8306,30.8921,30.7604,30.8043,187749.0
2020-09-29 11:00:00,35.11,35.13,34.96,34.99,93456.0,30.8131,30.8306,30.6814,30.7078,93456.0
2020-09-29 11:10:00,35.0,35.07,34.93,35.04,124809.0,30.7165,30.778,30.6551,30.7516,124809.0
2020-09-29 11:20:00,35.04,35.07,34.94,34.95,73476.0,30.7516,30.778,30.6639,30.6727,73476.0
2020-09-29 11:30:00,34.95,35.03,34.94,35.0,112145.0,30.6727,30.7429,30.6639,30.7165,112145.0
2020-09-29 11:40:00,34.99,35.0,34.76,34.8,113553.0,30.7078,30.7165,30.5059,30.541,113553.0
2020-09-29 11:50:00,34.8,34.87,34.76,34.8,66325.0,30.541,30.6025,30.5059,30.541,66325.0
2020-09-29 12:00:00,34.8,34.91,34.72,34.91,80751.0,30.541,30.6376,30.4708,30.6376,80751.0
2020-09-29 12:10:00,34.89,34.96,34.88,34.95,81395.0,30.62,30.6814,30.6112,30.6727,81395.0
2020-09-29 12:20:00,34.96,35.05,34.93,35.03,36526.0,30.6814,30.7604,30.6551,30.7429,36526.0
2020-09-29 12:30:00,35.03,35.08,34.99,35.06,105512.0,30.7429,30.7868,30.7078,30.7692,105512.0
2020-09-29 12:40:00,35.07,35.08,34.94,35.03,45565.0,30.778,30.7868,30.6639,30.7429,45565.0
2020-09-29 12:50:00,35.03,35.09,35.0,35.03,34815.0,30.7429,30.7955,30.7165,30.7429,34815.0
2020-09-29 13:00:00,35.03,35.04,34.89,34.9,32486.0,30.7429,30.7516,30.62,30.6288,32486.0
2020-09-29 13:10:00,34.9,35.01,34.89,35.01,71077.0,30.6288,30.7253,30.62,30.7253,71077.0
2020-09-29 13:20:00,35.01,35.15,34.99,35.15,99110.0,30.7253,30.8482,30.7078,30.8482,99110.0
2020-09-29 13:30:00,35.15,35.17,35.09,35.11,48339.0,30.8482,30.8657,30.7955,30.8131,48339.0
2020-09-29 13:40:00,35.12,35.15,35.09,35.12,58647.0,30.8219,30.8482,30.7955,30.8219,58647.0
2020-09-29 13:50:00,35.12,35.25,35.12,35.2,57844.0,30.8219,30.9359,30.8219,30.8921,57844.0
2020-09-29 14:00:00,35.2,35.24,35.14,35.15,39384.0,30.8921,30.9272,30.8394,30.8482,39384.0
2020-09-29 14:10:00,35.16,35.29,35.14,35.28,41461.0,30.857,30.9711,30.8394,30.9623,41461.0
2020-09-29 14:20:00,35.27,35.35,35.25,35.34,53270.0,30.9535,31.0237,30.9359,31.0149,53270.0
2020-09-29 14:30:00,35.34,35.39,35.3,35.33,68850.0,31.0149,31.0588,30.9798,31.0062,68850.0
2020-09-29 14:40:00,35.33,35.34,35.28,35.29,63107.0,31.0062,31.0149,30.9623,30.9711,63107.0
2020-09-29 14:50:00,35.28,35.29,35.25,35.27,40813.0,30.9623,30.9711,30.9359,30.9535,40813.0
2020-09-29 15:00:00,35.28,35.34,35.25,35.32,88418.0,30.9623,31.0149,30.9359,30.9974,88418.0
2020-09-29 15:10:00,35.32,35.4,35.29,35.4,42475.0,30.9974,31.0676,30.9711,31.0676,42475.0
2020-09-29 15:20:00,35.39,35.39,35.31,35.36,60091.0,31.0588,31.0588,30.9886,31.0325,60091.0
2020-09-29 15:30:00,35.36,35.43,35.3,35.33,112825.0,31.0325,31.0939,30.9798,31.0062,112825.0
2020-09-29 15:40:00,35.34,35.39,35.33,35.36,91030.0,31.0149,31.0588,31.0062,31.0325,91030.0
2020-09-29 15:50:00,35.37,35.39,35.28,35.29,327689.0,31.0413,31.0588,30.9623,30.9711,327689.0
2020-09-30 09:30:00,35.37,35.89,35.37,35.84,977012.0,31.0413,31.4976,31.0413,31.4537,977012.0
2020-09-30 09:40:00,35.83,35.89,35.72,35.78,123601.0,31.445,31.4976,31.3484,31.4011,123601.0
2020-09-30 09:50:00,35.77,35.8,35.64,35.74,179599.0,31.3923,31.4186,31.2782,31.366,179599.0
2020-09-30 10:00:00,35.74,36.12,35.67,36.0,335497.0,31.366,31.6995,31.3045,31.5942,335497.0
2020-09-30 10:10:00,36.01,36.03,35.74,35.77,215019.0,31.6029,31.6205,31.366,31.3923,215019.0
2020-09-30 10:20:00,35.77,35.79,35.61,35.74,112595.0,31.3923,31.4099,31.2519,31.366,112595.0
2020-09-30 10:30:00,35.75,35.87,35.67,35.85,113198.0,31.3748,31.4801,31.3045,31.4625,113198.0
2020-09-30 10:40:00,35.86,35.98,35.83,35.9,136854.0,31.4713,31.5766,31.445,31.5064,136854.0
2020-09-30 10:50:00,35.9,35.95,35.83,35.83,85417.0,31.5064,31.5503,31.445,31.445,85417.0
2020-09-30 11:00:00,35.83,35.86,35.73,35.74,101805.0,31.445,31.4713,31.3572,31.366,101805.0
2020-09-30 11:10:00,35.73,35.78,35.66,35.74,58305.0,31.3572,31.4011,31.2958,31.366,58305.0
2020-09-30 11:20:00,35.73,35.8,35.67,35.69,63119.0,31.3572,31.4186,31.3045,31.3221,63119.0
2020-09-30 11:30:00,35.68,35.73,35.63,35.69,66046.0,31.3133,31.3572,31.2694,31.3221,66046.0
2020-09-30 11:40:00,35.69,35.71,35.62,35.7,123549.0,31.3221,31.3397,31.2607,31.3309,123549.0
2020-09-30 11:50:00,35.7,35.73,35.66,35.7,315803.0,31.3309,31.3572,31.2958,31.3309,315803.0
2020-09-30 12:00:00,35.7,35.84,35.7,35.8,64365.0,31.3309,31.4537,31.3309,31.4186,64365.0
2020-09-30 12:10:00,35.8,35.86,35.78,35.86,155423.0,31.4186,31.4713,31.4011,31.4713,155423.0
2020-09-30 12:20:00,35.86,36.0,35.86,35.97,80519.0,31.4713,31.5942,31.4713,31.5678,80519.0
2020-09-30 12:30:00,35.97,36.02,35.92,36.01,114531.0,31.5678,31.6117,31.524,31.6029,114531.0
2020-09-30 12:40:00,36.01,36.11,35.99,36.07,57911.0,31.6029,31.6907,31.5854,31.6556,57911.0
2020-09-30 12:50:00,36.07,36.13,36.02,36.1,240924.0,31.6556,31.7083,31.6117,31.6819,240924.0
2020-09-30 13:00:00,36.1,36.1,36.0,36.02,58165.0,31.6819,31.6819,31.5942,31.6117,58165.0
2020-09-30 13:10:00,36.02,36.07,36.0,36.02,41946.0,31.6117,31.6556,31.5942,31.6117,41946.0
2020-09-30 13:20:00,36.01,36.11,36.01,36.06,40490.0,31.6029,31.6907,31.6029,31.6468,40490.0
2020-09-30 13:30:00,36.07,36.12,35.99,35.99,75880.0,31.6556,31.6995,31.5854,31.5854,75880.0
2020-09-30 13:40:00,35.98,36.03,35.95,35.96,51428.0,31.5766,31.6205,31.5503,31.5591,51428.0
2020-09-30 13:50:00,35.96,35.99,35.94,35.97,78784.0,31.5591,31.5854,31.5415,31.5678,78784.0
2020-09-30 14:00:00,35.98,36.11,35.98,36.1,86365.0,31.5766,31.6907,31.5766,31.6819,86365.0
2020-09-30 14:10:00,36.1,36.16,36.09,36.1,90972.0,31.6819,31.7346,31.6731,31.6819,90972.0
2020-09-30 14:20:00,36.11,36.16,35.67,35.69,528008.0,31.6907,31.7346,31.3045,31.3221,528008.0
2020-09-30 14:30:00,35.71,35.73,35.61,35.63,153498.0,31.3397,31.3572,31.2519,31.2694,153498.0
2020-09-30 14:40:00,35.63,35.67,35.4,35.44,324173.0,31.2694,31.3045,31.0676,31.1027,324173.0
2020-09-30 14:50:00,35.44,35.68,35.41,35.66,250051.0,31.1027,31.3133,31.0764,31.2958,250051.0
2020-09-30 15:00:00,35.66,35.72,35.56,35.68,102080.0,31.2958,31.3484,31.208,31.3133,102080.0
2020-09-30 15:10:00,35.68,35.69,35.38,35.43,227235.0,31.3133,31.3221,31.05,31.0939,227235.0
2020-09-30 15:20:00,35.45,35.62,35.36,35.58,544893.0,31.1115,31.2607,31.0325,31.2256,544893.0
2020-09-30 15:30:00,35.57,35.63,35.5,35.58,256332.0,31.2168,31.2694,31.1554,31.2256,256332.0
2020-09-30 15:40:00,35.59,35.7,35.54,35.65,583402.0,31.2343,31.3309,31.1905,31.287,583402.0
2020-09-30 15:50:00,35.66,35.79,35.63,35.67,1123626.0,31.2958,31.4099,31.2694,31.3045,1123626.0
2020-10-01 09:30:00,35.86,36.12,35.64,35.88,591019.0,31.4713,31.6995,31.2782,31.4888,591019.0
2020-10-01 09:40:00,35.88,36.16,35.87,36.1,354267.0,31.4888,31.7346,31.4801,31.6819,354267.0
2020-10-01 09:50:00,36.11,36.12,35.72,35.75,282063.0,31.6907,31.6995,31.3484,31.3748,282063.0
2020-10-01 10:00:00,35.74,35.74,35.4,35.44,474503.0,31.366,31.366,31.0676,31.1027,474503.0
2020-10-01 10:10:00,35.44,35.56,35.39,35.45,406283.0,31.1027,31.208,31.0588,31.1115,406283.0
2020-10-01 10:20:00,35.45,35.54,35.38,35.47,221475.0,31.1115,31.1905,31.05,31.129,221475.0
2020-10-01 10:30:00,35.46,35.75,35.43,35.72,193986.0,31.1202,31.3748,31.0939,31.3484,193986.0
2020-10-01 10:40:00,35.71,35.82,35.59,35.63,133601.0,31.3397,31.4362,31.2343,31.2694,133601.0
2020-10-01 10:50:00,35.64,35.68,35.57,35.63,123230.0,31.2782,31.3133,31.2168,31.2694,123230.0
2020-10-01 11:00:00,35.64,35.75,35.59,35.68,255941.0,31.2782,31.3748,31.2343,31.3133,255941.0
2020-10-01 11:10:00,35.67,35.76,35.59,35.71,145274.0,31.3045,31.3835,31.2343,31.3397,145274.0
2020-10-01 11:20:00,35.71,35.79,35.71,35.75,167600.0,31.3397,31.4099,31.3397,31.3748,167600.0
2020-10-01 11:30:00,35.76,35.78,35.61,35.64,116540.0,31.3835,31.4011,31.2519,31.2782,116540.0
2020-10-01 11:40:00,35.64,35.69,35.58,35.58,112743.0,31.2782,31.3221,31.2256,31.2256,112743.0
2020-10-01 11:50:00,35.58,35.68,35.57,35.67,164417.0,31.2256,31.3133,31.2168,31.3045,164417.0
2020-10-01 12:00:00,35.66,35.7,35.56,35.68,98146.0,31.2958,31.3309,31.208,31.3133,98146.0
2020-10-01 12:10:00,35.67,35.71,35.62,35.66,114771.0,31.3045,31.3397,31.2607,31.2958,114771.0
2020-10-01 12:20:00,35.67,35.84,35.64,35.83,124973.0,31.3045,31.4537,31.2782,31.445,124973.0
2020-10-01 12:30:00,35.83,35.83,35.77,35.79,97041.0,31.445,31.445,31.3923,31.4099,97041.0
2020-10-01 12:40:00,35.78,35.88,35.78,35.82,101812.0,31.4011,31.4888,31.4011,31.4362,101812.0
2020-10-01 12:50:00,35.82,35.88,35.8,35.86,98622.0,31.4362,31.4888,31.4186,31.4713,98622.0
2020-10-01 13:00:00,35.86,35.99,35.84,35.97,110093.0,31.4713,31.5854,31.4537,31.5678,110093.0
2020-10-01 13:10:00,35.97,35.98,35.89,35.91,114242.0,31.5678,31.5766,31.4976,31.5152,114242.0
2020-10-01 13:20:00,35.91,35.97,35.86,35.86,89718.0,31.5152,31.5678,31.4713,31.4713,89718.0
2020-10-01 13:30:00,35.86,35.97,35.78,35.93,142164.0,31.4713,31.5678,31.4011,31.5327,142164.0
2020-10-01 13:40:00,35.92,35.96,35.86,35.87,82444.0,31.524,31.5591,31.4713,31.4801,82444.0
2020-10-01 13:50:00,35.87,35.91,35.72,35.74,131206.0,31.4801,31.5152,31.3484,31.366,131206.0
2020-10-01 14:00:00,35.74,35.82,35.51,35.54,368193.0,31.366,31.4362,31.1641,31.1905,368193.0
2020-10-01 14:10:00,35.54,35.61,35.48,35.59,338091.0,31.1905,31.2519,31.1378,31.2343,338091.0
2020-10-01 14:20:00,35.59,35.82,35.58,35.82,140785.0,31.2343,31.4362,31.2256,31.4362,140785.0
2020-10-01 14:30:00,35.82,35.87,35.8,35.86,124974.0,31.4362,31.4801,31.4186,31.4713,124974.0
2020-10-01 14:40:00,35.86,35.9,35.79,35.83,86693.0,31.4713,31.5064,31.4099,31.445,86693.0
2020-10-01 14:50:00,35.83,35.91,35.8,35.81,82882.0,31.445,31.5152,31.4186,31.4274,82882.0
2020-10-01 15:00:00,35.81,35.9,35.8,35.86,107423.0,31.4274,31.5064,31.4186,31.4713,107423.0
2020-10-01 15:10:00,35.86,35.91,35.8,35.81,84870.0,31.4713,31.5152,31.4186,31.4274,84870.0
2020-10-01 15:20:00,35.81,35.82,35.69,35.75,94699.0,31.4274,31.4362,31.3221,31.3748,94699.0
2020-10-01 15:30:00,35.74,35.85,35.73,35.78,135074.0,31.366,31.4625,31.3572,31.4011,135074.0
2020-10-01 15:40:00,35.79,35.82,35.69,35.77,155197.0,31.4099,31.4362,31.3221,31.3923,155197.0
2020-10-01 15:50:00,35.76,35.94,35.76,35.93,862421.0,31.3835,31.5415,31.3835,31.5327,862421.0
2020-10-02 09:30:00,35.32,35.73,35.17,35.71,483957.0,30.9974,31.3572,30.8657,31.3397,483957.0
2020-10-02 09:40:00,35.71,35.79,35.54,35.7,303651.0,31.3397,31.4099,31.1905,31.3309,303651.0
2020-10-02 09:50:00,35.7,35.77,35.57,35.72,266947.0,31.3309,31.3923,31.2168,31.3484,266947.0
2020-10-02 10:00:00,35.72,36.17,35.69,36.06,332013.0,31.3484,31.7434,31.3221,31.6468,332013.0
2020-10-02 10:10:00,36.06,36.11,35.95,35.97,147186.0,31.6468,31.6907,31.5503,31.5678,147186.0
2020-10-02 10:20:00,35.97,36.13,35.92,36.09,149638.0,31.5678,31.7083,31.524,31.6731,149638.0
2020-10-02 10:30:00,36.09,36.18,35.96,35.96,145024.0,31.6731,31.7521,31.5591,31.5591,145024.0
2020-10-02 10:40:00,35.96,36.06,35.91,36.02,138685.0,31.5591,31.6468,31.5152,31.6117,138685.0
2020-10-02 10:50:00,36.02,36.13,35.99,36.08,140078.0,31.6117,31.7083,31.5854,31.6644,140078.0
2020-10-02 11:00:00,36.06,36.18,36.03,36.15,183330.0,31.6468,31.7521,31.6205,31.7258,183330.0
2020-10-02 11:10:00,36.13,36.3,36.13,36.28,98507.0,31.7083,31.8574,31.7083,31.8399,98507.0
2020-10-02 11:20:00,36.28,36.47,36.28,36.42,207736.0,31.8399,32.0066,31.8399,31.9628,207736.0
2020-10-02 11:30:00,36.42,36.45,36.34,36.34,175791.0,31.9628,31.9891,31.8925,31.8925,175791.0
2020-10-02 11:40:00,36.33,36.47,36.33,36.46,273258.0,31.8838,32.0066,31.8838,31.9979,273258.0
2020-10-02 11:50:00,36.47,36.48,36.32,36.33,325788.0,32.0066,32.0154,31.875,31.8838,325788.0
2020-10-02 12:00:00,36.32,36.64,36.31,36.64,283173.0,31.875,32.1558,31.8662,32.1558,283173.0
2020-10-02 12:10:00,36.63,36.99,36.62,36.97,614362.0,32.1471,32.463,32.1383,32.4454,614362.0
2020-10-02 12:20:00,36.97,37.05,36.78,36.82,303212.0,32.4454,32.5157,32.2787,32.3138,303212.0
2020-10-02 12:30:00,36.81,37.06,36.81,37.02,241200.0,32.305,32.5244,32.305,32.4893,241200.0
2020-10-02 12:40:00,37.01,37.06,36.89,36.92,207641.0,32.4806,32.5244,32.3752,32.4016,207641.0
2020-10-02 12:50:00,36.93,37.06,36.89,37.02,73975.0,32.4103,32.5244,32.3752,32.4893,73975.0
2020-10-02 13:00:00,37.03,37.07,36.94,36.95,99460.0,32.4981,32.5332,32.4191,32.4279,99460.0
2020-10-02 13:10:00,36.95,37.04,36.88,36.95,163045.0,32.4279,32.5069,32.3665,32.4279,163045.0
2020-10-02 13:20:00,36.95,36.98,36.89,36.93,78136.0,32.4279,32.4542,32.3752,32.4103,78136.0
2020-10-02 13:30:00,36.93,36.96,36.81,36.86,73475.0,32.4103,32.4367,32.305,32.3489,73475.0
2020-10-02 13:40:00,36.87,36.88,36.58,36.64,446913.0,32.3577,32.3665,32.1032,32.1558,446913.0
2020-10-02 13:50:00,36.65,36.68,36.55,36.65,66127.0,32.1646,32.1909,32.0768,32.1646,66127.0
2020-10-02 14:00:00,36.65,36.8,36.64,36.79,75106.0,32.1646,32.2963,32.1558,32.2875,75106.0
2020-10-02 14:10:00,36.79,36.91,36.76,36.91,87995.0,32.2875,32.3928,32.2611,32.3928,87995.0
2020-10-02 14:20:00,36.92,36.96,36.88,36.92,169215.0,32.4016,32.4367,32.3665,32.4016,169215.0
2020-10-02 14:30:00,36.92,37.05,36.91,37.0,87275.0,32.4016,32.5157,32.3928,32.4718,87275.0
2020-10-02 14:40:00,37.0,37.08,36.99,37.01,136094.0,32.4718,32.542,32.463,32.4806,136094.0
2020-10-02 14:50:00,37.01,37.01,36.87,36.93,249538.0,32.4806,32.4806,32.3577,32.4103,249538.0
2020-10-02 15:00:00,36.92,36.94,36.82,36.93,105416.0,32.4016,32.4191,32.3138,32.4103,105416.0
2020-10-02 15:10:00,36.92,37.01,36.83,36.97,174874.0,32.4016,32.4806,32.3226,32.4454,174874.0
2020-10-02 15:20:00,36.97,37.11,36.96,37.09,186071.0,32.4454,32.5683,32.4367,32.5508,186071.0
2020-10-02 15:30:00,37.09,37.12,36.97,37.02,235191.0,32.5508,32.5771,32.4454,32.4893,235191.0
2020-10-02 15:40:00,37.02,37.05,36.93,37.04,319460.0,32.4893,32.5157,32.4103,32.5069,319460.0
2020-10-02 15:50:00,37.05,37.08,36.95,36.96,935573.0,32.5157,32.542,32.4279,32.4367,935573.0
2020-10-05 09:30:00,37.4,38.03,37.39,38.01,879087.0,32.8228,33.3757,32.814,33.3582,879087.0
2020-10-05 09:40:00,38.01,38.02,37.78,37.9,414247.0,33.3582,33.3669,33.1563,33.2616,414247.0
2020-10-05 09:50:00,37.92,37.97,37.69,37.76,520292.0,33.2792,33.3231,33.0773,33.1388,520292.0
2020-10-05 10:00:00,37.79,37.8,37.53,37.69,625138.0,33.1651,33.1739,32.9369,33.0773,625138.0
2020-10-05 10:10:00,37.68,37.97,37.6,37.91,674728.0,33.0686,33.3231,32.9983,33.2704,674728.0
2020-10-05 10:20:00,37.9,37.94,37.84,37.88,313305.0,33.2616,33.2967,33.209,33.2441,313305.0
2020-10-05 10:30:00,37.88,38.15,37.88,38.14,549307.0,33.2441,33.481,33.2441,33.4723,549307.0
2020-10-05 10:40:00,38.14,38.29,38.1,38.26,433486.0,33.4723,33.6039,33.4372,33.5776,433486.0
2020-10-05 10:50:00,38.25,38.33,38.21,38.23,360479.0,33.5688,33.639,33.5337,33.5512,360479.0
2020-10-05 11:00:00,38.22,38.47,38.21,38.34,602215.0,33.5425,33.7619,33.5337,33.6478,602215.0
2020-10-05 11:10:00,38.33,38.51,38.32,38.45,485407.0,33.639,33.797,33.6302,33.7443,485407.0
2020-10-05 11:20:00,38.45,38.48,38.28,38.28,385793.0,33.7443,33.7706,33.5951,33.5951,385793.0
2020-10-05 11:30:00,38.27,38.31,38.16,38.19,385182.0,33.5863,33.6215,33.4898,33.5161,385182.0
2020-10-05 11:40:00,38.2,38.29,38.19,38.24,318744.0,33.5249,33.6039,33.5161,33.56,318744.0
2020-10-05 11:50:00,38.24,38.31,38.21,38.21,293605.0,33.56,33.6215,33.5337,33.5337,293605.0
2020-10-05 12:00:00,38.22,38.26,38.15,38.16,132269.0,33.5425,33.5776,33.481,33.4898,132269.0
2020-10-05 12:10:00,38.16,38.22,38.1,38.15,231380.0,33.4898,33.5425,33.4372,33.481,231380.0
2020-10-05 12:20:00,38.15,38.22,38.1,38.22,96223.0,33.481,33.5425,33.4372,33.5425,96223.0
2020-10-05 12:30:00,38.21,38.26,38.18,38.25,150457.0,33.5337,33.5776,33.5074,33.5688,150457.0
2020-10-05 12:40:00,38.26,38.28,38.13,38.13,138183.0,33.5776,33.5951,33.4635,33.4635,138183.0
2020-10-05 12:50:00,38.13,38.13,38.0,38.03,112023.0,33.4635,33.4635,33.3494,33.3757,112023.0
2020-10-05 13:00:00,38.02,38.06,37.98,38.05,144663.0,33.3669,33.402,33.3318,33.3933,144663.0
2020-10-05 13:10:00,38.05,38.13,38.05,38.07,147065.0,33.3933,33.4635,33.3933,33.4108,147065.0
2020-10-05 13:20:00,38.06,38.17,38.03,38.16,129361.0,33.402,33.4986,33.3757,33.4898,129361.0
2020-10-05 13:30:00,38.16,38.23,38.16,38.2,95554.0,33.4898,33.5512,33.4898,33.5249,95554.0
2020-10-05 13:40:00,38.2,38.24,38.15,38.2,87411.0,33.5249,33.56,33.481,33.5249,87411.0
2020-10-05 13:50:00,38.2,38.24,38.15,38.16,116406.0,33.5249,33.56,33.481,33.4898,116406.0
2020-10-05 14:00:00,38.16,38.23,38.15,38.2,169825.0,33.4898,33.5512,33.481,33.5249,169825.0
2020-10-05 14:10:00,38.2,38.33,38.2,38.3,146158.0,33.5249,33.639,33.5249,33.6127,146158.0
2020-10-05 14:20:00,38.3,38.34,38.24,38.27,182930.0,33.6127,33.6478,33.56,33.5863,182930.0
2020-10-05 14:30:00,38.27,38.33,38.26,38.32,162855.0,33.5863,33.639,33.5776,33.6302,162855.0
2020-10-05 14:40:00,38.31,38.34,38.27,38.28,130054.0,33.6215,33.6478,33.5863,33.5951,130054.0
2020-10-05 14:50:00,38.28,38.37,38.24,38.37,124484.0,33.5951,33.6741,33.56,33.6741,124484.0
2020-10-05 15:00:00,38.37,38.39,38.32,38.38,124435.0,33.6741,33.6917,33.6302,33.6829,124435.0
2020-10-05 15:10:00,38.39,38.43,38.35,38.35,222726.0,33.6917,33.7268,33.6566,33.6566,222726.0
2020-10-05 15:20:00,38.35,38.45,38.34,38.45,329949.0,33.6566,33.7443,33.6478,33.7443,329949.0
2020-10-05 15:30:00,38.45,38.45,38.33,38.38,300923.0,33.7443,33.7443,33.639,33.6829,300923.0
2020-10-05 15:40:00,38.38,38.47,38.38,38.44,284836.0,33.6829,33.7619,33.6829,33.7355,284836.0
2020-10-05 15:50:00,38.44,38.53,38.44,38.48,1882829.0,33.7355,33.8145,33.7355,33.7706,1882829.0
2020-10-06 09:30:00,38.9,39.08,38.74,38.97,654139.0,34.1392,34.2972,33.9988,34.2007,654139.0
2020-10-06 09:40:00,38.96,39.03,38.77,38.94,311252.0,34.1919,34.2533,34.0252,34.1744,311252.0
2020-10-06 09:50:00,38.95,38.99,38.74,38.76,339697.0,34.1831,34.2182,33.9988,34.0164,339697.0
2020-10-06 10:00:00,38.74,39.02,38.71,38.97,413651.0,33.9988,34.2446,33.9725,34.2007,413651.0
2020-10-06 10:10:00,38.97,39.25,38.95,39.1,524652.0,34.2007,34.4464,34.1831,34.3148,524652.0
2020-10-06 10:20:00,39.1,39.14,39.0,39.09,230752.0,34.3148,34.3499,34.227,34.306,230752.0
2020-10-06 10:30:00,39.09,39.2,39.07,39.13,209230.0,34.306,34.4025,34.2884,34.3411,209230.0
2020-10-06 10:40:00,39.14,39.23,38.93,39.16,287835.0,34.3499,34.4289,34.1656,34.3674,287835.0
2020-10-06 10:50:00,39.16,39.27,39.14,39.23,248945.0,34.3674,34.464,34.3499,34.4289,248945.0
2020-10-06 11:00:00,39.23,39.28,39.17,39.27,328388.0,34.4289,34.4727,34.3762,34.464,328388.0
2020-10-06 11:10:00,39.27,39.47,39.27,39.47,868878.0,34.464,34.6395,34.464,34.6395,868878.0
2020-10-06 11:20:00,39.46,39.49,39.39,39.46,248965.0,34.6307,34.657,34.5693,34.6307,248965.0
2020-10-06 11:30:00,39.46,39.55,39.37,39.52,368116.0,34.6307,34.7097,34.5517,34.6834,368116.0
2020-10-06 11:40:00,39.52,39.62,39.51,39.59,96644.0,34.6834,34.7711,34.6746,34.7448,96644.0
2020-10-06 11:50:00,39.59,39.59,39.47,39.47,264131.0,34.7448,34.7448,34.6395,34.6395,264131.0
2020-10-06 12:00:00,39.48,39.53,39.39,39.45,157225.0,34.6483,34.6921,34.5693,34.6219,157225.0
2020-10-06 12:10:00,39.45,39.48,39.33,39.34,237561.0,34.6219,34.6483,34.5166,34.5254,237561.0
2020-10-06 12:20:00,39.34,39.44,39.33,39.37,358433.0,34.5254,34.6132,34.5166,34.5517,358433.0
2020-10-06 12:30:00,39.37,39.41,39.33,39.35,94659.0,34.5517,34.5868,34.5166,34.5342,94659.0
2020-10-06 12:40:00,39.35,39.44,39.32,39.43,66636.0,34.5342,34.6132,34.5078,34.6044,66636.0
2020-10-06 12:50:00,39.44,39.57,39.43,39.57,71729.0,34.6132,34.7272,34.6044,34.7272,71729.0
2020-10-06 13:00:00,39.57,39.69,39.57,39.66,99650.0,34.7272,34.8326,34.7272,34.8062,99650.0
2020-10-06 13:10:00,39.66,39.73,39.62,39.68,196459.0,34.8062,34.8677,34.7711,34.8238,196459.0
2020-10-06 13:20:00,39.68,39.75,39.6,39.62,98422.0,34.8238,34.8852,34.7536,34.7711,98422.0
2020-10-06 13:30:00,39.62,39.73,39.6,39.63,138947.0,34.7711,34.8677,34.7536,34.7799,138947.0
2020-10-06 13:40:00,39.63,39.65,39.56,39.59,124341.0,34.7799,34.7975,34.7185,34.7448,124341.0
2020-10-06 13:50:00,39.59,39.69,39.58,39.67,92702.0,34.7448,34.8326,34.736,34.815,92702.0
2020-10-06 14:00:00,39.67,39.82,39.65,39.75,119603.0,34.815,34.9467,34.7975,34.8852,119603.0
2020-10-06 14:10:00,39.75,39.86,39.71,39.84,176280.0,34.8852,34.9818,34.8501,34.9642,176280.0
2020-10-06 14:20:00,39.84,39.9,39.81,39.84,171782.0,34.9642,35.0169,34.9379,34.9642,171782.0
2020-10-06 14:30:00,39.85,39.97,39.84,39.89,233009.0,34.973,35.0783,34.9642,35.0081,233009.0
2020-10-06 14:40:00,39.89,40.01,39.69,39.7,422580.0,35.0081,35.1134,34.8326,34.8413,422580.0
2020-10-06 14:50:00,39.71,39.71,38.67,38.79,2641131.0,34.8501,34.8501,33.9374,34.0427,2641131.0
2020-10-06 15:00:00,38.8,38.84,38.41,38.65,941564.0,34.0515,34.0866,33.7092,33.9198,941564.0
2020-10-06 15:10:00,38.65,38.69,38.35,38.36,512630.0,33.9198,33.9549,33.6566,33.6653,512630.0
2020-10-06 15:20:00,38.37,38.63,38.31,38.63,724153.0,33.6741,33.9023,33.6215,33.9023,724153.0
2020-10-06 15:30:00,38.63,38.75,38.55,38.57,644858.0,33.9023,34.0076,33.8321,33.8496,644858.0
2020-10-06 15:40:00,38.58,38.61,38.33,38.38,510247.0,33.8584,33.8847,33.639,33.6829,510247.0
2020-10-06 15:50:00,38.37,38.5,38.23,38.38,1506416.0,33.6741,33.7882,33.5512,33.6829,1506416.0
2020-10-07 09:30:00,38.98,39.56,38.96,39.23,1155148.0,34.2095,34.7185,34.1919,34.4289,1155148.0
2020-10-07 09:40:00,39.24,39.56,39.18,39.47,448273.0,34.4376,34.7185,34.385,34.6395,448273.0
2020-10-07 09:50:00,39.47,39.85,39.4,39.69,520523.0,34.6395,34.973,34.5781,34.8326,520523.0
2020-10-07 10:00:00,39.69,39.69,39.42,39.63,443440.0,34.8326,34.8326,34.5956,34.7799,443440.0
2020-10-07 10:10:00,39.64,39.84,39.53,39.82,330501.0,34.7887,34.9642,34.6921,34.9467,330501.0
2020-10-07 10:20:00,39.81,39.97,39.73,39.89,327560.0,34.9379,35.0783,34.8677,35.0081,327560.0
2020-10-07 10:30:00,39.88,39.98,39.75,39.77,221611.0,34.9993,35.0871,34.8852,34.9028,221611.0
2020-10-07 10:40:00,39.78,39.82,39.53,39.58,358894.0,34.9115,34.9467,34.6921,34.736,358894.0
2020-10-07 10:50:00,39.58,39.68,39.53,39.54,211489.0,34.736,34.8238,34.6921,34.7009,211489.0
2020-10-07 11:00:00,39.53,39.56,39.39,39.43,228008.0,34.6921,34.7185,34.5693,34.6044,228008.0
2020-10-07 11:10:00,39.43,39.5,39.36,39.41,171200.0,34.6044,34.6658,34.5429,34.5868,171200.0
2020-10-07 11:20:00,39.4,39.4,39.24,39.32,225817.0,34.5781,34.5781,34.4376,34.5078,225817.0
2020-10-07 11:30:00,39.33,39.39,39.24,39.32,146156.0,34.5166,34.5693,34.4376,34.5078,146156.0
2020-10-07 11:40:00,39.33,39.41,39.26,39.27,199745.0,34.5166,34.5868,34.4552,34.464,199745.0
2020-10-07 11:50:00,39.27,39.29,39.14,39.2,154768.0,34.464,34.4815,34.3499,34.4025,154768.0
2020-10-07 12:00:00,39.2,39.22,39.12,39.12,108604.0,34.4025,34.4201,34.3323,34.3323,108604.0
2020-10-07 12:10:00,39.13,39.27,39.1,39.26,79529.0,34.3411,34.464,34.3148,34.4552,79529.0
2020-10-07 12:20:00,39.25,39.3,39.15,39.22,233155.0,34.4464,34.4903,34.3586,34.4201,233155.0
2020-10-07 12:30:00,39.22,39.25,39.15,39.16,119502.0,34.4201,34.4464,34.3586,34.3674,119502.0
2020-10-07 12:40:00,39.16,39.27,39.16,39.26,112727.0,34.3674,34.464,34.3674,34.4552,112727.0
2020-10-07 12:50:00,39.26,39.26,39.14,39.17,153985.0,34.4552,34.4552,34.3499,34.3762,153985.0
2020-10-07 13:00:00,39.17,39.29,39.14,39.27,167607.0,34.3762,34.4815,34.3499,34.464,167607.0
2020-10-07 13:10:00,39.26,39.27,39.14,39.17,133992.0,34.4552,34.464,34.3499,34.3762,133992.0
2020-10-07 13:20:00,39.18,39.24,39.17,39.22,42969.0,34.385,34.4376,34.3762,34.4201,42969.0
2020-10-07 13:30:00,39.22,39.24,39.11,39.14,76669.0,34.4201,34.4376,34.3235,34.3499,76669.0
2020-10-07 13:40:00,39.13,39.21,39.07,39.2,113260.0,34.3411,34.4113,34.2884,34.4025,113260.0
2020-10-07 13:50:00,39.2,39.31,39.19,39.22,113260.0,34.4025,34.4991,34.3938,34.4201,113260.0
2020-10-07 14:00:00,39.21,39.32,39.2,39.32,140702.0,34.4113,34.5078,34.4025,34.5078,140702.0
2020-10-07 14:10:00,39.32,39.43,39.3,39.41,126387.0,34.5078,34.6044,34.4903,34.5868,126387.0
2020-10-07 14:20:00,39.4,39.5,39.37,39.45,194646.0,34.5781,34.6658,34.5517,34.6219,194646.0
2020-10-07 14:30:00,39.46,39.51,39.42,39.44,80360.0,34.6307,34.6746,34.5956,34.6132,80360.0
2020-10-07 14:40:00,39.45,39.47,39.4,39.43,101390.0,34.6219,34.6395,34.5781,34.6044,101390.0
2020-10-07 14:50:00,39.42,39.46,39.39,39.4,111540.0,34.5956,34.6307,34.5693,34.5781,111540.0
2020-10-07 15:00:00,39.4,39.53,39.39,39.52,165418.0,34.5781,34.6921,34.5693,34.6834,165418.0
2020-10-07 15:10:00,39.52,39.59,39.5,39.53,172895.0,34.6834,34.7448,34.6658,34.6921,172895.0
2020-10-07 15:20:00,39.54,39.65,39.53,39.64,223818.0,34.7009,34.7975,34.6921,34.7887,223818.0
2020-10-07 15:30:00,39.64,39.65,39.45,39.53,260430.0,34.7887,34.7975,34.6219,34.6921,260430.0
2020-10-07 15:40:00,39.52,39.58,39.5,39.54,196600.0,34.6834,34.736,34.6658,34.7009,196600.0
2020-10-07 15:50:00,39.55,39.64,39.5,39.51,505090.0,34.7097,34.7887,34.6658,34.6746,505090.0
2020-10-08 09:30:00,39.8,39.89,39.59,39.69,280240.0,34.9291,35.0081,34.7448,34.8326,280240.0
2020-10-08 09:40:00,39.69,39.8,39.57,39.63,360408.0,34.8326,34.9291,34.7272,34.7799,360408.0
2020-10-08 09:50:00,39.63,39.87,39.58,39.84,300740.0,34.7799,34.9905,34.736,34.9642,300740.0
2020-10-08 10:00:00,39.84,40.0,39.72,39.96,343633.0,34.9642,35.1046,34.8589,35.0695,343633.0
2020-10-08 10:10:00,39.96,40.16,39.93,40.11,224267.0,35.0695,35.245,35.0432,35.2012,224267.0
2020-10-08 10:20:00,40.11,40.15,40.01,40.13,272913.0,35.2012,35.2363,35.1134,35.2187,272913.0
2020-10-08 10:30:00,40.13,40.26,40.09,40.19,334285.0,35.2187,35.3328,35.1836,35.2714,334285.0
2020-10-08 10:40:00,40.19,40.2,40.04,40.18,124813.0,35.2714,35.2801,35.1397,35.2626,124813.0
2020-10-08 10:50:00,40.19,40.24,40.0,40.03,444517.0,35.2714,35.3153,35.1046,35.131,444517.0
2020-10-08 11:00:00,40.01,40.04,39.91,39.98,168685.0,35.1134,35.1397,35.0256,35.0871,168685.0
2020-10-08 11:10:00,39.97,39.99,39.9,39.92,116741.0,35.0783,35.0958,35.0169,35.0344,116741.0
2020-10-08 11:20:00,39.9,39.93,39.67,39.72,215485.0,35.0169,35.0432,34.815,34.8589,215485.0
2020-10-08 11:30:00,39.71,39.73,39.52,39.72,313376.0,34.8501,34.8677,34.6834,34.8589,313376.0
2020-10-08 11:40:00,39.72,39.81,39.71,39.74,83744.0,34.8589,34.9379,34.8501,34.8764,83744.0
2020-10-08 11:50:00,39.73,39.74,39.61,39.64,109493.0,34.8677,34.8764,34.7624,34.7887,109493.0
2020-10-08 12:00:00,39.64,39.72,39.61,39.69,101559.0,34.7887,34.8589,34.7624,34.8326,101559.0
2020-10-08 12:10:00,39.69,39.82,39.68,39.8,125590.0,34.8326,34.9467,34.8238,34.9291,125590.0
2020-10-08 12:20:00,39.8,39.82,39.75,39.81,61965.0,34.9291,34.9467,34.8852,34.9379,61965.0
2020-10-08 12:30:00,39.82,39.84,39.77,39.81,101815.0,34.9467,34.9642,34.9028,34.9379,101815.0
2020-10-08 12:40:00,39.81,39.85,39.73,39.75,120487.0,34.9379,34.973,34.8677,34.8852,120487.0
2020-10-08 12:50:00,39.76,39.79,39.72,39.75,135389.0,34.894,34.9203,34.8589,34.8852,135389.0
2020-10-08 13:00:00,39.75,39.83,39.72,39.82,132243.0,34.8852,34.9554,34.8589,34.9467,132243.0
2020-10-08 13:10:00,39.83,39.88,39.81,39.82,84943.0,34.9554,34.9993,34.9379,34.9467,84943.0
2020-10-08 13:20:00,39.82,39.87,39.77,39.87,68703.0,34.9467,34.9905,34.9028,34.9905,68703.0
2020-10-08 13:30:00,39.86,39.89,39.81,39.85,240300.0,34.9818,35.0081,34.9379,34.973,240300.0
2020-10-08 13:40:00,39.85,39.87,39.79,39.82,78610.0,34.973,34.9905,34.9203,34.9467,78610.0
2020-10-08 13:50:00,39.82,39.9,39.81,39.9,479820.0,34.9467,35.0169,34.9379,35.0169,479820.0
2020-10-08 14:00:00,39.9,40.03,39.88,40.01,99647.0,35.0169,35.131,34.9993,35.1134,99647.0
2020-10-08 14:10:00,40.02,40.07,39.99,40.05,80770.0,35.1222,35.1661,35.0958,35.1485,80770.0
2020-10-08 14:20:00,40.05,40.09,40.02,40.03,55087.0,35.1485,35.1836,35.1222,35.131,55087.0
2020-10-08 14:30:00,40.04,40.04,39.96,40.0,99308.0,35.1397,35.1397,35.0695,35.1046,99308.0
2020-10-08 14:40:00,40.0,40.01,39.9,39.91,82925.0,35.1046,35.1134,35.0169,35.0256,82925.0
2020-10-08 14:50:00,39.91,40.03,39.9,39.99,88730.0,35.0256,35.131,35.0169,35.0958,88730.0
2020-10-08 15:00:00,39.98,40.04,39.92,40.02,104724.0,35.0871,35.1397,35.0344,35.1222,104724.0
2020-10-08 15:10:00,40.03,40.11,40.02,40.09,136737.0,35.131,35.2012,35.1222,35.1836,136737.0
2020-10-08 15:20:00,40.09,40.13,40.04,40.1,131715.0,35.1836,35.2187,35.1397,35.1924,131715.0
2020-10-08 15:30:00,40.11,40.18,40.1,40.16,166205.0,35.2012,35.2626,35.1924,35.245,166205.0
2020-10-08 15:40:00,40.17,40.19,40.12,40.12,147541.0,35.2538,35.2714,35.2099,35.2099,147541.0
2020-10-08 15:50:00,40.12,40.16,40.07,40.12,540616.0,35.2099,35.245,35.1661,35.2099,540616.0
2020-10-09 09:30:00,40.36,40.58,40.25,40.35,991878.0,35.4206,35.6136,35.324,35.4118,991878.0
2020-10-09 09:40:00,40.36,40.36,40.24,40.27,707697.0,35.4206,35.4206,35.3153,35.3416,707697.0
2020-10-09 09:50:00,40.26,40.33,40.12,40.25,448048.0,35.3328,35.3942,35.2099,35.324,448048.0
2020-10-09 10:00:00,40.25,40.26,40.06,40.06,371758.0,35.324,35.3328,35.1573,35.1573,371758.0
2020-10-09 10:10:00,40.06,40.13,39.95,40.09,581052.0,35.1573,35.2187,35.0607,35.1836,581052.0
2020-10-09 10:20:00,40.09,40.09,39.66,39.66,857760.0,35.1836,35.1836,34.8062,34.8062,857760.0
2020-10-09 10:30:00,39.66,39.68,39.47,39.65,743913.0,34.8062,34.8238,34.6395,34.7975,743913.0
2020-10-09 10:40:00,39.65,39.85,39.61,39.82,363331.0,34.7975,34.973,34.7624,34.9467,363331.0
2020-10-09 10:50:00,39.81,39.82,39.66,39.71,222153.0,34.9379,34.9467,34.8062,34.8501,222153.0
2020-10-09 11:00:00,39.7,39.92,39.7,39.84,191785.0,34.8413,35.0344,34.8413,34.9642,191785.0
2020-10-09 11:10:00,39.85,39.87,39.81,39.82,115380.0,34.973,34.9905,34.9379,34.9467,115380.0
2020-10-09 11:20:00,39.81,39.9,39.81,39.85,272170.0,34.9379,35.0169,34.9379,34.973,272170.0
2020-10-09 11:30:00,39.85,39.89,39.79,39.82,86761.0,34.973,35.0081,34.9203,34.9467,86761.0
2020-10-09 11:40:00,39.82,40.1,39.78,40.1,572589.0,34.9467,35.1924,34.9115,35.1924,572589.0
2020-10-09 11:50:00,40.1,40.21,40.03,40.06,506228.0,35.1924,35.2889,35.131,35.1573,506228.0
2020-10-09 12:00:00,40.06,40.07,40.0,40.04,171743.0,35.1573,35.1661,35.1046,35.1397,171743.0
2020-10-09 12:10:00,40.04,40.05,39.93,39.99,122727.0,35.1397,35.1485,35.0432,35.0958,122727.0
2020-10-09 12:20:00,39.98,40.17,39.98,40.03,264051.0,35.0871,35.2538,35.0871,35.131,264051.0
2020-10-09 12:30:00,40.03,40.06,39.97,40.02,406139.0,35.131,35.1573,35.0783,35.1222,406139.0
2020-10-09 12:40:00,40.02,40.09,39.95,40.09,396193.0,35.1222,35.1836,35.0607,35.1836,396193.0
2020-10-09 12:50:00,40.09,40.1,40.03,40.07,115229.0,35.1836,35.1924,35.131,35.1661,115229.0
2020-10-09 13:00:00,40.07,40.07,39.9,39.96,155117.0,35.1661,35.1661,35.0169,35.0695,155117.0
2020-10-09 13:10:00,39.96,40.07,39.95,40.03,154689.0,35.0695,35.1661,35.0607,35.131,154689.0
2020-10-09 13:20:00,40.03,40.06,39.99,40.02,83366.0,35.131,35.1573,35.0958,35.1222,83366.0
2020-10-09 13:30:00,40.02,40.03,39.97,40.0,108189.0,35.1222,35.131,35.0783,35.1046,108189.0
2020-10-09 13:40:00,40.01,40.1,40.01,40.03,181180.0,35.1134,35.1924,35.1134,35.131,181180.0
2020-10-09 13:50:00,40.02,40.03,39.97,40.01,78626.0,35.1222,35.131,35.0783,35.1134,78626.0
2020-10-09 14:00:00,40.01,40.02,39.95,39.96,57197.0,35.1134,35.1222,35.0607,35.0695,57197.0
2020-10-09 14:10:00,39.97,39.98,39.91,39.94,105062.0,35.0783,35.0871,35.0256,35.052,105062.0
2020-10-09 14:20:00,39.94,39.95,39.82,39.85,209792.0,35.052,35.0607,34.9467,34.973,209792.0
2020-10-09 14:30:00,39.86,39.94,39.82,39.86,190419.0,34.9818,35.052,34.9467,34.9818,190419.0
2020-10-09 14:40:00,39.86,39.95,39.83,39.93,109155.0,34.9818,35.0607,34.9554,35.0432,109155.0
2020-10-09 14:50:00,39.93,39.96,39.87,39.95,125489.0,35.0432,35.0695,34.9905,35.0607,125489.0
2020-10-09 15:00:00,39.95,39.96,39.9,39.93,75098.0,35.0607,35.0695,35.0169,35.0432,75098.0
2020-10-09 15:10:00,39.92,39.95,39.87,39.88,73510.0,35.0344,35.0607,34.9905,34.9993,73510.0
2020-10-09 15:20:00,39.88,39.92,39.79,39.8,209849.0,34.9993,35.0344,34.9203,34.9291,209849.0
2020-10-09 15:30:00,39.8,39.8,39.69,39.7,393295.0,34.9291,34.9291,34.8326,34.8413,393295.0
2020-10-09 15:40:00,39.7,39.73,39.66,39.67,421905.0,34.8413,34.8677,34.8062,34.815,421905.0
2020-10-09 15:50:00,39.67,39.7,39.61,39.67,551880.0,34.815,34.8413,34.7624,34.815,551880.0
2020-10-12 09:30:00,39.67,39.86,39.49,39.75,388119.0,34.815,34.9818,34.657,34.8852,388119.0
2020-10-12 09:40:00,39.74,39.83,39.65,39.69,134321.0,34.8764,34.9554,34.7975,34.8326,134321.0
2020-10-12 09:50:00,39.69,39.81,39.65,39.79,305980.0,34.8326,34.9379,34.7975,34.9203,305980.0
2020-10-12 10:00:00,39.79,39.92,39.78,39.81,238647.0,34.9203,35.0344,34.9115,34.9379,238647.0
2020-10-12 10:10:00,39.82,39.84,39.71,39.73,176954.0,34.9467,34.9642,34.8501,34.8677,176954.0
2020-10-12 10:20:00,39.72,40.0,39.65,39.95,160567.0,34.8589,35.1046,34.7975,35.0607,160567.0
2020-10-12 10:30:00,39.95,40.05,39.9,39.97,205995.0,35.0607,35.1485,35.0169,35.0783,205995.0
2020-10-12 10:40:00,39.96,39.96,39.87,39.92,108947.0,35.0695,35.0695,34.9905,35.0344,108947.0
2020-10-12 10:50:00,39.92,39.99,39.82,39.84,128796.0,35.0344,35.0958,34.9467,34.9642,128796.0
2020-10-12 11:00:00,39.84,40.04,39.84,40.01,102570.0,34.9642,35.1397,34.9642,35.1134,102570.0
2020-10-12 11:10:00,40.01,40.03,39.94,40.0,97573.0,35.1134,35.131,35.052,35.1046,97573.0
2020-10-12 11:20:00,39.98,40.02,39.93,39.95,102739.0,35.0871,35.1222,35.0432,35.0607,102739.0
2020-10-12 11:30:00,39.95,39.98,39.92,39.94,69659.0,35.0607,35.0871,35.0344,35.052,69659.0
2020-10-12 11:40:00,39.95,39.96,39.88,39.93,84582.0,35.0607,35.0695,34.9993,35.0432,84582.0
2020-10-12 11:50:00,39.93,39.96,39.87,39.9,68859.0,35.0432,35.0695,34.9905,35.0169,68859.0
2020-10-12 12:00:00,39.89,39.9,39.82,39.84,71377.0,35.0081,35.0169,34.9467,34.9642,71377.0
2020-10-12 12:10:00,39.84,39.9,39.82,39.84,55821.0,34.9642,35.0169,34.9467,34.9642,55821.0
2020-10-12 12:20:00,39.85,39.98,39.84,39.96,116233.0,34.973,35.0871,34.9642,35.0695,116233.0
2020-10-12 12:30:00,39.96,39.96,39.9,39.94,91617.0,35.0695,35.0695,35.0169,35.052,91617.0
2020-10-12 12:40:00,39.94,39.96,39.85,39.88,60583.0,35.052,35.0695,34.973,34.9993,60583.0
2020-10-12 12:50:00,39.89,39.9,39.82,39.88,75867.0,35.0081,35.0169,34.9467,34.9993,75867.0
2020-10-12 13:00:00,39.89,39.9,39.86,39.89,54487.0,35.0081,35.0169,34.9818,35.0081,54487.0
2020-10-12 13:10:00,39.89,39.92,39.82,39.84,296962.0,35.0081,35.0344,34.9467,34.9642,296962.0
2020-10-12 13:20:00,39.84,39.87,39.81,39.82,482015.0,34.9642,34.9905,34.9379,34.9467,482015.0
2020-10-12 13:30:00,39.82,39.86,39.78,39.81,72212.0,34.9467,34.9818,34.9115,34.9379,72212.0
2020-10-12 13:40:00,39.8,39.88,39.77,39.87,77670.0,34.9291,34.9993,34.9028,34.9905,77670.0
2020-10-12 13:50:00,39.87,39.92,39.84,39.89,285675.0,34.9905,35.0344,34.9642,35.0081,285675.0
2020-10-12 14:00:00,39.89,39.9,39.85,39.86,108204.0,35.0081,35.0169,34.973,34.9818,108204.0
2020-10-12 14:10:00,39.86,39.86,39.8,39.83,68974.0,34.9818,34.9818,34.9291,34.9554,68974.0
2020-10-12 14:20:00,39.83,39.87,39.79,39.87,66541.0,34.9554,34.9905,34.9203,34.9905,66541.0
2020-10-12 14:30:00,39.86,39.91,39.84,39.89,149729.0,34.9818,35.0256,34.9642,35.0081,149729.0
2020-10-12 14:40:00,39.89,39.92,39.84,39.86,288610.0,35.0081,35.0344,34.9642,34.9818,288610.0
2020-10-12 14:50:00,39.86,39.96,39.83,39.96,265619.0,34.9818,35.0695,34.9554,35.0695,265619.0
2020-10-12 15:00:00,39.95,40.07,39.94,40.06,335448.0,35.0607,35.1661,35.052,35.1573,335448.0
2020-10-12 15:10:00,40.05,40.2,40.04,40.19,150190.0,35.1485,35.2801,35.1397,35.2714,150190.0
2020-10-12 15:20:00,40.2,40.23,40.17,40.21,114153.0,35.2801,35.3065,35.2538,35.2889,114153.0
2020-10-12 15:30:00,40.21,40.26,40.19,40.25,199875.0,35.2889,35.3328,35.2714,35.324,199875.0
2020-10-12 15:40:00,40.25,40.26,40.12,40.13,310036.0,35.324,35.3328,35.2099,35.2187,310036.0
2020-10-12 15:50:00,40.12,40.21,40.09,40.18,724937.0,35.2099,35.2889,35.1836,35.2626,724937.0
2020-10-13 09:30:00,40.02,40.02,39.64,39.79,468075.0,35.1222,35.1222,34.7887,34.9203,468075.0
2020-10-13 09:40:00,39.79,39.97,39.77,39.84,322569.0,34.9203,35.0783,34.9028,34.9642,322569.0
2020-10-13 09:50:00,39.84,39.85,39.51,39.64,361641.0,34.9642,34.973,34.6746,34.7887,361641.0
2020-10-13 10:00:00,39.64,39.9,39.5,39.58,367753.0,34.7887,35.0169,34.6658,34.736,367753.0
2020-10-13 10:10:00,39.56,39.58,39.29,39.4,481128.0,34.7185,34.736,34.4815,34.5781,481128.0
2020-10-13 10:20:00,39.4,39.43,39.26,39.29,429547.0,34.5781,34.6044,34.4552,34.4815,429547.0
2020-10-13 10:30:00,39.3,39.41,39.25,39.36,246021.0,34.4903,34.5868,34.4464,34.5429,246021.0
2020-10-13 10:40:00,39.35,39.38,39.06,39.07,376878.0,34.5342,34.5605,34.2797,34.2884,376878.0
2020-10-13 10:50:00,39.07,39.22,39.04,39.17,270155.0,34.2884,34.4201,34.2621,34.3762,270155.0
2020-10-13 11:00:00,39.17,39.24,39.1,39.13,105271.0,34.3762,34.4376,34.3148,34.3411,105271.0
2020-10-13 11:10:00,39.13,39.22,39.08,39.15,205018.0,34.3411,34.4201,34.2972,34.3586,205018.0
2020-10-13 11:20:00,39.15,39.2,39.09,39.13,122105.0,34.3586,34.4025,34.306,34.3411,122105.0
2020-10-13 11:30:00,39.13,39.14,38.99,38.99,181122.0,34.3411,34.3499,34.2182,34.2182,181122.0
2020-10-13 11:40:00,38.98,39.05,38.96,39.05,283422.0,34.2095,34.2709,34.1919,34.2709,283422.0
2020-10-13 11:50:00,39.05,39.15,39.02,39.11,192707.0,34.2709,34.3586,34.2446,34.3235,192707.0
2020-10-13 12:00:00,39.11,39.12,39.0,39.02,261897.0,34.3235,34.3323,34.227,34.2446,261897.0
2020-10-13 12:10:00,39.03,39.21,38.96,39.21,200702.0,34.2533,34.4113,34.1919,34.4113,200702.0
2020-10-13 12:20:00,39.2,39.26,39.18,39.22,132714.0,34.4025,34.4552,34.385,34.4201,132714.0
2020-10-13 12:30:00,39.22,39.24,39.04,39.08,295648.0,34.4201,34.4376,34.2621,34.2972,295648.0
2020-10-13 12:40:00,39.08,39.23,39.06,39.22,207689.0,34.2972,34.4289,34.2797,34.4201,207689.0
2020-10-13 12:50:00,39.22,39.32,39.22,39.27,123761.0,34.4201,34.5078,34.4201,34.464,123761.0
2020-10-13 13:00:00,39.27,39.33,39.2,39.21,157908.0,34.464,34.5166,34.4025,34.4113,157908.0
2020-10-13 13:10:00,39.21,39.31,39.2,39.22,214827.0,34.4113,34.4991,34.4025,34.4201,214827.0
2020-10-13 13:20:00,39.23,39.27,39.2,39.22,82971.0,34.4289,34.464,34.4025,34.4201,82971.0
2020-10-13 13:30:00,39.21,39.26,39.17,39.18,142485.0,34.4113,34.4552,34.3762,34.385,142485.0
2020-10-13 13:40:00,39.18,39.23,39.11,39.14,109533.0,34.385,34.4289,34.3235,34.3499,109533.0
2020-10-13 13:50:00,39.13,39.15,39.09,39.1,55885.0,34.3411,34.3586,34.306,34.3148,55885.0
2020-10-13 14:00:00,39.09,39.12,39.04,39.08,69795.0,34.306,34.3323,34.2621,34.2972,69795.0
2020-10-13 14:10:00,39.09,39.18,39.09,39.17,47535.0,34.306,34.385,34.306,34.3762,47535.0
2020-10-13 14:20:00,39.16,39.19,39.04,39.04,110505.0,34.3674,34.3938,34.2621,34.2621,110505.0
2020-10-13 14:30:00,39.04,39.05,38.9,38.93,225389.0,34.2621,34.2709,34.1392,34.1656,225389.0
2020-10-13 14:40:00,38.92,38.96,38.85,38.9,170050.0,34.1568,34.1919,34.0954,34.1392,170050.0
2020-10-13 14:50:00,38.89,38.93,38.83,38.89,272729.0,34.1305,34.1656,34.0778,34.1305,272729.0
2020-10-13 15:00:00,38.88,38.96,38.87,38.93,74129.0,34.1217,34.1919,34.1129,34.1656,74129.0
2020-10-13 15:10:00,38.93,38.97,38.91,38.95,112445.0,34.1656,34.2007,34.148,34.1831,112445.0
2020-10-13 15:20:00,38.94,39.08,38.94,39.06,220211.0,34.1744,34.2972,34.1744,34.2797,220211.0
2020-10-13 15:30:00,39.06,39.1,39.02,39.05,642511.0,34.2797,34.3148,34.2446,34.2709,642511.0
2020-10-13 15:40:00,39.05,39.08,38.98,38.99,458310.0,34.2709,34.2972,34.2095,34.2182,458310.0
2020-10-13 15:50:00,38.99,39.06,38.96,38.97,913912.0,34.2182,34.2797,34.1919,34.2007,913912.0
2020-10-14 09:30:00,38.92,39.4,38.92,39.18,836657.0,34.1568,34.5781,34.1568,34.385,836657.0
2020-10-14 09:40:00,39.17,39.32,39.11,39.17,645286.0,34.3762,34.5078,34.3235,34.3762,645286.0
2020-10-14 09:50:00,39.16,39.32,39.06,39.08,873874.0,34.3674,34.5078,34.2797,34.2972,873874.0
2020-10-14 10:00:00,39.07,39.1,38.77,38.78,901850.0,34.2884,34.3148,34.0252,34.0339,901850.0
2020-10-14 10:10:00,38.77,38.9,38.69,38.87,388907.0,34.0252,34.1392,33.9549,34.1129,388907.0
2020-10-14 10:20:00,38.86,38.95,38.75,38.77,438704.0,34.1041,34.1831,34.0076,34.0252,438704.0
2020-10-14 10:30:00,38.77,38.9,38.75,38.87,475170.0,34.0252,34.1392,34.0076,34.1129,475170.0
2020-10-14 10:40:00,38.87,38.9,38.77,38.84,255882.0,34.1129,34.1392,34.0252,34.0866,255882.0
2020-10-14 10:50:00,38.84,38.88,38.79,38.86,201489.0,34.0866,34.1217,34.0427,34.1041,201489.0
2020-10-14 11:00:00,38.87,38.89,38.75,38.75,185179.0,34.1129,34.1305,34.0076,34.0076,185179.0
2020-10-14 11:10:00,38.75,38.86,38.73,38.85,137681.0,34.0076,34.1041,33.9901,34.0954,137681.0
2020-10-14 11:20:00,38.85,38.98,38.83,38.92,179785.0,34.0954,34.2095,34.0778,34.1568,179785.0
2020-10-14 11:30:00,38.91,39.0,38.89,38.98,113025.0,34.148,34.227,34.1305,34.2095,113025.0
2020-10-14 11:40:00,38.98,39.03,38.79,38.83,123173.0,34.2095,34.2533,34.0427,34.0778,123173.0
2020-10-14 11:50:00,38.82,38.85,38.76,38.82,81090.0,34.069,34.0954,34.0164,34.069,81090.0
2020-10-14 12:00:00,38.82,38.98,38.82,38.95,158767.0,34.069,34.2095,34.069,34.1831,158767.0
2020-10-14 12:10:00,38.93,38.93,38.79,38.8,150999.0,34.1656,34.1656,34.0427,34.0515,150999.0
2020-10-14 12:20:00,38.8,38.84,38.73,38.82,90906.0,34.0515,34.0866,33.9901,34.069,90906.0
2020-10-14 12:30:00,38.82,38.87,38.69,38.7,75002.0,34.069,34.1129,33.9549,33.9637,75002.0
2020-10-14 12:40:00,38.72,38.81,38.72,38.79,70665.0,33.9813,34.0603,33.9813,34.0427,70665.0
2020-10-14 12:50:00,38.79,38.83,38.75,38.81,81668.0,34.0427,34.0778,34.0076,34.0603,81668.0
2020-10-14 13:00:00,38.8,38.96,38.8,38.96,195546.0,34.0515,34.1919,34.0515,34.1919,195546.0
2020-10-14 13:10:00,38.96,38.99,38.9,38.97,135081.0,34.1919,34.2182,34.1392,34.2007,135081.0
2020-10-14 13:20:00,38.97,38.98,38.87,38.9,82343.0,34.2007,34.2095,34.1129,34.1392,82343.0
2020-10-14 13:30:00,38.9,38.93,38.85,38.89,86847.0,34.1392,34.1656,34.0954,34.1305,86847.0
2020-10-14 13:40:00,38.9,38.9,38.79,38.86,70840.0,34.1392,34.1392,34.0427,34.1041,70840.0
2020-10-14 13:50:00,38.86,38.86,38.76,38.77,79901.0,34.1041,34.1041,34.0164,34.0252,79901.0
2020-10-14 14:00:00,38.77,38.81,38.71,38.78,112362.0,34.0252,34.0603,33.9725,34.0339,112362.0
2020-10-14 14:10:00,38.77,38.8,38.72,38.76,71210.0,34.0252,34.0515,33.9813,34.0164,71210.0
2020-10-14 14:20:00,38.76,38.79,38.72,38.75,61199.0,34.0164,34.0427,33.9813,34.0076,61199.0
2020-10-14 14:30:00,38.74,38.75,38.6,38.63,81975.0,33.9988,34.0076,33.876,33.9023,81975.0
2020-10-14 14:40:00,38.63,38.69,38.62,38.67,136140.0,33.9023,33.9549,33.8935,33.9374,136140.0
2020-10-14 14:50:00,38.67,38.69,38.63,38.63,189432.0,33.9374,33.9549,33.9023,33.9023,189432.0
2020-10-14 15:00:00,38.62,38.77,38.62,38.72,123473.0,33.8935,34.0252,33.8935,33.9813,123473.0
2020-10-14 15:10:00,38.72,38.73,38.66,38.69,124511.0,33.9813,33.9901,33.9286,33.9549,124511.0
2020-10-14 15:20:00,38.69,38.71,38.64,38.65,176758.0,33.9549,33.9725,33.9111,33.9198,176758.0
2020-10-14 15:30:00,38.65,38.67,38.51,38.51,478699.0,33.9198,33.9374,33.797,33.797,478699.0
2020-10-14 15:40:00,38.52,38.56,38.45,38.47,798069.0,33.8058,33.8409,33.7443,33.7619,798069.0
2020-10-14 15:50:00,38.47,38.47,38.35,38.38,995387.0,33.7619,33.7619,33.6566,33.6829,995387.0
2020-10-15 09:30:00,37.96,38.24,37.87,38.19,519980.0,33.3143,33.56,33.2353,33.5161,519980.0
2020-10-15 09:40:00,38.2,38.29,38.04,38.25,268904.0,33.5249,33.6039,33.3845,33.5688,268904.0
2020-10-15 09:50:00,38.25,38.33,38.15,38.31,217227.0,33.5688,33.639,33.481,33.6215,217227.0
2020-10-15 10:00:00,38.32,38.56,38.3,38.38,330667.0,33.6302,33.8409,33.6127,33.6829,330667.0
2020-10-15 10:10:00,38.38,38.5,38.34,38.45,155492.0,33.6829,33.7882,33.6478,33.7443,155492.0
2020-10-15 10:20:00,38.45,38.63,38.41,38.61,500631.0,33.7443,33.9023,33.7092,33.8847,500631.0
2020-10-15 10:30:00,38.63,38.81,38.6,38.81,284610.0,33.9023,34.0603,33.876,34.0603,284610.0
2020-10-15 10:40:00,38.8,38.8,38.71,38.76,157726.0,34.0515,34.0515,33.9725,34.0164,157726.0
2020-10-15 10:50:00,38.76,38.84,38.69,38.83,99556.0,34.0164,34.0866,33.9549,34.0778,99556.0
2020-10-15 11:00:00,38.82,38.91,38.73,38.87,100372.0,34.069,34.148,33.9901,34.1129,100372.0
2020-10-15 11:10:00,38.86,38.95,38.81,38.88,283479.0,34.1041,34.1831,34.0603,34.1217,283479.0
2020-10-15 11:20:00,38.86,38.88,38.72,38.73,100099.0,34.1041,34.1217,33.9813,33.9901,100099.0
2020-10-15 11:30:00,38.74,38.79,38.69,38.75,179392.0,33.9988,34.0427,33.9549,34.0076,179392.0
2020-10-15 11:40:00,38.74,38.85,38.74,38.83,284012.0,33.9988,34.0954,33.9988,34.0778,284012.0
2020-10-15 11:50:00,38.85,39.02,38.85,38.91,157550.0,34.0954,34.2446,34.0954,34.148,157550.0
2020-10-15 12:00:00,38.89,38.92,38.85,38.86,121700.0,34.1305,34.1568,34.0954,34.1041,121700.0
2020-10-15 12:10:00,38.87,38.92,38.81,38.81,59817.0,34.1129,34.1568,34.0603,34.0603,59817.0
2020-10-15 12:20:00,38.81,38.89,38.78,38.86,41339.0,34.0603,34.1305,34.0339,34.1041,41339.0
2020-10-15 12:30:00,38.86,38.95,38.84,38.93,40721.0,34.1041,34.1831,34.0866,34.1656,40721.0
2020-10-15 12:40:00,38.93,39.05,38.9,39.03,116489.0,34.1656,34.2709,34.1392,34.2533,116489.0
2020-10-15 12:50:00,39.02,39.14,39.01,39.11,221631.0,34.2446,34.3499,34.2358,34.3235,221631.0
2020-10-15 13:00:00,39.11,39.11,39.05,39.07,91591.0,34.3235,34.3235,34.2709,34.2884,91591.0
2020-10-15 13:10:00,39.07,39.23,39.06,39.18,221970.0,34.2884,34.4289,34.2797,34.385,221970.0
2020-10-15 13:20:00,39.19,39.29,39.17,39.29,110024.0,34.3938,34.4815,34.3762,34.4815,110024.0
2020-10-15 13:30:00,39.29,39.29,39.14,39.15,70504.0,34.4815,34.4815,34.3499,34.3586,70504.0
2020-10-15 13:40:00,39.15,39.28,39.13,39.22,180845.0,34.3586,34.4727,34.3411,34.4201,180845.0
2020-10-15 13:50:00,39.22,39.23,39.16,39.2,97985.0,34.4201,34.4289,34.3674,34.4025,97985.0
2020-10-15 14:00:00,39.21,39.24,39.16,39.2,103476.0,34.4113,34.4376,34.3674,34.4025,103476.0
2020-10-15 14:10:00,39.2,39.27,39.18,39.26,64945.0,34.4025,34.464,34.385,34.4552,64945.0
2020-10-15 14:20:00,39.25,39.26,39.21,39.25,63458.0,34.4464,34.4552,34.4113,34.4464,63458.0
2020-10-15 14:30:00,39.24,39.31,39.23,39.27,92998.0,34.4376,34.4991,34.4289,34.464,92998.0
2020-10-15 14:40:00,39.27,39.31,39.24,39.26,45428.0,34.464,34.4991,34.4376,34.4552,45428.0
2020-10-15 14:50:00,39.25,39.33,39.24,39.31,97681.0,34.4464,34.5166,34.4376,34.4991,97681.0
2020-10-15 15:00:00,39.31,39.34,39.28,39.3,76176.0,34.4991,34.5254,34.4727,34.4903,76176.0
2020-10-15 15:10:00,39.3,39.31,39.16,39.2,100582.0,34.4903,34.4991,34.3674,34.4025,100582.0
2020-10-15 15:20:00,39.21,39.28,39.18,39.27,80197.0,34.4113,34.4727,34.385,34.464,80197.0
2020-10-15 15:30:00,39.27,39.29,39.21,39.25,206204.0,34.464,34.4815,34.4113,34.4464,206204.0
2020-10-15 15:40:00,39.25,39.32,39.21,39.23,150443.0,34.4464,34.5078,34.4113,34.4289,150443.0
2020-10-15 15:50:00,39.22,39.32,39.21,39.31,379610.0,34.4201,34.5078,34.4113,34.4991,379610.0
2020-10-16 09:30:00,39.51,39.6,39.24,39.34,741057.0,34.6746,34.7536,34.4376,34.5254,741057.0
2020-10-16 09:40:00,39.33,39.33,39.01,39.06,269830.0,34.5166,34.5166,34.2358,34.2797,269830.0
2020-10-16 09:50:00,39.06,39.06,38.87,38.98,309363.0,34.2797,34.2797,34.1129,34.2095,309363.0
2020-10-16 10:00:00,38.98,39.14,38.79,38.81,285975.0,34.2095,34.3499,34.0427,34.0603,285975.0
2020-10-16 10:10:00,38.8,38.95,38.75,38.9,157487.0,34.0515,34.1831,34.0076,34.1392,157487.0
2020-10-16 10:20:00,38.91,39.07,38.88,39.06,236004.0,34.148,34.2884,34.1217,34.2797,236004.0
2020-10-16 10:30:00,39.07,39.18,38.97,39.04,142829.0,34.2884,34.385,34.2007,34.2621,142829.0
2020-10-16 10:40:00,39.03,39.28,39.03,39.28,140803.0,34.2533,34.4727,34.2533,34.4727,140803.0
2020-10-16 10:50:00,39.28,39.29,39.17,39.22,177571.0,34.4727,34.4815,34.3762,34.4201,177571.0
2020-10-16 11:00:00,39.22,39.41,39.21,39.38,166069.0,34.4201,34.5868,34.4113,34.5605,166069.0
2020-10-16 11:10:00,39.37,39.47,39.36,39.46,232246.0,34.5517,34.6395,34.5429,34.6307,232246.0
2020-10-16 11:20:00,39.46,39.54,39.4,39.54,145510.0,34.6307,34.7009,34.5781,34.7009,145510.0
2020-10-16 11:30:00,39.53,39.68,39.46,39.66,184337.0,34.6921,34.8238,34.6307,34.8062,184337.0
2020-10-16 11:40:00,39.67,39.73,39.64,39.72,80261.0,34.815,34.8677,34.7887,34.8589,80261.0
2020-10-16 11:50:00,39.72,39.73,39.61,39.66,134316.0,34.8589,34.8677,34.7624,34.8062,134316.0
2020-10-16 12:00:00,39.66,39.66,39.46,39.48,135212.0,34.8062,34.8062,34.6307,34.6483,135212.0
2020-10-16 12:10:00,39.48,39.52,39.44,39.44,105503.0,34.6483,34.6834,34.6132,34.6132,105503.0
2020-10-16 12:20:00,39.44,39.55,39.44,39.54,86554.0,34.6132,34.7097,34.6132,34.7009,86554.0
2020-10-16 12:30:00,39.54,39.54,39.46,39.5,270504.0,34.7009,34.7009,34.6307,34.6658,270504.0
2020-10-16 12:40:00,39.49,39.5,39.25,39.26,170289.0,34.657,34.6658,34.4464,34.4552,170289.0
2020-10-16 12:50:00,39.26,39.43,39.24,39.4,94228.0,34.4552,34.6044,34.4376,34.5781,94228.0
2020-10-16 13:00:00,39.4,39.45,39.31,39.33,69531.0,34.5781,34.6219,34.4991,34.5166,69531.0
2020-10-16 13:10:00,39.33,39.35,39.26,39.34,69071.0,34.5166,34.5342,34.4552,34.5254,69071.0
2020-10-16 13:20:00,39.33,39.4,39.28,39.39,52729.0,34.5166,34.5781,34.4727,34.5693,52729.0
2020-10-16 13:30:00,39.4,39.4,39.3,39.35,27459.0,34.5781,34.5781,34.4903,34.5342,27459.0
2020-10-16 13:40:00,39.34,39.36,39.33,39.35,58813.0,34.5254,34.5429,34.5166,34.5342,58813.0
2020-10-16 13:50:00,39.35,39.4,39.34,39.39,55553.0,34.5342,34.5781,34.5254,34.5693,55553.0
2020-10-16 14:00:00,39.39,39.45,39.36,39.45,85139.0,34.5693,34.6219,34.5429,34.6219,85139.0
2020-10-16 14:10:00,39.45,39.53,39.44,39.51,209550.0,34.6219,34.6921,34.6132,34.6746,209550.0
2020-10-16 14:20:00,39.51,39.53,39.48,39.51,164699.0,34.6746,34.6921,34.6483,34.6746,164699.0
2020-10-16 14:30:00,39.51,39.53,39.46,39.5,155000.0,34.6746,34.6921,34.6307,34.6658,155000.0
2020-10-16 14:40:00,39.5,39.52,39.43,39.45,92755.0,34.6658,34.6834,34.6044,34.6219,92755.0
2020-10-16 14:50:00,39.45,39.55,39.43,39.52,149651.0,34.6219,34.7097,34.6044,34.6834,149651.0
2020-10-16 15:00:00,39.51,39.54,39.49,39.5,135478.0,34.6746,34.7009,34.657,34.6658,135478.0
2020-10-16 15:10:00,39.5,39.52,39.45,39.49,104330.0,34.6658,34.6834,34.6219,34.657,104330.0
2020-10-16 15:20:00,39.48,39.51,39.46,39.5,143758.0,34.6483,34.6746,34.6307,34.6658,143758.0
2020-10-16 15:30:00,39.49,39.52,39.39,39.41,172225.0,34.657,34.6834,34.5693,34.5868,172225.0
2020-10-16 15:40:00,39.41,39.47,39.38,39.44,274435.0,34.5868,34.6395,34.5605,34.6132,274435.0
2020-10-16 15:50:00,39.44,39.47,39.37,39.42,709779.0,34.6132,34.6395,34.5517,34.5956,709779.0
2020-10-19 09:30:00,39.7,39.74,39.39,39.53,498794.0,34.8413,34.8764,34.5693,34.6921,498794.0
2020-10-19 09:40:00,39.53,39.74,39.52,39.7,596145.0,34.6921,34.8764,34.6834,34.8413,596145.0
2020-10-19 09:50:00,39.7,39.96,39.67,39.93,372059.0,34.8413,35.0695,34.815,35.0432,372059.0
2020-10-19 10:00:00,39.94,39.97,39.63,39.66,280792.0,35.052,35.0783,34.7799,34.8062,280792.0
2020-10-19 10:10:00,39.66,40.0,39.64,39.99,209863.0,34.8062,35.1046,34.7887,35.0958,209863.0
2020-10-19 10:20:00,39.99,40.03,39.77,39.82,198581.0,35.0958,35.131,34.9028,34.9467,198581.0
2020-10-19 10:30:00,39.82,39.96,39.79,39.91,113976.0,34.9467,35.0695,34.9203,35.0256,113976.0
2020-10-19 10:40:00,39.93,39.96,39.77,39.84,223313.0,35.0432,35.0695,34.9028,34.9642,223313.0
2020-10-19 10:50:00,39.84,39.98,39.82,39.97,107228.0,34.9642,35.0871,34.9467,35.0783,107228.0
2020-10-19 11:00:00,39.96,39.99,39.78,39.78,224044.0,35.0695,35.0958,34.9115,34.9115,224044.0
2020-10-19 11:10:00,39.78,39.81,39.74,39.77,215185.0,34.9115,34.9379,34.8764,34.9028,215185.0
2020-10-19 11:20:00,39.77,39.77,39.65,39.73,322692.0,34.9028,34.9028,34.7975,34.8677,322692.0
2020-10-19 11:30:00,39.73,39.78,39.63,39.63,214347.0,34.8677,34.9115,34.7799,34.7799,214347.0
2020-10-19 11:40:00,39.64,39.73,39.63,39.69,120954.0,34.7887,34.8677,34.7799,34.8326,120954.0
2020-10-19 11:50:00,39.7,39.79,39.69,39.78,94547.0,34.8413,34.9203,34.8326,34.9115,94547.0
2020-10-19 12:00:00,39.78,39.78,39.66,39.69,117073.0,34.9115,34.9115,34.8062,34.8326,117073.0
2020-10-19 12:10:00,39.68,39.75,39.68,39.7,82180.0,34.8238,34.8852,34.8238,34.8413,82180.0
2020-10-19 12:20:00,39.7,39.72,39.64,39.65,90165.0,34.8413,34.8589,34.7887,34.7975,90165.0
2020-10-19 12:30:00,39.66,39.66,39.51,39.51,68334.0,34.8062,34.8062,34.6746,34.6746,68334.0
2020-10-19 12:40:00,39.51,39.62,39.5,39.58,172999.0,34.6746,34.7711,34.6658,34.736,172999.0
2020-10-19 12:50:00,39.58,39.58,39.53,39.54,44818.0,34.736,34.736,34.6921,34.7009,44818.0
2020-10-19 13:00:00,39.54,39.57,39.5,39.56,98931.0,34.7009,34.7272,34.6658,34.7185,98931.0
2020-10-19 13:10:00,39.56,39.59,39.55,39.55,50670.0,34.7185,34.7448,34.7097,34.7097,50670.0
2020-10-19 13:20:00,39.55,39.61,39.55,39.6,56110.0,34.7097,34.7624,34.7097,34.7536,56110.0
2020-10-19 13:30:00,39.6,39.6,39.53,39.59,74377.0,34.7536,34.7536,34.6921,34.7448,74377.0
2020-10-19 13:40:00,39.58,39.66,39.57,39.65,73218.0,34.736,34.8062,34.7272,34.7975,73218.0
2020-10-19 13:50:00,39.65,39.71,39.62,39.64,91832.0,34.7975,34.8501,34.7711,34.7887,91832.0
2020-10-19 14:00:00,39.64,39.65,39.57,39.59,105854.0,34.7887,34.7975,34.7272,34.7448,105854.0
2020-10-19 14:10:00,39.6,39.66,39.59,39.65,89188.0,34.7536,34.8062,34.7448,34.7975,89188.0
2020-10-19 14:20:00,39.65,39.68,39.61,39.65,238644.0,34.7975,34.8238,34.7624,34.7975,238644.0
2020-10-19 14:30:00,39.65,39.66,39.46,39.48,228571.0,34.7975,34.8062,34.6307,34.6483,228571.0
2020-10-19 14:40:00,39.48,39.49,39.28,39.28,399998.0,34.6483,34.657,34.4727,34.4727,399998.0
2020-10-19 14:50:00,39.28,39.38,39.22,39.24,741569.0,34.4727,34.5605,34.4201,34.4376,741569.0
2020-10-19 15:00:00,39.24,39.28,39.18,39.24,332702.0,34.4376,34.4727,34.385,34.4376,332702.0
2020-10-19 15:10:00,39.24,39.38,39.2,39.23,188426.0,34.4376,34.5605,34.4025,34.4289,188426.0
2020-10-19 15:20:00,39.22,39.26,39.17,39.23,140430.0,34.4201,34.4552,34.3762,34.4289,140430.0
2020-10-19 15:30:00,39.23,39.29,39.21,39.29,358114.0,34.4289,34.4815,34.4113,34.4815,358114.0
2020-10-19 15:40:00,39.28,39.3,39.22,39.25,422970.0,34.4727,34.4903,34.4201,34.4464,422970.0
2020-10-19 15:50:00,39.24,39.24,39.08,39.15,457967.0,34.4376,34.4376,34.2972,34.3586,457967.0
2020-10-20 09:30:00,39.58,40.09,39.55,40.03,566137.0,34.736,35.1836,34.7097,35.131,566137.0
2020-10-20 09:40:00,40.04,40.26,39.99,40.14,310168.0,35.1397,35.3328,35.0958,35.2275,310168.0
2020-10-20 09:50:00,40.14,40.48,40.14,40.45,437742.0,35.2275,35.5259,35.2275,35.4995,437742.0
2020-10-20 10:00:00,40.44,40.53,40.3,40.32,197960.0,35.4908,35.5698,35.3679,35.3855,197960.0
2020-10-20 10:10:00,40.32,40.5,40.3,40.4,269518.0,35.3855,35.5434,35.3679,35.4557,269518.0
2020-10-20 10:20:00,40.38,40.45,40.23,40.45,474543.0,35.4381,35.4995,35.3065,35.4995,474543.0
2020-10-20 10:30:00,40.45,40.46,40.33,40.33,188770.0,35.4995,35.5083,35.3942,35.3942,188770.0
2020-10-20 10:40:00,40.34,40.54,40.33,40.51,336857.0,35.403,35.5785,35.3942,35.5522,336857.0
2020-10-20 10:50:00,40.51,40.61,40.39,40.39,299276.0,35.5522,35.64,35.4469,35.4469,299276.0
2020-10-20 11:00:00,40.39,40.43,40.28,40.38,304487.0,35.4469,35.482,35.3504,35.4381,304487.0
2020-10-20 11:10:00,40.38,40.4,40.25,40.25,179587.0,35.4381,35.4557,35.324,35.324,179587.0
2020-10-20 11:20:00,40.25,40.3,40.16,40.26,211763.0,35.324,35.3679,35.245,35.3328,211763.0
2020-10-20 11:30:00,40.26,40.34,40.21,40.31,426331.0,35.3328,35.403,35.2889,35.3767,426331.0
2020-10-20 11:40:00,40.32,40.35,40.29,40.31,278628.0,35.3855,35.4118,35.3591,35.3767,278628.0
2020-10-20 11:50:00,40.3,40.37,40.24,40.26,377596.0,35.3679,35.4293,35.3153,35.3328,377596.0
2020-10-20 12:00:00,40.25,40.29,40.21,40.21,122540.0,35.324,35.3591,35.2889,35.2889,122540.0
2020-10-20 12:10:00,40.2,40.26,40.18,40.2,297316.0,35.2801,35.3328,35.2626,35.2801,297316.0
2020-10-20 12:20:00,40.19,40.19,40.06,40.06,178685.0,35.2714,35.2714,35.1573,35.1573,178685.0
2020-10-20 12:30:00,40.07,40.42,40.03,40.34,626333.0,35.1661,35.4732,35.131,35.403,626333.0
2020-10-20 12:40:00,40.34,40.44,40.3,40.36,361769.0,35.403,35.4908,35.3679,35.4206,361769.0
2020-10-20 12:50:00,40.37,40.62,40.36,40.61,539336.0,35.4293,35.6487,35.4206,35.64,539336.0
2020-10-20 13:00:00,40.62,40.71,40.61,40.64,419015.0,35.6487,35.7277,35.64,35.6663,419015.0
2020-10-20 13:10:00,40.64,40.67,40.55,40.59,161331.0,35.6663,35.6926,35.5873,35.6224,161331.0
2020-10-20 13:20:00,40.59,40.73,40.59,40.7,223126.0,35.6224,35.7453,35.6224,35.719,223126.0
2020-10-20 13:30:00,40.71,40.78,40.68,40.72,153203.0,35.7277,35.7892,35.7014,35.7365,153203.0
2020-10-20 13:40:00,40.72,40.75,40.62,40.62,77912.0,35.7365,35.7628,35.6487,35.6487,77912.0
2020-10-20 13:50:00,40.62,40.65,40.51,40.55,146925.0,35.6487,35.6751,35.5522,35.5873,146925.0
2020-10-20 14:00:00,40.55,40.6,40.44,40.46,238548.0,35.5873,35.6312,35.4908,35.5083,238548.0
2020-10-20 14:10:00,40.46,40.48,40.4,40.45,176048.0,35.5083,35.5259,35.4557,35.4995,176048.0
2020-10-20 14:20:00,40.46,40.49,40.37,40.38,69412.0,35.5083,35.5347,35.4293,35.4381,69412.0
2020-10-20 14:30:00,40.39,40.45,40.35,40.36,102787.0,35.4469,35.4995,35.4118,35.4206,102787.0
2020-10-20 14:40:00,40.34,40.4,40.31,40.38,100413.0,35.403,35.4557,35.3767,35.4381,100413.0
2020-10-20 14:50:00,40.38,40.38,40.26,40.27,74264.0,35.4381,35.4381,35.3328,35.3416,74264.0
2020-10-20 15:00:00,40.26,40.3,40.1,40.1,171404.0,35.3328,35.3679,35.1924,35.1924,171404.0
2020-10-20 15:10:00,40.1,40.11,39.95,40.05,414394.0,35.1924,35.2012,35.0607,35.1485,414394.0
2020-10-20 15:20:00,40.05,40.18,39.98,40.15,219837.0,35.1485,35.2626,35.0871,35.2363,219837.0
2020-10-20 15:30:00,40.15,40.16,39.92,39.95,349287.0,35.2363,35.245,35.0344,35.0607,349287.0
2020-10-20 15:40:00,39.95,40.11,39.95,40.05,367726.0,35.0607,35.2012,35.0607,35.1485,367726.0
2020-10-20 15:50:00,40.05,40.14,40.03,40.05,622641.0,35.1485,35.2275,35.131,35.1485,622641.0
2020-10-21 09:30:00,40.06,40.27,39.91,40.11,639333.0,35.1573,35.3416,35.0256,35.2012,639333.0
2020-10-21 09:40:00,40.13,40.47,40.12,40.37,418480.0,35.2187,35.5171,35.2099,35.4293,418480.0
2020-10-21 09:50:00,40.37,40.38,40.21,40.25,322093.0,35.4293,35.4381,35.2889,35.324,322093.0
2020-10-21 10:00:00,40.25,40.39,40.16,40.35,117900.0,35.324,35.4469,35.245,35.4118,117900.0
2020-10-21 10:10:00,40.36,40.36,40.19,40.3,114908.0,35.4206,35.4206,35.2714,35.3679,114908.0
2020-10-21 10:20:00,40.3,40.36,40.26,40.26,151898.0,35.3679,35.4206,35.3328,35.3328,151898.0
2020-10-21 10:30:00,40.26,40.52,40.24,40.52,175426.0,35.3328,35.561,35.3153,35.561,175426.0
2020-10-21 10:40:00,40.52,40.53,40.37,40.37,349028.0,35.561,35.5698,35.4293,35.4293,349028.0
2020-10-21 10:50:00,40.37,40.37,40.24,40.27,203013.0,35.4293,35.4293,35.3153,35.3416,203013.0
2020-10-21 11:00:00,40.27,40.27,40.15,40.19,303162.0,35.3416,35.3416,35.2363,35.2714,303162.0
2020-10-21 11:10:00,40.18,40.27,40.13,40.26,128456.0,35.2626,35.3416,35.2187,35.3328,128456.0
2020-10-21 11:20:00,40.26,40.4,40.24,40.35,176186.0,35.3328,35.4557,35.3153,35.4118,176186.0
2020-10-21 11:30:00,40.35,40.43,40.33,40.4,96638.0,35.4118,35.482,35.3942,35.4557,96638.0
2020-10-21 11:40:00,40.4,40.4,40.29,40.29,90882.0,35.4557,35.4557,35.3591,35.3591,90882.0
2020-10-21 11:50:00,40.28,40.3,40.15,40.23,191776.0,35.3504,35.3679,35.2363,35.3065,191776.0
2020-10-21 12:00:00,40.23,40.31,40.22,40.31,70714.0,35.3065,35.3767,35.2977,35.3767,70714.0
2020-10-21 12:10:00,40.31,40.31,40.17,40.17,356760.0,35.3767,35.3767,35.2538,35.2538,356760.0
2020-10-21 12:20:00,40.17,40.44,40.16,40.25,280646.0,35.2538,35.4908,35.245,35.324,280646.0
2020-10-21 12:30:00,40.25,40.25,40.11,40.21,115716.0,35.324,35.324,35.2012,35.2889,115716.0
2020-10-21 12:40:00,40.2,40.3,40.17,40.18,64463.0,35.2801,35.3679,35.2538,35.2626,64463.0
2020-10-21 12:50:00,40.19,40.21,40.12,40.19,150914.0,35.2714,35.2889,35.2099,35.2714,150914.0
2020-10-21 13:00:00,40.18,40.22,40.1,40.11,485785.0,35.2626,35.2977,35.1924,35.2012,485785.0
2020-10-21 13:10:00,40.11,40.13,39.96,40.07,496238.0,35.2012,35.2187,35.0695,35.1661,496238.0
2020-10-21 13:20:00,40.06,40.09,40.03,40.08,74033.0,35.1573,35.1836,35.131,35.1748,74033.0
2020-10-21 13:30:00,40.08,40.18,40.06,40.08,68193.0,35.1748,35.2626,35.1573,35.1748,68193.0
2020-10-21 13:40:00,40.08,40.22,40.08,40.19,85219.0,35.1748,35.2977,35.1748,35.2714,85219.0
2020-10-21 13:50:00,40.19,40.24,40.11,40.13,70300.0,35.2714,35.3153,35.2012,35.2187,70300.0
2020-10-21 14:00:00,40.13,40.21,40.12,40.19,86704.0,35.2187,35.2889,35.2099,35.2714,86704.0
2020-10-21 14:10:00,40.19,40.28,40.17,40.27,73919.0,35.2714,35.3504,35.2538,35.3416,73919.0
2020-10-21 14:20:00,40.27,40.33,40.21,40.27,101061.0,35.3416,35.3942,35.2889,35.3416,101061.0
2020-10-21 14:30:00,40.26,40.27,40.18,40.2,81740.0,35.3328,35.3416,35.2626,35.2801,81740.0
2020-10-21 14:40:00,40.2,40.25,40.15,40.15,73222.0,35.2801,35.324,35.2363,35.2363,73222.0
2020-10-21 14:50:00,40.15,40.25,40.15,40.23,77782.0,35.2363,35.324,35.2363,35.3065,77782.0
2020-10-21 15:00:00,40.24,40.27,40.16,40.18,163126.0,35.3153,35.3416,35.245,35.2626,163126.0
2020-10-21 15:10:00,40.19,40.2,40.14,40.17,271636.0,35.2714,35.2801,35.2275,35.2538,271636.0
2020-10-21 15:20:00,40.18,40.28,40.17,40.27,190268.0,35.2626,35.3504,35.2538,35.3416,190268.0
2020-10-21 15:30:00,40.27,40.28,40.15,40.19,228885.0,35.3416,35.3504,35.2363,35.2714,228885.0
2020-10-21 15:40:00,40.19,40.21,40.15,40.16,556571.0,35.2714,35.2889,35.2363,35.245,556571.0
2020-10-21 15:50:00,40.16,40.28,40.15,40.19,927486.0,35.245,35.3504,35.2363,35.2714,927486.0
2020-10-22 09:30:00,40.21,40.54,40.21,40.5,455032.0,35.2889,35.5785,35.2889,35.5434,455032.0
2020-10-22 09:40:00,40.5,40.76,40.44,40.74,302929.0,35.5434,35.7716,35.4908,35.7541,302929.0
2020-10-22 09:50:00,40.74,40.78,40.64,40.75,222623.0,35.7541,35.7892,35.6663,35.7628,222623.0
2020-10-22 10:00:00,40.74,40.93,40.72,40.86,308230.0,35.7541,35.9208,35.7365,35.8594,308230.0
2020-10-22 10:10:00,40.87,41.0,40.82,40.98,406936.0,35.8681,35.9822,35.8243,35.9647,406936.0
2020-10-22 10:20:00,40.98,41.04,40.89,40.91,371495.0,35.9647,36.0173,35.8857,35.9033,371495.0
2020-10-22 10:30:00,40.9,41.07,40.88,41.03,249412.0,35.8945,36.0437,35.8769,36.0086,249412.0
2020-10-22 10:40:00,41.02,41.13,41.01,41.11,265080.0,35.9998,36.0963,35.991,36.0788,265080.0
2020-10-22 10:50:00,41.11,41.49,41.01,41.46,686009.0,36.0788,36.4123,35.991,36.3859,686009.0
2020-10-22 11:00:00,41.46,41.59,41.41,41.59,329651.0,36.3859,36.5,36.3421,36.5,329651.0
2020-10-22 11:10:00,41.58,41.68,41.54,41.55,331849.0,36.4913,36.579,36.4562,36.4649,331849.0
2020-10-22 11:20:00,41.56,41.6,41.47,41.48,302176.0,36.4737,36.5088,36.3947,36.4035,302176.0
2020-10-22 11:30:00,41.48,41.54,41.4,41.41,236504.0,36.4035,36.4562,36.3333,36.3421,236504.0
2020-10-22 11:40:00,41.4,41.51,41.37,41.48,279805.0,36.3333,36.4298,36.307,36.4035,279805.0
2020-10-22 11:50:00,41.48,41.5,41.39,41.5,428583.0,36.4035,36.421,36.3245,36.421,428583.0
2020-10-22 12:00:00,41.5,41.54,41.44,41.51,286108.0,36.421,36.4562,36.3684,36.4298,286108.0
2020-10-22 12:10:00,41.5,41.64,41.5,41.61,205805.0,36.421,36.5439,36.421,36.5176,205805.0
2020-10-22 12:20:00,41.62,41.7,41.58,41.64,322448.0,36.5264,36.5966,36.4913,36.5439,322448.0
2020-10-22 12:30:00,41.64,41.73,41.57,41.7,123954.0,36.5439,36.6229,36.4825,36.5966,123954.0
2020-10-22 12:40:00,41.7,41.74,41.64,41.74,68562.0,36.5966,36.6317,36.5439,36.6317,68562.0
2020-10-22 12:50:00,41.73,41.73,41.6,41.63,250853.0,36.6229,36.6229,36.5088,36.5351,250853.0
2020-10-22 13:00:00,41.63,41.72,41.61,41.71,145519.0,36.5351,36.6141,36.5176,36.6053,145519.0
2020-10-22 13:10:00,41.72,41.84,41.71,41.82,260220.0,36.6141,36.7194,36.6053,36.7019,260220.0
2020-10-22 13:20:00,41.82,41.82,41.68,41.69,217984.0,36.7019,36.7019,36.579,36.5878,217984.0
2020-10-22 13:30:00,41.69,41.8,41.68,41.76,216530.0,36.5878,36.6843,36.579,36.6492,216530.0
2020-10-22 13:40:00,41.76,41.8,41.7,41.8,219466.0,36.6492,36.6843,36.5966,36.6843,219466.0
2020-10-22 13:50:00,41.8,41.87,41.78,41.84,337908.0,36.6843,36.7458,36.6668,36.7194,337908.0
2020-10-22 14:00:00,41.85,41.92,41.81,41.86,348588.0,36.7282,36.7896,36.6931,36.737,348588.0
2020-10-22 14:10:00,41.86,41.96,41.84,41.94,342844.0,36.737,36.8247,36.7194,36.8072,342844.0
2020-10-22 14:20:00,41.94,42.0,41.94,41.98,206196.0,36.8072,36.8599,36.8072,36.8423,206196.0
2020-10-22 14:30:00,41.99,42.12,41.97,42.09,474674.0,36.8511,36.9652,36.8335,36.9388,474674.0
2020-10-22 14:40:00,42.09,42.11,42.01,42.04,174481.0,36.9388,36.9564,36.8686,36.895,174481.0
2020-10-22 14:50:00,42.04,42.09,42.01,42.02,120905.0,36.895,36.9388,36.8686,36.8774,120905.0
2020-10-22 15:00:00,42.03,42.06,41.92,41.97,174613.0,36.8862,36.9125,36.7896,36.8335,174613.0
2020-10-22 15:10:00,41.97,42.03,41.95,42.02,266019.0,36.8335,36.8862,36.816,36.8774,266019.0
2020-10-22 15:20:00,42.03,42.11,42.01,42.1,406707.0,36.8862,36.9564,36.8686,36.9476,406707.0
2020-10-22 15:30:00,42.09,42.14,42.07,42.09,250988.0,36.9388,36.9827,36.9213,36.9388,250988.0
2020-10-22 15:40:00,42.09,42.13,42.06,42.11,346008.0,36.9388,36.9739,36.9125,36.9564,346008.0
2020-10-22 15:50:00,42.12,42.15,42.02,42.13,808503.0,36.9652,36.9915,36.8774,36.9739,808503.0
2020-10-23 09:30:00,42.47,43.09,42.47,43.04,879328.0,37.2723,37.8165,37.2723,37.7726,879328.0
2020-10-23 09:40:00,43.03,43.04,42.7,42.74,482810.0,37.7638,37.7726,37.4742,37.5093,482810.0
2020-10-23 09:50:00,42.73,42.84,42.7,42.72,313589.0,37.5005,37.5971,37.4742,37.4917,313589.0
2020-10-23 10:00:00,42.7,42.77,42.47,42.53,632351.0,37.4742,37.5356,37.2723,37.325,632351.0
2020-10-23 10:10:00,42.53,42.55,42.3,42.3,457357.0,37.325,37.3425,37.1231,37.1231,457357.0
2020-10-23 10:20:00,42.31,42.37,42.22,42.34,329656.0,37.1319,37.1846,37.0529,37.1582,329656.0
2020-10-23 10:30:00,42.34,42.63,42.31,42.6,267156.0,37.1582,37.4128,37.1319,37.3864,267156.0
2020-10-23 10:40:00,42.6,42.69,42.51,42.51,264937.0,37.3864,37.4654,37.3074,37.3074,264937.0
2020-10-23 10:50:00,42.52,42.52,42.19,42.2,294122.0,37.3162,37.3162,37.0266,37.0354,294122.0
2020-10-23 11:00:00,42.19,42.2,41.97,42.09,740935.0,37.0266,37.0354,36.8335,36.9388,740935.0
2020-10-23 11:10:00,42.09,42.25,42.07,42.21,204065.0,36.9388,37.0793,36.9213,37.0442,204065.0
2020-10-23 11:20:00,42.2,42.22,42.01,42.21,186875.0,37.0354,37.0529,36.8686,37.0442,186875.0
2020-10-23 11:30:00,42.21,42.35,42.17,42.34,92955.0,37.0442,37.167,37.009,37.1582,92955.0
2020-10-23 11:40:00,42.33,42.39,42.24,42.28,131145.0,37.1495,37.2021,37.0705,37.1056,131145.0
2020-10-23 11:50:00,42.27,42.34,42.23,42.3,95997.0,37.0968,37.1582,37.0617,37.1231,95997.0
2020-10-23 12:00:00,42.3,42.31,42.24,42.26,72698.0,37.1231,37.1319,37.0705,37.088,72698.0
2020-10-23 12:10:00,42.26,42.28,42.02,42.02,300459.0,37.088,37.1056,36.8774,36.8774,300459.0
2020-10-23 12:20:00,42.02,42.09,41.94,42.05,439347.0,36.8774,36.9388,36.8072,36.9037,439347.0
2020-10-23 12:30:00,42.05,42.14,42.0,42.01,153474.0,36.9037,36.9827,36.8599,36.8686,153474.0
2020-10-23 12:40:00,42.02,42.06,41.94,42.01,241053.0,36.8774,36.9125,36.8072,36.8686,241053.0
2020-10-23 12:50:00,42.01,42.02,41.84,41.87,208632.0,36.8686,36.8774,36.7194,36.7458,208632.0
2020-10-23 13:00:00,41.87,42.06,41.87,41.98,84520.0,36.7458,36.9125,36.7458,36.8423,84520.0
2020-10-23 13:10:00,41.98,42.11,41.89,42.1,191627.0,36.8423,36.9564,36.7633,36.9476,191627.0
2020-10-23 13:20:00,42.1,42.26,42.1,42.24,209532.0,36.9476,37.088,36.9476,37.0705,209532.0
2020-10-23 13:30:00,42.25,42.32,42.22,42.28,117048.0,37.0793,37.1407,37.0529,37.1056,117048.0
2020-10-23 13:40:00,42.28,42.36,42.25,42.31,55742.0,37.1056,37.1758,37.0793,37.1319,55742.0
2020-10-23 13:50:00,42.32,42.38,42.26,42.38,75078.0,37.1407,37.1933,37.088,37.1933,75078.0
2020-10-23 14:00:00,42.38,42.45,42.34,42.4,69413.0,37.1933,37.2548,37.1582,37.2109,69413.0
2020-10-23 14:10:00,42.4,42.49,42.39,42.41,98217.0,37.2109,37.2899,37.2021,37.2197,98217.0
2020-10-23 14:20:00,42.41,42.52,42.38,42.41,97664.0,37.2197,37.3162,37.1933,37.2197,97664.0
2020-10-23 14:30:00,42.42,42.46,42.39,42.43,112735.0,37.2285,37.2636,37.2021,37.2372,112735.0
2020-10-23 14:40:00,42.43,42.48,42.4,42.47,166048.0,37.2372,37.2811,37.2109,37.2723,166048.0
2020-10-23 14:50:00,42.47,42.59,42.46,42.55,255530.0,37.2723,37.3776,37.2636,37.3425,255530.0
2020-10-23 15:00:00,42.54,42.62,42.54,42.61,186099.0,37.3338,37.404,37.3338,37.3952,186099.0
2020-10-23 15:10:00,42.61,42.68,42.58,42.64,222795.0,37.3952,37.4566,37.3689,37.4215,222795.0
2020-10-23 15:20:00,42.63,42.64,42.52,42.56,94257.0,37.4128,37.4215,37.3162,37.3513,94257.0
2020-10-23 15:30:00,42.56,42.64,42.56,42.64,149921.0,37.3513,37.4215,37.3513,37.4215,149921.0
2020-10-23 15:40:00,42.64,42.65,42.51,42.63,350855.0,37.4215,37.4303,37.3074,37.4128,350855.0
2020-10-23 15:50:00,42.62,42.64,42.55,42.59,1187305.0,37.404,37.4215,37.3425,37.3776,1187305.0
2020-10-26 09:30:00,41.96,42.07,41.65,41.79,542635.0,36.8247,36.9213,36.5527,36.6756,542635.0
2020-10-26 09:40:00,41.81,41.81,41.43,41.71,461819.0,36.6931,36.6931,36.3596,36.6053,461819.0
2020-10-26 09:50:00,41.72,41.94,41.63,41.84,259180.0,36.6141,36.8072,36.5351,36.7194,259180.0
2020-10-26 10:00:00,41.83,41.95,41.68,41.87,174398.0,36.7107,36.816,36.579,36.7458,174398.0
2020-10-26 10:10:00,41.88,42.04,41.83,41.87,165003.0,36.7545,36.895,36.7107,36.7458,165003.0
2020-10-26 10:20:00,41.87,41.98,41.82,41.88,212244.0,36.7458,36.8423,36.7019,36.7545,212244.0
2020-10-26 10:30:00,41.86,41.88,41.66,41.66,425752.0,36.737,36.7545,36.5615,36.5615,425752.0
2020-10-26 10:40:00,41.66,41.8,41.61,41.7,207426.0,36.5615,36.6843,36.5176,36.5966,207426.0
2020-10-26 10:50:00,41.7,41.72,41.59,41.67,294318.0,36.5966,36.6141,36.5,36.5702,294318.0
2020-10-26 11:00:00,41.67,41.75,41.61,41.64,201008.0,36.5702,36.6404,36.5176,36.5439,201008.0
2020-10-26 11:10:00,41.64,41.75,41.55,41.6,196732.0,36.5439,36.6404,36.4649,36.5088,196732.0
2020-10-26 11:20:00,41.59,41.86,41.57,41.82,288988.0,36.5,36.737,36.4825,36.7019,288988.0
2020-10-26 11:30:00,41.82,41.82,41.69,41.79,371197.0,36.7019,36.7019,36.5878,36.6756,371197.0
2020-10-26 11:40:00,41.78,41.81,41.67,41.74,197808.0,36.6668,36.6931,36.5702,36.6317,197808.0
2020-10-26 11:50:00,41.73,41.73,41.58,41.69,312427.0,36.6229,36.6229,36.4913,36.5878,312427.0
2020-10-26 12:00:00,41.68,41.7,41.54,41.55,273333.0,36.579,36.5966,36.4562,36.4649,273333.0
2020-10-26 12:10:00,41.55,41.6,41.48,41.51,174322.0,36.4649,36.5088,36.4035,36.4298,174322.0
2020-10-26 12:20:00,41.5,41.51,41.44,41.49,176281.0,36.421,36.4298,36.3684,36.4123,176281.0
2020-10-26 12:30:00,41.48,41.49,41.33,41.48,134740.0,36.4035,36.4123,36.2719,36.4035,134740.0
2020-10-26 12:40:00,41.48,41.6,41.46,41.6,137992.0,36.4035,36.5088,36.3859,36.5088,137992.0
2020-10-26 12:50:00,41.61,41.63,41.53,41.57,289096.0,36.5176,36.5351,36.4474,36.4825,289096.0
2020-10-26 13:00:00,41.56,41.57,41.4,41.45,134086.0,36.4737,36.4825,36.3333,36.3772,134086.0
2020-10-26 13:10:00,41.44,41.5,41.29,41.3,193709.0,36.3684,36.421,36.2367,36.2455,193709.0
2020-10-26 13:20:00,41.3,41.36,41.24,41.3,232502.0,36.2455,36.2982,36.1929,36.2455,232502.0
2020-10-26 13:30:00,41.29,41.39,41.2,41.37,359161.0,36.2367,36.3245,36.1578,36.307,359161.0
2020-10-26 13:40:00,41.37,41.38,41.27,41.35,156275.0,36.307,36.3157,36.2192,36.2894,156275.0
2020-10-26 13:50:00,41.35,41.49,41.33,41.48,204078.0,36.2894,36.4123,36.2719,36.4035,204078.0
2020-10-26 14:00:00,41.47,41.58,41.41,41.57,172599.0,36.3947,36.4913,36.3421,36.4825,172599.0
2020-10-26 14:10:00,41.57,41.61,41.5,41.61,106658.0,36.4825,36.5176,36.421,36.5176,106658.0
2020-10-26 14:20:00,41.61,41.69,41.53,41.67,132307.0,36.5176,36.5878,36.4474,36.5702,132307.0
2020-10-26 14:30:00,41.67,41.68,41.56,41.57,58129.0,36.5702,36.579,36.4737,36.4825,58129.0
2020-10-26 14:40:00,41.58,41.65,41.54,41.58,100104.0,36.4913,36.5527,36.4562,36.4913,100104.0
2020-10-26 14:50:00,41.59,41.65,41.5,41.52,133908.0,36.5,36.5527,36.421,36.4386,133908.0
2020-10-26 15:00:00,41.52,41.56,41.45,41.47,135914.0,36.4386,36.4737,36.3772,36.3947,135914.0
2020-10-26 15:10:00,41.47,41.5,41.43,41.48,136818.0,36.3947,36.421,36.3596,36.4035,136818.0
2020-10-26 15:20:00,41.48,41.57,41.46,41.47,228980.0,36.4035,36.4825,36.3859,36.3947,228980.0
2020-10-26 15:30:00,41.48,41.72,41.47,41.68,315793.0,36.4035,36.6141,36.3947,36.579,315793.0
2020-10-26 15:40:00,41.67,41.72,41.58,41.6,200176.0,36.5702,36.6141,36.4913,36.5088,200176.0
2020-10-26 15:50:00,41.6,41.76,41.56,41.75,673598.0,36.5088,36.6492,36.4737,36.6404,673598.0
2020-10-27 09:30:00,41.61,41.66,41.26,41.52,451907.0,36.5176,36.5615,36.2104,36.4386,451907.0
2020-10-27 09:40:00,41.52,41.52,41.31,41.34,195694.0,36.4386,36.4386,36.2543,36.2806,195694.0
2020-10-27 09:50:00,41.34,41.58,41.34,41.51,213378.0,36.2806,36.4913,36.2806,36.4298,213378.0
2020-10-27 10:00:00,41.5,41.59,41.4,41.42,350661.0,36.421,36.5,36.3333,36.3508,350661.0
2020-10-27 10:10:00,41.43,41.46,41.26,41.29,389107.0,36.3596,36.3859,36.2104,36.2367,389107.0
2020-10-27 10:20:00,41.28,41.3,41.11,41.17,762763.0,36.228,36.2455,36.0788,36.1314,762763.0
2020-10-27 10:30:00,41.17,41.19,40.95,40.99,446238.0,36.1314,36.149,35.9384,35.9735,446238.0
2020-10-27 10:40:00,40.98,41.0,40.91,41.0,297372.0,35.9647,35.9822,35.9033,35.9822,297372.0
2020-10-27 10:50:00,41.01,41.01,40.75,40.78,309739.0,35.991,35.991,35.7628,35.7892,309739.0
2020-10-27 11:00:00,40.79,40.91,40.76,40.82,196021.0,35.7979,35.9033,35.7716,35.8243,196021.0
2020-10-27 11:10:00,40.82,40.87,40.66,40.66,215312.0,35.8243,35.8681,35.6838,35.6838,215312.0
2020-10-27 11:20:00,40.66,40.71,40.59,40.59,471341.0,35.6838,35.7277,35.6224,35.6224,471341.0
2020-10-27 11:30:00,40.59,40.66,40.56,40.57,250928.0,35.6224,35.6838,35.5961,35.6049,250928.0
2020-10-27 11:40:00,40.56,40.66,40.51,40.59,171126.0,35.5961,35.6838,35.5522,35.6224,171126.0
2020-10-27 11:50:00,40.59,40.65,40.49,40.63,81654.0,35.6224,35.6751,35.5347,35.6575,81654.0
2020-10-27 12:00:00,40.64,40.68,40.58,40.65,106556.0,35.6663,35.7014,35.6136,35.6751,106556.0
2020-10-27 12:10:00,40.64,40.67,40.56,40.66,83193.0,35.6663,35.6926,35.5961,35.6838,83193.0
2020-10-27 12:20:00,40.66,40.8,40.66,40.77,98303.0,35.6838,35.8067,35.6838,35.7804,98303.0
2020-10-27 12:30:00,40.77,40.77,40.65,40.68,100059.0,35.7804,35.7804,35.6751,35.7014,100059.0
2020-10-27 12:40:00,40.67,40.68,40.56,40.57,82664.0,35.6926,35.7014,35.5961,35.6049,82664.0
2020-10-27 12:50:00,40.58,40.64,40.53,40.59,92640.0,35.6136,35.6663,35.5698,35.6224,92640.0
2020-10-27 13:00:00,40.58,40.58,40.5,40.51,108851.0,35.6136,35.6136,35.5434,35.5522,108851.0
2020-10-27 13:10:00,40.51,40.63,40.51,40.62,70849.0,35.5522,35.6575,35.5522,35.6487,70849.0
2020-10-27 13:20:00,40.63,40.75,40.51,40.73,145219.0,35.6575,35.7628,35.5522,35.7453,145219.0
2020-10-27 13:30:00,40.73,40.77,40.65,40.66,185934.0,35.7453,35.7804,35.6751,35.6838,185934.0
2020-10-27 13:40:00,40.66,40.74,40.65,40.69,186287.0,35.6838,35.7541,35.6751,35.7102,186287.0
2020-10-27 13:50:00,40.69,40.71,40.64,40.67,45142.0,35.7102,35.7277,35.6663,35.6926,45142.0
2020-10-27 14:00:00,40.66,40.7,40.63,40.67,82849.0,35.6838,35.719,35.6575,35.6926,82849.0
2020-10-27 14:10:00,40.66,40.68,40.62,40.64,117008.0,35.6838,35.7014,35.6487,35.6663,117008.0
2020-10-27 14:20:00,40.64,40.66,40.54,40.55,102114.0,35.6663,35.6838,35.5785,35.5873,102114.0
2020-10-27 14:30:00,40.56,40.58,40.53,40.54,109895.0,35.5961,35.6136,35.5698,35.5785,109895.0
2020-10-27 14:40:00,40.54,40.57,40.46,40.51,141255.0,35.5785,35.6049,35.5083,35.5522,141255.0
2020-10-27 14:50:00,40.51,40.52,40.47,40.51,97653.0,35.5522,35.561,35.5171,35.5522,97653.0
2020-10-27 15:00:00,40.51,40.53,40.44,40.45,165558.0,35.5522,35.5698,35.4908,35.4995,165558.0
2020-10-27 15:10:00,40.46,40.53,40.45,40.48,128233.0,35.5083,35.5698,35.4995,35.5259,128233.0
2020-10-27 15:20:00,40.48,40.57,40.48,40.51,127480.0,35.5259,35.6049,35.5259,35.5522,127480.0
2020-10-27 15:30:00,40.5,40.52,40.45,40.51,264336.0,35.5434,35.561,35.4995,35.5522,264336.0
2020-10-27 15:40:00,40.51,40.53,40.36,40.36,567046.0,35.5522,35.5698,35.4206,35.4206,567046.0
2020-10-27 15:50:00,40.36,40.37,40.25,40.27,1517338.0,35.4206,35.4293,35.324,35.3416,1517338.0
2020-10-28 09:30:00,39.37,39.71,39.31,39.41,786591.0,34.5517,34.8501,34.4991,34.5868,786591.0
2020-10-28 09:40:00,39.42,40.06,39.41,39.74,399887.0,34.5956,35.1573,34.5868,34.8764,399887.0
2020-10-28 09:50:00,39.75,39.85,39.63,39.7,417358.0,34.8852,34.973,34.7799,34.8413,417358.0
2020-10-28 10:00:00,39.7,39.8,39.53,39.67,409480.0,34.8413,34.9291,34.6921,34.815,409480.0
2020-10-28 10:10:00,39.67,39.88,39.61,39.61,176960.0,34.815,34.9993,34.7624,34.7624,176960.0
2020-10-28 10:20:00,39.61,39.66,39.43,39.52,658981.0,34.7624,34.8062,34.6044,34.6834,658981.0
2020-10-28 10:30:00,39.51,39.59,39.44,39.51,194053.0,34.6746,34.7448,34.6132,34.6746,194053.0
2020-10-28 10:40:00,39.51,39.53,39.36,39.37,159954.0,34.6746,34.6921,34.5429,34.5517,159954.0
2020-10-28 10:50:00,39.36,39.52,39.28,39.45,208392.0,34.5429,34.6834,34.4727,34.6219,208392.0
2020-10-28 11:00:00,39.44,39.6,39.42,39.57,138622.0,34.6132,34.7536,34.5956,34.7272,138622.0
2020-10-28 11:10:00,39.57,39.72,39.55,39.71,192692.0,34.7272,34.8589,34.7097,34.8501,192692.0
2020-10-28 11:20:00,39.72,39.84,39.72,39.79,194608.0,34.8589,34.9642,34.8589,34.9203,194608.0
2020-10-28 11:30:00,39.77,39.88,39.68,39.87,77563.0,34.9028,34.9993,34.8238,34.9905,77563.0
2020-10-28 11:40:00,39.87,40.07,39.84,40.01,373399.0,34.9905,35.1661,34.9642,35.1134,373399.0
2020-10-28 11:50:00,40.01,40.19,40.01,40.12,311877.0,35.1134,35.2714,35.1134,35.2099,311877.0
2020-10-28 12:00:00,40.11,40.26,40.11,40.2,189550.0,35.2012,35.3328,35.2012,35.2801,189550.0
2020-10-28 12:10:00,40.19,40.23,39.99,40.03,282720.0,35.2714,35.3065,35.0958,35.131,282720.0
2020-10-28 12:20:00,40.03,40.08,39.91,39.94,138369.0,35.131,35.1748,35.0256,35.052,138369.0
2020-10-28 12:30:00,39.94,40.04,39.83,39.84,102775.0,35.052,35.1397,34.9554,34.9642,102775.0
2020-10-28 12:40:00,39.84,39.86,39.77,39.79,105892.0,34.9642,34.9818,34.9028,34.9203,105892.0
2020-10-28 12:50:00,39.78,39.87,39.73,39.84,89869.0,34.9115,34.9905,34.8677,34.9642,89869.0
2020-10-28 13:00:00,39.84,39.86,39.69,39.69,79601.0,34.9642,34.9818,34.8326,34.8326,79601.0
2020-10-28 13:10:00,39.69,39.72,39.56,39.68,82672.0,34.8326,34.8589,34.7185,34.8238,82672.0
2020-10-28 13:20:00,39.69,39.69,39.55,39.68,540071.0,34.8326,34.8326,34.7097,34.8238,540071.0
2020-10-28 13:30:00,39.67,39.73,39.58,39.69,154059.0,34.815,34.8677,34.736,34.8326,154059.0
2020-10-28 13:40:00,39.69,39.7,39.61,39.65,84100.0,34.8326,34.8413,34.7624,34.7975,84100.0
2020-10-28 13:50:00,39.65,39.74,39.63,39.73,85885.0,34.7975,34.8764,34.7799,34.8677,85885.0
2020-10-28 14:00:00,39.71,39.72,39.54,39.58,34746.0,34.8501,34.8589,34.7009,34.736,34746.0
2020-10-28 14:10:00,39.58,39.6,39.49,39.54,60847.0,34.736,34.7536,34.657,34.7009,60847.0
2020-10-28 14:20:00,39.53,39.83,39.52,39.82,82033.0,34.6921,34.9554,34.6834,34.9467,82033.0
2020-10-28 14:30:00,39.82,39.84,39.69,39.72,42551.0,34.9467,34.9642,34.8326,34.8589,42551.0
2020-10-28 14:40:00,39.73,39.92,39.71,39.89,122135.0,34.8677,35.0344,34.8501,35.0081,122135.0
2020-10-28 14:50:00,39.9,39.91,39.7,39.83,175287.0,35.0169,35.0256,34.8413,34.9554,175287.0
2020-10-28 15:00:00,39.84,39.86,39.73,39.76,60188.0,34.9642,34.9818,34.8677,34.894,60188.0
2020-10-28 15:10:00,39.75,39.77,39.69,39.72,64707.0,34.8852,34.9028,34.8326,34.8589,64707.0
2020-10-28 15:20:00,39.72,39.82,39.63,39.78,147668.0,34.8589,34.9467,34.7799,34.9115,147668.0
2020-10-28 15:30:00,39.78,39.91,39.77,39.79,187831.0,34.9115,35.0256,34.9028,34.9203,187831.0
2020-10-28 15:40:00,39.78,39.81,39.58,39.69,455859.0,34.9115,34.9379,34.736,34.8326,455859.0
2020-10-28 15:50:00,39.69,39.69,39.46,39.51,603096.0,34.8326,34.8326,34.6307,34.6746,603096.0
2020-10-29 09:30:00,39.52,39.53,38.8,38.86,430833.0,34.6834,34.6921,34.0515,34.1041,430833.0
2020-10-29 09:40:00,38.84,39.51,38.81,39.42,217406.0,34.0866,34.6746,34.0603,34.5956,217406.0
2020-10-29 09:50:00,39.41,39.59,39.36,39.48,170077.0,34.5868,34.7448,34.5429,34.6483,170077.0
2020-10-29 10:00:00,39.48,39.63,39.36,39.37,242022.0,34.6483,34.7799,34.5429,34.5517,242022.0
2020-10-29 10:10:00,39.38,39.5,39.22,39.5,190413.0,34.5605,34.6658,34.4201,34.6658,190413.0
2020-10-29 10:20:00,39.52,39.76,39.39,39.76,222881.0,34.6834,34.894,34.5693,34.894,222881.0
2020-10-29 10:30:00,39.77,40.04,39.77,40.01,185195.0,34.9028,35.1397,34.9028,35.1134,185195.0
2020-10-29 10:40:00,40.02,40.13,39.94,40.13,239955.0,35.1222,35.2187,35.052,35.2187,239955.0
2020-10-29 10:50:00,40.14,40.21,39.9,39.94,107202.0,35.2275,35.2889,35.0169,35.052,107202.0
2020-10-29 11:00:00,39.95,40.0,39.88,39.9,57202.0,35.0607,35.1046,34.9993,35.0169,57202.0
2020-10-29 11:10:00,39.9,40.02,39.86,40.0,63542.0,35.0169,35.1222,34.9818,35.1046,63542.0
2020-10-29 11:20:00,40.0,40.0,39.87,39.87,121224.0,35.1046,35.1046,34.9905,34.9905,121224.0
2020-10-29 11:30:00,39.87,39.91,39.71,39.89,96416.0,34.9905,35.0256,34.8501,35.0081,96416.0
2020-10-29 11:40:00,39.89,39.93,39.82,39.83,41217.0,35.0081,35.0432,34.9467,34.9554,41217.0
2020-10-29 11:50:00,39.81,39.97,39.8,39.9,84475.0,34.9379,35.0783,34.9291,35.0169,84475.0
2020-10-29 12:00:00,39.93,39.95,39.83,39.85,46974.0,35.0432,35.0607,34.9554,34.973,46974.0
2020-10-29 12:10:00,39.85,39.92,39.81,39.84,41214.0,34.973,35.0344,34.9379,34.9642,41214.0
2020-10-29 12:20:00,39.82,39.84,39.74,39.81,56850.0,34.9467,34.9642,34.8764,34.9379,56850.0
2020-10-29 12:30:00,39.81,39.86,39.75,39.84,37065.0,34.9379,34.9818,34.8852,34.9642,37065.0
2020-10-29 12:40:00,39.84,39.93,39.8,39.81,44238.0,34.9642,35.0432,34.9291,34.9379,44238.0
2020-10-29 12:50:00,39.81,39.83,39.63,39.68,40447.0,34.9379,34.9554,34.7799,34.8238,40447.0
2020-10-29 13:00:00,39.7,39.7,39.58,39.61,48598.0,34.8413,34.8413,34.736,34.7624,48598.0
2020-10-29 13:10:00,39.61,39.64,39.52,39.54,43398.0,34.7624,34.7887,34.6834,34.7009,43398.0
2020-10-29 13:20:00,39.54,39.72,39.53,39.7,62309.0,34.7009,34.8589,34.6921,34.8413,62309.0
2020-10-29 13:30:00,39.7,39.81,39.69,39.8,111592.0,34.8413,34.9379,34.8326,34.9291,111592.0
2020-10-29 13:40:00,39.8,40.08,39.8,40.06,87445.0,34.9291,35.1748,34.9291,35.1573,87445.0
2020-10-29 13:50:00,40.06,40.24,40.03,40.23,79006.0,35.1573,35.3153,35.131,35.3065,79006.0
2020-10-29 14:00:00,40.23,40.37,40.22,40.36,437577.0,35.3065,35.4293,35.2977,35.4206,437577.0
2020-10-29 14:10:00,40.37,40.48,40.34,40.45,560972.0,35.4293,35.5259,35.403,35.4995,560972.0
2020-10-29 14:20:00,40.45,40.56,40.39,40.44,111482.0,35.4995,35.5961,35.4469,35.4908,111482.0
2020-10-29 14:30:00,40.45,40.58,40.36,40.41,133528.0,35.4995,35.6136,35.4206,35.4644,133528.0
2020-10-29 14:40:00,40.43,40.45,40.29,40.35,147338.0,35.482,35.4995,35.3591,35.4118,147338.0
2020-10-29 14:50:00,40.35,40.54,40.34,40.54,174874.0,35.4118,35.5785,35.403,35.5785,174874.0
2020-10-29 15:00:00,40.54,40.64,40.51,40.54,142393.0,35.5785,35.6663,35.5522,35.5785,142393.0
2020-10-29 15:10:00,40.54,40.57,40.37,40.52,165629.0,35.5785,35.6049,35.4293,35.561,165629.0
2020-10-29 15:20:00,40.52,40.63,40.51,40.58,110741.0,35.561,35.6575,35.5522,35.6136,110741.0
2020-10-29 15:30:00,40.58,40.63,40.54,40.62,136592.0,35.6136,35.6575,35.5785,35.6487,136592.0
2020-10-29 15:40:00,40.61,40.68,40.48,40.63,245554.0,35.64,35.7014,35.5259,35.6575,245554.0
2020-10-29 15:50:00,40.63,40.74,40.5,40.51,578600.0,35.6575,35.7541,35.5434,35.5522,578600.0
2020-10-30 09:30:00,40.29,40.76,40.25,40.57,589762.0,35.3591,35.7716,35.324,35.6049,589762.0
2020-10-30 09:40:00,40.53,40.75,40.36,40.5,202313.0,35.5698,35.7628,35.4206,35.5434,202313.0
2020-10-30 09:50:00,40.49,40.77,40.48,40.73,203384.0,35.5347,35.7804,35.5259,35.7453,203384.0
2020-10-30 10:00:00,40.72,40.92,40.72,40.87,299086.0,35.7365,35.912,35.7365,35.8681,299086.0
2020-10-30 10:10:00,40.86,40.89,40.7,40.78,219240.0,35.8594,35.8857,35.719,35.7892,219240.0
2020-10-30 10:20:00,40.79,40.83,40.42,40.51,222453.0,35.7979,35.833,35.4732,35.5522,222453.0
2020-10-30 10:30:00,40.5,40.62,40.4,40.6,347620.0,35.5434,35.6487,35.4557,35.6312,347620.0
2020-10-30 10:40:00,40.59,40.6,40.27,40.28,281670.0,35.6224,35.6312,35.3416,35.3504,281670.0
2020-10-30 10:50:00,40.27,40.51,40.25,40.27,167250.0,35.3416,35.5522,35.324,35.3416,167250.0
2020-10-30 11:00:00,40.27,40.64,40.27,40.39,174321.0,35.3416,35.6663,35.3416,35.4469,174321.0
2020-10-30 11:10:00,40.39,40.74,40.39,40.7,112655.0,35.4469,35.7541,35.4469,35.719,112655.0
2020-10-30 11:20:00,40.69,40.9,40.64,40.65,174525.0,35.7102,35.8945,35.6663,35.6751,174525.0
2020-10-30 11:30:00,40.65,40.81,40.63,40.67,201024.0,35.6751,35.8155,35.6575,35.6926,201024.0
2020-10-30 11:40:00,40.68,40.78,40.58,40.76,74632.0,35.7014,35.7892,35.6136,35.7716,74632.0
2020-10-30 11:50:00,40.76,40.86,40.71,40.84,58136.0,35.7716,35.8594,35.7277,35.8418,58136.0
2020-10-30 12:00:00,40.82,40.89,40.78,40.8,76772.0,35.8243,35.8857,35.7892,35.8067,76772.0
2020-10-30 12:10:00,40.8,40.8,40.65,40.76,108265.0,35.8067,35.8067,35.6751,35.7716,108265.0
2020-10-30 12:20:00,40.78,40.83,40.7,40.78,109746.0,35.7892,35.833,35.719,35.7892,109746.0
2020-10-30 12:30:00,40.77,40.83,40.61,40.66,185892.0,35.7804,35.833,35.64,35.6838,185892.0
2020-10-30 12:40:00,40.67,40.79,40.62,40.79,52070.0,35.6926,35.7979,35.6487,35.7979,52070.0
2020-10-30 12:50:00,40.8,40.8,40.66,40.68,51373.0,35.8067,35.8067,35.6838,35.7014,51373.0
2020-10-30 13:00:00,40.68,40.76,40.63,40.66,52347.0,35.7014,35.7716,35.6575,35.6838,52347.0
2020-10-30 13:10:00,40.66,40.73,40.6,40.72,27629.0,35.6838,35.7453,35.6312,35.7365,27629.0
2020-10-30 13:20:00,40.71,40.84,40.68,40.83,58895.0,35.7277,35.8418,35.7014,35.833,58895.0
2020-10-30 13:30:00,40.82,40.82,40.56,40.61,111185.0,35.8243,35.8243,35.5961,35.64,111185.0
2020-10-30 13:40:00,40.6,40.78,40.6,40.78,59696.0,35.6312,35.7892,35.6312,35.7892,59696.0
2020-10-30 13:50:00,40.78,40.95,40.77,40.94,82061.0,35.7892,35.9384,35.7804,35.9296,82061.0
2020-10-30 14:00:00,40.93,41.16,40.91,41.14,184861.0,35.9208,36.1227,35.9033,36.1051,184861.0
2020-10-30 14:10:00,41.15,41.17,40.92,40.98,163779.0,36.1139,36.1314,35.912,35.9647,163779.0
2020-10-30 14:20:00,40.96,41.02,40.77,40.8,90061.0,35.9471,35.9998,35.7804,35.8067,90061.0
2020-10-30 14:30:00,40.79,40.86,40.69,40.82,197459.0,35.7979,35.8594,35.7102,35.8243,197459.0
2020-10-30 14:40:00,40.82,40.89,40.72,40.89,179070.0,35.8243,35.8857,35.7365,35.8857,179070.0
2020-10-30 14:50:00,40.88,41.02,40.85,40.95,117237.0,35.8769,35.9998,35.8506,35.9384,117237.0
2020-10-30 15:00:00,40.94,40.97,40.77,40.8,165059.0,35.9296,35.9559,35.7804,35.8067,165059.0
2020-10-30 15:10:00,40.8,40.93,40.76,40.83,116629.0,35.8067,35.9208,35.7716,35.833,116629.0
2020-10-30 15:20:00,40.84,40.91,40.78,40.81,162536.0,35.8418,35.9033,35.7892,35.8155,162536.0
2020-10-30 15:30:00,40.8,40.84,40.68,40.77,211022.0,35.8067,35.8418,35.7014,35.7804,211022.0
2020-10-30 15:40:00,40.77,41.0,40.73,40.88,450598.0,35.7804,35.9822,35.7453,35.8769,450598.0
2020-10-30 15:50:00,40.88,41.19,40.84,41.16,629292.0,35.8769,36.149,35.8418,36.1227,629292.0
2020-11-02 09:30:00,41.79,41.83,41.33,41.4,759599.0,36.6756,36.7107,36.2719,36.3333,759599.0
2020-11-02 09:40:00,41.4,41.5,41.1,41.49,457950.0,36.3333,36.421,36.07,36.4123,457950.0
2020-11-02 09:50:00,41.48,41.53,41.25,41.5,131706.0,36.4035,36.4474,36.2016,36.421,131706.0
2020-11-02 10:00:00,41.45,41.68,41.45,41.62,270088.0,36.3772,36.579,36.3772,36.5264,270088.0
2020-11-02 10:10:00,41.61,41.78,41.46,41.74,252092.0,36.5176,36.6668,36.3859,36.6317,252092.0
2020-11-02 10:20:00,41.75,41.85,41.64,41.8,139045.0,36.6404,36.7282,36.5439,36.6843,139045.0
2020-11-02 10:30:00,41.79,41.91,41.75,41.83,154674.0,36.6756,36.7809,36.6404,36.7107,154674.0
2020-11-02 10:40:00,41.82,41.91,41.71,41.73,159150.0,36.7019,36.7809,36.6053,36.6229,159150.0
2020-11-02 10:50:00,41.73,41.78,41.64,41.76,112843.0,36.6229,36.6668,36.5439,36.6492,112843.0
2020-11-02 11:00:00,41.76,42.0,41.73,41.98,124972.0,36.6492,36.8599,36.6229,36.8423,124972.0
2020-11-02 11:10:00,41.99,42.09,41.91,42.08,107503.0,36.8511,36.9388,36.7809,36.9301,107503.0
2020-11-02 11:20:00,42.08,42.34,42.03,42.34,104295.0,36.9301,37.1582,36.8862,37.1582,104295.0
2020-11-02 11:30:00,42.34,42.36,42.25,42.26,123296.0,37.1582,37.1758,37.0793,37.088,123296.0
2020-11-02 11:40:00,42.26,42.35,42.15,42.19,113857.0,37.088,37.167,36.9915,37.0266,113857.0
2020-11-02 11:50:00,42.19,42.23,42.11,42.12,137670.0,37.0266,37.0617,36.9564,36.9652,137670.0
2020-11-02 12:00:00,42.12,42.29,42.12,42.28,89273.0,36.9652,37.1144,36.9652,37.1056,89273.0
2020-11-02 12:10:00,42.27,42.33,42.14,42.14,119176.0,37.0968,37.1495,36.9827,36.9827,119176.0
2020-11-02 12:20:00,42.15,42.25,42.12,42.23,166343.0,36.9915,37.0793,36.9652,37.0617,166343.0
2020-11-02 12:30:00,42.23,42.29,42.07,42.08,149693.0,37.0617,37.1144,36.9213,36.9301,149693.0
2020-11-02 12:40:00,42.07,42.1,41.95,41.98,162130.0,36.9213,36.9476,36.816,36.8423,162130.0
2020-11-02 12:50:00,41.98,42.08,41.96,42.08,120065.0,36.8423,36.9301,36.8247,36.9301,120065.0
2020-11-02 13:00:00,42.08,42.13,41.93,41.99,181316.0,36.9301,36.9739,36.7984,36.8511,181316.0
2020-11-02 13:10:00,42.0,42.0,41.89,41.91,137270.0,36.8599,36.8599,36.7633,36.7809,137270.0
2020-11-02 13:20:00,41.91,41.96,41.81,41.91,180398.0,36.7809,36.8247,36.6931,36.7809,180398.0
2020-11-02 13:30:00,41.9,42.01,41.88,41.94,152500.0,36.7721,36.8686,36.7545,36.8072,152500.0
2020-11-02 13:40:00,41.95,42.09,41.94,42.08,141561.0,36.816,36.9388,36.8072,36.9301,141561.0
2020-11-02 13:50:00,42.07,42.08,41.9,41.92,526596.0,36.9213,36.9301,36.7721,36.7896,526596.0
2020-11-02 14:00:00,41.92,42.08,41.88,42.07,377502.0,36.7896,36.9301,36.7545,36.9213,377502.0
2020-11-02 14:10:00,42.07,42.1,42.02,42.08,336150.0,36.9213,36.9476,36.8774,36.9301,336150.0
2020-11-02 14:20:00,42.07,42.29,42.05,42.29,118043.0,36.9213,37.1144,36.9037,37.1144,118043.0
2020-11-02 14:30:00,42.29,42.42,42.27,42.4,130871.0,37.1144,37.2285,37.0968,37.2109,130871.0
2020-11-02 14:40:00,42.41,42.49,42.36,42.36,268480.0,37.2197,37.2899,37.1758,37.1758,268480.0
2020-11-02 14:50:00,42.37,42.41,42.29,42.34,178747.0,37.1846,37.2197,37.1144,37.1582,178747.0
2020-11-02 15:00:00,42.34,42.43,42.31,42.33,165527.0,37.1582,37.2372,37.1319,37.1495,165527.0
2020-11-02 15:10:00,42.32,42.39,42.27,42.38,160080.0,37.1407,37.2021,37.0968,37.1933,160080.0
2020-11-02 15:20:00,42.38,42.43,42.29,42.31,257938.0,37.1933,37.2372,37.1144,37.1319,257938.0
2020-11-02 15:30:00,42.31,42.41,42.18,42.23,291383.0,37.1319,37.2197,37.0178,37.0617,291383.0
2020-11-02 15:40:00,42.23,42.26,42.13,42.22,366052.0,37.0617,37.088,36.9739,37.0529,366052.0
2020-11-02 15:50:00,42.22,42.33,42.17,42.3,783672.0,37.0529,37.1495,37.009,37.1231,783672.0
2020-11-03 09:30:00,43.08,43.39,43.01,43.22,555920.0,37.8077,38.0797,37.7462,37.9305,555920.0
2020-11-03 09:40:00,43.21,43.28,43.06,43.23,558229.0,37.9218,37.9832,37.7901,37.9393,558229.0
2020-11-03 09:50:00,43.23,43.53,43.18,43.44,725184.0,37.9393,38.2026,37.8954,38.1236,725184.0
2020-11-03 10:00:00,43.44,43.47,43.16,43.18,397469.0,38.1236,38.1499,37.8779,37.8954,397469.0
2020-11-03 10:10:00,43.17,43.29,43.06,43.27,239137.0,37.8867,37.992,37.7901,37.9744,239137.0
2020-11-03 10:20:00,43.28,43.31,43.22,43.27,202747.0,37.9832,38.0095,37.9305,37.9744,202747.0
2020-11-03 10:30:00,43.27,43.5,43.17,43.5,211250.0,37.9744,38.1763,37.8867,38.1763,211250.0
2020-11-03 10:40:00,43.5,43.53,43.37,43.49,179104.0,38.1763,38.2026,38.0622,38.1675,179104.0
2020-11-03 10:50:00,43.49,43.62,43.47,43.6,210767.0,38.1675,38.2816,38.1499,38.264,210767.0
2020-11-03 11:00:00,43.6,43.72,43.6,43.65,278917.0,38.264,38.3694,38.264,38.3079,278917.0
2020-11-03 11:10:00,43.66,43.79,43.65,43.72,239963.0,38.3167,38.4308,38.3079,38.3694,239963.0
2020-11-03 11:20:00,43.73,43.74,43.57,43.57,182170.0,38.3781,38.3869,38.2377,38.2377,182170.0
2020-11-03 11:30:00,43.57,43.58,43.41,43.52,172639.0,38.2377,38.2465,38.0973,38.1938,172639.0
2020-11-03 11:40:00,43.51,43.58,43.47,43.55,136481.0,38.1851,38.2465,38.1499,38.2202,136481.0
2020-11-03 11:50:00,43.54,43.64,43.52,43.58,89818.0,38.2114,38.2991,38.1938,38.2465,89818.0
2020-11-03 12:00:00,43.58,43.61,43.44,43.49,107306.0,38.2465,38.2728,38.1236,38.1675,107306.0
2020-11-03 12:10:00,43.49,43.52,43.26,43.29,104596.0,38.1675,38.1938,37.9656,37.992,104596.0
2020-11-03 12:20:00,43.3,43.35,43.22,43.23,119255.0,38.0008,38.0446,37.9305,37.9393,119255.0
2020-11-03 12:30:00,43.22,43.3,43.19,43.21,126363.0,37.9305,38.0008,37.9042,37.9218,126363.0
2020-11-03 12:40:00,43.21,43.21,43.14,43.18,97808.0,37.9218,37.9218,37.8603,37.8954,97808.0
2020-11-03 12:50:00,43.17,43.17,43.0,43.05,127232.0,37.8867,37.8867,37.7375,37.7814,127232.0
2020-11-03 13:00:00,43.06,43.13,43.04,43.13,97037.0,37.7901,37.8516,37.7726,37.8516,97037.0
2020-11-03 13:10:00,43.13,43.19,43.09,43.15,287534.0,37.8516,37.9042,37.8165,37.8691,287534.0
2020-11-03 13:20:00,43.15,43.16,43.1,43.12,116675.0,37.8691,37.8779,37.8252,37.8428,116675.0
2020-11-03 13:30:00,43.12,43.21,43.12,43.13,148149.0,37.8428,37.9218,37.8428,37.8516,148149.0
2020-11-03 13:40:00,43.12,43.12,43.02,43.05,182115.0,37.8428,37.8428,37.755,37.7814,182115.0
2020-11-03 13:50:00,43.05,43.15,43.05,43.09,113039.0,37.7814,37.8691,37.7814,37.8165,113039.0
2020-11-03 14:00:00,43.08,43.35,43.07,43.35,108517.0,37.8077,38.0446,37.7989,38.0446,108517.0
2020-11-03 14:10:00,43.35,43.38,43.22,43.24,193487.0,38.0446,38.071,37.9305,37.9481,193487.0
2020-11-03 14:20:00,43.24,43.25,43.12,43.18,157496.0,37.9481,37.9569,37.8428,37.8954,157496.0
2020-11-03 14:30:00,43.18,43.36,43.17,43.32,122287.0,37.8954,38.0534,37.8867,38.0183,122287.0
2020-11-03 14:40:00,43.33,43.4,43.33,43.4,114185.0,38.0271,38.0885,38.0271,38.0885,114185.0
2020-11-03 14:50:00,43.39,43.4,43.34,43.38,117490.0,38.0797,38.0885,38.0359,38.071,117490.0
2020-11-03 15:00:00,43.38,43.38,43.25,43.26,155542.0,38.071,38.071,37.9569,37.9656,155542.0
2020-11-03 15:10:00,43.26,43.35,43.25,43.34,209623.0,37.9656,38.0446,37.9569,38.0359,209623.0
2020-11-03 15:20:00,43.35,43.36,43.19,43.28,205747.0,38.0446,38.0534,37.9042,37.9832,205747.0
2020-11-03 15:30:00,43.29,43.46,43.27,43.41,436438.0,37.992,38.1412,37.9744,38.0973,436438.0
2020-11-03 15:40:00,43.4,43.6,43.4,43.58,331415.0,38.0885,38.264,38.0885,38.2465,331415.0
2020-11-03 15:50:00,43.58,43.75,43.45,43.47,622994.0,38.2465,38.3957,38.1324,38.1499,622994.0
2020-11-04 09:30:00,41.66,41.85,40.33,40.41,3763889.0,36.5615,36.7282,35.3942,35.4644,3763889.0
2020-11-04 09:40:00,40.43,41.24,40.38,41.14,1501933.0,35.482,36.1929,35.4381,36.1051,1501933.0
2020-11-04 09:50:00,41.15,41.17,40.87,41.12,1154871.0,36.1139,36.1314,35.8681,36.0876,1154871.0
2020-11-04 10:00:00,41.13,41.6,41.07,41.6,1128524.0,36.0963,36.5088,36.0437,36.5088,1128524.0
2020-11-04 10:10:00,41.6,41.63,41.34,41.5,716341.0,36.5088,36.5351,36.2806,36.421,716341.0
2020-11-04 10:20:00,41.48,41.65,41.13,41.27,694408.0,36.4035,36.5527,36.0963,36.2192,694408.0
2020-11-04 10:30:00,41.27,41.41,40.89,40.96,487762.0,36.2192,36.3421,35.8857,35.9471,487762.0
2020-11-04 10:40:00,40.95,41.1,40.89,41.04,187028.0,35.9384,36.07,35.8857,36.0173,187028.0
2020-11-04 10:50:00,41.05,41.28,41.04,41.23,124940.0,36.0261,36.228,36.0173,36.1841,124940.0
2020-11-04 11:00:00,41.23,41.28,41.14,41.19,216690.0,36.1841,36.228,36.1051,36.149,216690.0
2020-11-04 11:10:00,41.18,41.18,41.04,41.12,325740.0,36.1402,36.1402,36.0173,36.0876,325740.0
2020-11-04 11:20:00,41.11,41.21,41.01,41.14,400128.0,36.0788,36.1665,35.991,36.1051,400128.0
2020-11-04 11:30:00,41.15,41.34,41.12,41.33,426557.0,36.1139,36.2806,36.0876,36.2719,426557.0
2020-11-04 11:40:00,41.33,41.35,41.18,41.19,359059.0,36.2719,36.2894,36.1402,36.149,359059.0
2020-11-04 11:50:00,41.19,41.39,41.14,41.3,195825.0,36.149,36.3245,36.1051,36.2455,195825.0
2020-11-04 12:00:00,41.29,41.46,41.23,41.39,142305.0,36.2367,36.3859,36.1841,36.3245,142305.0
2020-11-04 12:10:00,41.4,41.44,41.34,41.38,97019.0,36.3333,36.3684,36.2806,36.3157,97019.0
2020-11-04 12:20:00,41.38,41.56,41.35,41.35,253153.0,36.3157,36.4737,36.2894,36.2894,253153.0
2020-11-04 12:30:00,41.35,41.42,41.31,41.35,192467.0,36.2894,36.3508,36.2543,36.2894,192467.0
2020-11-04 12:40:00,41.35,41.41,41.18,41.27,197001.0,36.2894,36.3421,36.1402,36.2192,197001.0
2020-11-04 12:50:00,41.27,41.31,41.2,41.25,284339.0,36.2192,36.2543,36.1578,36.2016,284339.0
2020-11-04 13:00:00,41.25,41.35,41.23,41.31,96654.0,36.2016,36.2894,36.1841,36.2543,96654.0
2020-11-04 13:10:00,41.3,41.37,41.22,41.23,271687.0,36.2455,36.307,36.1753,36.1841,271687.0
2020-11-04 13:20:00,41.23,41.29,41.18,41.23,143501.0,36.1841,36.2367,36.1402,36.1841,143501.0
2020-11-04 13:30:00,41.23,41.31,41.21,41.22,111736.0,36.1841,36.2543,36.1665,36.1753,111736.0
2020-11-04 13:40:00,41.21,41.21,41.01,41.08,222134.0,36.1665,36.1665,35.991,36.0524,222134.0
2020-11-04 13:50:00,41.08,41.14,40.94,41.02,223353.0,36.0524,36.1051,35.9296,35.9998,223353.0
2020-11-04 14:00:00,41.02,41.12,40.92,40.95,272042.0,35.9998,36.0876,35.912,35.9384,272042.0
2020-11-04 14:10:00,40.95,40.98,40.86,40.97,134920.0,35.9384,35.9647,35.8594,35.9559,134920.0
2020-11-04 14:20:00,40.97,41.05,40.91,40.99,144501.0,35.9559,36.0261,35.9033,35.9735,144501.0
2020-11-04 14:30:00,41.0,41.04,40.91,40.97,170487.0,35.9822,36.0173,35.9033,35.9559,170487.0
2020-11-04 14:40:00,40.96,40.97,40.81,40.82,166420.0,35.9471,35.9559,35.8155,35.8243,166420.0
2020-11-04 14:50:00,40.82,40.91,40.8,40.88,175394.0,35.8243,35.9033,35.8067,35.8769,175394.0
2020-11-04 15:00:00,40.88,40.91,40.61,40.7,293082.0,35.8769,35.9033,35.64,35.719,293082.0
2020-11-04 15:10:00,40.7,40.71,40.64,40.65,208626.0,35.719,35.7277,35.6663,35.6751,208626.0
2020-11-04 15:20:00,40.65,40.66,40.54,40.55,197386.0,35.6751,35.6838,35.5785,35.5873,197386.0
2020-11-04 15:30:00,40.56,40.66,40.47,40.51,646509.0,35.5961,35.6838,35.5171,35.5522,646509.0
2020-11-04 15:40:00,40.52,40.61,40.48,40.53,470117.0,35.561,35.64,35.5259,35.5698,470117.0
2020-11-04 15:50:00,40.52,40.58,40.37,40.38,1499579.0,35.561,35.6136,35.4293,35.4381,1499579.0
2020-11-05 09:30:00,40.62,41.18,40.48,40.88,1203795.0,35.6487,36.1402,35.5259,35.8769,1203795.0
2020-11-05 09:40:00,40.88,41.47,40.82,41.4,452765.0,35.8769,36.3947,35.8243,36.3333,452765.0
2020-11-05 09:50:00,41.39,41.58,41.3,41.3,404341.0,36.3245,36.4913,36.2455,36.2455,404341.0
2020-11-05 10:00:00,41.3,41.71,41.26,41.58,549453.0,36.2455,36.6053,36.2104,36.4913,549453.0
2020-11-05 10:10:00,41.57,41.95,41.56,41.9,482329.0,36.4825,36.816,36.4737,36.7721,482329.0
2020-11-05 10:20:00,41.88,42.13,41.87,41.89,455794.0,36.7545,36.9739,36.7458,36.7633,455794.0
2020-11-05 10:30:00,41.89,41.92,41.74,41.83,323962.0,36.7633,36.7896,36.6317,36.7107,323962.0
2020-11-05 10:40:00,41.83,42.11,41.8,41.94,299238.0,36.7107,36.9564,36.6843,36.8072,299238.0
2020-11-05 10:50:00,41.93,42.07,41.88,42.0,115745.0,36.7984,36.9213,36.7545,36.8599,115745.0
2020-11-05 11:00:00,41.99,42.01,41.81,41.94,134441.0,36.8511,36.8686,36.6931,36.8072,134441.0
2020-11-05 11:10:00,41.93,42.1,41.88,42.08,318477.0,36.7984,36.9476,36.7545,36.9301,318477.0
2020-11-05 11:20:00,42.09,42.13,41.92,41.93,103259.0,36.9388,36.9739,36.7896,36.7984,103259.0
2020-11-05 11:30:00,41.93,42.0,41.9,41.91,155972.0,36.7984,36.8599,36.7721,36.7809,155972.0
2020-11-05 11:40:00,41.91,42.12,41.9,42.09,144782.0,36.7809,36.9652,36.7721,36.9388,144782.0
2020-11-05 11:50:00,42.1,42.31,42.04,42.28,239505.0,36.9476,37.1319,36.895,37.1056,239505.0
2020-11-05 12:00:00,42.28,42.33,42.2,42.25,225573.0,37.1056,37.1495,37.0354,37.0793,225573.0
2020-11-05 12:10:00,42.25,42.27,42.14,42.16,128859.0,37.0793,37.0968,36.9827,37.0003,128859.0
2020-11-05 12:20:00,42.17,42.2,42.03,42.03,168270.0,37.009,37.0354,36.8862,36.8862,168270.0
2020-11-05 12:30:00,42.04,42.2,42.02,42.19,234345.0,36.895,37.0354,36.8774,37.0266,234345.0
2020-11-05 12:40:00,42.18,42.32,42.17,42.28,109053.0,37.0178,37.1407,37.009,37.1056,109053.0
2020-11-05 12:50:00,42.28,42.36,42.24,42.34,139246.0,37.1056,37.1758,37.0705,37.1582,139246.0
2020-11-05 13:00:00,42.34,42.49,42.34,42.46,128904.0,37.1582,37.2899,37.1582,37.2636,128904.0
2020-11-05 13:10:00,42.47,42.5,42.35,42.41,79137.0,37.2723,37.2987,37.167,37.2197,79137.0
2020-11-05 13:20:00,42.41,42.44,42.34,42.41,93142.0,37.2197,37.246,37.1582,37.2197,93142.0
2020-11-05 13:30:00,42.41,42.47,42.36,42.41,142023.0,37.2197,37.2723,37.1758,37.2197,142023.0
2020-11-05 13:40:00,42.42,42.58,42.41,42.44,118738.0,37.2285,37.3689,37.2197,37.246,118738.0
2020-11-05 13:50:00,42.43,42.46,42.29,42.46,164847.0,37.2372,37.2636,37.1144,37.2636,164847.0
2020-11-05 14:00:00,42.47,42.57,42.43,42.5,152669.0,37.2723,37.3601,37.2372,37.2987,152669.0
2020-11-05 14:10:00,42.51,42.54,42.43,42.47,111879.0,37.3074,37.3338,37.2372,37.2723,111879.0
2020-11-05 14:20:00,42.46,42.63,42.45,42.53,107265.0,37.2636,37.4128,37.2548,37.325,107265.0
2020-11-05 14:30:00,42.53,42.59,42.34,42.4,189877.0,37.325,37.3776,37.1582,37.2109,189877.0
2020-11-05 14:40:00,42.4,42.43,42.29,42.41,371397.0,37.2109,37.2372,37.1144,37.2197,371397.0
2020-11-05 14:50:00,42.41,42.44,42.25,42.41,140006.0,37.2197,37.246,37.0793,37.2197,140006.0
2020-11-05 15:00:00,42.41,42.49,42.34,42.36,184581.0,37.2197,37.2899,37.1582,37.1758,184581.0
2020-11-05 15:10:00,42.37,42.44,42.34,42.39,188479.0,37.1846,37.246,37.1582,37.2021,188479.0
2020-11-05 15:20:00,42.38,42.45,42.38,42.43,178386.0,37.1933,37.2548,37.1933,37.2372,178386.0
2020-11-05 15:30:00,42.43,42.44,42.23,42.23,295962.0,37.2372,37.246,37.0617,37.0617,295962.0
2020-11-05 15:40:00,42.24,42.38,42.24,42.35,435244.0,37.0705,37.1933,37.0705,37.167,435244.0
2020-11-05 15:50:00,42.35,42.44,42.23,42.32,906982.0,37.167,37.246,37.0617,37.1407,906982.0
2020-11-06 09:30:00,42.73,42.87,42.53,42.6,784225.0,37.5005,37.6234,37.325,37.3864,784225.0
2020-11-06 09:40:00,42.61,42.75,42.32,42.33,408673.0,37.3952,37.5181,37.1407,37.1495,408673.0
2020-11-06 09:50:00,42.34,42.44,42.18,42.37,403023.0,37.1582,37.246,37.0178,37.1846,403023.0
2020-11-06 10:00:00,42.36,42.47,42.3,42.4,193753.0,37.1758,37.2723,37.1231,37.2109,193753.0
2020-11-06 10:10:00,42.4,42.44,42.28,42.36,203237.0,37.2109,37.246,37.1056,37.1758,203237.0
2020-11-06 10:20:00,42.35,42.43,42.26,42.27,249442.0,37.167,37.2372,37.088,37.0968,249442.0
2020-11-06 10:30:00,42.27,42.46,42.27,42.4,211561.0,37.0968,37.2636,37.0968,37.2109,211561.0
2020-11-06 10:40:00,42.39,42.52,42.37,42.5,307234.0,37.2021,37.3162,37.1846,37.2987,307234.0
2020-11-06 10:50:00,42.49,42.69,42.26,42.35,655381.0,37.2899,37.4654,37.088,37.167,655381.0
2020-11-06 11:00:00,42.36,42.53,42.3,42.48,185803.0,37.1758,37.325,37.1231,37.2811,185803.0
2020-11-06 11:10:00,42.48,42.48,42.15,42.15,124746.0,37.2811,37.2811,36.9915,36.9915,124746.0
2020-11-06 11:20:00,42.15,42.18,42.01,42.1,165319.0,36.9915,37.0178,36.8686,36.9476,165319.0
2020-11-06 11:30:00,42.09,42.14,42.0,42.11,115822.0,36.9388,36.9827,36.8599,36.9564,115822.0
2020-11-06 11:40:00,42.09,42.1,41.99,42.08,69731.0,36.9388,36.9476,36.8511,36.9301,69731.0
2020-11-06 11:50:00,42.09,42.17,42.0,42.02,213428.0,36.9388,37.009,36.8599,36.8774,213428.0
2020-11-06 12:00:00,42.03,42.04,41.92,41.95,85193.0,36.8862,36.895,36.7896,36.816,85193.0
2020-11-06 12:10:00,41.95,41.99,41.89,41.97,66366.0,36.816,36.8511,36.7633,36.8335,66366.0
2020-11-06 12:20:00,41.98,42.05,41.95,42.03,57781.0,36.8423,36.9037,36.816,36.8862,57781.0
2020-11-06 12:30:00,42.04,42.07,41.95,41.98,90921.0,36.895,36.9213,36.816,36.8423,90921.0
2020-11-06 12:40:00,41.95,41.99,41.91,41.97,47153.0,36.816,36.8511,36.7809,36.8335,47153.0
2020-11-06 12:50:00,41.97,41.98,41.76,41.79,121655.0,36.8335,36.8423,36.6492,36.6756,121655.0
2020-11-06 13:00:00,41.79,41.86,41.69,41.71,72380.0,36.6756,36.737,36.5878,36.6053,72380.0
2020-11-06 13:10:00,41.7,41.88,41.69,41.88,103519.0,36.5966,36.7545,36.5878,36.7545,103519.0
2020-11-06 13:20:00,41.87,41.87,41.77,41.84,52131.0,36.7458,36.7458,36.658,36.7194,52131.0
2020-11-06 13:30:00,41.83,41.86,41.78,41.79,34125.0,36.7107,36.737,36.6668,36.6756,34125.0
2020-11-06 13:40:00,41.78,41.81,41.72,41.8,45180.0,36.6668,36.6931,36.6141,36.6843,45180.0
2020-11-06 13:50:00,41.8,41.86,41.66,41.71,43533.0,36.6843,36.737,36.5615,36.6053,43533.0
2020-11-06 14:00:00,41.71,41.76,41.57,41.58,67502.0,36.6053,36.6492,36.4825,36.4913,67502.0
2020-11-06 14:10:00,41.57,41.57,41.43,41.46,139104.0,36.4825,36.4825,36.3596,36.3859,139104.0
2020-11-06 14:20:00,41.46,41.54,41.41,41.48,94006.0,36.3859,36.4562,36.3421,36.4035,94006.0
2020-11-06 14:30:00,41.48,41.48,41.36,41.38,66965.0,36.4035,36.4035,36.2982,36.3157,66965.0
2020-11-06 14:40:00,41.38,41.4,41.32,41.34,73988.0,36.3157,36.3333,36.2631,36.2806,73988.0
2020-11-06 14:50:00,41.35,41.39,41.29,41.29,119207.0,36.2894,36.3245,36.2367,36.2367,119207.0
2020-11-06 15:00:00,41.29,41.3,41.19,41.23,256236.0,36.2367,36.2455,36.149,36.1841,256236.0
2020-11-06 15:10:00,41.22,41.31,41.21,41.27,272877.0,36.1753,36.2543,36.1665,36.2192,272877.0
2020-11-06 15:20:00,41.27,41.3,41.25,41.28,219136.0,36.2192,36.2455,36.2016,36.228,219136.0
2020-11-06 15:30:00,41.29,41.44,41.25,41.42,184762.0,36.2367,36.3684,36.2016,36.3508,184762.0
2020-11-06 15:40:00,41.42,41.57,41.39,41.56,278295.0,36.3508,36.4825,36.3245,36.4737,278295.0
2020-11-06 15:50:00,41.57,41.59,41.32,41.36,648837.0,36.4825,36.5,36.2631,36.2982,648837.0
2020-11-09 09:30:00,45.76,47.5,45.22,47.39,2240291.0,40.1597,41.6867,39.6858,41.5902,2240291.0
2020-11-09 09:40:00,47.41,47.95,47.31,47.41,1680490.0,41.6078,42.0817,41.52,41.6078,1680490.0
2020-11-09 09:50:00,47.39,47.57,46.99,47.09,1582429.0,41.5902,41.7482,41.2392,41.3269,1582429.0
2020-11-09 10:00:00,47.1,47.61,47.02,47.16,1249083.0,41.3357,41.7833,41.2655,41.3884,1249083.0
2020-11-09 10:10:00,47.15,47.45,46.85,47.37,1048436.0,41.3796,41.6429,41.1163,41.5726,1048436.0
2020-11-09 10:20:00,47.37,47.48,47.21,47.24,522414.0,41.5726,41.6692,41.4322,41.4586,522414.0
2020-11-09 10:30:00,47.23,47.44,46.99,47.05,584263.0,41.4498,41.6341,41.2392,41.2918,584263.0
2020-11-09 10:40:00,47.03,47.51,47.03,47.49,411510.0,41.2743,41.6955,41.2743,41.678,411510.0
2020-11-09 10:50:00,47.49,47.63,47.38,47.63,628600.0,41.678,41.8008,41.5814,41.8008,628600.0
2020-11-09 11:00:00,47.63,47.74,47.33,47.58,408454.0,41.8008,41.8974,41.5375,41.7569,408454.0
2020-11-09 11:10:00,47.57,47.65,47.31,47.4,332992.0,41.7482,41.8184,41.52,41.599,332992.0
2020-11-09 11:20:00,47.39,47.49,47.22,47.33,290773.0,41.5902,41.678,41.441,41.5375,290773.0
2020-11-09 11:30:00,47.34,47.41,47.07,47.25,244330.0,41.5463,41.6078,41.3094,41.4673,244330.0
2020-11-09 11:40:00,47.23,47.4,47.21,47.27,300505.0,41.4498,41.599,41.4322,41.4849,300505.0
2020-11-09 11:50:00,47.28,47.37,47.16,47.3,290187.0,41.4937,41.5726,41.3884,41.5112,290187.0
2020-11-09 12:00:00,47.3,47.41,47.2,47.41,201319.0,41.5112,41.6078,41.4235,41.6078,201319.0
2020-11-09 12:10:00,47.41,47.45,47.31,47.4,150873.0,41.6078,41.6429,41.52,41.599,150873.0
2020-11-09 12:20:00,47.41,47.9,47.4,47.88,593922.0,41.6078,42.0378,41.599,42.0202,593922.0
2020-11-09 12:30:00,47.88,48.06,47.82,48.04,234627.0,42.0202,42.1782,41.9676,42.1607,234627.0
2020-11-09 12:40:00,48.03,48.34,47.99,48.33,706781.0,42.1519,42.4239,42.1168,42.4152,706781.0
2020-11-09 12:50:00,48.34,48.36,48.2,48.3,527521.0,42.4239,42.4415,42.3011,42.3888,527521.0
2020-11-09 13:00:00,48.31,48.65,48.27,48.65,571482.0,42.3976,42.696,42.3625,42.696,571482.0
2020-11-09 13:10:00,48.65,48.73,48.46,48.61,837420.0,42.696,42.7662,42.5293,42.6609,837420.0
2020-11-09 13:20:00,48.6,48.66,48.51,48.64,308739.0,42.6521,42.7048,42.5731,42.6872,308739.0
2020-11-09 13:30:00,48.65,48.83,48.4,48.42,259920.0,42.696,42.854,42.4766,42.4941,259920.0
2020-11-09 13:40:00,48.41,48.54,48.3,48.39,425604.0,42.4854,42.5995,42.3888,42.4678,425604.0
2020-11-09 13:50:00,48.39,48.5,48.27,48.41,362017.0,42.4678,42.5644,42.3625,42.4854,362017.0
2020-11-09 14:00:00,48.4,48.45,48.32,48.4,370842.0,42.4766,42.5205,42.4064,42.4766,370842.0
2020-11-09 14:10:00,48.39,48.54,48.29,48.46,224312.0,42.4678,42.5995,42.3801,42.5293,224312.0
2020-11-09 14:20:00,48.45,48.55,48.34,48.52,247514.0,42.5205,42.6082,42.4239,42.5819,247514.0
2020-11-09 14:30:00,48.52,48.56,48.37,48.51,301288.0,42.5819,42.617,42.4503,42.5731,301288.0
2020-11-09 14:40:00,48.52,48.59,48.42,48.5,230194.0,42.5819,42.6433,42.4941,42.5644,230194.0
2020-11-09 14:50:00,48.5,48.68,48.46,48.66,381860.0,42.5644,42.7223,42.5293,42.7048,381860.0
2020-11-09 15:00:00,48.66,48.72,48.58,48.61,269013.0,42.7048,42.7574,42.6346,42.6609,269013.0
2020-11-09 15:10:00,48.61,48.79,48.57,48.65,549809.0,42.6609,42.8189,42.6258,42.696,549809.0
2020-11-09 15:20:00,48.64,48.65,48.34,48.34,521555.0,42.6872,42.696,42.4239,42.4239,521555.0
2020-11-09 15:30:00,48.35,48.5,48.3,48.38,440598.0,42.4327,42.5644,42.3888,42.459,440598.0
2020-11-09 15:40:00,48.4,48.4,48.03,48.03,565958.0,42.4766,42.4766,42.1519,42.1519,565958.0
2020-11-09 15:50:00,48.03,48.03,47.67,47.71,1248131.0,42.1519,42.1519,41.8359,41.871,1248131.0
2020-11-10 09:30:00,48.03,48.18,47.34,48.09,967152.0,42.1519,42.2835,41.5463,42.2045,967152.0
2020-11-10 09:40:00,48.11,48.17,47.84,48.01,318965.0,42.2221,42.2747,41.9851,42.1343,318965.0
2020-11-10 09:50:00,48.0,48.48,47.87,48.46,678428.0,42.1255,42.5468,42.0115,42.5293,678428.0
2020-11-10 10:00:00,48.46,48.6,48.33,48.5,417115.0,42.5293,42.6521,42.4152,42.5644,417115.0
2020-11-10 10:10:00,48.52,48.79,48.52,48.78,630553.0,42.5819,42.8189,42.5819,42.8101,630553.0
2020-11-10 10:20:00,48.77,48.81,48.52,48.79,610171.0,42.8013,42.8364,42.5819,42.8189,610171.0
2020-11-10 10:30:00,48.79,48.81,48.24,48.28,687477.0,42.8189,42.8364,42.3362,42.3713,687477.0
2020-11-10 10:40:00,48.26,48.38,48.17,48.3,447701.0,42.3537,42.459,42.2747,42.3888,447701.0
2020-11-10 10:50:00,48.29,48.42,48.08,48.41,246315.0,42.3801,42.4941,42.1958,42.4854,246315.0
2020-11-10 11:00:00,48.41,48.54,48.32,48.44,201467.0,42.4854,42.5995,42.4064,42.5117,201467.0
2020-11-10 11:10:00,48.44,48.6,48.44,48.47,102678.0,42.5117,42.6521,42.5117,42.538,102678.0
2020-11-10 11:20:00,48.47,48.48,48.24,48.36,129474.0,42.538,42.5468,42.3362,42.4415,129474.0
2020-11-10 11:30:00,48.33,48.37,48.13,48.2,75967.0,42.4152,42.4503,42.2396,42.3011,75967.0
2020-11-10 11:40:00,48.19,48.24,48.07,48.12,96315.0,42.2923,42.3362,42.187,42.2309,96315.0
2020-11-10 11:50:00,48.11,48.24,48.09,48.1,151384.0,42.2221,42.3362,42.2045,42.2133,151384.0
2020-11-10 12:00:00,48.09,48.18,48.01,48.05,132919.0,42.2045,42.2835,42.1343,42.1694,132919.0
2020-11-10 12:10:00,48.06,48.15,48.0,48.01,111078.0,42.1782,42.2572,42.1255,42.1343,111078.0
2020-11-10 12:20:00,48.02,48.22,48.01,48.2,106598.0,42.1431,42.3186,42.1343,42.3011,106598.0
2020-11-10 12:30:00,48.2,48.28,48.15,48.15,87764.0,42.3011,42.3713,42.2572,42.2572,87764.0
2020-11-10 12:40:00,48.14,48.35,48.12,48.32,315192.0,42.2484,42.4327,42.2309,42.4064,315192.0
2020-11-10 12:50:00,48.32,48.43,48.31,48.34,236918.0,42.4064,42.5029,42.3976,42.4239,236918.0
2020-11-10 13:00:00,48.34,48.42,48.28,48.4,186271.0,42.4239,42.4941,42.3713,42.4766,186271.0
2020-11-10 13:10:00,48.4,48.47,48.35,48.4,97215.0,42.4766,42.538,42.4327,42.4766,97215.0
2020-11-10 13:20:00,48.42,48.48,48.28,48.3,102208.0,42.4941,42.5468,42.3713,42.3888,102208.0
2020-11-10 13:30:00,48.29,48.34,48.15,48.33,116463.0,42.3801,42.4239,42.2572,42.4152,116463.0
2020-11-10 13:40:00,48.33,48.37,48.23,48.33,95619.0,42.4152,42.4503,42.3274,42.4152,95619.0
2020-11-10 13:50:00,48.33,48.45,48.27,48.4,166304.0,42.4152,42.5205,42.3625,42.4766,166304.0
2020-11-10 14:00:00,48.4,48.48,48.35,48.48,103587.0,42.4766,42.5468,42.4327,42.5468,103587.0
2020-11-10 14:10:00,48.48,48.5,48.37,48.43,123167.0,42.5468,42.5644,42.4503,42.5029,123167.0
2020-11-10 14:20:00,48.43,48.55,48.39,48.41,297756.0,42.5029,42.6082,42.4678,42.4854,297756.0
2020-11-10 14:30:00,48.41,48.5,48.37,48.37,99709.0,42.4854,42.5644,42.4503,42.4503,99709.0
2020-11-10 14:40:00,48.36,48.47,48.29,48.44,139743.0,42.4415,42.538,42.3801,42.5117,139743.0
2020-11-10 14:50:00,48.44,48.53,48.39,48.5,126871.0,42.5117,42.5907,42.4678,42.5644,126871.0
2020-11-10 15:00:00,48.5,48.54,48.47,48.54,137174.0,42.5644,42.5995,42.538,42.5995,137174.0
2020-11-10 15:10:00,48.55,48.62,48.5,48.59,214329.0,42.6082,42.6697,42.5644,42.6433,214329.0
2020-11-10 15:20:00,48.59,48.67,48.47,48.51,134987.0,42.6433,42.7135,42.538,42.5731,134987.0
2020-11-10 15:30:00,48.51,48.52,48.28,48.29,248666.0,42.5731,42.5819,42.3713,42.3801,248666.0
2020-11-10 15:40:00,48.29,48.42,48.28,48.38,326492.0,42.3801,42.4941,42.3713,42.459,326492.0
2020-11-10 15:50:00,48.39,48.43,48.21,48.32,743916.0,42.4678,42.5029,42.3098,42.4064,743916.0
2020-11-11 09:30:00,48.57,48.61,47.37,47.42,879747.0,42.6258,42.6609,41.5726,41.6165,879747.0
2020-11-11 09:40:00,47.42,47.46,46.68,47.03,1046866.0,41.6165,41.6516,40.9671,41.2743,1046866.0
2020-11-11 09:50:00,47.03,47.06,46.62,46.66,469040.0,41.2743,41.3006,40.9144,40.9495,469040.0
2020-11-11 10:00:00,46.64,46.84,46.48,46.55,726327.0,40.932,41.1075,40.7916,40.853,726327.0
2020-11-11 10:10:00,46.55,46.8,46.5,46.62,278134.0,40.853,41.0724,40.8091,40.9144,278134.0
2020-11-11 10:20:00,46.61,46.77,46.47,46.69,269098.0,40.9057,41.0461,40.7828,40.9759,269098.0
2020-11-11 10:30:00,46.71,46.91,46.7,46.79,255979.0,40.9934,41.1689,40.9846,41.0636,255979.0
2020-11-11 10:40:00,46.79,46.87,46.74,46.78,209683.0,41.0636,41.1338,41.0198,41.0549,209683.0
2020-11-11 10:50:00,46.78,46.83,46.5,46.61,285485.0,41.0549,41.0987,40.8091,40.9057,285485.0
2020-11-11 11:00:00,46.61,46.73,46.6,46.66,153512.0,40.9057,41.011,40.8969,40.9495,153512.0
2020-11-11 11:10:00,46.67,46.79,46.61,46.77,170307.0,40.9583,41.0636,40.9057,41.0461,170307.0
2020-11-11 11:20:00,46.78,46.96,46.75,46.93,124185.0,41.0549,41.2128,41.0285,41.1865,124185.0
2020-11-11 11:30:00,46.94,47.03,46.9,46.93,210323.0,41.1953,41.2743,41.1602,41.1865,210323.0
2020-11-11 11:40:00,46.93,47.12,46.92,46.98,262851.0,41.1865,41.3532,41.1777,41.2304,262851.0
2020-11-11 11:50:00,46.98,47.0,46.84,46.86,108161.0,41.2304,41.2479,41.1075,41.1251,108161.0
2020-11-11 12:00:00,46.86,46.87,46.74,46.84,127271.0,41.1251,41.1338,41.0198,41.1075,127271.0
2020-11-11 12:10:00,46.84,46.88,46.75,46.88,126187.0,41.1075,41.1426,41.0285,41.1426,126187.0
2020-11-11 12:20:00,46.87,46.87,46.69,46.71,57303.0,41.1338,41.1338,40.9759,40.9934,57303.0
2020-11-11 12:30:00,46.7,46.73,46.6,46.69,191583.0,40.9846,41.011,40.8969,40.9759,191583.0
2020-11-11 12:40:00,46.69,46.87,46.67,46.85,97755.0,40.9759,41.1338,40.9583,41.1163,97755.0
2020-11-11 12:50:00,46.85,47.02,46.81,46.92,191846.0,41.1163,41.2655,41.0812,41.1777,191846.0
2020-11-11 13:00:00,46.93,46.96,46.81,46.82,56346.0,41.1865,41.2128,41.0812,41.09,56346.0
2020-11-11 13:10:00,46.81,46.82,46.63,46.73,95487.0,41.0812,41.09,40.9232,41.011,95487.0
2020-11-11 13:20:00,46.73,46.89,46.73,46.83,122298.0,41.011,41.1514,41.011,41.0987,122298.0
2020-11-11 13:30:00,46.83,46.84,46.75,46.81,79620.0,41.0987,41.1075,41.0285,41.0812,79620.0
2020-11-11 13:40:00,46.82,46.9,46.82,46.89,79786.0,41.09,41.1602,41.09,41.1514,79786.0
2020-11-11 13:50:00,46.89,46.95,46.76,46.76,160474.0,41.1514,41.2041,41.0373,41.0373,160474.0
2020-11-11 14:00:00,46.76,46.82,46.74,46.76,123253.0,41.0373,41.09,41.0198,41.0373,123253.0
2020-11-11 14:10:00,46.76,46.85,46.75,46.81,43851.0,41.0373,41.1163,41.0285,41.0812,43851.0
2020-11-11 14:20:00,46.81,46.85,46.7,46.71,86488.0,41.0812,41.1163,40.9846,40.9934,86488.0
2020-11-11 14:30:00,46.71,46.74,46.6,46.61,144942.0,40.9934,41.0198,40.8969,40.9057,144942.0
2020-11-11 14:40:00,46.6,46.6,46.41,46.44,202926.0,40.8969,40.8969,40.7301,40.7565,202926.0
2020-11-11 14:50:00,46.43,46.66,46.4,46.63,323941.0,40.7477,40.9495,40.7214,40.9232,323941.0
2020-11-11 15:00:00,46.63,46.65,46.51,46.57,84673.0,40.9232,40.9408,40.8179,40.8706,84673.0
2020-11-11 15:10:00,46.57,46.64,46.54,46.58,121433.0,40.8706,40.932,40.8442,40.8793,121433.0
2020-11-11 15:20:00,46.58,46.61,46.49,46.49,174559.0,40.8793,40.9057,40.8003,40.8003,174559.0
2020-11-11 15:30:00,46.5,46.67,46.5,46.63,111936.0,40.8091,40.9583,40.8091,40.9232,111936.0
2020-11-11 15:40:00,46.63,46.78,46.62,46.77,243473.0,40.9232,41.0549,40.9144,41.0461,243473.0
2020-11-11 15:50:00,46.77,46.92,46.77,46.88,549322.0,41.0461,41.1777,41.0461,41.1426,549322.0
2020-11-12 09:30:00,45.93,46.02,45.61,45.68,624124.0,40.3089,40.3879,40.028,40.0895,624124.0
2020-11-12 09:40:00,45.69,45.9,45.6,45.74,352211.0,40.0983,40.2826,40.0193,40.1421,352211.0
2020-11-12 09:50:00,45.73,45.76,45.48,45.58,341279.0,40.1334,40.1597,39.914,40.0017,341279.0
2020-11-12 10:00:00,45.58,45.88,45.44,45.81,254809.0,40.0017,40.265,39.8789,40.2036,254809.0
2020-11-12 10:10:00,45.81,45.96,45.69,45.92,155810.0,40.2036,40.3352,40.0983,40.3001,155810.0
2020-11-12 10:20:00,45.93,45.95,45.68,45.71,179625.0,40.3089,40.3264,40.0895,40.1158,179625.0
2020-11-12 10:30:00,45.72,45.91,45.63,45.82,272196.0,40.1246,40.2913,40.0456,40.2123,272196.0
2020-11-12 10:40:00,45.83,45.93,45.78,45.85,121232.0,40.2211,40.3089,40.1772,40.2387,121232.0
2020-11-12 10:50:00,45.84,46.1,45.79,46.09,157499.0,40.2299,40.4581,40.186,40.4493,157499.0
2020-11-12 11:00:00,46.09,46.24,45.91,46.18,178641.0,40.4493,40.5809,40.2913,40.5283,178641.0
2020-11-12 11:10:00,46.19,46.33,46.16,46.27,94569.0,40.5371,40.6599,40.5107,40.6073,94569.0
2020-11-12 11:20:00,46.27,46.31,46.03,46.03,79564.0,40.6073,40.6424,40.3966,40.3966,79564.0
2020-11-12 11:30:00,46.07,46.12,46.05,46.07,58833.0,40.4317,40.4756,40.4142,40.4317,58833.0
2020-11-12 11:40:00,46.07,46.19,46.01,46.07,101422.0,40.4317,40.5371,40.3791,40.4317,101422.0
2020-11-12 11:50:00,46.06,46.1,45.86,45.91,93321.0,40.423,40.4581,40.2474,40.2913,93321.0
2020-11-12 12:00:00,45.91,45.94,45.85,45.92,315489.0,40.2913,40.3177,40.2387,40.3001,315489.0
2020-11-12 12:10:00,45.92,46.05,45.9,46.03,138290.0,40.3001,40.4142,40.2826,40.3966,138290.0
2020-11-12 12:20:00,46.04,46.22,45.96,45.97,131645.0,40.4054,40.5634,40.3352,40.344,131645.0
2020-11-12 12:30:00,45.96,46.0,45.87,45.9,62631.0,40.3352,40.3703,40.2562,40.2826,62631.0
2020-11-12 12:40:00,45.9,45.91,45.74,45.74,135116.0,40.2826,40.2913,40.1421,40.1421,135116.0
2020-11-12 12:50:00,45.74,45.81,45.67,45.7,95544.0,40.1421,40.2036,40.0807,40.107,95544.0
2020-11-12 13:00:00,45.7,45.83,45.68,45.73,92322.0,40.107,40.2211,40.0895,40.1334,92322.0
2020-11-12 13:10:00,45.73,45.76,45.35,45.41,280178.0,40.1334,40.1597,39.7999,39.8525,280178.0
2020-11-12 13:20:00,45.41,45.57,45.36,45.42,806122.0,39.8525,39.9929,39.8086,39.8613,806122.0
2020-11-12 13:30:00,45.41,45.61,45.4,45.58,184935.0,39.8525,40.028,39.8437,40.0017,184935.0
2020-11-12 13:40:00,45.57,45.6,45.49,45.54,85207.0,39.9929,40.0193,39.9227,39.9666,85207.0
2020-11-12 13:50:00,45.54,45.64,45.52,45.6,146278.0,39.9666,40.0544,39.9491,40.0193,146278.0
2020-11-12 14:00:00,45.61,45.66,45.47,45.48,129729.0,40.028,40.0719,39.9052,39.914,129729.0
2020-11-12 14:10:00,45.48,45.5,45.3,45.32,207212.0,39.914,39.9315,39.756,39.7735,207212.0
2020-11-12 14:20:00,45.33,45.44,45.3,45.37,247222.0,39.7823,39.8789,39.756,39.8174,247222.0
2020-11-12 14:30:00,45.35,45.58,45.35,45.4,249470.0,39.7999,40.0017,39.7999,39.8437,249470.0
2020-11-12 14:40:00,45.39,45.39,45.25,45.27,214638.0,39.835,39.835,39.7121,39.7297,214638.0
2020-11-12 14:50:00,45.28,45.33,45.22,45.25,180459.0,39.7384,39.7823,39.6858,39.7121,180459.0
2020-11-12 15:00:00,45.25,45.29,45.16,45.21,146455.0,39.7121,39.7472,39.6331,39.677,146455.0
2020-11-12 15:10:00,45.2,45.55,45.2,45.52,197206.0,39.6682,39.9754,39.6682,39.9491,197206.0
2020-11-12 15:20:00,45.52,45.61,45.5,45.51,206300.0,39.9491,40.028,39.9315,39.9403,206300.0
2020-11-12 15:30:00,45.51,45.56,45.41,45.54,187099.0,39.9403,39.9842,39.8525,39.9666,187099.0
2020-11-12 15:40:00,45.54,45.62,45.45,45.61,506249.0,39.9666,40.0368,39.8876,40.028,506249.0
2020-11-12 15:50:00,45.61,45.83,45.6,45.81,907036.0,40.028,40.2211,40.0193,40.2036,907036.0
2020-11-13 09:30:00,46.32,46.82,46.27,46.62,377073.0,40.6512,41.09,40.6073,40.9144,377073.0
2020-11-13 09:40:00,46.62,46.75,46.54,46.7,167638.0,40.9144,41.0285,40.8442,40.9846,167638.0
2020-11-13 09:50:00,46.74,46.82,46.51,46.62,146158.0,41.0198,41.09,40.8179,40.9144,146158.0
2020-11-13 10:00:00,46.64,46.99,46.63,46.97,123917.0,40.932,41.2392,40.9232,41.2216,123917.0
2020-11-13 10:10:00,46.97,47.19,46.92,46.94,447670.0,41.2216,41.4147,41.1777,41.1953,447670.0
2020-11-13 10:20:00,46.95,47.1,46.82,47.1,620552.0,41.2041,41.3357,41.09,41.3357,620552.0
2020-11-13 10:30:00,47.09,47.26,47.08,47.13,373763.0,41.3269,41.4761,41.3181,41.362,373763.0
2020-11-13 10:40:00,47.13,47.21,46.96,46.98,163873.0,41.362,41.4322,41.2128,41.2304,163873.0
2020-11-13 10:50:00,46.98,47.08,46.81,46.87,115791.0,41.2304,41.3181,41.0812,41.1338,115791.0
2020-11-13 11:00:00,46.88,46.99,46.84,46.93,121278.0,41.1426,41.2392,41.1075,41.1865,121278.0
2020-11-13 11:10:00,46.93,47.03,46.89,47.0,116080.0,41.1865,41.2743,41.1514,41.2479,116080.0
2020-11-13 11:20:00,47.0,47.07,46.84,47.04,111421.0,41.2479,41.3094,41.1075,41.283,111421.0
2020-11-13 11:30:00,47.04,47.13,47.0,47.08,111060.0,41.283,41.362,41.2479,41.3181,111060.0
2020-11-13 11:40:00,47.09,47.12,47.03,47.07,127456.0,41.3269,41.3532,41.2743,41.3094,127456.0
2020-11-13 11:50:00,47.07,47.13,46.95,47.01,124014.0,41.3094,41.362,41.2041,41.2567,124014.0
2020-11-13 12:00:00,47.02,47.03,46.91,46.91,51295.0,41.2655,41.2743,41.1689,41.1689,51295.0
2020-11-13 12:10:00,46.91,46.91,46.82,46.87,138023.0,41.1689,41.1689,41.09,41.1338,138023.0
2020-11-13 12:20:00,46.86,46.89,46.81,46.87,82690.0,41.1251,41.1514,41.0812,41.1338,82690.0
2020-11-13 12:30:00,46.87,46.97,46.86,46.95,69184.0,41.1338,41.2216,41.1251,41.2041,69184.0
2020-11-13 12:40:00,46.95,46.98,46.87,46.96,44308.0,41.2041,41.2304,41.1338,41.2128,44308.0
2020-11-13 12:50:00,46.96,47.04,46.93,46.93,86459.0,41.2128,41.283,41.1865,41.1865,86459.0
2020-11-13 13:00:00,46.94,46.99,46.86,46.99,84865.0,41.1953,41.2392,41.1251,41.2392,84865.0
2020-11-13 13:10:00,46.99,47.0,46.88,46.94,94513.0,41.2392,41.2479,41.1426,41.1953,94513.0
2020-11-13 13:20:00,46.95,47.01,46.9,46.98,91177.0,41.2041,41.2567,41.1602,41.2304,91177.0
2020-11-13 13:30:00,46.98,47.06,46.89,47.05,49778.0,41.2304,41.3006,41.1514,41.2918,49778.0
2020-11-13 13:40:00,47.05,47.15,47.04,47.11,81650.0,41.2918,41.3796,41.283,41.3445,81650.0
2020-11-13 13:50:00,47.1,47.19,47.07,47.07,78599.0,41.3357,41.4147,41.3094,41.3094,78599.0
2020-11-13 14:00:00,47.08,47.14,47.05,47.11,48050.0,41.3181,41.3708,41.2918,41.3445,48050.0
2020-11-13 14:10:00,47.12,47.15,47.05,47.15,57217.0,41.3532,41.3796,41.2918,41.3796,57217.0
2020-11-13 14:20:00,47.14,47.21,47.12,47.17,68599.0,41.3708,41.4322,41.3532,41.3971,68599.0
2020-11-13 14:30:00,47.18,47.28,47.13,47.24,62224.0,41.4059,41.4937,41.362,41.4586,62224.0
2020-11-13 14:40:00,47.24,47.3,47.15,47.17,69490.0,41.4586,41.5112,41.3796,41.3971,69490.0
2020-11-13 14:50:00,47.17,47.31,47.14,47.27,157946.0,41.3971,41.52,41.3708,41.4849,157946.0
2020-11-13 15:00:00,47.27,47.29,47.18,47.2,100413.0,41.4849,41.5024,41.4059,41.4235,100413.0
2020-11-13 15:10:00,47.21,47.21,47.08,47.14,129248.0,41.4322,41.4322,41.3181,41.3708,129248.0
2020-11-13 15:20:00,47.14,47.15,47.06,47.12,127460.0,41.3708,41.3796,41.3006,41.3532,127460.0
2020-11-13 15:30:00,47.12,47.28,47.08,47.28,266996.0,41.3532,41.4937,41.3181,41.4937,266996.0
2020-11-13 15:40:00,47.28,47.41,47.28,47.32,350125.0,41.4937,41.6078,41.4937,41.5288,350125.0
2020-11-13 15:50:00,47.32,47.32,47.04,47.15,637714.0,41.5288,41.5288,41.283,41.3796,637714.0
2020-11-16 09:30:00,49.02,49.48,48.77,49.14,1070405.0,43.0207,43.4244,42.8013,43.126,1070405.0
2020-11-16 09:40:00,49.13,49.13,48.46,48.61,648769.0,43.1173,43.1173,42.5293,42.6609,648769.0
2020-11-16 09:50:00,48.59,48.77,48.37,48.59,355128.0,42.6433,42.8013,42.4503,42.6433,355128.0
2020-11-16 10:00:00,48.59,48.77,48.5,48.71,142416.0,42.6433,42.8013,42.5644,42.7487,142416.0
2020-11-16 10:10:00,48.72,49.12,48.7,49.11,275686.0,42.7574,43.1085,42.7399,43.0997,275686.0
2020-11-16 10:20:00,49.12,49.22,49.05,49.17,421958.0,43.1085,43.1962,43.047,43.1524,421958.0
2020-11-16 10:30:00,49.18,49.35,49.07,49.33,298937.0,43.1611,43.3103,43.0646,43.2928,298937.0
2020-11-16 10:40:00,49.32,49.48,49.28,49.34,626436.0,43.284,43.4244,43.2489,43.3016,626436.0
2020-11-16 10:50:00,49.33,49.39,49.25,49.31,386446.0,43.2928,43.3454,43.2226,43.2752,386446.0
2020-11-16 11:00:00,49.32,49.34,48.95,48.97,139368.0,43.284,43.3016,42.9593,42.9768,139368.0
2020-11-16 11:10:00,48.96,49.16,48.91,49.16,164616.0,42.9681,43.1436,42.9242,43.1436,164616.0
2020-11-16 11:20:00,49.16,49.24,49.12,49.2,152384.0,43.1436,43.2138,43.1085,43.1787,152384.0
2020-11-16 11:30:00,49.2,49.23,49.1,49.17,103029.0,43.1787,43.205,43.0909,43.1524,103029.0
2020-11-16 11:40:00,49.18,49.25,49.16,49.18,154504.0,43.1611,43.2226,43.1436,43.1611,154504.0
2020-11-16 11:50:00,49.18,49.19,49.05,49.15,131093.0,43.1611,43.1699,43.047,43.1348,131093.0
2020-11-16 12:00:00,49.15,49.16,49.02,49.04,119386.0,43.1348,43.1436,43.0207,43.0383,119386.0
2020-11-16 12:10:00,49.04,49.05,48.79,48.89,232413.0,43.0383,43.047,42.8189,42.9066,232413.0
2020-11-16 12:20:00,48.89,48.96,48.81,48.83,65524.0,42.9066,42.9681,42.8364,42.854,65524.0
2020-11-16 12:30:00,48.82,48.89,48.78,48.87,146273.0,42.8452,42.9066,42.8101,42.8891,146273.0
2020-11-16 12:40:00,48.87,48.92,48.77,48.83,176706.0,42.8891,42.933,42.8013,42.854,176706.0
2020-11-16 12:50:00,48.83,48.87,48.73,48.74,165961.0,42.854,42.8891,42.7662,42.775,165961.0
2020-11-16 13:00:00,48.73,48.8,48.71,48.75,246516.0,42.7662,42.8276,42.7487,42.7838,246516.0
2020-11-16 13:10:00,48.75,48.84,48.73,48.8,58799.0,42.7838,42.8627,42.7662,42.8276,58799.0
2020-11-16 13:20:00,48.8,48.81,48.62,48.63,98304.0,42.8276,42.8364,42.6697,42.6784,98304.0
2020-11-16 13:30:00,48.63,48.74,48.58,48.66,63109.0,42.6784,42.775,42.6346,42.7048,63109.0
2020-11-16 13:40:00,48.66,48.66,48.48,48.5,181705.0,42.7048,42.7048,42.5468,42.5644,181705.0
2020-11-16 13:50:00,48.51,48.62,48.47,48.54,208658.0,42.5731,42.6697,42.538,42.5995,208658.0
2020-11-16 14:00:00,48.54,48.58,48.47,48.57,65735.0,42.5995,42.6346,42.538,42.6258,65735.0
2020-11-16 14:10:00,48.56,48.59,48.49,48.55,96510.0,42.617,42.6433,42.5556,42.6082,96510.0
2020-11-16 14:20:00,48.55,48.65,48.52,48.64,136854.0,42.6082,42.696,42.5819,42.6872,136854.0
2020-11-16 14:30:00,48.64,48.74,48.61,48.7,200213.0,42.6872,42.775,42.6609,42.7399,200213.0
2020-11-16 14:40:00,48.7,48.81,48.67,48.75,168640.0,42.7399,42.8364,42.7135,42.7838,168640.0
2020-11-16 14:50:00,48.75,48.91,48.75,48.89,297708.0,42.7838,42.9242,42.7838,42.9066,297708.0
2020-11-16 15:00:00,48.9,48.91,48.78,48.83,487150.0,42.9154,42.9242,42.8101,42.854,487150.0
2020-11-16 15:10:00,48.84,48.92,48.83,48.85,163774.0,42.8627,42.933,42.854,42.8715,163774.0
2020-11-16 15:20:00,48.85,48.92,48.82,48.86,275777.0,42.8715,42.933,42.8452,42.8803,275777.0
2020-11-16 15:30:00,48.86,48.95,48.85,48.89,258151.0,42.8803,42.9593,42.8715,42.9066,258151.0
2020-11-16 15:40:00,48.89,49.08,48.89,49.06,319597.0,42.9066,43.0734,42.9066,43.0558,319597.0
2020-11-16 15:50:00,49.05,49.23,49.0,49.2,884595.0,43.047,43.205,43.0032,43.1787,884595.0
2020-11-17 09:30:00,48.28,48.36,48.01,48.29,524959.0,42.3713,42.4415,42.1343,42.3801,524959.0
2020-11-17 09:40:00,48.29,48.29,48.02,48.12,220637.0,42.3801,42.3801,42.1431,42.2309,220637.0
2020-11-17 09:50:00,48.11,48.12,47.61,47.63,289718.0,42.2221,42.2309,41.7833,41.8008,289718.0
2020-11-17 10:00:00,47.63,47.84,47.58,47.74,278604.0,41.8008,41.9851,41.7569,41.8974,278604.0
2020-11-17 10:10:00,47.74,47.93,47.73,47.84,532283.0,41.8974,42.0641,41.8886,41.9851,532283.0
2020-11-17 10:20:00,47.84,47.94,47.79,47.84,125360.0,41.9851,42.0729,41.9412,41.9851,125360.0
2020-11-17 10:30:00,47.86,48.13,47.75,47.99,119440.0,42.0027,42.2396,41.9061,42.1168,119440.0
2020-11-17 10:40:00,48.0,48.01,47.89,47.95,77999.0,42.1255,42.1343,42.029,42.0817,77999.0
2020-11-17 10:50:00,47.94,48.09,47.94,48.02,101610.0,42.0729,42.2045,42.0729,42.1431,101610.0
2020-11-17 11:00:00,48.02,48.29,47.95,48.26,150463.0,42.1431,42.3801,42.0817,42.3537,150463.0
2020-11-17 11:10:00,48.25,48.51,48.23,48.47,264627.0,42.345,42.5731,42.3274,42.538,264627.0
2020-11-17 11:20:00,48.47,48.57,48.42,48.54,123417.0,42.538,42.6258,42.4941,42.5995,123417.0
2020-11-17 11:30:00,48.55,48.67,48.52,48.61,81078.0,42.6082,42.7135,42.5819,42.6609,81078.0
2020-11-17 11:40:00,48.61,48.74,48.57,48.71,91187.0,42.6609,42.775,42.6258,42.7487,91187.0
2020-11-17 11:50:00,48.7,48.74,48.46,48.46,160838.0,42.7399,42.775,42.5293,42.5293,160838.0
2020-11-17 12:00:00,48.46,48.5,48.35,48.35,126324.0,42.5293,42.5644,42.4327,42.4327,126324.0
2020-11-17 12:10:00,48.35,48.51,48.34,48.48,149162.0,42.4327,42.5731,42.4239,42.5468,149162.0
2020-11-17 12:20:00,48.48,48.64,48.48,48.59,87433.0,42.5468,42.6872,42.5468,42.6433,87433.0
2020-11-17 12:30:00,48.59,48.65,48.45,48.59,85001.0,42.6433,42.696,42.5205,42.6433,85001.0
2020-11-17 12:40:00,48.59,48.63,48.53,48.57,46958.0,42.6433,42.6784,42.5907,42.6258,46958.0
2020-11-17 12:50:00,48.56,48.64,48.52,48.58,72687.0,42.617,42.6872,42.5819,42.6346,72687.0
2020-11-17 13:00:00,48.59,48.62,48.55,48.57,78538.0,42.6433,42.6697,42.6082,42.6258,78538.0
2020-11-17 13:10:00,48.57,48.61,48.51,48.57,56156.0,42.6258,42.6609,42.5731,42.6258,56156.0
2020-11-17 13:20:00,48.57,48.69,48.54,48.68,110507.0,42.6258,42.7311,42.5995,42.7223,110507.0
2020-11-17 13:30:00,48.68,48.77,48.6,48.75,81919.0,42.7223,42.8013,42.6521,42.7838,81919.0
2020-11-17 13:40:00,48.76,48.86,48.75,48.82,209808.0,42.7925,42.8803,42.7838,42.8452,209808.0
2020-11-17 13:50:00,48.81,48.83,48.71,48.77,95012.0,42.8364,42.854,42.7487,42.8013,95012.0
2020-11-17 14:00:00,48.77,48.91,48.77,48.91,115010.0,42.8013,42.9242,42.8013,42.9242,115010.0
2020-11-17 14:10:00,48.91,49.06,48.89,49.06,196607.0,42.9242,43.0558,42.9066,43.0558,196607.0
2020-11-17 14:20:00,49.05,49.06,48.9,48.95,203064.0,43.047,43.0558,42.9154,42.9593,203064.0
2020-11-17 14:30:00,48.94,49.04,48.9,49.0,100754.0,42.9505,43.0383,42.9154,43.0032,100754.0
2020-11-17 14:40:00,49.0,49.1,48.99,49.08,74697.0,43.0032,43.0909,42.9944,43.0734,74697.0
2020-11-17 14:50:00,49.09,49.1,49.0,49.02,113522.0,43.0821,43.0909,43.0032,43.0207,113522.0
2020-11-17 15:00:00,49.02,49.02,48.83,48.84,131521.0,43.0207,43.0207,42.854,42.8627,131521.0
2020-11-17 15:10:00,48.84,48.87,48.77,48.84,159157.0,42.8627,42.8891,42.8013,42.8627,159157.0
2020-11-17 15:20:00,48.84,48.86,48.74,48.79,143107.0,42.8627,42.8803,42.775,42.8189,143107.0
2020-11-17 15:30:00,48.8,48.98,48.79,48.91,154852.0,42.8276,42.9856,42.8189,42.9242,154852.0
2020-11-17 15:40:00,48.91,48.95,48.84,48.86,186485.0,42.9242,42.9593,42.8627,42.8803,186485.0
2020-11-17 15:50:00,48.86,48.98,48.77,48.97,403650.0,42.8803,42.9856,42.8013,42.9768,403650.0
2020-11-18 09:30:00,49.21,49.29,48.85,49.14,367672.0,43.1875,43.2577,42.8715,43.126,367672.0
2020-11-18 09:40:00,49.15,49.47,49.09,49.43,470063.0,43.1348,43.4156,43.0821,43.3805,470063.0
2020-11-18 09:50:00,49.43,49.52,49.35,49.4,126485.0,43.3805,43.4595,43.3103,43.3542,126485.0
2020-11-18 10:00:00,49.39,49.6,49.35,49.42,219396.0,43.3454,43.5297,43.3103,43.3718,219396.0
2020-11-18 10:10:00,49.45,49.46,49.17,49.18,124907.0,43.3981,43.4069,43.1524,43.1611,124907.0
2020-11-18 10:20:00,49.17,49.41,49.14,49.38,143641.0,43.1524,43.363,43.126,43.3367,143641.0
2020-11-18 10:30:00,49.36,49.42,49.2,49.22,111304.0,43.3191,43.3718,43.1787,43.1962,111304.0
2020-11-18 10:40:00,49.2,49.33,49.15,49.3,103565.0,43.1787,43.2928,43.1348,43.2664,103565.0
2020-11-18 10:50:00,49.29,49.36,49.25,49.29,104169.0,43.2577,43.3191,43.2226,43.2577,104169.0
2020-11-18 11:00:00,49.3,49.58,49.28,49.56,118232.0,43.2664,43.5122,43.2489,43.4946,118232.0
2020-11-18 11:10:00,49.57,49.58,49.33,49.36,121507.0,43.5034,43.5122,43.2928,43.3191,121507.0
2020-11-18 11:20:00,49.35,49.39,49.15,49.37,113064.0,43.3103,43.3454,43.1348,43.3279,113064.0
2020-11-18 11:30:00,49.36,49.4,49.15,49.39,333583.0,43.3191,43.3542,43.1348,43.3454,333583.0
2020-11-18 11:40:00,49.4,49.51,49.23,49.23,118817.0,43.3542,43.4507,43.205,43.205,118817.0
2020-11-18 11:50:00,49.24,49.32,49.14,49.25,111768.0,43.2138,43.284,43.126,43.2226,111768.0
2020-11-18 12:00:00,49.26,49.28,48.98,49.0,145208.0,43.2313,43.2489,42.9856,43.0032,145208.0
2020-11-18 12:10:00,48.99,49.1,48.98,49.09,73607.0,42.9944,43.0909,42.9856,43.0821,73607.0
2020-11-18 12:20:00,49.1,49.16,49.01,49.04,73688.0,43.0909,43.1436,43.0119,43.0383,73688.0
2020-11-18 12:30:00,49.03,49.11,48.96,49.07,130386.0,43.0295,43.0997,42.9681,43.0646,130386.0
2020-11-18 12:40:00,49.08,49.22,49.08,49.14,65954.0,43.0734,43.1962,43.0734,43.126,65954.0
2020-11-18 12:50:00,49.13,49.19,49.1,49.13,53040.0,43.1173,43.1699,43.0909,43.1173,53040.0
2020-11-18 13:00:00,49.13,49.19,49.09,49.19,36693.0,43.1173,43.1699,43.0821,43.1699,36693.0
2020-11-18 13:10:00,49.19,49.24,49.13,49.15,60373.0,43.1699,43.2138,43.1173,43.1348,60373.0
2020-11-18 13:20:00,49.16,49.18,49.04,49.05,63089.0,43.1436,43.1611,43.0383,43.047,63089.0
2020-11-18 13:30:00,49.04,49.09,48.96,49.06,80582.0,43.0383,43.0821,42.9681,43.0558,80582.0
2020-11-18 13:40:00,49.05,49.06,48.82,48.86,193539.0,43.047,43.0558,42.8452,42.8803,193539.0
2020-11-18 13:50:00,48.86,48.91,48.79,48.86,118401.0,42.8803,42.9242,42.8189,42.8803,118401.0
2020-11-18 14:00:00,48.87,49.01,48.87,48.93,80675.0,42.8891,43.0119,42.8891,42.9417,80675.0
2020-11-18 14:10:00,48.93,48.95,48.66,48.66,90925.0,42.9417,42.9593,42.7048,42.7048,90925.0
2020-11-18 14:20:00,48.66,48.76,48.56,48.67,106042.0,42.7048,42.7925,42.617,42.7135,106042.0
2020-11-18 14:30:00,48.66,48.78,48.61,48.72,138088.0,42.7048,42.8101,42.6609,42.7574,138088.0
2020-11-18 14:40:00,48.72,48.86,48.71,48.79,105840.0,42.7574,42.8803,42.7487,42.8189,105840.0
2020-11-18 14:50:00,48.79,48.85,48.7,48.71,96502.0,42.8189,42.8715,42.7399,42.7487,96502.0
2020-11-18 15:00:00,48.71,48.73,48.52,48.67,141157.0,42.7487,42.7662,42.5819,42.7135,141157.0
2020-11-18 15:10:00,48.66,48.75,48.55,48.55,130452.0,42.7048,42.7838,42.6082,42.6082,130452.0
2020-11-18 15:20:00,48.56,48.56,48.36,48.37,199413.0,42.617,42.617,42.4415,42.4503,199413.0
2020-11-18 15:30:00,48.36,48.47,48.27,48.3,316645.0,42.4415,42.538,42.3625,42.3888,316645.0
2020-11-18 15:40:00,48.31,48.38,48.23,48.26,355888.0,42.3976,42.459,42.3274,42.3537,355888.0
2020-11-18 15:50:00,48.26,48.37,48.1,48.12,800864.0,42.3537,42.4503,42.2133,42.2309,800864.0
2020-11-19 09:30:00,47.85,47.95,47.25,47.58,475780.0,41.9939,42.0817,41.4673,41.7569,475780.0
2020-11-19 09:40:00,47.59,47.97,47.58,47.81,348485.0,41.7657,42.0992,41.7569,41.9588,348485.0
2020-11-19 09:50:00,47.82,47.92,47.55,47.6,219637.0,41.9676,42.0553,41.7306,41.7745,219637.0
2020-11-19 10:00:00,47.59,47.72,47.53,47.69,205596.0,41.7657,41.8798,41.7131,41.8535,205596.0
2020-11-19 10:10:00,47.69,47.72,47.5,47.51,221706.0,41.8535,41.8798,41.6867,41.6955,221706.0
2020-11-19 10:20:00,47.5,47.79,47.46,47.59,361337.0,41.6867,41.9412,41.6516,41.7657,361337.0
2020-11-19 10:30:00,47.6,47.74,47.54,47.69,189394.0,41.7745,41.8974,41.7218,41.8535,189394.0
2020-11-19 10:40:00,47.68,47.89,47.68,47.85,215777.0,41.8447,42.029,41.8447,41.9939,215777.0
2020-11-19 10:50:00,47.85,47.88,47.59,47.59,116004.0,41.9939,42.0202,41.7657,41.7657,116004.0
2020-11-19 11:00:00,47.59,47.59,47.46,47.5,272022.0,41.7657,41.7657,41.6516,41.6867,272022.0
2020-11-19 11:10:00,47.49,47.63,47.43,47.61,123554.0,41.678,41.8008,41.6253,41.7833,123554.0
2020-11-19 11:20:00,47.62,47.79,47.61,47.64,138702.0,41.7921,41.9412,41.7833,41.8096,138702.0
2020-11-19 11:30:00,47.64,47.69,47.5,47.59,101413.0,41.8096,41.8535,41.6867,41.7657,101413.0
2020-11-19 11:40:00,47.58,47.6,47.49,47.53,159599.0,41.7569,41.7745,41.678,41.7131,159599.0
2020-11-19 11:50:00,47.53,47.56,47.48,47.54,84209.0,41.7131,41.7394,41.6692,41.7218,84209.0
2020-11-19 12:00:00,47.53,47.53,47.42,47.45,171155.0,41.7131,41.7131,41.6165,41.6429,171155.0
2020-11-19 12:10:00,47.44,47.52,47.39,47.39,104251.0,41.6341,41.7043,41.5902,41.5902,104251.0
2020-11-19 12:20:00,47.39,47.46,47.33,47.42,117728.0,41.5902,41.6516,41.5375,41.6165,117728.0
2020-11-19 12:30:00,47.42,47.58,47.4,47.53,123740.0,41.6165,41.7569,41.599,41.7131,123740.0
2020-11-19 12:40:00,47.53,47.53,47.4,47.47,99681.0,41.7131,41.7131,41.599,41.6604,99681.0
2020-11-19 12:50:00,47.46,47.54,47.4,47.54,50381.0,41.6516,41.7218,41.599,41.7218,50381.0
2020-11-19 13:00:00,47.54,47.64,47.54,47.56,73545.0,41.7218,41.8096,41.7218,41.7394,73545.0
2020-11-19 13:10:00,47.56,47.67,47.56,47.67,51705.0,41.7394,41.8359,41.7394,41.8359,51705.0
2020-11-19 13:20:00,47.66,47.84,47.64,47.76,102055.0,41.8272,41.9851,41.8096,41.9149,102055.0
2020-11-19 13:30:00,47.74,47.78,47.71,47.75,285505.0,41.8974,41.9325,41.871,41.9061,285505.0
2020-11-19 13:40:00,47.75,47.86,47.68,47.85,95976.0,41.9061,42.0027,41.8447,41.9939,95976.0
2020-11-19 13:50:00,47.84,47.84,47.68,47.72,72508.0,41.9851,41.9851,41.8447,41.8798,72508.0
2020-11-19 14:00:00,47.73,47.76,47.69,47.71,33741.0,41.8886,41.9149,41.8535,41.871,33741.0
2020-11-19 14:10:00,47.7,47.72,47.65,47.67,50785.0,41.8623,41.8798,41.8184,41.8359,50785.0
2020-11-19 14:20:00,47.67,47.74,47.65,47.67,79769.0,41.8359,41.8974,41.8184,41.8359,79769.0
2020-11-19 14:30:00,47.66,47.96,47.66,47.94,178245.0,41.8272,42.0904,41.8272,42.0729,178245.0
2020-11-19 14:40:00,47.93,48.09,47.91,47.97,210131.0,42.0641,42.2045,42.0466,42.0992,210131.0
2020-11-19 14:50:00,47.97,47.98,47.89,47.95,108173.0,42.0992,42.108,42.029,42.0817,108173.0
2020-11-19 15:00:00,47.96,47.96,47.82,47.88,139282.0,42.0904,42.0904,41.9676,42.0202,139282.0
2020-11-19 15:10:00,47.88,48.03,47.88,47.99,96503.0,42.0202,42.1519,42.0202,42.1168,96503.0
2020-11-19 15:20:00,47.99,48.07,47.93,47.96,81733.0,42.1168,42.187,42.0641,42.0904,81733.0
2020-11-19 15:30:00,47.98,48.17,47.95,48.12,252063.0,42.108,42.2747,42.0817,42.2309,252063.0
2020-11-19 15:40:00,48.12,48.24,48.1,48.12,238464.0,42.2309,42.3362,42.2133,42.2309,238464.0
2020-11-19 15:50:00,48.12,48.26,48.12,48.2,350367.0,42.2309,42.3537,42.2309,42.3011,350367.0
2020-11-20 09:30:00,47.77,47.81,47.27,47.59,375484.0,41.9237,41.9588,41.4849,41.7657,375484.0
2020-11-20 09:40:00,47.59,47.9,47.53,47.73,153097.0,41.7657,42.0378,41.7131,41.8886,153097.0
2020-11-20 09:50:00,47.74,47.74,47.47,47.65,110839.0,41.8974,41.8974,41.6604,41.8184,110839.0
2020-11-20 10:00:00,47.66,47.91,47.66,47.87,130096.0,41.8272,42.0466,41.8272,42.0115,130096.0
2020-11-20 10:10:00,47.88,47.9,47.61,47.62,228651.0,42.0202,42.0378,41.7833,41.7921,228651.0
2020-11-20 10:20:00,47.62,47.72,47.48,47.53,222234.0,41.7921,41.8798,41.6692,41.7131,222234.0
2020-11-20 10:30:00,47.55,47.57,47.38,47.54,140504.0,41.7306,41.7482,41.5814,41.7218,140504.0
2020-11-20 10:40:00,47.55,47.57,47.36,47.4,149301.0,41.7306,41.7482,41.5639,41.599,149301.0
2020-11-20 10:50:00,47.41,47.47,47.37,47.39,382303.0,41.6078,41.6604,41.5726,41.5902,382303.0
2020-11-20 11:00:00,47.39,47.42,47.25,47.29,161531.0,41.5902,41.6165,41.4673,41.5024,161531.0
2020-11-20 11:10:00,47.28,47.38,47.22,47.31,139159.0,41.4937,41.5814,41.441,41.52,139159.0
2020-11-20 11:20:00,47.31,47.42,47.26,47.37,64333.0,41.52,41.6165,41.4761,41.5726,64333.0
2020-11-20 11:30:00,47.38,47.52,47.36,47.49,65095.0,41.5814,41.7043,41.5639,41.678,65095.0
2020-11-20 11:40:00,47.48,47.54,47.38,47.4,83840.0,41.6692,41.7218,41.5814,41.599,83840.0
2020-11-20 11:50:00,47.4,47.53,47.4,47.53,54608.0,41.599,41.7131,41.599,41.7131,54608.0
2020-11-20 12:00:00,47.52,47.53,47.45,47.45,125378.0,41.7043,41.7131,41.6429,41.6429,125378.0
2020-11-20 12:10:00,47.45,47.5,47.42,47.47,99055.0,41.6429,41.6867,41.6165,41.6604,99055.0
2020-11-20 12:20:00,47.46,47.5,47.44,47.46,70789.0,41.6516,41.6867,41.6341,41.6516,70789.0
2020-11-20 12:30:00,47.46,47.47,47.33,47.34,93977.0,41.6516,41.6604,41.5375,41.5463,93977.0
2020-11-20 12:40:00,47.35,47.46,47.35,47.41,110034.0,41.5551,41.6516,41.5551,41.6078,110034.0
2020-11-20 12:50:00,47.41,47.53,47.41,47.52,149878.0,41.6078,41.7131,41.6078,41.7043,149878.0
2020-11-20 13:00:00,47.52,47.66,47.5,47.56,102625.0,41.7043,41.8272,41.6867,41.7394,102625.0
2020-11-20 13:10:00,47.56,47.58,47.5,47.51,56501.0,41.7394,41.7569,41.6867,41.6955,56501.0
2020-11-20 13:20:00,47.51,47.6,47.49,47.55,69518.0,41.6955,41.7745,41.678,41.7306,69518.0
2020-11-20 13:30:00,47.54,47.61,47.47,47.56,47062.0,41.7218,41.7833,41.6604,41.7394,47062.0
2020-11-20 13:40:00,47.57,47.68,47.53,47.68,52762.0,41.7482,41.8447,41.7131,41.8447,52762.0
2020-11-20 13:50:00,47.67,47.67,47.58,47.63,69032.0,41.8359,41.8359,41.7569,41.8008,69032.0
2020-11-20 14:00:00,47.63,47.64,47.57,47.57,72849.0,41.8008,41.8096,41.7482,41.7482,72849.0
2020-11-20 14:10:00,47.57,47.58,47.49,47.5,74107.0,41.7482,41.7569,41.678,41.6867,74107.0
2020-11-20 14:20:00,47.5,47.55,47.47,47.5,93611.0,41.6867,41.7306,41.6604,41.6867,93611.0
2020-11-20 14:30:00,47.5,47.54,47.43,47.44,103671.0,41.6867,41.7218,41.6253,41.6341,103671.0
2020-11-20 14:40:00,47.43,47.46,47.39,47.43,126984.0,41.6253,41.6516,41.5902,41.6253,126984.0
2020-11-20 14:50:00,47.43,47.49,47.42,47.49,93397.0,41.6253,41.678,41.6165,41.678,93397.0
2020-11-20 15:00:00,47.49,47.55,47.44,47.44,172015.0,41.678,41.7306,41.6341,41.6341,172015.0
2020-11-20 15:10:00,47.45,47.52,47.43,47.52,199467.0,41.6429,41.7043,41.6253,41.7043,199467.0
2020-11-20 15:20:00,47.51,47.6,47.5,47.56,184603.0,41.6955,41.7745,41.6867,41.7394,184603.0
2020-11-20 15:30:00,47.56,47.76,47.53,47.76,243074.0,41.7394,41.9149,41.7131,41.9149,243074.0
2020-11-20 15:40:00,47.76,47.88,47.71,47.8,309247.0,41.9149,42.0202,41.871,41.95,309247.0
2020-11-20 15:50:00,47.8,47.82,47.7,47.71,933179.0,41.95,41.9676,41.8623,41.871,933179.0
2020-11-23 09:30:00,48.4,48.54,48.18,48.28,452095.0,42.4766,42.5995,42.2835,42.3713,452095.0
2020-11-23 09:40:00,48.27,48.48,48.21,48.35,287672.0,42.3625,42.5468,42.3098,42.4327,287672.0
2020-11-23 09:50:00,48.36,48.55,48.3,48.3,245078.0,42.4415,42.6082,42.3888,42.3888,245078.0
2020-11-23 10:00:00,48.32,48.39,48.22,48.36,112536.0,42.4064,42.4678,42.3186,42.4415,112536.0
2020-11-23 10:10:00,48.35,48.52,48.27,48.51,189891.0,42.4327,42.5819,42.3625,42.5731,189891.0
2020-11-23 10:20:00,48.51,48.65,48.39,48.39,337962.0,42.5731,42.696,42.4678,42.4678,337962.0
2020-11-23 10:30:00,48.39,48.63,48.38,48.62,102781.0,42.4678,42.6784,42.459,42.6697,102781.0
2020-11-23 10:40:00,48.63,48.75,48.62,48.74,151462.0,42.6784,42.7838,42.6697,42.775,151462.0
2020-11-23 10:50:00,48.74,48.78,48.66,48.72,92262.0,42.775,42.8101,42.7048,42.7574,92262.0
2020-11-23 11:00:00,48.73,48.83,48.66,48.79,113080.0,42.7662,42.854,42.7048,42.8189,113080.0
2020-11-23 11:10:00,48.79,48.82,48.71,48.81,176152.0,42.8189,42.8452,42.7487,42.8364,176152.0
2020-11-23 11:20:00,48.81,48.92,48.79,48.87,134954.0,42.8364,42.933,42.8189,42.8891,134954.0
2020-11-23 11:30:00,48.86,48.87,48.67,48.73,208354.0,42.8803,42.8891,42.7135,42.7662,208354.0
2020-11-23 11:40:00,48.72,48.76,48.67,48.72,97826.0,42.7574,42.7925,42.7135,42.7574,97826.0
2020-11-23 11:50:00,48.72,48.76,48.66,48.75,119460.0,42.7574,42.7925,42.7048,42.7838,119460.0
2020-11-23 12:00:00,48.76,48.77,48.59,48.59,89523.0,42.7925,42.8013,42.6433,42.6433,89523.0
2020-11-23 12:10:00,48.6,48.69,48.58,48.67,53894.0,42.6521,42.7311,42.6346,42.7135,53894.0
2020-11-23 12:20:00,48.67,48.68,48.55,48.55,53149.0,42.7135,42.7223,42.6082,42.6082,53149.0
2020-11-23 12:30:00,48.56,48.57,48.5,48.53,93464.0,42.617,42.6258,42.5644,42.5907,93464.0
2020-11-23 12:40:00,48.53,48.57,48.5,48.51,76644.0,42.5907,42.6258,42.5644,42.5731,76644.0
2020-11-23 12:50:00,48.52,48.63,48.51,48.6,124398.0,42.5819,42.6784,42.5731,42.6521,124398.0
2020-11-23 13:00:00,48.6,48.63,48.55,48.57,81571.0,42.6521,42.6784,42.6082,42.6258,81571.0
2020-11-23 13:10:00,48.57,48.61,48.51,48.51,80627.0,42.6258,42.6609,42.5731,42.5731,80627.0
2020-11-23 13:20:00,48.51,48.56,48.38,48.4,88922.0,42.5731,42.617,42.459,42.4766,88922.0
2020-11-23 13:30:00,48.41,48.45,48.35,48.44,60277.0,42.4854,42.5205,42.4327,42.5117,60277.0
2020-11-23 13:40:00,48.43,48.46,48.36,48.42,63744.0,42.5029,42.5293,42.4415,42.4941,63744.0
2020-11-23 13:50:00,48.42,48.51,48.42,48.47,45818.0,42.4941,42.5731,42.4941,42.538,45818.0
2020-11-23 14:00:00,48.48,48.54,48.45,48.45,80388.0,42.5468,42.5995,42.5205,42.5205,80388.0
2020-11-23 14:10:00,48.45,48.45,48.35,48.42,76427.0,42.5205,42.5205,42.4327,42.4941,76427.0
2020-11-23 14:20:00,48.42,48.45,48.38,48.41,61795.0,42.4941,42.5205,42.459,42.4854,61795.0
2020-11-23 14:30:00,48.41,48.45,48.41,48.44,88430.0,42.4854,42.5205,42.4854,42.5117,88430.0
2020-11-23 14:40:00,48.44,48.54,48.42,48.53,80096.0,42.5117,42.5995,42.4941,42.5907,80096.0
2020-11-23 14:50:00,48.53,48.65,48.52,48.63,137498.0,42.5907,42.696,42.5819,42.6784,137498.0
2020-11-23 15:00:00,48.63,48.82,48.61,48.78,255296.0,42.6784,42.8452,42.6609,42.8101,255296.0
2020-11-23 15:10:00,48.77,48.79,48.73,48.75,303369.0,42.8013,42.8189,42.7662,42.7838,303369.0
2020-11-23 15:20:00,48.75,48.76,48.66,48.69,176684.0,42.7838,42.7925,42.7048,42.7311,176684.0
2020-11-23 15:30:00,48.68,48.69,48.56,48.59,150272.0,42.7223,42.7311,42.617,42.6433,150272.0
2020-11-23 15:40:00,48.59,48.74,48.59,48.7,207124.0,42.6433,42.775,42.6433,42.7399,207124.0
2020-11-23 15:50:00,48.7,48.75,48.5,48.55,544345.0,42.7399,42.7838,42.5644,42.6082,544345.0
2020-11-24 09:30:00,49.53,49.91,49.53,49.83,792856.0,43.4683,43.8018,43.4683,43.7316,792856.0
2020-11-24 09:40:00,49.83,50.08,49.74,49.98,520512.0,43.7316,43.951,43.6526,43.8632,520512.0
2020-11-24 09:50:00,49.98,50.25,49.96,50.21,379495.0,43.8632,44.1002,43.8457,44.0651,379495.0
2020-11-24 10:00:00,50.21,50.42,50.14,50.34,350965.0,44.0651,44.2494,44.0036,44.1792,350965.0
2020-11-24 10:10:00,50.34,50.49,50.25,50.4,462245.0,44.1792,44.3108,44.1002,44.2318,462245.0
2020-11-24 10:20:00,50.4,50.63,50.37,50.61,434090.0,44.2318,44.4337,44.2055,44.4161,434090.0
2020-11-24 10:30:00,50.61,50.61,50.31,50.33,267806.0,44.4161,44.4161,44.1528,44.1704,267806.0
2020-11-24 10:40:00,50.33,50.51,50.29,50.49,469591.0,44.1704,44.3284,44.1353,44.3108,469591.0
2020-11-24 10:50:00,50.48,50.52,50.42,50.47,355806.0,44.302,44.3371,44.2494,44.2933,355806.0
2020-11-24 11:00:00,50.47,50.58,50.42,50.48,233393.0,44.2933,44.3898,44.2494,44.302,233393.0
2020-11-24 11:10:00,50.47,50.47,50.33,50.44,242974.0,44.2933,44.2933,44.1704,44.2669,242974.0
2020-11-24 11:20:00,50.45,50.63,50.45,50.57,254707.0,44.2757,44.4337,44.2757,44.381,254707.0
2020-11-24 11:30:00,50.58,50.76,50.54,50.74,197995.0,44.3898,44.5478,44.3547,44.5302,197995.0
2020-11-24 11:40:00,50.73,50.9,50.67,50.89,337741.0,44.5214,44.6706,44.4688,44.6619,337741.0
2020-11-24 11:50:00,50.89,51.01,50.87,50.91,159755.0,44.6619,44.7672,44.6443,44.6794,159755.0
2020-11-24 12:00:00,50.9,51.02,50.9,50.99,102092.0,44.6706,44.7759,44.6706,44.7496,102092.0
2020-11-24 12:10:00,50.99,51.04,50.89,50.94,367529.0,44.7496,44.7935,44.6619,44.7057,367529.0
2020-11-24 12:20:00,50.93,50.94,50.77,50.8,191060.0,44.697,44.7057,44.5565,44.5829,191060.0
2020-11-24 12:30:00,50.8,50.86,50.77,50.82,188100.0,44.5829,44.6355,44.5565,44.6004,188100.0
2020-11-24 12:40:00,50.81,50.92,50.76,50.85,154977.0,44.5916,44.6882,44.5478,44.6268,154977.0
2020-11-24 12:50:00,50.85,50.93,50.84,50.86,182525.0,44.6268,44.697,44.618,44.6355,182525.0
2020-11-24 13:00:00,50.86,50.98,50.86,50.93,183992.0,44.6355,44.7408,44.6355,44.697,183992.0
2020-11-24 13:10:00,50.93,51.07,50.93,51.04,119551.0,44.697,44.8198,44.697,44.7935,119551.0
2020-11-24 13:20:00,51.05,51.05,50.88,50.92,127386.0,44.8023,44.8023,44.6531,44.6882,127386.0
2020-11-24 13:30:00,50.93,50.95,50.66,50.68,366377.0,44.697,44.7145,44.46,44.4776,366377.0
2020-11-24 13:40:00,50.68,50.82,50.67,50.72,191120.0,44.4776,44.6004,44.4688,44.5127,191120.0
2020-11-24 13:50:00,50.73,50.74,50.66,50.69,91510.0,44.5214,44.5302,44.46,44.4863,91510.0
2020-11-24 14:00:00,50.69,50.87,50.69,50.72,179312.0,44.4863,44.6443,44.4863,44.5127,179312.0
2020-11-24 14:10:00,50.72,50.83,50.7,50.73,241580.0,44.5127,44.6092,44.4951,44.5214,241580.0
2020-11-24 14:20:00,50.73,50.76,50.63,50.65,129497.0,44.5214,44.5478,44.4337,44.4512,129497.0
2020-11-24 14:30:00,50.64,50.75,50.59,50.71,295326.0,44.4425,44.539,44.3986,44.5039,295326.0
2020-11-24 14:40:00,50.7,50.8,50.69,50.72,172400.0,44.4951,44.5829,44.4863,44.5127,172400.0
2020-11-24 14:50:00,50.72,50.85,50.69,50.85,224437.0,44.5127,44.6268,44.4863,44.6268,224437.0
2020-11-24 15:00:00,50.84,50.94,50.79,50.92,187314.0,44.618,44.7057,44.5741,44.6882,187314.0
2020-11-24 15:10:00,50.91,50.96,50.81,50.83,204319.0,44.6794,44.7233,44.5916,44.6092,204319.0
2020-11-24 15:20:00,50.83,50.95,50.83,50.9,303562.0,44.6092,44.7145,44.6092,44.6706,303562.0
2020-11-24 15:30:00,50.89,50.92,50.8,50.8,354338.0,44.6619,44.6882,44.5829,44.5829,354338.0
2020-11-24 15:40:00,50.8,50.84,50.69,50.83,446626.0,44.5829,44.618,44.4863,44.6092,446626.0
2020-11-24 15:50:00,50.84,50.97,50.78,50.94,734860.0,44.618,44.7321,44.5653,44.7057,734860.0
2020-11-25 09:30:00,50.6,50.6,49.62,49.85,726768.0,44.4073,44.4073,43.5473,43.7491,726768.0
2020-11-25 09:40:00,49.84,49.95,49.74,49.78,261936.0,43.7404,43.8369,43.6526,43.6877,261936.0
2020-11-25 09:50:00,49.79,49.81,49.52,49.7,368671.0,43.6965,43.714,43.4595,43.6175,368671.0
2020-11-25 10:00:00,49.7,49.92,49.54,49.68,398442.0,43.6175,43.8106,43.4771,43.5999,398442.0
2020-11-25 10:10:00,49.68,49.83,49.62,49.66,286368.0,43.5999,43.7316,43.5473,43.5824,286368.0
2020-11-25 10:20:00,49.66,49.79,49.6,49.73,488030.0,43.5824,43.6965,43.5297,43.6438,488030.0
2020-11-25 10:30:00,49.73,49.79,49.62,49.7,169497.0,43.6438,43.6965,43.5473,43.6175,169497.0
2020-11-25 10:40:00,49.69,49.74,49.55,49.71,336990.0,43.6087,43.6526,43.4859,43.6263,336990.0
2020-11-25 10:50:00,49.71,49.83,49.66,49.68,258992.0,43.6263,43.7316,43.5824,43.5999,258992.0
2020-11-25 11:00:00,49.67,49.92,49.66,49.91,256948.0,43.5912,43.8106,43.5824,43.8018,256948.0
2020-11-25 11:10:00,49.91,50.08,49.86,50.08,175483.0,43.8018,43.951,43.7579,43.951,175483.0
2020-11-25 11:20:00,50.07,50.14,50.02,50.08,165914.0,43.9422,44.0036,43.8983,43.951,165914.0
2020-11-25 11:30:00,50.09,50.18,50.08,50.17,137832.0,43.9598,44.0387,43.951,44.03,137832.0
2020-11-25 11:40:00,50.16,50.23,50.05,50.19,144408.0,44.0212,44.0826,43.9247,44.0475,144408.0
2020-11-25 11:50:00,50.18,50.33,50.17,50.3,139702.0,44.0387,44.1704,44.03,44.1441,139702.0
2020-11-25 12:00:00,50.3,50.33,50.24,50.32,101236.0,44.1441,44.1704,44.0914,44.1616,101236.0
2020-11-25 12:10:00,50.31,50.38,50.21,50.29,111014.0,44.1528,44.2143,44.0651,44.1353,111014.0
2020-11-25 12:20:00,50.29,50.29,50.17,50.19,123395.0,44.1353,44.1353,44.03,44.0475,123395.0
2020-11-25 12:30:00,50.18,50.22,50.13,50.15,109750.0,44.0387,44.0739,43.9949,44.0124,109750.0
2020-11-25 12:40:00,50.15,50.22,50.14,50.14,99331.0,44.0124,44.0739,44.0036,44.0036,99331.0
2020-11-25 12:50:00,50.14,50.14,50.05,50.09,126818.0,44.0036,44.0036,43.9247,43.9598,126818.0
2020-11-25 13:00:00,50.08,50.21,50.07,50.18,187187.0,43.951,44.0651,43.9422,44.0387,187187.0
2020-11-25 13:10:00,50.19,50.28,50.15,50.26,110924.0,44.0475,44.1265,44.0124,44.109,110924.0
2020-11-25 13:20:00,50.26,50.31,50.24,50.28,128664.0,44.109,44.1528,44.0914,44.1265,128664.0
2020-11-25 13:30:00,50.28,50.34,50.25,50.26,109282.0,44.1265,44.1792,44.1002,44.109,109282.0
2020-11-25 13:40:00,50.26,50.27,50.18,50.24,114065.0,44.109,44.1177,44.0387,44.0914,114065.0
2020-11-25 13:50:00,50.24,50.27,50.21,50.27,138028.0,44.0914,44.1177,44.0651,44.1177,138028.0
2020-11-25 14:00:00,50.26,50.27,50.14,50.16,123344.0,44.109,44.1177,44.0036,44.0212,123344.0
2020-11-25 14:10:00,50.17,50.18,50.06,50.12,108132.0,44.03,44.0387,43.9334,43.9861,108132.0
2020-11-25 14:20:00,50.13,50.21,50.07,50.16,105233.0,43.9949,44.0651,43.9422,44.0212,105233.0
2020-11-25 14:30:00,50.17,50.2,50.1,50.14,102939.0,44.03,44.0563,43.9685,44.0036,102939.0
2020-11-25 14:40:00,50.15,50.2,50.12,50.18,237393.0,44.0124,44.0563,43.9861,44.0387,237393.0
2020-11-25 14:50:00,50.19,50.23,50.15,50.23,166200.0,44.0475,44.0826,44.0124,44.0826,166200.0
2020-11-25 15:00:00,50.22,50.26,50.18,50.24,112344.0,44.0739,44.109,44.0387,44.0914,112344.0
2020-11-25 15:10:00,50.24,50.29,50.21,50.23,274174.0,44.0914,44.1353,44.0651,44.0826,274174.0
2020-11-25 15:20:00,50.23,50.31,50.18,50.27,195705.0,44.0826,44.1528,44.0387,44.1177,195705.0
2020-11-25 15:30:00,50.27,50.28,50.11,50.14,287191.0,44.1177,44.1265,43.9773,44.0036,287191.0
2020-11-25 15:40:00,50.13,50.2,50.12,50.12,260216.0,43.9949,44.0563,43.9861,43.9861,260216.0
2020-11-25 15:50:00,50.11,50.2,50.06,50.15,510973.0,43.9773,44.0563,43.9334,44.0124,510973.0
2020-11-27 09:30:00,50.05,50.19,49.66,49.87,422281.0,43.9247,44.0475,43.5824,43.7667,422281.0
2020-11-27 09:40:00,49.87,49.93,49.53,49.61,228122.0,43.7667,43.8193,43.4683,43.5385,228122.0
2020-11-27 09:50:00,49.63,49.72,49.42,49.49,318542.0,43.5561,43.635,43.3718,43.4332,318542.0
2020-11-27 10:00:00,49.46,49.5,49.35,49.36,163402.0,43.4069,43.442,43.3103,43.3191,163402.0
2020-11-27 10:10:00,49.35,49.37,49.12,49.2,155796.0,43.3103,43.3279,43.1085,43.1787,155796.0
2020-11-27 10:20:00,49.2,49.2,49.03,49.16,241486.0,43.1787,43.1787,43.0295,43.1436,241486.0
2020-11-27 10:30:00,49.16,49.16,48.94,48.98,152747.0,43.1436,43.1436,42.9505,42.9856,152747.0
2020-11-27 10:40:00,48.97,49.1,48.96,49.09,227301.0,42.9768,43.0909,42.9681,43.0821,227301.0
2020-11-27 10:50:00,49.08,49.23,49.07,49.2,222490.0,43.0734,43.205,43.0646,43.1787,222490.0
2020-11-27 11:00:00,49.19,49.28,49.07,49.1,127725.0,43.1699,43.2489,43.0646,43.0909,127725.0
2020-11-27 11:10:00,49.1,49.11,49.03,49.09,64441.0,43.0909,43.0997,43.0295,43.0821,64441.0
2020-11-27 11:20:00,49.1,49.17,49.06,49.16,118482.0,43.0909,43.1524,43.0558,43.1436,118482.0
2020-11-27 11:30:00,49.16,49.58,49.15,49.58,363450.0,43.1436,43.5122,43.1348,43.5122,363450.0
2020-11-27 11:40:00,49.59,49.94,49.57,49.93,338299.0,43.521,43.8281,43.5034,43.8193,338299.0
2020-11-27 11:50:00,49.94,50.11,49.87,50.02,397599.0,43.8281,43.9773,43.7667,43.8983,397599.0
2020-11-27 12:00:00,50.03,50.03,49.58,49.68,162212.0,43.9071,43.9071,43.5122,43.5999,162212.0
2020-11-27 12:10:00,49.67,49.74,49.63,49.66,129958.0,43.5912,43.6526,43.5561,43.5824,129958.0
2020-11-27 12:20:00,49.66,49.67,49.46,49.49,135262.0,43.5824,43.5912,43.4069,43.4332,135262.0
2020-11-27 12:30:00,49.48,49.55,49.41,49.46,140097.0,43.4244,43.4859,43.363,43.4069,140097.0
2020-11-27 12:40:00,49.46,49.52,49.39,49.51,264182.0,43.4069,43.4595,43.3454,43.4507,264182.0
2020-11-27 12:50:00,49.51,49.55,49.36,49.45,337538.0,43.4507,43.4859,43.3191,43.3981,337538.0
2020-11-30 09:30:00,49.02,49.42,49.02,49.36,396309.0,43.0207,43.3718,43.0207,43.3191,396309.0
2020-11-30 09:40:00,49.31,49.4,49.18,49.25,188935.0,43.2752,43.3542,43.1611,43.2226,188935.0
2020-11-30 09:50:00,49.25,49.28,48.94,49.13,252192.0,43.2226,43.2489,42.9505,43.1173,252192.0
2020-11-30 10:00:00,49.14,49.14,48.78,48.81,419740.0,43.126,43.126,42.8101,42.8364,419740.0
2020-11-30 10:10:00,48.8,48.94,48.69,48.7,306148.0,42.8276,42.9505,42.7311,42.7399,306148.0
2020-11-30 10:20:00,48.7,48.78,48.61,48.63,284202.0,42.7399,42.8101,42.6609,42.6784,284202.0
2020-11-30 10:30:00,48.62,48.65,48.39,48.4,217762.0,42.6697,42.696,42.4678,42.4766,217762.0
2020-11-30 10:40:00,48.39,48.68,48.35,48.65,438697.0,42.4678,42.7223,42.4327,42.696,438697.0
2020-11-30 10:50:00,48.65,48.86,48.64,48.86,249755.0,42.696,42.8803,42.6872,42.8803,249755.0
2020-11-30 11:00:00,48.86,48.95,48.82,48.88,134238.0,42.8803,42.9593,42.8452,42.8978,134238.0
2020-11-30 11:10:00,48.89,48.99,48.66,48.66,177839.0,42.9066,42.9944,42.7048,42.7048,177839.0
2020-11-30 11:20:00,48.66,48.77,48.65,48.67,104904.0,42.7048,42.8013,42.696,42.7135,104904.0
2020-11-30 11:30:00,48.66,48.72,48.5,48.5,134103.0,42.7048,42.7574,42.5644,42.5644,134103.0
2020-11-30 11:40:00,48.5,48.5,48.37,48.42,482771.0,42.5644,42.5644,42.4503,42.4941,482771.0
2020-11-30 11:50:00,48.42,48.5,48.35,48.43,433691.0,42.4941,42.5644,42.4327,42.5029,433691.0
2020-11-30 12:00:00,48.42,48.49,48.36,48.49,92915.0,42.4941,42.5556,42.4415,42.5556,92915.0
2020-11-30 12:10:00,48.48,48.54,48.45,48.46,107319.0,42.5468,42.5995,42.5205,42.5293,107319.0
2020-11-30 12:20:00,48.46,48.49,48.36,48.36,166396.0,42.5293,42.5556,42.4415,42.4415,166396.0
2020-11-30 12:30:00,48.36,48.44,48.32,48.36,138059.0,42.4415,42.5117,42.4064,42.4415,138059.0
2020-11-30 12:40:00,48.36,48.38,48.27,48.37,140857.0,42.4415,42.459,42.3625,42.4503,140857.0
2020-11-30 12:50:00,48.37,48.49,48.34,48.48,86347.0,42.4503,42.5556,42.4239,42.5468,86347.0
2020-11-30 13:00:00,48.47,48.47,48.3,48.35,106942.0,42.538,42.538,42.3888,42.4327,106942.0
2020-11-30 13:10:00,48.34,48.36,48.3,48.35,102108.0,42.4239,42.4415,42.3888,42.4327,102108.0
2020-11-30 13:20:00,48.35,48.41,48.33,48.37,111884.0,42.4327,42.4854,42.4152,42.4503,111884.0
2020-11-30 13:30:00,48.37,48.37,48.27,48.33,100933.0,42.4503,42.4503,42.3625,42.4152,100933.0
2020-11-30 13:40:00,48.33,48.45,48.32,48.38,147549.0,42.4152,42.5205,42.4064,42.459,147549.0
2020-11-30 13:50:00,48.39,48.42,48.25,48.27,141577.0,42.4678,42.4941,42.345,42.3625,141577.0
2020-11-30 14:00:00,48.26,48.26,48.15,48.19,130153.0,42.3537,42.3537,42.2572,42.2923,130153.0
2020-11-30 14:10:00,48.19,48.26,48.14,48.16,162663.0,42.2923,42.3537,42.2484,42.266,162663.0
2020-11-30 14:20:00,48.16,48.18,48.02,48.04,107981.0,42.266,42.2835,42.1431,42.1607,107981.0
2020-11-30 14:30:00,48.04,48.08,48.03,48.04,100442.0,42.1607,42.1958,42.1519,42.1607,100442.0
2020-11-30 14:40:00,48.04,48.09,47.97,48.03,135756.0,42.1607,42.2045,42.0992,42.1519,135756.0
2020-11-30 14:50:00,48.04,48.22,47.99,48.17,303917.0,42.1607,42.3186,42.1168,42.2747,303917.0
2020-11-30 15:00:00,48.16,48.24,48.1,48.11,173738.0,42.266,42.3362,42.2133,42.2221,173738.0
2020-11-30 15:10:00,48.11,48.11,48.0,48.09,198792.0,42.2221,42.2221,42.1255,42.2045,198792.0
2020-11-30 15:20:00,48.09,48.13,47.93,47.94,199614.0,42.2045,42.2396,42.0641,42.0729,199614.0
2020-11-30 15:30:00,47.94,47.96,47.88,47.91,280657.0,42.0729,42.0904,42.0202,42.0466,280657.0
2020-11-30 15:40:00,47.9,47.9,47.7,47.7,387879.0,42.0378,42.0378,41.8623,41.8623,387879.0
2020-11-30 15:50:00,47.7,47.85,47.5,47.62,1193860.0,41.8623,41.9939,41.6867,41.7921,1193860.0
2020-12-01 09:30:00,48.78,49.1,48.62,48.99,675790.0,42.8101,43.0909,42.6697,42.9944,675790.0
2020-12-01 09:40:00,49.0,49.14,48.9,48.9,353580.0,43.0032,43.126,42.9154,42.9154,353580.0
2020-12-01 09:50:00,48.9,49.2,48.84,49.09,319107.0,42.9154,43.1787,42.8627,43.0821,319107.0
2020-12-01 10:00:00,49.09,49.16,48.97,49.02,144327.0,43.0821,43.1436,42.9768,43.0207,144327.0
2020-12-01 10:10:00,49.02,49.22,48.98,49.22,331026.0,43.0207,43.1962,42.9856,43.1962,331026.0
2020-12-01 10:20:00,49.22,49.46,49.19,49.3,281614.0,43.1962,43.4069,43.1699,43.2664,281614.0
2020-12-01 10:30:00,49.31,49.39,49.19,49.3,290754.0,43.2752,43.3454,43.1699,43.2664,290754.0
2020-12-01 10:40:00,49.3,49.32,49.07,49.15,236171.0,43.2664,43.284,43.0646,43.1348,236171.0
2020-12-01 10:50:00,49.16,49.18,49.0,49.1,369627.0,43.1436,43.1611,43.0032,43.0909,369627.0
2020-12-01 11:00:00,49.1,49.16,49.01,49.14,243538.0,43.0909,43.1436,43.0119,43.126,243538.0
2020-12-01 11:10:00,49.13,49.18,49.04,49.13,156439.0,43.1173,43.1611,43.0383,43.1173,156439.0
2020-12-01 11:20:00,49.13,49.19,48.97,48.97,138088.0,43.1173,43.1699,42.9768,42.9768,138088.0
2020-12-01 11:30:00,48.98,48.99,48.63,48.66,204190.0,42.9856,42.9944,42.6784,42.7048,204190.0
2020-12-01 11:40:00,48.68,48.74,48.65,48.66,399893.0,42.7223,42.775,42.696,42.7048,399893.0
2020-12-01 11:50:00,48.66,48.68,48.56,48.56,140320.0,42.7048,42.7223,42.617,42.617,140320.0
2020-12-01 12:00:00,48.55,48.65,48.52,48.62,245702.0,42.6082,42.696,42.5819,42.6697,245702.0
2020-12-01 12:10:00,48.61,48.65,48.56,48.62,212080.0,42.6609,42.696,42.617,42.6697,212080.0
2020-12-01 12:20:00,48.63,48.84,48.62,48.81,121804.0,42.6784,42.8627,42.6697,42.8364,121804.0
2020-12-01 12:30:00,48.81,48.81,48.69,48.74,146658.0,42.8364,42.8364,42.7311,42.775,146658.0
2020-12-01 12:40:00,48.73,48.85,48.71,48.85,128737.0,42.7662,42.8715,42.7487,42.8715,128737.0
2020-12-01 12:50:00,48.85,48.89,48.79,48.82,78173.0,42.8715,42.9066,42.8189,42.8452,78173.0
2020-12-01 13:00:00,48.83,48.91,48.82,48.88,73678.0,42.854,42.9242,42.8452,42.8978,73678.0
2020-12-01 13:10:00,48.88,48.89,48.76,48.77,64675.0,42.8978,42.9066,42.7925,42.8013,64675.0
2020-12-01 13:20:00,48.76,48.87,48.74,48.76,69331.0,42.7925,42.8891,42.775,42.7925,69331.0
2020-12-01 13:30:00,48.76,48.85,48.69,48.81,40769.0,42.7925,42.8715,42.7311,42.8364,40769.0
2020-12-01 13:40:00,48.82,48.87,48.81,48.81,45887.0,42.8452,42.8891,42.8364,42.8364,45887.0
2020-12-01 13:50:00,48.81,48.97,48.78,48.96,157418.0,42.8364,42.9768,42.8101,42.9681,157418.0
2020-12-01 14:00:00,48.95,49.09,48.94,49.07,172481.0,42.9593,43.0821,42.9505,43.0646,172481.0
2020-12-01 14:10:00,49.07,49.07,48.96,49.05,172437.0,43.0646,43.0646,42.9681,43.047,172437.0
2020-12-01 14:20:00,49.05,49.11,48.99,49.1,81394.0,43.047,43.0997,42.9944,43.0909,81394.0
2020-12-01 14:30:00,49.1,49.11,48.96,49.01,58764.0,43.0909,43.0997,42.9681,43.0119,58764.0
2020-12-01 14:40:00,49.01,49.1,48.99,49.1,79283.0,43.0119,43.0909,42.9944,43.0909,79283.0
2020-12-01 14:50:00,49.1,49.1,48.92,48.93,110528.0,43.0909,43.0909,42.933,42.9417,110528.0
2020-12-01 15:00:00,48.93,48.95,48.71,48.76,159903.0,42.9417,42.9593,42.7487,42.7925,159903.0
2020-12-01 15:10:00,48.76,48.87,48.75,48.76,128190.0,42.7925,42.8891,42.7838,42.7925,128190.0
2020-12-01 15:20:00,48.77,48.87,48.74,48.84,144069.0,42.8013,42.8891,42.775,42.8627,144069.0
2020-12-01 15:30:00,48.84,48.86,48.73,48.76,195524.0,42.8627,42.8803,42.7662,42.7925,195524.0
2020-12-01 15:40:00,48.76,48.91,48.71,48.87,334532.0,42.7925,42.9242,42.7487,42.8891,334532.0
2020-12-01 15:50:00,48.87,48.95,48.81,48.82,2265520.0,42.8891,42.9593,42.8364,42.8452,2265520.0
2020-12-02 09:30:00,48.73,49.02,48.49,49.0,430623.0,42.7662,43.0207,42.5556,43.0032,430623.0
2020-12-02 09:40:00,48.99,49.46,48.96,49.36,276217.0,42.9944,43.4069,42.9681,43.3191,276217.0
2020-12-02 09:50:00,49.36,49.45,49.24,49.29,312638.0,43.3191,43.3981,43.2138,43.2577,312638.0
2020-12-02 10:00:00,49.29,49.43,49.23,49.28,278552.0,43.2577,43.3805,43.205,43.2489,278552.0
2020-12-02 10:10:00,49.28,49.28,49.02,49.03,117720.0,43.2489,43.2489,43.0207,43.0295,117720.0
2020-12-02 10:20:00,49.02,49.14,48.93,49.13,171828.0,43.0207,43.126,42.9417,43.1173,171828.0
2020-12-02 10:30:00,49.13,49.28,49.08,49.25,97503.0,43.1173,43.2489,43.0734,43.2226,97503.0
2020-12-02 10:40:00,49.25,49.4,49.22,49.22,100234.0,43.2226,43.3542,43.1962,43.1962,100234.0
2020-12-02 10:50:00,49.21,49.35,49.18,49.34,77118.0,43.1875,43.3103,43.1611,43.3016,77118.0
2020-12-02 11:00:00,49.35,49.49,49.35,49.45,168736.0,43.3103,43.4332,43.3103,43.3981,168736.0
2020-12-02 11:10:00,49.43,49.48,49.35,49.36,70396.0,43.3805,43.4244,43.3103,43.3191,70396.0
2020-12-02 11:20:00,49.37,49.53,49.37,49.48,102640.0,43.3279,43.4683,43.3279,43.4244,102640.0
2020-12-02 11:30:00,49.48,49.55,49.41,49.42,93503.0,43.4244,43.4859,43.363,43.3718,93503.0
2020-12-02 11:40:00,49.41,49.42,49.25,49.3,149862.0,43.363,43.3718,43.2226,43.2664,149862.0
2020-12-02 11:50:00,49.3,49.34,49.16,49.19,67390.0,43.2664,43.3016,43.1436,43.1699,67390.0
2020-12-02 12:00:00,49.19,49.26,49.18,49.21,111933.0,43.1699,43.2313,43.1611,43.1875,111933.0
2020-12-02 12:10:00,49.21,49.26,49.18,49.23,71881.0,43.1875,43.2313,43.1611,43.205,71881.0
2020-12-02 12:20:00,49.24,49.28,49.17,49.23,43846.0,43.2138,43.2489,43.1524,43.205,43846.0
2020-12-02 12:30:00,49.24,49.36,49.24,49.33,42254.0,43.2138,43.3191,43.2138,43.2928,42254.0
2020-12-02 12:40:00,49.33,49.39,49.31,49.36,55586.0,43.2928,43.3454,43.2752,43.3191,55586.0
2020-12-02 12:50:00,49.36,49.45,49.34,49.39,159883.0,43.3191,43.3981,43.3016,43.3454,159883.0
2020-12-02 13:00:00,49.39,49.41,49.3,49.33,66349.0,43.3454,43.363,43.2664,43.2928,66349.0
2020-12-02 13:10:00,49.32,49.38,49.26,49.37,220537.0,43.284,43.3367,43.2313,43.3279,220537.0
2020-12-02 13:20:00,49.36,49.38,49.32,49.34,142019.0,43.3191,43.3367,43.284,43.3016,142019.0
2020-12-02 13:30:00,49.34,49.51,49.34,49.51,101356.0,43.3016,43.4507,43.3016,43.4507,101356.0
2020-12-02 13:40:00,49.5,49.53,49.31,49.34,89740.0,43.442,43.4683,43.2752,43.3016,89740.0
2020-12-02 13:50:00,49.34,49.39,49.3,49.31,156051.0,43.3016,43.3454,43.2664,43.2752,156051.0
2020-12-02 14:00:00,49.3,49.33,49.26,49.3,163564.0,43.2664,43.2928,43.2313,43.2664,163564.0
2020-12-02 14:10:00,49.3,49.45,49.24,49.44,103721.0,43.2664,43.3981,43.2138,43.3893,103721.0
2020-12-02 14:20:00,49.46,49.57,49.44,49.56,137052.0,43.4069,43.5034,43.3893,43.4946,137052.0
2020-12-02 14:30:00,49.56,49.73,49.55,49.69,160549.0,43.4946,43.6438,43.4859,43.6087,160549.0
2020-12-02 14:40:00,49.7,49.77,49.65,49.76,115127.0,43.6175,43.6789,43.5736,43.6702,115127.0
2020-12-02 14:50:00,49.76,49.8,49.71,49.73,114621.0,43.6702,43.7053,43.6263,43.6438,114621.0
2020-12-02 15:00:00,49.73,49.75,49.67,49.73,112582.0,43.6438,43.6614,43.5912,43.6438,112582.0
2020-12-02 15:10:00,49.73,49.91,49.71,49.88,156870.0,43.6438,43.8018,43.6263,43.7755,156870.0
2020-12-02 15:20:00,49.87,49.89,49.74,49.76,114236.0,43.7667,43.7842,43.6526,43.6702,114236.0
2020-12-02 15:30:00,49.76,49.88,49.75,49.82,139312.0,43.6702,43.7755,43.6614,43.7228,139312.0
2020-12-02 15:40:00,49.81,49.89,49.69,49.7,249424.0,43.714,43.7842,43.6087,43.6175,249424.0
2020-12-02 15:50:00,49.71,49.81,49.67,49.68,2162447.0,43.6263,43.714,43.5912,43.5999,2162447.0
2020-12-03 09:30:00,49.76,49.88,49.41,49.53,376974.0,43.6702,43.7755,43.363,43.4683,376974.0
2020-12-03 09:40:00,49.52,49.69,49.43,49.62,119532.0,43.4595,43.6087,43.3805,43.5473,119532.0
2020-12-03 09:50:00,49.62,49.67,49.46,49.46,224064.0,43.5473,43.5912,43.4069,43.4069,224064.0
2020-12-03 10:00:00,49.45,49.49,49.31,49.32,186202.0,43.3981,43.4332,43.2752,43.284,186202.0
2020-12-03 10:10:00,49.31,49.61,49.26,49.59,190104.0,43.2752,43.5385,43.2313,43.521,190104.0
2020-12-03 10:20:00,49.6,49.72,49.55,49.65,190379.0,43.5297,43.635,43.4859,43.5736,190379.0
2020-12-03 10:30:00,49.64,49.98,49.61,49.95,222708.0,43.5648,43.8632,43.5385,43.8369,222708.0
2020-12-03 10:40:00,49.96,50.02,49.93,49.99,654266.0,43.8457,43.8983,43.8193,43.872,654266.0
2020-12-03 10:50:00,49.99,50.08,49.94,50.07,135323.0,43.872,43.951,43.8281,43.9422,135323.0
2020-12-03 11:00:00,50.08,50.22,50.07,50.07,171689.0,43.951,44.0739,43.9422,43.9422,171689.0
2020-12-03 11:10:00,50.07,50.14,49.92,50.13,266404.0,43.9422,44.0036,43.8106,43.9949,266404.0
2020-12-03 11:20:00,50.13,50.14,50.05,50.09,254074.0,43.9949,44.0036,43.9247,43.9598,254074.0
2020-12-03 11:30:00,50.09,50.1,49.98,50.05,133803.0,43.9598,43.9685,43.8632,43.9247,133803.0
2020-12-03 11:40:00,50.06,50.11,50.01,50.1,88608.0,43.9334,43.9773,43.8896,43.9685,88608.0
2020-12-03 11:50:00,50.11,50.11,49.88,49.98,168698.0,43.9773,43.9773,43.7755,43.8632,168698.0
2020-12-03 12:00:00,49.98,50.07,49.92,50.05,168192.0,43.8632,43.9422,43.8106,43.9247,168192.0
2020-12-03 12:10:00,50.05,50.12,49.99,50.11,150735.0,43.9247,43.9861,43.872,43.9773,150735.0
2020-12-03 12:20:00,50.12,50.19,50.05,50.05,181843.0,43.9861,44.0475,43.9247,43.9247,181843.0
2020-12-03 12:30:00,50.05,50.13,50.01,50.03,228689.0,43.9247,43.9949,43.8896,43.9071,228689.0
2020-12-03 12:40:00,50.03,50.07,49.96,49.98,64007.0,43.9071,43.9422,43.8457,43.8632,64007.0
2020-12-03 12:50:00,49.98,50.08,49.97,50.08,151953.0,43.8632,43.951,43.8544,43.951,151953.0
2020-12-03 13:00:00,50.08,50.12,50.0,50.04,73444.0,43.951,43.9861,43.8808,43.9159,73444.0
2020-12-03 13:10:00,50.04,50.07,50.02,50.03,43993.0,43.9159,43.9422,43.8983,43.9071,43993.0
2020-12-03 13:20:00,50.03,50.08,50.01,50.04,56862.0,43.9071,43.951,43.8896,43.9159,56862.0
2020-12-03 13:30:00,50.04,50.08,50.02,50.05,69306.0,43.9159,43.951,43.8983,43.9247,69306.0
2020-12-03 13:40:00,50.04,50.08,50.0,50.04,37732.0,43.9159,43.951,43.8808,43.9159,37732.0
2020-12-03 13:50:00,50.03,50.06,49.93,49.97,61372.0,43.9071,43.9334,43.8193,43.8544,61372.0
2020-12-03 14:00:00,49.97,50.05,49.97,50.03,55167.0,43.8544,43.9247,43.8544,43.9071,55167.0
2020-12-03 14:10:00,50.03,50.18,50.03,50.17,87007.0,43.9071,44.0387,43.9071,44.03,87007.0
2020-12-03 14:20:00,50.16,50.19,50.11,50.16,75415.0,44.0212,44.0475,43.9773,44.0212,75415.0
2020-12-03 14:30:00,50.16,50.22,50.13,50.17,50984.0,44.0212,44.0739,43.9949,44.03,50984.0
2020-12-03 14:40:00,50.17,50.29,50.16,50.27,360919.0,44.03,44.1353,44.0212,44.1177,360919.0
2020-12-03 14:50:00,50.28,50.28,50.14,50.18,67882.0,44.1265,44.1265,44.0036,44.0387,67882.0
2020-12-03 15:00:00,50.18,50.23,50.16,50.16,69481.0,44.0387,44.0826,44.0212,44.0212,69481.0
2020-12-03 15:10:00,50.16,50.33,50.16,50.3,223525.0,44.0212,44.1704,44.0212,44.1441,223525.0
2020-12-03 15:20:00,50.3,50.35,50.24,50.32,184803.0,44.1441,44.1879,44.0914,44.1616,184803.0
2020-12-03 15:30:00,50.33,50.33,50.06,50.06,210767.0,44.1704,44.1704,43.9334,43.9334,210767.0
2020-12-03 15:40:00,50.05,50.08,49.62,50.02,775436.0,43.9247,43.951,43.5473,43.8983,775436.0
2020-12-03 15:50:00,50.02,50.02,49.73,49.95,643160.0,43.8983,43.8983,43.6438,43.8369,643160.0
2020-12-04 09:30:00,50.56,50.97,50.45,50.91,303629.0,44.3722,44.7321,44.2757,44.6794,303629.0
2020-12-04 09:40:00,50.91,50.95,50.53,50.53,172062.0,44.6794,44.7145,44.3459,44.3459,172062.0
2020-12-04 09:50:00,50.52,50.53,50.35,50.45,627656.0,44.3371,44.3459,44.1879,44.2757,627656.0
2020-12-04 10:00:00,50.45,50.45,50.19,50.42,445288.0,44.2757,44.2757,44.0475,44.2494,445288.0
2020-12-04 10:10:00,50.42,50.52,50.22,50.52,154975.0,44.2494,44.3371,44.0739,44.3371,154975.0
2020-12-04 10:20:00,50.51,50.68,50.44,50.64,238460.0,44.3284,44.4776,44.2669,44.4425,238460.0
2020-12-04 10:30:00,50.64,50.67,50.51,50.58,105150.0,44.4425,44.4688,44.3284,44.3898,105150.0
2020-12-04 10:40:00,50.6,50.65,50.44,50.52,122059.0,44.4073,44.4512,44.2669,44.3371,122059.0
2020-12-04 10:50:00,50.52,50.75,50.5,50.66,98075.0,44.3371,44.539,44.3196,44.46,98075.0
2020-12-04 11:00:00,50.66,50.67,50.48,50.58,88326.0,44.46,44.4688,44.302,44.3898,88326.0
2020-12-04 11:10:00,50.57,50.69,50.55,50.62,124022.0,44.381,44.4863,44.3635,44.4249,124022.0
2020-12-04 11:20:00,50.63,50.69,50.59,50.65,121144.0,44.4337,44.4863,44.3986,44.4512,121144.0
2020-12-04 11:30:00,50.65,50.65,50.54,50.58,78066.0,44.4512,44.4512,44.3547,44.3898,78066.0
2020-12-04 11:40:00,50.57,50.61,50.53,50.6,56732.0,44.381,44.4161,44.3459,44.4073,56732.0
2020-12-04 11:50:00,50.6,50.77,50.59,50.75,105565.0,44.4073,44.5565,44.3986,44.539,105565.0
2020-12-04 12:00:00,50.76,50.79,50.57,50.57,94964.0,44.5478,44.5741,44.381,44.381,94964.0
2020-12-04 12:10:00,50.58,50.63,50.51,50.57,66634.0,44.3898,44.4337,44.3284,44.381,66634.0
2020-12-04 12:20:00,50.56,50.76,50.54,50.75,56333.0,44.3722,44.5478,44.3547,44.539,56333.0
2020-12-04 12:30:00,50.75,50.77,50.6,50.63,45624.0,44.539,44.5565,44.4073,44.4337,45624.0
2020-12-04 12:40:00,50.63,50.76,50.62,50.73,47024.0,44.4337,44.5478,44.4249,44.5214,47024.0
2020-12-04 12:50:00,50.73,50.74,50.62,50.65,55044.0,44.5214,44.5302,44.4249,44.4512,55044.0
2020-12-04 13:00:00,50.66,50.74,50.66,50.73,32531.0,44.46,44.5302,44.46,44.5214,32531.0
2020-12-04 13:10:00,50.72,50.74,50.69,50.7,35523.0,44.5127,44.5302,44.4863,44.4951,35523.0
2020-12-04 13:20:00,50.7,50.72,50.65,50.66,39837.0,44.4951,44.5127,44.4512,44.46,39837.0
2020-12-04 13:30:00,50.67,50.74,50.65,50.74,51826.0,44.4688,44.5302,44.4512,44.5302,51826.0
2020-12-04 13:40:00,50.73,50.81,50.68,50.76,64472.0,44.5214,44.5916,44.4776,44.5478,64472.0
2020-12-04 13:50:00,50.76,50.79,50.67,50.68,55485.0,44.5478,44.5741,44.4688,44.4776,55485.0
2020-12-04 14:00:00,50.68,50.71,50.64,50.66,43919.0,44.4776,44.5039,44.4425,44.46,43919.0
2020-12-04 14:10:00,50.66,50.71,50.6,50.65,46284.0,44.46,44.5039,44.4073,44.4512,46284.0
2020-12-04 14:20:00,50.64,50.67,50.57,50.6,178745.0,44.4425,44.4688,44.381,44.4073,178745.0
2020-12-04 14:30:00,50.6,50.69,50.59,50.67,54381.0,44.4073,44.4863,44.3986,44.4688,54381.0
2020-12-04 14:40:00,50.66,50.79,50.66,50.77,100482.0,44.46,44.5741,44.46,44.5565,100482.0
2020-12-04 14:50:00,50.76,50.82,50.74,50.79,69900.0,44.5478,44.6004,44.5302,44.5741,69900.0
2020-12-04 15:00:00,50.8,50.84,50.75,50.78,93505.0,44.5829,44.618,44.539,44.5653,93505.0
2020-12-04 15:10:00,50.78,50.83,50.7,50.83,134647.0,44.5653,44.6092,44.4951,44.6092,134647.0
2020-12-04 15:20:00,50.81,50.88,50.76,50.81,125980.0,44.5916,44.6531,44.5478,44.5916,125980.0
2020-12-04 15:30:00,50.82,50.9,50.79,50.89,149557.0,44.6004,44.6706,44.5741,44.6619,149557.0
2020-12-04 15:40:00,50.9,51.0,50.86,50.89,185736.0,44.6706,44.7584,44.6355,44.6619,185736.0
2020-12-04 15:50:00,50.86,51.04,50.86,51.04,1874053.0,44.6355,44.7935,44.6355,44.7935,1874053.0
2020-12-07 09:50:00,50.25,50.29,50.21,50.26,18967.0,44.1002,44.1353,44.0651,44.109,18967.0
2020-12-07 10:00:00,50.25,50.52,50.13,50.52,204702.0,44.1002,44.3371,43.9949,44.3371,204702.0
2020-12-07 10:10:00,50.51,50.67,50.49,50.57,96561.0,44.3284,44.4688,44.3108,44.381,96561.0
2020-12-07 10:20:00,50.57,50.64,50.46,50.63,82067.0,44.381,44.4425,44.2845,44.4337,82067.0
2020-12-07 10:30:00,50.64,50.88,50.61,50.88,182344.0,44.4425,44.6531,44.4161,44.6531,182344.0
2020-12-07 10:40:00,50.88,50.9,50.75,50.83,123440.0,44.6531,44.6706,44.539,44.6092,123440.0
2020-12-07 10:50:00,50.83,50.96,50.79,50.87,115301.0,44.6092,44.7233,44.5741,44.6443,115301.0
2020-12-07 11:00:00,50.87,50.93,50.65,50.68,80510.0,44.6443,44.697,44.4512,44.4776,80510.0
2020-12-07 11:10:00,50.68,50.76,50.68,50.71,47406.0,44.4776,44.5478,44.4776,44.5039,47406.0
2020-12-07 11:20:00,50.7,50.82,50.66,50.78,57874.0,44.4951,44.6004,44.46,44.5653,57874.0
2020-12-07 11:30:00,50.78,50.91,50.74,50.87,60604.0,44.5653,44.6794,44.5302,44.6443,60604.0
2020-12-07 11:40:00,50.88,50.93,50.84,50.89,64064.0,44.6531,44.697,44.618,44.6619,64064.0
2020-12-07 11:50:00,50.89,50.98,50.74,50.97,196267.0,44.6619,44.7408,44.5302,44.7321,196267.0
2020-12-07 12:00:00,50.96,51.0,50.88,51.0,101291.0,44.7233,44.7584,44.6531,44.7584,101291.0
2020-12-07 12:10:00,51.01,51.02,50.92,50.94,147639.0,44.7672,44.7759,44.6882,44.7057,147639.0
2020-12-07 12:20:00,50.95,50.95,50.83,50.85,54175.0,44.7145,44.7145,44.6092,44.6268,54175.0
2020-12-07 12:30:00,50.84,50.88,50.81,50.85,52178.0,44.618,44.6531,44.5916,44.6268,52178.0
2020-12-07 12:40:00,50.85,50.87,50.79,50.8,40564.0,44.6268,44.6443,44.5741,44.5829,40564.0
2020-12-07 12:50:00,50.8,50.87,50.76,50.82,77045.0,44.5829,44.6443,44.5478,44.6004,77045.0
2020-12-07 13:00:00,50.82,50.82,50.71,50.72,86748.0,44.6004,44.6004,44.5039,44.5127,86748.0
2020-12-07 13:10:00,50.71,50.74,50.62,50.69,107482.0,44.5039,44.5302,44.4249,44.4863,107482.0
2020-12-07 13:20:00,50.69,50.81,50.68,50.74,77070.0,44.4863,44.5916,44.4776,44.5302,77070.0
2020-12-07 13:30:00,50.73,50.86,50.72,50.79,81911.0,44.5214,44.6355,44.5127,44.5741,81911.0
2020-12-07 13:40:00,50.79,50.79,50.62,50.72,64478.0,44.5741,44.5741,44.4249,44.5127,64478.0
2020-12-07 13:50:00,50.72,50.76,50.67,50.73,55528.0,44.5127,44.5478,44.4688,44.5214,55528.0
2020-12-07 14:00:00,50.73,50.84,50.64,50.83,63575.0,44.5214,44.618,44.4425,44.6092,63575.0
2020-12-07 14:10:00,50.83,50.83,50.72,50.75,58090.0,44.6092,44.6092,44.5127,44.539,58090.0
2020-12-07 14:20:00,50.75,50.79,50.72,50.78,75246.0,44.539,44.5741,44.5127,44.5653,75246.0
2020-12-07 14:30:00,50.79,50.88,50.79,50.87,132994.0,44.5741,44.6531,44.5741,44.6443,132994.0
2020-12-07 14:40:00,50.87,50.91,50.85,50.9,41527.0,44.6443,44.6794,44.6268,44.6706,41527.0
2020-12-07 14:50:00,50.9,50.96,50.88,50.9,74505.0,44.6706,44.7233,44.6531,44.6706,74505.0
2020-12-07 15:00:00,50.91,50.92,50.81,50.83,56302.0,44.6794,44.6882,44.5916,44.6092,56302.0
2020-12-07 15:10:00,50.83,50.9,50.81,50.88,100267.0,44.6092,44.6706,44.5916,44.6531,100267.0
2020-12-07 15:20:00,50.87,50.94,50.82,50.93,72172.0,44.6443,44.7057,44.6004,44.697,72172.0
2020-12-07 15:30:00,50.93,51.0,50.91,50.93,120416.0,44.697,44.7584,44.6794,44.697,120416.0
2020-12-07 15:40:00,50.93,50.94,50.71,50.79,151631.0,44.697,44.7057,44.5039,44.5741,151631.0
2020-12-07 15:50:00,50.78,50.91,50.78,50.84,701123.0,44.5653,44.6794,44.5653,44.618,701123.0
2020-12-08 09:30:00,50.35,50.89,50.28,50.87,377796.0,44.1879,44.6619,44.1265,44.6443,377796.0
2020-12-08 09:40:00,50.89,51.02,50.86,50.95,163762.0,44.6619,44.7759,44.6355,44.7145,163762.0
2020-12-08 09:50:00,50.97,51.06,50.81,50.82,80399.0,44.7321,44.8111,44.5916,44.6004,80399.0
2020-12-08 10:00:00,50.8,50.86,50.49,50.73,146854.0,44.5829,44.6355,44.3108,44.5214,146854.0
2020-12-08 10:10:00,50.75,50.89,50.72,50.78,117499.0,44.539,44.6619,44.5127,44.5653,117499.0
2020-12-08 10:20:00,50.79,50.8,50.58,50.63,294921.0,44.5741,44.5829,44.3898,44.4337,294921.0
2020-12-08 10:30:00,50.64,50.64,50.51,50.52,125967.0,44.4425,44.4425,44.3284,44.3371,125967.0
2020-12-08 10:40:00,50.52,50.6,50.49,50.56,88704.0,44.3371,44.4073,44.3108,44.3722,88704.0
2020-12-08 10:50:00,50.56,50.56,50.42,50.55,92160.0,44.3722,44.3722,44.2494,44.3635,92160.0
2020-12-08 11:00:00,50.56,50.78,50.55,50.72,68984.0,44.3722,44.5653,44.3635,44.5127,68984.0
2020-12-08 11:10:00,50.73,50.8,50.67,50.74,51572.0,44.5214,44.5829,44.4688,44.5302,51572.0
2020-12-08 11:20:00,50.74,50.79,50.68,50.72,39753.0,44.5302,44.5741,44.4776,44.5127,39753.0
2020-12-08 11:30:00,50.72,50.75,50.56,50.58,104542.0,44.5127,44.539,44.3722,44.3898,104542.0
2020-12-08 11:40:00,50.59,50.61,50.49,50.58,89136.0,44.3986,44.4161,44.3108,44.3898,89136.0
2020-12-08 11:50:00,50.59,50.69,50.45,50.45,118988.0,44.3986,44.4863,44.2757,44.2757,118988.0
2020-12-08 12:00:00,50.45,50.5,50.39,50.47,67600.0,44.2757,44.3196,44.223,44.2933,67600.0
2020-12-08 12:10:00,50.48,50.59,50.48,50.58,59483.0,44.302,44.3986,44.302,44.3898,59483.0
2020-12-08 12:20:00,50.58,50.75,50.57,50.71,69795.0,44.3898,44.539,44.381,44.5039,69795.0
2020-12-08 12:30:00,50.71,50.75,50.66,50.66,54085.0,44.5039,44.539,44.46,44.46,54085.0
2020-12-08 12:40:00,50.65,50.78,50.65,50.74,40100.0,44.4512,44.5653,44.4512,44.5302,40100.0
2020-12-08 12:50:00,50.75,50.81,50.72,50.76,44507.0,44.539,44.5916,44.5127,44.5478,44507.0
2020-12-08 13:00:00,50.77,50.8,50.61,50.64,35853.0,44.5565,44.5829,44.4161,44.4425,35853.0
2020-12-08 13:10:00,50.63,50.65,50.61,50.62,29214.0,44.4337,44.4512,44.4161,44.4249,29214.0
2020-12-08 13:20:00,50.63,50.71,50.6,50.68,34637.0,44.4337,44.5039,44.4073,44.4776,34637.0
2020-12-08 13:30:00,50.69,50.72,50.61,50.61,32946.0,44.4863,44.5127,44.4161,44.4161,32946.0
2020-12-08 13:40:00,50.62,50.68,50.59,50.66,27624.0,44.4249,44.4776,44.3986,44.46,27624.0
2020-12-08 13:50:00,50.67,50.68,50.62,50.65,23104.0,44.4688,44.4776,44.4249,44.4512,23104.0
2020-12-08 14:00:00,50.65,50.74,50.62,50.73,51624.0,44.4512,44.5302,44.4249,44.5214,51624.0
2020-12-08 14:10:00,50.72,50.77,50.71,50.74,63171.0,44.5127,44.5565,44.5039,44.5302,63171.0
2020-12-08 14:20:00,50.75,50.83,50.74,50.77,45891.0,44.539,44.6092,44.5302,44.5565,45891.0
2020-12-08 14:30:00,50.78,50.78,50.69,50.7,59005.0,44.5653,44.5653,44.4863,44.4951,59005.0
2020-12-08 14:40:00,50.7,50.72,50.66,50.66,64039.0,44.4951,44.5127,44.46,44.46,64039.0
2020-12-08 14:50:00,50.67,50.72,50.64,50.66,51617.0,44.4688,44.5127,44.4425,44.46,51617.0
2020-12-08 15:00:00,50.65,50.72,50.63,50.66,43753.0,44.4512,44.5127,44.4337,44.46,43753.0
2020-12-08 15:10:00,50.67,50.72,50.62,50.72,44642.0,44.4688,44.5127,44.4249,44.5127,44642.0
2020-12-08 15:20:00,50.72,50.77,50.68,50.73,69371.0,44.5127,44.5565,44.4776,44.5214,69371.0
2020-12-08 15:30:00,50.73,50.81,50.71,50.78,116575.0,44.5214,44.5916,44.5039,44.5653,116575.0
2020-12-08 15:40:00,50.78,50.81,50.75,50.75,97690.0,44.5653,44.5916,44.539,44.539,97690.0
2020-12-08 15:50:00,50.74,50.88,50.74,50.8,266060.0,44.5302,44.6531,44.5302,44.5829,266060.0
2020-12-09 09:30:00,51.26,51.38,51.13,51.28,323180.0,44.9866,45.0919,44.8725,45.0041,323180.0
2020-12-09 09:40:00,51.29,51.52,51.26,51.34,259232.0,45.0129,45.2148,44.9866,45.0568,259232.0
2020-12-09 09:50:00,51.35,51.55,51.33,51.54,423754.0,45.0656,45.2411,45.048,45.2323,423754.0
2020-12-09 10:00:00,51.55,51.71,51.54,51.62,190336.0,45.2411,45.3815,45.2323,45.3025,190336.0
2020-12-09 10:10:00,51.62,51.66,51.38,51.44,179555.0,45.3025,45.3376,45.0919,45.1445,179555.0
2020-12-09 10:20:00,51.43,51.46,51.37,51.43,143832.0,45.1358,45.1621,45.0831,45.1358,143832.0
2020-12-09 10:30:00,51.43,51.45,51.11,51.15,184502.0,45.1358,45.1533,44.8549,44.89,184502.0
2020-12-09 10:40:00,51.16,51.2,51.08,51.13,96268.0,44.8988,44.9339,44.8286,44.8725,96268.0
2020-12-09 10:50:00,51.13,51.16,50.98,50.98,123867.0,44.8725,44.8988,44.7408,44.7408,123867.0
2020-12-09 11:00:00,50.97,51.09,50.95,51.09,135993.0,44.7321,44.8374,44.7145,44.8374,135993.0
2020-12-09 11:10:00,51.09,51.11,50.83,50.85,454866.0,44.8374,44.8549,44.6092,44.6268,454866.0
2020-12-09 11:20:00,50.85,50.9,50.77,50.83,364358.0,44.6268,44.6706,44.5565,44.6092,364358.0
2020-12-09 11:30:00,50.82,50.83,50.72,50.81,67857.0,44.6004,44.6092,44.5127,44.5916,67857.0
2020-12-09 11:40:00,50.82,50.89,50.77,50.8,92638.0,44.6004,44.6619,44.5565,44.5829,92638.0
2020-12-09 11:50:00,50.81,50.98,50.77,50.95,76688.0,44.5916,44.7408,44.5565,44.7145,76688.0
2020-12-09 12:00:00,50.94,51.02,50.91,51.0,90257.0,44.7057,44.7759,44.6794,44.7584,90257.0
2020-12-09 12:10:00,51.0,51.05,50.97,51.03,82062.0,44.7584,44.8023,44.7321,44.7847,82062.0
2020-12-09 12:20:00,51.03,51.06,50.99,51.0,52301.0,44.7847,44.8111,44.7496,44.7584,52301.0
2020-12-09 12:30:00,50.99,51.0,50.9,50.94,44500.0,44.7496,44.7584,44.6706,44.7057,44500.0
2020-12-09 12:40:00,50.94,51.04,50.91,51.02,139925.0,44.7057,44.7935,44.6794,44.7759,139925.0
2020-12-09 12:50:00,51.02,51.09,50.92,51.06,88818.0,44.7759,44.8374,44.6882,44.8111,88818.0
2020-12-09 13:00:00,51.06,51.07,50.92,51.05,78005.0,44.8111,44.8198,44.6882,44.8023,78005.0
2020-12-09 13:10:00,51.04,51.05,50.93,50.98,105413.0,44.7935,44.8023,44.697,44.7408,105413.0
2020-12-09 13:20:00,50.98,51.0,50.89,50.95,72718.0,44.7408,44.7584,44.6619,44.7145,72718.0
2020-12-09 13:30:00,50.95,50.95,50.72,50.78,273912.0,44.7145,44.7145,44.5127,44.5653,273912.0
2020-12-09 13:40:00,50.77,50.89,50.76,50.87,129696.0,44.5565,44.6619,44.5478,44.6443,129696.0
2020-12-09 13:50:00,50.86,50.86,50.66,50.71,175261.0,44.6355,44.6355,44.46,44.5039,175261.0
2020-12-09 14:00:00,50.71,50.9,50.7,50.89,165599.0,44.5039,44.6706,44.4951,44.6619,165599.0
2020-12-09 14:10:00,50.88,50.88,50.78,50.87,42294.0,44.6531,44.6531,44.5653,44.6443,42294.0
2020-12-09 14:20:00,50.87,50.98,50.83,50.97,59872.0,44.6443,44.7408,44.6092,44.7321,59872.0
2020-12-09 14:30:00,50.96,51.01,50.88,50.88,56287.0,44.7233,44.7672,44.6531,44.6531,56287.0
2020-12-09 14:40:00,50.88,51.03,50.83,50.96,82886.0,44.6531,44.7847,44.6092,44.7233,82886.0
2020-12-09 14:50:00,50.95,51.02,50.9,50.98,63294.0,44.7145,44.7759,44.6706,44.7408,63294.0
2020-12-09 15:00:00,50.98,51.02,50.91,51.0,122080.0,44.7408,44.7759,44.6794,44.7584,122080.0
2020-12-09 15:10:00,51.0,51.06,50.95,50.98,154560.0,44.7584,44.8111,44.7145,44.7408,154560.0
2020-12-09 15:20:00,50.98,51.02,50.85,50.87,78285.0,44.7408,44.7759,44.6268,44.6443,78285.0
2020-12-09 15:30:00,50.87,51.01,50.87,50.97,189728.0,44.6443,44.7672,44.6443,44.7321,189728.0
2020-12-09 15:40:00,50.97,51.11,50.95,50.99,184863.0,44.7321,44.8549,44.7145,44.7496,184863.0
2020-12-09 15:50:00,50.98,51.1,50.97,51.0,474790.0,44.7408,44.8462,44.7321,44.7584,474790.0
2020-12-10 09:30:00,50.46,50.6,50.33,50.6,318564.0,44.2845,44.4073,44.1704,44.4073,318564.0
2020-12-10 09:40:00,50.61,50.71,50.49,50.64,241263.0,44.4161,44.5039,44.3108,44.4425,241263.0
2020-12-10 09:50:00,50.65,50.74,50.51,50.55,116525.0,44.4512,44.5302,44.3284,44.3635,116525.0
2020-12-10 10:00:00,50.56,50.71,50.56,50.6,94745.0,44.3722,44.5039,44.3722,44.4073,94745.0
2020-12-10 10:10:00,50.61,50.66,50.53,50.62,64545.0,44.4161,44.46,44.3459,44.4249,64545.0
2020-12-10 10:20:00,50.62,50.67,50.56,50.67,81348.0,44.4249,44.4688,44.3722,44.4688,81348.0
2020-12-10 10:30:00,50.68,50.75,50.65,50.73,85689.0,44.4776,44.539,44.4512,44.5214,85689.0
2020-12-10 10:40:00,50.73,50.85,50.66,50.81,195004.0,44.5214,44.6268,44.46,44.5916,195004.0
2020-12-10 10:50:00,50.82,51.0,50.81,50.87,195474.0,44.6004,44.7584,44.5916,44.6443,195474.0
2020-12-10 11:00:00,50.87,50.91,50.82,50.84,210318.0,44.6443,44.6794,44.6004,44.618,210318.0
2020-12-10 11:10:00,50.83,50.92,50.76,50.91,187673.0,44.6092,44.6882,44.5478,44.6794,187673.0
2020-12-10 11:20:00,50.93,50.95,50.86,50.89,109038.0,44.697,44.7145,44.6355,44.6619,109038.0
2020-12-10 11:30:00,50.88,50.91,50.76,50.8,43298.0,44.6531,44.6794,44.5478,44.5829,43298.0
2020-12-10 11:40:00,50.8,50.81,50.71,50.76,53177.0,44.5829,44.5916,44.5039,44.5478,53177.0
2020-12-10 11:50:00,50.74,50.75,50.66,50.73,147114.0,44.5302,44.539,44.46,44.5214,147114.0
2020-12-10 12:00:00,50.73,50.93,50.72,50.93,42999.0,44.5214,44.697,44.5127,44.697,42999.0
2020-12-10 12:10:00,50.93,51.1,50.93,51.09,116112.0,44.697,44.8462,44.697,44.8374,116112.0
2020-12-10 12:20:00,51.1,51.24,51.07,51.19,194947.0,44.8462,44.969,44.8198,44.9251,194947.0
2020-12-10 12:30:00,51.2,51.25,51.18,51.21,129446.0,44.9339,44.9778,44.9164,44.9427,129446.0
2020-12-10 12:40:00,51.22,51.28,51.16,51.16,169854.0,44.9515,45.0041,44.8988,44.8988,169854.0
2020-12-10 12:50:00,51.16,51.19,51.07,51.1,79729.0,44.8988,44.9251,44.8198,44.8462,79729.0
2020-12-10 13:00:00,51.09,51.1,50.89,50.96,167526.0,44.8374,44.8462,44.6619,44.7233,167526.0
2020-12-10 13:10:00,50.96,51.09,50.96,51.08,54832.0,44.7233,44.8374,44.7233,44.8286,54832.0
2020-12-10 13:20:00,51.09,51.12,51.04,51.06,50676.0,44.8374,44.8637,44.7935,44.8111,50676.0
2020-12-10 13:30:00,51.04,51.05,50.89,50.98,66843.0,44.7935,44.8023,44.6619,44.7408,66843.0
2020-12-10 13:40:00,50.96,50.99,50.92,50.97,50299.0,44.7233,44.7496,44.6882,44.7321,50299.0
2020-12-10 13:50:00,50.97,51.0,50.83,50.86,114606.0,44.7321,44.7584,44.6092,44.6355,114606.0
2020-12-10 14:00:00,50.87,50.89,50.81,50.85,41340.0,44.6443,44.6619,44.5916,44.6268,41340.0
2020-12-10 14:10:00,50.85,50.86,50.79,50.83,32819.0,44.6268,44.6355,44.5741,44.6092,32819.0
2020-12-10 14:20:00,50.84,50.9,50.77,50.84,59316.0,44.618,44.6706,44.5565,44.618,59316.0
2020-12-10 14:30:00,50.85,51.02,50.82,51.02,140421.0,44.6268,44.7759,44.6004,44.7759,140421.0
2020-12-10 14:40:00,51.01,51.01,50.92,50.96,141606.0,44.7672,44.7672,44.6882,44.7233,141606.0
2020-12-10 14:50:00,50.96,51.04,50.92,50.96,123951.0,44.7233,44.7935,44.6882,44.7233,123951.0
2020-12-10 15:00:00,50.96,51.11,50.95,51.09,58014.0,44.7233,44.8549,44.7145,44.8374,58014.0
2020-12-10 15:10:00,51.09,51.24,51.08,51.2,99487.0,44.8374,44.969,44.8286,44.9339,99487.0
2020-12-10 15:20:00,51.2,51.25,51.18,51.22,76649.0,44.9339,44.9778,44.9164,44.9515,76649.0
2020-12-10 15:30:00,51.22,51.27,51.14,51.16,245968.0,44.9515,44.9954,44.8813,44.8988,245968.0
2020-12-10 15:40:00,51.16,51.28,51.14,51.2,168198.0,44.8988,45.0041,44.8813,44.9339,168198.0
2020-12-10 15:50:00,51.2,51.29,51.19,51.22,344423.0,44.9339,45.0129,44.9251,44.9515,344423.0
2020-12-11 09:30:00,50.58,50.8,50.44,50.69,327716.0,44.3898,44.5829,44.2669,44.4863,327716.0
2020-12-11 09:40:00,50.69,50.75,50.48,50.52,513348.0,44.4863,44.539,44.302,44.3371,513348.0
2020-12-11 09:50:00,50.53,50.85,50.47,50.79,354112.0,44.3459,44.6268,44.2933,44.5741,354112.0
2020-12-11 10:00:00,50.8,51.06,50.77,50.99,190533.0,44.5829,44.8111,44.5565,44.7496,190533.0
2020-12-11 10:10:00,51.0,51.01,50.78,50.97,469846.0,44.7584,44.7672,44.5653,44.7321,469846.0
2020-12-11 10:20:00,50.98,51.02,50.82,50.83,391193.0,44.7408,44.7759,44.6004,44.6092,391193.0
2020-12-11 10:30:00,50.83,51.04,50.82,50.94,129830.0,44.6092,44.7935,44.6004,44.7057,129830.0
2020-12-11 10:40:00,50.94,51.0,50.85,50.89,139714.0,44.7057,44.7584,44.6268,44.6619,139714.0
2020-12-11 10:50:00,50.88,50.92,50.82,50.85,127175.0,44.6531,44.6882,44.6004,44.6268,127175.0
2020-12-11 11:00:00,50.84,50.97,50.84,50.92,85211.0,44.618,44.7321,44.618,44.6882,85211.0
2020-12-11 11:10:00,50.91,51.03,50.89,50.95,118217.0,44.6794,44.7847,44.6619,44.7145,118217.0
2020-12-11 11:20:00,50.94,50.96,50.72,50.77,363176.0,44.7057,44.7233,44.5127,44.5565,363176.0
2020-12-11 11:30:00,50.78,50.82,50.62,50.71,118604.0,44.5653,44.6004,44.4249,44.5039,118604.0
2020-12-11 11:40:00,50.71,50.74,50.6,50.72,139330.0,44.5039,44.5302,44.4073,44.5127,139330.0
2020-12-11 11:50:00,50.72,50.78,50.69,50.72,62533.0,44.5127,44.5653,44.4863,44.5127,62533.0
2020-12-11 12:00:00,50.72,50.74,50.59,50.6,90934.0,44.5127,44.5302,44.3986,44.4073,90934.0
2020-12-11 12:10:00,50.6,50.6,50.32,50.33,81100.0,44.4073,44.4073,44.1616,44.1704,81100.0
2020-12-11 12:20:00,50.34,50.58,50.31,50.56,57922.0,44.1792,44.3898,44.1528,44.3722,57922.0
2020-12-11 12:30:00,50.55,50.58,50.47,50.51,47301.0,44.3635,44.3898,44.2933,44.3284,47301.0
2020-12-11 12:40:00,50.51,50.65,50.46,50.64,64666.0,44.3284,44.4512,44.2845,44.4425,64666.0
2020-12-11 12:50:00,50.64,50.7,50.62,50.68,94022.0,44.4425,44.4951,44.4249,44.4776,94022.0
2020-12-11 13:00:00,50.68,50.7,50.58,50.62,47358.0,44.4776,44.4951,44.3898,44.4249,47358.0
2020-12-11 13:10:00,50.62,50.71,50.57,50.57,63886.0,44.4249,44.5039,44.381,44.381,63886.0
2020-12-11 13:20:00,50.58,50.7,50.54,50.7,54634.0,44.3898,44.4951,44.3547,44.4951,54634.0
2020-12-11 13:30:00,50.69,50.75,50.67,50.72,70418.0,44.4863,44.539,44.4688,44.5127,70418.0
2020-12-11 13:40:00,50.71,50.76,50.66,50.7,41852.0,44.5039,44.5478,44.46,44.4951,41852.0
2020-12-11 13:50:00,50.68,50.83,50.67,50.81,41639.0,44.4776,44.6092,44.4688,44.5916,41639.0
2020-12-11 14:00:00,50.82,50.82,50.68,50.76,47760.0,44.6004,44.6004,44.4776,44.5478,47760.0
2020-12-11 14:10:00,50.77,50.87,50.76,50.85,34847.0,44.5565,44.6443,44.5478,44.6268,34847.0
2020-12-11 14:20:00,50.85,50.92,50.8,50.85,49687.0,44.6268,44.6882,44.5829,44.6268,49687.0
2020-12-11 14:30:00,50.85,50.89,50.8,50.82,87720.0,44.6268,44.6619,44.5829,44.6004,87720.0
2020-12-11 14:40:00,50.82,50.85,50.76,50.81,53611.0,44.6004,44.6268,44.5478,44.5916,53611.0
2020-12-11 14:50:00,50.82,50.82,50.7,50.7,80134.0,44.6004,44.6004,44.4951,44.4951,80134.0
2020-12-11 15:00:00,50.7,50.75,50.69,50.69,53832.0,44.4951,44.539,44.4863,44.4863,53832.0
2020-12-11 15:10:00,50.7,50.88,50.69,50.88,214284.0,44.4951,44.6531,44.4863,44.6531,214284.0
2020-12-11 15:20:00,50.88,50.91,50.77,50.81,62191.0,44.6531,44.6794,44.5565,44.5916,62191.0
2020-12-11 15:30:00,50.81,50.84,50.74,50.78,116467.0,44.5916,44.618,44.5302,44.5653,116467.0
2020-12-11 15:40:00,50.78,50.83,50.67,50.68,96307.0,44.5653,44.6092,44.4688,44.4776,96307.0
2020-12-11 15:50:00,50.67,50.76,50.63,50.72,341705.0,44.4688,44.5478,44.4337,44.5127,341705.0
2020-12-14 09:30:00,51.58,51.7,51.37,51.46,1144182.0,45.2674,45.3727,45.0831,45.1621,1144182.0
2020-12-14 09:40:00,51.46,51.47,51.03,51.2,689160.0,45.1621,45.1709,44.7847,44.9339,689160.0
2020-12-14 09:50:00,51.2,51.26,50.9,51.12,413570.0,44.9339,44.9866,44.6706,44.8637,413570.0
2020-12-14 10:00:00,51.11,51.17,51.02,51.13,235102.0,44.8549,44.9076,44.7759,44.8725,235102.0
2020-12-14 10:10:00,51.14,51.16,50.96,51.09,85798.0,44.8813,44.8988,44.7233,44.8374,85798.0
2020-12-14 10:20:00,51.09,51.1,50.91,51.02,80418.0,44.8374,44.8462,44.6794,44.7759,80418.0
2020-12-14 10:30:00,51.04,51.05,50.9,50.95,66145.0,44.7935,44.8023,44.6706,44.7145,66145.0
2020-12-14 10:40:00,50.96,51.0,50.65,50.66,108484.0,44.7233,44.7584,44.4512,44.46,108484.0
2020-12-14 10:50:00,50.66,50.68,50.55,50.58,153605.0,44.46,44.4776,44.3635,44.3898,153605.0
2020-12-14 11:00:00,50.57,50.7,50.53,50.54,206752.0,44.381,44.4951,44.3459,44.3547,206752.0
2020-12-14 11:10:00,50.53,50.61,50.48,50.55,85478.0,44.3459,44.4161,44.302,44.3635,85478.0
2020-12-14 11:20:00,50.56,50.66,50.35,50.39,422339.0,44.3722,44.46,44.1879,44.223,422339.0
2020-12-14 11:30:00,50.4,50.56,50.33,50.48,67519.0,44.2318,44.3722,44.1704,44.302,67519.0
2020-12-14 11:40:00,50.46,50.59,50.42,50.55,31967.0,44.2845,44.3986,44.2494,44.3635,31967.0
2020-12-14 11:50:00,50.54,50.56,50.41,50.43,47947.0,44.3547,44.3722,44.2406,44.2582,47947.0
2020-12-14 12:00:00,50.43,50.54,50.43,50.5,24331.0,44.2582,44.3547,44.2582,44.3196,24331.0
2020-12-14 12:10:00,50.51,50.61,50.42,50.43,42195.0,44.3284,44.4161,44.2494,44.2582,42195.0
2020-12-14 12:20:00,50.44,50.54,50.37,50.52,32596.0,44.2669,44.3547,44.2055,44.3371,32596.0
2020-12-14 12:30:00,50.54,50.56,50.5,50.52,43468.0,44.3547,44.3722,44.3196,44.3371,43468.0
2020-12-14 12:40:00,50.53,50.53,50.36,50.37,45552.0,44.3459,44.3459,44.1967,44.2055,45552.0
2020-12-14 12:50:00,50.36,50.52,50.36,50.52,41510.0,44.1967,44.3371,44.1967,44.3371,41510.0
2020-12-14 13:00:00,50.52,50.58,50.45,50.53,55851.0,44.3371,44.3898,44.2757,44.3459,55851.0
2020-12-14 13:10:00,50.53,50.55,50.45,50.48,51894.0,44.3459,44.3635,44.2757,44.302,51894.0
2020-12-14 13:20:00,50.48,50.49,50.41,50.46,48475.0,44.302,44.3108,44.2406,44.2845,48475.0
2020-12-14 13:30:00,50.45,50.61,50.45,50.59,76157.0,44.2757,44.4161,44.2757,44.3986,76157.0
2020-12-14 13:40:00,50.59,50.63,50.46,50.46,69918.0,44.3986,44.4337,44.2845,44.2845,69918.0
2020-12-14 13:50:00,50.47,50.51,50.38,50.42,121866.0,44.2933,44.3284,44.2143,44.2494,121866.0
2020-12-14 14:00:00,50.42,50.47,50.38,50.39,60549.0,44.2494,44.2933,44.2143,44.223,60549.0
2020-12-14 14:10:00,50.39,50.41,50.27,50.34,67030.0,44.223,44.2406,44.1177,44.1792,67030.0
2020-12-14 14:20:00,50.32,50.33,50.24,50.27,71500.0,44.1616,44.1704,44.0914,44.1177,71500.0
2020-12-14 14:30:00,50.27,50.29,50.2,50.26,71472.0,44.1177,44.1353,44.0563,44.109,71472.0
2020-12-14 14:40:00,50.26,50.34,50.25,50.34,70374.0,44.109,44.1792,44.1002,44.1792,70374.0
2020-12-14 14:50:00,50.35,50.47,50.33,50.43,106151.0,44.1879,44.2933,44.1704,44.2582,106151.0
2020-12-14 15:00:00,50.44,50.45,50.37,50.43,187813.0,44.2669,44.2757,44.2055,44.2582,187813.0
2020-12-14 15:10:00,50.43,50.49,50.41,50.44,106956.0,44.2582,44.3108,44.2406,44.2669,106956.0
2020-12-14 15:20:00,50.45,50.56,50.44,50.5,200109.0,44.2757,44.3722,44.2669,44.3196,200109.0
2020-12-14 15:30:00,50.5,50.51,50.34,50.36,153876.0,44.3196,44.3284,44.1792,44.1967,153876.0
2020-12-14 15:40:00,50.35,50.54,50.35,50.53,148797.0,44.1879,44.3547,44.1879,44.3459,148797.0
2020-12-14 15:50:00,50.53,50.54,50.37,50.39,303894.0,44.3459,44.3547,44.2055,44.223,303894.0
2020-12-15 09:30:00,50.79,51.01,50.68,50.88,330643.0,44.5741,44.7672,44.4776,44.6531,330643.0
2020-12-15 09:40:00,50.88,50.97,50.72,50.76,58109.0,44.6531,44.7321,44.5127,44.5478,58109.0
2020-12-15 09:50:00,50.76,50.79,50.56,50.62,129894.0,44.5478,44.5741,44.3722,44.4249,129894.0
2020-12-15 10:00:00,50.62,50.79,50.57,50.71,134850.0,44.4249,44.5741,44.381,44.5039,134850.0
2020-12-15 10:10:00,50.7,50.77,50.63,50.67,163643.0,44.4951,44.5565,44.4337,44.4688,163643.0
2020-12-15 10:20:00,50.65,50.65,50.52,50.61,36148.0,44.4512,44.4512,44.3371,44.4161,36148.0
2020-12-15 10:30:00,50.62,50.66,50.44,50.44,66204.0,44.4249,44.46,44.2669,44.2669,66204.0
2020-12-15 10:40:00,50.44,50.63,50.42,50.61,50012.0,44.2669,44.4337,44.2494,44.4161,50012.0
2020-12-15 10:50:00,50.61,50.9,50.6,50.87,147381.0,44.4161,44.6706,44.4073,44.6443,147381.0
2020-12-15 11:00:00,50.87,50.94,50.7,50.81,261224.0,44.6443,44.7057,44.4951,44.5916,261224.0
2020-12-15 11:10:00,50.83,50.95,50.81,50.86,86230.0,44.6092,44.7145,44.5916,44.6355,86230.0
2020-12-15 11:20:00,50.88,50.99,50.87,50.88,77014.0,44.6531,44.7496,44.6443,44.6531,77014.0
2020-12-15 11:30:00,50.89,50.9,50.83,50.87,75314.0,44.6619,44.6706,44.6092,44.6443,75314.0
2020-12-15 11:40:00,50.89,51.01,50.89,50.96,71776.0,44.6619,44.7672,44.6619,44.7233,71776.0
2020-12-15 11:50:00,50.96,50.97,50.88,50.96,57818.0,44.7233,44.7321,44.6531,44.7233,57818.0
2020-12-15 12:00:00,50.97,51.02,50.85,50.86,92035.0,44.7321,44.7759,44.6268,44.6355,92035.0
2020-12-15 12:10:00,50.87,50.93,50.85,50.91,64983.0,44.6443,44.697,44.6268,44.6794,64983.0
2020-12-15 12:20:00,50.9,51.0,50.9,50.98,39722.0,44.6706,44.7584,44.6706,44.7408,39722.0
2020-12-15 12:30:00,50.97,51.07,50.97,51.04,39627.0,44.7321,44.8198,44.7321,44.7935,39627.0
2020-12-15 12:40:00,51.05,51.22,51.05,51.19,57615.0,44.8023,44.9515,44.8023,44.9251,57615.0
2020-12-15 12:50:00,51.21,51.32,51.21,51.31,185965.0,44.9427,45.0392,44.9427,45.0305,185965.0
2020-12-15 13:00:00,51.3,51.34,51.22,51.29,81246.0,45.0217,45.0568,44.9515,45.0129,81246.0
2020-12-15 13:10:00,51.29,51.32,51.24,51.32,69295.0,45.0129,45.0392,44.969,45.0392,69295.0
2020-12-15 13:20:00,51.32,51.34,51.21,51.23,128987.0,45.0392,45.0568,44.9427,44.9602,128987.0
2020-12-15 13:30:00,51.23,51.4,51.23,51.39,193119.0,44.9602,45.1094,44.9602,45.1007,193119.0
2020-12-15 13:40:00,51.42,51.47,51.38,51.43,261976.0,45.127,45.1709,45.0919,45.1358,261976.0
2020-12-15 13:50:00,51.44,51.5,51.38,51.47,351496.0,45.1445,45.1972,45.0919,45.1709,351496.0
2020-12-15 14:00:00,51.48,51.53,51.39,51.41,184946.0,45.1796,45.2235,45.1007,45.1182,184946.0
2020-12-15 14:10:00,51.42,51.49,51.38,51.43,258446.0,45.127,45.1884,45.0919,45.1358,258446.0
2020-12-15 14:20:00,51.43,51.54,51.42,51.48,188139.0,45.1358,45.2323,45.127,45.1796,188139.0
2020-12-15 14:30:00,51.48,51.53,51.44,51.5,130987.0,45.1796,45.2235,45.1445,45.1972,130987.0
2020-12-15 14:40:00,51.51,51.55,51.47,51.47,42976.0,45.206,45.2411,45.1709,45.1709,42976.0
2020-12-15 14:50:00,51.47,51.49,51.38,51.42,196387.0,45.1709,45.1884,45.0919,45.127,196387.0
2020-12-15 15:00:00,51.41,51.55,51.41,51.51,94577.0,45.1182,45.2411,45.1182,45.206,94577.0
2020-12-15 15:10:00,51.53,51.62,51.51,51.54,169495.0,45.2235,45.3025,45.206,45.2323,169495.0
2020-12-15 15:20:00,51.54,51.54,51.39,51.4,98192.0,45.2323,45.2323,45.1007,45.1094,98192.0
2020-12-15 15:30:00,51.4,51.46,51.38,51.43,322290.0,45.1094,45.1621,45.0919,45.1358,322290.0
2020-12-15 15:40:00,51.43,51.49,51.39,51.46,290825.0,45.1358,45.1884,45.1007,45.1621,290825.0
2020-12-15 15:50:00,51.46,51.5,51.33,51.5,504799.0,45.1621,45.1972,45.048,45.1972,504799.0
2020-12-16 09:30:00,51.67,51.69,51.3,51.4,402798.0,45.3464,45.3639,45.0217,45.1094,402798.0
2020-12-16 09:40:00,51.41,51.46,51.34,51.44,242701.0,45.1182,45.1621,45.0568,45.1445,242701.0
2020-12-16 09:50:00,51.43,51.48,51.27,51.45,111285.0,45.1358,45.1796,44.9954,45.1533,111285.0
2020-12-16 10:00:00,51.46,51.5,51.18,51.28,66810.0,45.1621,45.1972,44.9164,45.0041,66810.0
2020-12-16 10:10:00,51.28,51.33,51.2,51.25,68831.0,45.0041,45.048,44.9339,44.9778,68831.0
2020-12-16 10:20:00,51.25,51.26,51.13,51.25,227905.0,44.9778,44.9866,44.8725,44.9778,227905.0
2020-12-16 10:30:00,51.26,51.31,51.05,51.18,219978.0,44.9866,45.0305,44.8023,44.9164,219978.0
2020-12-16 10:40:00,51.17,51.19,51.07,51.15,100405.0,44.9076,44.9251,44.8198,44.89,100405.0
2020-12-16 10:50:00,51.16,51.18,51.1,51.11,53320.0,44.8988,44.9164,44.8462,44.8549,53320.0
2020-12-16 11:00:00,51.13,51.27,51.07,51.25,94765.0,44.8725,44.9954,44.8198,44.9778,94765.0
2020-12-16 11:10:00,51.24,51.3,51.18,51.26,62830.0,44.969,45.0217,44.9164,44.9866,62830.0
2020-12-16 11:20:00,51.26,51.38,51.26,51.35,56810.0,44.9866,45.0919,44.9866,45.0656,56810.0
2020-12-16 11:30:00,51.35,51.37,51.26,51.31,60136.0,45.0656,45.0831,44.9866,45.0305,60136.0
2020-12-16 11:40:00,51.31,51.37,51.24,51.37,39487.0,45.0305,45.0831,44.969,45.0831,39487.0
2020-12-16 11:50:00,51.37,51.37,51.28,51.31,45607.0,45.0831,45.0831,45.0041,45.0305,45607.0
2020-12-16 12:00:00,51.32,51.36,51.24,51.26,52055.0,45.0392,45.0743,44.969,44.9866,52055.0
2020-12-16 12:10:00,51.26,51.28,51.21,51.25,33047.0,44.9866,45.0041,44.9427,44.9778,33047.0
2020-12-16 12:20:00,51.25,51.29,51.22,51.26,33109.0,44.9778,45.0129,44.9515,44.9866,33109.0
2020-12-16 12:30:00,51.27,51.35,51.22,51.31,35960.0,44.9954,45.0656,44.9515,45.0305,35960.0
2020-12-16 12:40:00,51.32,51.38,51.29,51.31,33937.0,45.0392,45.0919,45.0129,45.0305,33937.0
2020-12-16 12:50:00,51.31,51.38,51.29,51.33,31985.0,45.0305,45.0919,45.0129,45.048,31985.0
2020-12-16 13:00:00,51.34,51.34,51.24,51.24,26783.0,45.0568,45.0568,44.969,44.969,26783.0
2020-12-16 13:10:00,51.24,51.26,51.17,51.22,45938.0,44.969,44.9866,44.9076,44.9515,45938.0
2020-12-16 13:20:00,51.21,51.23,51.17,51.21,28290.0,44.9427,44.9602,44.9076,44.9427,28290.0
2020-12-16 13:30:00,51.22,51.26,51.19,51.26,27600.0,44.9515,44.9866,44.9251,44.9866,27600.0
2020-12-16 13:40:00,51.25,51.29,51.2,51.28,61502.0,44.9778,45.0129,44.9339,45.0041,61502.0
2020-12-16 13:50:00,51.27,51.28,51.22,51.28,70680.0,44.9954,45.0041,44.9515,45.0041,70680.0
2020-12-16 14:00:00,51.29,51.53,51.28,51.39,357847.0,45.0129,45.2235,45.0041,45.1007,357847.0
2020-12-16 14:10:00,51.39,51.4,51.3,51.33,124111.0,45.1007,45.1094,45.0217,45.048,124111.0
2020-12-16 14:20:00,51.33,51.42,51.3,51.32,98229.0,45.048,45.127,45.0217,45.0392,98229.0
2020-12-16 14:30:00,51.32,51.59,51.29,51.59,135360.0,45.0392,45.2762,45.0129,45.2762,135360.0
2020-12-16 14:40:00,51.59,51.63,51.51,51.63,197649.0,45.2762,45.3113,45.206,45.3113,197649.0
2020-12-16 14:50:00,51.63,51.66,51.57,51.64,150542.0,45.3113,45.3376,45.2586,45.3201,150542.0
2020-12-16 15:00:00,51.65,51.66,51.47,51.51,210334.0,45.3288,45.3376,45.1709,45.206,210334.0
2020-12-16 15:10:00,51.51,51.64,51.5,51.61,82144.0,45.206,45.3201,45.1972,45.2937,82144.0
2020-12-16 15:20:00,51.61,51.7,51.59,51.59,428746.0,45.2937,45.3727,45.2762,45.2762,428746.0
2020-12-16 15:30:00,51.59,51.71,51.53,51.6,177420.0,45.2762,45.3815,45.2235,45.285,177420.0
2020-12-16 15:40:00,51.6,51.68,51.57,51.63,328064.0,45.285,45.3552,45.2586,45.3113,328064.0
2020-12-16 15:50:00,51.63,51.63,51.54,51.55,261954.0,45.3113,45.3113,45.2323,45.2411,261954.0
2020-12-17 09:30:00,51.6,51.61,51.13,51.14,349321.0,45.285,45.2937,44.8725,44.8813,349321.0
2020-12-17 09:40:00,51.14,51.21,51.0,51.09,157199.0,44.8813,44.9427,44.7584,44.8374,157199.0
2020-12-17 09:50:00,51.08,51.11,50.92,50.97,184473.0,44.8286,44.8549,44.6882,44.7321,184473.0
2020-12-17 10:00:00,50.97,51.11,50.94,51.07,133694.0,44.7321,44.8549,44.7057,44.8198,133694.0
2020-12-17 10:10:00,51.07,51.07,50.9,51.0,173808.0,44.8198,44.8198,44.6706,44.7584,173808.0
2020-12-17 10:20:00,51.0,51.14,50.92,51.1,168201.0,44.7584,44.8813,44.6882,44.8462,168201.0
2020-12-17 10:30:00,51.07,51.14,50.9,50.91,73588.0,44.8198,44.8813,44.6706,44.6794,73588.0
2020-12-17 10:40:00,50.91,50.92,50.71,50.92,85731.0,44.6794,44.6882,44.5039,44.6882,85731.0
2020-12-17 10:50:00,50.93,50.93,50.79,50.89,59197.0,44.697,44.697,44.5741,44.6619,59197.0
2020-12-17 11:00:00,50.88,50.98,50.88,50.95,78695.0,44.6531,44.7408,44.6531,44.7145,78695.0
2020-12-17 11:10:00,50.93,51.13,50.93,51.11,71053.0,44.697,44.8725,44.697,44.8549,71053.0
2020-12-17 11:20:00,51.11,51.12,50.99,51.02,48542.0,44.8549,44.8637,44.7496,44.7759,48542.0
2020-12-17 11:30:00,51.01,51.13,50.98,51.09,77753.0,44.7672,44.8725,44.7408,44.8374,77753.0
2020-12-17 11:40:00,51.08,51.18,51.05,51.18,141308.0,44.8286,44.9164,44.8023,44.9164,141308.0
2020-12-17 11:50:00,51.19,51.28,51.13,51.26,101459.0,44.9251,45.0041,44.8725,44.9866,101459.0
2020-12-17 12:00:00,51.26,51.28,51.14,51.21,66986.0,44.9866,45.0041,44.8813,44.9427,66986.0
2020-12-17 12:10:00,51.21,51.21,51.12,51.15,42819.0,44.9427,44.9427,44.8637,44.89,42819.0
2020-12-17 12:20:00,51.15,51.23,51.13,51.19,37557.0,44.89,44.9602,44.8725,44.9251,37557.0
2020-12-17 12:30:00,51.19,51.29,51.17,51.27,71633.0,44.9251,45.0129,44.9076,44.9954,71633.0
2020-12-17 12:40:00,51.27,51.3,51.24,51.25,57862.0,44.9954,45.0217,44.969,44.9778,57862.0
2020-12-17 12:50:00,51.24,51.27,51.16,51.25,67924.0,44.969,44.9954,44.8988,44.9778,67924.0
2020-12-17 13:00:00,51.25,51.28,51.22,51.25,55131.0,44.9778,45.0041,44.9515,44.9778,55131.0
2020-12-17 13:10:00,51.26,51.3,51.23,51.29,55568.0,44.9866,45.0217,44.9602,45.0129,55568.0
2020-12-17 13:20:00,51.3,51.41,51.29,51.41,73583.0,45.0217,45.1182,45.0129,45.1182,73583.0
2020-12-17 13:30:00,51.41,51.41,51.33,51.38,181203.0,45.1182,45.1182,45.048,45.0919,181203.0
2020-12-17 13:40:00,51.37,51.4,51.36,51.39,246973.0,45.0831,45.1094,45.0743,45.1007,246973.0
2020-12-17 13:50:00,51.39,51.44,51.35,51.44,239814.0,45.1007,45.1445,45.0656,45.1445,239814.0
2020-12-17 14:00:00,51.43,51.48,51.38,51.46,73876.0,45.1358,45.1796,45.0919,45.1621,73876.0
2020-12-17 14:10:00,51.46,51.49,51.4,51.46,69300.0,45.1621,45.1884,45.1094,45.1621,69300.0
2020-12-17 14:20:00,51.46,51.5,51.45,51.47,55966.0,45.1621,45.1972,45.1533,45.1709,55966.0
2020-12-17 14:30:00,51.47,51.52,51.47,51.49,49908.0,45.1709,45.2148,45.1709,45.1884,49908.0
2020-12-17 14:40:00,51.48,51.53,51.45,51.49,64654.0,45.1796,45.2235,45.1533,45.1884,64654.0
2020-12-17 14:50:00,51.49,51.52,51.37,51.37,65567.0,45.1884,45.2148,45.0831,45.0831,65567.0
2020-12-17 15:00:00,51.38,51.43,51.3,51.32,85700.0,45.0919,45.1358,45.0217,45.0392,85700.0
2020-12-17 15:10:00,51.31,51.32,51.26,51.32,132981.0,45.0305,45.0392,44.9866,45.0392,132981.0
2020-12-17 15:20:00,51.32,51.4,51.32,51.38,54372.0,45.0392,45.1094,45.0392,45.0919,54372.0
2020-12-17 15:30:00,51.37,51.4,51.28,51.38,178285.0,45.0831,45.1094,45.0041,45.0919,178285.0
2020-12-17 15:40:00,51.37,51.4,51.33,51.36,251976.0,45.0831,45.1094,45.048,45.0743,251976.0
2020-12-17 15:50:00,51.36,51.39,51.32,51.33,308447.0,45.0743,45.1007,45.0392,45.048,308447.0
2020-12-18 09:30:00,51.41,51.59,51.23,51.4,230967.0,45.1182,45.2762,44.9602,45.1094,230967.0
2020-12-18 09:40:00,51.39,51.57,51.33,51.38,193217.0,45.1007,45.2586,45.048,45.0919,193217.0
2020-12-18 09:50:00,51.37,51.5,51.27,51.41,164141.0,45.0831,45.1972,44.9954,45.1182,164141.0
2020-12-18 10:00:00,51.41,51.43,51.19,51.3,163465.0,45.1182,45.1358,44.9251,45.0217,163465.0
2020-12-18 10:10:00,51.33,51.33,51.04,51.1,114336.0,45.048,45.048,44.7935,44.8462,114336.0
2020-12-18 10:20:00,51.1,51.17,51.02,51.08,135552.0,44.8462,44.9076,44.7759,44.8286,135552.0
2020-12-18 10:30:00,51.06,51.18,51.03,51.12,99553.0,44.8111,44.9164,44.7847,44.8637,99553.0
2020-12-18 10:40:00,51.12,51.14,50.96,50.98,89696.0,44.8637,44.8813,44.7233,44.7408,89696.0
2020-12-18 10:50:00,50.98,51.05,50.94,51.02,64646.0,44.7408,44.8023,44.7057,44.7759,64646.0
2020-12-18 11:00:00,51.01,51.04,50.87,50.89,67970.0,44.7672,44.7935,44.6443,44.6619,67970.0
2020-12-18 11:10:00,50.89,50.91,50.72,50.89,126364.0,44.6619,44.6794,44.5127,44.6619,126364.0
2020-12-18 11:20:00,50.89,50.97,50.86,50.87,77205.0,44.6619,44.7321,44.6355,44.6443,77205.0
2020-12-18 11:30:00,50.88,50.9,50.8,50.85,63014.0,44.6531,44.6706,44.5829,44.6268,63014.0
2020-12-18 11:40:00,50.85,50.92,50.79,50.91,96983.0,44.6268,44.6882,44.5741,44.6794,96983.0
2020-12-18 11:50:00,50.91,51.01,50.91,50.93,101315.0,44.6794,44.7672,44.6794,44.697,101315.0
2020-12-18 12:00:00,50.93,51.02,50.9,50.99,44023.0,44.697,44.7759,44.6706,44.7496,44023.0
2020-12-18 12:10:00,50.98,51.02,50.92,50.98,64787.0,44.7408,44.7759,44.6882,44.7408,64787.0
2020-12-18 12:20:00,50.98,51.0,50.89,50.9,28954.0,44.7408,44.7584,44.6619,44.6706,28954.0
2020-12-18 12:30:00,50.89,51.0,50.86,51.0,70082.0,44.6619,44.7584,44.6355,44.7584,70082.0
2020-12-18 12:40:00,51.0,51.07,50.99,51.01,112885.0,44.7584,44.8198,44.7496,44.7672,112885.0
2020-12-18 12:50:00,51.02,51.05,50.93,50.93,77729.0,44.7759,44.8023,44.697,44.697,77729.0
2020-12-18 13:00:00,50.93,50.94,50.89,50.9,72719.0,44.697,44.7057,44.6619,44.6706,72719.0
2020-12-18 13:10:00,50.89,50.97,50.89,50.93,49873.0,44.6619,44.7321,44.6619,44.697,49873.0
2020-12-18 13:20:00,50.93,50.99,50.85,50.96,42485.0,44.697,44.7496,44.6268,44.7233,42485.0
2020-12-18 13:30:00,50.96,50.96,50.86,50.87,46558.0,44.7233,44.7233,44.6355,44.6443,46558.0
2020-12-18 13:40:00,50.86,50.93,50.84,50.92,53638.0,44.6355,44.697,44.618,44.6882,53638.0
2020-12-18 13:50:00,50.92,50.92,50.86,50.86,90064.0,44.6882,44.6882,44.6355,44.6355,90064.0
2020-12-18 14:00:00,50.86,50.88,50.78,50.85,87436.0,44.6355,44.6531,44.5653,44.6268,87436.0
2020-12-18 14:10:00,50.85,50.91,50.8,50.9,50564.0,44.6268,44.6794,44.5829,44.6706,50564.0
2020-12-18 14:20:00,50.89,50.98,50.89,50.94,97916.0,44.6619,44.7408,44.6619,44.7057,97916.0
2020-12-18 14:30:00,50.94,50.99,50.87,50.9,69870.0,44.7057,44.7496,44.6443,44.6706,69870.0
2020-12-18 14:40:00,50.89,50.89,50.77,50.8,139886.0,44.6619,44.6619,44.5565,44.5829,139886.0
2020-12-18 14:50:00,50.78,50.79,50.71,50.74,68311.0,44.5653,44.5741,44.5039,44.5302,68311.0
2020-12-18 15:00:00,50.75,50.81,50.71,50.74,72947.0,44.539,44.5916,44.5039,44.5302,72947.0
2020-12-18 15:10:00,50.74,50.74,50.62,50.62,107767.0,44.5302,44.5302,44.4249,44.4249,107767.0
2020-12-18 15:20:00,50.62,50.63,50.37,50.38,323371.0,44.4249,44.4337,44.2055,44.2143,323371.0
2020-12-18 15:30:00,50.38,50.49,50.3,50.36,633595.0,44.2143,44.3108,44.1441,44.1967,633595.0
2020-12-18 15:40:00,50.35,50.56,50.29,50.51,796397.0,44.1879,44.3722,44.1353,44.3284,796397.0
2020-12-18 15:50:00,50.51,50.72,50.31,50.62,1340159.0,44.3284,44.5127,44.1528,44.4249,1340159.0
2020-12-21 09:30:00,50.35,50.69,49.76,50.57,1087397.0,44.5339,44.8346,44.0121,44.7285,1087397.0
2020-12-21 09:40:00,50.57,50.75,50.41,50.68,464574.0,44.7285,44.8877,44.587,44.8258,464574.0
2020-12-21 09:50:00,50.67,50.79,50.49,50.5,340758.0,44.817,44.9231,44.6577,44.6666,340758.0
2020-12-21 10:00:00,50.49,50.53,49.94,50.05,264664.0,44.6577,44.6931,44.1713,44.2686,264664.0
2020-12-21 10:10:00,50.05,50.19,49.78,49.8,376074.0,44.2686,44.3924,44.0298,44.0474,376074.0
2020-12-21 10:20:00,49.8,49.95,49.72,49.73,178376.0,44.0474,44.1801,43.9767,43.9855,178376.0
2020-12-21 10:30:00,49.73,49.97,49.68,49.87,179669.0,43.9855,44.1978,43.9413,44.1094,179669.0
2020-12-21 10:40:00,49.86,50.11,49.81,50.06,89853.0,44.1005,44.3216,44.0563,44.2774,89853.0
2020-12-21 10:50:00,50.07,50.3,50.06,50.25,92816.0,44.2863,44.4897,44.2774,44.4455,92816.0
2020-12-21 11:00:00,50.24,50.37,50.21,50.31,79769.0,44.4366,44.5516,44.4101,44.4985,79769.0
2020-12-21 11:10:00,50.31,50.41,50.16,50.19,61308.0,44.4985,44.587,44.3659,44.3924,61308.0
2020-12-21 11:20:00,50.18,50.31,50.11,50.13,75697.0,44.3836,44.4985,44.3216,44.3393,75697.0
2020-12-21 11:30:00,50.15,50.21,49.99,50.02,47557.0,44.357,44.4101,44.2155,44.242,47557.0
2020-12-21 11:40:00,50.02,50.07,49.93,50.0,61392.0,44.242,44.2863,44.1624,44.2243,61392.0
2020-12-21 11:50:00,50.0,50.06,49.92,50.0,92511.0,44.2243,44.2774,44.1536,44.2243,92511.0
2020-12-21 12:00:00,50.0,50.08,49.96,50.0,116460.0,44.2243,44.2951,44.189,44.2243,116460.0
2020-12-21 12:10:00,50.0,50.07,49.99,50.04,47573.0,44.2243,44.2863,44.2155,44.2597,47573.0
2020-12-21 12:20:00,50.04,50.1,49.99,50.08,39990.0,44.2597,44.3128,44.2155,44.2951,39990.0
2020-12-21 12:30:00,50.1,50.2,50.09,50.19,49341.0,44.3128,44.4012,44.3039,44.3924,49341.0
2020-12-21 12:40:00,50.2,50.33,50.17,50.32,144053.0,44.4012,44.5162,44.3747,44.5074,144053.0
2020-12-21 12:50:00,50.32,50.41,50.32,50.33,159703.0,44.5074,44.587,44.5074,44.5162,159703.0
2020-12-21 13:00:00,50.33,50.43,50.3,50.37,88076.0,44.5162,44.6047,44.4897,44.5516,88076.0
2020-12-21 13:10:00,50.37,50.4,50.3,50.32,98579.0,44.5516,44.5781,44.4897,44.5074,98579.0
2020-12-21 13:20:00,50.3,50.34,50.23,50.28,60717.0,44.4897,44.5251,44.4278,44.472,60717.0
2020-12-21 13:30:00,50.28,50.43,50.28,50.35,93038.0,44.472,44.6047,44.472,44.5339,93038.0
2020-12-21 13:40:00,50.37,50.5,50.36,50.41,75661.0,44.5516,44.6666,44.5428,44.587,75661.0
2020-12-21 13:50:00,50.41,50.45,50.35,50.4,31201.0,44.587,44.6224,44.5339,44.5781,31201.0
2020-12-21 14:00:00,50.39,50.48,50.34,50.43,244904.0,44.5693,44.6489,44.5251,44.6047,244904.0
2020-12-21 14:10:00,50.43,50.59,50.43,50.58,41737.0,44.6047,44.7462,44.6047,44.7373,41737.0
2020-12-21 14:20:00,50.57,50.68,50.57,50.65,43266.0,44.7285,44.8258,44.7285,44.7993,43266.0
2020-12-21 14:30:00,50.65,50.72,50.59,50.61,61706.0,44.7993,44.8612,44.7462,44.7639,61706.0
2020-12-21 14:40:00,50.62,50.63,50.55,50.61,33038.0,44.7727,44.7816,44.7108,44.7639,33038.0
2020-12-21 14:50:00,50.6,50.61,50.37,50.39,229445.0,44.755,44.7639,44.5516,44.5693,229445.0
2020-12-21 15:00:00,50.4,50.43,50.26,50.27,126661.0,44.5781,44.6047,44.4543,44.4632,126661.0
2020-12-21 15:10:00,50.27,50.37,50.23,50.36,86438.0,44.4632,44.5516,44.4278,44.5428,86438.0
2020-12-21 15:20:00,50.36,50.43,50.31,50.43,85904.0,44.5428,44.6047,44.4985,44.6047,85904.0
2020-12-21 15:30:00,50.42,50.42,50.21,50.33,131211.0,44.5958,44.5958,44.4101,44.5162,131211.0
2020-12-21 15:40:00,50.34,50.38,50.21,50.28,201792.0,44.5251,44.5604,44.4101,44.472,201792.0
2020-12-21 15:50:00,50.27,50.51,50.18,50.46,541603.0,44.4632,44.6754,44.3836,44.6312,541603.0
2020-12-22 09:30:00,50.72,50.84,50.38,50.44,326004.0,44.8612,44.9673,44.5604,44.6135,326004.0
2020-12-22 09:40:00,50.43,50.53,50.3,50.32,73750.0,44.6047,44.6931,44.4897,44.5074,73750.0
2020-12-22 09:50:00,50.31,50.56,50.22,50.53,111263.0,44.4985,44.7197,44.4189,44.6931,111263.0
2020-12-22 10:00:00,50.55,50.75,50.45,50.75,94579.0,44.7108,44.8877,44.6224,44.8877,94579.0
2020-12-22 10:10:00,50.76,50.78,50.58,50.71,106747.0,44.8966,44.9142,44.7373,44.8523,106747.0
2020-12-22 10:20:00,50.7,50.77,50.55,50.69,82518.0,44.8435,44.9054,44.7108,44.8346,82518.0
2020-12-22 10:30:00,50.72,50.72,50.49,50.62,85082.0,44.8612,44.8612,44.6577,44.7727,85082.0
2020-12-22 10:40:00,50.62,50.64,50.51,50.51,45933.0,44.7727,44.7904,44.6754,44.6754,45933.0
2020-12-22 10:50:00,50.52,50.53,50.33,50.37,51864.0,44.6843,44.6931,44.5162,44.5516,51864.0
2020-12-22 11:00:00,50.38,50.51,50.38,50.43,58431.0,44.5604,44.6754,44.5604,44.6047,58431.0
2020-12-22 11:10:00,50.42,50.48,50.35,50.4,62287.0,44.5958,44.6489,44.5339,44.5781,62287.0
2020-12-22 11:20:00,50.39,50.39,50.13,50.2,577453.0,44.5693,44.5693,44.3393,44.4012,577453.0
2020-12-22 11:30:00,50.2,50.29,50.17,50.2,114602.0,44.4012,44.4808,44.3747,44.4012,114602.0
2020-12-22 11:40:00,50.21,50.28,50.15,50.17,130728.0,44.4101,44.472,44.357,44.3747,130728.0
2020-12-22 11:50:00,50.16,50.23,50.07,50.22,133181.0,44.3659,44.4278,44.2863,44.4189,133181.0
2020-12-22 12:00:00,50.22,50.23,50.04,50.14,167525.0,44.4189,44.4278,44.2597,44.3482,167525.0
2020-12-22 12:10:00,50.13,50.19,50.11,50.16,110524.0,44.3393,44.3924,44.3216,44.3659,110524.0
2020-12-22 12:20:00,50.16,50.16,50.05,50.05,108809.0,44.3659,44.3659,44.2686,44.2686,108809.0
2020-12-22 12:30:00,50.05,50.18,50.02,50.14,188763.0,44.2686,44.3836,44.242,44.3482,188763.0
2020-12-22 12:40:00,50.15,50.21,50.06,50.17,193445.0,44.357,44.4101,44.2774,44.3747,193445.0
2020-12-22 12:50:00,50.17,50.24,50.09,50.15,187412.0,44.3747,44.4366,44.3039,44.357,187412.0
2020-12-22 13:00:00,50.16,50.19,50.13,50.18,22767.0,44.3659,44.3924,44.3393,44.3836,22767.0
2020-12-22 13:10:00,50.18,50.25,50.15,50.16,26083.0,44.3836,44.4455,44.357,44.3659,26083.0
2020-12-22 13:20:00,50.17,50.22,50.14,50.19,18237.0,44.3747,44.4189,44.3482,44.3924,18237.0
2020-12-22 13:30:00,50.2,50.25,50.17,50.18,48293.0,44.4012,44.4455,44.3747,44.3836,48293.0
2020-12-22 13:40:00,50.17,50.24,50.12,50.21,204173.0,44.3747,44.4366,44.3305,44.4101,204173.0
2020-12-22 13:50:00,50.22,50.29,50.22,50.26,35023.0,44.4189,44.4808,44.4189,44.4543,35023.0
2020-12-22 14:00:00,50.27,50.29,50.16,50.18,77321.0,44.4632,44.4808,44.3659,44.3836,77321.0
2020-12-22 14:10:00,50.18,50.29,50.17,50.27,50375.0,44.3836,44.4808,44.3747,44.4632,50375.0
2020-12-22 14:20:00,50.27,50.29,50.21,50.24,28934.0,44.4632,44.4808,44.4101,44.4366,28934.0
2020-12-22 14:30:00,50.24,50.25,50.15,50.15,65159.0,44.4366,44.4455,44.357,44.357,65159.0
2020-12-22 14:40:00,50.15,50.21,50.13,50.19,74231.0,44.357,44.4101,44.3393,44.3924,74231.0
2020-12-22 14:50:00,50.2,50.24,50.15,50.22,55947.0,44.4012,44.4366,44.357,44.4189,55947.0
2020-12-22 15:00:00,50.21,50.25,50.15,50.15,37517.0,44.4101,44.4455,44.357,44.357,37517.0
2020-12-22 15:10:00,50.15,50.17,50.07,50.09,113953.0,44.357,44.3747,44.2863,44.3039,113953.0
2020-12-22 15:20:00,50.09,50.15,50.08,50.09,44471.0,44.3039,44.357,44.2951,44.3039,44471.0
2020-12-22 15:30:00,50.09,50.18,50.08,50.12,194382.0,44.3039,44.3836,44.2951,44.3305,194382.0
2020-12-22 15:40:00,50.12,50.2,50.09,50.13,174815.0,44.3305,44.4012,44.3039,44.3393,174815.0
2020-12-22 15:50:00,50.12,50.16,50.03,50.05,500464.0,44.3305,44.3659,44.2509,44.2686,500464.0
2020-12-23 09:30:00,50.46,50.89,50.46,50.82,809598.0,44.6312,45.0115,44.6312,44.9496,809598.0
2020-12-23 09:40:00,50.83,51.32,50.8,51.26,267103.0,44.9585,45.3919,44.9319,45.3388,267103.0
2020-12-23 09:50:00,51.27,51.4,51.26,51.29,216841.0,45.3476,45.4626,45.3388,45.3653,216841.0
2020-12-23 10:00:00,51.29,51.42,51.21,51.36,136651.0,45.3653,45.4803,45.2946,45.4272,136651.0
2020-12-23 10:10:00,51.38,51.38,51.04,51.09,695703.0,45.4449,45.4449,45.1442,45.1884,695703.0
2020-12-23 10:20:00,51.09,51.11,50.95,51.02,82356.0,45.1884,45.2061,45.0646,45.1265,82356.0
2020-12-23 10:30:00,51.03,51.06,50.95,51.03,42440.0,45.1354,45.1619,45.0646,45.1354,42440.0
2020-12-23 10:40:00,51.03,51.28,50.92,51.28,503028.0,45.1354,45.3565,45.0381,45.3565,503028.0
2020-12-23 10:50:00,51.28,51.42,51.28,51.36,209328.0,45.3565,45.4803,45.3565,45.4272,209328.0
2020-12-23 11:00:00,51.36,51.52,51.34,51.51,145556.0,45.4272,45.5688,45.4096,45.5599,145556.0
2020-12-23 11:10:00,51.51,51.62,51.49,51.58,221199.0,45.5599,45.6572,45.5422,45.6218,221199.0
2020-12-23 11:20:00,51.59,51.62,51.46,51.46,57674.0,45.6307,45.6572,45.5157,45.5157,57674.0
2020-12-23 11:30:00,51.49,51.58,51.43,51.43,37285.0,45.5422,45.6218,45.4892,45.4892,37285.0
2020-12-23 11:40:00,51.43,51.46,51.38,51.44,105543.0,45.4892,45.5157,45.4449,45.498,105543.0
2020-12-23 11:50:00,51.44,51.53,51.39,51.48,103292.0,45.498,45.5776,45.4538,45.5334,103292.0
2020-12-23 12:00:00,51.47,51.54,51.45,51.45,41083.0,45.5245,45.5865,45.5069,45.5069,41083.0
2020-12-23 12:10:00,51.45,51.54,51.45,51.5,30554.0,45.5069,45.5865,45.5069,45.5511,30554.0
2020-12-23 12:20:00,51.5,51.51,51.41,51.41,26639.0,45.5511,45.5599,45.4715,45.4715,26639.0
2020-12-23 12:30:00,51.41,51.44,51.37,51.39,44269.0,45.4715,45.498,45.4361,45.4538,44269.0
2020-12-23 12:40:00,51.39,51.49,51.36,51.47,27940.0,45.4538,45.5422,45.4272,45.5245,27940.0
2020-12-23 12:50:00,51.47,51.51,51.46,51.48,64673.0,45.5245,45.5599,45.5157,45.5334,64673.0
2020-12-23 13:00:00,51.48,51.52,51.45,51.47,37607.0,45.5334,45.5688,45.5069,45.5245,37607.0
2020-12-23 13:10:00,51.47,51.58,51.46,51.53,33486.0,45.5245,45.6218,45.5157,45.5776,33486.0
2020-12-23 13:20:00,51.52,51.62,51.52,51.62,83842.0,45.5688,45.6572,45.5688,45.6572,83842.0
2020-12-23 13:30:00,51.61,51.65,51.56,51.63,140031.0,45.6484,45.6837,45.6041,45.6661,140031.0
2020-12-23 13:40:00,51.62,51.64,51.59,51.62,40216.0,45.6572,45.6749,45.6307,45.6572,40216.0
2020-12-23 13:50:00,51.62,51.7,51.61,51.66,38692.0,45.6572,45.728,45.6484,45.6926,38692.0
2020-12-23 14:00:00,51.66,51.72,51.63,51.63,55249.0,45.6926,45.7457,45.6661,45.6661,55249.0
2020-12-23 14:10:00,51.63,51.67,51.6,51.61,36655.0,45.6661,45.7014,45.6395,45.6484,36655.0
2020-12-23 14:20:00,51.61,51.62,51.52,51.54,62338.0,45.6484,45.6572,45.5688,45.5865,62338.0
2020-12-23 14:30:00,51.54,51.61,51.51,51.6,99976.0,45.5865,45.6484,45.5599,45.6395,99976.0
2020-12-23 14:40:00,51.61,51.67,51.59,51.61,32027.0,45.6484,45.7014,45.6307,45.6484,32027.0
2020-12-23 14:50:00,51.61,51.62,51.54,51.58,47714.0,45.6484,45.6572,45.5865,45.6218,47714.0
2020-12-23 15:00:00,51.57,51.61,51.55,51.6,65927.0,45.613,45.6484,45.5953,45.6395,65927.0
2020-12-23 15:10:00,51.6,51.72,51.59,51.72,231861.0,45.6395,45.7457,45.6307,45.7457,231861.0
2020-12-23 15:20:00,51.72,51.74,51.67,51.7,619768.0,45.7457,45.7634,45.7014,45.728,619768.0
2020-12-23 15:30:00,51.71,51.75,51.63,51.72,410829.0,45.7368,45.7722,45.6661,45.7457,410829.0
2020-12-23 15:40:00,51.72,51.8,51.69,51.74,344098.0,45.7457,45.8164,45.7191,45.7634,344098.0
2020-12-23 15:50:00,51.73,51.76,51.61,51.68,690671.0,45.7545,45.781,45.6484,45.7103,690671.0
2020-12-24 09:30:00,51.85,51.86,51.03,51.04,248582.0,45.8606,45.8695,45.1354,45.1442,248582.0
2020-12-24 09:40:00,51.05,51.17,50.87,50.91,221497.0,45.1531,45.2592,44.9938,45.0292,221497.0
2020-12-24 09:50:00,50.91,51.24,50.86,51.19,188683.0,45.0292,45.3211,44.985,45.2769,188683.0
2020-12-24 10:00:00,51.17,51.17,50.98,51.02,52037.0,45.2592,45.2592,45.0911,45.1265,52037.0
2020-12-24 10:10:00,51.02,51.19,51.01,51.07,49070.0,45.1265,45.2769,45.1177,45.1707,49070.0
2020-12-24 10:20:00,51.06,51.12,50.97,51.02,108404.0,45.1619,45.215,45.0823,45.1265,108404.0
2020-12-24 10:30:00,51.02,51.05,50.87,50.94,117613.0,45.1265,45.1531,44.9938,45.0558,117613.0
2020-12-24 10:40:00,50.94,51.06,50.94,51.05,58171.0,45.0558,45.1619,45.0558,45.1531,58171.0
2020-12-24 10:50:00,51.05,51.28,51.05,51.28,69694.0,45.1531,45.3565,45.1531,45.3565,69694.0
2020-12-24 11:00:00,51.28,51.28,51.13,51.2,57266.0,45.3565,45.3565,45.2238,45.2857,57266.0
2020-12-24 11:10:00,51.2,51.21,51.05,51.07,44760.0,45.2857,45.2946,45.1531,45.1707,44760.0
2020-12-24 11:20:00,51.06,51.12,51.05,51.05,44278.0,45.1619,45.215,45.1531,45.1531,44278.0
2020-12-24 11:30:00,51.04,51.07,50.99,51.01,46086.0,45.1442,45.1707,45.1,45.1177,46086.0
2020-12-24 11:40:00,51.0,51.14,50.99,51.12,48673.0,45.1088,45.2327,45.1,45.215,48673.0
2020-12-24 11:50:00,51.12,51.2,51.09,51.12,30369.0,45.215,45.2857,45.1884,45.215,30369.0
2020-12-24 12:00:00,51.13,51.14,50.99,51.1,35649.0,45.2238,45.2327,45.1,45.1973,35649.0
2020-12-24 12:10:00,51.11,51.15,51.08,51.13,23012.0,45.2061,45.2415,45.1796,45.2238,23012.0
2020-12-24 12:20:00,51.13,51.2,51.08,51.17,42807.0,45.2238,45.2857,45.1796,45.2592,42807.0
2020-12-24 12:30:00,51.18,51.28,51.18,51.23,37475.0,45.268,45.3565,45.268,45.3123,37475.0
2020-12-24 12:40:00,51.22,51.31,51.19,51.29,61187.0,45.3034,45.383,45.2769,45.3653,61187.0
2020-12-24 12:50:00,51.3,51.51,51.3,51.46,215609.0,45.3742,45.5599,45.3742,45.5157,215609.0
2020-12-28 09:30:00,51.89,51.91,51.35,51.46,440679.0,45.896,45.9137,45.4184,45.5157,440679.0
2020-12-28 09:40:00,51.44,51.78,51.38,51.72,130776.0,45.498,45.7987,45.4449,45.7457,130776.0
2020-12-28 09:50:00,51.71,51.83,51.68,51.75,126958.0,45.7368,45.843,45.7103,45.7722,126958.0
2020-12-28 10:00:00,51.77,52.0,51.75,51.99,92821.0,45.7899,45.9933,45.7722,45.9845,92821.0
2020-12-28 10:10:00,51.99,52.24,51.98,52.11,180432.0,45.9845,46.2056,45.9756,46.0906,180432.0
2020-12-28 10:20:00,52.12,52.31,52.1,52.28,136858.0,46.0995,46.2675,46.0818,46.241,136858.0
2020-12-28 10:30:00,52.29,52.29,51.81,51.81,156259.0,46.2498,46.2498,45.8253,45.8253,156259.0
2020-12-28 10:40:00,51.81,51.89,51.75,51.81,111357.0,45.8253,45.896,45.7722,45.8253,111357.0
2020-12-28 10:50:00,51.8,51.89,51.79,51.87,75913.0,45.8164,45.896,45.8076,45.8783,75913.0
2020-12-28 11:00:00,51.86,51.94,51.73,51.93,218770.0,45.8695,45.9402,45.7545,45.9314,218770.0
2020-12-28 11:10:00,51.93,51.97,51.88,51.92,47351.0,45.9314,45.9668,45.8872,45.9226,47351.0
2020-12-28 11:20:00,51.92,51.92,51.79,51.87,75847.0,45.9226,45.9226,45.8076,45.8783,75847.0
2020-12-28 11:30:00,51.87,51.9,51.77,51.89,53376.0,45.8783,45.9049,45.7899,45.896,53376.0
2020-12-28 11:40:00,51.89,52.01,51.84,51.98,45525.0,45.896,46.0022,45.8518,45.9756,45525.0
2020-12-28 11:50:00,51.97,51.98,51.77,51.8,36378.0,45.9668,45.9756,45.7899,45.8164,36378.0
2020-12-28 12:00:00,51.8,51.87,51.79,51.82,31694.0,45.8164,45.8783,45.8076,45.8341,31694.0
2020-12-28 12:10:00,51.82,51.88,51.79,51.79,39174.0,45.8341,45.8872,45.8076,45.8076,39174.0
2020-12-28 12:20:00,51.78,51.9,51.77,51.88,42180.0,45.7987,45.9049,45.7899,45.8872,42180.0
2020-12-28 12:30:00,51.88,51.9,51.84,51.9,28680.0,45.8872,45.9049,45.8518,45.9049,28680.0
2020-12-28 12:40:00,51.91,51.98,51.88,51.91,40986.0,45.9137,45.9756,45.8872,45.9137,40986.0
2020-12-28 12:50:00,51.91,51.91,51.81,51.82,35655.0,45.9137,45.9137,45.8253,45.8341,35655.0
2020-12-28 13:00:00,51.81,51.86,51.74,51.84,48788.0,45.8253,45.8695,45.7634,45.8518,48788.0
2020-12-28 13:10:00,51.84,51.85,51.81,51.84,33580.0,45.8518,45.8606,45.8253,45.8518,33580.0
2020-12-28 13:20:00,51.84,51.85,51.79,51.8,29011.0,45.8518,45.8606,45.8076,45.8164,29011.0
2020-12-28 13:30:00,51.8,51.82,51.72,51.8,48465.0,45.8164,45.8341,45.7457,45.8164,48465.0
2020-12-28 13:40:00,51.81,51.87,51.77,51.84,45098.0,45.8253,45.8783,45.7899,45.8518,45098.0
2020-12-28 13:50:00,51.83,51.89,51.82,51.89,41315.0,45.843,45.896,45.8341,45.896,41315.0
2020-12-28 14:00:00,51.89,51.94,51.84,51.9,32942.0,45.896,45.9402,45.8518,45.9049,32942.0
2020-12-28 14:10:00,51.9,52.11,51.9,52.05,160528.0,45.9049,46.0906,45.9049,46.0375,160528.0
2020-12-28 14:20:00,52.04,52.07,51.99,52.01,121872.0,46.0287,46.0552,45.9845,46.0022,121872.0
2020-12-28 14:30:00,52.01,52.08,52.01,52.03,209912.0,46.0022,46.0641,46.0022,46.0199,209912.0
2020-12-28 14:40:00,52.03,52.09,52.03,52.07,29409.0,46.0199,46.0729,46.0199,46.0552,29409.0
2020-12-28 14:50:00,52.06,52.06,51.83,51.89,86960.0,46.0464,46.0464,45.843,45.896,86960.0
2020-12-28 15:00:00,51.89,51.89,51.84,51.85,55272.0,45.896,45.896,45.8518,45.8606,55272.0
2020-12-28 15:10:00,51.84,51.94,51.84,51.87,90311.0,45.8518,45.9402,45.8518,45.8783,90311.0
2020-12-28 15:20:00,51.86,51.95,51.84,51.89,58861.0,45.8695,45.9491,45.8518,45.896,58861.0
2020-12-28 15:30:00,51.88,51.9,51.78,51.79,115196.0,45.8872,45.9049,45.7987,45.8076,115196.0
2020-12-28 15:40:00,51.79,51.86,51.71,51.82,111992.0,45.8076,45.8695,45.7368,45.8341,111992.0
2020-12-28 15:50:00,51.82,51.85,51.73,51.79,371678.0,45.8341,45.8606,45.7545,45.8076,371678.0
2020-12-29 09:30:00,51.9,51.93,51.41,51.44,291868.0,45.9049,45.9314,45.4715,45.498,291868.0
2020-12-29 09:40:00,51.43,51.54,51.36,51.41,223276.0,45.4892,45.5865,45.4272,45.4715,223276.0
2020-12-29 09:50:00,51.42,51.49,51.26,51.35,261576.0,45.4803,45.5422,45.3388,45.4184,261576.0
2020-12-29 10:00:00,51.36,51.59,51.33,51.43,115244.0,45.4272,45.6307,45.4007,45.4892,115244.0
2020-12-29 10:10:00,51.42,51.42,51.17,51.19,186243.0,45.4803,45.4803,45.2592,45.2769,186243.0
2020-12-29 10:20:00,51.18,51.32,51.15,51.19,44112.0,45.268,45.3919,45.2415,45.2769,44112.0
2020-12-29 10:30:00,51.2,51.23,51.13,51.16,69709.0,45.2857,45.3123,45.2238,45.2503,69709.0
2020-12-29 10:40:00,51.16,51.27,51.1,51.1,58599.0,45.2503,45.3476,45.1973,45.1973,58599.0
2020-12-29 10:50:00,51.1,51.16,51.01,51.14,92312.0,45.1973,45.2503,45.1177,45.2327,92312.0
2020-12-29 11:00:00,51.14,51.15,50.94,51.03,56728.0,45.2327,45.2415,45.0558,45.1354,56728.0
2020-12-29 11:10:00,51.02,51.12,50.99,51.07,38487.0,45.1265,45.215,45.1,45.1707,38487.0
2020-12-29 11:20:00,51.07,51.12,51.01,51.01,51791.0,45.1707,45.215,45.1177,45.1177,51791.0
2020-12-29 11:30:00,51.02,51.06,50.95,51.04,25300.0,45.1265,45.1619,45.0646,45.1442,25300.0
2020-12-29 11:40:00,51.03,51.26,51.03,51.22,84392.0,45.1354,45.3388,45.1354,45.3034,84392.0
2020-12-29 11:50:00,51.22,51.28,51.17,51.2,157267.0,45.3034,45.3565,45.2592,45.2857,157267.0
2020-12-29 12:00:00,51.2,51.26,51.19,51.22,48184.0,45.2857,45.3388,45.2769,45.3034,48184.0
2020-12-29 12:10:00,51.21,51.21,51.07,51.11,56021.0,45.2946,45.2946,45.1707,45.2061,56021.0
2020-12-29 12:20:00,51.11,51.13,50.97,50.98,80817.0,45.2061,45.2238,45.0823,45.0911,80817.0
2020-12-29 12:30:00,50.97,50.98,50.85,50.87,55157.0,45.0823,45.0911,44.9762,44.9938,55157.0
2020-12-29 12:40:00,50.87,50.98,50.87,50.9,92355.0,44.9938,45.0911,44.9938,45.0204,92355.0
2020-12-29 12:50:00,50.89,50.92,50.83,50.91,44878.0,45.0115,45.0381,44.9585,45.0292,44878.0
2020-12-29 13:00:00,50.91,50.96,50.87,50.96,26335.0,45.0292,45.0735,44.9938,45.0735,26335.0
2020-12-29 13:10:00,50.95,51.01,50.89,50.99,22852.0,45.0646,45.1177,45.0115,45.1,22852.0
2020-12-29 13:20:00,50.99,51.05,50.95,51.01,35761.0,45.1,45.1531,45.0646,45.1177,35761.0
2020-12-29 13:30:00,51.02,51.04,50.98,51.0,32681.0,45.1265,45.1442,45.0911,45.1088,32681.0
2020-12-29 13:40:00,51.0,51.0,50.96,50.97,25670.0,45.1088,45.1088,45.0735,45.0823,25670.0
2020-12-29 13:50:00,50.97,51.05,50.95,51.04,35677.0,45.0823,45.1531,45.0646,45.1442,35677.0
2020-12-29 14:00:00,51.04,51.04,50.89,50.9,28816.0,45.1442,45.1442,45.0115,45.0204,28816.0
2020-12-29 14:10:00,50.9,50.91,50.8,50.82,57055.0,45.0204,45.0292,44.9319,44.9496,57055.0
2020-12-29 14:20:00,50.82,50.86,50.77,50.77,51932.0,44.9496,44.985,44.9054,44.9054,51932.0
2020-12-29 14:30:00,50.76,50.82,50.74,50.78,40982.0,44.8966,44.9496,44.8789,44.9142,40982.0
2020-12-29 14:40:00,50.78,50.83,50.73,50.83,38254.0,44.9142,44.9585,44.87,44.9585,38254.0
2020-12-29 14:50:00,50.83,50.89,50.8,50.81,32875.0,44.9585,45.0115,44.9319,44.9408,32875.0
2020-12-29 15:00:00,50.81,50.89,50.81,50.89,41153.0,44.9408,45.0115,44.9408,45.0115,41153.0
2020-12-29 15:10:00,50.89,51.0,50.88,51.0,101726.0,45.0115,45.1088,45.0027,45.1088,101726.0
2020-12-29 15:20:00,51.01,51.09,50.99,51.07,108882.0,45.1177,45.1884,45.1,45.1707,108882.0
2020-12-29 15:30:00,51.07,51.09,51.01,51.07,117220.0,45.1707,45.1884,45.1177,45.1707,117220.0
2020-12-29 15:40:00,51.07,51.07,50.96,51.01,91467.0,45.1707,45.1707,45.0735,45.1177,91467.0
2020-12-29 15:50:00,51.01,51.02,50.92,50.97,230389.0,45.1177,45.1265,45.0381,45.0823,230389.0
2020-12-30 09:30:00,51.14,51.64,51.06,51.64,327783.0,45.2327,45.6749,45.1619,45.6749,327783.0
2020-12-30 09:40:00,51.64,51.81,51.51,51.55,174756.0,45.6749,45.8253,45.5599,45.5953,174756.0
2020-12-30 09:50:00,51.56,51.74,51.55,51.62,83308.0,45.6041,45.7634,45.5953,45.6572,83308.0
2020-12-30 10:00:00,51.63,51.73,51.5,51.55,94030.0,45.6661,45.7545,45.5511,45.5953,94030.0
2020-12-30 10:10:00,51.56,51.63,51.48,51.6,102592.0,45.6041,45.6661,45.5334,45.6395,102592.0
2020-12-30 10:20:00,51.59,51.73,51.56,51.71,74706.0,45.6307,45.7545,45.6041,45.7368,74706.0
2020-12-30 10:30:00,51.73,51.77,51.61,51.69,61935.0,45.7545,45.7899,45.6484,45.7191,61935.0
2020-12-30 10:40:00,51.69,51.75,51.63,51.69,79424.0,45.7191,45.7722,45.6661,45.7191,79424.0
2020-12-30 10:50:00,51.68,51.68,51.59,51.6,256391.0,45.7103,45.7103,45.6307,45.6395,256391.0
2020-12-30 11:00:00,51.61,51.68,51.58,51.61,90216.0,45.6484,45.7103,45.6218,45.6484,90216.0
2020-12-30 11:10:00,51.61,51.64,51.58,51.63,86137.0,45.6484,45.6749,45.6218,45.6661,86137.0
2020-12-30 11:20:00,51.62,51.71,51.42,51.43,53646.0,45.6572,45.7368,45.4803,45.4892,53646.0
2020-12-30 11:30:00,51.43,51.48,51.35,51.35,105554.0,45.4892,45.5334,45.4184,45.4184,105554.0
2020-12-30 11:40:00,51.35,51.4,51.28,51.3,55056.0,45.4184,45.4626,45.3565,45.3742,55056.0
2020-12-30 11:50:00,51.3,51.36,51.29,51.31,30492.0,45.3742,45.4272,45.3653,45.383,30492.0
2020-12-30 12:00:00,51.3,51.45,51.28,51.41,23610.0,45.3742,45.5069,45.3565,45.4715,23610.0
2020-12-30 12:10:00,51.41,51.53,51.41,51.5,47632.0,45.4715,45.5776,45.4715,45.5511,47632.0
2020-12-30 12:20:00,51.5,51.62,51.49,51.59,49061.0,45.5511,45.6572,45.5422,45.6307,49061.0
2020-12-30 12:30:00,51.58,51.65,51.58,51.62,55842.0,45.6218,45.6837,45.6218,45.6572,55842.0
2020-12-30 12:40:00,51.62,51.7,51.59,51.62,50111.0,45.6572,45.728,45.6307,45.6572,50111.0
2020-12-30 12:50:00,51.62,51.65,51.55,51.61,126223.0,45.6572,45.6837,45.5953,45.6484,126223.0
2020-12-30 13:00:00,51.61,51.66,51.58,51.59,17679.0,45.6484,45.6926,45.6218,45.6307,17679.0
2020-12-30 13:10:00,51.6,51.6,51.53,51.54,33932.0,45.6395,45.6395,45.5776,45.5865,33932.0
2020-12-30 13:20:00,51.53,51.54,51.42,51.42,31445.0,45.5776,45.5865,45.4803,45.4803,31445.0
2020-12-30 13:30:00,51.43,51.52,51.42,51.46,25748.0,45.4892,45.5688,45.4803,45.5157,25748.0
2020-12-30 13:40:00,51.45,51.5,51.43,51.49,27107.0,45.5069,45.5511,45.4892,45.5422,27107.0
2020-12-30 13:50:00,51.49,51.54,51.48,51.51,57853.0,45.5422,45.5865,45.5334,45.5599,57853.0
2020-12-30 14:00:00,51.5,51.59,51.5,51.57,41689.0,45.5511,45.6307,45.5511,45.613,41689.0
2020-12-30 14:10:00,51.56,51.58,51.5,51.52,38103.0,45.6041,45.6218,45.5511,45.5688,38103.0
2020-12-30 14:20:00,51.53,51.55,51.5,51.5,46826.0,45.5776,45.5953,45.5511,45.5511,46826.0
2020-12-30 14:30:00,51.5,51.61,51.49,51.58,45846.0,45.5511,45.6484,45.5422,45.6218,45846.0
2020-12-30 14:40:00,51.58,51.66,51.57,51.66,51645.0,45.6218,45.6926,45.613,45.6926,51645.0
2020-12-30 14:50:00,51.66,51.66,51.5,51.55,31748.0,45.6926,45.6926,45.5511,45.5953,31748.0
2020-12-30 15:00:00,51.55,51.56,51.49,51.53,84317.0,45.5953,45.6041,45.5422,45.5776,84317.0
2020-12-30 15:10:00,51.53,51.6,51.53,51.58,63209.0,45.5776,45.6395,45.5776,45.6218,63209.0
2020-12-30 15:20:00,51.57,51.61,51.55,51.6,40694.0,45.613,45.6484,45.5953,45.6395,40694.0
2020-12-30 15:30:00,51.61,51.69,51.58,51.68,67574.0,45.6484,45.7191,45.6218,45.7103,67574.0
2020-12-30 15:40:00,51.67,51.72,51.62,51.63,172312.0,45.7014,45.7457,45.6572,45.6661,172312.0
2020-12-30 15:50:00,51.63,51.73,51.6,51.63,434140.0,45.6661,45.7545,45.6395,45.6661,434140.0
2020-12-31 09:30:00,51.58,51.6,51.13,51.27,261275.0,45.6218,45.6395,45.2238,45.3476,261275.0
2020-12-31 09:40:00,51.24,51.53,51.22,51.47,76781.0,45.3211,45.5776,45.3034,45.5245,76781.0
2020-12-31 09:50:00,51.46,51.47,51.27,51.32,63002.0,45.5157,45.5245,45.3476,45.3919,63002.0
2020-12-31 10:00:00,51.34,51.49,51.29,51.41,53249.0,45.4096,45.5422,45.3653,45.4715,53249.0
2020-12-31 10:10:00,51.4,51.5,51.38,51.49,51043.0,45.4626,45.5511,45.4449,45.5422,51043.0
2020-12-31 10:20:00,51.48,51.64,51.48,51.64,29424.0,45.5334,45.6749,45.5334,45.6749,29424.0
2020-12-31 10:30:00,51.65,51.87,51.65,51.8,54172.0,45.6837,45.8783,45.6837,45.8164,54172.0
2020-12-31 10:40:00,51.79,51.83,51.75,51.83,25784.0,45.8076,45.843,45.7722,45.843,25784.0
2020-12-31 10:50:00,51.8,51.86,51.75,51.84,26747.0,45.8164,45.8695,45.7722,45.8518,26747.0
2020-12-31 11:00:00,51.86,51.96,51.86,51.87,85598.0,45.8695,45.9579,45.8695,45.8783,85598.0
2020-12-31 11:10:00,51.87,51.89,51.78,51.88,30329.0,45.8783,45.896,45.7987,45.8872,30329.0
2020-12-31 11:20:00,51.88,51.93,51.85,51.85,26030.0,45.8872,45.9314,45.8606,45.8606,26030.0
2020-12-31 11:30:00,51.85,51.89,51.84,51.85,23161.0,45.8606,45.896,45.8518,45.8606,23161.0
2020-12-31 11:40:00,51.85,51.88,51.8,51.88,24177.0,45.8606,45.8872,45.8164,45.8872,24177.0
2020-12-31 11:50:00,51.87,52.02,51.85,52.0,41295.0,45.8783,46.011,45.8606,45.9933,41295.0
2020-12-31 12:00:00,51.99,52.01,51.92,51.98,31424.0,45.9845,46.0022,45.9226,45.9756,31424.0
2020-12-31 12:10:00,51.98,51.99,51.95,51.96,16782.0,45.9756,45.9845,45.9491,45.9579,16782.0
2020-12-31 12:20:00,51.96,52.01,51.93,51.99,42564.0,45.9579,46.0022,45.9314,45.9845,42564.0
2020-12-31 12:30:00,51.99,52.02,51.96,51.99,17191.0,45.9845,46.011,45.9579,45.9845,17191.0
2020-12-31 12:40:00,52.0,52.01,51.88,51.89,37360.0,45.9933,46.0022,45.8872,45.896,37360.0
2020-12-31 12:50:00,51.88,51.88,51.79,51.85,66806.0,45.8872,45.8872,45.8076,45.8606,66806.0
2020-12-31 13:00:00,51.86,51.9,51.83,51.87,14306.0,45.8695,45.9049,45.843,45.8783,14306.0
2020-12-31 13:10:00,51.88,51.98,51.88,51.92,70384.0,45.8872,45.9756,45.8872,45.9226,70384.0
2020-12-31 13:20:00,51.92,51.95,51.86,51.87,20224.0,45.9226,45.9491,45.8695,45.8783,20224.0
2020-12-31 13:30:00,51.88,51.91,51.79,51.8,40965.0,45.8872,45.9137,45.8076,45.8164,40965.0
2020-12-31 13:40:00,51.8,51.85,51.76,51.84,69584.0,45.8164,45.8606,45.781,45.8518,69584.0
2020-12-31 13:50:00,51.84,51.87,51.81,51.87,19854.0,45.8518,45.8783,45.8253,45.8783,19854.0
2020-12-31 14:00:00,51.86,51.89,51.83,51.88,39307.0,45.8695,45.896,45.843,45.8872,39307.0
2020-12-31 14:10:00,51.89,51.97,51.89,51.92,73163.0,45.896,45.9668,45.896,45.9226,73163.0
2020-12-31 14:20:00,51.93,51.98,51.92,51.98,15560.0,45.9314,45.9756,45.9226,45.9756,15560.0
2020-12-31 14:30:00,51.98,52.05,51.98,52.03,23584.0,45.9756,46.0375,45.9756,46.0199,23584.0
2020-12-31 14:40:00,52.03,52.04,51.99,52.0,42959.0,46.0199,46.0287,45.9845,45.9933,42959.0
2020-12-31 14:50:00,52.0,52.01,51.93,51.93,85940.0,45.9933,46.0022,45.9314,45.9314,85940.0
2020-12-31 15:00:00,51.93,52.0,51.9,51.99,71974.0,45.9314,45.9933,45.9049,45.9845,71974.0
2020-12-31 15:10:00,51.99,52.08,51.98,52.06,66564.0,45.9845,46.0641,45.9756,46.0464,66564.0
2020-12-31 15:20:00,52.06,52.1,52.0,52.07,52178.0,46.0464,46.0818,45.9933,46.0552,52178.0
2020-12-31 15:30:00,52.07,52.15,52.05,52.07,115730.0,46.0552,46.126,46.0375,46.0552,115730.0
2020-12-31 15:40:00,52.06,52.09,52.0,52.04,142616.0,46.0464,46.0729,45.9933,46.0287,142616.0
2020-12-31 15:50:00,52.04,52.12,51.92,51.96,487418.0,46.0287,46.0995,45.9226,45.9579,487418.0
2021-01-04 09:30:00,52.37,52.5,52.17,52.41,369095.0,46.3206,46.4356,46.1437,46.356,369095.0
2021-01-04 09:40:00,52.38,52.51,52.28,52.31,139316.0,46.3294,46.4444,46.241,46.2675,139316.0
2021-01-04 09:50:00,52.3,52.52,52.12,52.38,121801.0,46.2587,46.4533,46.0995,46.3294,121801.0
2021-01-04 10:00:00,52.4,52.45,51.97,52.04,207638.0,46.3471,46.3913,45.9668,46.0287,207638.0
2021-01-04 10:10:00,52.01,52.18,51.91,51.93,470302.0,46.0022,46.1525,45.9137,45.9314,470302.0
2021-01-04 10:20:00,51.93,51.98,51.78,51.93,162034.0,45.9314,45.9756,45.7987,45.9314,162034.0
2021-01-04 10:30:00,51.92,51.92,51.59,51.59,176179.0,45.9226,45.9226,45.6307,45.6307,176179.0
2021-01-04 10:40:00,51.57,51.62,51.42,51.53,186728.0,45.613,45.6572,45.4803,45.5776,186728.0
2021-01-04 10:50:00,51.53,51.54,51.0,51.28,242379.0,45.5776,45.5865,45.1088,45.3565,242379.0
2021-01-04 11:00:00,51.28,51.3,51.01,51.03,334838.0,45.3565,45.3742,45.1177,45.1354,334838.0
2021-01-04 11:10:00,51.02,51.25,50.98,51.24,192307.0,45.1265,45.33,45.0911,45.3211,192307.0
2021-01-04 11:20:00,51.26,51.4,51.23,51.32,82297.0,45.3388,45.4626,45.3123,45.3919,82297.0
2021-01-04 11:30:00,51.32,51.35,51.18,51.24,87989.0,45.3919,45.4184,45.268,45.3211,87989.0
2021-01-04 11:40:00,51.23,51.3,51.17,51.27,119468.0,45.3123,45.3742,45.2592,45.3476,119468.0
2021-01-04 11:50:00,51.28,51.33,51.1,51.23,420583.0,45.3565,45.4007,45.1973,45.3123,420583.0
2021-01-04 12:00:00,51.22,51.26,51.09,51.13,234810.0,45.3034,45.3388,45.1884,45.2238,234810.0
2021-01-04 12:10:00,51.13,51.16,50.95,51.05,314831.0,45.2238,45.2503,45.0646,45.1531,314831.0
2021-01-04 12:20:00,51.07,51.08,50.97,51.0,317267.0,45.1707,45.1796,45.0823,45.1088,317267.0
2021-01-04 12:30:00,51.0,51.0,50.87,50.89,88345.0,45.1088,45.1088,44.9938,45.0115,88345.0
2021-01-04 12:40:00,50.88,50.92,50.8,50.9,85603.0,45.0027,45.0381,44.9319,45.0204,85603.0
2021-01-04 12:50:00,50.9,51.05,50.87,51.04,102784.0,45.0204,45.1531,44.9938,45.1442,102784.0
2021-01-04 13:00:00,51.03,51.21,51.0,51.19,181652.0,45.1354,45.2946,45.1088,45.2769,181652.0
2021-01-04 13:10:00,51.2,51.47,51.19,51.44,180781.0,45.2857,45.5245,45.2769,45.498,180781.0
2021-01-04 13:20:00,51.44,51.65,51.4,51.54,144474.0,45.498,45.6837,45.4626,45.5865,144474.0
2021-01-04 13:30:00,51.54,51.55,51.43,51.51,122111.0,45.5865,45.5953,45.4892,45.5599,122111.0
2021-01-04 13:40:00,51.51,51.58,51.4,51.53,113383.0,45.5599,45.6218,45.4626,45.5776,113383.0
2021-01-04 13:50:00,51.55,51.69,51.53,51.63,90822.0,45.5953,45.7191,45.5776,45.6661,90822.0
2021-01-04 14:00:00,51.62,51.64,51.33,51.34,131064.0,45.6572,45.6749,45.4007,45.4096,131064.0
2021-01-04 14:10:00,51.34,51.42,51.33,51.39,97804.0,45.4096,45.4803,45.4007,45.4538,97804.0
2021-01-04 14:20:00,51.39,51.56,51.39,51.51,133203.0,45.4538,45.6041,45.4538,45.5599,133203.0
2021-01-04 14:30:00,51.51,51.51,51.31,51.4,122062.0,45.5599,45.5599,45.383,45.4626,122062.0
2021-01-04 14:40:00,51.39,51.49,51.37,51.37,74685.0,45.4538,45.5422,45.4361,45.4361,74685.0
2021-01-04 14:50:00,51.37,51.59,51.35,51.53,104044.0,45.4361,45.6307,45.4184,45.5776,104044.0
2021-01-04 15:00:00,51.52,51.56,51.32,51.42,166321.0,45.5688,45.6041,45.3919,45.4803,166321.0
2021-01-04 15:10:00,51.42,51.55,51.39,51.55,755086.0,45.4803,45.5953,45.4538,45.5953,755086.0
2021-01-04 15:20:00,51.55,51.72,51.54,51.68,538184.0,45.5953,45.7457,45.5865,45.7103,538184.0
2021-01-04 15:30:00,51.67,51.82,51.6,51.76,525615.0,45.7014,45.8341,45.6395,45.781,525615.0
2021-01-04 15:40:00,51.77,51.81,51.7,51.81,266283.0,45.7899,45.8253,45.728,45.8253,266283.0
2021-01-04 15:50:00,51.82,51.83,51.63,51.71,2464907.0,45.8341,45.843,45.6661,45.7368,2464907.0
2021-01-05 09:30:00,51.65,52.25,51.65,52.17,329113.0,45.6837,46.2144,45.6837,46.1437,329113.0
2021-01-05 09:40:00,52.2,52.29,52.12,52.25,123182.0,46.1702,46.2498,46.0995,46.2144,123182.0
2021-01-05 09:50:00,52.25,52.31,51.91,51.92,136481.0,46.2144,46.2675,45.9137,45.9226,136481.0
2021-01-05 10:00:00,51.93,52.36,51.85,51.87,334293.0,45.9314,46.3117,45.8606,45.8783,334293.0
2021-01-05 10:10:00,51.86,51.96,51.83,51.92,148927.0,45.8695,45.9579,45.843,45.9226,148927.0
2021-01-05 10:20:00,51.91,52.1,51.9,51.95,157757.0,45.9137,46.0818,45.9049,45.9491,157757.0
2021-01-05 10:30:00,51.95,51.96,51.81,51.83,94993.0,45.9491,45.9579,45.8253,45.843,94993.0
2021-01-05 10:40:00,51.83,51.88,51.63,51.72,97632.0,45.843,45.8872,45.6661,45.7457,97632.0
2021-01-05 10:50:00,51.72,51.89,51.72,51.75,169802.0,45.7457,45.896,45.7457,45.7722,169802.0
2021-01-05 11:00:00,51.75,51.83,51.67,51.72,48604.0,45.7722,45.843,45.7014,45.7457,48604.0
2021-01-05 11:10:00,51.73,51.74,51.58,51.72,63015.0,45.7545,45.7634,45.6218,45.7457,63015.0
2021-01-05 11:20:00,51.73,52.0,51.73,51.96,96887.0,45.7545,45.9933,45.7545,45.9579,96887.0
2021-01-05 11:30:00,51.96,52.01,51.92,51.98,152299.0,45.9579,46.0022,45.9226,45.9756,152299.0
2021-01-05 11:40:00,51.97,52.02,51.95,52.01,35286.0,45.9668,46.011,45.9491,46.0022,35286.0
2021-01-05 11:50:00,52.01,52.09,51.97,52.08,43890.0,46.0022,46.0729,45.9668,46.0641,43890.0
2021-01-05 12:00:00,52.09,52.32,52.08,52.32,49315.0,46.0729,46.2764,46.0641,46.2764,49315.0
2021-01-05 12:10:00,52.31,52.35,52.2,52.29,49959.0,46.2675,46.3029,46.1702,46.2498,49959.0
2021-01-05 12:20:00,52.3,52.33,52.22,52.31,71367.0,46.2587,46.2852,46.1879,46.2675,71367.0
2021-01-05 12:30:00,52.32,52.48,52.32,52.47,48520.0,46.2764,46.4179,46.2764,46.409,48520.0
2021-01-05 12:40:00,52.47,52.5,52.41,52.47,37042.0,46.409,46.4356,46.356,46.409,37042.0
2021-01-05 12:50:00,52.46,52.56,52.43,52.55,72157.0,46.4002,46.4886,46.3736,46.4798,72157.0
2021-01-05 13:00:00,52.56,52.61,52.51,52.57,138017.0,46.4886,46.5329,46.4444,46.4975,138017.0
2021-01-05 13:10:00,52.57,52.63,52.56,52.62,64212.0,46.4975,46.5505,46.4886,46.5417,64212.0
2021-01-05 13:20:00,52.61,52.62,52.53,52.59,70870.0,46.5329,46.5417,46.4621,46.5152,70870.0
2021-01-05 13:30:00,52.58,52.59,52.47,52.48,50476.0,46.5063,46.5152,46.409,46.4179,50476.0
2021-01-05 13:40:00,52.48,52.62,52.47,52.58,172547.0,46.4179,46.5417,46.409,46.5063,172547.0
2021-01-05 13:50:00,52.57,52.67,52.53,52.66,44205.0,46.4975,46.5859,46.4621,46.5771,44205.0
2021-01-05 14:00:00,52.67,52.82,52.67,52.79,82012.0,46.5859,46.7186,46.5859,46.6921,82012.0
2021-01-05 14:10:00,52.79,52.86,52.78,52.81,49029.0,46.6921,46.754,46.6832,46.7098,49029.0
2021-01-05 14:20:00,52.82,52.89,52.8,52.88,121670.0,46.7186,46.7805,46.7009,46.7717,121670.0
2021-01-05 14:30:00,52.88,52.92,52.71,52.72,157679.0,46.7717,46.807,46.6213,46.6301,157679.0
2021-01-05 14:40:00,52.72,52.84,52.71,52.81,51900.0,46.6301,46.7363,46.6213,46.7098,51900.0
2021-01-05 14:50:00,52.81,52.82,52.63,52.64,125811.0,46.7098,46.7186,46.5505,46.5594,125811.0
2021-01-05 15:00:00,52.63,52.78,52.62,52.75,129323.0,46.5505,46.6832,46.5417,46.6567,129323.0
2021-01-05 15:10:00,52.75,52.82,52.63,52.65,134473.0,46.6567,46.7186,46.5505,46.5682,134473.0
2021-01-05 15:20:00,52.65,52.65,52.54,52.55,196990.0,46.5682,46.5682,46.4709,46.4798,196990.0
2021-01-05 15:30:00,52.55,52.59,52.52,52.57,122343.0,46.4798,46.5152,46.4533,46.4975,122343.0
2021-01-05 15:40:00,52.57,52.67,52.49,52.54,331369.0,46.4975,46.5859,46.4267,46.4709,331369.0
2021-01-05 15:50:00,52.54,52.56,52.32,52.39,905972.0,46.4709,46.4886,46.2764,46.3383,905972.0
2021-01-06 09:30:00,54.0,55.74,53.99,55.65,1814744.0,47.7623,49.3013,47.7534,49.2217,1814744.0
2021-01-06 09:40:00,55.65,55.66,55.11,55.2,713650.0,49.2217,49.2305,48.7441,48.8237,713650.0
2021-01-06 09:50:00,55.19,55.77,55.18,55.76,554069.0,48.8148,49.3278,48.806,49.319,554069.0
2021-01-06 10:00:00,55.77,55.93,55.67,55.87,654837.0,49.3278,49.4694,49.2394,49.4163,654837.0
2021-01-06 10:10:00,55.87,56.3,55.86,56.24,571932.0,49.4163,49.7966,49.4074,49.7435,571932.0
2021-01-06 10:20:00,56.24,56.27,55.91,56.13,671769.0,49.7435,49.7701,49.4517,49.6462,671769.0
2021-01-06 10:30:00,56.14,56.46,56.12,56.41,313099.0,49.6551,49.9381,49.6374,49.8939,313099.0
2021-01-06 10:40:00,56.42,56.62,56.28,56.48,366681.0,49.9028,50.0796,49.7789,49.9558,366681.0
2021-01-06 10:50:00,56.48,56.69,56.42,56.53,208020.0,49.9558,50.1416,49.9028,50.0,208020.0
2021-01-06 11:00:00,56.53,56.72,56.48,56.66,224150.0,50.0,50.1681,49.9558,50.115,224150.0
2021-01-06 11:10:00,56.67,56.73,56.47,56.59,237121.0,50.1239,50.1769,49.947,50.0531,237121.0
2021-01-06 11:20:00,56.58,56.73,56.54,56.58,251456.0,50.0443,50.1769,50.0089,50.0443,251456.0
2021-01-06 11:30:00,56.59,56.71,56.45,56.46,198376.0,50.0531,50.1593,49.9293,49.9381,198376.0
2021-01-06 11:40:00,56.47,56.59,56.43,56.59,203599.0,49.947,50.0531,49.9116,50.0531,203599.0
2021-01-06 11:50:00,56.6,56.74,56.57,56.58,242088.0,50.062,50.1858,50.0354,50.0443,242088.0
2021-01-06 12:00:00,56.59,56.72,56.48,56.71,169082.0,50.0531,50.1681,49.9558,50.1593,169082.0
2021-01-06 12:10:00,56.71,56.89,56.68,56.84,243812.0,50.1593,50.3185,50.1327,50.2742,243812.0
2021-01-06 12:20:00,56.85,56.87,56.68,56.81,135730.0,50.2831,50.3008,50.1327,50.2477,135730.0
2021-01-06 12:30:00,56.81,56.9,56.69,56.9,148592.0,50.2477,50.3273,50.1416,50.3273,148592.0
2021-01-06 12:40:00,56.9,57.03,56.87,56.99,167280.0,50.3273,50.4423,50.3008,50.4069,167280.0
2021-01-06 12:50:00,56.98,57.09,56.95,57.01,89200.0,50.3981,50.4954,50.3715,50.4246,89200.0
2021-01-06 13:00:00,57.01,57.04,56.8,56.87,187358.0,50.4246,50.4511,50.2389,50.3008,187358.0
2021-01-06 13:10:00,56.88,56.92,56.79,56.91,119146.0,50.3096,50.345,50.23,50.3361,119146.0
2021-01-06 13:20:00,56.91,56.99,56.78,56.79,107405.0,50.3361,50.4069,50.2212,50.23,107405.0
2021-01-06 13:30:00,56.8,56.89,56.71,56.75,189135.0,50.2389,50.3185,50.1593,50.1946,189135.0
2021-01-06 13:40:00,56.77,57.02,56.77,56.99,307878.0,50.2123,50.4334,50.2123,50.4069,307878.0
2021-01-06 13:50:00,56.98,57.02,56.84,56.87,132407.0,50.3981,50.4334,50.2742,50.3008,132407.0
2021-01-06 14:00:00,56.87,57.15,56.86,57.07,231660.0,50.3008,50.5484,50.2919,50.4777,231660.0
2021-01-06 14:10:00,57.07,57.1,56.62,56.73,273567.0,50.4777,50.5042,50.0796,50.1769,273567.0
2021-01-06 14:20:00,56.74,56.82,56.5,56.69,309844.0,50.1858,50.2565,49.9735,50.1416,309844.0
2021-01-06 14:30:00,56.68,56.83,56.33,56.35,317433.0,50.1327,50.2654,49.8231,49.8408,317433.0
2021-01-06 14:40:00,56.35,56.48,55.96,56.01,493283.0,49.8408,49.9558,49.4959,49.5401,493283.0
2021-01-06 14:50:00,56.01,56.37,55.87,56.32,465729.0,49.5401,49.8585,49.4163,49.8143,465729.0
2021-01-06 15:00:00,56.31,56.32,56.07,56.18,314295.0,49.8055,49.8143,49.5932,49.6905,314295.0
2021-01-06 15:10:00,56.19,56.5,56.18,56.49,322737.0,49.6993,49.9735,49.6905,49.9647,322737.0
2021-01-06 15:20:00,56.49,56.58,56.14,56.42,321643.0,49.9647,50.0443,49.6551,49.9028,321643.0
2021-01-06 15:30:00,56.42,56.51,56.25,56.32,386237.0,49.9028,49.9824,49.7524,49.8143,386237.0
2021-01-06 15:40:00,56.32,56.47,56.26,56.41,386796.0,49.8143,49.947,49.7612,49.8939,386796.0
2021-01-06 15:50:00,56.4,56.55,56.26,56.49,1193768.0,49.8851,50.0177,49.7612,49.9647,1193768.0
2021-01-07 09:30:00,57.81,58.04,57.23,57.79,1138055.0,51.1322,51.3356,50.6192,51.1145,1138055.0
2021-01-07 09:40:00,57.79,58.05,57.64,58.02,321564.0,51.1145,51.3445,50.9818,51.3179,321564.0
2021-01-07 09:50:00,58.01,58.08,57.67,58.02,401546.0,51.3091,51.371,51.0084,51.3179,401546.0
2021-01-07 10:00:00,58.0,58.28,57.97,58.16,309328.0,51.3002,51.5479,51.2737,51.4418,309328.0
2021-01-07 10:10:00,58.16,58.19,57.87,58.12,192560.0,51.4418,51.4683,51.1853,51.4064,192560.0
2021-01-07 10:20:00,58.12,58.33,58.06,58.28,158377.0,51.4064,51.5921,51.3533,51.5479,158377.0
2021-01-07 10:30:00,58.27,58.4,58.23,58.32,301816.0,51.5391,51.654,51.5037,51.5833,301816.0
2021-01-07 10:40:00,58.31,58.32,58.12,58.17,200668.0,51.5744,51.5833,51.4064,51.4506,200668.0
2021-01-07 10:50:00,58.18,58.33,58.1,58.2,97827.0,51.4594,51.5921,51.3887,51.4771,97827.0
2021-01-07 11:00:00,58.22,58.31,58.12,58.29,374469.0,51.4948,51.5744,51.4064,51.5567,374469.0
2021-01-07 11:10:00,58.28,58.38,58.12,58.15,349682.0,51.5479,51.6363,51.4064,51.4329,349682.0
2021-01-07 11:20:00,58.15,58.31,58.1,58.18,394888.0,51.4329,51.5744,51.3887,51.4594,394888.0
2021-01-07 11:30:00,58.17,58.32,58.12,58.22,330155.0,51.4506,51.5833,51.4064,51.4948,330155.0
2021-01-07 11:40:00,58.22,58.3,58.12,58.14,259182.0,51.4948,51.5656,51.4064,51.4241,259182.0
2021-01-07 11:50:00,58.14,58.24,58.01,58.24,292397.0,51.4241,51.5125,51.3091,51.5125,292397.0
2021-01-07 12:00:00,58.25,58.33,58.14,58.18,189193.0,51.5214,51.5921,51.4241,51.4594,189193.0
2021-01-07 12:10:00,58.19,58.27,58.12,58.13,101530.0,51.4683,51.5391,51.4064,51.4152,101530.0
2021-01-07 12:20:00,58.12,58.28,58.11,58.15,91498.0,51.4064,51.5479,51.3975,51.4329,91498.0
2021-01-07 12:30:00,58.15,58.18,57.97,57.97,87893.0,51.4329,51.4594,51.2737,51.2737,87893.0
2021-01-07 12:40:00,57.97,58.01,57.91,57.94,83024.0,51.2737,51.3091,51.2206,51.2472,83024.0
2021-01-07 12:50:00,57.94,58.1,57.93,58.06,90484.0,51.2472,51.3887,51.2383,51.3533,90484.0
2021-01-07 13:00:00,58.08,58.18,58.03,58.07,104282.0,51.371,51.4594,51.3268,51.3622,104282.0
2021-01-07 13:10:00,58.06,58.1,57.99,58.0,62568.0,51.3533,51.3887,51.2914,51.3002,62568.0
2021-01-07 13:20:00,58.01,58.01,57.78,57.79,126888.0,51.3091,51.3091,51.1057,51.1145,126888.0
2021-01-07 13:30:00,57.8,57.91,57.8,57.9,60707.0,51.1233,51.2206,51.1233,51.2118,60707.0
2021-01-07 13:40:00,57.89,57.99,57.86,57.98,63878.0,51.2029,51.2914,51.1764,51.2825,63878.0
2021-01-07 13:50:00,57.99,58.05,57.95,58.05,43881.0,51.2914,51.3445,51.256,51.3445,43881.0
2021-01-07 14:00:00,58.04,58.09,57.92,58.02,76753.0,51.3356,51.3798,51.2295,51.3179,76753.0
2021-01-07 14:10:00,58.02,58.07,57.94,58.01,42830.0,51.3179,51.3622,51.2472,51.3091,42830.0
2021-01-07 14:20:00,58.02,58.03,57.89,57.89,119072.0,51.3179,51.3268,51.2029,51.2029,119072.0
2021-01-07 14:30:00,57.89,58.04,57.88,58.04,157646.0,51.2029,51.3356,51.1941,51.3356,157646.0
2021-01-07 14:40:00,58.03,58.12,57.97,58.02,140231.0,51.3268,51.4064,51.2737,51.3179,140231.0
2021-01-07 14:50:00,58.02,58.08,57.99,58.06,79293.0,51.3179,51.371,51.2914,51.3533,79293.0
2021-01-07 15:00:00,58.05,58.09,57.97,58.0,78119.0,51.3445,51.3798,51.2737,51.3002,78119.0
2021-01-07 15:10:00,57.99,58.02,57.96,58.0,168194.0,51.2914,51.3179,51.2649,51.3002,168194.0
2021-01-07 15:20:00,58.0,58.1,57.9,57.91,136129.0,51.3002,51.3887,51.2118,51.2206,136129.0
2021-01-07 15:30:00,57.91,57.93,57.81,57.9,141083.0,51.2206,51.2383,51.1322,51.2118,141083.0
2021-01-07 15:40:00,57.9,58.01,57.88,57.98,213522.0,51.2118,51.3091,51.1941,51.2825,213522.0
2021-01-07 15:50:00,57.98,57.98,57.78,57.8,1090917.0,51.2825,51.2825,51.1057,51.1233,1090917.0
2021-01-08 09:30:00,58.15,58.16,57.21,57.22,539965.0,51.4329,51.4418,50.6015,50.6103,539965.0
2021-01-08 09:40:00,57.19,57.63,57.19,57.5,446163.0,50.5838,50.973,50.5838,50.858,446163.0
2021-01-08 09:50:00,57.5,57.51,57.16,57.21,357271.0,50.858,50.8668,50.5573,50.6015,357271.0
2021-01-08 10:00:00,57.22,57.27,57.04,57.2,164624.0,50.6103,50.6546,50.4511,50.5927,164624.0
2021-01-08 10:10:00,57.2,57.28,57.11,57.14,116975.0,50.5927,50.6634,50.513,50.5396,116975.0
2021-01-08 10:20:00,57.14,57.16,56.82,56.84,188553.0,50.5396,50.5573,50.2565,50.2742,188553.0
2021-01-08 10:30:00,56.85,57.02,56.84,56.96,164077.0,50.2831,50.4334,50.2742,50.3804,164077.0
2021-01-08 10:40:00,56.97,57.16,56.9,57.12,149885.0,50.3892,50.5573,50.3273,50.5219,149885.0
2021-01-08 10:50:00,57.11,57.2,57.05,57.16,79874.0,50.513,50.5927,50.46,50.5573,79874.0
2021-01-08 11:00:00,57.17,57.27,57.04,57.07,197673.0,50.5661,50.6546,50.4511,50.4777,197673.0
2021-01-08 11:10:00,57.08,57.13,57.0,57.07,76614.0,50.4865,50.5307,50.4158,50.4777,76614.0
2021-01-08 11:20:00,57.07,57.11,56.94,56.98,110529.0,50.4777,50.513,50.3627,50.3981,110529.0
2021-01-08 11:30:00,56.98,56.99,56.86,56.95,99841.0,50.3981,50.4069,50.2919,50.3715,99841.0
2021-01-08 11:40:00,56.94,57.19,56.94,57.13,152325.0,50.3627,50.5838,50.3627,50.5307,152325.0
2021-01-08 11:50:00,57.13,57.16,57.05,57.16,62571.0,50.5307,50.5573,50.46,50.5573,62571.0
2021-01-08 12:00:00,57.17,57.18,56.97,57.09,77927.0,50.5661,50.575,50.3892,50.4954,77927.0
2021-01-08 12:10:00,57.08,57.17,57.06,57.15,53853.0,50.4865,50.5661,50.4688,50.5484,53853.0
2021-01-08 12:20:00,57.15,57.22,57.09,57.22,64425.0,50.5484,50.6103,50.4954,50.6103,64425.0
2021-01-08 12:30:00,57.22,57.23,57.1,57.15,49114.0,50.6103,50.6192,50.5042,50.5484,49114.0
2021-01-08 12:40:00,57.16,57.16,56.94,56.96,99826.0,50.5573,50.5573,50.3627,50.3804,99826.0
2021-01-08 12:50:00,56.96,57.03,56.93,56.94,74425.0,50.3804,50.4423,50.3538,50.3627,74425.0
2021-01-08 13:00:00,56.94,57.0,56.92,56.97,88016.0,50.3627,50.4158,50.345,50.3892,88016.0
2021-01-08 13:10:00,56.96,57.01,56.7,56.72,128115.0,50.3804,50.4246,50.1504,50.1681,128115.0
2021-01-08 13:20:00,56.71,56.71,56.37,56.5,613197.0,50.1593,50.1593,49.8585,49.9735,613197.0
2021-01-08 13:30:00,56.48,56.48,56.22,56.32,230583.0,49.9558,49.9558,49.7259,49.8143,230583.0
2021-01-08 13:40:00,56.32,56.33,56.02,56.11,973166.0,49.8143,49.8231,49.549,49.6286,973166.0
2021-01-08 13:50:00,56.11,56.24,55.95,56.01,778733.0,49.6286,49.7435,49.487,49.5401,778733.0
2021-01-08 14:00:00,56.02,56.49,56.02,56.47,272719.0,49.549,49.9647,49.549,49.947,272719.0
2021-01-08 14:10:00,56.47,56.65,56.47,56.63,154810.0,49.947,50.1062,49.947,50.0885,154810.0
2021-01-08 14:20:00,56.64,56.65,56.49,56.65,146700.0,50.0973,50.1062,49.9647,50.1062,146700.0
2021-01-08 14:30:00,56.64,56.73,56.59,56.61,161275.0,50.0973,50.1769,50.0531,50.0708,161275.0
2021-01-08 14:40:00,56.6,56.61,56.39,56.54,100025.0,50.062,50.0708,49.8762,50.0089,100025.0
2021-01-08 14:50:00,56.53,56.63,56.47,56.61,168719.0,50.0,50.0885,49.947,50.0708,168719.0
2021-01-08 15:00:00,56.62,57.0,56.61,56.98,736441.0,50.0796,50.4158,50.0708,50.3981,736441.0
2021-01-08 15:10:00,56.98,56.99,56.72,56.84,262657.0,50.3981,50.4069,50.1681,50.2742,262657.0
2021-01-08 15:20:00,56.84,56.96,56.74,56.93,306739.0,50.2742,50.3804,50.1858,50.3538,306739.0
2021-01-08 15:30:00,56.93,57.01,56.84,57.01,248380.0,50.3538,50.4246,50.2742,50.4246,248380.0
2021-01-08 15:40:00,57.01,57.05,56.91,56.95,248102.0,50.4246,50.46,50.3361,50.3715,248102.0
2021-01-08 15:50:00,56.96,57.13,56.96,57.08,752565.0,50.3804,50.5307,50.3804,50.4865,752565.0
2021-01-11 09:30:00,56.45,56.99,55.92,56.82,855296.0,49.9293,50.4069,49.4605,50.2565,855296.0
2021-01-11 09:40:00,56.82,57.09,56.75,57.0,136542.0,50.2565,50.4954,50.1946,50.4158,136542.0
2021-01-11 09:50:00,56.99,57.35,56.94,57.23,530264.0,50.4069,50.7253,50.3627,50.6192,530264.0
2021-01-11 10:00:00,57.23,57.44,57.17,57.3,542693.0,50.6192,50.8049,50.5661,50.6811,542693.0
2021-01-11 10:10:00,57.3,57.35,57.13,57.2,166308.0,50.6811,50.7253,50.5307,50.5927,166308.0
2021-01-11 10:20:00,57.22,57.25,57.1,57.21,157891.0,50.6103,50.6369,50.5042,50.6015,157891.0
2021-01-11 10:30:00,57.2,57.37,57.19,57.36,179357.0,50.5927,50.743,50.5838,50.7342,179357.0
2021-01-11 10:40:00,57.37,57.45,57.27,57.36,177723.0,50.743,50.8138,50.6546,50.7342,177723.0
2021-01-11 10:50:00,57.35,57.5,57.34,57.5,153406.0,50.7253,50.858,50.7165,50.858,153406.0
2021-01-11 11:00:00,57.49,57.51,57.37,57.38,142067.0,50.8492,50.8668,50.743,50.7519,142067.0
2021-01-11 11:10:00,57.39,57.57,57.27,57.57,176032.0,50.7607,50.9199,50.6546,50.9199,176032.0
2021-01-11 11:20:00,57.55,57.64,57.53,57.62,102768.0,50.9022,50.9818,50.8845,50.9641,102768.0
2021-01-11 11:30:00,57.61,57.61,57.48,57.51,119486.0,50.9553,50.9553,50.8403,50.8668,119486.0
2021-01-11 11:40:00,57.52,57.53,57.44,57.49,47144.0,50.8757,50.8845,50.8049,50.8492,47144.0
2021-01-11 11:50:00,57.49,57.54,57.44,57.48,47526.0,50.8492,50.8934,50.8049,50.8403,47526.0
2021-01-11 12:00:00,57.5,57.53,57.45,57.47,35122.0,50.858,50.8845,50.8138,50.8315,35122.0
2021-01-11 12:10:00,57.47,57.52,57.43,57.46,91494.0,50.8315,50.8757,50.7961,50.8226,91494.0
2021-01-11 12:20:00,57.46,57.47,57.38,57.41,78852.0,50.8226,50.8315,50.7519,50.7784,78852.0
2021-01-11 12:30:00,57.4,57.65,57.4,57.62,255584.0,50.7695,50.9907,50.7695,50.9641,255584.0
2021-01-11 12:40:00,57.62,57.72,57.6,57.71,86239.0,50.9641,51.0526,50.9464,51.0437,86239.0
2021-01-11 12:50:00,57.71,57.77,57.68,57.69,60836.0,51.0437,51.0968,51.0172,51.026,60836.0
2021-01-11 13:00:00,57.7,57.85,57.7,57.82,180147.0,51.0349,51.1676,51.0349,51.141,180147.0
2021-01-11 13:10:00,57.82,57.88,57.79,57.88,135042.0,51.141,51.1941,51.1145,51.1941,135042.0
2021-01-11 13:20:00,57.88,57.88,57.64,57.65,43804.0,51.1941,51.1941,50.9818,50.9907,43804.0
2021-01-11 13:30:00,57.64,57.69,57.61,57.67,43184.0,50.9818,51.026,50.9553,51.0084,43184.0
2021-01-11 13:40:00,57.66,57.66,57.53,57.6,66190.0,50.9995,50.9995,50.8845,50.9464,66190.0
2021-01-11 13:50:00,57.59,57.67,57.58,57.62,65502.0,50.9376,51.0084,50.9288,50.9641,65502.0
2021-01-11 14:00:00,57.62,57.76,57.58,57.74,125362.0,50.9641,51.088,50.9288,51.0703,125362.0
2021-01-11 14:10:00,57.75,57.8,57.71,57.73,110811.0,51.0791,51.1233,51.0437,51.0614,110811.0
2021-01-11 14:20:00,57.73,57.76,57.64,57.72,79626.0,51.0614,51.088,50.9818,51.0526,79626.0
2021-01-11 14:30:00,57.71,57.76,57.67,57.69,130853.0,51.0437,51.088,51.0084,51.026,130853.0
2021-01-11 14:40:00,57.7,57.75,57.64,57.73,58739.0,51.0349,51.0791,50.9818,51.0614,58739.0
2021-01-11 14:50:00,57.74,57.82,57.68,57.79,63373.0,51.0703,51.141,51.0172,51.1145,63373.0
2021-01-11 15:00:00,57.8,57.85,57.72,57.73,245876.0,51.1233,51.1676,51.0526,51.0614,245876.0
2021-01-11 15:10:00,57.73,57.74,57.61,57.65,120750.0,51.0614,51.0703,50.9553,50.9907,120750.0
2021-01-11 15:20:00,57.65,57.79,57.63,57.69,201087.0,50.9907,51.1145,50.973,51.026,201087.0
2021-01-11 15:30:00,57.69,57.77,57.67,57.69,141073.0,51.026,51.0968,51.0084,51.026,141073.0
2021-01-11 15:40:00,57.68,57.83,57.66,57.81,146922.0,51.0172,51.1499,50.9995,51.1322,146922.0
2021-01-11 15:50:00,57.82,57.91,57.79,57.84,620531.0,51.141,51.2206,51.1145,51.1587,620531.0
2021-01-12 09:30:00,58.17,58.68,57.93,58.0,571870.0,51.4506,51.9017,51.2383,51.3002,571870.0
2021-01-12 09:40:00,58.01,58.57,57.97,58.55,151188.0,51.3091,51.8044,51.2737,51.7867,151188.0
2021-01-12 09:50:00,58.55,58.71,58.42,58.7,241114.0,51.7867,51.9282,51.6717,51.9194,241114.0
2021-01-12 10:00:00,58.69,58.73,58.48,58.7,158228.0,51.9105,51.9459,51.7248,51.9194,158228.0
2021-01-12 10:10:00,58.7,59.01,58.69,59.01,179516.0,51.9194,52.1936,51.9105,52.1936,179516.0
2021-01-12 10:20:00,59.02,59.06,58.83,58.95,202162.0,52.2024,52.2378,52.0344,52.1405,202162.0
2021-01-12 10:30:00,58.96,59.0,58.85,58.89,223942.0,52.1493,52.1847,52.0521,52.0874,223942.0
2021-01-12 10:40:00,58.9,58.97,58.83,58.83,206489.0,52.0963,52.1582,52.0344,52.0344,206489.0
2021-01-12 10:50:00,58.83,58.94,58.81,58.9,139012.0,52.0344,52.1317,52.0167,52.0963,139012.0
2021-01-12 11:00:00,58.91,58.94,58.72,58.8,108408.0,52.1051,52.1317,51.9371,52.0078,108408.0
2021-01-12 11:10:00,58.8,58.98,58.8,58.98,109757.0,52.0078,52.167,52.0078,52.167,109757.0
2021-01-12 11:20:00,58.98,59.07,58.92,58.93,102124.0,52.167,52.2466,52.114,52.1228,102124.0
2021-01-12 11:30:00,58.93,58.94,58.75,58.75,91228.0,52.1228,52.1317,51.9636,51.9636,91228.0
2021-01-12 11:40:00,58.76,58.91,58.72,58.91,94130.0,51.9724,52.1051,51.9371,52.1051,94130.0
2021-01-12 11:50:00,58.91,58.94,58.77,58.93,133362.0,52.1051,52.1317,51.9813,52.1228,133362.0
2021-01-12 12:00:00,58.94,59.01,58.88,58.94,100334.0,52.1317,52.1936,52.0786,52.1317,100334.0
2021-01-12 12:10:00,58.96,59.16,58.9,59.16,355861.0,52.1493,52.3262,52.0963,52.3262,355861.0
2021-01-12 12:20:00,59.15,59.25,59.06,59.25,116556.0,52.3174,52.4058,52.2378,52.4058,116556.0
2021-01-12 12:30:00,59.24,59.24,59.04,59.13,144961.0,52.397,52.397,52.2201,52.2997,144961.0
2021-01-12 12:40:00,59.11,59.16,59.0,59.02,129287.0,52.282,52.3262,52.1847,52.2024,129287.0
2021-01-12 12:50:00,59.03,59.06,58.83,58.84,155366.0,52.2113,52.2378,52.0344,52.0432,155366.0
2021-01-12 13:00:00,58.85,58.87,58.65,58.7,247018.0,52.0521,52.0697,51.8752,51.9194,247018.0
2021-01-12 13:10:00,58.7,58.8,58.68,58.71,86714.0,51.9194,52.0078,51.9017,51.9282,86714.0
2021-01-12 13:20:00,58.72,58.76,58.68,58.75,109850.0,51.9371,51.9724,51.9017,51.9636,109850.0
2021-01-12 13:30:00,58.74,58.92,58.72,58.87,148248.0,51.9548,52.114,51.9371,52.0697,148248.0
2021-01-12 13:40:00,58.87,58.89,58.77,58.86,126785.0,52.0697,52.0874,51.9813,52.0609,126785.0
2021-01-12 13:50:00,58.86,58.91,58.78,58.81,159051.0,52.0609,52.1051,51.9901,52.0167,159051.0
2021-01-12 14:00:00,58.81,58.87,58.69,58.73,136430.0,52.0167,52.0697,51.9105,51.9459,136430.0
2021-01-12 14:10:00,58.74,58.94,58.74,58.89,133492.0,51.9548,52.1317,51.9548,52.0874,133492.0
2021-01-12 14:20:00,58.89,58.96,58.82,58.88,125485.0,52.0874,52.1493,52.0255,52.0786,125485.0
2021-01-12 14:30:00,58.88,58.96,58.85,58.88,168552.0,52.0786,52.1493,52.0521,52.0786,168552.0
2021-01-12 14:40:00,58.88,58.93,58.74,58.87,181887.0,52.0786,52.1228,51.9548,52.0697,181887.0
2021-01-12 14:50:00,58.87,58.97,58.82,58.94,98624.0,52.0697,52.1582,52.0255,52.1317,98624.0
2021-01-12 15:00:00,58.94,59.07,58.94,59.04,168068.0,52.1317,52.2466,52.1317,52.2201,168068.0
2021-01-12 15:10:00,59.04,59.07,58.99,59.06,208723.0,52.2201,52.2466,52.1759,52.2378,208723.0
2021-01-12 15:20:00,59.06,59.08,58.83,58.83,926758.0,52.2378,52.2555,52.0344,52.0344,926758.0
2021-01-12 15:30:00,58.84,58.86,58.73,58.76,526520.0,52.0432,52.0609,51.9459,51.9724,526520.0
2021-01-12 15:40:00,58.76,58.79,58.69,58.75,321668.0,51.9724,51.999,51.9105,51.9636,321668.0
2021-01-12 15:50:00,58.76,58.91,58.75,58.85,447967.0,51.9724,52.1051,51.9636,52.0521,447967.0
2021-01-13 09:30:00,58.7,58.8,58.19,58.45,511593.0,51.9194,52.0078,51.4683,51.6983,511593.0
2021-01-13 09:40:00,58.45,58.53,58.19,58.22,187350.0,51.6983,51.769,51.4683,51.4948,187350.0
2021-01-13 09:50:00,58.2,58.2,57.89,58.14,321979.0,51.4771,51.4771,51.2029,51.4241,321979.0
2021-01-13 10:00:00,58.14,58.3,57.84,58.29,239366.0,51.4241,51.5656,51.1587,51.5567,239366.0
2021-01-13 10:10:00,58.28,58.34,58.06,58.2,134375.0,51.5479,51.601,51.3533,51.4771,134375.0
2021-01-13 10:20:00,58.2,58.27,58.15,58.26,167294.0,51.4771,51.5391,51.4329,51.5302,167294.0
2021-01-13 10:30:00,58.26,58.26,57.9,57.99,148771.0,51.5302,51.5302,51.2118,51.2914,148771.0
2021-01-13 10:40:00,57.98,58.07,57.89,57.91,145567.0,51.2825,51.3622,51.2029,51.2206,145567.0
2021-01-13 10:50:00,57.91,58.06,57.9,58.03,128924.0,51.2206,51.3533,51.2118,51.3268,128924.0
2021-01-13 11:00:00,58.02,58.09,57.92,57.94,91226.0,51.3179,51.3798,51.2295,51.2472,91226.0
2021-01-13 11:10:00,57.94,58.1,57.93,58.08,122564.0,51.2472,51.3887,51.2383,51.371,122564.0
2021-01-13 11:20:00,58.08,58.13,57.98,58.04,70724.0,51.371,51.4152,51.2825,51.3356,70724.0
2021-01-13 11:30:00,58.04,58.05,57.84,57.93,68078.0,51.3356,51.3445,51.1587,51.2383,68078.0
2021-01-13 11:40:00,57.93,57.95,57.77,57.8,216514.0,51.2383,51.256,51.0968,51.1233,216514.0
2021-01-13 11:50:00,57.8,57.87,57.79,57.85,120290.0,51.1233,51.1853,51.1145,51.1676,120290.0
2021-01-13 12:00:00,57.85,57.87,57.73,57.79,76916.0,51.1676,51.1853,51.0614,51.1145,76916.0
2021-01-13 12:10:00,57.8,57.83,57.74,57.82,84530.0,51.1233,51.1499,51.0703,51.141,84530.0
2021-01-13 12:20:00,57.82,57.96,57.78,57.95,124292.0,51.141,51.2649,51.1057,51.256,124292.0
2021-01-13 12:30:00,57.95,58.14,57.94,58.12,114261.0,51.256,51.4241,51.2472,51.4064,114261.0
2021-01-13 12:40:00,58.12,58.23,58.08,58.23,115381.0,51.4064,51.5037,51.371,51.5037,115381.0
2021-01-13 12:50:00,58.22,58.33,58.22,58.23,125939.0,51.4948,51.5921,51.4948,51.5037,125939.0
2021-01-13 13:00:00,58.23,58.25,58.05,58.1,84751.0,51.5037,51.5214,51.3445,51.3887,84751.0
2021-01-13 13:10:00,58.1,58.15,58.06,58.13,81893.0,51.3887,51.4329,51.3533,51.4152,81893.0
2021-01-13 13:20:00,58.13,58.25,58.12,58.25,181467.0,51.4152,51.5214,51.4064,51.5214,181467.0
2021-01-13 13:30:00,58.26,58.38,58.23,58.38,284460.0,51.5302,51.6363,51.5037,51.6363,284460.0
2021-01-13 13:40:00,58.38,58.48,58.36,58.43,199290.0,51.6363,51.7248,51.6187,51.6806,199290.0
2021-01-13 13:50:00,58.42,58.49,58.34,58.48,194274.0,51.6717,51.7336,51.601,51.7248,194274.0
2021-01-13 14:00:00,58.48,58.57,58.37,58.55,441688.0,51.7248,51.8044,51.6275,51.7867,441688.0
2021-01-13 14:10:00,58.54,58.63,58.5,58.55,183253.0,51.7779,51.8575,51.7425,51.7867,183253.0
2021-01-13 14:20:00,58.53,58.57,58.46,58.5,68292.0,51.769,51.8044,51.7071,51.7425,68292.0
2021-01-13 14:30:00,58.5,58.56,58.45,58.49,150121.0,51.7425,51.7956,51.6983,51.7336,150121.0
2021-01-13 14:40:00,58.48,58.49,58.39,58.48,52287.0,51.7248,51.7336,51.6452,51.7248,52287.0
2021-01-13 14:50:00,58.48,58.5,58.33,58.4,130049.0,51.7248,51.7425,51.5921,51.654,130049.0
2021-01-13 15:00:00,58.39,58.44,58.28,58.33,299131.0,51.6452,51.6894,51.5479,51.5921,299131.0
2021-01-13 15:10:00,58.34,58.46,58.34,58.39,198812.0,51.601,51.7071,51.601,51.6452,198812.0
2021-01-13 15:20:00,58.38,58.4,58.28,58.29,258994.0,51.6363,51.654,51.5479,51.5567,258994.0
2021-01-13 15:30:00,58.29,58.31,58.2,58.3,204671.0,51.5567,51.5744,51.4771,51.5656,204671.0
2021-01-13 15:40:00,58.3,58.4,58.26,58.4,186183.0,51.5656,51.654,51.5302,51.654,186183.0
2021-01-13 15:50:00,58.4,58.42,58.33,58.37,920643.0,51.654,51.6717,51.5921,51.6275,920643.0
2021-01-14 09:30:00,58.91,59.11,58.64,58.98,544992.0,52.1051,52.282,51.8663,52.167,544992.0
2021-01-14 09:40:00,58.97,59.14,58.9,59.07,184993.0,52.1582,52.3086,52.0963,52.2466,184993.0
2021-01-14 09:50:00,59.07,59.2,59.06,59.12,81100.0,52.2466,52.3616,52.2378,52.2909,81100.0
2021-01-14 10:00:00,59.12,59.25,59.04,59.12,122792.0,52.2909,52.4058,52.2201,52.2909,122792.0
2021-01-14 10:10:00,59.12,59.44,59.09,59.41,170307.0,52.2909,52.5739,52.2643,52.5474,170307.0
2021-01-14 10:20:00,59.42,59.51,59.38,59.46,160605.0,52.5562,52.6358,52.5208,52.5916,160605.0
2021-01-14 10:30:00,59.45,59.51,59.23,59.28,149504.0,52.5827,52.6358,52.3882,52.4324,149504.0
2021-01-14 10:40:00,59.28,59.37,59.0,59.0,152166.0,52.4324,52.512,52.1847,52.1847,152166.0
2021-01-14 10:50:00,59.01,59.15,58.88,59.15,170958.0,52.1936,52.3174,52.0786,52.3174,170958.0
2021-01-14 11:00:00,59.15,59.25,59.07,59.07,85076.0,52.3174,52.4058,52.2466,52.2466,85076.0
2021-01-14 11:10:00,59.07,59.27,59.07,59.24,83390.0,52.2466,52.4235,52.2466,52.397,83390.0
2021-01-14 11:20:00,59.24,59.27,59.12,59.19,74943.0,52.397,52.4235,52.2909,52.3528,74943.0
2021-01-14 11:30:00,59.2,59.32,59.2,59.27,97374.0,52.3616,52.4678,52.3616,52.4235,97374.0
2021-01-14 11:40:00,59.28,59.39,59.25,59.37,314784.0,52.4324,52.5297,52.4058,52.512,314784.0
2021-01-14 11:50:00,59.36,59.44,59.31,59.43,121564.0,52.5031,52.5739,52.4589,52.5651,121564.0
2021-01-14 12:00:00,59.43,59.5,59.4,59.46,136554.0,52.5651,52.627,52.5385,52.5916,136554.0
2021-01-14 12:10:00,59.46,59.56,59.4,59.46,145855.0,52.5916,52.68,52.5385,52.5916,145855.0
2021-01-14 12:20:00,59.46,59.53,59.42,59.49,55175.0,52.5916,52.6535,52.5562,52.6181,55175.0
2021-01-14 12:30:00,59.49,59.56,59.45,59.51,108085.0,52.6181,52.68,52.5827,52.6358,108085.0
2021-01-14 12:40:00,59.5,59.55,59.34,59.36,118096.0,52.627,52.6712,52.4855,52.5031,118096.0
2021-01-14 12:50:00,59.35,59.42,59.33,59.39,101499.0,52.4943,52.5562,52.4766,52.5297,101499.0
2021-01-14 13:00:00,59.38,59.54,59.37,59.49,147847.0,52.5208,52.6623,52.512,52.6181,147847.0
2021-01-14 13:10:00,59.49,59.62,59.47,59.6,106064.0,52.6181,52.7331,52.6004,52.7154,106064.0
2021-01-14 13:20:00,59.6,59.7,59.57,59.68,159032.0,52.7154,52.8039,52.6889,52.7862,159032.0
2021-01-14 13:30:00,59.69,59.75,59.68,59.71,109026.0,52.795,52.8481,52.7862,52.8127,109026.0
2021-01-14 13:40:00,59.71,59.78,59.7,59.76,121355.0,52.8127,52.8746,52.8039,52.8569,121355.0
2021-01-14 13:50:00,59.76,59.82,59.71,59.8,84716.0,52.8569,52.91,52.8127,52.8923,84716.0
2021-01-14 14:00:00,59.81,59.85,59.68,59.7,76167.0,52.9012,52.9365,52.7862,52.8039,76167.0
2021-01-14 14:10:00,59.7,59.83,59.66,59.76,83635.0,52.8039,52.9189,52.7685,52.8569,83635.0
2021-01-14 14:20:00,59.76,59.77,59.68,59.74,84015.0,52.8569,52.8658,52.7862,52.8392,84015.0
2021-01-14 14:30:00,59.74,59.85,59.74,59.83,149695.0,52.8392,52.9365,52.8392,52.9189,149695.0
2021-01-14 14:40:00,59.84,59.84,59.71,59.75,108007.0,52.9277,52.9277,52.8127,52.8481,108007.0
2021-01-14 14:50:00,59.75,59.78,59.68,59.72,141004.0,52.8481,52.8746,52.7862,52.8216,141004.0
2021-01-14 15:00:00,59.73,59.86,59.73,59.81,225724.0,52.8304,52.9454,52.8304,52.9012,225724.0
2021-01-14 15:10:00,59.8,59.83,59.64,59.64,240688.0,52.8923,52.9189,52.7508,52.7508,240688.0
2021-01-14 15:20:00,59.64,59.76,59.63,59.74,193288.0,52.7508,52.8569,52.742,52.8392,193288.0
2021-01-14 15:30:00,59.74,59.86,59.7,59.81,289615.0,52.8392,52.9454,52.8039,52.9012,289615.0
2021-01-14 15:40:00,59.8,59.81,59.67,59.7,195790.0,52.8923,52.9012,52.7773,52.8039,195790.0
2021-01-14 15:50:00,59.69,59.72,59.56,59.62,609685.0,52.795,52.8216,52.68,52.7331,609685.0
2021-01-15 09:30:00,58.49,58.97,58.27,58.51,635160.0,51.7336,52.1582,51.5391,51.7513,635160.0
2021-01-15 09:40:00,58.52,59.03,58.3,58.77,426777.0,51.7602,52.2113,51.5656,51.9813,426777.0
2021-01-15 09:50:00,58.78,58.85,58.33,58.45,334755.0,51.9901,52.0521,51.5921,51.6983,334755.0
2021-01-15 10:00:00,58.44,58.52,58.24,58.36,648775.0,51.6894,51.7602,51.5125,51.6187,648775.0
2021-01-15 10:10:00,58.36,58.44,58.23,58.28,262894.0,51.6187,51.6894,51.5037,51.5479,262894.0
2021-01-15 10:20:00,58.28,58.3,57.85,58.07,586100.0,51.5479,51.5656,51.1676,51.3622,586100.0
2021-01-15 10:30:00,58.06,58.21,57.99,58.17,372899.0,51.3533,51.486,51.2914,51.4506,372899.0
2021-01-15 10:40:00,58.2,58.37,58.15,58.36,198626.0,51.4771,51.6275,51.4329,51.6187,198626.0
2021-01-15 10:50:00,58.36,58.47,58.3,58.41,184292.0,51.6187,51.7159,51.5656,51.6629,184292.0
2021-01-15 11:00:00,58.42,58.42,58.14,58.14,234037.0,51.6717,51.6717,51.4241,51.4241,234037.0
2021-01-15 11:10:00,58.16,58.18,57.93,58.01,267709.0,51.4418,51.4594,51.2383,51.3091,267709.0
2021-01-15 11:20:00,58.01,58.19,57.97,58.18,103512.0,51.3091,51.4683,51.2737,51.4594,103512.0
2021-01-15 11:30:00,58.19,58.28,58.14,58.27,121910.0,51.4683,51.5479,51.4241,51.5391,121910.0
2021-01-15 11:40:00,58.27,58.34,58.17,58.19,91860.0,51.5391,51.601,51.4506,51.4683,91860.0
2021-01-15 11:50:00,58.18,58.18,57.94,57.98,163293.0,51.4594,51.4594,51.2472,51.2825,163293.0
2021-01-15 12:00:00,57.97,58.03,57.91,57.99,149628.0,51.2737,51.3268,51.2206,51.2914,149628.0
2021-01-15 12:10:00,57.96,58.09,57.92,58.08,162915.0,51.2649,51.3798,51.2295,51.371,162915.0
2021-01-15 12:20:00,58.08,58.16,57.97,58.16,137444.0,51.371,51.4418,51.2737,51.4418,137444.0
2021-01-15 12:30:00,58.15,58.4,58.15,58.4,172946.0,51.4329,51.654,51.4329,51.654,172946.0
2021-01-15 12:40:00,58.4,58.4,58.25,58.39,80733.0,51.654,51.654,51.5214,51.6452,80733.0
2021-01-15 12:50:00,58.38,58.56,58.33,58.54,167197.0,51.6363,51.7956,51.5921,51.7779,167197.0
2021-01-15 13:00:00,58.55,58.57,58.46,58.52,133021.0,51.7867,51.8044,51.7071,51.7602,133021.0
2021-01-15 13:10:00,58.52,58.64,58.48,58.58,154229.0,51.7602,51.8663,51.7248,51.8132,154229.0
2021-01-15 13:20:00,58.57,58.66,58.54,58.59,145000.0,51.8044,51.884,51.7779,51.8221,145000.0
2021-01-15 13:30:00,58.59,58.64,58.53,58.58,111105.0,51.8221,51.8663,51.769,51.8132,111105.0
2021-01-15 13:40:00,58.58,58.69,58.57,58.58,99207.0,51.8132,51.9105,51.8044,51.8132,99207.0
2021-01-15 13:50:00,58.57,58.6,58.42,58.56,72598.0,51.8044,51.8309,51.6717,51.7956,72598.0
2021-01-15 14:00:00,58.55,58.6,58.47,58.48,97973.0,51.7867,51.8309,51.7159,51.7248,97973.0
2021-01-15 14:10:00,58.48,58.56,58.46,58.49,152490.0,51.7248,51.7956,51.7071,51.7336,152490.0
2021-01-15 14:20:00,58.49,58.65,58.46,58.64,102150.0,51.7336,51.8752,51.7071,51.8663,102150.0
2021-01-15 14:30:00,58.65,58.74,58.65,58.68,159476.0,51.8752,51.9548,51.8752,51.9017,159476.0
2021-01-15 14:40:00,58.67,58.7,58.59,58.66,201101.0,51.8928,51.9194,51.8221,51.884,201101.0
2021-01-15 14:50:00,58.67,58.71,58.58,58.67,159209.0,51.8928,51.9282,51.8132,51.8928,159209.0
2021-01-15 15:00:00,58.68,58.76,58.63,58.67,115669.0,51.9017,51.9724,51.8575,51.8928,115669.0
2021-01-15 15:10:00,58.67,58.8,58.67,58.71,153439.0,51.8928,52.0078,51.8928,51.9282,153439.0
2021-01-15 15:20:00,58.71,58.72,58.62,58.69,99960.0,51.9282,51.9371,51.8486,51.9105,99960.0
2021-01-15 15:30:00,58.68,58.69,58.5,58.5,337450.0,51.9017,51.9105,51.7425,51.7425,337450.0
2021-01-15 15:40:00,58.51,58.58,58.34,58.4,403331.0,51.7513,51.8132,51.601,51.654,403331.0
2021-01-15 15:50:00,58.39,58.44,58.27,58.39,810901.0,51.6452,51.6894,51.5391,51.6452,810901.0
2021-01-19 09:30:00,58.91,58.95,58.4,58.56,345295.0,52.1051,52.1405,51.654,51.7956,345295.0
2021-01-19 09:40:00,58.56,59.0,58.38,58.94,156925.0,51.7956,52.1847,51.6363,52.1317,156925.0
2021-01-19 09:50:00,58.93,59.01,58.69,58.69,124979.0,52.1228,52.1936,51.9105,51.9105,124979.0
2021-01-19 10:00:00,58.69,58.74,58.4,58.41,152896.0,51.9105,51.9548,51.654,51.6629,152896.0
2021-01-19 10:10:00,58.41,58.42,58.22,58.26,93917.0,51.6629,51.6717,51.4948,51.5302,93917.0
2021-01-19 10:20:00,58.26,58.37,58.24,58.31,89064.0,51.5302,51.6275,51.5125,51.5744,89064.0
2021-01-19 10:30:00,58.3,58.63,58.3,58.58,101439.0,51.5656,51.8575,51.5656,51.8132,101439.0
2021-01-19 10:40:00,58.56,58.75,58.55,58.74,71839.0,51.7956,51.9636,51.7867,51.9548,71839.0
2021-01-19 10:50:00,58.74,58.85,58.71,58.71,93584.0,51.9548,52.0521,51.9282,51.9282,93584.0
2021-01-19 11:00:00,58.69,58.74,58.43,58.51,80852.0,51.9105,51.9548,51.6806,51.7513,80852.0
2021-01-19 11:10:00,58.52,58.7,58.52,58.67,73203.0,51.7602,51.9194,51.7602,51.8928,73203.0
2021-01-19 11:20:00,58.68,58.81,58.62,58.78,150113.0,51.9017,52.0167,51.8486,51.9901,150113.0
2021-01-19 11:30:00,58.78,58.79,58.44,58.54,95632.0,51.9901,51.999,51.6894,51.7779,95632.0
2021-01-19 11:40:00,58.54,58.59,58.43,58.57,64919.0,51.7779,51.8221,51.6806,51.8044,64919.0
2021-01-19 11:50:00,58.56,58.6,58.47,58.48,57987.0,51.7956,51.8309,51.7159,51.7248,57987.0
2021-01-19 12:00:00,58.47,58.6,58.43,58.56,174571.0,51.7159,51.8309,51.6806,51.7956,174571.0
2021-01-19 12:10:00,58.56,58.58,58.43,58.58,108905.0,51.7956,51.8132,51.6806,51.8132,108905.0
2021-01-19 12:20:00,58.59,58.64,58.51,58.63,140395.0,51.8221,51.8663,51.7513,51.8575,140395.0
2021-01-19 12:30:00,58.63,58.64,58.5,58.55,72421.0,51.8575,51.8663,51.7425,51.7867,72421.0
2021-01-19 12:40:00,58.56,58.75,58.54,58.69,203197.0,51.7956,51.9636,51.7779,51.9105,203197.0
2021-01-19 12:50:00,58.68,58.75,58.66,58.73,75601.0,51.9017,51.9636,51.884,51.9459,75601.0
2021-01-19 13:00:00,58.73,58.76,58.67,58.74,101169.0,51.9459,51.9724,51.8928,51.9548,101169.0
2021-01-19 13:10:00,58.74,58.82,58.73,58.76,169303.0,51.9548,52.0255,51.9459,51.9724,169303.0
2021-01-19 13:20:00,58.76,58.81,58.7,58.71,56694.0,51.9724,52.0167,51.9194,51.9282,56694.0
2021-01-19 13:30:00,58.71,58.83,58.69,58.76,114470.0,51.9282,52.0344,51.9105,51.9724,114470.0
2021-01-19 13:40:00,58.76,58.79,58.67,58.73,55555.0,51.9724,51.999,51.8928,51.9459,55555.0
2021-01-19 13:50:00,58.74,58.78,58.72,58.73,67635.0,51.9548,51.9901,51.9371,51.9459,67635.0
2021-01-19 14:00:00,58.73,58.73,58.6,58.68,108382.0,51.9459,51.9459,51.8309,51.9017,108382.0
2021-01-19 14:10:00,58.68,58.77,58.65,58.76,81760.0,51.9017,51.9813,51.8752,51.9724,81760.0
2021-01-19 14:20:00,58.76,58.79,58.72,58.75,87904.0,51.9724,51.999,51.9371,51.9636,87904.0
2021-01-19 14:30:00,58.76,58.79,58.68,58.72,108435.0,51.9724,51.999,51.9017,51.9371,108435.0
2021-01-19 14:40:00,58.73,58.75,58.54,58.61,54892.0,51.9459,51.9636,51.7779,51.8398,54892.0
2021-01-19 14:50:00,58.6,58.64,58.55,58.63,189311.0,51.8309,51.8663,51.7867,51.8575,189311.0
2021-01-19 15:00:00,58.63,58.73,58.56,58.67,276376.0,51.8575,51.9459,51.7956,51.8928,276376.0
2021-01-19 15:10:00,58.68,58.79,58.68,58.78,227687.0,51.9017,51.999,51.9017,51.9901,227687.0
2021-01-19 15:20:00,58.78,58.94,58.78,58.94,313767.0,51.9901,52.1317,51.9901,52.1317,313767.0
2021-01-19 15:30:00,58.93,58.93,58.8,58.82,131353.0,52.1228,52.1228,52.0078,52.0255,131353.0
2021-01-19 15:40:00,58.81,58.94,58.8,58.93,215877.0,52.0167,52.1317,52.0078,52.1228,215877.0
2021-01-19 15:50:00,58.92,58.97,58.83,58.87,503847.0,52.114,52.1582,52.0344,52.0697,503847.0
2021-01-20 09:30:00,58.95,58.99,58.43,58.47,444590.0,52.1405,52.1759,51.6806,51.7159,444590.0
2021-01-20 09:40:00,58.44,58.58,58.23,58.42,156528.0,51.6894,51.8132,51.5037,51.6717,156528.0
2021-01-20 09:50:00,58.43,58.58,58.35,58.58,91079.0,51.6806,51.8132,51.6098,51.8132,91079.0
2021-01-20 10:00:00,58.58,58.64,58.42,58.55,104763.0,51.8132,51.8663,51.6717,51.7867,104763.0
2021-01-20 10:10:00,58.55,58.72,58.39,58.63,141065.0,51.7867,51.9371,51.6452,51.8575,141065.0
2021-01-20 10:20:00,58.64,58.65,58.43,58.51,162193.0,51.8663,51.8752,51.6806,51.7513,162193.0
2021-01-20 10:30:00,58.5,58.83,58.45,58.82,185997.0,51.7425,52.0344,51.6983,52.0255,185997.0
2021-01-20 10:40:00,58.84,58.88,58.61,58.7,176626.0,52.0432,52.0786,51.8398,51.9194,176626.0
2021-01-20 10:50:00,58.7,58.75,58.44,58.49,99444.0,51.9194,51.9636,51.6894,51.7336,99444.0
2021-01-20 11:00:00,58.48,58.48,58.13,58.14,164742.0,51.7248,51.7248,51.4152,51.4241,164742.0
2021-01-20 11:10:00,58.14,58.35,58.12,58.33,122379.0,51.4241,51.6098,51.4064,51.5921,122379.0
2021-01-20 11:20:00,58.33,58.38,58.23,58.32,99974.0,51.5921,51.6363,51.5037,51.5833,99974.0
2021-01-20 11:30:00,58.32,58.39,58.27,58.31,90709.0,51.5833,51.6452,51.5391,51.5744,90709.0
2021-01-20 11:40:00,58.31,58.34,58.26,58.28,115039.0,51.5744,51.601,51.5302,51.5479,115039.0
2021-01-20 11:50:00,58.28,58.29,58.16,58.17,124278.0,51.5479,51.5567,51.4418,51.4506,124278.0
2021-01-20 12:00:00,58.17,58.23,58.13,58.19,158488.0,51.4506,51.5037,51.4152,51.4683,158488.0
2021-01-20 12:10:00,58.18,58.2,58.03,58.03,123352.0,51.4594,51.4771,51.3268,51.3268,123352.0
2021-01-20 12:20:00,58.04,58.11,57.98,58.08,92625.0,51.3356,51.3975,51.2825,51.371,92625.0
2021-01-20 12:30:00,58.08,58.12,57.92,57.94,113129.0,51.371,51.4064,51.2295,51.2472,113129.0
2021-01-20 12:40:00,57.94,58.11,57.91,58.1,63310.0,51.2472,51.3975,51.2206,51.3887,63310.0
2021-01-20 12:50:00,58.1,58.27,58.08,58.2,70872.0,51.3887,51.5391,51.371,51.4771,70872.0
2021-01-20 13:00:00,58.2,58.24,58.12,58.12,44378.0,51.4771,51.5125,51.4064,51.4064,44378.0
2021-01-20 13:10:00,58.12,58.16,58.07,58.15,57698.0,51.4064,51.4418,51.3622,51.4329,57698.0
2021-01-20 13:20:00,58.14,58.16,57.97,57.97,83329.0,51.4241,51.4418,51.2737,51.2737,83329.0
2021-01-20 13:30:00,57.98,58.06,57.98,58.01,251216.0,51.2825,51.3533,51.2825,51.3091,251216.0
2021-01-20 13:40:00,58.01,58.2,58.0,58.11,391082.0,51.3091,51.4771,51.3002,51.3975,391082.0
2021-01-20 13:50:00,58.12,58.17,57.99,58.0,78287.0,51.4064,51.4506,51.2914,51.3002,78287.0
2021-01-20 14:00:00,58.01,58.1,58.01,58.06,71907.0,51.3091,51.3887,51.3091,51.3533,71907.0
2021-01-20 14:10:00,58.06,58.15,57.96,58.13,634954.0,51.3533,51.4329,51.2649,51.4152,634954.0
2021-01-20 14:20:00,58.13,58.16,58.06,58.12,342207.0,51.4152,51.4418,51.3533,51.4064,342207.0
2021-01-20 14:30:00,58.12,58.25,58.1,58.22,87936.0,51.4064,51.5214,51.3887,51.4948,87936.0
2021-01-20 14:40:00,58.22,58.31,58.2,58.29,123667.0,51.4948,51.5744,51.4771,51.5567,123667.0
2021-01-20 14:50:00,58.29,58.35,58.23,58.25,77926.0,51.5567,51.6098,51.5037,51.5214,77926.0
2021-01-20 15:00:00,58.26,58.37,58.25,58.35,173255.0,51.5302,51.6275,51.5214,51.6098,173255.0
2021-01-20 15:10:00,58.35,58.38,58.23,58.36,176055.0,51.6098,51.6363,51.5037,51.6187,176055.0
2021-01-20 15:20:00,58.36,58.37,58.24,58.35,132778.0,51.6187,51.6275,51.5125,51.6098,132778.0
2021-01-20 15:30:00,58.35,58.38,58.25,58.35,276471.0,51.6098,51.6363,51.5214,51.6098,276471.0
2021-01-20 15:40:00,58.36,58.4,58.31,58.33,302511.0,51.6187,51.654,51.5744,51.5921,302511.0
2021-01-20 15:50:00,58.3,58.45,58.27,58.4,734754.0,51.5656,51.6983,51.5391,51.654,734754.0
2021-01-21 09:30:00,58.38,58.63,58.03,58.1,216199.0,51.6363,51.8575,51.3268,51.3887,216199.0
2021-01-21 09:40:00,58.08,58.29,58.01,58.04,168904.0,51.371,51.5567,51.3091,51.3356,168904.0
2021-01-21 09:50:00,58.03,58.18,57.91,57.94,143162.0,51.3268,51.4594,51.2206,51.2472,143162.0
2021-01-21 10:00:00,57.93,58.0,57.54,57.62,324117.0,51.2383,51.3002,50.8934,50.9641,324117.0
2021-01-21 10:10:00,57.61,57.73,57.5,57.55,138135.0,50.9553,51.0614,50.858,50.9022,138135.0
2021-01-21 10:20:00,57.56,57.7,57.44,57.68,252404.0,50.9111,51.0349,50.8049,51.0172,252404.0
2021-01-21 10:30:00,57.68,57.71,57.42,57.54,157341.0,51.0172,51.0437,50.7872,50.8934,157341.0
2021-01-21 10:40:00,57.54,57.58,57.38,57.38,99459.0,50.8934,50.9288,50.7519,50.7519,99459.0
2021-01-21 10:50:00,57.39,57.4,57.27,57.33,160858.0,50.7607,50.7695,50.6546,50.7076,160858.0
2021-01-21 11:00:00,57.33,57.35,56.96,57.03,260168.0,50.7076,50.7253,50.3804,50.4423,260168.0
2021-01-21 11:10:00,57.03,57.13,56.98,57.12,150084.0,50.4423,50.5307,50.3981,50.5219,150084.0
2021-01-21 11:20:00,57.12,57.32,57.09,57.26,191987.0,50.5219,50.6988,50.4954,50.6457,191987.0
2021-01-21 11:30:00,57.26,57.31,57.0,57.15,137107.0,50.6457,50.6899,50.4158,50.5484,137107.0
2021-01-21 11:40:00,57.14,57.23,57.08,57.19,45543.0,50.5396,50.6192,50.4865,50.5838,45543.0
2021-01-21 11:50:00,57.2,57.25,57.14,57.14,57965.0,50.5927,50.6369,50.5396,50.5396,57965.0
2021-01-21 12:00:00,57.13,57.39,57.13,57.29,174708.0,50.5307,50.7607,50.5307,50.6723,174708.0
2021-01-21 12:10:00,57.29,57.29,57.15,57.19,91255.0,50.6723,50.6723,50.5484,50.5838,91255.0
2021-01-21 12:20:00,57.17,57.33,57.17,57.3,57095.0,50.5661,50.7076,50.5661,50.6811,57095.0
2021-01-21 12:30:00,57.29,57.32,57.15,57.16,95049.0,50.6723,50.6988,50.5484,50.5573,95049.0
2021-01-21 12:40:00,57.17,57.24,57.12,57.14,49341.0,50.5661,50.628,50.5219,50.5396,49341.0
2021-01-21 12:50:00,57.14,57.27,57.1,57.2,36835.0,50.5396,50.6546,50.5042,50.5927,36835.0
2021-01-21 13:00:00,57.2,57.25,57.11,57.15,70919.0,50.5927,50.6369,50.513,50.5484,70919.0
2021-01-21 13:10:00,57.15,57.22,57.14,57.2,54505.0,50.5484,50.6103,50.5396,50.5927,54505.0
2021-01-21 13:20:00,57.2,57.29,57.14,57.15,68689.0,50.5927,50.6723,50.5396,50.5484,68689.0
2021-01-21 13:30:00,57.15,57.2,57.15,57.15,52531.0,50.5484,50.5927,50.5484,50.5484,52531.0
2021-01-21 13:40:00,57.14,57.22,57.12,57.19,113557.0,50.5396,50.6103,50.5219,50.5838,113557.0
2021-01-21 13:50:00,57.19,57.29,57.18,57.27,44228.0,50.5838,50.6723,50.575,50.6546,44228.0
2021-01-21 14:00:00,57.27,57.29,57.2,57.27,47577.0,50.6546,50.6723,50.5927,50.6546,47577.0
2021-01-21 14:10:00,57.26,57.4,57.26,57.39,73182.0,50.6457,50.7695,50.6457,50.7607,73182.0
2021-01-21 14:20:00,57.38,57.46,57.35,57.42,65157.0,50.7519,50.8226,50.7253,50.7872,65157.0
2021-01-21 14:30:00,57.42,57.61,57.4,57.58,139983.0,50.7872,50.9553,50.7695,50.9288,139983.0
2021-01-21 14:40:00,57.59,57.59,57.47,57.5,85644.0,50.9376,50.9376,50.8315,50.858,85644.0
2021-01-21 14:50:00,57.5,57.56,57.46,57.55,45405.0,50.858,50.9111,50.8226,50.9022,45405.0
2021-01-21 15:00:00,57.54,57.63,57.52,57.6,119644.0,50.8934,50.973,50.8757,50.9464,119644.0
2021-01-21 15:10:00,57.6,57.63,57.53,57.56,138491.0,50.9464,50.973,50.8845,50.9111,138491.0
2021-01-21 15:20:00,57.56,57.6,57.4,57.44,194956.0,50.9111,50.9464,50.7695,50.8049,194956.0
2021-01-21 15:30:00,57.44,57.53,57.42,57.43,94689.0,50.8049,50.8845,50.7872,50.7961,94689.0
2021-01-21 15:40:00,57.43,57.49,57.4,57.41,121527.0,50.7961,50.8492,50.7695,50.7784,121527.0
2021-01-21 15:50:00,57.4,57.44,57.21,57.27,490235.0,50.7695,50.8049,50.6015,50.6546,490235.0
2021-01-22 09:30:00,56.64,57.52,56.61,57.22,449012.0,50.0973,50.8757,50.0708,50.6103,449012.0
2021-01-22 09:40:00,57.19,57.48,57.03,57.36,203811.0,50.5838,50.8403,50.4423,50.7342,203811.0
2021-01-22 09:50:00,57.34,57.43,57.15,57.21,172032.0,50.7165,50.7961,50.5484,50.6015,172032.0
2021-01-22 10:00:00,57.21,57.4,57.2,57.3,289467.0,50.6015,50.7695,50.5927,50.6811,289467.0
2021-01-22 10:10:00,57.3,57.35,57.22,57.32,382317.0,50.6811,50.7253,50.6103,50.6988,382317.0
2021-01-22 10:20:00,57.32,57.34,57.07,57.09,542036.0,50.6988,50.7165,50.4777,50.4954,542036.0
2021-01-22 10:30:00,57.09,57.19,56.96,56.99,213060.0,50.4954,50.5838,50.3804,50.4069,213060.0
2021-01-22 10:40:00,56.99,57.21,56.92,57.13,141014.0,50.4069,50.6015,50.345,50.5307,141014.0
2021-01-22 10:50:00,57.14,57.29,57.12,57.27,111297.0,50.5396,50.6723,50.5219,50.6546,111297.0
2021-01-22 11:00:00,57.28,57.45,57.25,57.4,201678.0,50.6634,50.8138,50.6369,50.7695,201678.0
2021-01-22 11:10:00,57.39,57.46,57.32,57.4,126973.0,50.7607,50.8226,50.6988,50.7695,126973.0
2021-01-22 11:20:00,57.4,57.54,57.38,57.5,67435.0,50.7695,50.8934,50.7519,50.858,67435.0
2021-01-22 11:30:00,57.5,57.64,57.43,57.62,111971.0,50.858,50.9818,50.7961,50.9641,111971.0
2021-01-22 11:40:00,57.62,57.66,57.53,57.54,58563.0,50.9641,50.9995,50.8845,50.8934,58563.0
2021-01-22 11:50:00,57.55,57.66,57.51,57.61,90691.0,50.9022,50.9995,50.8668,50.9553,90691.0
2021-01-22 12:00:00,57.61,57.68,57.39,57.39,64821.0,50.9553,51.0172,50.7607,50.7607,64821.0
2021-01-22 12:10:00,57.4,57.43,57.29,57.33,60218.0,50.7695,50.7961,50.6723,50.7076,60218.0
2021-01-22 12:20:00,57.33,57.38,57.31,57.31,116274.0,50.7076,50.7519,50.6899,50.6899,116274.0
2021-01-22 12:30:00,57.3,57.37,57.27,57.29,102257.0,50.6811,50.743,50.6546,50.6723,102257.0
2021-01-22 12:40:00,57.28,57.34,57.23,57.31,62161.0,50.6634,50.7165,50.6192,50.6899,62161.0
2021-01-22 12:50:00,57.29,57.46,57.27,57.43,48197.0,50.6723,50.8226,50.6546,50.7961,48197.0
2021-01-22 13:00:00,57.45,57.45,57.31,57.33,34321.0,50.8138,50.8138,50.6899,50.7076,34321.0
2021-01-22 13:10:00,57.33,57.36,57.29,57.35,41184.0,50.7076,50.7342,50.6723,50.7253,41184.0
2021-01-22 13:20:00,57.35,57.4,57.34,57.36,47176.0,50.7253,50.7695,50.7165,50.7342,47176.0
2021-01-22 13:30:00,57.36,57.46,57.35,57.45,53711.0,50.7342,50.8226,50.7253,50.8138,53711.0
2021-01-22 13:40:00,57.44,57.45,57.31,57.31,85316.0,50.8049,50.8138,50.6899,50.6899,85316.0
2021-01-22 13:50:00,57.31,57.41,57.27,57.28,43990.0,50.6899,50.7784,50.6546,50.6634,43990.0
2021-01-22 14:00:00,57.28,57.29,57.2,57.21,63370.0,50.6634,50.6723,50.5927,50.6015,63370.0
2021-01-22 14:10:00,57.22,57.31,57.2,57.29,59485.0,50.6103,50.6899,50.5927,50.6723,59485.0
2021-01-22 14:20:00,57.28,57.44,57.25,57.42,65988.0,50.6634,50.8049,50.6369,50.7872,65988.0
2021-01-22 14:30:00,57.41,57.54,57.39,57.53,179278.0,50.7784,50.8934,50.7607,50.8845,179278.0
2021-01-22 14:40:00,57.53,57.65,57.51,57.64,136586.0,50.8845,50.9907,50.8668,50.9818,136586.0
2021-01-22 14:50:00,57.64,57.69,57.61,57.67,158499.0,50.9818,51.026,50.9553,51.0084,158499.0
2021-01-22 15:00:00,57.67,57.73,57.64,57.64,262160.0,51.0084,51.0614,50.9818,50.9818,262160.0
2021-01-22 15:10:00,57.65,57.66,57.5,57.54,342549.0,50.9907,50.9995,50.858,50.8934,342549.0
2021-01-22 15:20:00,57.54,57.68,57.51,57.66,376415.0,50.8934,51.0172,50.8668,50.9995,376415.0
2021-01-22 15:30:00,57.67,57.9,57.59,57.87,738174.0,51.0084,51.2118,50.9376,51.1853,738174.0
2021-01-22 15:40:00,57.88,57.9,57.78,57.85,162340.0,51.1941,51.2118,51.1057,51.1676,162340.0
2021-01-22 15:50:00,57.84,58.05,57.84,57.95,679880.0,51.1587,51.3445,51.1587,51.256,679880.0
2021-01-25 09:30:00,57.28,57.39,56.74,56.78,509921.0,50.6634,50.7607,50.1858,50.2212,509921.0
2021-01-25 09:40:00,56.79,56.96,56.69,56.76,270856.0,50.23,50.3804,50.1416,50.2035,270856.0
2021-01-25 09:50:00,56.76,56.87,56.43,56.44,669860.0,50.2035,50.3008,49.9116,49.9204,669860.0
2021-01-25 10:00:00,56.45,56.98,56.41,56.84,449830.0,49.9293,50.3981,49.8939,50.2742,449830.0
2021-01-25 10:10:00,56.84,56.88,56.61,56.79,223163.0,50.2742,50.3096,50.0708,50.23,223163.0
2021-01-25 10:20:00,56.77,57.14,56.76,57.11,335504.0,50.2123,50.5396,50.2035,50.513,335504.0
2021-01-25 10:30:00,57.11,57.19,57.06,57.14,257377.0,50.513,50.5838,50.4688,50.5396,257377.0
2021-01-25 10:40:00,57.13,57.21,56.84,56.84,2695867.0,50.5307,50.6015,50.2742,50.2742,2695867.0
2021-01-25 10:50:00,56.86,56.9,56.34,56.36,258799.0,50.2919,50.3273,49.832,49.8497,258799.0
2021-01-25 11:00:00,56.33,56.51,56.02,56.1,469840.0,49.8231,49.9824,49.549,49.6197,469840.0
2021-01-25 11:10:00,56.09,56.45,56.09,56.41,381868.0,49.6109,49.9293,49.6109,49.8939,381868.0
2021-01-25 11:20:00,56.41,56.47,56.34,56.39,128658.0,49.8939,49.947,49.832,49.8762,128658.0
2021-01-25 11:30:00,56.4,56.45,56.29,56.39,177448.0,49.8851,49.9293,49.7878,49.8762,177448.0
2021-01-25 11:40:00,56.39,56.64,56.39,56.61,162215.0,49.8762,50.0973,49.8762,50.0708,162215.0
2021-01-25 11:50:00,56.62,56.77,56.54,56.73,242895.0,50.0796,50.2123,50.0089,50.1769,242895.0
2021-01-25 12:00:00,56.74,56.84,56.7,56.77,264313.0,50.1858,50.2742,50.1504,50.2123,264313.0
2021-01-25 12:10:00,56.77,56.77,56.52,56.56,122825.0,50.2123,50.2123,49.9912,50.0266,122825.0
2021-01-25 12:20:00,56.55,56.77,56.54,56.68,182428.0,50.0177,50.2123,50.0089,50.1327,182428.0
2021-01-25 12:30:00,56.68,56.87,56.63,56.81,535002.0,50.1327,50.3008,50.0885,50.2477,535002.0
2021-01-25 12:40:00,56.82,56.98,56.81,56.96,152959.0,50.2565,50.3981,50.2477,50.3804,152959.0
2021-01-25 12:50:00,56.97,57.07,56.91,57.05,109741.0,50.3892,50.4777,50.3361,50.46,109741.0
2021-01-25 13:00:00,57.05,57.12,56.95,56.99,201217.0,50.46,50.5219,50.3715,50.4069,201217.0
2021-01-25 13:10:00,56.99,57.25,56.98,57.2,143702.0,50.4069,50.6369,50.3981,50.5927,143702.0
2021-01-25 13:20:00,57.21,57.4,57.19,57.28,111034.0,50.6015,50.7695,50.5838,50.6634,111034.0
2021-01-25 13:30:00,57.28,57.43,57.27,57.37,89141.0,50.6634,50.7961,50.6546,50.743,89141.0
2021-01-25 13:40:00,57.37,57.38,57.25,57.26,80599.0,50.743,50.7519,50.6369,50.6457,80599.0
2021-01-25 13:50:00,57.26,57.31,57.12,57.19,112493.0,50.6457,50.6899,50.5219,50.5838,112493.0
2021-01-25 14:00:00,57.2,57.34,57.13,57.28,95741.0,50.5927,50.7165,50.5307,50.6634,95741.0
2021-01-25 14:10:00,57.28,57.29,57.13,57.2,123624.0,50.6634,50.6723,50.5307,50.5927,123624.0
2021-01-25 14:20:00,57.2,57.27,57.15,57.24,124879.0,50.5927,50.6546,50.5484,50.628,124879.0
2021-01-25 14:30:00,57.25,57.3,57.22,57.25,367717.0,50.6369,50.6811,50.6103,50.6369,367717.0
2021-01-25 14:40:00,57.25,57.41,57.24,57.37,188676.0,50.6369,50.7784,50.628,50.743,188676.0
2021-01-25 14:50:00,57.37,57.4,57.2,57.24,260390.0,50.743,50.7695,50.5927,50.628,260390.0
2021-01-25 15:00:00,57.25,57.46,57.25,57.45,325343.0,50.6369,50.8226,50.6369,50.8138,325343.0
2021-01-25 15:10:00,57.45,57.5,57.37,57.49,285061.0,50.8138,50.858,50.743,50.8492,285061.0
2021-01-25 15:20:00,57.49,57.55,57.44,57.46,207380.0,50.8492,50.9022,50.8049,50.8226,207380.0
2021-01-25 15:30:00,57.47,57.57,57.45,57.55,263069.0,50.8315,50.9199,50.8138,50.9022,263069.0
2021-01-25 15:40:00,57.56,57.59,57.48,57.53,434227.0,50.9111,50.9376,50.8403,50.8845,434227.0
2021-01-25 15:50:00,57.52,57.55,57.42,57.51,478496.0,50.8757,50.9022,50.7872,50.8668,478496.0
2021-01-26 09:30:00,57.75,58.12,57.49,57.51,308969.0,51.0791,51.4064,50.8492,50.8668,308969.0
2021-01-26 09:40:00,57.52,57.59,57.31,57.31,373486.0,50.8757,50.9376,50.6899,50.6899,373486.0
2021-01-26 09:50:00,57.31,57.32,57.14,57.25,512680.0,50.6899,50.6988,50.5396,50.6369,512680.0
2021-01-26 10:00:00,57.25,57.46,57.22,57.29,294440.0,50.6369,50.8226,50.6103,50.6723,294440.0
2021-01-26 10:10:00,57.29,57.36,57.07,57.15,431945.0,50.6723,50.7342,50.4777,50.5484,431945.0
2021-01-26 10:20:00,57.16,57.43,57.14,57.4,210877.0,50.5573,50.7961,50.5396,50.7695,210877.0
2021-01-26 10:30:00,57.39,57.41,57.17,57.28,65455.0,50.7607,50.7784,50.5661,50.6634,65455.0
2021-01-26 10:40:00,57.29,57.42,57.19,57.35,111039.0,50.6723,50.7872,50.5838,50.7253,111039.0
2021-01-26 10:50:00,57.3,57.3,57.09,57.14,91387.0,50.6811,50.6811,50.4954,50.5396,91387.0
2021-01-26 11:00:00,57.15,57.23,56.98,57.04,100812.0,50.5484,50.6192,50.3981,50.4511,100812.0
2021-01-26 11:10:00,57.04,57.24,57.02,57.02,108856.0,50.4511,50.628,50.4334,50.4334,108856.0
2021-01-26 11:20:00,57.02,57.29,57.0,57.28,108910.0,50.4334,50.6723,50.4158,50.6634,108910.0
2021-01-26 11:30:00,57.27,57.31,57.15,57.17,112880.0,50.6546,50.6899,50.5484,50.5661,112880.0
2021-01-26 11:40:00,57.16,57.17,56.86,56.88,200120.0,50.5573,50.5661,50.2919,50.3096,200120.0
2021-01-26 11:50:00,56.89,56.97,56.86,56.92,83335.0,50.3185,50.3892,50.2919,50.345,83335.0
2021-01-26 12:00:00,56.92,56.96,56.87,56.93,74416.0,50.345,50.3804,50.3008,50.3538,74416.0
2021-01-26 12:10:00,56.94,56.97,56.88,56.96,121609.0,50.3627,50.3892,50.3096,50.3804,121609.0
2021-01-26 12:20:00,56.96,57.07,56.94,57.05,143867.0,50.3804,50.4777,50.3627,50.46,143867.0
2021-01-26 12:30:00,57.05,57.17,57.0,57.16,154432.0,50.46,50.5661,50.4158,50.5573,154432.0
2021-01-26 12:40:00,57.14,57.14,56.98,57.02,63654.0,50.5396,50.5396,50.3981,50.4334,63654.0
2021-01-26 12:50:00,57.02,57.22,57.01,57.13,1377028.0,50.4334,50.6103,50.4246,50.5307,1377028.0
2021-01-26 13:00:00,57.14,57.27,57.14,57.26,106044.0,50.5396,50.6546,50.5396,50.6457,106044.0
2021-01-26 13:10:00,57.27,57.3,57.22,57.23,42122.0,50.6546,50.6811,50.6103,50.6192,42122.0
2021-01-26 13:20:00,57.23,57.23,57.14,57.18,73840.0,50.6192,50.6192,50.5396,50.575,73840.0
2021-01-26 13:30:00,57.16,57.18,57.08,57.11,78496.0,50.5573,50.575,50.4865,50.513,78496.0
2021-01-26 13:40:00,57.09,57.13,57.05,57.07,65147.0,50.4954,50.5307,50.46,50.4777,65147.0
2021-01-26 13:50:00,57.08,57.08,57.01,57.04,85415.0,50.4865,50.4865,50.4246,50.4511,85415.0
2021-01-26 14:00:00,57.04,57.18,57.02,57.14,101824.0,50.4511,50.575,50.4334,50.5396,101824.0
2021-01-26 14:10:00,57.15,57.21,57.11,57.17,66174.0,50.5484,50.6015,50.513,50.5661,66174.0
2021-01-26 14:20:00,57.18,57.2,57.1,57.14,72626.0,50.575,50.5927,50.5042,50.5396,72626.0
2021-01-26 14:30:00,57.14,57.2,57.12,57.17,83764.0,50.5396,50.5927,50.5219,50.5661,83764.0
2021-01-26 14:40:00,57.17,57.19,57.06,57.12,70706.0,50.5661,50.5838,50.4688,50.5219,70706.0
2021-01-26 14:50:00,57.11,57.25,57.08,57.25,67660.0,50.513,50.6369,50.4865,50.6369,67660.0
2021-01-26 15:00:00,57.25,57.3,57.19,57.27,134689.0,50.6369,50.6811,50.5838,50.6546,134689.0
2021-01-26 15:10:00,57.27,57.29,57.13,57.18,148147.0,50.6546,50.6723,50.5307,50.575,148147.0
2021-01-26 15:20:00,57.17,57.18,57.1,57.16,148145.0,50.5661,50.575,50.5042,50.5573,148145.0
2021-01-26 15:30:00,57.16,57.18,56.95,56.96,199664.0,50.5573,50.575,50.3715,50.3804,199664.0
2021-01-26 15:40:00,56.96,56.99,56.82,56.83,294100.0,50.3804,50.4069,50.2565,50.2654,294100.0
2021-01-26 15:50:00,56.83,56.86,56.63,56.72,506288.0,50.2654,50.2919,50.0885,50.1681,506288.0
2021-01-27 09:30:00,55.56,55.91,55.2,55.54,766042.0,49.1421,49.4517,48.8237,49.1244,766042.0
2021-01-27 09:40:00,55.54,55.59,54.81,55.02,823069.0,49.1244,49.1686,48.4787,48.6645,823069.0
2021-01-27 09:50:00,55.01,55.59,54.77,55.35,649779.0,48.6556,49.1686,48.4433,48.9563,649779.0
2021-01-27 10:00:00,55.37,55.61,54.87,54.95,933140.0,48.974,49.1863,48.5318,48.6026,933140.0
2021-01-27 10:10:00,54.94,55.29,54.93,55.22,235872.0,48.5937,48.9033,48.5849,48.8414,235872.0
2021-01-27 10:20:00,55.24,55.6,55.24,55.52,266247.0,48.8591,49.1775,48.8591,49.1067,266247.0
2021-01-27 10:30:00,55.52,55.73,55.44,55.5,310853.0,49.1067,49.2925,49.036,49.089,310853.0
2021-01-27 10:40:00,55.49,55.49,55.09,55.18,190975.0,49.0802,49.0802,48.7264,48.806,190975.0
2021-01-27 10:50:00,55.19,55.33,55.03,55.33,146103.0,48.8148,48.9387,48.6733,48.9387,146103.0
2021-01-27 11:00:00,55.33,55.35,55.16,55.26,62481.0,48.9387,48.9563,48.7883,48.8767,62481.0
2021-01-27 11:10:00,55.24,55.31,54.98,55.01,152755.0,48.8591,48.921,48.6291,48.6556,152755.0
2021-01-27 11:20:00,55.0,55.07,54.92,55.0,53431.0,48.6468,48.7087,48.576,48.6468,53431.0
2021-01-27 11:30:00,54.99,55.21,54.94,55.12,120431.0,48.6379,48.8325,48.5937,48.7529,120431.0
2021-01-27 11:40:00,55.13,55.19,54.87,54.88,201960.0,48.7618,48.8148,48.5318,48.5406,201960.0
2021-01-27 11:50:00,54.86,54.94,54.73,54.77,80337.0,48.523,48.5937,48.408,48.4433,80337.0
2021-01-27 12:00:00,54.77,54.92,54.6,54.89,169809.0,48.4433,48.576,48.293,48.5495,169809.0
2021-01-27 12:10:00,54.88,55.06,54.87,55.05,92378.0,48.5406,48.6998,48.5318,48.691,92378.0
2021-01-27 12:20:00,55.05,55.07,54.78,54.79,152767.0,48.691,48.7087,48.4522,48.461,152767.0
2021-01-27 12:30:00,54.79,54.91,54.7,54.91,85614.0,48.461,48.5672,48.3814,48.5672,85614.0
2021-01-27 12:40:00,54.9,55.09,54.89,55.07,138437.0,48.5583,48.7264,48.5495,48.7087,138437.0
2021-01-27 12:50:00,55.07,55.15,55.03,55.08,114956.0,48.7087,48.7795,48.6733,48.7175,114956.0
2021-01-27 13:00:00,55.08,55.31,55.05,55.21,494470.0,48.7175,48.921,48.691,48.8325,494470.0
2021-01-27 13:10:00,55.22,55.29,55.14,55.26,392469.0,48.8414,48.9033,48.7706,48.8767,392469.0
2021-01-27 13:20:00,55.29,55.4,55.26,55.31,134702.0,48.9033,49.0006,48.8767,48.921,134702.0
2021-01-27 13:30:00,55.29,55.34,55.13,55.15,100436.0,48.9033,48.9475,48.7618,48.7795,100436.0
2021-01-27 13:40:00,55.15,55.17,54.99,55.0,64533.0,48.7795,48.7971,48.6379,48.6468,64533.0
2021-01-27 13:50:00,55.0,55.19,54.98,55.16,334667.0,48.6468,48.8148,48.6291,48.7883,334667.0
2021-01-27 14:00:00,55.16,55.27,54.92,55.0,226215.0,48.7883,48.8856,48.576,48.6468,226215.0
2021-01-27 14:10:00,55.01,55.1,54.88,54.91,145227.0,48.6556,48.7352,48.5406,48.5672,145227.0
2021-01-27 14:20:00,54.94,55.06,54.87,54.97,109830.0,48.5937,48.6998,48.5318,48.6202,109830.0
2021-01-27 14:30:00,54.97,55.07,54.84,54.98,223382.0,48.6202,48.7087,48.5053,48.6291,223382.0
2021-01-27 14:40:00,54.95,55.07,54.79,54.84,228885.0,48.6026,48.7087,48.461,48.5053,228885.0
2021-01-27 14:50:00,54.83,54.94,54.72,54.83,227256.0,48.4964,48.5937,48.3991,48.4964,227256.0
2021-01-27 15:00:00,54.82,55.03,54.78,54.98,146556.0,48.4876,48.6733,48.4522,48.6291,146556.0
2021-01-27 15:10:00,54.99,55.25,54.96,55.11,161075.0,48.6379,48.8679,48.6114,48.7441,161075.0
2021-01-27 15:20:00,55.1,55.14,54.89,54.94,300065.0,48.7352,48.7706,48.5495,48.5937,300065.0
2021-01-27 15:30:00,54.93,55.05,54.63,54.75,330859.0,48.5849,48.691,48.3195,48.4257,330859.0
2021-01-27 15:40:00,54.75,54.88,54.66,54.84,687921.0,48.4257,48.5406,48.3461,48.5053,687921.0
2021-01-27 15:50:00,54.83,54.89,54.64,54.75,818647.0,48.4964,48.5495,48.3284,48.4257,818647.0
2021-01-28 09:30:00,55.51,55.9,55.41,55.63,401458.0,49.0979,49.4428,49.0094,49.204,401458.0
2021-01-28 09:40:00,55.64,55.98,55.39,55.45,328994.0,49.2129,49.5136,48.9917,49.0448,328994.0
2021-01-28 09:50:00,55.44,55.81,55.27,55.34,344609.0,49.036,49.3632,48.8856,48.9475,344609.0
2021-01-28 10:00:00,55.36,55.6,55.11,55.46,208580.0,48.9652,49.1775,48.7441,49.0536,208580.0
2021-01-28 10:10:00,55.48,55.8,55.47,55.7,107604.0,49.0713,49.3544,49.0625,49.2659,107604.0
2021-01-28 10:20:00,55.71,55.85,55.61,55.69,191735.0,49.2748,49.3986,49.1863,49.2571,191735.0
2021-01-28 10:30:00,55.7,55.97,55.7,55.85,435624.0,49.2659,49.5047,49.2659,49.3986,435624.0
2021-01-28 10:40:00,55.85,55.87,55.45,55.73,282709.0,49.3986,49.4163,49.0448,49.2925,282709.0
2021-01-28 10:50:00,55.73,55.9,55.66,55.81,231815.0,49.2925,49.4428,49.2305,49.3632,231815.0
2021-01-28 11:00:00,55.81,55.96,55.73,55.89,87904.0,49.3632,49.4959,49.2925,49.434,87904.0
2021-01-28 11:10:00,55.88,56.02,55.81,55.88,162588.0,49.4251,49.549,49.3632,49.4251,162588.0
2021-01-28 11:20:00,55.87,55.88,55.56,55.58,178116.0,49.4163,49.4251,49.1421,49.1598,178116.0
2021-01-28 11:30:00,55.58,55.8,55.52,55.65,78997.0,49.1598,49.3544,49.1067,49.2217,78997.0
2021-01-28 11:40:00,55.67,55.83,55.64,55.82,85983.0,49.2394,49.3809,49.2129,49.3721,85983.0
2021-01-28 11:50:00,55.82,55.95,55.81,55.89,174694.0,49.3721,49.487,49.3632,49.434,174694.0
2021-01-28 12:00:00,55.89,55.97,55.86,55.94,156666.0,49.434,49.5047,49.4074,49.4782,156666.0
2021-01-28 12:10:00,55.94,55.96,55.78,55.96,315264.0,49.4782,49.4959,49.3367,49.4959,315264.0
2021-01-28 12:20:00,55.97,55.97,55.84,55.89,106398.0,49.5047,49.5047,49.3897,49.434,106398.0
2021-01-28 12:30:00,55.88,55.95,55.85,55.94,162061.0,49.4251,49.487,49.3986,49.4782,162061.0
2021-01-28 12:40:00,55.93,55.94,55.85,55.91,178961.0,49.4694,49.4782,49.3986,49.4517,178961.0
2021-01-28 12:50:00,55.92,55.95,55.83,55.85,54494.0,49.4605,49.487,49.3809,49.3986,54494.0
2021-01-28 13:00:00,55.84,55.86,55.77,55.82,54307.0,49.3897,49.4074,49.3278,49.3721,54307.0
2021-01-28 13:10:00,55.82,55.83,55.6,55.65,145154.0,49.3721,49.3809,49.1775,49.2217,145154.0
2021-01-28 13:20:00,55.65,55.82,55.65,55.7,55175.0,49.2217,49.3721,49.2217,49.2659,55175.0
2021-01-28 13:30:00,55.7,55.88,55.69,55.88,84162.0,49.2659,49.4251,49.2571,49.4251,84162.0
2021-01-28 13:40:00,55.88,55.92,55.75,55.78,53945.0,49.4251,49.4605,49.3101,49.3367,53945.0
2021-01-28 13:50:00,55.78,55.84,55.75,55.82,99332.0,49.3367,49.3897,49.3101,49.3721,99332.0
2021-01-28 14:00:00,55.81,55.91,55.8,55.9,56467.0,49.3632,49.4517,49.3544,49.4428,56467.0
2021-01-28 14:10:00,55.91,55.91,55.72,55.75,100854.0,49.4517,49.4517,49.2836,49.3101,100854.0
2021-01-28 14:20:00,55.75,55.81,55.7,55.7,55281.0,49.3101,49.3632,49.2659,49.2659,55281.0
2021-01-28 14:30:00,55.7,55.83,55.66,55.83,126201.0,49.2659,49.3809,49.2305,49.3809,126201.0
2021-01-28 14:40:00,55.83,55.87,55.78,55.82,282620.0,49.3809,49.4163,49.3367,49.3721,282620.0
2021-01-28 14:50:00,55.83,55.87,55.69,55.81,97089.0,49.3809,49.4163,49.2571,49.3632,97089.0
2021-01-28 15:00:00,55.8,55.91,55.75,55.9,78496.0,49.3544,49.4517,49.3101,49.4428,78496.0
2021-01-28 15:10:00,55.89,56.0,55.84,55.93,311119.0,49.434,49.5313,49.3897,49.4694,311119.0
2021-01-28 15:20:00,55.92,55.95,55.77,55.77,288308.0,49.4605,49.487,49.3278,49.3278,288308.0
2021-01-28 15:30:00,55.77,55.86,55.7,55.82,460319.0,49.3278,49.4074,49.2659,49.3721,460319.0
2021-01-28 15:40:00,55.81,55.98,55.74,55.98,454969.0,49.3632,49.5136,49.3013,49.5136,454969.0
2021-01-28 15:50:00,55.99,56.03,55.71,55.71,1067181.0,49.5224,49.5578,49.2748,49.2748,1067181.0
2021-01-29 09:30:00,55.75,55.99,55.22,55.27,352066.0,49.3101,49.5224,48.8414,48.8856,352066.0
2021-01-29 09:40:00,55.23,55.9,55.22,55.56,198297.0,48.8502,49.4428,48.8414,49.1421,198297.0
2021-01-29 09:50:00,55.55,56.01,55.37,55.93,348728.0,49.1332,49.5401,48.974,49.4694,348728.0
2021-01-29 10:00:00,55.94,56.11,55.9,56.04,267701.0,49.4782,49.6286,49.4428,49.5666,267701.0
2021-01-29 10:10:00,56.05,56.1,55.85,55.9,325292.0,49.5755,49.6197,49.3986,49.4428,325292.0
2021-01-29 10:20:00,55.9,56.0,55.76,55.83,169064.0,49.4428,49.5313,49.319,49.3809,169064.0
2021-01-29 10:30:00,55.84,55.97,55.74,55.74,153025.0,49.3897,49.5047,49.3013,49.3013,153025.0
2021-01-29 10:40:00,55.75,55.84,55.62,55.64,234482.0,49.3101,49.3897,49.1952,49.2129,234482.0
2021-01-29 10:50:00,55.64,55.73,55.59,55.72,97446.0,49.2129,49.2925,49.1686,49.2836,97446.0
2021-01-29 11:00:00,55.71,55.71,55.41,55.56,167664.0,49.2748,49.2748,49.0094,49.1421,167664.0
2021-01-29 11:10:00,55.57,55.57,55.42,55.46,106260.0,49.1509,49.1509,49.0183,49.0536,106260.0
2021-01-29 11:20:00,55.47,55.47,55.14,55.17,188831.0,49.0625,49.0625,48.7706,48.7971,188831.0
2021-01-29 11:30:00,55.17,55.22,54.95,55.08,139200.0,48.7971,48.8414,48.6026,48.7175,139200.0
2021-01-29 11:40:00,55.07,55.13,54.99,55.07,80329.0,48.7087,48.7618,48.6379,48.7087,80329.0
2021-01-29 11:50:00,55.08,55.11,54.94,55.11,94546.0,48.7175,48.7441,48.5937,48.7441,94546.0
2021-01-29 12:00:00,55.1,55.11,55.01,55.09,103795.0,48.7352,48.7441,48.6556,48.7264,103795.0
2021-01-29 12:10:00,55.1,55.19,54.81,54.81,151969.0,48.7352,48.8148,48.4787,48.4787,151969.0
2021-01-29 12:20:00,54.81,54.82,54.66,54.69,182504.0,48.4787,48.4876,48.3461,48.3726,182504.0
2021-01-29 12:30:00,54.68,54.71,54.48,54.52,292237.0,48.3637,48.3903,48.1868,48.2222,292237.0
2021-01-29 12:40:00,54.54,54.64,54.28,54.3,200966.0,48.2399,48.3284,48.0099,48.0276,200966.0
2021-01-29 12:50:00,54.3,54.62,54.29,54.41,180241.0,48.0276,48.3107,48.0188,48.1249,180241.0
2021-01-29 13:00:00,54.4,54.59,54.35,54.4,111744.0,48.1161,48.2841,48.0719,48.1161,111744.0
2021-01-29 13:10:00,54.38,54.38,54.14,54.22,148598.0,48.0984,48.0984,47.8861,47.9569,148598.0
2021-01-29 13:20:00,54.2,54.48,54.19,54.47,292427.0,47.9392,48.1868,47.9303,48.178,292427.0
2021-01-29 13:30:00,54.47,54.47,54.25,54.29,326797.0,48.178,48.178,47.9834,48.0188,326797.0
2021-01-29 13:40:00,54.28,54.42,54.22,54.23,113972.0,48.0099,48.1338,47.9569,47.9657,113972.0
2021-01-29 13:50:00,54.23,54.38,54.2,54.23,124552.0,47.9657,48.0984,47.9392,47.9657,124552.0
2021-01-29 14:00:00,54.22,54.67,54.22,54.67,142284.0,47.9569,48.3549,47.9569,48.3549,142284.0
2021-01-29 14:10:00,54.66,54.77,54.63,54.69,77787.0,48.3461,48.4433,48.3195,48.3726,77787.0
2021-01-29 14:20:00,54.68,54.72,54.41,54.42,71237.0,48.3637,48.3991,48.1249,48.1338,71237.0
2021-01-29 14:30:00,54.4,54.41,54.25,54.3,146569.0,48.1161,48.1249,47.9834,48.0276,146569.0
2021-01-29 14:40:00,54.28,54.44,54.21,54.34,116456.0,48.0099,48.1515,47.948,48.063,116456.0
2021-01-29 14:50:00,54.33,54.46,54.29,54.41,100042.0,48.0542,48.1692,48.0188,48.1249,100042.0
2021-01-29 15:00:00,54.42,54.68,54.41,54.66,176188.0,48.1338,48.3637,48.1249,48.3461,176188.0
2021-01-29 15:10:00,54.66,54.75,54.6,54.62,171250.0,48.3461,48.4257,48.293,48.3107,171250.0
2021-01-29 15:20:00,54.63,54.85,54.63,54.75,155292.0,48.3195,48.5141,48.3195,48.4257,155292.0
2021-01-29 15:30:00,54.75,54.92,54.54,54.55,286835.0,48.4257,48.576,48.2399,48.2488,286835.0
2021-01-29 15:40:00,54.55,54.58,54.31,54.37,390338.0,48.2488,48.2753,48.0365,48.0896,390338.0
2021-01-29 15:50:00,54.37,54.69,54.36,54.36,1231152.0,48.0896,48.3726,48.0807,48.0807,1231152.0
2021-02-01 09:30:00,54.81,55.08,54.34,54.44,375301.0,48.4787,48.7175,48.063,48.1515,375301.0
2021-02-01 09:40:00,54.44,54.8,54.42,54.49,267392.0,48.1515,48.4699,48.1338,48.1957,267392.0
2021-02-01 09:50:00,54.49,54.56,54.2,54.39,320400.0,48.1957,48.2576,47.9392,48.1072,320400.0
2021-02-01 10:00:00,54.38,54.6,54.14,54.45,179214.0,48.0984,48.293,47.8861,48.1603,179214.0
2021-02-01 10:10:00,54.46,54.62,54.38,54.57,81763.0,48.1692,48.3107,48.0984,48.2664,81763.0
2021-02-01 10:20:00,54.56,54.65,54.42,54.42,117516.0,48.2576,48.3372,48.1338,48.1338,117516.0
2021-02-01 10:30:00,54.43,54.62,54.42,54.42,94535.0,48.1426,48.3107,48.1338,48.1338,94535.0
2021-02-01 10:40:00,54.42,54.52,54.34,54.49,193410.0,48.1338,48.2222,48.063,48.1957,193410.0
2021-02-01 10:50:00,54.49,54.54,54.28,54.45,118376.0,48.1957,48.2399,48.0099,48.1603,118376.0
2021-02-01 11:00:00,54.45,54.61,54.34,54.54,122432.0,48.1603,48.3018,48.063,48.2399,122432.0
2021-02-01 11:10:00,54.53,54.71,54.47,54.7,113810.0,48.2311,48.3903,48.178,48.3814,113810.0
2021-02-01 11:20:00,54.71,54.78,54.59,54.71,174908.0,48.3903,48.4522,48.2841,48.3903,174908.0
2021-02-01 11:30:00,54.73,54.74,54.56,54.64,57743.0,48.408,48.4168,48.2576,48.3284,57743.0
2021-02-01 11:40:00,54.64,54.78,54.64,54.68,78394.0,48.3284,48.4522,48.3284,48.3637,78394.0
2021-02-01 11:50:00,54.67,54.71,54.62,54.65,41739.0,48.3549,48.3903,48.3107,48.3372,41739.0
2021-02-01 12:00:00,54.65,54.7,54.56,54.56,48961.0,48.3372,48.3814,48.2576,48.2576,48961.0
2021-02-01 12:10:00,54.56,54.65,54.55,54.55,43668.0,48.2576,48.3372,48.2488,48.2488,43668.0
2021-02-01 12:20:00,54.55,54.56,54.44,54.51,66524.0,48.2488,48.2576,48.1515,48.2134,66524.0
2021-02-01 12:30:00,54.52,54.59,54.46,54.48,37465.0,48.2222,48.2841,48.1692,48.1868,37465.0
2021-02-01 12:40:00,54.48,54.64,54.47,54.64,49062.0,48.1868,48.3284,48.178,48.3284,49062.0
2021-02-01 12:50:00,54.63,54.65,54.57,54.64,30600.0,48.3195,48.3372,48.2664,48.3284,30600.0
2021-02-01 13:00:00,54.65,54.74,54.64,54.74,28313.0,48.3372,48.4168,48.3284,48.4168,28313.0
2021-02-01 13:10:00,54.73,54.84,54.73,54.84,50684.0,48.408,48.5053,48.408,48.5053,50684.0
2021-02-01 13:20:00,54.84,54.89,54.81,54.87,33041.0,48.5053,48.5495,48.4787,48.5318,33041.0
2021-02-01 13:30:00,54.88,54.93,54.86,54.88,32579.0,48.5406,48.5849,48.523,48.5406,32579.0
2021-02-01 13:40:00,54.88,54.9,54.8,54.81,30308.0,48.5406,48.5583,48.4699,48.4787,30308.0
2021-02-01 13:50:00,54.8,54.83,54.72,54.79,23707.0,48.4699,48.4964,48.3991,48.461,23707.0
2021-02-01 14:00:00,54.8,54.94,54.78,54.93,23777.0,48.4699,48.5937,48.4522,48.5849,23777.0
2021-02-01 14:10:00,54.94,55.09,54.92,55.08,40778.0,48.5937,48.7264,48.576,48.7175,40778.0
2021-02-01 14:20:00,55.08,55.18,55.02,55.15,58840.0,48.7175,48.806,48.6645,48.7795,58840.0
2021-02-01 14:30:00,55.15,55.24,55.13,55.19,40779.0,48.7795,48.8591,48.7618,48.8148,40779.0
2021-02-01 14:40:00,55.2,55.22,55.12,55.19,52085.0,48.8237,48.8414,48.7529,48.8148,52085.0
2021-02-01 14:50:00,55.19,55.22,55.15,55.2,121819.0,48.8148,48.8414,48.7795,48.8237,121819.0
2021-02-01 15:00:00,55.2,55.23,55.14,55.2,84298.0,48.8237,48.8502,48.7706,48.8237,84298.0
2021-02-01 15:10:00,55.2,55.21,55.14,55.19,68850.0,48.8237,48.8325,48.7706,48.8148,68850.0
2021-02-01 15:20:00,55.2,55.27,55.17,55.26,112840.0,48.8237,48.8856,48.7971,48.8767,112840.0
2021-02-01 15:30:00,55.26,55.34,55.18,55.33,119653.0,48.8767,48.9475,48.806,48.9387,119653.0
2021-02-01 15:40:00,55.32,55.4,55.26,55.38,157851.0,48.9298,49.0006,48.8767,48.9829,157851.0
2021-02-01 15:50:00,55.39,55.52,55.32,55.36,346259.0,48.9917,49.1067,48.9298,48.9652,346259.0
2021-02-02 09:30:00,56.15,56.33,55.89,55.96,456137.0,49.6639,49.8231,49.434,49.4959,456137.0
2021-02-02 09:40:00,55.97,56.09,55.74,56.05,141610.0,49.5047,49.6109,49.3013,49.5755,141610.0
2021-02-02 09:50:00,56.07,56.15,55.89,56.1,84996.0,49.5932,49.6639,49.434,49.6197,84996.0
2021-02-02 10:00:00,56.12,56.54,56.07,56.54,466330.0,49.6374,50.0089,49.5932,50.0089,466330.0
2021-02-02 10:10:00,56.54,56.59,56.41,56.51,141929.0,50.0089,50.0531,49.8939,49.9824,141929.0
2021-02-02 10:20:00,56.5,56.55,56.42,56.43,107642.0,49.9735,50.0177,49.9028,49.9116,107642.0
2021-02-02 10:30:00,56.43,56.5,56.26,56.31,97699.0,49.9116,49.9735,49.7612,49.8055,97699.0
2021-02-02 10:40:00,56.31,56.43,56.28,56.35,86233.0,49.8055,49.9116,49.7789,49.8408,86233.0
2021-02-02 10:50:00,56.36,56.42,56.34,56.42,66224.0,49.8497,49.9028,49.832,49.9028,66224.0
2021-02-02 11:00:00,56.4,56.79,56.4,56.79,81587.0,49.8851,50.23,49.8851,50.23,81587.0
2021-02-02 11:10:00,56.78,56.89,56.77,56.86,73104.0,50.2212,50.3185,50.2123,50.2919,73104.0
2021-02-02 11:20:00,56.86,56.88,56.68,56.72,75756.0,50.2919,50.3096,50.1327,50.1681,75756.0
2021-02-02 11:30:00,56.72,57.04,56.71,56.96,114161.0,50.1681,50.4511,50.1593,50.3804,114161.0
2021-02-02 11:40:00,56.97,57.04,56.92,56.98,63727.0,50.3892,50.4511,50.345,50.3981,63727.0
2021-02-02 11:50:00,56.98,57.07,56.91,57.01,270827.0,50.3981,50.4777,50.3361,50.4246,270827.0
2021-02-02 12:00:00,57.01,57.08,56.97,57.0,259982.0,50.4246,50.4865,50.3892,50.4158,259982.0
2021-02-02 12:10:00,57.0,57.06,56.9,56.91,187844.0,50.4158,50.4688,50.3273,50.3361,187844.0
2021-02-02 12:20:00,56.91,57.01,56.84,56.87,175866.0,50.3361,50.4246,50.2742,50.3008,175866.0
2021-02-02 12:30:00,56.87,56.91,56.77,56.84,103153.0,50.3008,50.3361,50.2123,50.2742,103153.0
2021-02-02 12:40:00,56.84,56.89,56.78,56.89,109516.0,50.2742,50.3185,50.2212,50.3185,109516.0
2021-02-02 12:50:00,56.9,56.94,56.82,56.92,66584.0,50.3273,50.3627,50.2565,50.345,66584.0
2021-02-02 13:00:00,56.92,57.04,56.91,57.03,241320.0,50.345,50.4511,50.3361,50.4423,241320.0
2021-02-02 13:10:00,57.04,57.08,57.0,57.01,211410.0,50.4511,50.4865,50.4158,50.4246,211410.0
2021-02-02 13:20:00,57.02,57.03,56.91,56.98,158187.0,50.4334,50.4423,50.3361,50.3981,158187.0
2021-02-02 13:30:00,56.98,56.99,56.91,56.93,144430.0,50.3981,50.4069,50.3361,50.3538,144430.0
2021-02-02 13:40:00,56.93,56.97,56.89,56.9,82839.0,50.3538,50.3892,50.3185,50.3273,82839.0
2021-02-02 13:50:00,56.89,56.9,56.72,56.72,40836.0,50.3185,50.3273,50.1681,50.1681,40836.0
2021-02-02 14:00:00,56.72,56.83,56.7,56.8,33952.0,50.1681,50.2654,50.1504,50.2389,33952.0
2021-02-02 14:10:00,56.8,56.88,56.76,56.8,149004.0,50.2389,50.3096,50.2035,50.2389,149004.0
2021-02-02 14:20:00,56.81,56.82,56.7,56.73,41951.0,50.2477,50.2565,50.1504,50.1769,41951.0
2021-02-02 14:30:00,56.74,56.9,56.73,56.87,64497.0,50.1858,50.3273,50.1769,50.3008,64497.0
2021-02-02 14:40:00,56.87,56.95,56.86,56.95,51526.0,50.3008,50.3715,50.2919,50.3715,51526.0
2021-02-02 14:50:00,56.94,57.06,56.89,57.05,60598.0,50.3627,50.4688,50.3185,50.46,60598.0
2021-02-02 15:00:00,57.04,57.04,56.93,56.99,82754.0,50.4511,50.4511,50.3538,50.4069,82754.0
2021-02-02 15:10:00,56.99,57.01,56.84,56.88,80440.0,50.4069,50.4246,50.2742,50.3096,80440.0
2021-02-02 15:20:00,56.87,56.9,56.81,56.87,141623.0,50.3008,50.3273,50.2477,50.3008,141623.0
2021-02-02 15:30:00,56.86,56.9,56.79,56.81,201855.0,50.2919,50.3273,50.23,50.2477,201855.0
2021-02-02 15:40:00,56.81,56.83,56.75,56.79,246780.0,50.2477,50.2654,50.1946,50.23,246780.0
2021-02-02 15:50:00,56.78,56.88,56.72,56.73,681108.0,50.2212,50.3096,50.1681,50.1769,681108.0
2021-02-03 09:30:00,56.82,57.1,56.53,56.83,287789.0,50.2565,50.5042,50.0,50.2654,287789.0
2021-02-03 09:40:00,56.8,56.84,56.56,56.68,161686.0,50.2389,50.2742,50.0266,50.1327,161686.0
2021-02-03 09:50:00,56.63,56.77,56.5,56.74,103343.0,50.0885,50.2123,49.9735,50.1858,103343.0
2021-02-03 10:00:00,56.75,56.96,56.72,56.92,102335.0,50.1946,50.3804,50.1681,50.345,102335.0
2021-02-03 10:10:00,56.91,56.99,56.77,56.83,121940.0,50.3361,50.4069,50.2123,50.2654,121940.0
2021-02-03 10:20:00,56.83,56.95,56.72,56.72,135306.0,50.2654,50.3715,50.1681,50.1681,135306.0
2021-02-03 10:30:00,56.7,56.71,56.47,56.62,267371.0,50.1504,50.1593,49.947,50.0796,267371.0
2021-02-03 10:40:00,56.62,56.78,56.49,56.78,132225.0,50.0796,50.2212,49.9647,50.2212,132225.0
2021-02-03 10:50:00,56.78,56.91,56.66,56.66,118042.0,50.2212,50.3361,50.115,50.115,118042.0
2021-02-03 11:00:00,56.67,56.71,56.47,56.56,85621.0,50.1239,50.1593,49.947,50.0266,85621.0
2021-02-03 11:10:00,56.57,56.57,56.3,56.41,69730.0,50.0354,50.0354,49.7966,49.8939,69730.0
2021-02-03 11:20:00,56.42,56.63,56.4,56.56,53117.0,49.9028,50.0885,49.8851,50.0266,53117.0
2021-02-03 11:30:00,56.57,56.61,56.47,56.6,78486.0,50.0354,50.0708,49.947,50.062,78486.0
2021-02-03 11:40:00,56.6,56.73,56.57,56.65,60671.0,50.062,50.1769,50.0354,50.1062,60671.0
2021-02-03 11:50:00,56.65,56.81,56.63,56.8,73616.0,50.1062,50.2477,50.0885,50.2389,73616.0
2021-02-03 12:00:00,56.79,56.79,56.63,56.67,43174.0,50.23,50.23,50.0885,50.1239,43174.0
2021-02-03 12:10:00,56.67,56.71,56.55,56.58,54832.0,50.1239,50.1593,50.0177,50.0443,54832.0
2021-02-03 12:20:00,56.58,56.61,56.51,56.58,26585.0,50.0443,50.0708,49.9824,50.0443,26585.0
2021-02-03 12:30:00,56.57,56.58,56.5,56.58,30342.0,50.0354,50.0443,49.9735,50.0443,30342.0
2021-02-03 12:40:00,56.58,56.71,56.57,56.67,135291.0,50.0443,50.1593,50.0354,50.1239,135291.0
2021-02-03 12:50:00,56.67,56.72,56.64,56.7,134360.0,50.1239,50.1681,50.0973,50.1504,134360.0
2021-02-03 13:00:00,56.69,56.83,56.68,56.79,55893.0,50.1416,50.2654,50.1327,50.23,55893.0
2021-02-03 13:10:00,56.8,56.86,56.79,56.85,55245.0,50.2389,50.2919,50.23,50.2831,55245.0
2021-02-03 13:20:00,56.86,56.9,56.82,56.82,76912.0,50.2919,50.3273,50.2565,50.2565,76912.0
2021-02-03 13:30:00,56.82,56.89,56.78,56.87,43233.0,50.2565,50.3185,50.2212,50.3008,43233.0
2021-02-03 13:40:00,56.88,56.93,56.87,56.91,47167.0,50.3096,50.3538,50.3008,50.3361,47167.0
2021-02-03 13:50:00,56.92,57.03,56.91,57.01,37462.0,50.345,50.4423,50.3361,50.4246,37462.0
2021-02-03 14:00:00,57.02,57.07,56.99,57.05,20397.0,50.4334,50.4777,50.4069,50.46,20397.0
2021-02-03 14:10:00,57.06,57.12,57.01,57.11,24106.0,50.4688,50.5219,50.4246,50.513,24106.0
2021-02-03 14:20:00,57.1,57.1,57.02,57.06,52370.0,50.5042,50.5042,50.4334,50.4688,52370.0
2021-02-03 14:30:00,57.06,57.08,57.0,57.0,73633.0,50.4688,50.4865,50.4158,50.4158,73633.0
2021-02-03 14:40:00,57.01,57.08,57.01,57.05,33747.0,50.4246,50.4865,50.4246,50.46,33747.0
2021-02-03 14:50:00,57.06,57.17,57.01,57.16,220966.0,50.4688,50.5661,50.4246,50.5573,220966.0
2021-02-03 15:00:00,57.16,57.2,57.13,57.2,116249.0,50.5573,50.5927,50.5307,50.5927,116249.0
2021-02-03 15:10:00,57.19,57.25,57.13,57.23,62604.0,50.5838,50.6369,50.5307,50.6192,62604.0
2021-02-03 15:20:00,57.22,57.3,57.18,57.21,62436.0,50.6103,50.6811,50.575,50.6015,62436.0
2021-02-03 15:30:00,57.21,57.3,57.21,57.26,247497.0,50.6015,50.6811,50.6015,50.6457,247497.0
2021-02-03 15:40:00,57.25,57.26,57.11,57.17,175126.0,50.6369,50.6457,50.513,50.5661,175126.0
2021-02-03 15:50:00,57.18,57.27,57.14,57.22,460965.0,50.575,50.6546,50.5396,50.6103,460965.0
2021-02-04 09:30:00,57.6,58.32,57.57,58.05,1093614.0,50.9464,51.5833,50.9199,51.3445,1093614.0
2021-02-04 09:40:00,58.07,58.45,58.06,58.28,320711.0,51.3622,51.6983,51.3533,51.5479,320711.0
2021-02-04 09:50:00,58.29,58.75,58.2,58.71,703696.0,51.5567,51.9636,51.4771,51.9282,703696.0
2021-02-04 10:00:00,58.73,58.88,58.66,58.84,583445.0,51.9459,52.0786,51.884,52.0432,583445.0
2021-02-04 10:10:00,58.84,59.03,58.83,59.03,446730.0,52.0432,52.2113,52.0344,52.2113,446730.0
2021-02-04 10:20:00,59.02,59.12,58.86,58.86,334319.0,52.2024,52.2909,52.0609,52.0609,334319.0
2021-02-04 10:30:00,58.86,59.01,58.8,58.94,359793.0,52.0609,52.1936,52.0078,52.1317,359793.0
2021-02-04 10:40:00,58.95,59.0,58.72,58.84,224736.0,52.1405,52.1847,51.9371,52.0432,224736.0
2021-02-04 10:50:00,58.85,58.97,58.8,58.82,236347.0,52.0521,52.1582,52.0078,52.0255,236347.0
2021-02-04 11:00:00,58.82,59.03,58.8,58.93,215961.0,52.0255,52.2113,52.0078,52.1228,215961.0
2021-02-04 11:10:00,58.93,59.06,58.92,59.03,286050.0,52.1228,52.2378,52.114,52.2113,286050.0
2021-02-04 11:20:00,59.04,59.14,58.98,59.01,267650.0,52.2201,52.3086,52.167,52.1936,267650.0
2021-02-04 11:30:00,59.01,59.07,58.9,59.02,194727.0,52.1936,52.2466,52.0963,52.2024,194727.0
2021-02-04 11:40:00,59.02,59.1,58.96,59.05,264191.0,52.2024,52.2732,52.1493,52.229,264191.0
2021-02-04 11:50:00,59.05,59.08,59.0,59.04,251655.0,52.229,52.2555,52.1847,52.2201,251655.0
2021-02-04 12:00:00,59.05,59.18,59.03,59.15,346110.0,52.229,52.3439,52.2113,52.3174,346110.0
2021-02-04 12:10:00,59.15,59.27,59.13,59.26,363943.0,52.3174,52.4235,52.2997,52.4147,363943.0
2021-02-04 12:20:00,59.25,59.29,59.19,59.28,184022.0,52.4058,52.4412,52.3528,52.4324,184022.0
2021-02-04 12:30:00,59.29,59.31,59.19,59.22,221521.0,52.4412,52.4589,52.3528,52.3793,221521.0
2021-02-04 12:40:00,59.22,59.24,59.15,59.22,122826.0,52.3793,52.397,52.3174,52.3793,122826.0
2021-02-04 12:50:00,59.21,59.22,58.98,58.98,93924.0,52.3705,52.3793,52.167,52.167,93924.0
2021-02-04 13:00:00,58.98,59.09,58.96,59.05,227932.0,52.167,52.2643,52.1493,52.229,227932.0
2021-02-04 13:10:00,59.05,59.16,59.03,59.15,187780.0,52.229,52.3262,52.2113,52.3174,187780.0
2021-02-04 13:20:00,59.15,59.2,59.05,59.06,121162.0,52.3174,52.3616,52.229,52.2378,121162.0
2021-02-04 13:30:00,59.06,59.15,59.05,59.09,158719.0,52.2378,52.3174,52.229,52.2643,158719.0
2021-02-04 13:40:00,59.1,59.2,59.08,59.14,222419.0,52.2732,52.3616,52.2555,52.3086,222419.0
2021-02-04 13:50:00,59.15,59.16,59.09,59.14,170937.0,52.3174,52.3262,52.2643,52.3086,170937.0
2021-02-04 14:00:00,59.14,59.19,59.11,59.14,120168.0,52.3086,52.3528,52.282,52.3086,120168.0
2021-02-04 14:10:00,59.14,59.14,59.07,59.11,83997.0,52.3086,52.3086,52.2466,52.282,83997.0
2021-02-04 14:20:00,59.11,59.12,59.03,59.08,51579.0,52.282,52.2909,52.2113,52.2555,51579.0
2021-02-04 14:30:00,59.09,59.1,59.01,59.03,61119.0,52.2643,52.2732,52.1936,52.2113,61119.0
2021-02-04 14:40:00,59.04,59.09,59.01,59.02,76635.0,52.2201,52.2643,52.1936,52.2024,76635.0
2021-02-04 14:50:00,59.02,59.03,58.9,58.92,116299.0,52.2024,52.2113,52.0963,52.114,116299.0
2021-02-04 15:00:00,58.91,58.92,58.83,58.88,94218.0,52.1051,52.114,52.0344,52.0786,94218.0
2021-02-04 15:10:00,58.87,58.93,58.83,58.89,144684.0,52.0697,52.1228,52.0344,52.0874,144684.0
2021-02-04 15:20:00,58.89,58.93,58.81,58.82,187694.0,52.0874,52.1228,52.0167,52.0255,187694.0
2021-02-04 15:30:00,58.82,58.85,58.74,58.76,147879.0,52.0255,52.0521,51.9548,51.9724,147879.0
2021-02-04 15:40:00,58.77,58.9,58.76,58.8,315433.0,51.9813,52.0963,51.9724,52.0078,315433.0
2021-02-04 15:50:00,58.8,59.09,58.8,59.04,1064821.0,52.0078,52.2643,52.0078,52.2201,1064821.0
2021-02-05 09:30:00,59.43,59.8,58.9,59.16,961418.0,52.5651,52.8923,52.0963,52.3262,961418.0
2021-02-05 09:40:00,59.15,59.21,58.85,58.96,165025.0,52.3174,52.3705,52.0521,52.1493,165025.0
2021-02-05 09:50:00,58.96,59.04,58.69,58.77,182266.0,52.1493,52.2201,51.9105,51.9813,182266.0
2021-02-05 10:00:00,58.77,58.86,58.67,58.79,168196.0,51.9813,52.0609,51.8928,51.999,168196.0
2021-02-05 10:10:00,58.79,58.85,58.57,58.6,254295.0,51.999,52.0521,51.8044,51.8309,254295.0
2021-02-05 10:20:00,58.59,59.12,58.56,59.08,171307.0,51.8221,52.2909,51.7956,52.2555,171307.0
2021-02-05 10:30:00,59.09,59.43,59.09,59.4,143121.0,52.2643,52.5651,52.2643,52.5385,143121.0
2021-02-05 10:40:00,59.4,59.52,59.35,59.49,66733.0,52.5385,52.6447,52.4943,52.6181,66733.0
2021-02-05 10:50:00,59.49,59.52,59.3,59.3,78270.0,52.6181,52.6447,52.4501,52.4501,78270.0
2021-02-05 11:00:00,59.27,59.3,59.0,59.05,64377.0,52.4235,52.4501,52.1847,52.229,64377.0
2021-02-05 11:10:00,59.06,59.15,59.02,59.07,114924.0,52.2378,52.3174,52.2024,52.2466,114924.0
2021-02-05 11:20:00,59.08,59.18,59.04,59.14,71515.0,52.2555,52.3439,52.2201,52.3086,71515.0
2021-02-05 11:30:00,59.14,59.28,59.06,59.08,53243.0,52.3086,52.4324,52.2378,52.2555,53243.0
2021-02-05 11:40:00,59.08,59.14,59.0,59.04,28583.0,52.2555,52.3086,52.1847,52.2201,28583.0
2021-02-05 11:50:00,59.04,59.06,58.88,58.9,55310.0,52.2201,52.2378,52.0786,52.0963,55310.0
2021-02-05 12:00:00,58.9,59.03,58.83,58.99,56961.0,52.0963,52.2113,52.0344,52.1759,56961.0
2021-02-05 12:10:00,59.0,59.1,58.97,59.08,31251.0,52.1847,52.2732,52.1582,52.2555,31251.0
2021-02-05 12:20:00,59.08,59.08,58.99,59.06,25170.0,52.2555,52.2555,52.1759,52.2378,25170.0
2021-02-05 12:30:00,59.07,59.07,59.02,59.05,32714.0,52.2466,52.2466,52.2024,52.229,32714.0
2021-02-05 12:40:00,59.05,59.12,59.02,59.07,53715.0,52.229,52.2909,52.2024,52.2466,53715.0
2021-02-05 12:50:00,59.07,59.07,58.97,59.01,86948.0,52.2466,52.2466,52.1582,52.1936,86948.0
2021-02-05 13:00:00,59.01,59.04,58.86,58.86,38553.0,52.1936,52.2201,52.0609,52.0609,38553.0
2021-02-05 13:10:00,58.87,58.96,58.83,58.94,30775.0,52.0697,52.1493,52.0344,52.1317,30775.0
2021-02-05 13:20:00,58.92,58.93,58.82,58.87,49215.0,52.114,52.1228,52.0255,52.0697,49215.0
2021-02-05 13:30:00,58.88,58.9,58.84,58.86,42827.0,52.0786,52.0963,52.0432,52.0609,42827.0
2021-02-05 13:40:00,58.86,58.95,58.82,58.95,62197.0,52.0609,52.1405,52.0255,52.1405,62197.0
2021-02-05 13:50:00,58.95,59.0,58.93,58.98,37657.0,52.1405,52.1847,52.1228,52.167,37657.0
2021-02-05 14:00:00,58.97,58.98,58.89,58.9,29592.0,52.1582,52.167,52.0874,52.0963,29592.0
2021-02-05 14:10:00,58.9,58.96,58.85,58.86,30764.0,52.0963,52.1493,52.0521,52.0609,30764.0
2021-02-05 14:20:00,58.87,59.0,58.85,58.98,53080.0,52.0697,52.1847,52.0521,52.167,53080.0
2021-02-05 14:30:00,58.99,59.08,58.95,59.01,44404.0,52.1759,52.2555,52.1405,52.1936,44404.0
2021-02-05 14:40:00,59.02,59.02,58.9,58.92,68597.0,52.2024,52.2024,52.0963,52.114,68597.0
2021-02-05 14:50:00,58.93,58.93,58.82,58.93,62197.0,52.1228,52.1228,52.0255,52.1228,62197.0
2021-02-05 15:00:00,58.93,58.95,58.85,58.88,151548.0,52.1228,52.1405,52.0521,52.0786,151548.0
2021-02-05 15:10:00,58.88,58.96,58.87,58.88,75958.0,52.0786,52.1493,52.0697,52.0786,75958.0
2021-02-05 15:20:00,58.89,58.94,58.85,58.89,88714.0,52.0874,52.1317,52.0521,52.0874,88714.0
2021-02-05 15:30:00,58.89,59.01,58.88,58.95,139048.0,52.0874,52.1936,52.0786,52.1405,139048.0
2021-02-05 15:40:00,58.95,59.04,58.91,58.97,241224.0,52.1405,52.2201,52.1051,52.1582,241224.0
2021-02-05 15:50:00,58.96,58.99,58.91,58.95,530814.0,52.1493,52.1759,52.1051,52.1405,530814.0
2021-02-08 09:30:00,59.31,59.49,59.12,59.39,256146.0,52.4589,52.6181,52.2909,52.5297,256146.0
2021-02-08 09:40:00,59.4,59.7,59.32,59.68,175500.0,52.5385,52.8039,52.4678,52.7862,175500.0
2021-02-08 09:50:00,59.71,59.76,59.58,59.74,93565.0,52.8127,52.8569,52.6977,52.8392,93565.0
2021-02-08 10:00:00,59.74,59.75,59.35,59.41,256805.0,52.8392,52.8481,52.4943,52.5474,256805.0
2021-02-08 10:10:00,59.41,59.63,59.38,59.59,116991.0,52.5474,52.742,52.5208,52.7066,116991.0
2021-02-08 10:20:00,59.6,59.82,59.6,59.78,117025.0,52.7154,52.91,52.7154,52.8746,117025.0
2021-02-08 10:30:00,59.82,59.83,59.65,59.68,76411.0,52.91,52.9189,52.7596,52.7862,76411.0
2021-02-08 10:40:00,59.66,59.81,59.64,59.69,98958.0,52.7685,52.9012,52.7508,52.795,98958.0
2021-02-08 10:50:00,59.69,59.71,59.47,59.54,69397.0,52.795,52.8127,52.6004,52.6623,69397.0
2021-02-08 11:00:00,59.55,59.7,59.55,59.69,97570.0,52.6712,52.8039,52.6712,52.795,97570.0
2021-02-08 11:10:00,59.68,59.71,59.48,59.5,72521.0,52.7862,52.8127,52.6093,52.627,72521.0
2021-02-08 11:20:00,59.5,59.63,59.5,59.6,97562.0,52.627,52.742,52.627,52.7154,97562.0
2021-02-08 11:30:00,59.61,59.67,59.55,59.59,67743.0,52.7243,52.7773,52.6712,52.7066,67743.0
2021-02-08 11:40:00,59.59,59.63,59.54,59.6,68887.0,52.7066,52.742,52.6623,52.7154,68887.0
2021-02-08 11:50:00,59.59,59.62,59.55,59.59,53765.0,52.7066,52.7331,52.6712,52.7066,53765.0
2021-02-08 12:00:00,59.58,59.68,59.52,59.68,90488.0,52.6977,52.7862,52.6447,52.7862,90488.0
2021-02-08 12:10:00,59.68,59.85,59.66,59.81,77776.0,52.7862,52.9365,52.7685,52.9012,77776.0
2021-02-08 12:20:00,59.81,59.86,59.76,59.83,48021.0,52.9012,52.9454,52.8569,52.9189,48021.0
2021-02-08 12:30:00,59.84,59.84,59.73,59.75,55332.0,52.9277,52.9277,52.8304,52.8481,55332.0
2021-02-08 12:40:00,59.74,59.77,59.71,59.74,56886.0,52.8392,52.8658,52.8127,52.8392,56886.0
2021-02-08 12:50:00,59.75,59.79,59.69,59.77,72066.0,52.8481,52.8835,52.795,52.8658,72066.0
2021-02-08 13:00:00,59.77,59.78,59.64,59.68,53858.0,52.8658,52.8746,52.7508,52.7862,53858.0
2021-02-08 13:10:00,59.68,59.82,59.67,59.78,73580.0,52.7862,52.91,52.7773,52.8746,73580.0
2021-02-08 13:20:00,59.77,59.78,59.71,59.72,46732.0,52.8658,52.8746,52.8127,52.8216,46732.0
2021-02-08 13:30:00,59.72,59.76,59.69,59.71,35656.0,52.8216,52.8569,52.795,52.8127,35656.0
2021-02-08 13:40:00,59.71,59.72,59.61,59.66,112504.0,52.8127,52.8216,52.7243,52.7685,112504.0
2021-02-08 13:50:00,59.65,59.66,59.55,59.63,107498.0,52.7596,52.7685,52.6712,52.742,107498.0
2021-02-08 14:00:00,59.65,59.73,59.64,59.71,33925.0,52.7596,52.8304,52.7508,52.8127,33925.0
2021-02-08 14:10:00,59.71,59.77,59.7,59.75,25062.0,52.8127,52.8658,52.8039,52.8481,25062.0
2021-02-08 14:20:00,59.75,59.77,59.7,59.77,40727.0,52.8481,52.8658,52.8039,52.8658,40727.0
2021-02-08 14:30:00,59.77,59.81,59.74,59.77,28706.0,52.8658,52.9012,52.8392,52.8658,28706.0
2021-02-08 14:40:00,59.78,59.9,59.78,59.9,66682.0,52.8746,52.9808,52.8746,52.9808,66682.0
2021-02-08 14:50:00,59.9,59.93,59.85,59.9,96073.0,52.9808,53.0073,52.9365,52.9808,96073.0
2021-02-08 15:00:00,59.9,59.95,59.85,59.86,32924.0,52.9808,53.025,52.9365,52.9454,32924.0
2021-02-08 15:10:00,59.86,59.9,59.81,59.84,25554.0,52.9454,52.9808,52.9012,52.9277,25554.0
2021-02-08 15:20:00,59.84,59.93,59.84,59.92,44506.0,52.9277,53.0073,52.9277,52.9985,44506.0
2021-02-08 15:30:00,59.92,60.0,59.88,59.99,85604.0,52.9985,53.0692,52.9631,53.0604,85604.0
2021-02-08 15:40:00,60.0,60.06,59.98,60.03,80521.0,53.0692,53.1223,53.0515,53.0957,80521.0
2021-02-08 15:50:00,60.04,60.22,60.02,60.21,339535.0,53.1046,53.2638,53.0869,53.255,339535.0
2021-02-09 09:30:00,60.03,60.28,59.94,59.95,521286.0,53.0957,53.3169,53.0161,53.025,521286.0
2021-02-09 09:40:00,59.94,60.08,59.68,60.08,398723.0,53.0161,53.14,52.7862,53.14,398723.0
2021-02-09 09:50:00,60.09,60.24,60.03,60.19,309029.0,53.1488,53.2815,53.0957,53.2373,309029.0
2021-02-09 10:00:00,60.2,60.26,59.83,59.9,199036.0,53.2461,53.2992,52.9189,52.9808,199036.0
2021-02-09 10:10:00,59.92,60.06,59.92,60.03,111684.0,52.9985,53.1223,52.9985,53.0957,111684.0
2021-02-09 10:20:00,60.04,60.07,59.87,60.02,77775.0,53.1046,53.1311,52.9542,53.0869,77775.0
2021-02-09 10:30:00,60.01,60.11,59.96,60.11,74607.0,53.0781,53.1665,53.0338,53.1665,74607.0
2021-02-09 10:40:00,60.12,60.19,60.09,60.14,80038.0,53.1754,53.2373,53.1488,53.193,80038.0
2021-02-09 10:50:00,60.15,60.33,60.12,60.3,88187.0,53.2019,53.3611,53.1754,53.3346,88187.0
2021-02-09 11:00:00,60.31,60.33,60.19,60.26,53690.0,53.3434,53.3611,53.2373,53.2992,53690.0
2021-02-09 11:10:00,60.26,60.27,60.06,60.1,67509.0,53.2992,53.308,53.1223,53.1577,67509.0
2021-02-09 11:20:00,60.11,60.25,60.11,60.12,112867.0,53.1665,53.2903,53.1665,53.1754,112867.0
2021-02-09 11:30:00,60.11,60.35,60.07,60.31,67857.0,53.1665,53.3788,53.1311,53.3434,67857.0
2021-02-09 11:40:00,60.31,60.45,60.31,60.45,85220.0,53.3434,53.4672,53.3434,53.4672,85220.0
2021-02-09 11:50:00,60.44,60.46,60.38,60.43,49736.0,53.4584,53.4761,53.4053,53.4495,49736.0
2021-02-09 12:00:00,60.44,60.59,60.43,60.54,106729.0,53.4584,53.5911,53.4495,53.5468,106729.0
2021-02-09 12:10:00,60.55,60.68,60.51,60.53,32100.0,53.5557,53.6707,53.5203,53.538,32100.0
2021-02-09 12:20:00,60.53,60.67,60.49,60.62,28394.0,53.538,53.6618,53.5026,53.6176,28394.0
2021-02-09 12:30:00,60.63,60.73,60.62,60.7,24369.0,53.6264,53.7149,53.6176,53.6884,24369.0
2021-02-09 12:40:00,60.7,60.79,60.67,60.75,40456.0,53.6884,53.768,53.6618,53.7326,40456.0
2021-02-09 12:50:00,60.75,60.82,60.72,60.75,37068.0,53.7326,53.7945,53.706,53.7326,37068.0
2021-02-09 13:00:00,60.75,60.76,60.63,60.63,46306.0,53.7326,53.7414,53.6264,53.6264,46306.0
2021-02-09 13:10:00,60.64,60.72,60.64,60.7,36626.0,53.6353,53.706,53.6353,53.6884,36626.0
2021-02-09 13:20:00,60.69,60.7,60.55,60.61,32028.0,53.6795,53.6884,53.5557,53.6088,32028.0
2021-02-09 13:30:00,60.61,60.71,60.57,60.71,25953.0,53.6088,53.6972,53.5734,53.6972,25953.0
2021-02-09 13:40:00,60.72,60.79,60.67,60.72,32861.0,53.706,53.768,53.6618,53.706,32861.0
2021-02-09 13:50:00,60.73,60.86,60.71,60.85,43224.0,53.7149,53.8299,53.6972,53.821,43224.0
2021-02-09 14:00:00,60.86,60.91,60.85,60.9,39656.0,53.8299,53.8741,53.821,53.8653,39656.0
2021-02-09 14:10:00,60.9,60.92,60.86,60.89,26857.0,53.8653,53.8829,53.8299,53.8564,26857.0
2021-02-09 14:20:00,60.89,60.92,60.82,60.85,34233.0,53.8564,53.8829,53.7945,53.821,34233.0
2021-02-09 14:30:00,60.85,60.85,60.79,60.85,72830.0,53.821,53.821,53.768,53.821,72830.0
2021-02-09 14:40:00,60.84,60.87,60.76,60.81,53669.0,53.8122,53.8387,53.7414,53.7856,53669.0
2021-02-09 14:50:00,60.81,60.84,60.77,60.84,65248.0,53.7856,53.8122,53.7503,53.8122,65248.0
2021-02-09 15:00:00,60.84,60.9,60.83,60.84,108527.0,53.8122,53.8653,53.8033,53.8122,108527.0
2021-02-09 15:10:00,60.85,60.96,60.82,60.9,56388.0,53.821,53.9183,53.7945,53.8653,56388.0
2021-02-09 15:20:00,60.89,60.89,60.8,60.87,96534.0,53.8564,53.8564,53.7768,53.8387,96534.0
2021-02-09 15:30:00,60.86,60.98,60.84,60.94,91500.0,53.8299,53.936,53.8122,53.9006,91500.0
2021-02-09 15:40:00,60.95,60.95,60.84,60.86,164355.0,53.9095,53.9095,53.8122,53.8299,164355.0
2021-02-09 15:50:00,60.86,60.94,60.83,60.93,507571.0,53.8299,53.9006,53.8033,53.8918,507571.0
2021-02-10 09:30:00,61.18,61.2,60.79,61.1,426466.0,54.1129,54.1306,53.768,54.0421,426466.0
2021-02-10 09:40:00,61.11,61.29,61.1,61.21,337704.0,54.051,54.2102,54.0421,54.1394,337704.0
2021-02-10 09:50:00,61.18,61.36,61.15,61.33,179924.0,54.1129,54.2721,54.0864,54.2456,179924.0
2021-02-10 10:00:00,61.34,61.5,61.29,61.49,148816.0,54.2544,54.3959,54.2102,54.3871,148816.0
2021-02-10 10:10:00,61.48,61.52,61.11,61.11,142432.0,54.3783,54.4136,54.051,54.051,142432.0
2021-02-10 10:20:00,61.09,61.11,60.79,60.88,187747.0,54.0333,54.051,53.768,53.8476,187747.0
2021-02-10 10:30:00,60.91,60.95,60.69,60.77,164601.0,53.8741,53.9095,53.6795,53.7503,164601.0
2021-02-10 10:40:00,60.76,60.83,60.54,60.83,158100.0,53.7414,53.8033,53.5468,53.8033,158100.0
2021-02-10 10:50:00,60.8,61.24,60.77,61.22,109255.0,53.7768,54.166,53.7503,54.1483,109255.0
2021-02-10 11:00:00,61.21,61.26,61.08,61.23,100904.0,54.1394,54.1837,54.0245,54.1571,100904.0
2021-02-10 11:10:00,61.24,61.37,61.24,61.36,83963.0,54.166,54.281,54.166,54.2721,83963.0
2021-02-10 11:20:00,61.36,61.38,61.16,61.17,103745.0,54.2721,54.2898,54.0952,54.1041,103745.0
2021-02-10 11:30:00,61.18,61.21,60.96,61.05,112758.0,54.1129,54.1394,53.9183,53.9979,112758.0
2021-02-10 11:40:00,61.05,61.1,61.0,61.08,46367.0,53.9979,54.0421,53.9537,54.0245,46367.0
2021-02-10 11:50:00,61.09,61.19,61.09,61.12,102835.0,54.0333,54.1218,54.0333,54.0598,102835.0
2021-02-10 12:00:00,61.11,61.12,60.83,60.89,241580.0,54.051,54.0598,53.8033,53.8564,241580.0
2021-02-10 12:10:00,60.9,60.99,60.86,60.95,25021.0,53.8653,53.9449,53.8299,53.9095,25021.0
2021-02-10 12:20:00,60.96,61.02,60.76,60.97,89113.0,53.9183,53.9714,53.7414,53.9272,89113.0
2021-02-10 12:30:00,60.96,61.06,60.93,61.0,36073.0,53.9183,54.0068,53.8918,53.9537,36073.0
2021-02-10 12:40:00,61.01,61.12,61.0,61.12,56299.0,53.9625,54.0598,53.9537,54.0598,56299.0
2021-02-10 12:50:00,61.12,61.35,61.11,61.3,113218.0,54.0598,54.2633,54.051,54.219,113218.0
2021-02-10 13:00:00,61.29,61.44,61.28,61.44,48551.0,54.2102,54.3429,54.2014,54.3429,48551.0
2021-02-10 13:10:00,61.44,61.5,61.4,61.47,82002.0,54.3429,54.3959,54.3075,54.3694,82002.0
2021-02-10 13:20:00,61.47,61.71,61.46,61.7,173100.0,54.3694,54.5817,54.3606,54.5728,173100.0
2021-02-10 13:30:00,61.71,61.79,61.67,61.73,114571.0,54.5817,54.6524,54.5463,54.5994,114571.0
2021-02-10 13:40:00,61.72,61.76,61.65,61.66,183682.0,54.5905,54.6259,54.5286,54.5375,183682.0
2021-02-10 13:50:00,61.65,61.71,61.46,61.51,126244.0,54.5286,54.5817,54.3606,54.4048,126244.0
2021-02-10 14:00:00,61.49,61.56,61.35,61.36,61730.0,54.3871,54.449,54.2633,54.2721,61730.0
2021-02-10 14:10:00,61.36,61.38,61.24,61.27,108687.0,54.2721,54.2898,54.166,54.1925,108687.0
2021-02-10 14:20:00,61.25,61.29,61.13,61.29,56109.0,54.1748,54.2102,54.0687,54.2102,56109.0
2021-02-10 14:30:00,61.3,61.38,61.2,61.23,97163.0,54.219,54.2898,54.1306,54.1571,97163.0
2021-02-10 14:40:00,61.23,61.37,61.23,61.36,44288.0,54.1571,54.281,54.1571,54.2721,44288.0
2021-02-10 14:50:00,61.36,61.36,61.24,61.32,47892.0,54.2721,54.2721,54.166,54.2367,47892.0
2021-02-10 15:00:00,61.31,61.38,61.31,61.34,266353.0,54.2279,54.2898,54.2279,54.2544,266353.0
2021-02-10 15:10:00,61.35,61.37,61.26,61.27,73744.0,54.2633,54.281,54.1837,54.1925,73744.0
2021-02-10 15:20:00,61.27,61.31,61.12,61.2,100082.0,54.1925,54.2279,54.0598,54.1306,100082.0
2021-02-10 15:30:00,61.2,61.2,60.9,60.92,82376.0,54.1306,54.1306,53.8653,53.8829,82376.0
2021-02-10 15:40:00,60.91,61.01,60.85,60.9,191726.0,53.8741,53.9625,53.821,53.8653,191726.0
2021-02-10 15:50:00,60.89,61.0,60.83,60.93,308779.0,53.8564,53.9537,53.8033,53.8918,308779.0
2021-02-11 09:30:00,61.05,61.37,60.82,61.27,348334.0,53.9979,54.281,53.7945,54.1925,348334.0
2021-02-11 09:40:00,61.3,61.38,61.15,61.32,143460.0,54.219,54.2898,54.0864,54.2367,143460.0
2021-02-11 09:50:00,61.32,61.35,61.05,61.05,122497.0,54.2367,54.2633,53.9979,53.9979,122497.0
2021-02-11 10:00:00,61.06,61.17,60.98,61.1,101629.0,54.0068,54.1041,53.936,54.0421,101629.0
2021-02-11 10:10:00,61.1,61.17,61.02,61.15,49813.0,54.0421,54.1041,53.9714,54.0864,49813.0
2021-02-11 10:20:00,61.15,61.2,61.05,61.09,42909.0,54.0864,54.1306,53.9979,54.0333,42909.0
2021-02-11 10:30:00,61.09,61.09,60.87,60.87,43038.0,54.0333,54.0333,53.8387,53.8387,43038.0
2021-02-11 10:40:00,60.87,61.09,60.87,61.07,77964.0,53.8387,54.0333,53.8387,54.0156,77964.0
2021-02-11 10:50:00,61.07,61.21,61.03,61.07,53388.0,54.0156,54.1394,53.9802,54.0156,53388.0
2021-02-11 11:00:00,61.08,61.14,60.98,61.03,38815.0,54.0245,54.0775,53.936,53.9802,38815.0
2021-02-11 11:10:00,61.03,61.03,60.85,60.89,49702.0,53.9802,53.9802,53.821,53.8564,49702.0
2021-02-11 11:20:00,60.88,60.95,60.83,60.94,67191.0,53.8476,53.9095,53.8033,53.9006,67191.0
2021-02-11 11:30:00,60.94,60.97,60.76,60.8,27891.0,53.9006,53.9272,53.7414,53.7768,27891.0
2021-02-11 11:40:00,60.8,60.93,60.79,60.92,29330.0,53.7768,53.8918,53.768,53.8829,29330.0
2021-02-11 11:50:00,60.92,60.94,60.8,60.83,33834.0,53.8829,53.9006,53.7768,53.8033,33834.0
2021-02-11 12:00:00,60.82,60.83,60.45,60.45,155340.0,53.7945,53.8033,53.4672,53.4672,155340.0
2021-02-11 12:10:00,60.45,60.46,59.84,59.84,608309.0,53.4672,53.4761,52.9277,52.9277,608309.0
2021-02-11 12:20:00,59.85,59.98,59.62,59.74,324085.0,52.9365,53.0515,52.7331,52.8392,324085.0
2021-02-11 12:30:00,59.74,60.17,59.74,60.16,350901.0,52.8392,53.2196,52.8392,53.2107,350901.0
2021-02-11 12:40:00,60.16,60.16,59.67,59.84,671908.0,53.2107,53.2107,52.7773,52.9277,671908.0
2021-02-11 12:50:00,59.85,60.1,59.69,60.07,282397.0,52.9365,53.1577,52.795,53.1311,282397.0
2021-02-11 13:00:00,60.07,60.09,59.93,59.96,115148.0,53.1311,53.1488,53.0073,53.0338,115148.0
2021-02-11 13:10:00,59.96,60.19,59.92,60.17,80729.0,53.0338,53.2373,52.9985,53.2196,80729.0
2021-02-11 13:20:00,60.17,60.28,60.08,60.09,116395.0,53.2196,53.3169,53.14,53.1488,116395.0
2021-02-11 13:30:00,60.09,60.18,60.05,60.14,84904.0,53.1488,53.2284,53.1134,53.193,84904.0
2021-02-11 13:40:00,60.14,60.21,60.06,60.12,155294.0,53.193,53.255,53.1223,53.1754,155294.0
2021-02-11 13:50:00,60.12,60.13,60.03,60.08,187686.0,53.1754,53.1842,53.0957,53.14,187686.0
2021-02-11 14:00:00,60.08,60.08,59.92,60.0,105610.0,53.14,53.14,52.9985,53.0692,105610.0
2021-02-11 14:10:00,60.0,60.0,59.87,59.96,106372.0,53.0692,53.0692,52.9542,53.0338,106372.0
2021-02-11 14:20:00,59.97,60.09,59.92,60.07,127453.0,53.0427,53.1488,52.9985,53.1311,127453.0
2021-02-11 14:30:00,60.07,60.08,60.0,60.03,141536.0,53.1311,53.14,53.0692,53.0957,141536.0
2021-02-11 14:40:00,60.02,60.18,60.01,60.15,168705.0,53.0869,53.2284,53.0781,53.2019,168705.0
2021-02-11 14:50:00,60.15,60.25,60.14,60.23,86438.0,53.2019,53.2903,53.193,53.2726,86438.0
2021-02-11 15:00:00,60.24,60.3,60.22,60.3,136972.0,53.2815,53.3346,53.2638,53.3346,136972.0
2021-02-11 15:10:00,60.3,60.38,60.27,60.33,335844.0,53.3346,53.4053,53.308,53.3611,335844.0
2021-02-11 15:20:00,60.32,60.42,60.32,60.32,124036.0,53.3522,53.4407,53.3522,53.3522,124036.0
2021-02-11 15:30:00,60.33,60.36,60.25,60.33,423110.0,53.3611,53.3876,53.2903,53.3611,423110.0
2021-02-11 15:40:00,60.32,60.42,60.31,60.34,258887.0,53.3522,53.4407,53.3434,53.3699,258887.0
2021-02-11 15:50:00,60.33,60.53,60.28,60.52,420567.0,53.3611,53.538,53.3169,53.5291,420567.0
2021-02-12 09:30:00,60.54,60.9,60.16,60.75,371494.0,53.5468,53.8653,53.2107,53.7326,371494.0
2021-02-12 09:40:00,60.73,60.98,60.72,60.84,613662.0,53.7149,53.936,53.706,53.8122,613662.0
2021-02-12 09:50:00,60.88,60.92,60.76,60.81,167189.0,53.8476,53.8829,53.7414,53.7856,167189.0
2021-02-12 10:00:00,60.79,61.22,60.77,61.2,63696.0,53.768,54.1483,53.7503,54.1306,63696.0
2021-02-12 10:10:00,61.18,61.36,61.12,61.22,68882.0,54.1129,54.2721,54.0598,54.1483,68882.0
2021-02-12 10:20:00,61.22,61.31,61.12,61.15,83438.0,54.1483,54.2279,54.0598,54.0864,83438.0
2021-02-12 10:30:00,61.12,61.38,61.01,61.34,68157.0,54.0598,54.2898,53.9625,54.2544,68157.0
2021-02-12 10:40:00,61.36,61.39,61.15,61.16,28883.0,54.2721,54.2987,54.0864,54.0952,28883.0
2021-02-12 10:50:00,61.16,61.18,60.95,61.01,307809.0,54.0952,54.1129,53.9095,53.9625,307809.0
2021-02-12 11:00:00,61.0,61.01,60.79,60.88,324202.0,53.9537,53.9625,53.768,53.8476,324202.0
2021-02-12 11:10:00,60.88,61.01,60.76,60.78,286168.0,53.8476,53.9625,53.7414,53.7591,286168.0
2021-02-12 11:20:00,60.78,60.83,60.72,60.79,62808.0,53.7591,53.8033,53.706,53.768,62808.0
2021-02-12 11:30:00,60.79,60.98,60.78,60.93,25293.0,53.768,53.936,53.7591,53.8918,25293.0
2021-02-12 11:40:00,60.93,61.09,60.91,61.02,51256.0,53.8918,54.0333,53.8741,53.9714,51256.0
2021-02-12 11:50:00,61.02,61.06,60.89,60.94,33874.0,53.9714,54.0068,53.8564,53.9006,33874.0
2021-02-12 12:00:00,60.95,61.06,60.9,60.98,997807.0,53.9095,54.0068,53.8653,53.936,997807.0
2021-02-12 12:10:00,60.98,61.0,60.75,60.79,60996.0,53.936,53.9537,53.7326,53.768,60996.0
2021-02-12 12:20:00,60.79,60.79,60.67,60.75,49429.0,53.768,53.768,53.6618,53.7326,49429.0
2021-02-12 12:30:00,60.74,60.78,60.66,60.77,25925.0,53.7237,53.7591,53.653,53.7503,25925.0
2021-02-12 12:40:00,60.78,60.78,60.63,60.69,27246.0,53.7591,53.7591,53.6264,53.6795,27246.0
2021-02-12 12:50:00,60.69,60.71,60.58,60.68,42775.0,53.6795,53.6972,53.5822,53.6707,42775.0
2021-02-12 13:00:00,60.67,60.8,60.66,60.8,35864.0,53.6618,53.7768,53.653,53.7768,35864.0
2021-02-12 13:10:00,60.78,60.83,60.68,60.74,73698.0,53.7591,53.8033,53.6707,53.7237,73698.0
2021-02-12 13:20:00,60.74,60.8,60.67,60.79,39624.0,53.7237,53.7768,53.6618,53.768,39624.0
2021-02-12 13:30:00,60.79,60.85,60.77,60.83,29487.0,53.768,53.821,53.7503,53.8033,29487.0
2021-02-12 13:40:00,60.83,60.91,60.82,60.9,40571.0,53.8033,53.8741,53.7945,53.8653,40571.0
2021-02-12 13:50:00,60.89,60.9,60.72,60.74,40223.0,53.8564,53.8653,53.706,53.7237,40223.0
2021-02-12 14:00:00,60.75,60.75,60.66,60.71,51922.0,53.7326,53.7326,53.653,53.6972,51922.0
2021-02-12 14:10:00,60.72,60.73,60.59,60.67,77185.0,53.706,53.7149,53.5911,53.6618,77185.0
2021-02-12 14:20:00,60.67,60.76,60.65,60.76,56740.0,53.6618,53.7414,53.6441,53.7414,56740.0
2021-02-12 14:30:00,60.76,60.77,60.63,60.66,28895.0,53.7414,53.7503,53.6264,53.653,28895.0
2021-02-12 14:40:00,60.65,60.69,60.59,60.66,36265.0,53.6441,53.6795,53.5911,53.653,36265.0
2021-02-12 14:50:00,60.66,60.76,60.64,60.75,40105.0,53.653,53.7414,53.6353,53.7326,40105.0
2021-02-12 15:00:00,60.75,60.85,60.73,60.82,45923.0,53.7326,53.821,53.7149,53.7945,45923.0
2021-02-12 15:10:00,60.83,60.84,60.75,60.77,45175.0,53.8033,53.8122,53.7326,53.7503,45175.0
2021-02-12 15:20:00,60.77,60.8,60.75,60.8,51236.0,53.7503,53.7768,53.7326,53.7768,51236.0
2021-02-12 15:30:00,60.79,60.88,60.73,60.87,104731.0,53.768,53.8476,53.7149,53.8387,104731.0
2021-02-12 15:40:00,60.87,60.91,60.85,60.9,68477.0,53.8387,53.8741,53.821,53.8653,68477.0
2021-02-12 15:50:00,60.9,61.13,60.89,61.09,386188.0,53.8653,54.0687,53.8564,54.0333,386188.0
2021-02-16 09:30:00,61.93,61.97,61.68,61.95,354610.0,54.7763,54.8117,54.5552,54.794,354610.0
2021-02-16 09:40:00,61.92,62.13,61.89,62.07,112030.0,54.7674,54.9532,54.7409,54.9001,112030.0
2021-02-16 09:50:00,62.08,62.15,61.96,62.0,98719.0,54.9089,54.9709,54.8028,54.8382,98719.0
2021-02-16 10:00:00,62.01,62.24,61.95,62.21,109785.0,54.847,55.0505,54.794,55.0239,109785.0
2021-02-16 10:10:00,62.21,62.24,61.89,62.23,120695.0,55.0239,55.0505,54.7409,55.0416,120695.0
2021-02-16 10:20:00,62.23,62.48,62.23,62.48,125914.0,55.0416,55.2627,55.0416,55.2627,125914.0
2021-02-16 10:30:00,62.48,62.68,62.46,62.68,393998.0,55.2627,55.4396,55.2451,55.4396,393998.0
2021-02-16 10:40:00,62.7,62.74,62.56,62.61,704157.0,55.4573,55.4927,55.3335,55.3777,704157.0
2021-02-16 10:50:00,62.62,62.73,62.43,62.66,518222.0,55.3866,55.4839,55.2185,55.4219,518222.0
2021-02-16 11:00:00,62.65,62.82,62.59,62.79,116912.0,55.4131,55.5635,55.36,55.5369,116912.0
2021-02-16 11:10:00,62.8,62.85,62.59,62.78,127506.0,55.5458,55.59,55.36,55.5281,127506.0
2021-02-16 11:20:00,62.79,62.85,62.65,62.65,103840.0,55.5369,55.59,55.4131,55.4131,103840.0
2021-02-16 11:30:00,62.64,62.79,62.54,62.78,225162.0,55.4043,55.5369,55.3158,55.5281,225162.0
2021-02-16 11:40:00,62.78,62.87,62.75,62.78,48273.0,55.5281,55.6077,55.5016,55.5281,48273.0
2021-02-16 11:50:00,62.78,62.89,62.65,62.65,160015.0,55.5281,55.6254,55.4131,55.4131,160015.0
2021-02-16 12:00:00,62.65,62.83,62.59,62.61,178856.0,55.4131,55.5723,55.36,55.3777,178856.0
2021-02-16 12:10:00,62.6,62.85,62.59,62.79,141838.0,55.3689,55.59,55.36,55.5369,141838.0
2021-02-16 12:20:00,62.79,62.86,62.7,62.75,129634.0,55.5369,55.5988,55.4573,55.5016,129634.0
2021-02-16 12:30:00,62.76,62.81,62.65,62.69,105999.0,55.5104,55.5546,55.4131,55.4485,105999.0
2021-02-16 12:40:00,62.69,62.76,62.68,62.73,82485.0,55.4485,55.5104,55.4396,55.4839,82485.0
2021-02-16 12:50:00,62.73,62.75,62.52,62.58,175538.0,55.4839,55.5016,55.2981,55.3512,175538.0
2021-02-16 13:00:00,62.59,62.7,62.56,62.7,112583.0,55.36,55.4573,55.3335,55.4573,112583.0
2021-02-16 13:10:00,62.7,62.8,62.7,62.74,84720.0,55.4573,55.5458,55.4573,55.4927,84720.0
2021-02-16 13:20:00,62.75,62.83,62.73,62.79,71342.0,55.5016,55.5723,55.4839,55.5369,71342.0
2021-02-16 13:30:00,62.78,62.86,62.73,62.75,72397.0,55.5281,55.5988,55.4839,55.5016,72397.0
2021-02-16 13:40:00,62.75,62.8,62.68,62.79,56911.0,55.5016,55.5458,55.4396,55.5369,56911.0
2021-02-16 13:50:00,62.79,62.79,62.69,62.73,64982.0,55.5369,55.5369,55.4485,55.4839,64982.0
2021-02-16 14:00:00,62.72,62.82,62.72,62.81,83973.0,55.475,55.5635,55.475,55.5546,83973.0
2021-02-16 14:10:00,62.8,62.8,62.74,62.78,159927.0,55.5458,55.5458,55.4927,55.5281,159927.0
2021-02-16 14:20:00,62.78,62.83,62.76,62.83,120073.0,55.5281,55.5723,55.5104,55.5723,120073.0
2021-02-16 14:30:00,62.82,62.91,62.79,62.91,270972.0,55.5635,55.6431,55.5369,55.6431,270972.0
2021-02-16 14:40:00,62.92,63.0,62.89,62.95,182057.0,55.6519,55.7227,55.6254,55.6784,182057.0
2021-02-16 14:50:00,62.95,63.08,62.94,63.04,105411.0,55.6784,55.7934,55.6696,55.7581,105411.0
2021-02-16 15:00:00,63.04,63.05,62.94,62.96,129856.0,55.7581,55.7669,55.6696,55.6873,129856.0
2021-02-16 15:10:00,62.96,63.04,62.94,62.97,260667.0,55.6873,55.7581,55.6696,55.6961,260667.0
2021-02-16 15:20:00,62.97,63.04,62.93,62.97,138358.0,55.6961,55.7581,55.6608,55.6961,138358.0
2021-02-16 15:30:00,62.96,63.06,62.88,62.91,178838.0,55.6873,55.7757,55.6165,55.6431,178838.0
2021-02-16 15:40:00,62.9,62.97,62.86,62.88,317523.0,55.6342,55.6961,55.5988,55.6165,317523.0
2021-02-16 15:50:00,62.89,62.91,62.77,62.78,1075269.0,55.6254,55.6431,55.5192,55.5281,1075269.0
2021-02-17 09:30:00,62.62,62.77,62.35,62.52,409986.0,55.3866,55.5192,55.1478,55.2981,409986.0
2021-02-17 09:40:00,62.52,62.96,62.44,62.95,187394.0,55.2981,55.6873,55.2274,55.6784,187394.0
2021-02-17 09:50:00,62.98,63.1,62.75,62.86,205044.0,55.705,55.8111,55.5016,55.5988,205044.0
2021-02-17 10:00:00,62.89,63.21,62.82,63.21,105807.0,55.6254,55.9084,55.5635,55.9084,105807.0
2021-02-17 10:10:00,63.21,63.29,62.83,62.89,142336.0,55.9084,55.9792,55.5723,55.6254,142336.0
2021-02-17 10:20:00,62.89,63.06,62.71,62.78,344056.0,55.6254,55.7757,55.4662,55.5281,344056.0
2021-02-17 10:30:00,62.78,63.09,62.64,63.01,123978.0,55.5281,55.8023,55.4043,55.7315,123978.0
2021-02-17 10:40:00,63.0,63.01,62.58,62.73,102358.0,55.7227,55.7315,55.3512,55.4839,102358.0
2021-02-17 10:50:00,62.72,62.75,62.49,62.58,64760.0,55.475,55.5016,55.2716,55.3512,64760.0
2021-02-17 11:00:00,62.57,62.59,62.22,62.28,136314.0,55.3423,55.36,55.0328,55.0858,136314.0
2021-02-17 11:10:00,62.26,62.33,62.17,62.23,110631.0,55.0682,55.1301,54.9885,55.0416,110631.0
2021-02-17 11:20:00,62.22,62.5,62.21,62.46,83332.0,55.0328,55.2804,55.0239,55.2451,83332.0
2021-02-17 11:30:00,62.45,62.52,62.33,62.37,86424.0,55.2362,55.2981,55.1301,55.1654,86424.0
2021-02-17 11:40:00,62.37,62.39,62.12,62.32,56328.0,55.1654,55.1831,54.9443,55.1212,56328.0
2021-02-17 11:50:00,62.31,62.45,62.29,62.34,74151.0,55.1124,55.2362,55.0947,55.1389,74151.0
2021-02-17 12:00:00,62.37,62.41,62.29,62.32,39057.0,55.1654,55.2008,55.0947,55.1212,39057.0
2021-02-17 12:10:00,62.34,62.45,62.23,62.28,171225.0,55.1389,55.2362,55.0416,55.0858,171225.0
2021-02-17 12:20:00,62.29,62.36,62.25,62.26,55703.0,55.0947,55.1566,55.0593,55.0682,55703.0
2021-02-17 12:30:00,62.26,62.3,62.17,62.2,33264.0,55.0682,55.1035,54.9885,55.0151,33264.0
2021-02-17 12:40:00,62.21,62.43,62.21,62.39,27054.0,55.0239,55.2185,55.0239,55.1831,27054.0
2021-02-17 12:50:00,62.37,62.43,62.36,62.41,22535.0,55.1654,55.2185,55.1566,55.2008,22535.0
2021-02-17 13:00:00,62.41,62.46,62.38,62.43,33878.0,55.2008,55.2451,55.1743,55.2185,33878.0
2021-02-17 13:10:00,62.43,62.53,62.38,62.52,23117.0,55.2185,55.307,55.1743,55.2981,23117.0
2021-02-17 13:20:00,62.51,62.55,62.43,62.49,37229.0,55.2893,55.3247,55.2185,55.2716,37229.0
2021-02-17 13:30:00,62.49,62.49,62.4,62.48,40544.0,55.2716,55.2716,55.192,55.2627,40544.0
2021-02-17 13:40:00,62.47,62.51,62.32,62.37,68765.0,55.2539,55.2893,55.1212,55.1654,68765.0
2021-02-17 13:50:00,62.36,62.47,62.35,62.45,40893.0,55.1566,55.2539,55.1478,55.2362,40893.0
2021-02-17 14:00:00,62.45,62.56,62.44,62.49,63648.0,55.2362,55.3335,55.2274,55.2716,63648.0
2021-02-17 14:10:00,62.48,62.5,62.38,62.47,30617.0,55.2627,55.2804,55.1743,55.2539,30617.0
2021-02-17 14:20:00,62.47,62.64,62.44,62.61,48887.0,55.2539,55.4043,55.2274,55.3777,48887.0
2021-02-17 14:30:00,62.62,62.79,62.6,62.77,31377.0,55.3866,55.5369,55.3689,55.5192,31377.0
2021-02-17 14:40:00,62.77,62.81,62.69,62.79,27280.0,55.5192,55.5546,55.4485,55.5369,27280.0
2021-02-17 14:50:00,62.8,62.88,62.79,62.84,29387.0,55.5458,55.6165,55.5369,55.5812,29387.0
2021-02-17 15:00:00,62.83,62.87,62.77,62.85,42600.0,55.5723,55.6077,55.5192,55.59,42600.0
2021-02-17 15:10:00,62.84,62.85,62.78,62.8,38548.0,55.5812,55.59,55.5281,55.5458,38548.0
2021-02-17 15:20:00,62.8,62.82,62.57,62.58,87588.0,55.5458,55.5635,55.3423,55.3512,87588.0
2021-02-17 15:30:00,62.57,62.68,62.53,62.63,155065.0,55.3423,55.4396,55.307,55.3954,155065.0
2021-02-17 15:40:00,62.62,62.66,62.57,62.59,155681.0,55.3866,55.4219,55.3423,55.36,155681.0
2021-02-17 15:50:00,62.6,62.61,62.53,62.57,401165.0,55.3689,55.3777,55.307,55.3423,401165.0
2021-02-18 09:30:00,62.06,62.28,61.77,62.16,282200.0,54.8913,55.0858,54.6348,54.9797,282200.0
2021-02-18 09:40:00,62.14,62.34,61.92,62.2,127981.0,54.962,55.1389,54.7674,55.0151,127981.0
2021-02-18 09:50:00,62.19,62.45,62.07,62.34,170577.0,55.0062,55.2362,54.9001,55.1389,170577.0
2021-02-18 10:00:00,62.33,62.44,61.94,62.03,126210.0,55.1301,55.2274,54.7851,54.8647,126210.0
2021-02-18 10:10:00,62.03,62.26,61.93,62.02,92104.0,54.8647,55.0682,54.7763,54.8559,92104.0
2021-02-18 10:20:00,62.09,62.12,61.72,61.96,95002.0,54.9178,54.9443,54.5905,54.8028,95002.0
2021-02-18 10:30:00,61.97,61.99,61.73,61.9,69236.0,54.8117,54.8293,54.5994,54.7497,69236.0
2021-02-18 10:40:00,61.91,62.0,61.79,61.82,75351.0,54.7586,54.8382,54.6524,54.679,75351.0
2021-02-18 10:50:00,61.82,61.92,61.76,61.77,102157.0,54.679,54.7674,54.6259,54.6348,102157.0
2021-02-18 11:00:00,61.78,61.87,61.71,61.71,107663.0,54.6436,54.7232,54.5817,54.5817,107663.0
2021-02-18 11:10:00,61.71,61.78,61.59,61.61,162955.0,54.5817,54.6436,54.4755,54.4932,162955.0
2021-02-18 11:20:00,61.62,61.62,61.51,61.59,50070.0,54.5021,54.5021,54.4048,54.4755,50070.0
2021-02-18 11:30:00,61.57,61.69,61.52,61.59,36610.0,54.4579,54.564,54.4136,54.4755,36610.0
2021-02-18 11:40:00,61.58,61.64,61.53,61.53,32367.0,54.4667,54.5198,54.4225,54.4225,32367.0
2021-02-18 11:50:00,61.53,61.64,61.5,61.52,27606.0,54.4225,54.5198,54.3959,54.4136,27606.0
2021-02-18 12:00:00,61.53,61.54,61.36,61.39,53440.0,54.4225,54.4313,54.2721,54.2987,53440.0
2021-02-18 12:10:00,61.39,61.45,61.35,61.45,54317.0,54.2987,54.3517,54.2633,54.3517,54317.0
2021-02-18 12:20:00,61.45,61.52,61.42,61.52,61786.0,54.3517,54.4136,54.3252,54.4136,61786.0
2021-02-18 12:30:00,61.51,61.66,61.49,61.63,56682.0,54.4048,54.5375,54.3871,54.5109,56682.0
2021-02-18 12:40:00,61.64,61.73,61.61,61.62,57364.0,54.5198,54.5994,54.4932,54.5021,57364.0
2021-02-18 12:50:00,61.61,61.61,61.45,61.46,28662.0,54.4932,54.4932,54.3517,54.3606,28662.0
2021-02-18 13:00:00,61.45,61.54,61.4,61.48,57785.0,54.3517,54.4313,54.3075,54.3783,57785.0
2021-02-18 13:10:00,61.48,61.59,61.43,61.58,30776.0,54.3783,54.4755,54.334,54.4667,30776.0
2021-02-18 13:20:00,61.58,61.86,61.58,61.81,108032.0,54.4667,54.7144,54.4667,54.6701,108032.0
2021-02-18 13:30:00,61.81,61.85,61.73,61.74,36708.0,54.6701,54.7055,54.5994,54.6082,36708.0
2021-02-18 13:40:00,61.74,61.82,61.71,61.77,22222.0,54.6082,54.679,54.5817,54.6348,22222.0
2021-02-18 13:50:00,61.78,61.81,61.7,61.72,46375.0,54.6436,54.6701,54.5728,54.5905,46375.0
2021-02-18 14:00:00,61.73,61.9,61.72,61.87,57075.0,54.5994,54.7497,54.5905,54.7232,57075.0
2021-02-18 14:10:00,61.87,61.94,61.81,61.84,40899.0,54.7232,54.7851,54.6701,54.6967,40899.0
2021-02-18 14:20:00,61.85,61.87,61.75,61.84,90648.0,54.7055,54.7232,54.6171,54.6967,90648.0
2021-02-18 14:30:00,61.84,61.98,61.83,61.96,40374.0,54.6967,54.8205,54.6878,54.8028,40374.0
2021-02-18 14:40:00,61.96,62.04,61.93,61.99,25767.0,54.8028,54.8736,54.7763,54.8293,25767.0
2021-02-18 14:50:00,61.99,61.99,61.86,61.92,48296.0,54.8293,54.8293,54.7144,54.7674,48296.0
2021-02-18 15:00:00,61.91,62.07,61.89,62.04,54822.0,54.7586,54.9001,54.7409,54.8736,54822.0
2021-02-18 15:10:00,62.04,62.09,61.96,61.97,66573.0,54.8736,54.9178,54.8028,54.8117,66573.0
2021-02-18 15:20:00,61.97,61.99,61.9,61.97,29717.0,54.8117,54.8293,54.7497,54.8117,29717.0
2021-02-18 15:30:00,61.96,62.16,61.95,62.01,82971.0,54.8028,54.9797,54.794,54.847,82971.0
2021-02-18 15:40:00,62.0,62.08,61.98,61.98,135197.0,54.8382,54.9089,54.8205,54.8205,135197.0
2021-02-18 15:50:00,61.98,62.0,61.78,61.84,340100.0,54.8205,54.8382,54.6436,54.6967,340100.0
2021-02-19 09:30:00,62.21,62.85,62.12,62.82,189449.0,55.0239,55.59,54.9443,55.5635,189449.0
2021-02-19 09:40:00,62.84,62.85,62.56,62.72,89789.0,55.5812,55.59,55.3335,55.475,89789.0
2021-02-19 09:50:00,62.73,62.98,62.59,62.95,64055.0,55.4839,55.705,55.36,55.6784,64055.0
2021-02-19 10:00:00,62.94,63.01,62.76,63.01,75484.0,55.6696,55.7315,55.5104,55.7315,75484.0
2021-02-19 10:10:00,63.01,63.15,62.99,63.06,140559.0,55.7315,55.8553,55.7138,55.7757,140559.0
2021-02-19 10:20:00,63.03,63.2,62.97,62.97,131052.0,55.7492,55.8996,55.6961,55.6961,131052.0
2021-02-19 10:30:00,62.98,63.08,62.98,63.08,109632.0,55.705,55.7934,55.705,55.7934,109632.0
2021-02-19 10:40:00,63.08,63.14,62.99,63.02,97822.0,55.7934,55.8465,55.7138,55.7404,97822.0
2021-02-19 10:50:00,63.02,63.05,62.87,63.03,51842.0,55.7404,55.7669,55.6077,55.7492,51842.0
2021-02-19 11:00:00,63.03,63.22,63.02,63.21,84404.0,55.7492,55.9173,55.7404,55.9084,84404.0
2021-02-19 11:10:00,63.21,63.24,63.07,63.23,77482.0,55.9084,55.935,55.7846,55.9261,77482.0
2021-02-19 11:20:00,63.23,63.29,63.18,63.27,83034.0,55.9261,55.9792,55.8819,55.9615,83034.0
2021-02-19 11:30:00,63.27,63.32,63.18,63.26,92998.0,55.9615,56.0057,55.8819,55.9526,92998.0
2021-02-19 11:40:00,63.26,63.32,63.24,63.31,93090.0,55.9526,56.0057,55.935,55.9969,93090.0
2021-02-19 11:50:00,63.3,63.35,63.2,63.21,42368.0,55.988,56.0322,55.8996,55.9084,42368.0
2021-02-19 12:00:00,63.2,63.27,63.14,63.18,117428.0,55.8996,55.9615,55.8465,55.8819,117428.0
2021-02-19 12:10:00,63.18,63.22,63.15,63.16,89615.0,55.8819,55.9173,55.8553,55.8642,89615.0
2021-02-19 12:20:00,63.15,63.28,63.08,63.24,85086.0,55.8553,55.9703,55.7934,55.935,85086.0
2021-02-19 12:30:00,63.24,63.35,63.23,63.33,76445.0,55.935,56.0322,55.9261,56.0146,76445.0
2021-02-19 12:40:00,63.32,63.47,63.25,63.46,152342.0,56.0057,56.1384,55.9438,56.1295,152342.0
2021-02-19 12:50:00,63.43,63.46,63.26,63.42,110638.0,56.103,56.1295,55.9526,56.0942,110638.0
2021-02-19 13:00:00,63.42,63.49,63.37,63.45,42867.0,56.0942,56.1561,56.0499,56.1207,42867.0
2021-02-19 13:10:00,63.45,63.6,63.43,63.54,69114.0,56.1207,56.2534,56.103,56.2003,69114.0
2021-02-19 13:20:00,63.53,63.56,63.47,63.5,105925.0,56.1915,56.218,56.1384,56.1649,105925.0
2021-02-19 13:30:00,63.51,63.58,63.42,63.58,41694.0,56.1738,56.2357,56.0942,56.2357,41694.0
2021-02-19 13:40:00,63.57,63.65,63.57,63.62,73014.0,56.2268,56.2976,56.2268,56.2711,73014.0
2021-02-19 13:50:00,63.62,63.72,63.62,63.68,48206.0,56.2711,56.3595,56.2711,56.3241,48206.0
2021-02-19 14:00:00,63.67,63.7,63.62,63.65,69929.0,56.3153,56.3418,56.2711,56.2976,69929.0
2021-02-19 14:10:00,63.65,63.72,63.61,63.7,53521.0,56.2976,56.3595,56.2622,56.3418,53521.0
2021-02-19 14:20:00,63.69,63.69,63.38,63.39,89060.0,56.333,56.333,56.0588,56.0676,89060.0
2021-02-19 14:30:00,63.39,63.58,63.39,63.57,49260.0,56.0676,56.2357,56.0676,56.2268,49260.0
2021-02-19 14:40:00,63.58,63.61,63.52,63.6,47031.0,56.2357,56.2622,56.1826,56.2534,47031.0
2021-02-19 14:50:00,63.6,63.7,63.58,63.67,41740.0,56.2534,56.3418,56.2357,56.3153,41740.0
2021-02-19 15:00:00,63.66,63.7,63.57,63.62,35599.0,56.3064,56.3418,56.2268,56.2711,35599.0
2021-02-19 15:10:00,63.61,63.75,63.6,63.74,76517.0,56.2622,56.386,56.2534,56.3772,76517.0
2021-02-19 15:20:00,63.74,63.74,63.64,63.72,96851.0,56.3772,56.3772,56.2887,56.3595,96851.0
2021-02-19 15:30:00,63.71,63.91,63.68,63.89,126504.0,56.3507,56.5276,56.3241,56.5099,126504.0
2021-02-19 15:40:00,63.9,63.9,63.72,63.73,282047.0,56.5187,56.5187,56.3595,56.3683,282047.0
2021-02-19 15:50:00,63.73,63.83,63.72,63.81,504125.0,56.3683,56.4568,56.3595,56.4391,504125.0
2021-02-22 09:30:00,63.7,64.39,63.68,64.3,455210.0,56.3418,56.9521,56.3241,56.8725,455210.0
2021-02-22 09:40:00,64.27,64.31,64.04,64.24,323925.0,56.846,56.8814,56.6425,56.8194,323925.0
2021-02-22 09:50:00,64.24,64.46,64.17,64.41,197635.0,56.8194,57.014,56.7575,56.9698,197635.0
2021-02-22 10:00:00,64.42,64.55,64.27,64.52,121876.0,56.9786,57.0936,56.846,57.0671,121876.0
2021-02-22 10:10:00,64.51,64.73,64.51,64.62,192836.0,57.0582,57.2528,57.0582,57.1555,192836.0
2021-02-22 10:20:00,64.63,64.8,64.61,64.79,229240.0,57.1644,57.3148,57.1467,57.3059,229240.0
2021-02-22 10:30:00,64.8,64.86,64.65,64.75,233436.0,57.3148,57.3678,57.1821,57.2705,233436.0
2021-02-22 10:40:00,64.75,65.02,64.74,64.78,209451.0,57.2705,57.5093,57.2617,57.2971,209451.0
2021-02-22 10:50:00,64.77,64.77,64.63,64.67,97902.0,57.2882,57.2882,57.1644,57.1998,97902.0
2021-02-22 11:00:00,64.66,64.87,64.63,64.82,149148.0,57.1909,57.3767,57.1644,57.3324,149148.0
2021-02-22 11:10:00,64.83,64.99,64.69,64.98,117991.0,57.3413,57.4828,57.2175,57.474,117991.0
2021-02-22 11:20:00,64.98,65.08,64.94,64.95,88207.0,57.474,57.5624,57.4386,57.4474,88207.0
2021-02-22 11:30:00,64.96,65.12,64.9,65.08,111366.0,57.4563,57.5978,57.4032,57.5624,111366.0
2021-02-22 11:40:00,65.09,65.23,65.02,65.2,192881.0,57.5713,57.6951,57.5093,57.6685,192881.0
2021-02-22 11:50:00,65.22,65.4,65.16,65.33,427844.0,57.6862,57.8454,57.6332,57.7835,427844.0
2021-02-22 12:00:00,65.33,65.36,65.26,65.3,102156.0,57.7835,57.8101,57.7216,57.757,102156.0
2021-02-22 12:10:00,65.3,65.43,65.28,65.36,149042.0,57.757,57.872,57.7393,57.8101,149042.0
2021-02-22 12:20:00,65.35,65.42,65.27,65.42,102624.0,57.8012,57.8631,57.7305,57.8631,102624.0
2021-02-22 12:30:00,65.42,65.5,65.31,65.45,100853.0,57.8631,57.9339,57.7658,57.8897,100853.0
2021-02-22 12:40:00,65.45,65.46,65.29,65.38,101972.0,57.8897,57.8985,57.7481,57.8278,101972.0
2021-02-22 12:50:00,65.37,65.44,65.33,65.39,119713.0,57.8189,57.8808,57.7835,57.8366,119713.0
2021-02-22 13:00:00,65.4,65.46,65.36,65.41,168881.0,57.8454,57.8985,57.8101,57.8543,168881.0
2021-02-22 13:10:00,65.42,65.51,65.34,65.5,132449.0,57.8631,57.9427,57.7924,57.9339,132449.0
2021-02-22 13:20:00,65.5,65.51,65.41,65.48,53381.0,57.9339,57.9427,57.8543,57.9162,53381.0
2021-02-22 13:30:00,65.49,65.54,65.48,65.52,109043.0,57.925,57.9693,57.9162,57.9516,109043.0
2021-02-22 13:40:00,65.51,65.55,65.49,65.51,88207.0,57.9427,57.9781,57.925,57.9427,88207.0
2021-02-22 13:50:00,65.52,65.52,65.38,65.41,93441.0,57.9516,57.9516,57.8278,57.8543,93441.0
2021-02-22 14:00:00,65.42,65.48,65.41,65.43,53514.0,57.8631,57.9162,57.8543,57.872,53514.0
2021-02-22 14:10:00,65.43,65.48,65.4,65.44,66336.0,57.872,57.9162,57.8454,57.8808,66336.0
2021-02-22 14:20:00,65.44,65.46,65.35,65.4,138803.0,57.8808,57.8985,57.8012,57.8454,138803.0
2021-02-22 14:30:00,65.4,65.48,65.37,65.47,54352.0,57.8454,57.9162,57.8189,57.9074,54352.0
2021-02-22 14:40:00,65.46,65.51,65.39,65.4,48485.0,57.8985,57.9427,57.8366,57.8454,48485.0
2021-02-22 14:50:00,65.4,65.54,65.4,65.53,61436.0,57.8454,57.9693,57.8454,57.9604,61436.0
2021-02-22 15:00:00,65.53,65.54,65.34,65.39,107978.0,57.9604,57.9693,57.7924,57.8366,107978.0
2021-02-22 15:10:00,65.39,65.4,65.13,65.16,222595.0,57.8366,57.8454,57.6066,57.6332,222595.0
2021-02-22 15:20:00,65.15,65.2,65.04,65.05,138714.0,57.6243,57.6685,57.527,57.5359,138714.0
2021-02-22 15:30:00,65.05,65.16,64.99,65.12,143222.0,57.5359,57.6332,57.4828,57.5978,143222.0
2021-02-22 15:40:00,65.12,65.15,65.05,65.08,165760.0,57.5978,57.6243,57.5359,57.5624,165760.0
2021-02-22 15:50:00,65.09,65.15,65.04,65.1,698880.0,57.5713,57.6243,57.527,57.5801,698880.0
2021-02-23 09:30:00,65.57,65.6,64.85,65.48,525201.0,57.9958,58.0223,57.359,57.9162,525201.0
2021-02-23 09:40:00,65.49,65.73,64.95,64.98,451154.0,57.925,58.1373,57.4474,57.474,451154.0
2021-02-23 09:50:00,64.95,65.27,64.8,65.11,427493.0,57.4474,57.7305,57.3148,57.5889,427493.0
2021-02-23 10:00:00,65.12,65.51,64.96,65.5,707306.0,57.5978,57.9427,57.4563,57.9339,707306.0
2021-02-23 10:10:00,65.49,65.63,65.44,65.47,353469.0,57.925,58.0489,57.8808,57.9074,353469.0
2021-02-23 10:20:00,65.46,65.67,65.41,65.58,359572.0,57.8985,58.0843,57.8543,58.0047,359572.0
2021-02-23 10:30:00,65.57,65.75,65.31,65.7,724625.0,57.9958,58.155,57.7658,58.1108,724625.0
2021-02-23 10:40:00,65.71,65.75,65.53,65.65,390972.0,58.1196,58.155,57.9604,58.0666,390972.0
2021-02-23 10:50:00,65.65,65.72,65.38,65.42,334996.0,58.0666,58.1285,57.8278,57.8631,334996.0
2021-02-23 11:00:00,65.43,65.76,65.41,65.73,164759.0,57.872,58.1639,57.8543,58.1373,164759.0
2021-02-23 11:10:00,65.74,65.74,65.31,65.36,165101.0,58.1462,58.1462,57.7658,57.8101,165101.0
2021-02-23 11:20:00,65.36,65.37,65.11,65.28,125980.0,57.8101,57.8189,57.5889,57.7393,125980.0
2021-02-23 11:30:00,65.28,65.44,65.19,65.24,180632.0,57.7393,57.8808,57.6597,57.7039,180632.0
2021-02-23 11:40:00,65.26,65.27,65.14,65.19,86071.0,57.7216,57.7305,57.6155,57.6597,86071.0
2021-02-23 11:50:00,65.18,65.37,65.15,65.23,142393.0,57.6509,57.8189,57.6243,57.6951,142393.0
2021-02-23 12:00:00,65.23,65.25,65.08,65.22,205899.0,57.6951,57.7128,57.5624,57.6862,205899.0
2021-02-23 12:10:00,65.21,65.39,65.18,65.38,82816.0,57.6774,57.8366,57.6509,57.8278,82816.0
2021-02-23 12:20:00,65.36,65.36,65.2,65.27,62636.0,57.8101,57.8101,57.6685,57.7305,62636.0
2021-02-23 12:30:00,65.27,65.34,65.02,65.16,89247.0,57.7305,57.7924,57.5093,57.6332,89247.0
2021-02-23 12:40:00,65.16,65.25,65.11,65.19,92069.0,57.6332,57.7128,57.5889,57.6597,92069.0
2021-02-23 12:50:00,65.18,65.19,64.91,64.96,122959.0,57.6509,57.6597,57.412,57.4563,122959.0
2021-02-23 13:00:00,64.96,65.09,64.9,64.91,122793.0,57.4563,57.5713,57.4032,57.412,122793.0
2021-02-23 13:10:00,64.92,65.13,64.9,65.08,81995.0,57.4209,57.6066,57.4032,57.5624,81995.0
2021-02-23 13:20:00,65.07,65.18,65.06,65.16,55058.0,57.5536,57.6509,57.5447,57.6332,55058.0
2021-02-23 13:30:00,65.16,65.18,65.06,65.08,92695.0,57.6332,57.6509,57.5447,57.5624,92695.0
2021-02-23 13:40:00,65.08,65.09,64.93,65.02,101718.0,57.5624,57.5713,57.4297,57.5093,101718.0
2021-02-23 13:50:00,65.01,65.09,64.89,64.95,118126.0,57.5005,57.5713,57.3944,57.4474,118126.0
2021-02-23 14:00:00,64.95,65.1,64.93,65.04,61855.0,57.4474,57.5801,57.4297,57.527,61855.0
2021-02-23 14:10:00,65.06,65.26,65.04,65.24,91910.0,57.5447,57.7216,57.527,57.7039,91910.0
2021-02-23 14:20:00,65.24,65.25,65.14,65.17,113197.0,57.7039,57.7128,57.6155,57.642,113197.0
2021-02-23 14:30:00,65.17,65.21,64.95,65.05,150906.0,57.642,57.6774,57.4474,57.5359,150906.0
2021-02-23 14:40:00,65.06,65.19,65.03,65.13,72845.0,57.5447,57.6597,57.5182,57.6066,72845.0
2021-02-23 14:50:00,65.14,65.28,65.12,65.19,151648.0,57.6155,57.7393,57.5978,57.6597,151648.0
2021-02-23 15:00:00,65.19,65.41,65.16,65.41,131217.0,57.6597,57.8543,57.6332,57.8543,131217.0
2021-02-23 15:10:00,65.42,65.59,65.37,65.52,204100.0,57.8631,58.0135,57.8189,57.9516,204100.0
2021-02-23 15:20:00,65.51,65.68,65.5,65.66,202270.0,57.9427,58.0931,57.9339,58.0754,202270.0
2021-02-23 15:30:00,65.67,65.92,65.59,65.91,1185106.0,58.0843,58.3054,58.0135,58.2965,1185106.0
2021-02-23 15:40:00,65.91,65.96,65.68,65.68,1331035.0,58.2965,58.3408,58.0931,58.0931,1331035.0
2021-02-23 15:50:00,65.68,65.84,65.68,65.76,1936947.0,58.0931,58.2346,58.0931,58.1639,1936947.0
2021-02-24 09:30:00,66.19,66.94,66.12,66.51,1992671.0,58.5442,59.2076,58.4823,58.8272,1992671.0
2021-02-24 09:40:00,66.51,66.85,66.46,66.61,240698.0,58.8272,59.1279,58.783,58.9157,240698.0
2021-02-24 09:50:00,66.59,66.87,66.39,66.85,278444.0,58.898,59.1456,58.7211,59.1279,278444.0
2021-02-24 10:00:00,66.84,66.96,66.52,66.6,209804.0,59.1191,59.2252,58.8361,58.9068,209804.0
2021-02-24 10:10:00,66.59,66.72,66.48,66.67,169166.0,58.898,59.013,58.8007,58.9687,169166.0
2021-02-24 10:20:00,66.66,66.67,66.39,66.41,218964.0,58.9599,58.9687,58.7211,58.7388,218964.0
2021-02-24 10:30:00,66.43,66.67,66.38,66.67,185691.0,58.7565,58.9687,58.7122,58.9687,185691.0
2021-02-24 10:40:00,66.67,66.89,66.63,66.67,159876.0,58.9687,59.1633,58.9334,58.9687,159876.0
2021-02-24 10:50:00,66.65,66.69,66.55,66.67,180881.0,58.9511,58.9864,58.8626,58.9687,180881.0
2021-02-24 11:00:00,66.67,66.95,66.67,66.93,243882.0,58.9687,59.2164,58.9687,59.1987,243882.0
2021-02-24 11:10:00,66.93,67.32,66.9,67.28,635904.0,59.1987,59.5437,59.1722,59.5083,635904.0
2021-02-24 11:20:00,67.28,67.49,67.28,67.35,269623.0,59.5083,59.694,59.5083,59.5702,269623.0
2021-02-24 11:30:00,67.35,67.54,67.25,67.52,118873.0,59.5702,59.7382,59.4817,59.7206,118873.0
2021-02-24 11:40:00,67.52,67.62,67.47,67.52,167704.0,59.7206,59.809,59.6763,59.7206,167704.0
2021-02-24 11:50:00,67.52,67.65,67.36,67.61,312162.0,59.7206,59.8355,59.579,59.8002,312162.0
2021-02-24 12:00:00,67.62,67.66,67.48,67.49,128155.0,59.809,59.8444,59.6852,59.694,128155.0
2021-02-24 12:10:00,67.48,67.68,67.48,67.63,126935.0,59.6852,59.8621,59.6852,59.8178,126935.0
2021-02-24 12:20:00,67.62,67.91,67.61,67.87,329228.0,59.809,60.0655,59.8002,60.0301,329228.0
2021-02-24 12:30:00,67.88,67.94,67.81,67.93,216077.0,60.039,60.092,59.9771,60.0832,216077.0
2021-02-24 12:40:00,67.92,67.92,67.71,67.73,190875.0,60.0743,60.0743,59.8886,59.9063,190875.0
2021-02-24 12:50:00,67.72,67.75,67.58,67.6,176692.0,59.8975,59.924,59.7736,59.7913,176692.0
2021-02-24 13:00:00,67.6,67.64,67.5,67.56,169281.0,59.7913,59.8267,59.7029,59.7559,169281.0
2021-02-24 13:10:00,67.56,67.89,67.56,67.88,234105.0,59.7559,60.0478,59.7559,60.039,234105.0
2021-02-24 13:20:00,67.88,67.93,67.81,67.91,290051.0,60.039,60.0832,59.9771,60.0655,290051.0
2021-02-24 13:30:00,67.91,68.05,67.89,67.95,241740.0,60.0655,60.1893,60.0478,60.1009,241740.0
2021-02-24 13:40:00,67.94,68.01,67.79,67.81,298830.0,60.092,60.154,59.9594,59.9771,298830.0
2021-02-24 13:50:00,67.81,67.92,67.79,67.92,139121.0,59.9771,60.0743,59.9594,60.0743,139121.0
2021-02-24 14:00:00,67.93,67.99,67.81,67.82,114528.0,60.0832,60.1363,59.9771,59.9859,114528.0
2021-02-24 14:10:00,67.82,67.88,67.71,67.79,79320.0,59.9859,60.039,59.8886,59.9594,79320.0
2021-02-24 14:20:00,67.79,67.82,67.68,67.78,89147.0,59.9594,59.9859,59.8621,59.9505,89147.0
2021-02-24 14:30:00,67.79,67.84,67.68,67.72,124677.0,59.9594,60.0036,59.8621,59.8975,124677.0
2021-02-24 14:40:00,67.7,67.76,67.59,67.59,107422.0,59.8798,59.9328,59.7825,59.7825,107422.0
2021-02-24 14:50:00,67.6,67.67,67.57,67.64,290323.0,59.7913,59.8532,59.7648,59.8267,290323.0
2021-02-24 15:00:00,67.63,67.68,67.49,67.55,201308.0,59.8178,59.8621,59.694,59.7471,201308.0
2021-02-24 15:10:00,67.55,67.6,67.52,67.56,141628.0,59.7471,59.7913,59.7206,59.7559,141628.0
2021-02-24 15:20:00,67.56,67.7,67.55,67.67,185635.0,59.7559,59.8798,59.7471,59.8532,185635.0
2021-02-24 15:30:00,67.67,67.77,67.64,67.67,264066.0,59.8532,59.9417,59.8267,59.8532,264066.0
2021-02-24 15:40:00,67.67,67.85,67.65,67.84,464097.0,59.8532,60.0124,59.8355,60.0036,464097.0
2021-02-24 15:50:00,67.85,67.91,67.76,67.78,667828.0,60.0124,60.0655,59.9328,59.9505,667828.0
2021-02-25 09:30:00,68.52,68.74,68.12,68.53,555312.0,60.605,60.7996,60.2512,60.6139,555312.0
2021-02-25 09:40:00,68.5,68.59,67.81,67.9,408780.0,60.5874,60.667,59.9771,60.0567,408780.0
2021-02-25 09:50:00,67.89,68.38,67.86,68.31,351393.0,60.0478,60.4812,60.0213,60.4193,351393.0
2021-02-25 10:00:00,68.32,68.33,67.75,67.95,333568.0,60.4281,60.437,59.924,60.1009,333568.0
2021-02-25 10:10:00,67.98,68.03,67.71,67.72,255284.0,60.1274,60.1716,59.8886,59.8975,255284.0
2021-02-25 10:20:00,67.72,67.93,67.62,67.68,254222.0,59.8975,60.0832,59.809,59.8621,254222.0
2021-02-25 10:30:00,67.64,67.67,67.03,67.16,369350.0,59.8267,59.8532,59.2872,59.4021,369350.0
2021-02-25 10:40:00,67.15,67.52,67.13,67.26,269306.0,59.3933,59.7206,59.3756,59.4906,269306.0
2021-02-25 10:50:00,67.26,67.27,66.92,67.14,746318.0,59.4906,59.4994,59.1899,59.3844,746318.0
2021-02-25 11:00:00,67.14,67.2,66.99,67.19,303565.0,59.3844,59.4375,59.2518,59.4287,303565.0
2021-02-25 11:10:00,67.19,67.21,66.85,66.9,202739.0,59.4287,59.4464,59.1279,59.1722,202739.0
2021-02-25 11:20:00,66.92,67.07,66.86,67.02,163246.0,59.1899,59.3225,59.1368,59.2783,163246.0
2021-02-25 11:30:00,67.02,67.08,66.79,66.87,131848.0,59.2783,59.3314,59.0749,59.1456,131848.0
2021-02-25 11:40:00,66.86,66.88,66.53,66.56,153405.0,59.1368,59.1545,58.8449,58.8714,153405.0
2021-02-25 11:50:00,66.57,66.82,66.53,66.75,170463.0,58.8803,59.1014,58.8449,59.0395,170463.0
2021-02-25 12:00:00,66.73,66.73,66.5,66.56,174511.0,59.0218,59.0218,58.8184,58.8714,174511.0
2021-02-25 12:10:00,66.57,66.77,66.43,66.62,243252.0,58.8803,59.0572,58.7565,58.9245,243252.0
2021-02-25 12:20:00,66.62,66.74,66.41,66.43,161341.0,58.9245,59.0307,58.7388,58.7565,161341.0
2021-02-25 12:30:00,66.43,66.47,66.16,66.47,164073.0,58.7565,58.7918,58.5177,58.7918,164073.0
2021-02-25 12:40:00,66.46,66.52,66.32,66.41,111787.0,58.783,58.8361,58.6592,58.7388,111787.0
2021-02-25 12:50:00,66.4,66.4,65.89,65.94,151478.0,58.7299,58.7299,58.2788,58.3231,151478.0
2021-02-25 13:00:00,65.93,66.15,65.69,65.9,281804.0,58.3142,58.5088,58.1019,58.2877,281804.0
2021-02-25 13:10:00,65.91,66.33,65.84,66.32,316969.0,58.2965,58.668,58.2346,58.6592,316969.0
2021-02-25 13:20:00,66.33,66.55,66.31,66.44,316596.0,58.668,58.8626,58.6503,58.7653,316596.0
2021-02-25 13:30:00,66.43,66.57,66.3,66.56,160307.0,58.7565,58.8803,58.6415,58.8714,160307.0
2021-02-25 13:40:00,66.59,66.64,66.48,66.6,143724.0,58.898,58.9422,58.8007,58.9068,143724.0
2021-02-25 13:50:00,66.6,66.6,66.32,66.54,290972.0,58.9068,58.9068,58.6592,58.8538,290972.0
2021-02-25 14:00:00,66.53,66.78,66.43,66.77,194843.0,58.8449,59.066,58.7565,59.0572,194843.0
2021-02-25 14:10:00,66.76,66.99,66.74,66.99,179968.0,59.0483,59.2518,59.0307,59.2518,179968.0
2021-02-25 14:20:00,66.99,67.16,66.96,67.1,103302.0,59.2518,59.4021,59.2252,59.3491,103302.0
2021-02-25 14:30:00,67.09,67.09,66.75,66.84,97320.0,59.3402,59.3402,59.0395,59.1191,97320.0
2021-02-25 14:40:00,66.83,66.96,66.66,66.71,141697.0,59.1103,59.2252,58.9599,59.0041,141697.0
2021-02-25 14:50:00,66.71,66.86,66.64,66.69,107592.0,59.0041,59.1368,58.9422,58.9864,107592.0
2021-02-25 15:00:00,66.68,66.76,66.23,66.27,178047.0,58.9776,59.0483,58.5796,58.6149,178047.0
2021-02-25 15:10:00,66.27,66.39,66.11,66.16,218539.0,58.6149,58.7211,58.4734,58.5177,218539.0
2021-02-25 15:20:00,66.17,66.27,65.99,66.03,160849.0,58.5265,58.6149,58.3673,58.4027,160849.0
2021-02-25 15:30:00,66.02,66.15,65.68,65.82,314895.0,58.3938,58.5088,58.0931,58.2169,314895.0
2021-02-25 15:40:00,65.83,66.19,65.71,66.06,455632.0,58.2258,58.5442,58.1196,58.4292,455632.0
2021-02-25 15:50:00,66.07,66.07,65.76,65.8,799235.0,58.438,58.438,58.1639,58.1992,799235.0
2021-02-26 09:30:00,65.32,65.51,64.61,64.75,641153.0,57.7747,57.9427,57.1467,57.2705,641153.0
2021-02-26 09:40:00,64.73,65.64,64.61,65.43,250000.0,57.2528,58.0577,57.1467,57.872,250000.0
2021-02-26 09:50:00,65.42,65.56,64.95,65.04,282280.0,57.8631,57.987,57.4474,57.527,282280.0
2021-02-26 10:00:00,65.02,65.06,64.43,64.45,355946.0,57.5093,57.5447,56.9875,57.0052,355946.0
2021-02-26 10:10:00,64.44,64.64,63.98,64.09,301699.0,56.9963,57.1732,56.5895,56.6868,301699.0
2021-02-26 10:20:00,64.11,64.13,63.65,63.7,323341.0,56.7045,56.7221,56.2976,56.3418,323341.0
2021-02-26 10:30:00,63.7,64.45,63.67,64.39,281847.0,56.3418,57.0052,56.3153,56.9521,281847.0
2021-02-26 10:40:00,64.39,64.57,64.19,64.5,418845.0,56.9521,57.1113,56.7752,57.0494,418845.0
2021-02-26 10:50:00,64.49,64.51,64.02,64.07,189579.0,57.0406,57.0582,56.6249,56.6691,189579.0
2021-02-26 11:00:00,64.07,64.78,64.05,64.6,296708.0,56.6691,57.2971,56.6514,57.1379,296708.0
2021-02-26 11:10:00,64.61,64.9,64.55,64.7,215196.0,57.1467,57.4032,57.0936,57.2263,215196.0
2021-02-26 11:20:00,64.72,64.88,64.62,64.74,85555.0,57.244,57.3855,57.1555,57.2617,85555.0
2021-02-26 11:30:00,64.71,65.1,64.68,65.06,171045.0,57.2351,57.5801,57.2086,57.5447,171045.0
2021-02-26 11:40:00,65.04,65.12,64.74,64.83,91417.0,57.527,57.5978,57.2617,57.3413,91417.0
2021-02-26 11:50:00,64.83,64.83,64.42,64.66,225309.0,57.3413,57.3413,56.9786,57.1909,225309.0
2021-02-26 12:00:00,64.66,65.26,64.66,65.22,138402.0,57.1909,57.7216,57.1909,57.6862,138402.0
2021-02-26 12:10:00,65.23,65.46,65.17,65.44,163126.0,57.6951,57.8985,57.642,57.8808,163126.0
2021-02-26 12:20:00,65.44,65.56,65.37,65.4,347451.0,57.8808,57.987,57.8189,57.8454,347451.0
2021-02-26 12:30:00,65.4,65.75,65.4,65.58,154176.0,57.8454,58.155,57.8454,58.0047,154176.0
2021-02-26 12:40:00,65.59,65.63,65.39,65.47,80905.0,58.0135,58.0489,57.8366,57.9074,80905.0
2021-02-26 12:50:00,65.46,65.66,65.2,65.26,114426.0,57.8985,58.0754,57.6685,57.7216,114426.0
2021-02-26 13:00:00,65.25,65.31,65.01,65.15,87343.0,57.7128,57.7658,57.5005,57.6243,87343.0
2021-02-26 13:10:00,65.15,65.37,65.08,65.37,71889.0,57.6243,57.8189,57.5624,57.8189,71889.0
2021-02-26 13:20:00,65.35,65.44,65.32,65.35,85585.0,57.8012,57.8808,57.7747,57.8012,85585.0
2021-02-26 13:30:00,65.37,65.39,64.94,64.96,91917.0,57.8189,57.8366,57.4386,57.4563,91917.0
2021-02-26 13:40:00,64.98,65.16,64.77,64.9,96607.0,57.474,57.6332,57.2882,57.4032,96607.0
2021-02-26 13:50:00,64.92,65.05,64.76,64.89,165956.0,57.4209,57.5359,57.2794,57.3944,165956.0
2021-02-26 14:00:00,64.91,65.05,64.79,64.91,86012.0,57.412,57.5359,57.3059,57.412,86012.0
2021-02-26 14:10:00,64.89,64.9,64.54,64.55,67116.0,57.3944,57.4032,57.0848,57.0936,67116.0
2021-02-26 14:20:00,64.56,64.66,64.51,64.56,95409.0,57.1025,57.1909,57.0582,57.1025,95409.0
2021-02-26 14:30:00,64.55,64.67,64.49,64.59,70222.0,57.0936,57.1998,57.0406,57.129,70222.0
2021-02-26 14:40:00,64.6,64.83,64.55,64.81,57964.0,57.1379,57.3413,57.0936,57.3236,57964.0
2021-02-26 14:50:00,64.8,64.84,64.72,64.78,70732.0,57.3148,57.3501,57.244,57.2971,70732.0
2021-02-26 15:00:00,64.78,64.97,64.78,64.96,69308.0,57.2971,57.4651,57.2971,57.4563,69308.0
2021-02-26 15:10:00,64.96,64.99,64.87,64.96,83107.0,57.4563,57.4828,57.3767,57.4563,83107.0
2021-02-26 15:20:00,64.97,65.01,64.69,64.69,140990.0,57.4651,57.5005,57.2175,57.2175,140990.0
2021-02-26 15:30:00,64.69,64.84,64.68,64.77,124398.0,57.2175,57.3501,57.2086,57.2882,124398.0
2021-02-26 15:40:00,64.77,65.15,64.73,65.12,163316.0,57.2882,57.6243,57.2528,57.5978,163316.0
2021-02-26 15:50:00,65.12,65.12,64.25,64.26,906940.0,57.5978,57.5978,56.8283,56.8371,906940.0
2021-03-01 09:30:00,65.59,66.2,65.47,65.71,772011.0,58.0135,58.553,57.9074,58.1196,772011.0
2021-03-01 09:40:00,65.71,65.83,65.5,65.65,339890.0,58.1196,58.2258,57.9339,58.0666,339890.0
2021-03-01 09:50:00,65.64,65.72,65.52,65.62,260304.0,58.0577,58.1285,57.9516,58.04,260304.0
2021-03-01 10:00:00,65.62,66.08,65.5,65.89,247766.0,58.04,58.4469,57.9339,58.2788,247766.0
2021-03-01 10:10:00,65.91,66.09,65.81,66.01,246698.0,58.2965,58.4557,58.2081,58.385,246698.0
2021-03-01 10:20:00,66.01,66.23,65.82,65.87,232060.0,58.385,58.5796,58.2169,58.2612,232060.0
2021-03-01 10:30:00,65.88,66.11,65.83,66.08,152192.0,58.27,58.4734,58.2258,58.4469,152192.0
2021-03-01 10:40:00,66.08,66.22,66.03,66.22,114844.0,58.4469,58.5707,58.4027,58.5707,114844.0
2021-03-01 10:50:00,66.22,66.23,65.99,66.16,164475.0,58.5707,58.5796,58.3673,58.5177,164475.0
2021-03-01 11:00:00,66.14,66.15,65.86,65.95,146524.0,58.5,58.5088,58.2523,58.3319,146524.0
2021-03-01 11:10:00,65.94,66.18,65.93,66.16,83630.0,58.3231,58.5353,58.3142,58.5177,83630.0
2021-03-01 11:20:00,66.16,66.16,66.0,66.05,69711.0,58.5177,58.5177,58.3761,58.4204,69711.0
2021-03-01 11:30:00,66.05,66.09,65.97,65.99,93252.0,58.4204,58.4557,58.3496,58.3673,93252.0
2021-03-01 11:40:00,65.99,66.09,65.88,65.88,303771.0,58.3673,58.4557,58.27,58.27,303771.0
2021-03-01 11:50:00,65.88,65.93,65.81,65.88,126958.0,58.27,58.3142,58.2081,58.27,126958.0
2021-03-01 12:00:00,65.88,66.04,65.88,66.0,78837.0,58.27,58.4115,58.27,58.3761,78837.0
2021-03-01 12:10:00,66.0,66.11,65.98,66.01,88525.0,58.3761,58.4734,58.3584,58.385,88525.0
2021-03-01 12:20:00,66.0,66.15,65.95,66.13,121144.0,58.3761,58.5088,58.3319,58.4911,121144.0
2021-03-01 12:30:00,66.13,66.24,66.11,66.21,58768.0,58.4911,58.5884,58.4734,58.5619,58768.0
2021-03-01 12:40:00,66.21,66.46,66.15,66.46,74908.0,58.5619,58.783,58.5088,58.783,74908.0
2021-03-01 12:50:00,66.47,66.48,66.33,66.37,131413.0,58.7918,58.8007,58.668,58.7034,131413.0
2021-03-01 13:00:00,66.39,66.56,66.35,66.52,144942.0,58.7211,58.8714,58.6857,58.8361,144942.0
2021-03-01 13:10:00,66.52,66.55,66.29,66.39,116646.0,58.8361,58.8626,58.6326,58.7211,116646.0
2021-03-01 13:20:00,66.38,66.62,66.37,66.62,95116.0,58.7122,58.9245,58.7034,58.9245,95116.0
2021-03-01 13:30:00,66.62,66.82,66.6,66.77,143155.0,58.9245,59.1014,58.9068,59.0572,143155.0
2021-03-01 13:40:00,66.76,66.81,66.61,66.62,95305.0,59.0483,59.0926,58.9157,58.9245,95305.0
2021-03-01 13:50:00,66.61,66.7,66.53,66.64,104045.0,58.9157,58.9953,58.8449,58.9422,104045.0
2021-03-01 14:00:00,66.63,66.87,66.59,66.8,180197.0,58.9334,59.1456,58.898,59.0837,180197.0
2021-03-01 14:10:00,66.81,66.83,66.67,66.72,106212.0,59.0926,59.1103,58.9687,59.013,106212.0
2021-03-01 14:20:00,66.72,66.75,66.67,66.75,167961.0,59.013,59.0395,58.9687,59.0395,167961.0
2021-03-01 14:30:00,66.75,66.9,66.72,66.88,263229.0,59.0395,59.1722,59.013,59.1545,263229.0
2021-03-01 14:40:00,66.87,66.94,66.81,66.86,102730.0,59.1456,59.2076,59.0926,59.1368,102730.0
2021-03-01 14:50:00,66.87,66.96,66.83,66.83,101328.0,59.1456,59.2252,59.1103,59.1103,101328.0
2021-03-01 15:00:00,66.84,66.89,66.72,66.79,103751.0,59.1191,59.1633,59.013,59.0749,103751.0
2021-03-01 15:10:00,66.79,66.82,66.59,66.66,80420.0,59.0749,59.1014,58.898,58.9599,80420.0
2021-03-01 15:20:00,66.67,66.71,66.56,66.63,119667.0,58.9687,59.0041,58.8714,58.9334,119667.0
2021-03-01 15:30:00,66.63,66.69,66.57,66.59,250310.0,58.9334,58.9864,58.8803,58.898,250310.0
2021-03-01 15:40:00,66.59,66.73,66.51,66.51,371440.0,58.898,59.0218,58.8272,58.8272,371440.0
2021-03-01 15:50:00,66.5,66.59,66.46,66.58,550086.0,58.8184,58.898,58.783,58.8891,550086.0
2021-03-02 09:30:00,66.42,66.52,66.1,66.32,379434.0,58.7476,58.8361,58.4646,58.6592,379434.0
2021-03-02 09:40:00,66.32,66.67,66.14,66.36,190644.0,58.6592,58.9687,58.5,58.6945,190644.0
2021-03-02 09:50:00,66.35,66.64,66.19,66.49,223308.0,58.6857,58.9422,58.5442,58.8095,223308.0
2021-03-02 10:00:00,66.48,66.59,66.3,66.49,186063.0,58.8007,58.898,58.6415,58.8095,186063.0
2021-03-02 10:10:00,66.48,66.51,66.18,66.34,126818.0,58.8007,58.8272,58.5353,58.6769,126818.0
2021-03-02 10:20:00,66.33,66.39,65.99,66.0,105017.0,58.668,58.7211,58.3673,58.3761,105017.0
2021-03-02 10:30:00,65.98,66.18,65.88,65.9,120201.0,58.3584,58.5353,58.27,58.2877,120201.0
2021-03-02 10:40:00,65.91,66.18,65.81,66.18,72343.0,58.2965,58.5353,58.2081,58.5353,72343.0
2021-03-02 10:50:00,66.2,66.24,66.08,66.09,77414.0,58.553,58.5884,58.4469,58.4557,77414.0
2021-03-02 11:00:00,66.09,66.12,65.77,65.95,123094.0,58.4557,58.4823,58.1727,58.3319,123094.0
2021-03-02 11:10:00,65.96,66.06,65.88,66.06,88597.0,58.3408,58.4292,58.27,58.4292,88597.0
2021-03-02 11:20:00,66.04,66.19,65.87,66.19,103869.0,58.4115,58.5442,58.2612,58.5442,103869.0
2021-03-02 11:30:00,66.18,66.18,65.78,65.85,143885.0,58.5353,58.5353,58.1815,58.2435,143885.0
2021-03-02 11:40:00,65.83,65.94,65.73,65.92,72683.0,58.2258,58.3231,58.1373,58.3054,72683.0
2021-03-02 11:50:00,65.92,66.0,65.83,65.92,68097.0,58.3054,58.3761,58.2258,58.3054,68097.0
2021-03-02 12:00:00,65.91,65.93,65.75,65.89,89250.0,58.2965,58.3142,58.155,58.2788,89250.0
2021-03-02 12:10:00,65.89,66.16,65.87,66.08,64882.0,58.2788,58.5177,58.2612,58.4469,64882.0
2021-03-02 12:20:00,66.08,66.16,66.03,66.03,110373.0,58.4469,58.5177,58.4027,58.4027,110373.0
2021-03-02 12:30:00,66.03,66.03,65.92,66.0,58166.0,58.4027,58.4027,58.3054,58.3761,58166.0
2021-03-02 12:40:00,66.0,66.08,65.94,65.96,44931.0,58.3761,58.4469,58.3231,58.3408,44931.0
2021-03-02 12:50:00,65.96,66.06,65.94,66.06,53575.0,58.3408,58.4292,58.3231,58.4292,53575.0
2021-03-02 13:00:00,66.08,66.22,66.08,66.2,45507.0,58.4469,58.5707,58.4469,58.553,45507.0
2021-03-02 13:10:00,66.21,66.25,66.09,66.09,48916.0,58.5619,58.5973,58.4557,58.4557,48916.0
2021-03-02 13:20:00,66.08,66.15,66.03,66.14,37955.0,58.4469,58.5088,58.4027,58.5,37955.0
2021-03-02 13:30:00,66.14,66.24,66.12,66.23,72018.0,58.5,58.5884,58.4823,58.5796,72018.0
2021-03-02 13:40:00,66.22,66.23,66.12,66.17,98043.0,58.5707,58.5796,58.4823,58.5265,98043.0
2021-03-02 13:50:00,66.17,66.23,66.12,66.19,182285.0,58.5265,58.5796,58.4823,58.5442,182285.0
2021-03-02 14:00:00,66.2,66.31,66.09,66.11,235027.0,58.553,58.6503,58.4557,58.4734,235027.0
2021-03-02 14:10:00,66.1,66.15,65.94,66.01,173685.0,58.4646,58.5088,58.3231,58.385,173685.0
2021-03-02 14:20:00,66.03,66.23,66.01,66.11,172765.0,58.4027,58.5796,58.385,58.4734,172765.0
2021-03-02 14:30:00,66.12,66.27,66.09,66.27,143878.0,58.4823,58.6149,58.4557,58.6149,143878.0
2021-03-02 14:40:00,66.28,66.37,66.28,66.31,119318.0,58.6238,58.7034,58.6238,58.6503,119318.0
2021-03-02 14:50:00,66.32,66.48,66.29,66.37,80528.0,58.6592,58.8007,58.6326,58.7034,80528.0
2021-03-02 15:00:00,66.38,66.49,66.37,66.44,45161.0,58.7122,58.8095,58.7034,58.7653,45161.0
2021-03-02 15:10:00,66.45,66.48,66.25,66.26,82195.0,58.7742,58.8007,58.5973,58.6061,82195.0
2021-03-02 15:20:00,66.26,66.31,66.05,66.05,90726.0,58.6061,58.6503,58.4204,58.4204,90726.0
2021-03-02 15:30:00,66.05,66.12,66.02,66.05,145336.0,58.4204,58.4823,58.3938,58.4204,145336.0
2021-03-02 15:40:00,66.04,66.11,65.98,66.01,199237.0,58.4115,58.4734,58.3584,58.385,199237.0
2021-03-02 15:50:00,66.01,66.1,65.82,65.87,520055.0,58.385,58.4646,58.2169,58.2612,520055.0
2021-03-03 09:30:00,66.36,66.81,66.24,66.54,461669.0,58.6945,59.0926,58.5884,58.8538,461669.0
2021-03-03 09:40:00,66.54,66.84,66.41,66.77,254894.0,58.8538,59.1191,58.7388,59.0572,254894.0
2021-03-03 09:50:00,66.77,67.0,66.51,66.55,220434.0,59.0572,59.2606,58.8272,58.8626,220434.0
2021-03-03 10:00:00,66.54,67.02,66.52,66.97,165869.0,58.8538,59.2783,58.8361,59.2341,165869.0
2021-03-03 10:10:00,66.97,67.02,66.65,66.73,258389.0,59.2341,59.2783,58.9511,59.0218,258389.0
2021-03-03 10:20:00,66.74,67.17,66.73,66.96,194189.0,59.0307,59.411,59.0218,59.2252,194189.0
2021-03-03 10:30:00,66.96,67.26,66.83,67.22,150323.0,59.2252,59.4906,59.1103,59.4552,150323.0
2021-03-03 10:40:00,67.22,67.44,67.16,67.28,150790.0,59.4552,59.6498,59.4021,59.5083,150790.0
2021-03-03 10:50:00,67.29,67.51,67.25,67.33,258759.0,59.5171,59.7117,59.4817,59.5525,258759.0
2021-03-03 11:00:00,67.33,67.39,67.25,67.26,137266.0,59.5525,59.6056,59.4817,59.4906,137266.0
2021-03-03 11:10:00,67.25,67.46,67.16,67.44,129521.0,59.4817,59.6675,59.4021,59.6498,129521.0
2021-03-03 11:20:00,67.44,67.61,67.42,67.56,149451.0,59.6498,59.8002,59.6321,59.7559,149451.0
2021-03-03 11:30:00,67.56,67.62,67.44,67.44,199132.0,59.7559,59.809,59.6498,59.6498,199132.0
2021-03-03 11:40:00,67.44,67.47,67.32,67.42,198653.0,59.6498,59.6763,59.5437,59.6321,198653.0
2021-03-03 11:50:00,67.41,67.58,67.4,67.42,156991.0,59.6233,59.7736,59.6144,59.6321,156991.0
2021-03-03 12:00:00,67.41,67.47,67.36,67.45,142001.0,59.6233,59.6763,59.579,59.6586,142001.0
2021-03-03 12:10:00,67.44,67.61,67.41,67.5,126931.0,59.6498,59.8002,59.6233,59.7029,126931.0
2021-03-03 12:20:00,67.5,67.55,67.4,67.55,127019.0,59.7029,59.7471,59.6144,59.7471,127019.0
2021-03-03 12:30:00,67.54,67.75,67.48,67.74,109176.0,59.7382,59.924,59.6852,59.9151,109176.0
2021-03-03 12:40:00,67.73,67.98,67.73,67.96,148009.0,59.9063,60.1274,59.9063,60.1097,148009.0
2021-03-03 12:50:00,67.96,68.01,67.85,67.9,180430.0,60.1097,60.154,60.0124,60.0567,180430.0
2021-03-03 13:00:00,67.9,67.99,67.87,67.88,111082.0,60.0567,60.1363,60.0301,60.039,111082.0
2021-03-03 13:10:00,67.88,68.17,67.87,68.13,137043.0,60.039,60.2955,60.0301,60.2601,137043.0
2021-03-03 13:20:00,68.13,68.13,67.91,67.95,178881.0,60.2601,60.2601,60.0655,60.1009,178881.0
2021-03-03 13:30:00,67.95,67.97,67.8,67.9,243299.0,60.1009,60.1186,59.9682,60.0567,243299.0
2021-03-03 13:40:00,67.9,67.95,67.72,67.73,321241.0,60.0567,60.1009,59.8975,59.9063,321241.0
2021-03-03 13:50:00,67.73,67.75,67.37,67.45,634672.0,59.9063,59.924,59.5879,59.6586,634672.0
2021-03-03 14:00:00,67.46,67.51,66.93,67.03,236111.0,59.6675,59.7117,59.1987,59.2872,236111.0
2021-03-03 14:10:00,67.03,67.19,67.01,67.16,309781.0,59.2872,59.4287,59.2695,59.4021,309781.0
2021-03-03 14:20:00,67.16,67.2,66.97,67.04,262100.0,59.4021,59.4375,59.2341,59.296,262100.0
2021-03-03 14:30:00,67.03,67.15,66.81,67.1,326692.0,59.2872,59.3933,59.0926,59.3491,326692.0
2021-03-03 14:40:00,67.08,67.24,67.01,67.17,269696.0,59.3314,59.4729,59.2695,59.411,269696.0
2021-03-03 14:50:00,67.2,67.4,67.17,67.37,256632.0,59.4375,59.6144,59.411,59.5879,256632.0
2021-03-03 15:00:00,67.38,67.44,67.3,67.36,244648.0,59.5967,59.6498,59.526,59.579,244648.0
2021-03-03 15:10:00,67.37,67.49,67.22,67.26,333009.0,59.5879,59.694,59.4552,59.4906,333009.0
2021-03-03 15:20:00,67.26,67.29,66.98,67.01,396474.0,59.4906,59.5171,59.2429,59.2695,396474.0
2021-03-03 15:30:00,67.01,67.03,66.85,66.86,263458.0,59.2695,59.2872,59.1279,59.1368,263458.0
2021-03-03 15:40:00,66.86,67.01,66.83,66.84,324065.0,59.1368,59.2695,59.1103,59.1191,324065.0
2021-03-03 15:50:00,66.83,66.83,66.41,66.46,745688.0,59.1103,59.1103,58.7388,58.783,745688.0
2021-03-04 09:30:00,66.57,67.23,66.34,67.18,461431.0,58.8803,59.4641,58.6769,59.4198,461431.0
2021-03-04 09:40:00,67.15,67.32,66.76,66.79,267996.0,59.3933,59.5437,59.0483,59.0749,267996.0
2021-03-04 09:50:00,66.77,67.07,66.51,67.01,436417.0,59.0572,59.3225,58.8272,59.2695,436417.0
2021-03-04 10:00:00,66.99,67.04,66.55,66.56,266027.0,59.2518,59.296,58.8626,58.8714,266027.0
2021-03-04 10:10:00,66.55,66.55,66.11,66.14,265908.0,58.8626,58.8626,58.4734,58.5,265908.0
2021-03-04 10:20:00,66.15,66.79,66.12,66.77,196100.0,58.5088,59.0749,58.4823,59.0572,196100.0
2021-03-04 10:30:00,66.76,66.78,66.38,66.51,363398.0,59.0483,59.066,58.7122,58.8272,363398.0
2021-03-04 10:40:00,66.51,66.53,65.97,65.99,166969.0,58.8272,58.8449,58.3496,58.3673,166969.0
2021-03-04 10:50:00,66.0,66.16,65.67,66.01,208190.0,58.3761,58.5177,58.0843,58.385,208190.0
2021-03-04 11:00:00,66.03,66.09,65.76,65.81,258435.0,58.4027,58.4557,58.1639,58.2081,258435.0
2021-03-04 11:10:00,65.84,65.9,65.59,65.77,216147.0,58.2346,58.2877,58.0135,58.1727,216147.0
2021-03-04 11:20:00,65.76,66.04,65.72,65.9,252015.0,58.1639,58.4115,58.1285,58.2877,252015.0
2021-03-04 11:30:00,65.9,66.13,65.82,66.06,134566.0,58.2877,58.4911,58.2169,58.4292,134566.0
2021-03-04 11:40:00,66.06,66.2,66.05,66.19,184165.0,58.4292,58.553,58.4204,58.5442,184165.0
2021-03-04 11:50:00,66.2,66.34,66.19,66.31,66972.0,58.553,58.6769,58.5442,58.6503,66972.0
2021-03-04 12:00:00,66.31,66.64,66.29,66.64,105507.0,58.6503,58.9422,58.6326,58.9422,105507.0
2021-03-04 12:10:00,66.63,66.77,66.29,66.66,220680.0,58.9334,59.0572,58.6326,58.9599,220680.0
2021-03-04 12:20:00,66.67,66.82,66.35,66.71,253839.0,58.9687,59.1014,58.6857,59.0041,253839.0
2021-03-04 12:30:00,66.71,66.83,66.56,66.68,203943.0,59.0041,59.1103,58.8714,58.9776,203943.0
2021-03-04 12:40:00,66.67,66.77,66.27,66.34,158992.0,58.9687,59.0572,58.6149,58.6769,158992.0
2021-03-04 12:50:00,66.31,66.46,65.79,65.92,183777.0,58.6503,58.783,58.1904,58.3054,183777.0
2021-03-04 13:00:00,65.93,66.09,65.65,65.72,183726.0,58.3142,58.4557,58.0666,58.1285,183726.0
2021-03-04 13:10:00,65.7,65.71,65.3,65.51,180348.0,58.1108,58.1196,57.757,57.9427,180348.0
2021-03-04 13:20:00,65.5,65.51,65.16,65.47,276613.0,57.9339,57.9427,57.6332,57.9074,276613.0
2021-03-04 13:30:00,65.48,65.62,65.23,65.54,248524.0,57.9162,58.04,57.6951,57.9693,248524.0
2021-03-04 13:40:00,65.52,65.57,65.13,65.2,176465.0,57.9516,57.9958,57.6066,57.6685,176465.0
2021-03-04 13:50:00,65.18,65.21,64.49,64.49,254025.0,57.6509,57.6774,57.0406,57.0406,254025.0
2021-03-04 14:00:00,64.48,64.94,64.36,64.9,293935.0,57.0317,57.4386,56.9256,57.4032,293935.0
2021-03-04 14:10:00,64.91,64.94,64.63,64.87,206141.0,57.412,57.4386,57.1644,57.3767,206141.0
2021-03-04 14:20:00,64.87,65.26,64.85,65.08,234383.0,57.3767,57.7216,57.359,57.5624,234383.0
2021-03-04 14:30:00,65.07,65.08,64.55,64.69,145271.0,57.5536,57.5624,57.0936,57.2175,145271.0
2021-03-04 14:40:00,64.69,65.35,64.64,65.3,162754.0,57.2175,57.8012,57.1732,57.757,162754.0
2021-03-04 14:50:00,65.31,65.54,65.23,65.5,200154.0,57.7658,57.9693,57.6951,57.9339,200154.0
2021-03-04 15:00:00,65.48,65.62,65.23,65.24,399130.0,57.9162,58.04,57.6951,57.7039,399130.0
2021-03-04 15:10:00,65.24,65.24,64.86,64.96,373286.0,57.7039,57.7039,57.3678,57.4563,373286.0
2021-03-04 15:20:00,64.96,65.17,64.81,65.15,209050.0,57.4563,57.642,57.3236,57.6243,209050.0
2021-03-04 15:30:00,65.13,65.52,65.08,65.45,389978.0,57.6066,57.9516,57.5624,57.8897,389978.0
2021-03-04 15:40:00,65.45,65.63,65.39,65.44,387245.0,57.8897,58.0489,57.8366,57.8808,387245.0
2021-03-04 15:50:00,65.45,65.66,65.41,65.6,384407.0,57.8897,58.0754,57.8543,58.0223,384407.0
2021-03-05 09:30:00,66.99,67.53,66.95,66.98,562889.0,59.2518,59.7294,59.2164,59.2429,562889.0
2021-03-05 09:40:00,66.97,67.24,66.65,66.8,509182.0,59.2341,59.4729,58.9511,59.0837,509182.0
2021-03-05 09:50:00,66.82,66.93,65.85,66.19,533325.0,59.1014,59.1987,58.2435,58.5442,533325.0
2021-03-05 10:00:00,66.19,66.3,65.79,66.07,374069.0,58.5442,58.6415,58.1904,58.438,374069.0
2021-03-05 10:10:00,66.06,66.21,65.39,65.41,417336.0,58.4292,58.5619,57.8366,57.8543,417336.0
2021-03-05 10:20:00,65.4,65.77,65.22,65.53,315778.0,57.8454,58.1727,57.6862,57.9604,315778.0
2021-03-05 10:30:00,65.51,65.86,65.39,65.44,238272.0,57.9427,58.2523,57.8366,57.8808,238272.0
2021-03-05 10:40:00,65.43,65.81,65.32,65.73,201425.0,57.872,58.2081,57.7747,58.1373,201425.0
2021-03-05 10:50:00,65.75,66.01,65.43,65.48,161163.0,58.155,58.385,57.872,57.9162,161163.0
2021-03-05 11:00:00,65.49,65.57,65.12,65.15,153657.0,57.925,57.9958,57.5978,57.6243,153657.0
2021-03-05 11:10:00,65.16,65.4,65.01,65.09,144003.0,57.6332,57.8454,57.5005,57.5713,144003.0
2021-03-05 11:20:00,65.08,65.17,64.61,64.77,262840.0,57.5624,57.642,57.1467,57.2882,262840.0
2021-03-05 11:30:00,64.77,65.29,64.77,65.16,248519.0,57.2882,57.7481,57.2882,57.6332,248519.0
2021-03-05 11:40:00,65.17,65.42,64.94,65.22,246586.0,57.642,57.8631,57.4386,57.6862,246586.0
2021-03-05 11:50:00,65.23,65.58,65.12,65.52,166957.0,57.6951,58.0047,57.5978,57.9516,166957.0
2021-03-05 12:00:00,65.51,65.63,65.3,65.32,93895.0,57.9427,58.0489,57.757,57.7747,93895.0
2021-03-05 12:10:00,65.33,65.45,65.25,65.38,372567.0,57.7835,57.8897,57.7128,57.8278,372567.0
2021-03-05 12:20:00,65.38,65.82,65.36,65.77,322473.0,57.8278,58.2169,57.8101,58.1727,322473.0
2021-03-05 12:30:00,65.76,65.83,65.6,65.76,251186.0,58.1639,58.2258,58.0223,58.1639,251186.0
2021-03-05 12:40:00,65.76,66.02,65.7,65.83,105306.0,58.1639,58.3938,58.1108,58.2258,105306.0
2021-03-05 12:50:00,65.86,65.97,65.72,65.81,68054.0,58.2523,58.3496,58.1285,58.2081,68054.0
2021-03-05 13:00:00,65.82,66.0,65.64,65.98,173967.0,58.2169,58.3761,58.0577,58.3584,173967.0
2021-03-05 13:10:00,65.97,66.26,65.82,66.24,120875.0,58.3496,58.6061,58.2169,58.5884,120875.0
2021-03-05 13:20:00,66.23,66.35,66.09,66.35,103724.0,58.5796,58.6857,58.4557,58.6857,103724.0
2021-03-05 13:30:00,66.35,66.5,66.21,66.46,87104.0,58.6857,58.8184,58.5619,58.783,87104.0
2021-03-05 13:40:00,66.45,66.72,66.45,66.7,105475.0,58.7742,59.013,58.7742,58.9953,105475.0
2021-03-05 13:50:00,66.71,66.86,66.52,66.77,397036.0,59.0041,59.1368,58.8361,59.0572,397036.0
2021-03-05 14:00:00,66.77,66.81,66.46,66.56,237145.0,59.0572,59.0926,58.783,58.8714,237145.0
2021-03-05 14:10:00,66.55,66.78,66.5,66.6,161252.0,58.8626,59.066,58.8184,58.9068,161252.0
2021-03-05 14:20:00,66.6,66.9,66.56,66.87,108360.0,58.9068,59.1722,58.8714,59.1456,108360.0
2021-03-05 14:30:00,66.88,67.0,66.79,66.94,199393.0,59.1545,59.2606,59.0749,59.2076,199393.0
2021-03-05 14:40:00,66.94,67.02,66.79,66.92,124680.0,59.2076,59.2783,59.0749,59.1899,124680.0
2021-03-05 14:50:00,66.93,67.07,66.86,67.02,91556.0,59.1987,59.3225,59.1368,59.2783,91556.0
2021-03-05 15:00:00,67.0,67.14,66.96,66.97,124562.0,59.2606,59.3844,59.2252,59.2341,124562.0
2021-03-05 15:10:00,66.97,67.18,66.94,67.05,156523.0,59.2341,59.4198,59.2076,59.3048,156523.0
2021-03-05 15:20:00,67.04,67.18,67.03,67.11,151067.0,59.296,59.4198,59.2872,59.3579,151067.0
2021-03-05 15:30:00,67.11,67.28,67.05,67.28,232759.0,59.3579,59.5083,59.3048,59.5083,232759.0
2021-03-05 15:40:00,67.27,67.32,67.11,67.12,324097.0,59.4994,59.5437,59.3579,59.3668,324097.0
2021-03-05 15:50:00,67.12,67.55,67.12,67.3,543430.0,59.3668,59.7471,59.3668,59.526,543430.0
2021-03-08 09:30:00,68.18,68.61,67.75,68.56,485500.0,60.3043,60.6846,59.924,60.6404,485500.0
2021-03-08 09:40:00,68.61,68.9,68.19,68.26,417187.0,60.6846,60.9411,60.3132,60.3751,417187.0
2021-03-08 09:50:00,68.26,68.9,68.26,68.47,576268.0,60.3751,60.9411,60.3751,60.5608,576268.0
2021-03-08 10:00:00,68.5,68.74,68.27,68.71,334672.0,60.5874,60.7996,60.3839,60.7731,334672.0
2021-03-08 10:10:00,68.72,68.75,68.36,68.58,373957.0,60.7819,60.8085,60.4635,60.6581,373957.0
2021-03-08 10:20:00,68.59,68.77,68.41,68.69,217538.0,60.667,60.8262,60.5077,60.7554,217538.0
2021-03-08 10:30:00,68.66,69.13,68.66,69.11,241394.0,60.7289,61.1446,60.7289,61.1269,241394.0
2021-03-08 10:40:00,69.1,69.24,68.97,69.09,256193.0,61.118,61.2419,61.0031,61.1092,256193.0
2021-03-08 10:50:00,69.11,69.46,69.11,69.38,376751.0,61.1269,61.4365,61.1269,61.3657,376751.0
2021-03-08 11:00:00,69.36,69.52,69.33,69.46,178261.0,61.348,61.4895,61.3215,61.4365,178261.0
2021-03-08 11:10:00,69.46,69.57,69.24,69.57,179149.0,61.4365,61.5338,61.2419,61.5338,179149.0
2021-03-08 11:20:00,69.57,69.7,69.43,69.69,149481.0,61.5338,61.6487,61.4099,61.6399,149481.0
2021-03-08 11:30:00,69.7,69.7,69.18,69.25,201532.0,61.6487,61.6487,61.1888,61.2507,201532.0
2021-03-08 11:40:00,69.26,69.39,69.18,69.3,167053.0,61.2596,61.3745,61.1888,61.2949,167053.0
2021-03-08 11:50:00,69.27,69.44,69.13,69.32,171191.0,61.2684,61.4188,61.1446,61.3126,171191.0
2021-03-08 12:00:00,69.32,69.68,69.28,69.67,135139.0,61.3126,61.631,61.2773,61.6222,135139.0
2021-03-08 12:10:00,69.67,69.93,69.64,69.78,226424.0,61.6222,61.8522,61.5957,61.7195,226424.0
2021-03-08 12:20:00,69.77,70.16,69.77,70.03,245106.0,61.7107,62.0556,61.7107,61.9406,245106.0
2021-03-08 12:30:00,70.03,70.13,69.78,69.78,278833.0,61.9406,62.0291,61.7195,61.7195,278833.0
2021-03-08 12:40:00,69.78,69.89,69.73,69.85,106403.0,61.7195,61.8168,61.6753,61.7814,106403.0
2021-03-08 12:50:00,69.86,69.92,69.75,69.76,84247.0,61.7903,61.8433,61.693,61.7018,84247.0
2021-03-08 13:00:00,69.77,69.96,69.77,69.93,76619.0,61.7107,61.8787,61.7107,61.8522,76619.0
2021-03-08 13:10:00,69.93,69.95,69.68,69.7,156989.0,61.8522,61.8699,61.631,61.6487,156989.0
2021-03-08 13:20:00,69.7,69.74,69.53,69.56,90999.0,61.6487,61.6841,61.4984,61.5249,90999.0
2021-03-08 13:30:00,69.57,69.58,69.37,69.47,136413.0,61.5338,61.5426,61.3569,61.4453,136413.0
2021-03-08 13:40:00,69.45,69.48,69.13,69.16,121885.0,61.4276,61.4541,61.1446,61.1711,121885.0
2021-03-08 13:50:00,69.15,69.29,69.06,69.11,163395.0,61.1623,61.2861,61.0827,61.1269,163395.0
2021-03-08 14:00:00,69.11,69.24,69.07,69.15,130763.0,61.1269,61.2419,61.0915,61.1623,130763.0
2021-03-08 14:10:00,69.11,69.18,68.85,68.91,106057.0,61.1269,61.1888,60.8969,60.95,106057.0
2021-03-08 14:20:00,68.9,69.17,68.89,69.11,254453.0,60.9411,61.18,60.9323,61.1269,254453.0
2021-03-08 14:30:00,69.12,69.17,69.0,69.02,134715.0,61.1357,61.18,61.0296,61.0473,134715.0
2021-03-08 14:40:00,69.01,69.11,68.86,68.92,139222.0,61.0384,61.1269,60.9058,60.9588,139222.0
2021-03-08 14:50:00,68.93,69.1,68.92,69.07,180401.0,60.9677,61.118,60.9588,61.0915,180401.0
2021-03-08 15:00:00,69.06,69.07,68.8,69.04,222239.0,61.0827,61.0915,60.8527,61.065,222239.0
2021-03-08 15:10:00,69.04,69.11,68.91,68.96,217668.0,61.065,61.1269,60.95,60.9942,217668.0
2021-03-08 15:20:00,68.98,69.15,68.94,69.07,202445.0,61.0119,61.1623,60.9765,61.0915,202445.0
2021-03-08 15:30:00,69.06,69.46,69.06,69.31,191480.0,61.0827,61.4365,61.0827,61.3038,191480.0
2021-03-08 15:40:00,69.32,69.51,69.27,69.34,393078.0,61.3126,61.4807,61.2684,61.3303,393078.0
2021-03-08 15:50:00,69.35,69.46,69.0,69.04,713490.0,61.3392,61.4365,61.0296,61.065,713490.0
2021-03-09 09:30:00,68.49,68.49,66.46,66.68,1540059.0,60.5785,60.5785,58.783,58.9776,1540059.0
2021-03-09 09:40:00,66.72,67.15,66.51,66.99,496361.0,59.013,59.3933,58.8272,59.2518,496361.0
2021-03-09 09:50:00,67.0,67.21,66.68,66.74,581100.0,59.2606,59.4464,58.9776,59.0307,581100.0
2021-03-09 10:00:00,66.74,67.17,66.57,67.08,352618.0,59.0307,59.411,58.8803,59.3314,352618.0
2021-03-09 10:10:00,67.06,67.13,66.7,67.09,357772.0,59.3137,59.3756,58.9953,59.3402,357772.0
2021-03-09 10:20:00,67.08,67.26,67.01,67.08,157690.0,59.3314,59.4906,59.2695,59.3314,157690.0
2021-03-09 10:30:00,67.08,67.93,67.06,67.89,242218.0,59.3314,60.0832,59.3137,60.0478,242218.0
2021-03-09 10:40:00,67.88,67.89,67.61,67.74,182793.0,60.039,60.0478,59.8002,59.9151,182793.0
2021-03-09 10:50:00,67.73,68.33,67.73,68.26,117213.0,59.9063,60.437,59.9063,60.3751,117213.0
2021-03-09 11:00:00,68.26,68.64,68.23,68.56,133483.0,60.3751,60.7112,60.3485,60.6404,133483.0
2021-03-09 11:10:00,68.54,68.69,68.22,68.33,148175.0,60.6227,60.7554,60.3397,60.437,148175.0
2021-03-09 11:20:00,68.34,68.42,68.19,68.3,90667.0,60.4458,60.5166,60.3132,60.4105,90667.0
2021-03-09 11:30:00,68.3,68.4,68.15,68.39,75240.0,60.4105,60.4989,60.2778,60.4901,75240.0
2021-03-09 11:40:00,68.39,68.55,68.37,68.53,79470.0,60.4901,60.6316,60.4724,60.6139,79470.0
2021-03-09 11:50:00,68.53,68.59,68.48,68.58,79360.0,60.6139,60.667,60.5697,60.6581,79360.0
2021-03-09 12:00:00,68.58,68.58,68.34,68.41,67993.0,60.6581,60.6581,60.4458,60.5077,67993.0
2021-03-09 12:10:00,68.4,68.49,68.32,68.36,118801.0,60.4989,60.5785,60.4281,60.4635,118801.0
2021-03-09 12:20:00,68.36,68.59,68.33,68.55,68455.0,60.4635,60.667,60.437,60.6316,68455.0
2021-03-09 12:30:00,68.56,68.76,68.55,68.7,98480.0,60.6404,60.8173,60.6316,60.7642,98480.0
2021-03-09 12:40:00,68.69,68.71,68.42,68.42,65294.0,60.7554,60.7731,60.5166,60.5166,65294.0
2021-03-09 12:50:00,68.43,68.45,68.29,68.35,61929.0,60.5254,60.5431,60.4016,60.4547,61929.0
2021-03-09 13:00:00,68.35,68.46,68.28,68.33,69704.0,60.4547,60.552,60.3928,60.437,69704.0
2021-03-09 13:10:00,68.33,68.35,68.04,68.07,104900.0,60.437,60.4547,60.1805,60.207,104900.0
2021-03-09 13:20:00,68.07,68.13,67.92,68.1,273045.0,60.207,60.2601,60.0743,60.2336,273045.0
2021-03-09 13:30:00,68.11,68.22,68.07,68.21,89089.0,60.2424,60.3397,60.207,60.3309,89089.0
2021-03-09 13:40:00,68.22,68.43,68.21,68.38,108120.0,60.3397,60.5254,60.3309,60.4812,108120.0
2021-03-09 13:50:00,68.39,68.44,68.31,68.34,90863.0,60.4901,60.5343,60.4193,60.4458,90863.0
2021-03-09 14:00:00,68.35,68.44,68.31,68.35,101605.0,60.4547,60.5343,60.4193,60.4547,101605.0
2021-03-09 14:10:00,68.36,68.41,68.29,68.34,122538.0,60.4635,60.5077,60.4016,60.4458,122538.0
2021-03-09 14:20:00,68.33,68.38,68.23,68.27,87322.0,60.437,60.4812,60.3485,60.3839,87322.0
2021-03-09 14:30:00,68.28,68.52,68.28,68.35,150247.0,60.3928,60.605,60.3928,60.4547,150247.0
2021-03-09 14:40:00,68.36,68.39,68.18,68.19,101068.0,60.4635,60.4901,60.3043,60.3132,101068.0
2021-03-09 14:50:00,68.21,68.28,68.21,68.24,117783.0,60.3309,60.3928,60.3309,60.3574,117783.0
2021-03-09 15:00:00,68.25,68.49,68.22,68.45,97364.0,60.3662,60.5785,60.3397,60.5431,97364.0
2021-03-09 15:10:00,68.44,68.52,68.37,68.48,167667.0,60.5343,60.605,60.4724,60.5697,167667.0
2021-03-09 15:20:00,68.48,68.49,68.3,68.3,86592.0,60.5697,60.5785,60.4105,60.4105,86592.0
2021-03-09 15:30:00,68.3,68.31,68.02,68.21,219245.0,60.4105,60.4193,60.1628,60.3309,219245.0
2021-03-09 15:40:00,68.21,68.23,67.91,67.91,283034.0,60.3309,60.3485,60.0655,60.0655,283034.0
2021-03-09 15:50:00,67.9,67.91,67.66,67.68,392600.0,60.0567,60.0655,59.8444,59.8621,392600.0
2021-03-10 09:30:00,68.01,68.55,67.7,68.51,999915.0,60.154,60.6316,59.8798,60.5962,999915.0
2021-03-10 09:40:00,68.5,69.03,68.4,68.58,644900.0,60.5874,61.0561,60.4989,60.6581,644900.0
2021-03-10 09:50:00,68.6,68.9,68.48,68.77,405542.0,60.6758,60.9411,60.5697,60.8262,405542.0
2021-03-10 10:00:00,68.78,69.0,68.47,68.73,259350.0,60.835,61.0296,60.5608,60.7908,259350.0
2021-03-10 10:10:00,68.72,68.92,68.61,68.84,182461.0,60.7819,60.9588,60.6846,60.8881,182461.0
2021-03-10 10:20:00,68.83,68.86,68.3,68.3,172272.0,60.8792,60.9058,60.4105,60.4105,172272.0
2021-03-10 10:30:00,68.27,68.82,68.27,68.49,120130.0,60.3839,60.8704,60.3839,60.5785,120130.0
2021-03-10 10:40:00,68.5,68.85,68.38,68.85,120932.0,60.5874,60.8969,60.4812,60.8969,120932.0
2021-03-10 10:50:00,68.85,68.91,68.59,68.67,120143.0,60.8969,60.95,60.667,60.7377,120143.0
2021-03-10 11:00:00,68.68,68.87,68.65,68.74,137522.0,60.7466,60.9146,60.72,60.7996,137522.0
2021-03-10 11:10:00,68.74,69.1,68.67,68.95,357648.0,60.7996,61.118,60.7377,60.9854,357648.0
2021-03-10 11:20:00,68.93,68.93,68.69,68.79,293801.0,60.9677,60.9677,60.7554,60.8439,293801.0
2021-03-10 11:30:00,68.78,68.84,68.71,68.81,173607.0,60.835,60.8881,60.7731,60.8615,173607.0
2021-03-10 11:40:00,68.81,68.81,68.6,68.77,123185.0,60.8615,60.8615,60.6758,60.8262,123185.0
2021-03-10 11:50:00,68.77,68.82,68.68,68.78,100845.0,60.8262,60.8704,60.7466,60.835,100845.0
2021-03-10 12:00:00,68.79,68.84,68.69,68.72,55851.0,60.8439,60.8881,60.7554,60.7819,55851.0
2021-03-10 12:10:00,68.7,68.86,68.68,68.81,114480.0,60.7642,60.9058,60.7466,60.8615,114480.0
2021-03-10 12:20:00,68.8,68.81,68.55,68.6,69397.0,60.8527,60.8615,60.6316,60.6758,69397.0
2021-03-10 12:30:00,68.61,68.7,68.33,68.37,131681.0,60.6846,60.7642,60.437,60.4724,131681.0
2021-03-10 12:40:00,68.37,68.54,68.36,68.42,84287.0,60.4724,60.6227,60.4635,60.5166,84287.0
2021-03-10 12:50:00,68.42,68.47,68.33,68.42,91481.0,60.5166,60.5608,60.437,60.5166,91481.0
2021-03-10 13:00:00,68.42,68.72,68.31,68.71,144258.0,60.5166,60.7819,60.4193,60.7731,144258.0
2021-03-10 13:10:00,68.7,68.77,68.57,68.7,55855.0,60.7642,60.8262,60.6493,60.7642,55855.0
2021-03-10 13:20:00,68.69,68.92,68.69,68.92,209200.0,60.7554,60.9588,60.7554,60.9588,209200.0
2021-03-10 13:30:00,68.92,69.0,68.78,68.91,314041.0,60.9588,61.0296,60.835,60.95,314041.0
2021-03-10 13:40:00,68.91,68.96,68.81,68.93,267812.0,60.95,60.9942,60.8615,60.9677,267812.0
2021-03-10 13:50:00,68.93,69.2,68.91,69.13,165669.0,60.9677,61.2065,60.95,61.1446,165669.0
2021-03-10 14:00:00,69.12,69.18,69.04,69.08,113336.0,61.1357,61.1888,61.065,61.1004,113336.0
2021-03-10 14:10:00,69.08,69.14,68.99,69.12,76996.0,61.1004,61.1534,61.0208,61.1357,76996.0
2021-03-10 14:20:00,69.13,69.24,69.04,69.15,132187.0,61.1446,61.2419,61.065,61.1623,132187.0
2021-03-10 14:30:00,69.16,69.32,69.11,69.27,88029.0,61.1711,61.3126,61.1269,61.2684,88029.0
2021-03-10 14:40:00,69.28,69.28,69.1,69.2,111972.0,61.2773,61.2773,61.118,61.2065,111972.0
2021-03-10 14:50:00,69.19,69.25,69.14,69.15,60413.0,61.1976,61.2507,61.1534,61.1623,60413.0
2021-03-10 15:00:00,69.15,69.16,68.99,69.12,82690.0,61.1623,61.1711,61.0208,61.1357,82690.0
2021-03-10 15:10:00,69.13,69.13,69.01,69.04,154233.0,61.1446,61.1446,61.0384,61.065,154233.0
2021-03-10 15:20:00,69.04,69.2,69.02,69.04,103710.0,61.065,61.2065,61.0473,61.065,103710.0
2021-03-10 15:30:00,69.03,69.1,68.92,69.04,103256.0,61.0561,61.118,60.9588,61.065,103256.0
2021-03-10 15:40:00,69.04,69.22,69.02,69.18,149378.0,61.065,61.2242,61.0473,61.1888,149378.0
2021-03-10 15:50:00,69.17,69.32,69.15,69.25,435135.0,61.18,61.3126,61.1623,61.2507,435135.0
2021-03-11 09:30:00,69.23,69.25,68.54,68.81,360081.0,61.233,61.2507,60.6227,60.8615,360081.0
2021-03-11 09:40:00,68.83,69.03,68.67,68.89,269027.0,60.8792,61.0561,60.7377,60.9323,269027.0
2021-03-11 09:50:00,68.87,69.38,68.86,69.35,201462.0,60.9146,61.3657,60.9058,61.3392,201462.0
2021-03-11 10:00:00,69.37,69.39,69.0,69.33,190629.0,61.3569,61.3745,61.0296,61.3215,190629.0
2021-03-11 10:10:00,69.34,69.4,69.18,69.32,77868.0,61.3303,61.3834,61.1888,61.3126,77868.0
2021-03-11 10:20:00,69.32,69.62,69.31,69.62,82642.0,61.3126,61.578,61.3038,61.578,82642.0
2021-03-11 10:30:00,69.62,69.7,69.53,69.55,100347.0,61.578,61.6487,61.4984,61.5161,100347.0
2021-03-11 10:40:00,69.55,69.77,69.55,69.68,108571.0,61.5161,61.7107,61.5161,61.631,108571.0
2021-03-11 10:50:00,69.67,69.71,69.57,69.58,164325.0,61.6222,61.6576,61.5338,61.5426,164325.0
2021-03-11 11:00:00,69.57,69.94,69.5,69.91,300396.0,61.5338,61.861,61.4718,61.8345,300396.0
2021-03-11 11:10:00,69.91,70.07,69.85,69.91,221529.0,61.8345,61.976,61.7814,61.8345,221529.0
2021-03-11 11:20:00,69.9,70.02,69.83,69.9,55185.0,61.8256,61.9318,61.7637,61.8256,55185.0
2021-03-11 11:30:00,69.91,69.91,69.67,69.71,96483.0,61.8345,61.8345,61.6222,61.6576,96483.0
2021-03-11 11:40:00,69.7,69.8,69.69,69.73,85368.0,61.6487,61.7372,61.6399,61.6753,85368.0
2021-03-11 11:50:00,69.76,69.83,69.62,69.63,85279.0,61.7018,61.7637,61.578,61.5868,85279.0
2021-03-11 12:00:00,69.64,69.75,69.51,69.64,207295.0,61.5957,61.693,61.4807,61.5957,207295.0
2021-03-11 12:10:00,69.63,69.69,69.49,69.51,86983.0,61.5868,61.6399,61.463,61.4807,86983.0
2021-03-11 12:20:00,69.51,69.57,69.44,69.46,58933.0,61.4807,61.5338,61.4188,61.4365,58933.0
2021-03-11 12:30:00,69.46,69.66,69.42,69.65,45099.0,61.4365,61.6134,61.4011,61.6045,45099.0
2021-03-11 12:40:00,69.64,69.65,69.26,69.28,94259.0,61.5957,61.6045,61.2596,61.2773,94259.0
2021-03-11 12:50:00,69.29,69.44,69.22,69.41,136526.0,61.2861,61.4188,61.2242,61.3922,136526.0
2021-03-11 13:00:00,69.42,69.49,69.31,69.34,58563.0,61.4011,61.463,61.3038,61.3303,58563.0
2021-03-11 13:10:00,69.34,69.44,69.31,69.35,111232.0,61.3303,61.4188,61.3038,61.3392,111232.0
2021-03-11 13:20:00,69.36,69.41,69.33,69.41,49739.0,61.348,61.3922,61.3215,61.3922,49739.0
2021-03-11 13:30:00,69.42,69.69,69.42,69.61,242511.0,61.4011,61.6399,61.4011,61.5691,242511.0
2021-03-11 13:40:00,69.62,69.67,69.55,69.59,55092.0,61.578,61.6222,61.5161,61.5514,55092.0
2021-03-11 13:50:00,69.58,69.79,69.53,69.57,282092.0,61.5426,61.7283,61.4984,61.5338,282092.0
2021-03-11 14:00:00,69.57,69.75,69.57,69.69,51954.0,61.5338,61.693,61.5338,61.6399,51954.0
2021-03-11 14:10:00,69.7,69.8,69.68,69.78,98014.0,61.6487,61.7372,61.631,61.7195,98014.0
2021-03-11 14:20:00,69.78,69.84,69.76,69.82,44599.0,61.7195,61.7726,61.7018,61.7549,44599.0
2021-03-11 14:30:00,69.81,69.82,69.65,69.71,91308.0,61.746,61.7549,61.6045,61.6576,91308.0
2021-03-11 14:40:00,69.7,69.71,69.51,69.52,52440.0,61.6487,61.6576,61.4807,61.4895,52440.0
2021-03-11 14:50:00,69.51,69.58,69.45,69.48,102225.0,61.4807,61.5426,61.4276,61.4541,102225.0
2021-03-11 15:00:00,69.47,69.6,69.47,69.54,104770.0,61.4453,61.5603,61.4453,61.5072,104770.0
2021-03-11 15:10:00,69.53,69.55,69.39,69.45,117718.0,61.4984,61.5161,61.3745,61.4276,117718.0
2021-03-11 15:20:00,69.45,69.61,69.44,69.54,98336.0,61.4276,61.5691,61.4188,61.5072,98336.0
2021-03-11 15:30:00,69.55,69.71,69.54,69.71,117081.0,61.5161,61.6576,61.5072,61.6576,117081.0
2021-03-11 15:40:00,69.71,69.76,69.62,69.63,148222.0,61.6576,61.7018,61.578,61.5868,148222.0
2021-03-11 15:50:00,69.62,69.82,69.59,69.76,278912.0,61.578,61.7549,61.5514,61.7018,278912.0
2021-03-12 09:30:00,70.75,71.35,70.47,71.2,569384.0,62.5774,63.1081,62.3298,62.9755,569384.0
2021-03-12 09:40:00,71.2,71.33,70.76,70.8,376009.0,62.9755,63.0904,62.5863,62.6217,376009.0
2021-03-12 09:50:00,70.78,71.27,70.73,71.1,314101.0,62.604,63.0374,62.5598,62.887,314101.0
2021-03-12 10:00:00,71.09,71.4,71.03,71.37,209994.0,62.8782,63.1524,62.8251,63.1258,209994.0
2021-03-12 10:10:00,71.36,71.53,71.14,71.19,304502.0,63.117,63.2673,62.9224,62.9666,304502.0
2021-03-12 10:20:00,71.18,71.19,70.74,70.82,238877.0,62.9578,62.9666,62.5686,62.6394,238877.0
2021-03-12 10:30:00,70.82,71.05,70.75,71.03,98645.0,62.6394,62.8428,62.5774,62.8251,98645.0
2021-03-12 10:40:00,71.03,71.1,70.65,71.08,131925.0,62.8251,62.887,62.489,62.8693,131925.0
2021-03-12 10:50:00,71.09,71.24,71.07,71.08,130214.0,62.8782,63.0108,62.8605,62.8693,130214.0
2021-03-12 11:00:00,71.07,71.3,70.99,71.22,120051.0,62.8605,63.0639,62.7897,62.9932,120051.0
2021-03-12 11:10:00,71.23,71.33,71.18,71.24,107391.0,63.002,63.0904,62.9578,63.0108,107391.0
2021-03-12 11:20:00,71.24,71.36,71.11,71.12,65907.0,63.0108,63.117,62.8959,62.9047,65907.0
2021-03-12 11:30:00,71.12,71.17,70.71,70.81,110687.0,62.9047,62.9489,62.5421,62.6305,110687.0
2021-03-12 11:40:00,70.82,70.86,70.67,70.77,71508.0,62.6394,62.6747,62.5067,62.5951,71508.0
2021-03-12 11:50:00,70.78,70.85,70.63,70.69,113072.0,62.604,62.6659,62.4713,62.5244,113072.0
2021-03-12 12:00:00,70.69,70.74,70.62,70.68,78333.0,62.5244,62.5686,62.4625,62.5155,78333.0
2021-03-12 12:10:00,70.68,70.83,70.65,70.81,50158.0,62.5155,62.6482,62.489,62.6305,50158.0
2021-03-12 12:20:00,70.81,70.83,70.62,70.73,176418.0,62.6305,62.6482,62.4625,62.5598,176418.0
2021-03-12 12:30:00,70.73,70.77,70.6,70.77,65534.0,62.5598,62.5951,62.4448,62.5951,65534.0
2021-03-12 12:40:00,70.78,70.86,70.66,70.8,88157.0,62.604,62.6747,62.4978,62.6217,88157.0
2021-03-12 12:50:00,70.8,70.82,70.64,70.66,55454.0,62.6217,62.6394,62.4802,62.4978,55454.0
2021-03-12 13:00:00,70.7,70.84,70.64,70.82,60286.0,62.5332,62.6571,62.4802,62.6394,60286.0
2021-03-12 13:10:00,70.81,70.89,70.75,70.81,76698.0,62.6305,62.7013,62.5774,62.6305,76698.0
2021-03-12 13:20:00,70.8,70.82,70.7,70.74,42518.0,62.6217,62.6394,62.5332,62.5686,42518.0
2021-03-12 13:30:00,70.74,70.83,70.69,70.75,40248.0,62.5686,62.6482,62.5244,62.5774,40248.0
2021-03-12 13:40:00,70.72,70.74,70.47,70.51,45291.0,62.5509,62.5686,62.3298,62.3652,45291.0
2021-03-12 13:50:00,70.49,70.54,70.43,70.5,48083.0,62.3475,62.3917,62.2944,62.3563,48083.0
2021-03-12 14:00:00,70.54,70.66,70.54,70.63,52758.0,62.3917,62.4978,62.3917,62.4713,52758.0
2021-03-12 14:10:00,70.62,70.66,70.55,70.63,48640.0,62.4625,62.4978,62.4006,62.4713,48640.0
2021-03-12 14:20:00,70.63,70.82,70.6,70.8,73958.0,62.4713,62.6394,62.4448,62.6217,73958.0
2021-03-12 14:30:00,70.82,70.86,70.79,70.81,69673.0,62.6394,62.6747,62.6128,62.6305,69673.0
2021-03-12 14:40:00,70.81,70.82,70.67,70.72,58291.0,62.6305,62.6394,62.5067,62.5509,58291.0
2021-03-12 14:50:00,70.72,70.87,70.66,70.85,105071.0,62.5509,62.6836,62.4978,62.6659,105071.0
2021-03-12 15:00:00,70.85,70.89,70.77,70.78,91030.0,62.6659,62.7013,62.5951,62.604,91030.0
2021-03-12 15:10:00,70.79,70.87,70.69,70.87,88465.0,62.6128,62.6836,62.5244,62.6836,88465.0
2021-03-12 15:20:00,70.88,70.89,70.79,70.84,105530.0,62.6924,62.7013,62.6128,62.6571,105530.0
2021-03-12 15:30:00,70.84,71.09,70.81,71.03,154531.0,62.6571,62.8782,62.6305,62.8251,154531.0
2021-03-12 15:40:00,71.03,71.1,71.0,71.02,271704.0,62.8251,62.887,62.7986,62.8163,271704.0
2021-03-12 15:50:00,71.01,71.14,70.98,71.1,328797.0,62.8074,62.9224,62.7809,62.887,328797.0
2021-03-15 09:30:00,71.43,71.43,70.6,70.69,350905.0,63.1789,63.1789,62.4448,62.5244,350905.0
2021-03-15 09:40:00,70.68,70.71,70.08,70.13,297237.0,62.5155,62.5421,61.9848,62.0291,297237.0
2021-03-15 09:50:00,70.13,70.15,69.78,70.01,302587.0,62.0291,62.0468,61.7195,61.9229,302587.0
2021-03-15 10:00:00,69.99,70.04,69.65,69.69,146806.0,61.9052,61.9495,61.6045,61.6399,146806.0
2021-03-15 10:10:00,69.69,70.12,69.68,70.11,152555.0,61.6399,62.0202,61.631,62.0114,152555.0
2021-03-15 10:20:00,70.11,70.45,70.02,70.36,212984.0,62.0114,62.3121,61.9318,62.2325,212984.0
2021-03-15 10:30:00,70.35,70.4,70.2,70.2,121796.0,62.2237,62.2679,62.091,62.091,121796.0
2021-03-15 10:40:00,70.2,70.24,69.85,69.88,105761.0,62.091,62.1264,61.7814,61.8079,105761.0
2021-03-15 10:50:00,69.88,69.96,69.67,69.82,144078.0,61.8079,61.8787,61.6222,61.7549,144078.0
2021-03-15 11:00:00,69.81,69.9,69.72,69.74,130507.0,61.746,61.8256,61.6664,61.6841,130507.0
2021-03-15 11:10:00,69.75,69.9,69.6,69.8,86043.0,61.693,61.8256,61.5603,61.7372,86043.0
2021-03-15 11:20:00,69.78,70.1,69.69,69.72,103754.0,61.7195,62.0025,61.6399,61.6664,103754.0
2021-03-15 11:30:00,69.72,69.73,69.43,69.51,110199.0,61.6664,61.6753,61.4099,61.4807,110199.0
2021-03-15 11:40:00,69.52,69.82,69.51,69.56,113502.0,61.4895,61.7549,61.4807,61.5249,113502.0
2021-03-15 11:50:00,69.55,69.61,69.48,69.5,75821.0,61.5161,61.5691,61.4541,61.4718,75821.0
2021-03-15 12:00:00,69.5,69.69,69.5,69.58,38769.0,61.4718,61.6399,61.4718,61.5426,38769.0
2021-03-15 12:10:00,69.6,69.8,69.6,69.75,84642.0,61.5603,61.7372,61.5603,61.693,84642.0
2021-03-15 12:20:00,69.77,69.85,69.6,69.64,75739.0,61.7107,61.7814,61.5603,61.5957,75739.0
2021-03-15 12:30:00,69.65,69.69,69.57,69.59,168019.0,61.6045,61.6399,61.5338,61.5514,168019.0
2021-03-15 12:40:00,69.58,70.04,69.56,70.0,303858.0,61.5426,61.9495,61.5249,61.9141,303858.0
2021-03-15 12:50:00,70.01,70.14,69.87,70.04,263796.0,61.9229,62.0379,61.7991,61.9495,263796.0
2021-03-15 13:00:00,70.04,70.07,69.88,69.92,44686.0,61.9495,61.976,61.8079,61.8433,44686.0
2021-03-15 13:10:00,69.93,69.98,69.86,69.9,45619.0,61.8522,61.8964,61.7903,61.8256,45619.0
2021-03-15 13:20:00,69.89,69.91,69.73,69.75,62424.0,61.8168,61.8345,61.6753,61.693,62424.0
2021-03-15 13:30:00,69.76,69.87,69.68,69.77,117295.0,61.7018,61.7991,61.631,61.7107,117295.0
2021-03-15 13:40:00,69.78,69.82,69.67,69.72,84753.0,61.7195,61.7549,61.6222,61.6664,84753.0
2021-03-15 13:50:00,69.73,69.9,69.72,69.89,67680.0,61.6753,61.8256,61.6664,61.8168,67680.0
2021-03-15 14:00:00,69.89,69.93,69.83,69.92,48339.0,61.8168,61.8522,61.7637,61.8433,48339.0
2021-03-15 14:10:00,69.92,70.13,69.92,70.01,78929.0,61.8433,62.0291,61.8433,61.9229,78929.0
2021-03-15 14:20:00,70.02,70.08,69.95,70.08,57398.0,61.9318,61.9848,61.8699,61.9848,57398.0
2021-03-15 14:30:00,70.07,70.14,70.03,70.09,48939.0,61.976,62.0379,61.9406,61.9937,48939.0
2021-03-15 14:40:00,70.1,70.14,69.9,69.94,50388.0,62.0025,62.0379,61.8256,61.861,50388.0
2021-03-15 14:50:00,69.92,70.09,69.92,70.04,44433.0,61.8433,61.9937,61.8433,61.9495,44433.0
2021-03-15 15:00:00,70.03,70.08,69.86,69.89,37270.0,61.9406,61.9848,61.7903,61.8168,37270.0
2021-03-15 15:10:00,69.89,69.89,69.76,69.82,82663.0,61.8168,61.8168,61.7018,61.7549,82663.0
2021-03-15 15:20:00,69.83,69.89,69.79,69.84,84757.0,61.7637,61.8168,61.7283,61.7726,84757.0
2021-03-15 15:30:00,69.84,70.0,69.8,69.98,76444.0,61.7726,61.9141,61.7372,61.8964,76444.0
2021-03-15 15:40:00,69.98,70.14,69.97,70.08,157591.0,61.8964,62.0379,61.8875,61.9848,157591.0
2021-03-15 15:50:00,70.08,70.4,70.03,70.34,419791.0,61.9848,62.2679,61.9406,62.2148,419791.0
2021-03-16 09:30:00,69.97,69.97,69.23,69.65,207719.0,61.8875,61.8875,61.233,61.6045,207719.0
2021-03-16 09:40:00,69.65,69.69,69.16,69.16,144345.0,61.6045,61.6399,61.1711,61.1711,144345.0
2021-03-16 09:50:00,69.17,69.27,68.91,69.0,404388.0,61.18,61.2684,60.95,61.0296,404388.0
2021-03-16 10:00:00,69.0,69.37,68.94,69.2,181872.0,61.0296,61.3569,60.9765,61.2065,181872.0
2021-03-16 10:10:00,69.19,69.35,69.06,69.07,86162.0,61.1976,61.3392,61.0827,61.0915,86162.0
2021-03-16 10:20:00,69.08,69.08,68.64,68.73,121899.0,61.1004,61.1004,60.7112,60.7908,121899.0
2021-03-16 10:30:00,68.73,69.12,68.65,68.96,207012.0,60.7908,61.1357,60.72,60.9942,207012.0
2021-03-16 10:40:00,68.95,69.07,68.75,68.81,188845.0,60.9854,61.0915,60.8085,60.8615,188845.0
2021-03-16 10:50:00,68.82,68.83,68.53,68.56,123611.0,60.8704,60.8792,60.6139,60.6404,123611.0
2021-03-16 11:00:00,68.54,68.83,68.41,68.73,131078.0,60.6227,60.8792,60.5077,60.7908,131078.0
2021-03-16 11:10:00,68.7,68.83,68.6,68.79,44648.0,60.7642,60.8792,60.6758,60.8439,44648.0
2021-03-16 11:20:00,68.79,68.91,68.79,68.84,75393.0,60.8439,60.95,60.8439,60.8881,75393.0
2021-03-16 11:30:00,68.85,68.87,68.68,68.81,121207.0,60.8969,60.9146,60.7466,60.8615,121207.0
2021-03-16 11:40:00,68.8,69.03,68.79,69.01,133875.0,60.8527,61.0561,60.8439,61.0384,133875.0
2021-03-16 11:50:00,69.01,69.35,69.01,69.28,140492.0,61.0384,61.3392,61.0384,61.2773,140492.0
2021-03-16 12:00:00,69.27,69.41,69.15,69.37,57570.0,61.2684,61.3922,61.1623,61.3569,57570.0
2021-03-16 12:10:00,69.37,69.42,69.18,69.21,66207.0,61.3569,61.4011,61.1888,61.2153,66207.0
2021-03-16 12:20:00,69.21,69.27,69.13,69.22,63310.0,61.2153,61.2684,61.1446,61.2242,63310.0
2021-03-16 12:30:00,69.21,69.39,69.15,69.38,61394.0,61.2153,61.3745,61.1623,61.3657,61394.0
2021-03-16 12:40:00,69.39,69.46,69.35,69.39,105757.0,61.3745,61.4365,61.3392,61.3745,105757.0
2021-03-16 12:50:00,69.39,69.41,69.3,69.34,125620.0,61.3745,61.3922,61.2949,61.3303,125620.0
2021-03-16 13:00:00,69.34,69.43,69.24,69.36,191974.0,61.3303,61.4099,61.2419,61.348,191974.0
2021-03-16 13:10:00,69.37,69.38,69.15,69.2,85427.0,61.3569,61.3657,61.1623,61.2065,85427.0
2021-03-16 13:20:00,69.2,69.21,69.07,69.11,82236.0,61.2065,61.2153,61.0915,61.1269,82236.0
2021-03-16 13:30:00,69.12,69.2,68.98,69.0,83134.0,61.1357,61.2065,61.0119,61.0296,83134.0
2021-03-16 13:40:00,69.0,69.25,68.99,69.2,63752.0,61.0296,61.2507,61.0208,61.2065,63752.0
2021-03-16 13:50:00,69.2,69.23,69.1,69.16,54137.0,61.2065,61.233,61.118,61.1711,54137.0
2021-03-16 14:00:00,69.16,69.45,69.12,69.37,68455.0,61.1711,61.4276,61.1357,61.3569,68455.0
2021-03-16 14:10:00,69.37,69.37,69.19,69.19,62081.0,61.3569,61.3569,61.1976,61.1976,62081.0
2021-03-16 14:20:00,69.19,69.27,69.11,69.23,147795.0,61.1976,61.2684,61.1269,61.233,147795.0
2021-03-16 14:30:00,69.23,69.44,69.2,69.23,113013.0,61.233,61.4188,61.2065,61.233,113013.0
2021-03-16 14:40:00,69.24,69.26,69.01,69.13,139082.0,61.2419,61.2596,61.0384,61.1446,139082.0
2021-03-16 14:50:00,69.13,69.23,69.1,69.15,106575.0,61.1446,61.233,61.118,61.1623,106575.0
2021-03-16 15:00:00,69.16,69.26,69.0,69.22,107242.0,61.1711,61.2596,61.0296,61.2242,107242.0
2021-03-16 15:10:00,69.22,69.39,69.22,69.34,96939.0,61.2242,61.3745,61.2242,61.3303,96939.0
2021-03-16 15:20:00,69.34,69.34,69.13,69.13,83901.0,61.3303,61.3303,61.1446,61.1446,83901.0
2021-03-16 15:30:00,69.13,69.29,69.06,69.23,153923.0,61.1446,61.2861,61.0827,61.233,153923.0
2021-03-16 15:40:00,69.23,69.25,69.12,69.17,195774.0,61.233,61.2507,61.1357,61.18,195774.0
2021-03-16 15:50:00,69.18,69.33,69.18,69.28,312015.0,61.1888,61.3215,61.1888,61.2773,312015.0
2021-03-17 09:30:00,70.0,70.37,69.74,70.37,467536.0,61.9141,62.2413,61.6841,62.2413,467536.0
2021-03-17 09:40:00,70.36,70.57,70.0,70.03,293587.0,62.2325,62.4182,61.9141,61.9406,293587.0
2021-03-17 09:50:00,70.02,70.08,69.79,69.81,173509.0,61.9318,61.9848,61.7283,61.746,173509.0
2021-03-17 10:00:00,69.81,70.04,69.59,69.68,207897.0,61.746,61.9495,61.5514,61.631,207897.0
2021-03-17 10:10:00,69.69,69.75,69.44,69.45,117898.0,61.6399,61.693,61.4188,61.4276,117898.0
2021-03-17 10:20:00,69.46,69.62,69.31,69.5,201806.0,61.4365,61.578,61.3038,61.4718,201806.0
2021-03-17 10:30:00,69.48,69.59,69.13,69.35,115609.0,61.4541,61.5514,61.1446,61.3392,115609.0
2021-03-17 10:40:00,69.35,69.35,69.05,69.06,70270.0,61.3392,61.3392,61.0738,61.0827,70270.0
2021-03-17 10:50:00,69.04,69.17,69.0,69.08,60241.0,61.065,61.18,61.0296,61.1004,60241.0
2021-03-17 11:00:00,69.11,69.58,69.1,69.57,75242.0,61.1269,61.5426,61.118,61.5338,75242.0
2021-03-17 11:10:00,69.57,69.73,69.49,69.51,76878.0,61.5338,61.6753,61.463,61.4807,76878.0
2021-03-17 11:20:00,69.5,69.69,69.45,69.58,75016.0,61.4718,61.6399,61.4276,61.5426,75016.0
2021-03-17 11:30:00,69.59,69.81,69.58,69.76,95835.0,61.5514,61.746,61.5426,61.7018,95835.0
2021-03-17 11:40:00,69.78,69.96,69.75,69.84,46534.0,61.7195,61.8787,61.693,61.7726,46534.0
2021-03-17 11:50:00,69.8,69.84,69.65,69.69,38112.0,61.7372,61.7726,61.6045,61.6399,38112.0
2021-03-17 12:00:00,69.69,69.94,69.69,69.91,56721.0,61.6399,61.861,61.6399,61.8345,56721.0
2021-03-17 12:10:00,69.92,69.92,69.7,69.7,244389.0,61.8433,61.8433,61.6487,61.6487,244389.0
2021-03-17 12:20:00,69.71,69.72,69.47,69.5,88795.0,61.6576,61.6664,61.4453,61.4718,88795.0
2021-03-17 12:30:00,69.49,69.55,69.32,69.45,57979.0,61.463,61.5161,61.3126,61.4276,57979.0
2021-03-17 12:40:00,69.44,69.48,69.39,69.4,34882.0,61.4188,61.4541,61.3745,61.3834,34882.0
2021-03-17 12:50:00,69.4,69.6,69.38,69.49,80404.0,61.3834,61.5603,61.3657,61.463,80404.0
2021-03-17 13:00:00,69.45,69.49,69.32,69.43,44105.0,61.4276,61.463,61.3126,61.4099,44105.0
2021-03-17 13:10:00,69.42,69.43,69.24,69.25,82620.0,61.4011,61.4099,61.2419,61.2507,82620.0
2021-03-17 13:20:00,69.25,69.26,69.09,69.2,166914.0,61.2507,61.2596,61.1092,61.2065,166914.0
2021-03-17 13:30:00,69.2,69.26,69.16,69.18,202119.0,61.2065,61.2596,61.1711,61.1888,202119.0
2021-03-17 13:40:00,69.18,69.29,69.13,69.26,149087.0,61.1888,61.2861,61.1446,61.2596,149087.0
2021-03-17 13:50:00,69.25,69.28,69.14,69.25,156793.0,61.2507,61.2773,61.1534,61.2507,156793.0
2021-03-17 14:00:00,69.29,69.73,69.03,69.7,330186.0,61.2861,61.6753,61.0561,61.6487,330186.0
2021-03-17 14:10:00,69.7,69.94,69.38,69.39,146100.0,61.6487,61.861,61.3657,61.3745,146100.0
2021-03-17 14:20:00,69.35,69.43,69.17,69.26,111357.0,61.3392,61.4099,61.18,61.2596,111357.0
2021-03-17 14:30:00,69.26,69.69,69.22,69.52,230101.0,61.2596,61.6399,61.2242,61.4895,230101.0
2021-03-17 14:40:00,69.55,69.58,69.2,69.48,388819.0,61.5161,61.5426,61.2065,61.4541,388819.0
2021-03-17 14:50:00,69.48,69.58,69.32,69.35,303255.0,61.4541,61.5426,61.3126,61.3392,303255.0
2021-03-17 15:00:00,69.35,69.39,69.25,69.28,168755.0,61.3392,61.3745,61.2507,61.2773,168755.0
2021-03-17 15:10:00,69.27,69.37,69.11,69.19,288045.0,61.2684,61.3569,61.1269,61.1976,288045.0
2021-03-17 15:20:00,69.18,69.35,69.1,69.27,122940.0,61.1888,61.3392,61.118,61.2684,122940.0
2021-03-17 15:30:00,69.28,69.63,69.27,69.56,228522.0,61.2773,61.5868,61.2684,61.5249,228522.0
2021-03-17 15:40:00,69.56,69.64,69.47,69.52,197097.0,61.5249,61.5957,61.4453,61.4895,197097.0
2021-03-17 15:50:00,69.52,69.8,69.41,69.76,387169.0,61.4895,61.7372,61.3922,61.7018,387169.0
2021-03-18 09:30:00,70.78,71.2,70.67,71.19,640587.0,62.604,62.9755,62.5067,62.9666,640587.0
2021-03-18 09:40:00,71.19,71.42,70.88,71.1,607696.0,62.9666,63.1701,62.6924,62.887,607696.0
2021-03-18 09:50:00,71.09,71.44,71.02,71.41,606053.0,62.8782,63.1877,62.8163,63.1612,606053.0
2021-03-18 10:00:00,71.43,71.45,71.08,71.38,437602.0,63.1789,63.1966,62.8693,63.1347,437602.0
2021-03-18 10:10:00,71.37,71.6,71.26,71.59,232213.0,63.1258,63.3293,63.0285,63.3204,232213.0
2021-03-18 10:20:00,71.59,72.17,71.58,72.15,519437.0,63.3204,63.8334,63.3116,63.8157,519437.0
2021-03-18 10:30:00,72.14,72.35,71.93,71.97,339648.0,63.8069,63.9926,63.6211,63.6565,339648.0
2021-03-18 10:40:00,71.96,72.11,71.79,71.97,291060.0,63.6477,63.7803,63.4973,63.6565,291060.0
2021-03-18 10:50:00,71.98,72.0,71.71,71.85,192899.0,63.6654,63.6831,63.4266,63.5504,192899.0
2021-03-18 11:00:00,71.85,72.4,71.8,72.35,471529.0,63.5504,64.0369,63.5062,63.9926,471529.0
2021-03-18 11:10:00,72.35,72.55,72.25,72.45,327048.0,63.9926,64.1695,63.9042,64.0811,327048.0
2021-03-18 11:20:00,72.45,72.48,72.35,72.45,231531.0,64.0811,64.1076,63.9926,64.0811,231531.0
2021-03-18 11:30:00,72.46,72.71,72.41,72.47,331377.0,64.0899,64.311,64.0457,64.0988,331377.0
2021-03-18 11:40:00,72.46,72.64,72.45,72.55,162766.0,64.0899,64.2491,64.0811,64.1695,162766.0
2021-03-18 11:50:00,72.55,72.77,72.53,72.7,316723.0,64.1695,64.3641,64.1518,64.3022,316723.0
2021-03-18 12:00:00,72.71,72.82,72.68,72.75,414531.0,64.311,64.4083,64.2845,64.3464,414531.0
2021-03-18 12:10:00,72.75,72.9,72.71,72.75,422652.0,64.3464,64.4791,64.311,64.3464,422652.0
2021-03-18 12:20:00,72.75,72.89,72.74,72.8,181170.0,64.3464,64.4702,64.3376,64.3906,181170.0
2021-03-18 12:30:00,72.8,72.89,72.54,72.7,381637.0,64.3906,64.4702,64.1607,64.3022,381637.0
2021-03-18 12:40:00,72.7,72.79,72.49,72.51,213235.0,64.3022,64.3818,64.1165,64.1341,213235.0
2021-03-18 12:50:00,72.51,72.52,72.08,72.14,156662.0,64.1341,64.143,63.7538,63.8069,156662.0
2021-03-18 13:00:00,72.14,72.39,72.12,72.34,195435.0,63.8069,64.028,63.7892,63.9838,195435.0
2021-03-18 13:10:00,72.32,72.37,72.23,72.27,80663.0,63.9661,64.0103,63.8865,63.9219,80663.0
2021-03-18 13:20:00,72.27,72.34,72.09,72.09,106320.0,63.9219,63.9838,63.7627,63.7627,106320.0
2021-03-18 13:30:00,72.1,72.18,72.03,72.17,92524.0,63.7715,63.8423,63.7096,63.8334,92524.0
2021-03-18 13:40:00,72.17,72.2,72.0,72.01,118135.0,63.8334,63.86,63.6831,63.6919,118135.0
2021-03-18 13:50:00,72.01,72.18,72.0,72.07,137623.0,63.6919,63.8423,63.6831,63.745,137623.0
2021-03-18 14:00:00,72.07,72.07,71.73,71.73,124560.0,63.745,63.745,63.4442,63.4442,124560.0
2021-03-18 14:10:00,71.72,71.79,71.5,71.51,168445.0,63.4354,63.4973,63.2408,63.2497,168445.0
2021-03-18 14:20:00,71.5,71.64,71.46,71.55,200490.0,63.2408,63.3646,63.2054,63.285,200490.0
2021-03-18 14:30:00,71.55,71.64,71.19,71.31,180366.0,63.285,63.3646,62.9666,63.0728,180366.0
2021-03-18 14:40:00,71.33,71.44,71.13,71.43,319743.0,63.0904,63.1877,62.9136,63.1789,319743.0
2021-03-18 14:50:00,71.43,71.5,71.3,71.38,169224.0,63.1789,63.2408,63.0639,63.1347,169224.0
2021-03-18 15:00:00,71.38,71.41,70.94,71.0,192738.0,63.1347,63.1612,62.7455,62.7986,192738.0
2021-03-18 15:10:00,71.0,71.09,70.78,70.81,168737.0,62.7986,62.8782,62.604,62.6305,168737.0
2021-03-18 15:20:00,70.81,70.84,70.42,70.65,439708.0,62.6305,62.6571,62.2856,62.489,439708.0
2021-03-18 15:30:00,70.63,70.64,70.0,70.01,781988.0,62.4713,62.4802,61.9141,61.9229,781988.0
2021-03-18 15:40:00,70.01,70.12,69.72,69.86,708061.0,61.9229,62.0202,61.6664,61.7903,708061.0
2021-03-18 15:50:00,69.86,70.17,69.79,70.13,709162.0,61.7903,62.0644,61.7283,62.0291,709162.0
2021-03-19 09:30:00,69.5,69.57,68.52,68.61,1100444.0,61.4718,61.5338,60.605,60.6846,1100444.0
2021-03-19 09:40:00,68.62,68.64,68.02,68.14,652361.0,60.6935,60.7112,60.1628,60.2689,652361.0
2021-03-19 09:50:00,68.15,69.42,68.15,68.94,726813.0,60.2778,61.4011,60.2778,60.9765,726813.0
2021-03-19 10:00:00,68.92,69.2,68.81,69.16,610517.0,60.9588,61.2065,60.8615,61.1711,610517.0
2021-03-19 10:10:00,69.15,69.36,68.68,69.33,338800.0,61.1623,61.348,60.7466,61.3215,338800.0
2021-03-19 10:20:00,69.34,69.45,69.18,69.26,365973.0,61.3303,61.4276,61.1888,61.2596,365973.0
2021-03-19 10:30:00,69.27,69.33,68.8,68.88,348082.0,61.2684,61.3215,60.8527,60.9235,348082.0
2021-03-19 10:40:00,68.87,69.23,68.67,69.21,321074.0,60.9146,61.233,60.7377,61.2153,321074.0
2021-03-19 10:50:00,69.22,69.48,69.19,69.37,180913.0,61.2242,61.4541,61.1976,61.3569,180913.0
2021-03-19 11:00:00,69.4,69.55,69.22,69.42,236295.0,61.3834,61.5161,61.2242,61.4011,236295.0
2021-03-19 11:10:00,69.43,69.72,69.34,69.58,642834.0,61.4099,61.6664,61.3303,61.5426,642834.0
2021-03-19 11:20:00,69.56,69.73,69.39,69.61,317342.0,61.5249,61.6753,61.3745,61.5691,317342.0
2021-03-19 11:30:00,69.6,69.99,69.57,69.87,302248.0,61.5603,61.9052,61.5338,61.7991,302248.0
2021-03-19 11:40:00,69.88,70.07,69.84,69.94,155938.0,61.8079,61.976,61.7726,61.861,155938.0
2021-03-19 11:50:00,69.92,70.26,69.91,70.12,195031.0,61.8433,62.144,61.8345,62.0202,195031.0
2021-03-19 12:00:00,70.13,70.3,70.05,70.06,110470.0,62.0291,62.1794,61.9583,61.9672,110470.0
2021-03-19 12:10:00,70.05,70.06,69.91,69.98,105918.0,61.9583,61.9672,61.8345,61.8964,105918.0
2021-03-19 12:20:00,69.96,70.32,69.96,70.25,416880.0,61.8787,62.1971,61.8787,62.1352,416880.0
2021-03-19 12:30:00,70.25,70.29,70.11,70.2,293216.0,62.1352,62.1706,62.0114,62.091,293216.0
2021-03-19 12:40:00,70.2,70.27,70.16,70.22,93243.0,62.091,62.1529,62.0556,62.1087,93243.0
2021-03-19 12:50:00,70.2,70.24,70.03,70.06,79077.0,62.091,62.1264,61.9406,61.9672,79077.0
2021-03-19 13:00:00,70.05,70.08,69.92,70.06,421328.0,61.9583,61.9848,61.8433,61.9672,421328.0
2021-03-19 13:10:00,70.07,70.24,69.99,70.23,428351.0,61.976,62.1264,61.9052,62.1175,428351.0
2021-03-19 13:20:00,70.23,70.32,70.14,70.15,309050.0,62.1175,62.1971,62.0379,62.0468,309050.0
2021-03-19 13:30:00,70.16,70.2,69.85,69.99,177184.0,62.0556,62.091,61.7814,61.9052,177184.0
2021-03-19 13:40:00,70.03,70.17,69.97,70.1,96363.0,61.9406,62.0644,61.8875,62.0025,96363.0
2021-03-19 13:50:00,70.11,70.15,70.0,70.05,126414.0,62.0114,62.0468,61.9141,61.9583,126414.0
2021-03-19 14:00:00,70.05,70.17,69.92,69.92,152014.0,61.9583,62.0644,61.8433,61.8433,152014.0
2021-03-19 14:10:00,69.92,70.0,69.72,69.73,75126.0,61.8433,61.9141,61.6664,61.6753,75126.0
2021-03-19 14:20:00,69.74,69.8,69.53,69.62,56605.0,61.6841,61.7372,61.4984,61.578,56605.0
2021-03-19 14:30:00,69.63,69.71,69.53,69.58,100013.0,61.5868,61.6576,61.4984,61.5426,100013.0
2021-03-19 14:40:00,69.58,69.65,69.56,69.61,191769.0,61.5426,61.6045,61.5249,61.5691,191769.0
2021-03-19 14:50:00,69.6,69.77,69.49,69.76,124478.0,61.5603,61.7107,61.463,61.7018,124478.0
2021-03-19 15:00:00,69.75,69.76,69.5,69.51,221108.0,61.693,61.7018,61.4718,61.4807,221108.0
2021-03-19 15:10:00,69.51,69.64,69.5,69.5,263088.0,61.4807,61.5957,61.4718,61.4718,263088.0
2021-03-19 15:20:00,69.51,69.56,69.42,69.47,317820.0,61.4807,61.5249,61.4011,61.4453,317820.0
2021-03-19 15:30:00,69.48,69.77,69.45,69.64,235202.0,61.4541,61.7107,61.4276,61.5957,235202.0
2021-03-19 15:40:00,69.63,69.67,69.37,69.53,354826.0,61.5868,61.6222,61.3569,61.4984,354826.0
2021-03-19 15:50:00,69.52,69.95,69.47,69.55,1059272.0,61.4895,61.8699,61.4453,61.5161,1059272.0
2021-03-22 09:30:00,68.62,68.75,67.75,68.15,683168.0,61.0007,61.1163,60.2273,60.5829,683168.0
2021-03-22 09:40:00,68.12,68.23,67.83,68.11,255692.0,60.5562,60.654,60.2984,60.5473,255692.0
2021-03-22 09:50:00,68.13,68.31,67.42,67.51,305350.0,60.5651,60.7251,59.9339,60.0139,305350.0
2021-03-22 10:00:00,67.51,67.64,67.27,67.39,204321.0,60.0139,60.1295,59.8006,59.9073,204321.0
2021-03-22 10:10:00,67.4,67.55,67.15,67.27,181499.0,59.9162,60.0495,59.6939,59.8006,181499.0
2021-03-22 10:20:00,67.26,67.27,66.84,66.96,246461.0,59.7917,59.8006,59.4183,59.525,246461.0
2021-03-22 10:30:00,66.98,67.19,66.78,66.91,328408.0,59.5428,59.7295,59.365,59.4806,328408.0
2021-03-22 10:40:00,66.91,67.31,66.84,67.2,290413.0,59.4806,59.8362,59.4183,59.7384,290413.0
2021-03-22 10:50:00,67.22,67.25,66.91,66.93,215488.0,59.7561,59.7828,59.4806,59.4984,215488.0
2021-03-22 11:00:00,66.91,67.3,66.87,67.19,224169.0,59.4806,59.8273,59.445,59.7295,224169.0
2021-03-22 11:10:00,67.18,67.19,66.81,66.9,190929.0,59.7206,59.7295,59.3917,59.4717,190929.0
2021-03-22 11:20:00,66.9,66.99,66.77,66.81,246016.0,59.4717,59.5517,59.3561,59.3917,246016.0
2021-03-22 11:30:00,66.83,67.14,66.79,66.97,247124.0,59.4095,59.685,59.3739,59.5339,247124.0
2021-03-22 11:40:00,66.97,67.14,66.9,67.08,195355.0,59.5339,59.685,59.4717,59.6317,195355.0
2021-03-22 11:50:00,67.09,67.22,67.02,67.13,76907.0,59.6406,59.7561,59.5784,59.6761,76907.0
2021-03-22 12:00:00,67.14,67.15,66.81,66.83,124744.0,59.685,59.6939,59.3917,59.4095,124744.0
2021-03-22 12:10:00,66.84,66.87,66.68,66.7,382972.0,59.4183,59.445,59.2761,59.2939,382972.0
2021-03-22 12:20:00,66.7,66.71,66.51,66.6,293656.0,59.2939,59.3028,59.125,59.205,293656.0
2021-03-22 12:30:00,66.6,66.78,66.59,66.61,138797.0,59.205,59.365,59.1961,59.2139,138797.0
2021-03-22 12:40:00,66.61,66.8,66.57,66.78,163800.0,59.2139,59.3828,59.1783,59.365,163800.0
2021-03-22 12:50:00,66.78,66.9,66.74,66.9,310686.0,59.365,59.4717,59.3294,59.4717,310686.0
2021-03-22 13:00:00,66.9,66.92,66.7,66.73,82251.0,59.4717,59.4895,59.2939,59.3206,82251.0
2021-03-22 13:10:00,66.74,66.97,66.73,66.94,123190.0,59.3294,59.5339,59.3206,59.5072,123190.0
2021-03-22 13:20:00,66.95,67.15,66.95,67.08,146125.0,59.5161,59.6939,59.5161,59.6317,146125.0
2021-03-22 13:30:00,67.1,67.16,67.03,67.08,157778.0,59.6495,59.7028,59.5872,59.6317,157778.0
2021-03-22 13:40:00,67.1,67.28,67.08,67.24,193271.0,59.6495,59.8095,59.6317,59.7739,193271.0
2021-03-22 13:50:00,67.25,67.45,67.17,67.36,146976.0,59.7828,59.9606,59.7117,59.8806,146976.0
2021-03-22 14:00:00,67.36,67.41,67.29,67.38,101467.0,59.8806,59.9251,59.8184,59.8984,101467.0
2021-03-22 14:10:00,67.37,67.37,67.11,67.12,124837.0,59.8895,59.8895,59.6584,59.6673,124837.0
2021-03-22 14:20:00,67.12,67.21,67.05,67.17,88457.0,59.6673,59.7473,59.605,59.7117,88457.0
2021-03-22 14:30:00,67.17,67.37,67.17,67.36,127689.0,59.7117,59.8895,59.7117,59.8806,127689.0
2021-03-22 14:40:00,67.35,67.41,67.24,67.38,95944.0,59.8717,59.9251,59.7739,59.8984,95944.0
2021-03-22 14:50:00,67.39,67.5,67.35,67.48,99488.0,59.9073,60.0051,59.8717,59.9873,99488.0
2021-03-22 15:00:00,67.49,67.61,67.45,67.56,135170.0,59.9962,60.1028,59.9606,60.0584,135170.0
2021-03-22 15:10:00,67.57,67.57,67.36,67.36,148268.0,60.0673,60.0673,59.8806,59.8806,148268.0
2021-03-22 15:20:00,67.37,67.5,67.3,67.33,147810.0,59.8895,60.0051,59.8273,59.8539,147810.0
2021-03-22 15:30:00,67.32,67.37,67.09,67.2,196912.0,59.845,59.8895,59.6406,59.7384,196912.0
2021-03-22 15:40:00,67.21,67.25,67.06,67.06,258268.0,59.7473,59.7828,59.6139,59.6139,258268.0
2021-03-22 15:50:00,67.07,67.1,66.95,66.97,676299.0,59.6228,59.6495,59.5161,59.5339,676299.0
2021-03-23 09:30:00,66.41,66.49,65.86,66.46,637875.0,59.0361,59.1072,58.5472,59.0805,637875.0
2021-03-23 09:40:00,66.45,66.72,66.36,66.42,369635.0,59.0716,59.3117,58.9916,59.045,369635.0
2021-03-23 09:50:00,66.38,66.67,66.22,66.57,474243.0,59.0094,59.2672,58.8672,59.1783,474243.0
2021-03-23 10:00:00,66.59,66.7,66.33,66.37,325143.0,59.1961,59.2939,58.965,59.0005,325143.0
2021-03-23 10:10:00,66.36,66.45,66.12,66.37,162297.0,58.9916,59.0716,58.7783,59.0005,162297.0
2021-03-23 10:20:00,66.38,66.39,66.06,66.06,178871.0,59.0094,59.0183,58.725,58.725,178871.0
2021-03-23 10:30:00,66.06,66.12,65.69,65.72,279453.0,58.725,58.7783,58.396,58.4227,279453.0
2021-03-23 10:40:00,65.72,65.76,65.46,65.53,318541.0,58.4227,58.4583,58.1916,58.2538,318541.0
2021-03-23 10:50:00,65.53,65.8,65.45,65.64,321487.0,58.2538,58.4938,58.1827,58.3516,321487.0
2021-03-23 11:00:00,65.65,65.67,65.27,65.28,254237.0,58.3605,58.3783,58.0227,58.0316,254237.0
2021-03-23 11:10:00,65.27,65.78,65.23,65.69,210226.0,58.0227,58.476,57.9871,58.396,210226.0
2021-03-23 11:20:00,65.68,65.87,65.67,65.84,139165.0,58.3871,58.556,58.3783,58.5294,139165.0
2021-03-23 11:30:00,65.85,65.92,65.68,65.72,104529.0,58.5383,58.6005,58.3871,58.4227,104529.0
2021-03-23 11:40:00,65.73,65.82,65.69,65.75,198310.0,58.4316,58.5116,58.396,58.4494,198310.0
2021-03-23 11:50:00,65.77,65.95,65.7,65.89,198199.0,58.4672,58.6272,58.4049,58.5738,198199.0
2021-03-23 12:00:00,65.9,65.92,65.78,65.8,183513.0,58.5827,58.6005,58.476,58.4938,183513.0
2021-03-23 12:10:00,65.8,65.82,65.7,65.81,185169.0,58.4938,58.5116,58.4049,58.5027,185169.0
2021-03-23 12:20:00,65.81,65.96,65.7,65.9,83600.0,58.5027,58.6361,58.4049,58.5827,83600.0
2021-03-23 12:30:00,65.91,66.06,65.88,66.02,146727.0,58.5916,58.725,58.5649,58.6894,146727.0
2021-03-23 12:40:00,66.05,66.15,65.99,66.1,79670.0,58.7161,58.805,58.6627,58.7605,79670.0
2021-03-23 12:50:00,66.1,66.17,66.05,66.07,142305.0,58.7605,58.8227,58.7161,58.7338,142305.0
2021-03-23 13:00:00,66.08,66.13,65.99,65.99,60272.0,58.7427,58.7872,58.6627,58.6627,60272.0
2021-03-23 13:10:00,65.98,66.02,65.87,65.95,73624.0,58.6538,58.6894,58.556,58.6272,73624.0
2021-03-23 13:20:00,65.95,66.06,65.89,66.05,72079.0,58.6272,58.725,58.5738,58.7161,72079.0
2021-03-23 13:30:00,66.06,66.1,65.92,65.92,68214.0,58.725,58.7605,58.6005,58.6005,68214.0
2021-03-23 13:40:00,65.93,65.93,65.54,65.61,131287.0,58.6094,58.6094,58.2627,58.3249,131287.0
2021-03-23 13:50:00,65.61,65.73,65.56,65.65,69244.0,58.3249,58.4316,58.2805,58.3605,69244.0
2021-03-23 14:00:00,65.65,65.7,65.51,65.66,163148.0,58.3605,58.4049,58.236,58.3694,163148.0
2021-03-23 14:10:00,65.66,65.7,65.55,65.56,112464.0,58.3694,58.4049,58.2716,58.2805,112464.0
2021-03-23 14:20:00,65.56,65.61,65.36,65.43,112949.0,58.2805,58.3249,58.1027,58.1649,112949.0
2021-03-23 14:30:00,65.44,65.49,65.25,65.29,132343.0,58.1738,58.2182,58.0049,58.0404,132343.0
2021-03-23 14:40:00,65.29,65.33,65.13,65.28,197611.0,58.0404,58.076,57.8982,58.0316,197611.0
2021-03-23 14:50:00,65.27,65.3,64.86,64.88,180686.0,58.0227,58.0493,57.6582,57.676,180686.0
2021-03-23 15:00:00,64.88,65.23,64.82,65.13,198556.0,57.676,57.9871,57.6226,57.8982,198556.0
2021-03-23 15:10:00,65.13,65.13,64.88,64.9,278421.0,57.8982,57.8982,57.676,57.6938,278421.0
2021-03-23 15:20:00,64.91,64.91,64.49,64.64,319911.0,57.7026,57.7026,57.3293,57.4626,319911.0
2021-03-23 15:30:00,64.63,64.64,64.33,64.42,360442.0,57.4537,57.4626,57.187,57.2671,360442.0
2021-03-23 15:40:00,64.42,64.78,64.4,64.63,644008.0,57.2671,57.5871,57.2493,57.4537,644008.0
2021-03-23 15:50:00,64.63,64.82,64.49,64.73,1328431.0,57.4537,57.6226,57.3293,57.5426,1328431.0
2021-03-24 09:30:00,65.6,66.26,65.45,66.18,302652.0,58.316,58.9027,58.1827,58.8316,302652.0
2021-03-24 09:40:00,66.17,66.53,66.07,66.21,286207.0,58.8227,59.1428,58.7338,58.8583,286207.0
2021-03-24 09:50:00,66.2,66.21,65.56,65.87,205553.0,58.8494,58.8583,58.2805,58.556,205553.0
2021-03-24 10:00:00,65.86,66.18,65.85,65.97,141491.0,58.5472,58.8316,58.5383,58.6449,141491.0
2021-03-24 10:10:00,65.98,66.48,65.98,66.25,123153.0,58.6538,59.0983,58.6538,58.8939,123153.0
2021-03-24 10:20:00,66.28,66.42,66.19,66.4,80243.0,58.9205,59.045,58.8405,59.0272,80243.0
2021-03-24 10:30:00,66.41,66.67,66.28,66.52,111997.0,59.0361,59.2672,58.9205,59.1339,111997.0
2021-03-24 10:40:00,66.52,66.89,66.3,66.82,187605.0,59.1339,59.4628,58.9383,59.4006,187605.0
2021-03-24 10:50:00,66.83,66.88,66.63,66.72,85586.0,59.4095,59.4539,59.2317,59.3117,85586.0
2021-03-24 11:00:00,66.73,66.79,66.18,66.29,150957.0,59.3206,59.3739,58.8316,58.9294,150957.0
2021-03-24 11:10:00,66.29,66.32,65.91,65.94,101875.0,58.9294,58.9561,58.5916,58.6183,101875.0
2021-03-24 11:20:00,65.91,66.03,65.83,65.93,156193.0,58.5916,58.6983,58.5205,58.6094,156193.0
2021-03-24 11:30:00,65.94,66.36,65.91,66.24,102021.0,58.6183,58.9916,58.5916,58.885,102021.0
2021-03-24 11:40:00,66.23,66.25,66.1,66.25,52419.0,58.8761,58.8939,58.7605,58.8939,52419.0
2021-03-24 11:50:00,66.27,66.28,66.11,66.18,55142.0,58.9116,58.9205,58.7694,58.8316,55142.0
2021-03-24 12:00:00,66.19,66.38,66.13,66.36,48265.0,58.8405,59.0094,58.7872,58.9916,48265.0
2021-03-24 12:10:00,66.34,66.58,66.34,66.5,83885.0,58.9739,59.1872,58.9739,59.1161,83885.0
2021-03-24 12:20:00,66.52,66.56,66.43,66.48,57231.0,59.1339,59.1694,59.0539,59.0983,57231.0
2021-03-24 12:30:00,66.5,66.52,66.26,66.42,98832.0,59.1161,59.1339,58.9027,59.045,98832.0
2021-03-24 12:40:00,66.44,66.51,66.18,66.18,79839.0,59.0628,59.125,58.8316,58.8316,79839.0
2021-03-24 12:50:00,66.19,66.25,66.1,66.2,52251.0,58.8405,58.8939,58.7605,58.8494,52251.0
2021-03-24 13:00:00,66.18,66.21,65.9,65.93,106386.0,58.8316,58.8583,58.5827,58.6094,106386.0
2021-03-24 13:10:00,65.94,65.94,65.63,65.67,155977.0,58.6183,58.6183,58.3427,58.3783,155977.0
2021-03-24 13:20:00,65.67,65.84,65.63,65.79,56758.0,58.3783,58.5294,58.3427,58.4849,56758.0
2021-03-24 13:30:00,65.79,65.98,65.79,65.97,62990.0,58.4849,58.6538,58.4849,58.6449,62990.0
2021-03-24 13:40:00,65.97,66.01,65.66,65.86,80193.0,58.6449,58.6805,58.3694,58.5472,80193.0
2021-03-24 13:50:00,65.87,65.92,65.74,65.78,48382.0,58.556,58.6005,58.4405,58.476,48382.0
2021-03-24 14:00:00,65.78,65.8,65.65,65.7,46889.0,58.476,58.4938,58.3605,58.4049,46889.0
2021-03-24 14:10:00,65.71,65.72,65.43,65.55,119002.0,58.4138,58.4227,58.1649,58.2716,119002.0
2021-03-24 14:20:00,65.54,65.65,65.33,65.34,85952.0,58.2627,58.3605,58.076,58.0849,85952.0
2021-03-24 14:30:00,65.33,65.33,65.1,65.17,108294.0,58.076,58.076,57.8715,57.9338,108294.0
2021-03-24 14:40:00,65.15,65.28,64.89,65.24,229128.0,57.916,58.0316,57.6849,57.996,229128.0
2021-03-24 14:50:00,65.23,65.23,64.94,64.98,197721.0,57.9871,57.9871,57.7293,57.7649,197721.0
2021-03-24 15:00:00,64.98,65.09,64.89,64.99,113887.0,57.7649,57.8627,57.6849,57.7738,113887.0
2021-03-24 15:10:00,64.98,65.21,64.93,65.12,117027.0,57.7649,57.9693,57.7204,57.8893,117027.0
2021-03-24 15:20:00,65.12,65.14,64.75,64.82,120860.0,57.8893,57.9071,57.5604,57.6226,120860.0
2021-03-24 15:30:00,64.83,64.84,64.52,64.64,255680.0,57.6315,57.6404,57.3559,57.4626,255680.0
2021-03-24 15:40:00,64.64,64.7,64.49,64.59,266027.0,57.4626,57.516,57.3293,57.4182,266027.0
2021-03-24 15:50:00,64.58,64.61,64.32,64.37,527845.0,57.4093,57.436,57.1782,57.2226,527845.0
2021-03-25 09:30:00,63.92,64.53,63.81,63.87,388214.0,56.8226,57.3648,56.7248,56.7781,388214.0
2021-03-25 09:40:00,63.89,64.16,63.84,63.92,233933.0,56.7959,57.0359,56.7515,56.8226,233933.0
2021-03-25 09:50:00,63.89,63.9,63.38,63.61,377163.0,56.7959,56.8048,56.3425,56.547,377163.0
2021-03-25 10:00:00,63.59,64.0,63.46,63.97,196824.0,56.5292,56.8937,56.4136,56.867,196824.0
2021-03-25 10:10:00,64.01,64.17,63.68,63.8,220529.0,56.9026,57.0448,56.6092,56.7159,220529.0
2021-03-25 10:20:00,63.8,64.26,63.69,64.06,210283.0,56.7159,57.1248,56.6181,56.947,210283.0
2021-03-25 10:30:00,64.07,64.16,63.79,63.94,186094.0,56.9559,57.0359,56.707,56.8403,186094.0
2021-03-25 10:40:00,63.93,63.93,63.52,63.68,218060.0,56.8315,56.8315,56.467,56.6092,218060.0
2021-03-25 10:50:00,63.68,63.97,63.49,63.97,215221.0,56.6092,56.867,56.4403,56.867,215221.0
2021-03-25 11:00:00,63.96,63.97,63.67,63.88,157299.0,56.8581,56.867,56.6003,56.787,157299.0
2021-03-25 11:10:00,63.89,64.52,63.87,64.5,129180.0,56.7959,57.3559,56.7781,57.3382,129180.0
2021-03-25 11:20:00,64.48,64.78,64.39,64.76,290625.0,57.3204,57.5871,57.2404,57.5693,290625.0
2021-03-25 11:30:00,64.75,65.03,64.69,64.94,159373.0,57.5604,57.8093,57.5071,57.7293,159373.0
2021-03-25 11:40:00,64.93,64.96,64.72,64.88,453763.0,57.7204,57.7471,57.5337,57.676,453763.0
2021-03-25 11:50:00,64.87,65.42,64.83,65.42,190989.0,57.6671,58.156,57.6315,58.156,190989.0
2021-03-25 12:00:00,65.39,65.51,65.23,65.31,223937.0,58.1293,58.236,57.9871,58.0582,223937.0
2021-03-25 12:10:00,65.32,65.51,65.15,65.49,208728.0,58.0671,58.236,57.916,58.2182,208728.0
2021-03-25 12:20:00,65.47,65.65,65.4,65.48,147735.0,58.2005,58.3605,58.1382,58.2094,147735.0
2021-03-25 12:30:00,65.49,65.69,65.47,65.58,58455.0,58.2182,58.396,58.2005,58.2982,58455.0
2021-03-25 12:40:00,65.58,65.94,65.55,65.91,93025.0,58.2982,58.6183,58.2716,58.5916,93025.0
2021-03-25 12:50:00,65.9,66.04,65.77,65.81,142994.0,58.5827,58.7072,58.4672,58.5027,142994.0
2021-03-25 13:00:00,65.82,65.91,65.58,65.77,87686.0,58.5116,58.5916,58.2982,58.4672,87686.0
2021-03-25 13:10:00,65.78,65.87,65.66,65.7,87952.0,58.476,58.556,58.3694,58.4049,87952.0
2021-03-25 13:20:00,65.71,65.76,65.39,65.41,120966.0,58.4138,58.4583,58.1293,58.1471,120966.0
2021-03-25 13:30:00,65.43,65.47,65.24,65.34,67504.0,58.1649,58.2005,57.996,58.0849,67504.0
2021-03-25 13:40:00,65.34,65.6,65.31,65.45,90635.0,58.0849,58.316,58.0582,58.1827,90635.0
2021-03-25 13:50:00,65.44,65.55,65.32,65.32,43050.0,58.1738,58.2716,58.0671,58.0671,43050.0
2021-03-25 14:00:00,65.3,65.49,65.25,65.45,52633.0,58.0493,58.2182,58.0049,58.1827,52633.0
2021-03-25 14:10:00,65.41,65.8,65.4,65.8,61653.0,58.1471,58.4938,58.1382,58.4938,61653.0
2021-03-25 14:20:00,65.77,65.79,65.27,65.27,44140.0,58.4672,58.4849,58.0227,58.0227,44140.0
2021-03-25 14:30:00,65.26,65.66,65.25,65.64,68263.0,58.0138,58.3694,58.0049,58.3516,68263.0
2021-03-25 14:40:00,65.61,65.74,65.6,65.65,59380.0,58.3249,58.4405,58.316,58.3605,59380.0
2021-03-25 14:50:00,65.65,65.86,65.64,65.72,76560.0,58.3605,58.5472,58.3516,58.4227,76560.0
2021-03-25 15:00:00,65.72,65.83,65.59,65.7,84854.0,58.4227,58.5205,58.3071,58.4049,84854.0
2021-03-25 15:10:00,65.69,66.14,65.69,66.14,147139.0,58.396,58.7961,58.396,58.7961,147139.0
2021-03-25 15:20:00,66.13,66.24,66.09,66.15,180661.0,58.7872,58.885,58.7516,58.805,180661.0
2021-03-25 15:30:00,66.14,66.36,66.03,66.36,144382.0,58.7961,58.9916,58.6983,58.9916,144382.0
2021-03-25 15:40:00,66.37,66.5,66.31,66.31,223560.0,59.0005,59.1161,58.9472,58.9472,223560.0
2021-03-25 15:50:00,66.31,66.6,66.22,66.23,479742.0,58.9472,59.205,58.8672,58.8761,479742.0
2021-03-26 09:30:00,67.24,67.57,66.61,66.9,602920.0,59.7739,60.0673,59.2139,59.4717,602920.0
2021-03-26 09:40:00,66.89,67.08,66.75,67.01,225051.0,59.4628,59.6317,59.3383,59.5695,225051.0
2021-03-26 09:50:00,66.98,67.25,66.88,67.11,158052.0,59.5428,59.7828,59.4539,59.6584,158052.0
2021-03-26 10:00:00,67.13,67.38,67.08,67.23,119900.0,59.6761,59.8984,59.6317,59.765,119900.0
2021-03-26 10:10:00,67.25,67.62,67.23,67.56,112648.0,59.7828,60.1117,59.765,60.0584,112648.0
2021-03-26 10:20:00,67.55,67.86,67.48,67.83,194784.0,60.0495,60.3251,59.9873,60.2984,194784.0
2021-03-26 10:30:00,67.84,67.96,67.69,67.83,226522.0,60.3073,60.414,60.174,60.2984,226522.0
2021-03-26 10:40:00,67.84,67.97,67.35,67.36,246472.0,60.3073,60.4229,59.8717,59.8806,246472.0
2021-03-26 10:50:00,67.34,67.5,67.28,67.44,112298.0,59.8628,60.0051,59.8095,59.9517,112298.0
2021-03-26 11:00:00,67.45,67.54,67.16,67.18,148829.0,59.9606,60.0406,59.7028,59.7206,148829.0
2021-03-26 11:10:00,67.19,67.19,66.98,67.09,98222.0,59.7295,59.7295,59.5428,59.6406,98222.0
2021-03-26 11:20:00,67.1,67.31,67.1,67.3,109639.0,59.6495,59.8362,59.6495,59.8273,109639.0
2021-03-26 11:30:00,67.31,67.49,67.22,67.33,99451.0,59.8362,59.9962,59.7561,59.8539,99451.0
2021-03-26 11:40:00,67.34,67.44,67.2,67.27,143616.0,59.8628,59.9517,59.7384,59.8006,143616.0
2021-03-26 11:50:00,67.25,67.32,67.1,67.15,95618.0,59.7828,59.845,59.6495,59.6939,95618.0
2021-03-26 12:00:00,67.13,67.25,67.04,67.25,74145.0,59.6761,59.7828,59.5961,59.7828,74145.0
2021-03-26 12:10:00,67.23,67.46,67.21,67.41,83148.0,59.765,59.9695,59.7473,59.9251,83148.0
2021-03-26 12:20:00,67.42,67.58,67.42,67.58,44144.0,59.9339,60.0762,59.9339,60.0762,44144.0
2021-03-26 12:30:00,67.59,67.67,67.38,67.47,99662.0,60.0851,60.1562,59.8984,59.9784,99662.0
2021-03-26 12:40:00,67.45,67.5,67.33,67.4,123972.0,59.9606,60.0051,59.8539,59.9162,123972.0
2021-03-26 12:50:00,67.39,67.5,67.21,67.27,93172.0,59.9073,60.0051,59.7473,59.8006,93172.0
2021-03-26 13:00:00,67.27,67.47,67.24,67.45,64676.0,59.8006,59.9784,59.7739,59.9606,64676.0
2021-03-26 13:10:00,67.46,67.49,67.24,67.28,47611.0,59.9695,59.9962,59.7739,59.8095,47611.0
2021-03-26 13:20:00,67.26,67.29,67.12,67.17,73406.0,59.7917,59.8184,59.6673,59.7117,73406.0
2021-03-26 13:30:00,67.18,67.31,67.11,67.12,74453.0,59.7206,59.8362,59.6584,59.6673,74453.0
2021-03-26 13:40:00,67.12,67.21,66.87,66.89,58958.0,59.6673,59.7473,59.445,59.4628,58958.0
2021-03-26 13:50:00,66.9,67.06,66.88,67.04,116879.0,59.4717,59.6139,59.4539,59.5961,116879.0
2021-03-26 14:00:00,67.04,67.05,66.75,66.78,152054.0,59.5961,59.605,59.3383,59.365,152054.0
2021-03-26 14:10:00,66.78,66.86,66.61,66.64,93924.0,59.365,59.4361,59.2139,59.2406,93924.0
2021-03-26 14:20:00,66.66,66.96,66.6,66.86,109351.0,59.2583,59.525,59.205,59.4361,109351.0
2021-03-26 14:30:00,66.85,67.03,66.75,66.75,84446.0,59.4272,59.5872,59.3383,59.3383,84446.0
2021-03-26 14:40:00,66.78,66.85,66.45,66.5,133800.0,59.365,59.4272,59.0716,59.1161,133800.0
2021-03-26 14:50:00,66.5,67.05,66.44,67.05,96763.0,59.1161,59.605,59.0628,59.605,96763.0
2021-03-26 15:00:00,67.05,67.06,66.68,66.7,212699.0,59.605,59.6139,59.2761,59.2939,212699.0
2021-03-26 15:10:00,66.7,66.83,66.66,66.83,115364.0,59.2939,59.4095,59.2583,59.4095,115364.0
2021-03-26 15:20:00,66.83,66.86,66.56,66.73,147010.0,59.4095,59.4361,59.1694,59.3206,147010.0
2021-03-26 15:30:00,66.72,67.08,66.72,67.05,204946.0,59.3117,59.6317,59.3117,59.605,204946.0
2021-03-26 15:40:00,67.05,67.28,67.0,67.27,235268.0,59.605,59.8095,59.5606,59.8006,235268.0
2021-03-26 15:50:00,67.28,67.62,67.19,67.53,692217.0,59.8095,60.1117,59.7295,60.0317,692217.0
2021-03-29 09:30:00,66.54,66.75,66.34,66.58,455502.0,59.1517,59.3383,58.9739,59.1872,455502.0
2021-03-29 09:40:00,66.6,67.03,66.59,66.8,370510.0,59.205,59.5872,59.1961,59.3828,370510.0
2021-03-29 09:50:00,66.8,66.94,66.61,66.78,333081.0,59.3828,59.5072,59.2139,59.365,333081.0
2021-03-29 10:00:00,66.78,66.98,66.6,66.64,142402.0,59.365,59.5428,59.205,59.2406,142402.0
2021-03-29 10:10:00,66.61,66.8,66.13,66.14,163594.0,59.2139,59.3828,58.7872,58.7961,163594.0
2021-03-29 10:20:00,66.14,66.16,65.8,65.85,176711.0,58.7961,58.8138,58.4938,58.5383,176711.0
2021-03-29 10:30:00,65.85,65.88,65.53,65.55,150974.0,58.5383,58.5649,58.2538,58.2716,150974.0
2021-03-29 10:40:00,65.54,65.54,65.3,65.37,100955.0,58.2627,58.2627,58.0493,58.1116,100955.0
2021-03-29 10:50:00,65.38,65.4,65.01,65.17,189488.0,58.1205,58.1382,57.7915,57.9338,189488.0
2021-03-29 11:00:00,65.17,65.24,64.97,65.09,150195.0,57.9338,57.996,57.756,57.8627,150195.0
2021-03-29 11:10:00,65.1,65.2,64.85,64.9,159714.0,57.8715,57.9604,57.6493,57.6938,159714.0
2021-03-29 11:20:00,64.9,64.96,64.67,64.8,173934.0,57.6938,57.7471,57.4893,57.6049,173934.0
2021-03-29 11:30:00,64.81,65.3,64.76,65.18,177372.0,57.6137,58.0493,57.5693,57.9427,177372.0
2021-03-29 11:40:00,65.18,65.42,65.14,65.24,101084.0,57.9427,58.156,57.9071,57.996,101084.0
2021-03-29 11:50:00,65.25,65.66,65.14,65.57,155587.0,58.0049,58.3694,57.9071,58.2894,155587.0
2021-03-29 12:00:00,65.55,65.71,65.36,65.39,90899.0,58.2716,58.4138,58.1027,58.1293,90899.0
2021-03-29 12:10:00,65.4,65.45,65.02,65.05,145394.0,58.1382,58.1827,57.8004,57.8271,145394.0
2021-03-29 12:20:00,65.06,65.4,65.01,65.4,63826.0,57.836,58.1382,57.7915,58.1382,63826.0
2021-03-29 12:30:00,65.41,65.74,65.35,65.64,162960.0,58.1471,58.4405,58.0938,58.3516,162960.0
2021-03-29 12:40:00,65.63,65.82,65.53,65.59,125628.0,58.3427,58.5116,58.2538,58.3071,125628.0
2021-03-29 12:50:00,65.58,65.8,65.44,65.69,126709.0,58.2982,58.4938,58.1738,58.396,126709.0
2021-03-29 13:00:00,65.69,65.89,65.59,65.81,131893.0,58.396,58.5738,58.3071,58.5027,131893.0
2021-03-29 13:10:00,65.83,65.83,65.58,65.68,89748.0,58.5205,58.5205,58.2982,58.3871,89748.0
2021-03-29 13:20:00,65.68,65.71,65.5,65.52,147714.0,58.3871,58.4138,58.2271,58.2449,147714.0
2021-03-29 13:30:00,65.52,65.8,65.45,65.6,87614.0,58.2449,58.4938,58.1827,58.316,87614.0
2021-03-29 13:40:00,65.6,65.61,65.31,65.38,72301.0,58.316,58.3249,58.0582,58.1205,72301.0
2021-03-29 13:50:00,65.4,65.53,65.19,65.29,144859.0,58.1382,58.2538,57.9516,58.0404,144859.0
2021-03-29 14:00:00,65.29,65.49,65.18,65.49,105510.0,58.0404,58.2182,57.9427,58.2182,105510.0
2021-03-29 14:10:00,65.48,65.63,65.29,65.54,115106.0,58.2094,58.3427,58.0404,58.2627,115106.0
2021-03-29 14:20:00,65.55,65.67,65.47,65.57,82989.0,58.2716,58.3783,58.2005,58.2894,82989.0
2021-03-29 14:30:00,65.57,65.61,65.35,65.48,98130.0,58.2894,58.3249,58.0938,58.2094,98130.0
2021-03-29 14:40:00,65.48,65.78,65.46,65.68,266782.0,58.2094,58.476,58.1916,58.3871,266782.0
2021-03-29 14:50:00,65.69,65.77,65.52,65.66,178235.0,58.396,58.4672,58.2449,58.3694,178235.0
2021-03-29 15:00:00,65.66,66.06,65.64,66.04,249114.0,58.3694,58.725,58.3516,58.7072,249114.0
2021-03-29 15:10:00,66.03,66.2,65.95,66.17,464801.0,58.6983,58.8494,58.6272,58.8227,464801.0
2021-03-29 15:20:00,66.17,66.48,66.16,66.36,508794.0,58.8227,59.0983,58.8138,58.9916,508794.0
2021-03-29 15:30:00,66.36,66.38,66.06,66.1,284040.0,58.9916,59.0094,58.725,58.7605,284040.0
2021-03-29 15:40:00,66.11,66.12,65.71,65.73,185725.0,58.7694,58.7783,58.4138,58.4316,185725.0
2021-03-29 15:50:00,65.73,65.73,65.24,65.35,442192.0,58.4316,58.4316,57.996,58.0938,442192.0
2021-03-30 09:30:00,66.0,66.91,65.97,66.75,510191.0,58.6716,59.4806,58.6449,59.3383,510191.0
2021-03-30 09:40:00,66.74,66.84,66.23,66.27,431886.0,59.3294,59.4183,58.8761,58.9116,431886.0
2021-03-30 09:50:00,66.27,66.7,66.05,66.65,231426.0,58.9116,59.2939,58.7161,59.2494,231426.0
2021-03-30 10:00:00,66.64,66.78,66.53,66.55,238341.0,59.2406,59.365,59.1428,59.1605,238341.0
2021-03-30 10:10:00,66.55,66.64,66.29,66.33,188151.0,59.1605,59.2406,58.9294,58.965,188151.0
2021-03-30 10:20:00,66.34,66.6,66.08,66.59,142540.0,58.9739,59.205,58.7427,59.1961,142540.0
2021-03-30 10:30:00,66.57,67.01,66.57,66.97,160106.0,59.1783,59.5695,59.1783,59.5339,160106.0
2021-03-30 10:40:00,66.98,66.99,66.69,66.82,114966.0,59.5428,59.5517,59.285,59.4006,114966.0
2021-03-30 10:50:00,66.83,66.87,66.6,66.79,137052.0,59.4095,59.445,59.205,59.3739,137052.0
2021-03-30 11:00:00,66.8,67.19,66.72,67.16,101753.0,59.3828,59.7295,59.3117,59.7028,101753.0
2021-03-30 11:10:00,67.16,67.24,67.04,67.18,286310.0,59.7028,59.7739,59.5961,59.7206,286310.0
2021-03-30 11:20:00,67.17,67.21,66.98,67.06,74559.0,59.7117,59.7473,59.5428,59.6139,74559.0
2021-03-30 11:30:00,67.07,67.07,66.82,66.85,88812.0,59.6228,59.6228,59.4006,59.4272,88812.0
2021-03-30 11:40:00,66.85,66.93,66.67,66.71,154425.0,59.4272,59.4984,59.2672,59.3028,154425.0
2021-03-30 11:50:00,66.71,66.72,66.57,66.65,98415.0,59.3028,59.3117,59.1783,59.2494,98415.0
2021-03-30 12:00:00,66.65,67.01,66.65,67.0,92256.0,59.2494,59.5695,59.2494,59.5606,92256.0
2021-03-30 12:10:00,67.02,67.02,66.83,66.92,65467.0,59.5784,59.5784,59.4095,59.4895,65467.0
2021-03-30 12:20:00,66.92,66.96,66.78,66.87,99597.0,59.4895,59.525,59.365,59.445,99597.0
2021-03-30 12:30:00,66.86,67.04,66.81,67.04,80684.0,59.4361,59.5961,59.3917,59.5961,80684.0
2021-03-30 12:40:00,67.04,67.06,66.95,67.06,61045.0,59.5961,59.6139,59.5161,59.6139,61045.0
2021-03-30 12:50:00,67.06,67.08,66.94,66.95,58928.0,59.6139,59.6317,59.5072,59.5161,58928.0
2021-03-30 13:00:00,66.95,66.99,66.63,66.69,83302.0,59.5161,59.5517,59.2317,59.285,83302.0
2021-03-30 13:10:00,66.67,66.67,66.48,66.55,107965.0,59.2672,59.2672,59.0983,59.1605,107965.0
2021-03-30 13:20:00,66.55,66.72,66.51,66.59,63930.0,59.1605,59.3117,59.125,59.1961,63930.0
2021-03-30 13:30:00,66.57,66.72,66.48,66.71,84129.0,59.1783,59.3117,59.0983,59.3028,84129.0
2021-03-30 13:40:00,66.72,66.79,66.56,66.57,185043.0,59.3117,59.3739,59.1694,59.1783,185043.0
2021-03-30 13:50:00,66.58,66.71,66.55,66.61,50490.0,59.1872,59.3028,59.1605,59.2139,50490.0
2021-03-30 14:00:00,66.61,66.81,66.54,66.78,100932.0,59.2139,59.3917,59.1517,59.365,100932.0
2021-03-30 14:10:00,66.77,66.95,66.74,66.9,112713.0,59.3561,59.5161,59.3294,59.4717,112713.0
2021-03-30 14:20:00,66.93,67.0,66.84,66.93,83936.0,59.4984,59.5606,59.4183,59.4984,83936.0
2021-03-30 14:30:00,66.92,67.0,66.81,66.83,50575.0,59.4895,59.5606,59.3917,59.4095,50575.0
2021-03-30 14:40:00,66.83,67.06,66.83,67.06,109133.0,59.4095,59.6139,59.4095,59.6139,109133.0
2021-03-30 14:50:00,67.07,67.26,67.06,67.24,186477.0,59.6228,59.7917,59.6139,59.7739,186477.0
2021-03-30 15:00:00,67.23,67.34,67.16,67.3,176890.0,59.765,59.8628,59.7028,59.8273,176890.0
2021-03-30 15:10:00,67.3,67.34,67.1,67.21,95416.0,59.8273,59.8628,59.6495,59.7473,95416.0
2021-03-30 15:20:00,67.2,67.38,67.15,67.35,107175.0,59.7384,59.8984,59.6939,59.8717,107175.0
2021-03-30 15:30:00,67.34,67.43,67.25,67.26,159760.0,59.8628,59.9428,59.7828,59.7917,159760.0
2021-03-30 15:40:00,67.26,67.26,67.0,67.02,257654.0,59.7917,59.7917,59.5606,59.5784,257654.0
2021-03-30 15:50:00,67.02,67.05,66.83,67.04,757699.0,59.5784,59.605,59.4095,59.5961,757699.0
2021-03-31 09:30:00,67.03,67.29,66.62,67.25,379610.0,59.5872,59.8184,59.2228,59.7828,379610.0
2021-03-31 09:40:00,67.27,67.35,66.92,66.92,134051.0,59.8006,59.8717,59.4895,59.4895,134051.0
2021-03-31 09:50:00,66.91,67.0,66.68,66.85,89813.0,59.4806,59.5606,59.2761,59.4272,89813.0
2021-03-31 10:00:00,66.84,66.86,66.49,66.5,190056.0,59.4183,59.4361,59.1072,59.1161,190056.0
2021-03-31 10:10:00,66.5,66.66,66.4,66.53,170474.0,59.1161,59.2583,59.0272,59.1428,170474.0
2021-03-31 10:20:00,66.52,66.72,66.37,66.45,93630.0,59.1339,59.3117,59.0005,59.0716,93630.0
2021-03-31 10:30:00,66.45,66.56,66.35,66.52,68850.0,59.0716,59.1694,58.9828,59.1339,68850.0
2021-03-31 10:40:00,66.55,66.57,66.2,66.25,106141.0,59.1605,59.1783,58.8494,58.8939,106141.0
2021-03-31 10:50:00,66.24,66.38,66.11,66.31,72333.0,58.885,59.0094,58.7694,58.9472,72333.0
2021-03-31 11:00:00,66.33,66.57,66.21,66.53,177459.0,58.965,59.1783,58.8583,59.1428,177459.0
2021-03-31 11:10:00,66.53,66.74,66.46,66.73,122509.0,59.1428,59.3294,59.0805,59.3206,122509.0
2021-03-31 11:20:00,66.73,66.82,66.42,66.42,71739.0,59.3206,59.4006,59.045,59.045,71739.0
2021-03-31 11:30:00,66.41,66.42,66.12,66.19,64628.0,59.0361,59.045,58.7783,58.8405,64628.0
2021-03-31 11:40:00,66.19,66.45,66.1,66.42,143487.0,58.8405,59.0716,58.7605,59.045,143487.0
2021-03-31 11:50:00,66.41,66.47,66.27,66.32,75132.0,59.0361,59.0894,58.9116,58.9561,75132.0
2021-03-31 12:00:00,66.33,66.49,66.23,66.46,41941.0,58.965,59.1072,58.8761,59.0805,41941.0
2021-03-31 12:10:00,66.45,66.56,66.38,66.52,60924.0,59.0716,59.1694,59.0094,59.1339,60924.0
2021-03-31 12:20:00,66.49,66.56,66.44,66.52,74341.0,59.1072,59.1694,59.0628,59.1339,74341.0
2021-03-31 12:30:00,66.51,66.55,66.4,66.44,44757.0,59.125,59.1605,59.0272,59.0628,44757.0
2021-03-31 12:40:00,66.45,66.6,66.45,66.52,76379.0,59.0716,59.205,59.0716,59.1339,76379.0
2021-03-31 12:50:00,66.51,66.68,66.48,66.68,36498.0,59.125,59.2761,59.0983,59.2761,36498.0
2021-03-31 13:00:00,66.69,66.73,66.63,66.66,47655.0,59.285,59.3206,59.2317,59.2583,47655.0
2021-03-31 13:10:00,66.65,66.85,66.64,66.85,106186.0,59.2494,59.4272,59.2406,59.4272,106186.0
2021-03-31 13:20:00,66.86,66.89,66.72,66.76,67644.0,59.4361,59.4628,59.3117,59.3472,67644.0
2021-03-31 13:30:00,66.76,66.96,66.75,66.95,107591.0,59.3472,59.525,59.3383,59.5161,107591.0
2021-03-31 13:40:00,66.95,67.02,66.85,67.02,107455.0,59.5161,59.5784,59.4272,59.5784,107455.0
2021-03-31 13:50:00,67.02,67.05,66.9,67.01,89201.0,59.5784,59.605,59.4717,59.5695,89201.0
2021-03-31 14:00:00,67.01,67.06,66.83,66.85,70555.0,59.5695,59.6139,59.4095,59.4272,70555.0
2021-03-31 14:10:00,66.85,66.98,66.77,66.9,94368.0,59.4272,59.5428,59.3561,59.4717,94368.0
2021-03-31 14:20:00,66.87,67.02,66.83,66.94,55807.0,59.445,59.5784,59.4095,59.5072,55807.0
2021-03-31 14:30:00,66.97,67.11,66.97,67.04,58438.0,59.5339,59.6584,59.5339,59.5961,58438.0
2021-03-31 14:40:00,67.03,67.23,66.99,67.1,86837.0,59.5872,59.765,59.5517,59.6495,86837.0
2021-03-31 14:50:00,67.12,67.13,66.87,66.88,69245.0,59.6673,59.6761,59.445,59.4539,69245.0
2021-03-31 15:00:00,66.87,66.9,66.72,66.81,80256.0,59.445,59.4717,59.3117,59.3917,80256.0
2021-03-31 15:10:00,66.81,67.03,66.73,67.03,95271.0,59.3917,59.5872,59.3206,59.5872,95271.0
2021-03-31 15:20:00,67.03,67.13,66.96,67.01,98046.0,59.5872,59.6761,59.525,59.5695,98046.0
2021-03-31 15:30:00,67.0,67.06,66.65,66.68,117519.0,59.5606,59.6139,59.2494,59.2761,117519.0
2021-03-31 15:40:00,66.66,66.83,66.62,66.77,214991.0,59.2583,59.4095,59.2228,59.3561,214991.0
2021-03-31 15:50:00,66.79,66.79,66.3,66.33,529343.0,59.3739,59.3739,58.9383,58.965,529343.0
2021-04-01 09:30:00,65.92,66.43,65.92,66.25,575330.0,58.6005,59.0539,58.6005,58.8939,575330.0
2021-04-01 09:40:00,66.24,66.43,66.08,66.1,265546.0,58.885,59.0539,58.7427,58.7605,265546.0
2021-04-01 09:50:00,66.07,66.28,65.91,65.93,213981.0,58.7338,58.9205,58.5916,58.6094,213981.0
2021-04-01 10:00:00,65.94,66.45,65.91,66.32,261654.0,58.6183,59.0716,58.5916,58.9561,261654.0
2021-04-01 10:10:00,66.33,66.34,66.06,66.22,95336.0,58.965,58.9739,58.725,58.8672,95336.0
2021-04-01 10:20:00,66.22,66.33,66.07,66.33,102452.0,58.8672,58.965,58.7338,58.965,102452.0
2021-04-01 10:30:00,66.32,66.34,66.05,66.27,120680.0,58.9561,58.9739,58.7161,58.9116,120680.0
2021-04-01 10:40:00,66.28,66.29,66.14,66.2,158095.0,58.9205,58.9294,58.7961,58.8494,158095.0
2021-04-01 10:50:00,66.2,66.26,65.97,66.05,132612.0,58.8494,58.9027,58.6449,58.7161,132612.0
2021-04-01 11:00:00,66.04,66.15,65.94,66.02,159619.0,58.7072,58.805,58.6183,58.6894,159619.0
2021-04-01 11:10:00,66.01,66.32,65.96,66.26,171018.0,58.6805,58.9561,58.6361,58.9027,171018.0
2021-04-01 11:20:00,66.25,66.28,66.16,66.27,176748.0,58.8939,58.9205,58.8138,58.9116,176748.0
2021-04-01 11:30:00,66.26,66.59,66.24,66.58,224616.0,58.9027,59.1961,58.885,59.1872,224616.0
2021-04-01 11:40:00,66.59,66.59,66.26,66.28,120443.0,59.1961,59.1961,58.9027,58.9205,120443.0
2021-04-01 11:50:00,66.28,66.41,66.27,66.28,115836.0,58.9205,59.0361,58.9116,58.9205,115836.0
2021-04-01 12:00:00,66.28,66.42,66.28,66.41,85370.0,58.9205,59.045,58.9205,59.0361,85370.0
2021-04-01 12:10:00,66.42,66.61,66.38,66.55,455198.0,59.045,59.2139,59.0094,59.1605,455198.0
2021-04-01 12:20:00,66.57,66.67,66.53,66.55,140700.0,59.1783,59.2672,59.1428,59.1605,140700.0
2021-04-01 12:30:00,66.55,66.85,66.53,66.82,172177.0,59.1605,59.4272,59.1428,59.4006,172177.0
2021-04-01 12:40:00,66.84,66.91,66.72,66.9,126499.0,59.4183,59.4806,59.3117,59.4717,126499.0
2021-04-01 12:50:00,66.91,66.92,66.61,66.62,218000.0,59.4806,59.4895,59.2139,59.2228,218000.0
2021-04-01 13:00:00,66.61,66.79,66.61,66.71,85317.0,59.2139,59.3739,59.2139,59.3028,85317.0
2021-04-01 13:10:00,66.72,66.73,66.56,66.57,104473.0,59.3117,59.3206,59.1694,59.1783,104473.0
2021-04-01 13:20:00,66.57,66.67,66.53,66.59,83406.0,59.1783,59.2672,59.1428,59.1961,83406.0
2021-04-01 13:30:00,66.57,66.77,66.56,66.66,72186.0,59.1783,59.3561,59.1694,59.2583,72186.0
2021-04-01 13:40:00,66.66,66.71,66.46,66.51,32128.0,59.2583,59.3028,59.0805,59.125,32128.0
2021-04-01 13:50:00,66.5,66.59,66.48,66.58,65336.0,59.1161,59.1961,59.0983,59.1872,65336.0
2021-04-01 14:00:00,66.56,66.82,66.55,66.8,144749.0,59.1694,59.4006,59.1605,59.3828,144749.0
2021-04-01 14:10:00,66.78,66.83,66.75,66.83,90995.0,59.365,59.4095,59.3383,59.4095,90995.0
2021-04-01 14:20:00,66.83,66.89,66.71,66.75,71136.0,59.4095,59.4628,59.3028,59.3383,71136.0
2021-04-01 14:30:00,66.74,66.79,66.64,66.74,88053.0,59.3294,59.3739,59.2406,59.3294,88053.0
2021-04-01 14:40:00,66.73,66.77,66.64,66.68,44209.0,59.3206,59.3561,59.2406,59.2761,44209.0
2021-04-01 14:50:00,66.68,66.69,66.44,66.53,66437.0,59.2761,59.285,59.0628,59.1428,66437.0
2021-04-01 15:00:00,66.54,66.55,66.46,66.48,48348.0,59.1517,59.1605,59.0805,59.0983,48348.0
2021-04-01 15:10:00,66.47,66.49,66.35,66.4,102063.0,59.0894,59.1072,58.9828,59.0272,102063.0
2021-04-01 15:20:00,66.39,66.47,66.36,66.46,190152.0,59.0183,59.0894,58.9916,59.0805,190152.0
2021-04-01 15:30:00,66.46,66.47,66.3,66.38,194276.0,59.0805,59.0894,58.9383,59.0094,194276.0
2021-04-01 15:40:00,66.39,66.54,66.32,66.53,215915.0,59.0183,59.1517,58.9561,59.1428,215915.0
2021-04-01 15:50:00,66.54,66.84,66.52,66.82,412931.0,59.1517,59.4183,59.1339,59.4006,412931.0
2021-04-05 09:30:00,67.92,68.15,67.57,67.57,654499.0,60.3784,60.5829,60.0673,60.0673,654499.0
2021-04-05 09:40:00,67.57,67.6,67.11,67.11,307533.0,60.0673,60.094,59.6584,59.6584,307533.0
2021-04-05 09:50:00,67.1,67.27,66.91,67.04,173371.0,59.6495,59.8006,59.4806,59.5961,173371.0
2021-04-05 10:00:00,67.04,67.11,66.74,66.86,156876.0,59.5961,59.6584,59.3294,59.4361,156876.0
2021-04-05 10:10:00,66.86,67.2,66.77,67.09,194186.0,59.4361,59.7384,59.3561,59.6406,194186.0
2021-04-05 10:20:00,67.08,67.39,66.99,67.24,124315.0,59.6317,59.9073,59.5517,59.7739,124315.0
2021-04-05 10:30:00,67.23,67.32,67.05,67.05,84882.0,59.765,59.845,59.605,59.605,84882.0
2021-04-05 10:40:00,67.05,67.09,66.89,66.98,134527.0,59.605,59.6406,59.4628,59.5428,134527.0
2021-04-05 10:50:00,66.97,66.98,66.72,66.83,166798.0,59.5339,59.5428,59.3117,59.4095,166798.0
2021-04-05 11:00:00,66.81,67.13,66.74,67.08,111153.0,59.3917,59.6761,59.3294,59.6317,111153.0
2021-04-05 11:10:00,67.07,67.07,66.79,66.81,312700.0,59.6228,59.6228,59.3739,59.3917,312700.0
2021-04-05 11:20:00,66.81,66.87,66.67,66.82,145615.0,59.3917,59.445,59.2672,59.4006,145615.0
2021-04-05 11:30:00,66.84,66.92,66.78,66.8,78647.0,59.4183,59.4895,59.365,59.3828,78647.0
2021-04-05 11:40:00,66.79,66.93,66.72,66.79,161776.0,59.3739,59.4984,59.3117,59.3739,161776.0
2021-04-05 11:50:00,66.8,66.81,66.67,66.72,113975.0,59.3828,59.3917,59.2672,59.3117,113975.0
2021-04-05 12:00:00,66.71,66.83,66.64,66.78,79797.0,59.3028,59.4095,59.2406,59.365,79797.0
2021-04-05 12:10:00,66.78,66.82,66.7,66.73,66794.0,59.365,59.4006,59.2939,59.3206,66794.0
2021-04-05 12:20:00,66.73,66.97,66.71,66.9,141429.0,59.3206,59.5339,59.3028,59.4717,141429.0
2021-04-05 12:30:00,66.9,66.94,66.83,66.91,89716.0,59.4717,59.5072,59.4095,59.4806,89716.0
2021-04-05 12:40:00,66.91,66.96,66.86,66.91,57647.0,59.4806,59.525,59.4361,59.4806,57647.0
2021-04-05 12:50:00,66.92,66.92,66.71,66.73,117668.0,59.4895,59.4895,59.3028,59.3206,117668.0
2021-04-05 13:00:00,66.71,66.82,66.68,66.75,184109.0,59.3028,59.4006,59.2761,59.3383,184109.0
2021-04-05 13:10:00,66.76,66.87,66.67,66.76,177080.0,59.3472,59.445,59.2672,59.3472,177080.0
2021-04-05 13:20:00,66.76,66.8,66.65,66.7,95622.0,59.3472,59.3828,59.2494,59.2939,95622.0
2021-04-05 13:30:00,66.69,66.87,66.65,66.81,115547.0,59.285,59.445,59.2494,59.3917,115547.0
2021-04-05 13:40:00,66.78,66.8,66.63,66.76,96654.0,59.365,59.3828,59.2317,59.3472,96654.0
2021-04-05 13:50:00,66.76,66.77,66.62,66.71,56451.0,59.3472,59.3561,59.2228,59.3028,56451.0
2021-04-05 14:00:00,66.71,66.74,66.61,66.63,68386.0,59.3028,59.3294,59.2139,59.2317,68386.0
2021-04-05 14:10:00,66.64,66.76,66.63,66.68,87213.0,59.2406,59.3472,59.2317,59.2761,87213.0
2021-04-05 14:20:00,66.69,66.76,66.65,66.66,32743.0,59.285,59.3472,59.2494,59.2583,32743.0
2021-04-05 14:30:00,66.66,66.75,66.57,66.65,119630.0,59.2583,59.3383,59.1783,59.2494,119630.0
2021-04-05 14:40:00,66.65,66.69,66.58,66.66,131602.0,59.2494,59.285,59.1872,59.2583,131602.0
2021-04-05 14:50:00,66.65,66.7,66.56,66.57,107218.0,59.2494,59.2939,59.1694,59.1783,107218.0
2021-04-05 15:00:00,66.56,66.71,66.49,66.7,194037.0,59.1694,59.3028,59.1072,59.2939,194037.0
2021-04-05 15:10:00,66.69,66.74,66.62,66.71,132382.0,59.285,59.3294,59.2228,59.3028,132382.0
2021-04-05 15:20:00,66.71,66.71,66.58,66.66,86526.0,59.3028,59.3028,59.1872,59.2583,86526.0
2021-04-05 15:30:00,66.66,66.88,66.62,66.84,215493.0,59.2583,59.4539,59.2228,59.4183,215493.0
2021-04-05 15:40:00,66.84,66.96,66.81,66.92,199494.0,59.4183,59.525,59.3917,59.4895,199494.0
2021-04-05 15:50:00,66.92,67.12,66.91,66.99,666547.0,59.4895,59.6673,59.4806,59.5517,666547.0
2021-04-06 09:30:00,66.86,67.48,66.86,67.16,238501.0,59.4361,59.9873,59.4361,59.7028,238501.0
2021-04-06 09:40:00,67.17,67.38,67.05,67.09,189311.0,59.7117,59.8984,59.605,59.6406,189311.0
2021-04-06 09:50:00,67.1,67.26,67.02,67.19,108479.0,59.6495,59.7917,59.5784,59.7295,108479.0
2021-04-06 10:00:00,67.19,67.2,66.88,66.98,305057.0,59.7295,59.7384,59.4539,59.5428,305057.0
2021-04-06 10:10:00,66.99,67.39,66.98,67.31,133653.0,59.5517,59.9073,59.5428,59.8362,133653.0
2021-04-06 10:20:00,67.3,67.39,67.18,67.32,155126.0,59.8273,59.9073,59.7206,59.845,155126.0
2021-04-06 10:30:00,67.32,67.46,67.24,67.32,112878.0,59.845,59.9695,59.7739,59.845,112878.0
2021-04-06 10:40:00,67.33,67.37,67.1,67.11,127289.0,59.8539,59.8895,59.6495,59.6584,127289.0
2021-04-06 10:50:00,67.1,67.15,66.93,67.06,100216.0,59.6495,59.6939,59.4984,59.6139,100216.0
2021-04-06 11:00:00,67.05,67.06,66.7,66.73,165897.0,59.605,59.6139,59.2939,59.3206,165897.0
2021-04-06 11:10:00,66.73,66.73,66.34,66.38,540856.0,59.3206,59.3206,58.9739,59.0094,540856.0
2021-04-06 11:20:00,66.38,66.63,66.3,66.54,345248.0,59.0094,59.2317,58.9383,59.1517,345248.0
2021-04-06 11:30:00,66.54,66.58,66.43,66.58,277982.0,59.1517,59.1872,59.0539,59.1872,277982.0
2021-04-06 11:40:00,66.56,66.79,66.55,66.79,94743.0,59.1694,59.3739,59.1605,59.3739,94743.0
2021-04-06 11:50:00,66.79,66.83,66.62,66.62,77355.0,59.3739,59.4095,59.2228,59.2228,77355.0
2021-04-06 12:00:00,66.64,66.8,66.62,66.7,96521.0,59.2406,59.3828,59.2228,59.2939,96521.0
2021-04-06 12:10:00,66.7,66.7,66.62,66.63,211043.0,59.2939,59.2939,59.2228,59.2317,211043.0
2021-04-06 12:20:00,66.65,66.8,66.6,66.79,55059.0,59.2494,59.3828,59.205,59.3739,55059.0
2021-04-06 12:30:00,66.79,66.8,66.65,66.71,93799.0,59.3739,59.3828,59.2494,59.3028,93799.0
2021-04-06 12:40:00,66.71,66.87,66.7,66.86,108794.0,59.3028,59.445,59.2939,59.4361,108794.0
2021-04-06 12:50:00,66.86,67.03,66.85,67.0,78335.0,59.4361,59.5872,59.4272,59.5606,78335.0
2021-04-06 13:00:00,66.99,67.06,66.92,66.92,58272.0,59.5517,59.6139,59.4895,59.4895,58272.0
2021-04-06 13:10:00,66.92,67.01,66.86,66.98,76429.0,59.4895,59.5695,59.4361,59.5428,76429.0
2021-04-06 13:20:00,67.0,67.0,66.84,66.84,72527.0,59.5606,59.5606,59.4183,59.4183,72527.0
2021-04-06 13:30:00,66.86,67.0,66.82,67.0,62813.0,59.4361,59.5606,59.4006,59.5606,62813.0
2021-04-06 13:40:00,67.0,67.11,67.0,67.05,49499.0,59.5606,59.6584,59.5606,59.605,49499.0
2021-04-06 13:50:00,67.05,67.12,67.02,67.06,65205.0,59.605,59.6673,59.5784,59.6139,65205.0
2021-04-06 14:00:00,67.07,67.15,67.03,67.04,127771.0,59.6228,59.6939,59.5872,59.5961,127771.0
2021-04-06 14:10:00,67.04,67.14,67.04,67.08,48660.0,59.5961,59.685,59.5961,59.6317,48660.0
2021-04-06 14:20:00,67.08,67.08,66.99,67.04,55369.0,59.6317,59.6317,59.5517,59.5961,55369.0
2021-04-06 14:30:00,67.04,67.13,66.94,66.95,64725.0,59.5961,59.6761,59.5072,59.5161,64725.0
2021-04-06 14:40:00,66.95,66.97,66.86,66.95,57777.0,59.5161,59.5339,59.4361,59.5161,57777.0
2021-04-06 14:50:00,66.95,66.96,66.79,66.87,66911.0,59.5161,59.525,59.3739,59.445,66911.0
2021-04-06 15:00:00,66.85,66.91,66.62,66.62,215274.0,59.4272,59.4806,59.2228,59.2228,215274.0
2021-04-06 15:10:00,66.63,66.73,66.61,66.7,83673.0,59.2317,59.3206,59.2139,59.2939,83673.0
2021-04-06 15:20:00,66.71,66.82,66.71,66.74,120237.0,59.3028,59.4006,59.3028,59.3294,120237.0
2021-04-06 15:30:00,66.77,66.95,66.76,66.9,84368.0,59.3561,59.5161,59.3472,59.4717,84368.0
2021-04-06 15:40:00,66.9,66.97,66.86,66.89,213614.0,59.4717,59.5339,59.4361,59.4628,213614.0
2021-04-06 15:50:00,66.86,66.88,66.74,66.88,437139.0,59.4361,59.4539,59.3294,59.4539,437139.0
2021-04-07 09:30:00,67.05,67.42,66.95,67.32,337520.0,59.605,59.9339,59.5161,59.845,337520.0
2021-04-07 09:40:00,67.32,67.34,66.75,66.77,646413.0,59.845,59.8628,59.3383,59.3561,646413.0
2021-04-07 09:50:00,66.78,66.79,66.39,66.45,394748.0,59.365,59.3739,59.0183,59.0716,394748.0
2021-04-07 10:00:00,66.46,66.56,66.2,66.47,322646.0,59.0805,59.1694,58.8494,59.0894,322646.0
2021-04-07 10:10:00,66.47,66.53,66.26,66.48,192651.0,59.0894,59.1428,58.9027,59.0983,192651.0
2021-04-07 10:20:00,66.46,66.84,66.45,66.84,108607.0,59.0805,59.4183,59.0716,59.4183,108607.0
2021-04-07 10:30:00,66.85,66.92,66.76,66.86,125005.0,59.4272,59.4895,59.3472,59.4361,125005.0
2021-04-07 10:40:00,66.87,66.9,66.66,66.67,57552.0,59.445,59.4717,59.2583,59.2672,57552.0
2021-04-07 10:50:00,66.66,66.75,66.45,66.51,66499.0,59.2583,59.3383,59.0716,59.125,66499.0
2021-04-07 11:00:00,66.49,66.6,66.41,66.48,86567.0,59.1072,59.205,59.0361,59.0983,86567.0
2021-04-07 11:10:00,66.5,66.6,66.41,66.41,69703.0,59.1161,59.205,59.0361,59.0361,69703.0
2021-04-07 11:20:00,66.4,66.59,66.36,66.59,40348.0,59.0272,59.1961,58.9916,59.1961,40348.0
2021-04-07 11:30:00,66.58,66.59,66.45,66.51,69956.0,59.1872,59.1961,59.0716,59.125,69956.0
2021-04-07 11:40:00,66.51,66.51,66.42,66.48,90773.0,59.125,59.125,59.045,59.0983,90773.0
2021-04-07 11:50:00,66.49,66.5,66.34,66.46,72997.0,59.1072,59.1161,58.9739,59.0805,72997.0
2021-04-07 12:00:00,66.47,66.61,66.41,66.54,45865.0,59.0894,59.2139,59.0361,59.1517,45865.0
2021-04-07 12:10:00,66.53,66.53,66.35,66.44,61033.0,59.1428,59.1428,58.9828,59.0628,61033.0
2021-04-07 12:20:00,66.45,66.62,66.45,66.56,52532.0,59.0716,59.2228,59.0716,59.1694,52532.0
2021-04-07 12:30:00,66.57,66.68,66.54,66.68,112115.0,59.1783,59.2761,59.1517,59.2761,112115.0
2021-04-07 12:40:00,66.68,66.83,66.65,66.78,50523.0,59.2761,59.4095,59.2494,59.365,50523.0
2021-04-07 12:50:00,66.81,66.89,66.78,66.86,52215.0,59.3917,59.4628,59.365,59.4361,52215.0
2021-04-07 13:00:00,66.86,66.93,66.77,66.82,40499.0,59.4361,59.4984,59.3561,59.4006,40499.0
2021-04-07 13:10:00,66.82,66.92,66.81,66.82,37549.0,59.4006,59.4895,59.3917,59.4006,37549.0
2021-04-07 13:20:00,66.83,66.87,66.76,66.81,25093.0,59.4095,59.445,59.3472,59.3917,25093.0
2021-04-07 13:30:00,66.82,66.85,66.74,66.82,56316.0,59.4006,59.4272,59.3294,59.4006,56316.0
2021-04-07 13:40:00,66.81,66.9,66.79,66.8,49864.0,59.3917,59.4717,59.3739,59.3828,49864.0
2021-04-07 13:50:00,66.8,66.81,66.69,66.72,85892.0,59.3828,59.3917,59.285,59.3117,85892.0
2021-04-07 14:00:00,66.72,66.84,66.72,66.79,55295.0,59.3117,59.4183,59.3117,59.3739,55295.0
2021-04-07 14:10:00,66.8,66.85,66.71,66.71,41762.0,59.3828,59.4272,59.3028,59.3028,41762.0
2021-04-07 14:20:00,66.7,66.8,66.64,66.65,35288.0,59.2939,59.3828,59.2406,59.2494,35288.0
2021-04-07 14:30:00,66.65,66.66,66.5,66.59,135430.0,59.2494,59.2583,59.1161,59.1961,135430.0
2021-04-07 14:40:00,66.58,66.6,66.5,66.6,42258.0,59.1872,59.205,59.1161,59.205,42258.0
2021-04-07 14:50:00,66.6,66.63,66.55,66.56,62473.0,59.205,59.2317,59.1605,59.1694,62473.0
2021-04-07 15:00:00,66.57,66.67,66.57,66.65,51684.0,59.1783,59.2672,59.1783,59.2494,51684.0
2021-04-07 15:10:00,66.64,66.65,66.51,66.6,90940.0,59.2406,59.2494,59.125,59.205,90940.0
2021-04-07 15:20:00,66.59,66.6,66.4,66.42,117089.0,59.1961,59.205,59.0272,59.045,117089.0
2021-04-07 15:30:00,66.42,66.47,66.32,66.38,111896.0,59.045,59.0894,58.9561,59.0094,111896.0
2021-04-07 15:40:00,66.37,66.43,66.3,66.42,148504.0,59.0005,59.0539,58.9383,59.045,148504.0
2021-04-07 15:50:00,66.42,66.52,66.39,66.51,409003.0,59.045,59.1339,59.0183,59.125,409003.0
2021-04-08 09:30:00,66.25,66.31,65.42,65.46,1308324.0,58.8939,58.9472,58.156,58.1916,1308324.0
2021-04-08 09:40:00,65.46,65.56,65.1,65.24,549605.0,58.1916,58.2805,57.8715,57.996,549605.0
2021-04-08 09:50:00,65.23,65.45,65.2,65.42,330557.0,57.9871,58.1827,57.9604,58.156,330557.0
2021-04-08 10:00:00,65.42,65.68,65.42,65.66,292156.0,58.156,58.3871,58.156,58.3694,292156.0
2021-04-08 10:10:00,65.65,65.72,65.48,65.69,154520.0,58.3605,58.4227,58.2094,58.396,154520.0
2021-04-08 10:20:00,65.7,65.71,65.3,65.52,682498.0,58.4049,58.4138,58.0493,58.2449,682498.0
2021-04-08 10:30:00,65.51,65.78,65.45,65.76,124635.0,58.236,58.476,58.1827,58.4583,124635.0
2021-04-08 10:40:00,65.76,66.09,65.76,66.03,185011.0,58.4583,58.7516,58.4583,58.6983,185011.0
2021-04-08 10:50:00,66.03,66.07,65.83,65.92,89916.0,58.6983,58.7338,58.5205,58.6005,89916.0
2021-04-08 11:00:00,65.94,66.11,65.93,66.09,109749.0,58.6183,58.7694,58.6094,58.7516,109749.0
2021-04-08 11:10:00,66.07,66.13,65.85,65.88,97419.0,58.7338,58.7872,58.5383,58.5649,97419.0
2021-04-08 11:20:00,65.89,65.93,65.76,65.93,93396.0,58.5738,58.6094,58.4583,58.6094,93396.0
2021-04-08 11:30:00,65.92,66.17,65.9,66.16,94725.0,58.6005,58.8227,58.5827,58.8138,94725.0
2021-04-08 11:40:00,66.17,66.25,66.09,66.09,92989.0,58.8227,58.8939,58.7516,58.7516,92989.0
2021-04-08 11:50:00,66.08,66.33,66.08,66.18,83156.0,58.7427,58.965,58.7427,58.8316,83156.0
2021-04-08 12:00:00,66.16,66.28,66.16,66.24,47496.0,58.8138,58.9205,58.8138,58.885,47496.0
2021-04-08 12:10:00,66.23,66.41,66.21,66.38,141636.0,58.8761,59.0361,58.8583,59.0094,141636.0
2021-04-08 12:20:00,66.37,66.47,66.36,66.44,138411.0,59.0005,59.0894,58.9916,59.0628,138411.0
2021-04-08 12:30:00,66.46,66.65,66.45,66.55,98191.0,59.0805,59.2494,59.0716,59.1605,98191.0
2021-04-08 12:40:00,66.55,66.62,66.45,66.55,124991.0,59.1605,59.2228,59.0716,59.1605,124991.0
2021-04-08 12:50:00,66.56,66.58,66.46,66.49,49716.0,59.1694,59.1872,59.0805,59.1072,49716.0
2021-04-08 13:00:00,66.51,66.57,66.47,66.54,50824.0,59.125,59.1783,59.0894,59.1517,50824.0
2021-04-08 13:10:00,66.53,66.62,66.5,66.54,122068.0,59.1428,59.2228,59.1161,59.1517,122068.0
2021-04-08 13:20:00,66.53,66.54,66.45,66.46,46041.0,59.1428,59.1517,59.0716,59.0805,46041.0
2021-04-08 13:30:00,66.47,66.48,66.24,66.26,82743.0,59.0894,59.0983,58.885,58.9027,82743.0
2021-04-08 13:40:00,66.25,66.37,66.17,66.36,80973.0,58.8939,59.0005,58.8227,58.9916,80973.0
2021-04-08 13:50:00,66.37,66.4,66.31,66.34,41169.0,59.0005,59.0272,58.9472,58.9739,41169.0
2021-04-08 14:00:00,66.33,66.53,66.32,66.51,43724.0,58.965,59.1428,58.9561,59.125,43724.0
2021-04-08 14:10:00,66.52,66.56,66.45,66.52,41454.0,59.1339,59.1694,59.0716,59.1339,41454.0
2021-04-08 14:20:00,66.52,66.59,66.48,66.57,21860.0,59.1339,59.1961,59.0983,59.1783,21860.0
2021-04-08 14:30:00,66.56,66.65,66.54,66.56,25591.0,59.1694,59.2494,59.1517,59.1694,25591.0
2021-04-08 14:40:00,66.56,66.61,66.54,66.56,50894.0,59.1694,59.2139,59.1517,59.1694,50894.0
2021-04-08 14:50:00,66.56,66.71,66.56,66.69,111915.0,59.1694,59.3028,59.1694,59.285,111915.0
2021-04-08 15:00:00,66.69,66.73,66.59,66.68,98447.0,59.285,59.3206,59.1961,59.2761,98447.0
2021-04-08 15:10:00,66.68,66.68,66.57,66.64,74012.0,59.2761,59.2761,59.1783,59.2406,74012.0
2021-04-08 15:20:00,66.65,66.78,66.61,66.77,54395.0,59.2494,59.365,59.2139,59.3561,54395.0
2021-04-08 15:30:00,66.78,66.82,66.64,66.68,155234.0,59.365,59.4006,59.2406,59.2761,155234.0
2021-04-08 15:40:00,66.69,66.71,66.59,66.62,269671.0,59.285,59.3028,59.1961,59.2228,269671.0
2021-04-08 15:50:00,66.61,66.72,66.6,66.65,724385.0,59.2139,59.3117,59.205,59.2494,724385.0
2021-04-09 09:30:00,67.27,67.35,66.97,67.2,690903.0,59.8006,59.8717,59.5339,59.7384,690903.0
2021-04-09 09:40:00,67.19,67.43,67.03,67.1,339058.0,59.7295,59.9428,59.5872,59.6495,339058.0
2021-04-09 09:50:00,67.1,67.37,67.07,67.31,163038.0,59.6495,59.8895,59.6228,59.8362,163038.0
2021-04-09 10:00:00,67.31,67.32,67.04,67.09,79500.0,59.8362,59.845,59.5961,59.6406,79500.0
2021-04-09 10:10:00,67.1,67.11,66.85,66.88,161710.0,59.6495,59.6584,59.4272,59.4539,161710.0
2021-04-09 10:20:00,66.88,67.0,66.76,66.94,55804.0,59.4539,59.5606,59.3472,59.5072,55804.0
2021-04-09 10:30:00,66.92,66.95,66.8,66.93,113269.0,59.4895,59.5161,59.3828,59.4984,113269.0
2021-04-09 10:40:00,66.92,67.28,66.83,67.22,103778.0,59.4895,59.8095,59.4095,59.7561,103778.0
2021-04-09 10:50:00,67.22,67.3,67.0,67.04,33621.0,59.7561,59.8273,59.5606,59.5961,33621.0
2021-04-09 11:00:00,67.05,67.24,67.04,67.19,106432.0,59.605,59.7739,59.5961,59.7295,106432.0
2021-04-09 11:10:00,67.21,67.34,67.18,67.24,157064.0,59.7473,59.8628,59.7206,59.7739,157064.0
2021-04-09 11:20:00,67.24,67.24,67.1,67.13,86226.0,59.7739,59.7739,59.6495,59.6761,86226.0
2021-04-09 11:30:00,67.14,67.2,66.99,66.99,90343.0,59.685,59.7384,59.5517,59.5517,90343.0
2021-04-09 11:40:00,66.99,67.18,66.92,67.14,396068.0,59.5517,59.7206,59.4895,59.685,396068.0
2021-04-09 11:50:00,67.15,67.15,67.06,67.11,128107.0,59.6939,59.6939,59.6139,59.6584,128107.0
2021-04-09 12:00:00,67.09,67.09,66.98,67.02,72052.0,59.6406,59.6406,59.5428,59.5784,72052.0
2021-04-09 12:10:00,67.02,67.09,67.0,67.09,69384.0,59.5784,59.6406,59.5606,59.6406,69384.0
2021-04-09 12:20:00,67.08,67.12,66.96,67.0,56929.0,59.6317,59.6673,59.525,59.5606,56929.0
2021-04-09 12:30:00,67.0,67.05,66.98,66.99,23139.0,59.5606,59.605,59.5428,59.5517,23139.0
2021-04-09 12:40:00,66.98,67.11,66.98,67.01,38792.0,59.5428,59.6584,59.5428,59.5695,38792.0
2021-04-09 12:50:00,67.0,67.06,66.98,67.04,23856.0,59.5606,59.6139,59.5428,59.5961,23856.0
2021-04-09 13:00:00,67.04,67.05,66.95,66.96,36645.0,59.5961,59.605,59.5161,59.525,36645.0
2021-04-09 13:10:00,66.96,66.99,66.87,66.9,39572.0,59.525,59.5517,59.445,59.4717,39572.0
2021-04-09 13:20:00,66.89,66.91,66.83,66.88,53841.0,59.4628,59.4806,59.4095,59.4539,53841.0
2021-04-09 13:30:00,66.87,66.88,66.78,66.84,35411.0,59.445,59.4539,59.365,59.4183,35411.0
2021-04-09 13:40:00,66.86,66.96,66.83,66.93,54309.0,59.4361,59.525,59.4095,59.4984,54309.0
2021-04-09 13:50:00,66.93,66.98,66.85,66.87,42319.0,59.4984,59.5428,59.4272,59.445,42319.0
2021-04-09 14:00:00,66.87,66.9,66.76,66.79,64299.0,59.445,59.4717,59.3472,59.3739,64299.0
2021-04-09 14:10:00,66.78,66.93,66.78,66.91,35703.0,59.365,59.4984,59.365,59.4806,35703.0
2021-04-09 14:20:00,66.92,66.94,66.85,66.9,26434.0,59.4895,59.5072,59.4272,59.4717,26434.0
2021-04-09 14:30:00,66.9,66.92,66.83,66.92,36947.0,59.4717,59.4895,59.4095,59.4895,36947.0
2021-04-09 14:40:00,66.92,66.99,66.91,66.96,29770.0,59.4895,59.5517,59.4806,59.525,29770.0
2021-04-09 14:50:00,66.96,66.98,66.9,66.97,30732.0,59.525,59.5428,59.4717,59.5339,30732.0
2021-04-09 15:00:00,66.96,67.0,66.91,66.97,66570.0,59.525,59.5606,59.4806,59.5339,66570.0
2021-04-09 15:10:00,66.97,67.02,66.89,67.01,123771.0,59.5339,59.5784,59.4628,59.5695,123771.0
2021-04-09 15:20:00,67.0,67.19,67.0,67.14,187666.0,59.5606,59.7295,59.5606,59.685,187666.0
2021-04-09 15:30:00,67.15,67.28,67.15,67.21,92142.0,59.6939,59.8095,59.6939,59.7473,92142.0
2021-04-09 15:40:00,67.22,67.28,67.19,67.25,138424.0,59.7561,59.8095,59.7295,59.7828,138424.0
2021-04-09 15:50:00,67.25,67.49,67.25,67.41,300834.0,59.7828,59.9962,59.7828,59.9251,300834.0
2021-04-12 09:30:00,67.52,68.23,67.52,68.0,569802.0,60.0228,60.654,60.0228,60.4495,569802.0
2021-04-12 09:40:00,67.98,68.17,67.92,68.01,237245.0,60.4318,60.6007,60.3784,60.4584,237245.0
2021-04-12 09:50:00,68.02,68.08,67.85,67.89,278971.0,60.4673,60.5207,60.3162,60.3518,278971.0
2021-04-12 10:00:00,67.88,68.18,67.85,68.18,205550.0,60.3429,60.6096,60.3162,60.6096,205550.0
2021-04-12 10:10:00,68.18,68.21,67.95,68.19,152302.0,60.6096,60.6362,60.4051,60.6184,152302.0
2021-04-12 10:20:00,68.2,68.26,68.15,68.2,121950.0,60.6273,60.6807,60.5829,60.6273,121950.0
2021-04-12 10:30:00,68.23,68.26,68.08,68.19,138822.0,60.654,60.6807,60.5207,60.6184,138822.0
2021-04-12 10:40:00,68.19,68.22,67.95,67.98,163384.0,60.6184,60.6451,60.4051,60.4318,163384.0
2021-04-12 10:50:00,67.98,68.05,67.91,68.02,81792.0,60.4318,60.494,60.3695,60.4673,81792.0
2021-04-12 11:00:00,68.01,68.02,67.67,67.69,75367.0,60.4584,60.4673,60.1562,60.174,75367.0
2021-04-12 11:10:00,67.68,67.97,67.66,67.97,75722.0,60.1651,60.4229,60.1473,60.4229,75722.0
2021-04-12 11:20:00,67.96,68.03,67.91,67.99,63653.0,60.414,60.4762,60.3695,60.4407,63653.0
2021-04-12 11:30:00,68.0,68.1,67.92,68.03,54945.0,60.4495,60.5384,60.3784,60.4762,54945.0
2021-04-12 11:40:00,68.02,68.17,67.98,68.16,48849.0,60.4673,60.6007,60.4318,60.5918,48849.0
2021-04-12 11:50:00,68.16,68.29,68.15,68.23,52866.0,60.5918,60.7073,60.5829,60.654,52866.0
2021-04-12 12:00:00,68.23,68.23,68.02,68.05,35439.0,60.654,60.654,60.4673,60.494,35439.0
2021-04-12 12:10:00,68.06,68.15,68.05,68.14,37103.0,60.5029,60.5829,60.494,60.574,37103.0
2021-04-12 12:20:00,68.15,68.19,68.07,68.15,47284.0,60.5829,60.6184,60.5118,60.5829,47284.0
2021-04-12 12:30:00,68.16,68.25,68.15,68.24,68740.0,60.5918,60.6718,60.5829,60.6629,68740.0
2021-04-12 12:40:00,68.23,68.35,68.2,68.32,80111.0,60.654,60.7607,60.6273,60.734,80111.0
2021-04-12 12:50:00,68.31,68.33,68.22,68.24,52219.0,60.7251,60.7429,60.6451,60.6629,52219.0
2021-04-12 13:00:00,68.25,68.26,68.07,68.08,165504.0,60.6718,60.6807,60.5118,60.5207,165504.0
2021-04-12 13:10:00,68.08,68.08,67.94,67.96,146080.0,60.5207,60.5207,60.3962,60.414,146080.0
2021-04-12 13:20:00,67.96,68.01,67.9,67.93,162737.0,60.414,60.4584,60.3606,60.3873,162737.0
2021-04-12 13:30:00,67.93,67.97,67.85,67.87,88077.0,60.3873,60.4229,60.3162,60.334,88077.0
2021-04-12 13:40:00,67.87,67.9,67.84,67.87,71443.0,60.334,60.3606,60.3073,60.334,71443.0
2021-04-12 13:50:00,67.87,67.91,67.82,67.85,80671.0,60.334,60.3695,60.2895,60.3162,80671.0
2021-04-12 14:00:00,67.85,67.91,67.77,67.79,38066.0,60.3162,60.3695,60.2451,60.2629,38066.0
2021-04-12 14:10:00,67.78,67.92,67.78,67.89,80900.0,60.254,60.3784,60.254,60.3518,80900.0
2021-04-12 14:20:00,67.89,67.92,67.82,67.89,50531.0,60.3518,60.3784,60.2895,60.3518,50531.0
2021-04-12 14:30:00,67.91,67.92,67.83,67.91,22513.0,60.3695,60.3784,60.2984,60.3695,22513.0
2021-04-12 14:40:00,67.9,67.91,67.82,67.87,150090.0,60.3606,60.3695,60.2895,60.334,150090.0
2021-04-12 14:50:00,67.88,67.91,67.8,67.84,67883.0,60.3429,60.3695,60.2717,60.3073,67883.0
2021-04-12 15:00:00,67.84,67.84,67.75,67.77,69815.0,60.3073,60.3073,60.2273,60.2451,69815.0
2021-04-12 15:10:00,67.77,67.81,67.74,67.76,66504.0,60.2451,60.2806,60.2184,60.2362,66504.0
2021-04-12 15:20:00,67.76,68.03,67.75,68.0,90160.0,60.2362,60.4762,60.2273,60.4495,90160.0
2021-04-12 15:30:00,68.0,68.03,67.95,67.98,86637.0,60.4495,60.4762,60.4051,60.4318,86637.0
2021-04-12 15:40:00,67.97,68.03,67.91,67.98,108096.0,60.4229,60.4762,60.3695,60.4318,108096.0
2021-04-12 15:50:00,67.97,68.09,67.95,67.99,471870.0,60.4229,60.5295,60.4051,60.4407,471870.0
2021-04-13 09:30:00,67.65,67.69,66.62,66.62,1124140.0,60.1384,60.174,59.2228,59.2228,1124140.0
2021-04-13 09:40:00,66.61,66.68,66.29,66.38,249381.0,59.2139,59.2761,58.9294,59.0094,249381.0
2021-04-13 09:50:00,66.39,66.65,66.3,66.5,176059.0,59.0183,59.2494,58.9383,59.1161,176059.0
2021-04-13 10:00:00,66.49,66.66,66.35,66.37,113985.0,59.1072,59.2583,58.9828,59.0005,113985.0
2021-04-13 10:10:00,66.41,66.42,66.22,66.3,361286.0,59.0361,59.045,58.8672,58.9383,361286.0
2021-04-13 10:20:00,66.3,66.59,66.27,66.59,398814.0,58.9383,59.1961,58.9116,59.1961,398814.0
2021-04-13 10:30:00,66.58,66.75,66.5,66.51,126675.0,59.1872,59.3383,59.1161,59.125,126675.0
2021-04-13 10:40:00,66.5,66.93,66.48,66.91,102864.0,59.1161,59.4984,59.0983,59.4806,102864.0
2021-04-13 10:50:00,66.9,66.95,66.78,66.92,166895.0,59.4717,59.5161,59.365,59.4895,166895.0
2021-04-13 11:00:00,66.92,67.01,66.85,66.88,151759.0,59.4895,59.5695,59.4272,59.4539,151759.0
2021-04-13 11:10:00,66.9,66.95,66.8,66.93,132975.0,59.4717,59.5161,59.3828,59.4984,132975.0
2021-04-13 11:20:00,66.94,66.99,66.77,66.81,92984.0,59.5072,59.5517,59.3561,59.3917,92984.0
2021-04-13 11:30:00,66.82,66.91,66.76,66.76,55600.0,59.4006,59.4806,59.3472,59.3472,55600.0
2021-04-13 11:40:00,66.76,66.82,66.72,66.82,36044.0,59.3472,59.4006,59.3117,59.4006,36044.0
2021-04-13 11:50:00,66.83,66.97,66.82,66.93,45209.0,59.4095,59.5339,59.4006,59.4984,45209.0
2021-04-13 12:00:00,66.93,66.98,66.9,66.94,43094.0,59.4984,59.5428,59.4717,59.5072,43094.0
2021-04-13 12:10:00,66.92,66.92,66.75,66.85,47587.0,59.4895,59.4895,59.3383,59.4272,47587.0
2021-04-13 12:20:00,66.84,66.87,66.67,66.69,54647.0,59.4183,59.445,59.2672,59.285,54647.0
2021-04-13 12:30:00,66.68,66.68,66.56,66.56,83420.0,59.2761,59.2761,59.1694,59.1694,83420.0
2021-04-13 12:40:00,66.56,66.62,66.32,66.39,115465.0,59.1694,59.2228,58.9561,59.0183,115465.0
2021-04-13 12:50:00,66.4,66.51,66.34,66.44,67568.0,59.0272,59.125,58.9739,59.0628,67568.0
2021-04-13 13:00:00,66.44,66.45,66.37,66.41,253301.0,59.0628,59.0716,59.0005,59.0361,253301.0
2021-04-13 13:10:00,66.4,66.47,66.4,66.44,95997.0,59.0272,59.0894,59.0272,59.0628,95997.0
2021-04-13 13:20:00,66.44,66.46,66.35,66.39,58721.0,59.0628,59.0805,58.9828,59.0183,58721.0
2021-04-13 13:30:00,66.38,66.55,66.37,66.52,111159.0,59.0094,59.1605,59.0005,59.1339,111159.0
2021-04-13 13:40:00,66.5,66.54,66.43,66.45,48879.0,59.1161,59.1517,59.0539,59.0716,48879.0
2021-04-13 13:50:00,66.45,66.58,66.45,66.58,50107.0,59.0716,59.1872,59.0716,59.1872,50107.0
2021-04-13 14:00:00,66.56,66.8,66.56,66.73,114017.0,59.1694,59.3828,59.1694,59.3206,114017.0
2021-04-13 14:10:00,66.73,66.78,66.69,66.7,106517.0,59.3206,59.365,59.285,59.2939,106517.0
2021-04-13 14:20:00,66.7,66.85,66.69,66.77,104081.0,59.2939,59.4272,59.285,59.3561,104081.0
2021-04-13 14:30:00,66.76,66.85,66.69,66.71,76676.0,59.3472,59.4272,59.285,59.3028,76676.0
2021-04-13 14:40:00,66.71,66.78,66.66,66.67,72094.0,59.3028,59.365,59.2583,59.2672,72094.0
2021-04-13 14:50:00,66.67,66.77,66.65,66.69,77592.0,59.2672,59.3561,59.2494,59.285,77592.0
2021-04-13 15:00:00,66.68,66.98,66.67,66.95,63867.0,59.2761,59.5428,59.2672,59.5161,63867.0
2021-04-13 15:10:00,66.96,67.06,66.87,66.91,146037.0,59.525,59.6139,59.445,59.4806,146037.0
2021-04-13 15:20:00,66.9,66.98,66.75,66.8,64220.0,59.4717,59.5428,59.3383,59.3828,64220.0
2021-04-13 15:30:00,66.8,66.81,66.66,66.76,157385.0,59.3828,59.3917,59.2583,59.3472,157385.0
2021-04-13 15:40:00,66.76,66.84,66.7,66.75,168661.0,59.3472,59.4183,59.2939,59.3383,168661.0
2021-04-13 15:50:00,66.75,66.77,66.54,66.6,720940.0,59.3383,59.3561,59.1517,59.205,720940.0
2021-04-14 09:30:00,66.55,67.38,66.51,67.2,1091646.0,59.1605,59.8984,59.125,59.7384,1091646.0
2021-04-14 09:40:00,67.18,67.27,66.93,67.12,370192.0,59.7206,59.8006,59.4984,59.6673,370192.0
2021-04-14 09:50:00,67.13,67.61,67.12,67.6,187804.0,59.6761,60.1028,59.6673,60.094,187804.0
2021-04-14 10:00:00,67.6,67.8,67.43,67.69,101250.0,60.094,60.2717,59.9428,60.174,101250.0
2021-04-14 10:10:00,67.68,67.84,67.61,67.72,106497.0,60.1651,60.3073,60.1028,60.2006,106497.0
2021-04-14 10:20:00,67.71,67.8,67.52,67.65,178488.0,60.1917,60.2717,60.0228,60.1384,178488.0
2021-04-14 10:30:00,67.67,67.75,67.6,67.69,157617.0,60.1562,60.2273,60.094,60.174,157617.0
2021-04-14 10:40:00,67.67,67.96,67.61,67.95,71154.0,60.1562,60.414,60.1028,60.4051,71154.0
2021-04-14 10:50:00,67.95,68.12,67.88,68.02,74595.0,60.4051,60.5562,60.3429,60.4673,74595.0
2021-04-14 11:00:00,68.0,68.03,67.78,67.92,68825.0,60.4495,60.4762,60.254,60.3784,68825.0
2021-04-14 11:10:00,67.93,68.1,67.92,67.97,72055.0,60.3873,60.5384,60.3784,60.4229,72055.0
2021-04-14 11:20:00,67.98,68.1,67.94,68.05,72099.0,60.4318,60.5384,60.3962,60.494,72099.0
2021-04-14 11:30:00,68.06,68.12,67.97,68.0,64963.0,60.5029,60.5562,60.4229,60.4495,64963.0
2021-04-14 11:40:00,68.0,68.06,67.89,68.03,45028.0,60.4495,60.5029,60.3518,60.4762,45028.0
2021-04-14 11:50:00,68.04,68.05,67.87,67.9,83182.0,60.4851,60.494,60.334,60.3606,83182.0
2021-04-14 12:00:00,67.9,67.9,67.7,67.74,54012.0,60.3606,60.3606,60.1829,60.2184,54012.0
2021-04-14 12:10:00,67.74,67.8,67.62,67.79,55651.0,60.2184,60.2717,60.1117,60.2629,55651.0
2021-04-14 12:20:00,67.78,67.88,67.7,67.73,60710.0,60.254,60.3429,60.1829,60.2095,60710.0
2021-04-14 12:30:00,67.74,67.75,67.62,67.63,63930.0,60.2184,60.2273,60.1117,60.1206,63930.0
2021-04-14 12:40:00,67.64,67.77,67.64,67.66,38219.0,60.1295,60.2451,60.1295,60.1473,38219.0
2021-04-14 12:50:00,67.66,67.67,67.54,67.56,89183.0,60.1473,60.1562,60.0406,60.0584,89183.0
2021-04-14 13:00:00,67.56,67.58,67.42,67.51,69690.0,60.0584,60.0762,59.9339,60.0139,69690.0
2021-04-14 13:10:00,67.51,67.6,67.39,67.58,330213.0,60.0139,60.094,59.9073,60.0762,330213.0
2021-04-14 13:20:00,67.59,67.69,67.59,67.61,287889.0,60.0851,60.174,60.0851,60.1028,287889.0
2021-04-14 13:30:00,67.61,67.7,67.59,67.68,204211.0,60.1028,60.1829,60.0851,60.1651,204211.0
2021-04-14 13:40:00,67.68,67.79,67.65,67.75,73772.0,60.1651,60.2629,60.1384,60.2273,73772.0
2021-04-14 13:50:00,67.74,67.81,67.43,67.49,163094.0,60.2184,60.2806,59.9428,59.9962,163094.0
2021-04-14 14:00:00,67.48,67.57,67.32,67.34,101351.0,59.9873,60.0673,59.845,59.8628,101351.0
2021-04-14 14:10:00,67.36,67.5,67.32,67.38,74231.0,59.8806,60.0051,59.845,59.8984,74231.0
2021-04-14 14:20:00,67.38,67.62,67.37,67.58,85723.0,59.8984,60.1117,59.8895,60.0762,85723.0
2021-04-14 14:30:00,67.59,67.6,67.35,67.41,73246.0,60.0851,60.094,59.8717,59.9251,73246.0
2021-04-14 14:40:00,67.41,67.56,67.39,67.39,65711.0,59.9251,60.0584,59.9073,59.9073,65711.0
2021-04-14 14:50:00,67.4,67.41,67.23,67.25,101339.0,59.9162,59.9251,59.765,59.7828,101339.0
2021-04-14 15:00:00,67.25,67.25,67.02,67.04,215556.0,59.7828,59.7828,59.5784,59.5961,215556.0
2021-04-14 15:10:00,67.04,67.21,67.01,67.14,144462.0,59.5961,59.7473,59.5695,59.685,144462.0
2021-04-14 15:20:00,67.15,67.3,67.06,67.3,95205.0,59.6939,59.8273,59.6139,59.8273,95205.0
2021-04-14 15:30:00,67.3,67.48,67.27,67.42,164316.0,59.8273,59.9873,59.8006,59.9339,164316.0
2021-04-14 15:40:00,67.42,67.43,67.31,67.41,136460.0,59.9339,59.9428,59.8362,59.9251,136460.0
2021-04-14 15:50:00,67.4,67.45,67.2,67.28,498735.0,59.9162,59.9606,59.7384,59.8095,498735.0
2021-04-15 09:30:00,67.61,67.74,66.58,66.58,938459.0,60.1028,60.2184,59.1872,59.1872,938459.0
2021-04-15 09:40:00,66.57,66.6,66.03,66.06,620254.0,59.1783,59.205,58.6983,58.725,620254.0
2021-04-15 09:50:00,66.06,66.3,65.83,66.26,675374.0,58.725,58.9383,58.5205,58.9027,675374.0
2021-04-15 10:00:00,66.27,66.28,65.94,65.95,427838.0,58.9116,58.9205,58.6183,58.6272,427838.0
2021-04-15 10:10:00,65.95,65.97,65.69,65.76,417890.0,58.6272,58.6449,58.396,58.4583,417890.0
2021-04-15 10:20:00,65.76,65.96,65.7,65.84,236825.0,58.4583,58.6361,58.4049,58.5294,236825.0
2021-04-15 10:30:00,65.85,65.89,65.63,65.76,410573.0,58.5383,58.5738,58.3427,58.4583,410573.0
2021-04-15 10:40:00,65.77,66.09,65.69,66.04,127220.0,58.4672,58.7516,58.396,58.7072,127220.0
2021-04-15 10:50:00,66.05,66.16,65.95,66.08,102616.0,58.7161,58.8138,58.6272,58.7427,102616.0
2021-04-15 11:00:00,66.09,66.12,65.87,66.0,92785.0,58.7516,58.7783,58.556,58.6716,92785.0
2021-04-15 11:10:00,65.99,66.05,65.88,65.98,116637.0,58.6627,58.7161,58.5649,58.6538,116637.0
2021-04-15 11:20:00,65.96,66.07,65.95,66.05,91262.0,58.6361,58.7338,58.6272,58.7161,91262.0
2021-04-15 11:30:00,66.04,66.3,65.99,66.28,149658.0,58.7072,58.9383,58.6627,58.9205,149658.0
2021-04-15 11:40:00,66.27,66.49,66.25,66.45,132357.0,58.9116,59.1072,58.8939,59.0716,132357.0
2021-04-15 11:50:00,66.45,66.66,66.44,66.63,117114.0,59.0716,59.2583,59.0628,59.2317,117114.0
2021-04-15 12:00:00,66.63,66.72,66.49,66.65,79651.0,59.2317,59.3117,59.1072,59.2494,79651.0
2021-04-15 12:10:00,66.64,66.67,66.55,66.57,52562.0,59.2406,59.2672,59.1605,59.1783,52562.0
2021-04-15 12:20:00,66.56,66.61,66.52,66.59,77179.0,59.1694,59.2139,59.1339,59.1961,77179.0
2021-04-15 12:30:00,66.59,66.66,66.53,66.63,67478.0,59.1961,59.2583,59.1428,59.2317,67478.0
2021-04-15 12:40:00,66.63,66.66,66.59,66.61,69163.0,59.2317,59.2583,59.1961,59.2139,69163.0
2021-04-15 12:50:00,66.61,66.62,66.53,66.54,46729.0,59.2139,59.2228,59.1428,59.1517,46729.0
2021-04-15 13:00:00,66.55,66.55,66.37,66.44,54018.0,59.1605,59.1605,59.0005,59.0628,54018.0
2021-04-15 13:10:00,66.44,66.45,66.3,66.31,58783.0,59.0628,59.0716,58.9383,58.9472,58783.0
2021-04-15 13:20:00,66.31,66.41,66.26,66.28,62575.0,58.9472,59.0361,58.9027,58.9205,62575.0
2021-04-15 13:30:00,66.28,66.49,66.23,66.46,68020.0,58.9205,59.1072,58.8761,59.0805,68020.0
2021-04-15 13:40:00,66.48,66.54,66.44,66.49,55618.0,59.0983,59.1517,59.0628,59.1072,55618.0
2021-04-15 13:50:00,66.49,66.71,66.47,66.71,74382.0,59.1072,59.3028,59.0894,59.3028,74382.0
2021-04-15 14:00:00,66.71,66.91,66.7,66.79,69327.0,59.3028,59.4806,59.2939,59.3739,69327.0
2021-04-15 14:10:00,66.77,66.8,66.67,66.72,95577.0,59.3561,59.3828,59.2672,59.3117,95577.0
2021-04-15 14:20:00,66.75,66.82,66.7,66.78,51475.0,59.3383,59.4006,59.2939,59.365,51475.0
2021-04-15 14:30:00,66.78,66.95,66.78,66.92,102322.0,59.365,59.5161,59.365,59.4895,102322.0
2021-04-15 14:40:00,66.9,66.99,66.89,66.93,146218.0,59.4717,59.5517,59.4628,59.4984,146218.0
2021-04-15 14:50:00,66.94,66.98,66.83,66.86,71983.0,59.5072,59.5428,59.4095,59.4361,71983.0
2021-04-15 15:00:00,66.85,67.06,66.85,67.06,77331.0,59.4272,59.6139,59.4272,59.6139,77331.0
2021-04-15 15:10:00,67.05,67.05,66.78,66.83,164637.0,59.605,59.605,59.365,59.4095,164637.0
2021-04-15 15:20:00,66.82,66.84,66.65,66.67,245884.0,59.4006,59.4183,59.2494,59.2672,245884.0
2021-04-15 15:30:00,66.68,66.84,66.68,66.83,300204.0,59.2761,59.4183,59.2761,59.4095,300204.0
2021-04-15 15:40:00,66.84,66.93,66.74,66.88,575132.0,59.4183,59.4984,59.3294,59.4539,575132.0
2021-04-15 15:50:00,66.88,66.97,66.85,66.95,977498.0,59.4539,59.5339,59.4272,59.5161,977498.0
2021-04-16 09:30:00,67.55,68.04,67.42,67.64,497257.0,60.0495,60.4851,59.9339,60.1295,497257.0
2021-04-16 09:40:00,67.61,67.82,67.44,67.66,167443.0,60.1028,60.2895,59.9517,60.1473,167443.0
2021-04-16 09:50:00,67.66,67.68,67.24,67.25,138352.0,60.1473,60.1651,59.7739,59.7828,138352.0
2021-04-16 10:00:00,67.24,67.44,67.1,67.44,141674.0,59.7739,59.9517,59.6495,59.9517,141674.0
2021-04-16 10:10:00,67.44,67.44,67.07,67.23,190629.0,59.9517,59.9517,59.6228,59.765,190629.0
2021-04-16 10:20:00,67.22,67.37,67.16,67.3,76452.0,59.7561,59.8895,59.7028,59.8273,76452.0
2021-04-16 10:30:00,67.32,67.69,67.23,67.68,166134.0,59.845,60.174,59.765,60.1651,166134.0
2021-04-16 10:40:00,67.68,67.78,67.59,67.63,95510.0,60.1651,60.254,60.0851,60.1206,95510.0
2021-04-16 10:50:00,67.62,67.64,67.46,67.48,91269.0,60.1117,60.1295,59.9695,59.9873,91269.0
2021-04-16 11:00:00,67.48,67.69,67.47,67.57,87168.0,59.9873,60.174,59.9784,60.0673,87168.0
2021-04-16 11:10:00,67.57,67.57,67.2,67.27,110562.0,60.0673,60.0673,59.7384,59.8006,110562.0
2021-04-16 11:20:00,67.28,67.4,67.28,67.38,82578.0,59.8095,59.9162,59.8095,59.8984,82578.0
2021-04-16 11:30:00,67.38,67.49,67.31,67.42,81324.0,59.8984,59.9962,59.8362,59.9339,81324.0
2021-04-16 11:40:00,67.44,67.44,67.22,67.35,74416.0,59.9517,59.9517,59.7561,59.8717,74416.0
2021-04-16 11:50:00,67.35,67.41,67.16,67.17,70419.0,59.8717,59.9251,59.7028,59.7117,70419.0
2021-04-16 12:00:00,67.18,67.42,67.17,67.23,75635.0,59.7206,59.9339,59.7117,59.765,75635.0
2021-04-16 12:10:00,67.23,67.28,67.19,67.26,277566.0,59.765,59.8095,59.7295,59.7917,277566.0
2021-04-16 12:20:00,67.26,67.32,67.16,67.28,71188.0,59.7917,59.845,59.7028,59.8095,71188.0
2021-04-16 12:30:00,67.27,67.33,67.19,67.28,135868.0,59.8006,59.8539,59.7295,59.8095,135868.0
2021-04-16 12:40:00,67.27,67.36,67.25,67.34,72571.0,59.8006,59.8806,59.7828,59.8628,72571.0
2021-04-16 12:50:00,67.35,67.35,67.25,67.34,96418.0,59.8717,59.8717,59.7828,59.8628,96418.0
2021-04-16 13:00:00,67.34,67.34,67.22,67.26,60711.0,59.8628,59.8628,59.7561,59.7917,60711.0
2021-04-16 13:10:00,67.26,67.42,67.23,67.42,73519.0,59.7917,59.9339,59.765,59.9339,73519.0
2021-04-16 13:20:00,67.41,67.52,67.4,67.47,112136.0,59.9251,60.0228,59.9162,59.9784,112136.0
2021-04-16 13:30:00,67.47,67.6,67.44,67.53,141221.0,59.9784,60.094,59.9517,60.0317,141221.0
2021-04-16 13:40:00,67.53,67.61,67.5,67.56,94641.0,60.0317,60.1028,60.0051,60.0584,94641.0
2021-04-16 13:50:00,67.55,67.71,67.52,67.69,200237.0,60.0495,60.1917,60.0228,60.174,200237.0
2021-04-16 14:00:00,67.68,67.79,67.62,67.74,262052.0,60.1651,60.2629,60.1117,60.2184,262052.0
2021-04-16 14:10:00,67.74,67.75,67.66,67.7,99120.0,60.2184,60.2273,60.1473,60.1829,99120.0
2021-04-16 14:20:00,67.7,67.74,67.6,67.64,121156.0,60.1829,60.2184,60.094,60.1295,121156.0
2021-04-16 14:30:00,67.64,67.7,67.59,67.62,182922.0,60.1295,60.1829,60.0851,60.1117,182922.0
2021-04-16 14:40:00,67.61,67.77,67.61,67.68,220389.0,60.1028,60.2451,60.1028,60.1651,220389.0
2021-04-16 14:50:00,67.67,67.75,67.66,67.73,42803.0,60.1562,60.2273,60.1473,60.2095,42803.0
2021-04-16 15:00:00,67.75,67.8,67.73,67.79,235157.0,60.2273,60.2717,60.2095,60.2629,235157.0
2021-04-16 15:10:00,67.78,67.85,67.66,67.71,235943.0,60.254,60.3162,60.1473,60.1917,235943.0
2021-04-16 15:20:00,67.71,67.77,67.66,67.72,290741.0,60.1917,60.2451,60.1473,60.2006,290741.0
2021-04-16 15:30:00,67.73,67.85,67.7,67.85,515056.0,60.2095,60.3162,60.1829,60.3162,515056.0
2021-04-16 15:40:00,67.84,67.87,67.71,67.78,538598.0,60.3073,60.334,60.1917,60.254,538598.0
2021-04-16 15:50:00,67.78,67.89,67.63,67.64,1235793.0,60.254,60.3518,60.1206,60.1295,1235793.0
2021-04-19 09:30:00,67.59,67.9,67.28,67.88,340052.0,60.0851,60.3606,59.8095,60.3429,340052.0
2021-04-19 09:40:00,67.89,68.4,67.82,68.4,610097.0,60.3518,60.8051,60.2895,60.8051,610097.0
2021-04-19 09:50:00,68.41,68.43,67.69,67.73,178992.0,60.814,60.8318,60.174,60.2095,178992.0
2021-04-19 10:00:00,67.73,67.74,67.13,67.2,648768.0,60.2095,60.2184,59.6761,59.7384,648768.0
2021-04-19 10:10:00,67.23,67.56,67.11,67.48,158097.0,59.765,60.0584,59.6584,59.9873,158097.0
2021-04-19 10:20:00,67.48,67.68,67.37,67.61,85011.0,59.9873,60.1651,59.8895,60.1028,85011.0
2021-04-19 10:30:00,67.6,67.6,67.42,67.49,78191.0,60.094,60.094,59.9339,59.9962,78191.0
2021-04-19 10:40:00,67.46,67.46,66.91,67.04,150756.0,59.9695,59.9695,59.4806,59.5961,150756.0
2021-04-19 10:50:00,67.03,67.2,66.95,66.98,138981.0,59.5872,59.7384,59.5161,59.5428,138981.0
2021-04-19 11:00:00,66.99,67.11,66.81,66.83,112917.0,59.5517,59.6584,59.3917,59.4095,112917.0
2021-04-19 11:10:00,66.83,67.09,66.82,67.06,125048.0,59.4095,59.6406,59.4006,59.6139,125048.0
2021-04-19 11:20:00,67.06,67.3,67.06,67.26,69727.0,59.6139,59.8273,59.6139,59.7917,69727.0
2021-04-19 11:30:00,67.27,67.59,67.26,67.36,131529.0,59.8006,60.0851,59.7917,59.8806,131529.0
2021-04-19 11:40:00,67.37,67.43,67.16,67.4,109529.0,59.8895,59.9428,59.7028,59.9162,109529.0
2021-04-19 11:50:00,67.38,67.54,67.34,67.35,69502.0,59.8984,60.0406,59.8628,59.8717,69502.0
2021-04-19 12:00:00,67.37,67.49,67.31,67.45,75195.0,59.8895,59.9962,59.8362,59.9606,75195.0
2021-04-19 12:10:00,67.44,67.5,67.37,67.42,62877.0,59.9517,60.0051,59.8895,59.9339,62877.0
2021-04-19 12:20:00,67.42,67.48,67.35,67.44,72920.0,59.9339,59.9873,59.8717,59.9517,72920.0
2021-04-19 12:30:00,67.44,67.52,67.35,67.46,85266.0,59.9517,60.0228,59.8717,59.9695,85266.0
2021-04-19 12:40:00,67.45,67.46,67.21,67.25,144492.0,59.9606,59.9695,59.7473,59.7828,144492.0
2021-04-19 12:50:00,67.25,67.4,67.22,67.28,74198.0,59.7828,59.9162,59.7561,59.8095,74198.0
2021-04-19 13:00:00,67.27,67.49,67.26,67.35,62158.0,59.8006,59.9962,59.7917,59.8717,62158.0
2021-04-19 13:10:00,67.35,67.41,67.3,67.37,68939.0,59.8717,59.9251,59.8273,59.8895,68939.0
2021-04-19 13:20:00,67.37,67.45,67.29,67.34,55671.0,59.8895,59.9606,59.8184,59.8628,55671.0
2021-04-19 13:30:00,67.33,67.4,67.24,67.38,87353.0,59.8539,59.9162,59.7739,59.8984,87353.0
2021-04-19 13:40:00,67.38,67.38,67.26,67.3,60134.0,59.8984,59.8984,59.7917,59.8273,60134.0
2021-04-19 13:50:00,67.31,67.39,67.29,67.35,74702.0,59.8362,59.9073,59.8184,59.8717,74702.0
2021-04-19 14:00:00,67.35,67.4,67.25,67.26,123884.0,59.8717,59.9162,59.7828,59.7917,123884.0
2021-04-19 14:10:00,67.28,67.36,67.26,67.32,110206.0,59.8095,59.8806,59.7917,59.845,110206.0
2021-04-19 14:20:00,67.31,67.33,67.21,67.26,112650.0,59.8362,59.8539,59.7473,59.7917,112650.0
2021-04-19 14:30:00,67.26,67.37,67.21,67.24,86970.0,59.7917,59.8895,59.7473,59.7739,86970.0
2021-04-19 14:40:00,67.24,67.37,67.2,67.37,90475.0,59.7739,59.8895,59.7384,59.8895,90475.0
2021-04-19 14:50:00,67.35,67.41,67.31,67.34,77530.0,59.8717,59.9251,59.8362,59.8628,77530.0
2021-04-19 15:00:00,67.36,67.47,67.36,67.44,112612.0,59.8806,59.9784,59.8806,59.9517,112612.0
2021-04-19 15:10:00,67.43,67.47,67.3,67.35,86442.0,59.9428,59.9784,59.8273,59.8717,86442.0
2021-04-19 15:20:00,67.35,67.35,67.19,67.32,116854.0,59.8717,59.8717,59.7295,59.845,116854.0
2021-04-19 15:30:00,67.31,67.35,67.24,67.3,105724.0,59.8362,59.8717,59.7739,59.8273,105724.0
2021-04-19 15:40:00,67.31,67.32,67.12,67.15,121489.0,59.8362,59.845,59.6673,59.6939,121489.0
2021-04-19 15:50:00,67.14,67.28,67.05,67.26,442552.0,59.685,59.8095,59.605,59.7917,442552.0
2021-04-20 09:30:00,66.75,66.89,66.26,66.31,441198.0,59.3383,59.4628,58.9027,58.9472,441198.0
2021-04-20 09:40:00,66.29,66.34,66.03,66.16,267747.0,58.9294,58.9739,58.6983,58.8138,267747.0
2021-04-20 09:50:00,66.16,66.19,65.87,66.05,148328.0,58.8138,58.8405,58.556,58.7161,148328.0
2021-04-20 10:00:00,66.06,66.11,65.86,65.93,165972.0,58.725,58.7694,58.5472,58.6094,165972.0
2021-04-20 10:10:00,65.93,66.19,65.92,66.11,85817.0,58.6094,58.8405,58.6005,58.7694,85817.0
2021-04-20 10:20:00,66.12,66.17,65.95,65.96,112393.0,58.7783,58.8227,58.6272,58.6361,112393.0
2021-04-20 10:30:00,65.96,65.96,65.42,65.43,263325.0,58.6361,58.6361,58.156,58.1649,263325.0
2021-04-20 10:40:00,65.42,65.43,65.11,65.11,314069.0,58.156,58.1649,57.8804,57.8804,314069.0
2021-04-20 10:50:00,65.11,65.11,64.84,65.0,593850.0,57.8804,57.8804,57.6404,57.7827,593850.0
2021-04-20 11:00:00,64.99,65.03,64.77,64.92,410692.0,57.7738,57.8093,57.5782,57.7115,410692.0
2021-04-20 11:10:00,64.92,64.93,64.5,64.59,226269.0,57.7115,57.7204,57.3382,57.4182,226269.0
2021-04-20 11:20:00,64.6,64.73,64.52,64.68,269454.0,57.4271,57.5426,57.3559,57.4982,269454.0
2021-04-20 11:30:00,64.68,64.87,64.62,64.77,231151.0,57.4982,57.6671,57.4448,57.5782,231151.0
2021-04-20 11:40:00,64.78,65.0,64.75,64.95,96669.0,57.5871,57.7827,57.5604,57.7382,96669.0
2021-04-20 11:50:00,64.94,65.08,64.9,65.04,179942.0,57.7293,57.8538,57.6938,57.8182,179942.0
2021-04-20 12:00:00,65.05,65.17,64.99,65.01,102223.0,57.8271,57.9338,57.7738,57.7915,102223.0
2021-04-20 12:10:00,65.01,65.18,64.94,65.12,94157.0,57.7915,57.9427,57.7293,57.8893,94157.0
2021-04-20 12:20:00,65.12,65.27,65.11,65.23,116672.0,57.8893,58.0227,57.8804,57.9871,116672.0
2021-04-20 12:30:00,65.23,65.26,65.04,65.05,124796.0,57.9871,58.0138,57.8182,57.8271,124796.0
2021-04-20 12:40:00,65.04,65.07,64.81,64.85,247890.0,57.8182,57.8449,57.6137,57.6493,247890.0
2021-04-20 12:50:00,64.86,64.87,64.69,64.79,68392.0,57.6582,57.6671,57.5071,57.596,68392.0
2021-04-20 13:00:00,64.78,64.78,64.59,64.63,301913.0,57.5871,57.5871,57.4182,57.4537,301913.0
2021-04-20 13:10:00,64.63,64.86,64.59,64.81,105885.0,57.4537,57.6582,57.4182,57.6137,105885.0
2021-04-20 13:20:00,64.83,64.83,64.55,64.57,165254.0,57.6315,57.6315,57.3826,57.4004,165254.0
2021-04-20 13:30:00,64.58,64.62,64.5,64.53,176969.0,57.4093,57.4448,57.3382,57.3648,176969.0
2021-04-20 13:40:00,64.52,64.57,64.45,64.5,113211.0,57.3559,57.4004,57.2937,57.3382,113211.0
2021-04-20 13:50:00,64.49,64.57,64.44,64.52,133592.0,57.3293,57.4004,57.2848,57.3559,133592.0
2021-04-20 14:00:00,64.51,64.76,64.49,64.76,129934.0,57.3471,57.5693,57.3293,57.5693,129934.0
2021-04-20 14:10:00,64.76,64.78,64.63,64.66,74180.0,57.5693,57.5871,57.4537,57.4804,74180.0
2021-04-20 14:20:00,64.67,64.73,64.5,64.53,65637.0,57.4893,57.5426,57.3382,57.3648,65637.0
2021-04-20 14:30:00,64.53,64.54,64.41,64.45,170399.0,57.3648,57.3737,57.2582,57.2937,170399.0
2021-04-20 14:40:00,64.45,64.49,64.35,64.47,175100.0,57.2937,57.3293,57.2048,57.3115,175100.0
2021-04-20 14:50:00,64.47,64.51,64.29,64.36,120479.0,57.3115,57.3471,57.1515,57.2137,120479.0
2021-04-20 15:00:00,64.36,64.5,64.32,64.48,173427.0,57.2137,57.3382,57.1782,57.3204,173427.0
2021-04-20 15:10:00,64.48,64.56,64.44,64.46,200635.0,57.3204,57.3915,57.2848,57.3026,200635.0
2021-04-20 15:20:00,64.46,64.52,64.43,64.48,126837.0,57.3026,57.3559,57.2759,57.3204,126837.0
2021-04-20 15:30:00,64.47,64.69,64.44,64.68,225504.0,57.3115,57.5071,57.2848,57.4982,225504.0
2021-04-20 15:40:00,64.68,64.83,64.66,64.8,260670.0,57.4982,57.6315,57.4804,57.6049,260670.0
2021-04-20 15:50:00,64.8,64.8,64.56,64.6,631664.0,57.6049,57.6049,57.3915,57.4271,631664.0
2021-04-21 09:30:00,64.31,65.08,64.0,65.08,442494.0,57.1693,57.8538,56.8937,57.8538,442494.0
2021-04-21 09:40:00,65.09,65.31,64.97,65.22,312090.0,57.8627,58.0582,57.756,57.9782,312090.0
2021-04-21 09:50:00,65.22,65.31,64.92,65.03,208666.0,57.9782,58.0582,57.7115,57.8093,208666.0
2021-04-21 10:00:00,65.04,65.43,65.04,65.42,225213.0,57.8182,58.1649,57.8182,58.156,225213.0
2021-04-21 10:10:00,65.42,65.62,65.3,65.62,376848.0,58.156,58.3338,58.0493,58.3338,376848.0
2021-04-21 10:20:00,65.63,65.67,65.31,65.34,153104.0,58.3427,58.3783,58.0582,58.0849,153104.0
2021-04-21 10:30:00,65.34,65.49,65.32,65.43,263655.0,58.0849,58.2182,58.0671,58.1649,263655.0
2021-04-21 10:40:00,65.42,65.71,65.42,65.67,150708.0,58.156,58.4138,58.156,58.3783,150708.0
2021-04-21 10:50:00,65.67,65.8,65.63,65.79,138202.0,58.3783,58.4938,58.3427,58.4849,138202.0
2021-04-21 11:00:00,65.79,65.94,65.66,65.72,100513.0,58.4849,58.6183,58.3694,58.4227,100513.0
2021-04-21 11:10:00,65.73,65.74,65.47,65.53,149228.0,58.4316,58.4405,58.2005,58.2538,149228.0
2021-04-21 11:20:00,65.53,65.53,65.2,65.3,212314.0,58.2538,58.2538,57.9604,58.0493,212314.0
2021-04-21 11:30:00,65.29,65.4,65.2,65.32,100886.0,58.0404,58.1382,57.9604,58.0671,100886.0
2021-04-21 11:40:00,65.32,65.63,65.32,65.6,74909.0,58.0671,58.3427,58.0671,58.316,74909.0
2021-04-21 11:50:00,65.6,65.81,65.6,65.79,79988.0,58.316,58.5027,58.316,58.4849,79988.0
2021-04-21 12:00:00,65.79,65.9,65.79,65.88,86954.0,58.4849,58.5827,58.4849,58.5649,86954.0
2021-04-21 12:10:00,65.87,65.91,65.83,65.87,75535.0,58.556,58.5916,58.5205,58.556,75535.0
2021-04-21 12:20:00,65.88,66.01,65.85,65.95,138855.0,58.5649,58.6805,58.5383,58.6272,138855.0
2021-04-21 12:30:00,65.96,66.21,65.95,66.17,74373.0,58.6361,58.8583,58.6272,58.8227,74373.0
2021-04-21 12:40:00,66.18,66.18,66.01,66.06,111414.0,58.8316,58.8316,58.6805,58.725,111414.0
2021-04-21 12:50:00,66.04,66.09,65.94,66.08,54531.0,58.7072,58.7516,58.6183,58.7427,54531.0
2021-04-21 13:00:00,66.09,66.09,65.97,66.08,121885.0,58.7516,58.7516,58.6449,58.7427,121885.0
2021-04-21 13:10:00,66.07,66.1,65.99,66.08,64241.0,58.7338,58.7605,58.6627,58.7427,64241.0
2021-04-21 13:20:00,66.07,66.13,65.87,65.87,53043.0,58.7338,58.7872,58.556,58.556,53043.0
2021-04-21 13:30:00,65.88,66.03,65.88,66.0,64168.0,58.5649,58.6983,58.5649,58.6716,64168.0
2021-04-21 13:40:00,66.0,66.11,66.0,66.08,81666.0,58.6716,58.7694,58.6716,58.7427,81666.0
2021-04-21 13:50:00,66.09,66.2,66.05,66.16,63956.0,58.7516,58.8494,58.7161,58.8138,63956.0
2021-04-21 14:00:00,66.16,66.28,66.14,66.16,46561.0,58.8138,58.9205,58.7961,58.8138,46561.0
2021-04-21 14:10:00,66.16,66.21,66.15,66.18,75945.0,58.8138,58.8583,58.805,58.8316,75945.0
2021-04-21 14:20:00,66.18,66.19,66.06,66.06,77167.0,58.8316,58.8405,58.725,58.725,77167.0
2021-04-21 14:30:00,66.06,66.23,66.06,66.18,48768.0,58.725,58.8761,58.725,58.8316,48768.0
2021-04-21 14:40:00,66.2,66.25,66.1,66.11,57306.0,58.8494,58.8939,58.7605,58.7694,57306.0
2021-04-21 14:50:00,66.11,66.22,66.1,66.2,61670.0,58.7694,58.8672,58.7605,58.8494,61670.0
2021-04-21 15:00:00,66.21,66.33,66.19,66.31,61741.0,58.8583,58.965,58.8405,58.9472,61741.0
2021-04-21 15:10:00,66.31,66.37,66.28,66.32,93366.0,58.9472,59.0005,58.9205,58.9561,93366.0
2021-04-21 15:20:00,66.32,66.35,66.15,66.16,129799.0,58.9561,58.9828,58.805,58.8138,129799.0
2021-04-21 15:30:00,66.16,66.35,66.14,66.31,152604.0,58.8138,58.9828,58.7961,58.9472,152604.0
2021-04-21 15:40:00,66.32,66.47,66.28,66.45,126989.0,58.9561,59.0894,58.9205,59.0716,126989.0
2021-04-21 15:50:00,66.45,66.46,66.3,66.37,522055.0,59.0716,59.0805,58.9383,59.0005,522055.0
2021-04-22 09:30:00,66.47,66.54,65.92,65.94,437419.0,59.0894,59.1517,58.6005,58.6183,437419.0
2021-04-22 09:40:00,65.95,66.25,65.75,65.9,182759.0,58.6272,58.8939,58.4494,58.5827,182759.0
2021-04-22 09:50:00,65.93,66.04,65.8,65.98,226129.0,58.6094,58.7072,58.4938,58.6538,226129.0
2021-04-22 10:00:00,65.97,65.98,65.76,65.9,115117.0,58.6449,58.6538,58.4583,58.5827,115117.0
2021-04-22 10:10:00,65.89,65.93,65.53,65.59,175762.0,58.5738,58.6094,58.2538,58.3071,175762.0
2021-04-22 10:20:00,65.59,65.72,65.44,65.56,185524.0,58.3071,58.4227,58.1738,58.2805,185524.0
2021-04-22 10:30:00,65.56,65.88,65.54,65.78,148985.0,58.2805,58.5649,58.2627,58.476,148985.0
2021-04-22 10:40:00,65.77,65.96,65.77,65.94,142874.0,58.4672,58.6361,58.4672,58.6183,142874.0
2021-04-22 10:50:00,65.95,66.03,65.84,65.93,127624.0,58.6272,58.6983,58.5294,58.6094,127624.0
2021-04-22 11:00:00,65.93,66.12,65.89,66.08,132376.0,58.6094,58.7783,58.5738,58.7427,132376.0
2021-04-22 11:10:00,66.07,66.22,66.04,66.18,131895.0,58.7338,58.8672,58.7072,58.8316,131895.0
2021-04-22 11:20:00,66.18,66.27,66.17,66.2,159826.0,58.8316,58.9116,58.8227,58.8494,159826.0
2021-04-22 11:30:00,66.21,66.4,66.21,66.35,202082.0,58.8583,59.0272,58.8583,58.9828,202082.0
2021-04-22 11:40:00,66.36,66.44,66.31,66.32,194660.0,58.9916,59.0628,58.9472,58.9561,194660.0
2021-04-22 11:50:00,66.32,66.44,66.23,66.38,105243.0,58.9561,59.0628,58.8761,59.0094,105243.0
2021-04-22 12:00:00,66.37,66.42,66.27,66.29,80305.0,59.0005,59.045,58.9116,58.9294,80305.0
2021-04-22 12:10:00,66.29,66.32,66.19,66.27,137029.0,58.9294,58.9561,58.8405,58.9116,137029.0
2021-04-22 12:20:00,66.27,66.32,66.21,66.23,184265.0,58.9116,58.9561,58.8583,58.8761,184265.0
2021-04-22 12:30:00,66.23,66.38,66.21,66.34,75721.0,58.8761,59.0094,58.8583,58.9739,75721.0
2021-04-22 12:40:00,66.33,66.44,66.31,66.44,73781.0,58.965,59.0628,58.9472,59.0628,73781.0
2021-04-22 12:50:00,66.44,66.52,66.43,66.5,119966.0,59.0628,59.1339,59.0539,59.1161,119966.0
2021-04-22 13:00:00,66.5,66.5,65.96,66.02,192478.0,59.1161,59.1161,58.6361,58.6894,192478.0
2021-04-22 13:10:00,66.01,66.07,65.76,65.79,237911.0,58.6805,58.7338,58.4583,58.4849,237911.0
2021-04-22 13:20:00,65.79,66.26,65.78,66.25,169854.0,58.4849,58.9027,58.476,58.8939,169854.0
2021-04-22 13:30:00,66.24,66.27,66.09,66.2,145872.0,58.885,58.9116,58.7516,58.8494,145872.0
2021-04-22 13:40:00,66.2,66.2,65.69,65.74,275404.0,58.8494,58.8494,58.396,58.4405,275404.0
2021-04-22 13:50:00,65.75,65.77,65.47,65.56,265049.0,58.4494,58.4672,58.2005,58.2805,265049.0
2021-04-22 14:00:00,65.55,65.69,65.35,65.66,283177.0,58.2716,58.396,58.0938,58.3694,283177.0
2021-04-22 14:10:00,65.65,65.72,65.58,65.69,154198.0,58.3605,58.4227,58.2982,58.396,154198.0
2021-04-22 14:20:00,65.69,65.83,65.56,65.8,124559.0,58.396,58.5205,58.2805,58.4938,124559.0
2021-04-22 14:30:00,65.8,65.82,65.74,65.8,100664.0,58.4938,58.5116,58.4405,58.4938,100664.0
2021-04-22 14:40:00,65.79,65.89,65.74,65.78,97295.0,58.4849,58.5738,58.4405,58.476,97295.0
2021-04-22 14:50:00,65.78,65.88,65.73,65.84,158794.0,58.476,58.5649,58.4316,58.5294,158794.0
2021-04-22 15:00:00,65.84,65.93,65.55,65.56,153321.0,58.5294,58.6094,58.2716,58.2805,153321.0
2021-04-22 15:10:00,65.57,65.63,65.37,65.44,167802.0,58.2894,58.3427,58.1116,58.1738,167802.0
2021-04-22 15:20:00,65.44,65.55,65.39,65.54,200828.0,58.1738,58.2716,58.1293,58.2627,200828.0
2021-04-22 15:30:00,65.53,65.69,65.52,65.54,250252.0,58.2538,58.396,58.2449,58.2627,250252.0
2021-04-22 15:40:00,65.54,65.61,65.38,65.41,337123.0,58.2627,58.3249,58.1205,58.1471,337123.0
2021-04-22 15:50:00,65.4,65.47,65.2,65.23,722054.0,58.1382,58.2005,57.9604,57.9871,722054.0
2021-04-23 09:30:00,65.36,66.31,65.23,66.14,941223.0,58.1027,58.9472,57.9871,58.7961,941223.0
2021-04-23 09:40:00,66.13,66.65,66.05,66.62,417505.0,58.7872,59.2494,58.7161,59.2228,417505.0
2021-04-23 09:50:00,66.61,66.71,66.39,66.71,440689.0,59.2139,59.3028,59.0183,59.3028,440689.0
2021-04-23 10:00:00,66.72,66.93,66.7,66.92,436866.0,59.3117,59.4984,59.2939,59.4895,436866.0
2021-04-23 10:10:00,66.92,67.15,66.89,67.06,549115.0,59.4895,59.6939,59.4628,59.6139,549115.0
2021-04-23 10:20:00,67.07,67.4,67.04,67.38,392625.0,59.6228,59.9162,59.5961,59.8984,392625.0
2021-04-23 10:30:00,67.38,67.49,67.3,67.38,292646.0,59.8984,59.9962,59.8273,59.8984,292646.0
2021-04-23 10:40:00,67.39,67.42,67.19,67.41,425138.0,59.9073,59.9339,59.7295,59.9251,425138.0
2021-04-23 10:50:00,67.41,67.49,67.28,67.48,293087.0,59.9251,59.9962,59.8095,59.9873,293087.0
2021-04-23 11:00:00,67.48,67.63,67.45,67.47,262598.0,59.9873,60.1206,59.9606,59.9784,262598.0
2021-04-23 11:10:00,67.46,67.67,67.35,67.66,304907.0,59.9695,60.1562,59.8717,60.1473,304907.0
2021-04-23 11:20:00,67.66,67.7,67.38,67.42,280603.0,60.1473,60.1829,59.8984,59.9339,280603.0
2021-04-23 11:30:00,67.42,67.44,67.34,67.35,204637.0,59.9339,59.9517,59.8628,59.8717,204637.0
2021-04-23 11:40:00,67.35,67.6,67.35,67.56,760864.0,59.8717,60.094,59.8717,60.0584,760864.0
2021-04-23 11:50:00,67.56,67.66,67.46,67.53,242048.0,60.0584,60.1473,59.9695,60.0317,242048.0
2021-04-23 12:00:00,67.54,67.64,67.44,67.61,272668.0,60.0406,60.1295,59.9517,60.1028,272668.0
2021-04-23 12:10:00,67.61,67.65,67.55,67.64,231873.0,60.1028,60.1384,60.0495,60.1295,231873.0
2021-04-23 12:20:00,67.64,67.68,67.57,67.59,222656.0,60.1295,60.1651,60.0673,60.0851,222656.0
2021-04-23 12:30:00,67.6,67.67,67.53,67.58,223123.0,60.094,60.1562,60.0317,60.0762,223123.0
2021-04-23 12:40:00,67.59,67.76,67.57,67.76,231353.0,60.0851,60.2362,60.0673,60.2362,231353.0
2021-04-23 12:50:00,67.76,67.84,67.72,67.8,242604.0,60.2362,60.3073,60.2006,60.2717,242604.0
2021-04-23 13:00:00,67.8,67.87,67.77,67.79,224057.0,60.2717,60.334,60.2451,60.2629,224057.0
2021-04-23 13:10:00,67.81,67.89,67.77,67.88,202586.0,60.2806,60.3518,60.2451,60.3429,202586.0
2021-04-23 13:20:00,67.87,68.03,67.87,68.03,353790.0,60.334,60.4762,60.334,60.4762,353790.0
2021-04-23 13:30:00,68.02,68.12,67.97,68.11,374387.0,60.4673,60.5562,60.4229,60.5473,374387.0
2021-04-23 13:40:00,68.11,68.16,68.04,68.05,321192.0,60.5473,60.5918,60.4851,60.494,321192.0
2021-04-23 13:50:00,68.04,68.09,67.98,68.03,246642.0,60.4851,60.5295,60.4318,60.4762,246642.0
2021-04-23 14:00:00,68.04,68.14,68.03,68.08,278161.0,60.4851,60.574,60.4762,60.5207,278161.0
2021-04-23 14:10:00,68.08,68.13,67.93,67.93,238799.0,60.5207,60.5651,60.3873,60.3873,238799.0
2021-04-23 14:20:00,67.94,68.0,67.83,67.88,302460.0,60.3962,60.4495,60.2984,60.3429,302460.0
2021-04-23 14:30:00,67.88,67.99,67.82,67.96,128877.0,60.3429,60.4407,60.2895,60.414,128877.0
2021-04-23 14:40:00,67.98,68.0,67.91,67.95,141224.0,60.4318,60.4495,60.3695,60.4051,141224.0
2021-04-23 14:50:00,67.95,68.06,67.94,68.04,185364.0,60.4051,60.5029,60.3962,60.4851,185364.0
2021-04-23 15:00:00,68.03,68.09,67.99,68.06,368847.0,60.4762,60.5295,60.4407,60.5029,368847.0
2021-04-23 15:10:00,68.07,68.21,68.05,68.2,551939.0,60.5118,60.6362,60.494,60.6273,551939.0
2021-04-23 15:20:00,68.21,68.22,68.14,68.15,486022.0,60.6362,60.6451,60.574,60.5829,486022.0
2021-04-23 15:30:00,68.16,68.24,68.07,68.09,442454.0,60.5918,60.6629,60.5118,60.5295,442454.0
2021-04-23 15:40:00,68.09,68.09,67.9,67.9,486687.0,60.5295,60.5295,60.3606,60.3606,486687.0
2021-04-23 15:50:00,67.91,67.93,67.77,67.82,1528210.0,60.3695,60.3873,60.2451,60.2895,1528210.0
2021-04-26 09:30:00,68.34,68.97,68.26,68.89,645926.0,60.7518,61.3118,60.6807,61.2407,645926.0
2021-04-26 09:40:00,68.87,69.15,68.84,69.14,503931.0,61.2229,61.4719,61.1963,61.463,503931.0
2021-04-26 09:50:00,69.14,69.14,68.63,68.81,611193.0,61.463,61.463,61.0096,61.1696,611193.0
2021-04-26 10:00:00,68.86,68.92,68.72,68.79,311357.0,61.2141,61.2674,61.0896,61.1518,311357.0
2021-04-26 10:10:00,68.77,68.79,68.33,68.43,261509.0,61.134,61.1518,60.7429,60.8318,261509.0
2021-04-26 10:20:00,68.44,68.53,68.3,68.48,187872.0,60.8407,60.9207,60.7162,60.8762,187872.0
2021-04-26 10:30:00,68.5,68.69,68.46,68.54,125186.0,60.894,61.0629,60.8585,60.9296,125186.0
2021-04-26 10:40:00,68.52,68.61,68.34,68.34,168257.0,60.9118,60.9918,60.7518,60.7518,168257.0
2021-04-26 10:50:00,68.34,68.65,68.33,68.63,154469.0,60.7518,61.0274,60.7429,61.0096,154469.0
2021-04-26 11:00:00,68.64,68.76,68.56,68.69,105672.0,61.0185,61.1252,60.9474,61.0629,105672.0
2021-04-26 11:10:00,68.68,68.79,68.65,68.73,177662.0,61.054,61.1518,61.0274,61.0985,177662.0
2021-04-26 11:20:00,68.73,68.75,68.59,68.74,111457.0,61.0985,61.1163,60.974,61.1074,111457.0
2021-04-26 11:30:00,68.75,68.76,68.57,68.6,98166.0,61.1163,61.1252,60.9563,60.9829,98166.0
2021-04-26 11:40:00,68.59,68.6,68.35,68.37,104015.0,60.974,60.9829,60.7607,60.7785,104015.0
2021-04-26 11:50:00,68.36,68.61,68.35,68.55,118111.0,60.7696,60.9918,60.7607,60.9385,118111.0
2021-04-26 12:00:00,68.54,68.56,68.38,68.38,80891.0,60.9296,60.9474,60.7873,60.7873,80891.0
2021-04-26 12:10:00,68.38,68.47,68.37,68.41,55433.0,60.7873,60.8674,60.7785,60.814,55433.0
2021-04-26 12:20:00,68.42,68.43,68.3,68.37,105963.0,60.8229,60.8318,60.7162,60.7785,105963.0
2021-04-26 12:30:00,68.36,68.4,68.32,68.38,65767.0,60.7696,60.8051,60.734,60.7873,65767.0
2021-04-26 12:40:00,68.39,68.44,68.28,68.3,90113.0,60.7962,60.8407,60.6985,60.7162,90113.0
2021-04-26 12:50:00,68.29,68.38,68.28,68.37,121587.0,60.7073,60.7873,60.6985,60.7785,121587.0
2021-04-26 13:00:00,68.37,68.46,68.37,68.42,78813.0,60.7785,60.8585,60.7785,60.8229,78813.0
2021-04-26 13:10:00,68.42,68.44,68.35,68.44,84421.0,60.8229,60.8407,60.7607,60.8407,84421.0
2021-04-26 13:20:00,68.45,68.47,68.28,68.31,79224.0,60.8496,60.8674,60.6985,60.7251,79224.0
2021-04-26 13:30:00,68.31,68.35,68.21,68.23,76478.0,60.7251,60.7607,60.6362,60.654,76478.0
2021-04-26 13:40:00,68.23,68.37,68.22,68.35,68082.0,60.654,60.7785,60.6451,60.7607,68082.0
2021-04-26 13:50:00,68.35,68.36,68.29,68.32,60311.0,60.7607,60.7696,60.7073,60.734,60311.0
2021-04-26 14:00:00,68.33,68.42,68.31,68.31,66238.0,60.7429,60.8229,60.7251,60.7251,66238.0
2021-04-26 14:10:00,68.31,68.32,68.24,68.24,92956.0,60.7251,60.734,60.6629,60.6629,92956.0
2021-04-26 14:20:00,68.24,68.3,68.2,68.28,91892.0,60.6629,60.7162,60.6273,60.6985,91892.0
2021-04-26 14:30:00,68.28,68.29,68.14,68.17,122098.0,60.6985,60.7073,60.574,60.6007,122098.0
2021-04-26 14:40:00,68.17,68.21,68.14,68.2,76070.0,60.6007,60.6362,60.574,60.6273,76070.0
2021-04-26 14:50:00,68.2,68.28,68.19,68.25,83709.0,60.6273,60.6985,60.6184,60.6718,83709.0
2021-04-26 15:00:00,68.26,68.33,68.2,68.31,93345.0,60.6807,60.7429,60.6273,60.7251,93345.0
2021-04-26 15:10:00,68.31,68.34,68.26,68.28,73295.0,60.7251,60.7518,60.6807,60.6985,73295.0
2021-04-26 15:20:00,68.28,68.32,68.03,68.06,132301.0,60.6985,60.734,60.4762,60.5029,132301.0
2021-04-26 15:30:00,68.06,68.3,67.99,68.25,233132.0,60.5029,60.7162,60.4407,60.6718,233132.0
2021-04-26 15:40:00,68.24,68.31,68.15,68.16,175248.0,60.6629,60.7251,60.5829,60.5918,175248.0
2021-04-26 15:50:00,68.16,68.21,68.09,68.14,395874.0,60.5918,60.6362,60.5295,60.574,395874.0
2021-04-27 09:30:00,68.25,68.49,68.02,68.1,397592.0,60.6718,60.8851,60.4673,60.5384,397592.0
2021-04-27 09:40:00,68.13,68.16,67.92,68.15,261290.0,60.5651,60.5918,60.3784,60.5829,261290.0
2021-04-27 09:50:00,68.14,68.48,68.07,68.24,230558.0,60.574,60.8762,60.5118,60.6629,230558.0
2021-04-27 10:00:00,68.23,68.26,68.08,68.19,138171.0,60.654,60.6807,60.5207,60.6184,138171.0
2021-04-27 10:10:00,68.19,68.19,67.86,67.96,98475.0,60.6184,60.6184,60.3251,60.414,98475.0
2021-04-27 10:20:00,67.96,68.13,67.9,68.13,61055.0,60.414,60.5651,60.3606,60.5651,61055.0
2021-04-27 10:30:00,68.14,68.25,68.03,68.1,74980.0,60.574,60.6718,60.4762,60.5384,74980.0
2021-04-27 10:40:00,68.1,68.28,68.09,68.27,100296.0,60.5384,60.6985,60.5295,60.6896,100296.0
2021-04-27 10:50:00,68.28,68.35,68.17,68.19,71979.0,60.6985,60.7607,60.6007,60.6184,71979.0
2021-04-27 11:00:00,68.2,68.32,68.19,68.28,65740.0,60.6273,60.734,60.6184,60.6985,65740.0
2021-04-27 11:10:00,68.3,68.31,68.19,68.27,79322.0,60.7162,60.7251,60.6184,60.6896,79322.0
2021-04-27 11:20:00,68.27,68.31,68.21,68.3,80340.0,60.6896,60.7251,60.6362,60.7162,80340.0
2021-04-27 11:30:00,68.29,68.32,68.15,68.19,87256.0,60.7073,60.734,60.5829,60.6184,87256.0
2021-04-27 11:40:00,68.18,68.27,68.12,68.19,74952.0,60.6096,60.6896,60.5562,60.6184,74952.0
2021-04-27 11:50:00,68.19,68.35,68.19,68.33,58063.0,60.6184,60.7607,60.6184,60.7429,58063.0
2021-04-27 12:00:00,68.33,68.41,68.3,68.32,71016.0,60.7429,60.814,60.7162,60.734,71016.0
2021-04-27 12:10:00,68.32,68.4,68.26,68.26,47546.0,60.734,60.8051,60.6807,60.6807,47546.0
2021-04-27 12:20:00,68.25,68.32,68.22,68.29,51824.0,60.6718,60.734,60.6451,60.7073,51824.0
2021-04-27 12:30:00,68.28,68.28,68.04,68.04,126077.0,60.6985,60.6985,60.4851,60.4851,126077.0
2021-04-27 12:40:00,68.04,68.08,67.82,67.87,137749.0,60.4851,60.5207,60.2895,60.334,137749.0
2021-04-27 12:50:00,67.87,67.97,67.82,67.96,152194.0,60.334,60.4229,60.2895,60.414,152194.0
2021-04-27 13:00:00,67.94,68.08,67.9,68.08,38144.0,60.3962,60.5207,60.3606,60.5207,38144.0
2021-04-27 13:10:00,68.07,68.1,67.96,67.97,61276.0,60.5118,60.5384,60.414,60.4229,61276.0
2021-04-27 13:20:00,67.98,68.0,67.9,67.93,38714.0,60.4318,60.4495,60.3606,60.3873,38714.0
2021-04-27 13:30:00,67.94,67.96,67.86,67.95,60041.0,60.3962,60.414,60.3251,60.4051,60041.0
2021-04-27 13:40:00,67.95,68.02,67.92,67.96,41696.0,60.4051,60.4673,60.3784,60.414,41696.0
2021-04-27 13:50:00,67.96,68.05,67.94,67.99,61595.0,60.414,60.494,60.3962,60.4407,61595.0
2021-04-27 14:00:00,67.99,68.0,67.83,67.84,62857.0,60.4407,60.4495,60.2984,60.3073,62857.0
2021-04-27 14:10:00,67.83,67.95,67.81,67.91,73690.0,60.2984,60.4051,60.2806,60.3695,73690.0
2021-04-27 14:20:00,67.91,68.09,67.86,68.08,96731.0,60.3695,60.5295,60.3251,60.5207,96731.0
2021-04-27 14:30:00,68.08,68.28,68.08,68.25,333602.0,60.5207,60.6985,60.5207,60.6718,333602.0
2021-04-27 14:40:00,68.24,68.32,68.19,68.29,206894.0,60.6629,60.734,60.6184,60.7073,206894.0
2021-04-27 14:50:00,68.29,68.36,68.24,68.3,192580.0,60.7073,60.7696,60.6629,60.7162,192580.0
2021-04-27 15:00:00,68.29,68.41,68.23,68.33,249812.0,60.7073,60.814,60.654,60.7429,249812.0
2021-04-27 15:10:00,68.33,68.46,68.31,68.39,145911.0,60.7429,60.8585,60.7251,60.7962,145911.0
2021-04-27 15:20:00,68.4,68.42,68.22,68.29,187064.0,60.8051,60.8229,60.6451,60.7073,187064.0
2021-04-27 15:30:00,68.29,68.41,68.25,68.4,370005.0,60.7073,60.814,60.6718,60.8051,370005.0
2021-04-27 15:40:00,68.4,68.49,68.35,68.47,584847.0,60.8051,60.8851,60.7607,60.8674,584847.0
2021-04-27 15:50:00,68.47,68.61,68.46,68.56,1159179.0,60.8674,60.9918,60.8585,60.9474,1159179.0
2021-04-28 09:30:00,68.69,69.02,68.6,68.98,440642.0,61.0629,61.3563,60.9829,61.3207,440642.0
2021-04-28 09:40:00,69.0,69.07,68.72,68.77,216147.0,61.3385,61.4007,61.0896,61.134,216147.0
2021-04-28 09:50:00,68.75,68.86,68.46,68.48,258814.0,61.1163,61.2141,60.8585,60.8762,258814.0
2021-04-28 10:00:00,68.48,68.51,68.28,68.48,201069.0,60.8762,60.9029,60.6985,60.8762,201069.0
2021-04-28 10:10:00,68.47,68.7,68.44,68.63,147498.0,60.8674,61.0718,60.8407,61.0096,147498.0
2021-04-28 10:20:00,68.63,68.63,68.51,68.55,128375.0,61.0096,61.0096,60.9029,60.9385,128375.0
2021-04-28 10:30:00,68.55,68.66,68.48,68.58,162294.0,60.9385,61.0363,60.8762,60.9651,162294.0
2021-04-28 10:40:00,68.59,68.89,68.48,68.86,157333.0,60.974,61.2407,60.8762,61.2141,157333.0
2021-04-28 10:50:00,68.86,68.93,68.74,68.86,165174.0,61.2141,61.2763,61.1074,61.2141,165174.0
2021-04-28 11:00:00,68.86,68.87,68.76,68.78,105039.0,61.2141,61.2229,61.1252,61.1429,105039.0
2021-04-28 11:10:00,68.79,68.79,68.57,68.66,91992.0,61.1518,61.1518,60.9563,61.0363,91992.0
2021-04-28 11:20:00,68.66,68.69,68.53,68.55,75713.0,61.0363,61.0629,60.9207,60.9385,75713.0
2021-04-28 11:30:00,68.56,68.6,68.47,68.49,79054.0,60.9474,60.9829,60.8674,60.8851,79054.0
2021-04-28 11:40:00,68.49,68.57,68.46,68.48,56067.0,60.8851,60.9563,60.8585,60.8762,56067.0
2021-04-28 11:50:00,68.48,68.53,68.42,68.47,59265.0,60.8762,60.9207,60.8229,60.8674,59265.0
2021-04-28 12:00:00,68.48,68.55,68.42,68.49,43170.0,60.8762,60.9385,60.8229,60.8851,43170.0
2021-04-28 12:10:00,68.49,68.49,68.4,68.44,50461.0,60.8851,60.8851,60.8051,60.8407,50461.0
2021-04-28 12:20:00,68.43,68.49,68.39,68.45,37033.0,60.8318,60.8851,60.7962,60.8496,37033.0
2021-04-28 12:30:00,68.46,68.49,68.42,68.44,39924.0,60.8585,60.8851,60.8229,60.8407,39924.0
2021-04-28 12:40:00,68.44,68.53,68.4,68.5,64315.0,60.8407,60.9207,60.8051,60.894,64315.0
2021-04-28 12:50:00,68.5,68.51,68.42,68.46,71838.0,60.894,60.9029,60.8229,60.8585,71838.0
2021-04-28 13:00:00,68.45,68.55,68.41,68.55,92195.0,60.8496,60.9385,60.814,60.9385,92195.0
2021-04-28 13:10:00,68.55,68.6,68.53,68.59,52291.0,60.9385,60.9829,60.9207,60.974,52291.0
2021-04-28 13:20:00,68.59,68.59,68.52,68.55,45108.0,60.974,60.974,60.9118,60.9385,45108.0
2021-04-28 13:30:00,68.54,68.55,68.48,68.49,61526.0,60.9296,60.9385,60.8762,60.8851,61526.0
2021-04-28 13:40:00,68.49,68.55,68.48,68.55,164193.0,60.8851,60.9385,60.8762,60.9385,164193.0
2021-04-28 13:50:00,68.55,68.57,68.48,68.51,88780.0,60.9385,60.9563,60.8762,60.9029,88780.0
2021-04-28 14:00:00,68.53,68.69,68.51,68.55,212550.0,60.9207,61.0629,60.9029,60.9385,212550.0
2021-04-28 14:10:00,68.54,68.71,68.53,68.66,93111.0,60.9296,61.0807,60.9207,61.0363,93111.0
2021-04-28 14:20:00,68.66,68.79,68.65,68.76,91584.0,61.0363,61.1518,61.0274,61.1252,91584.0
2021-04-28 14:30:00,68.75,68.84,68.68,68.69,261260.0,61.1163,61.1963,61.054,61.0629,261260.0
2021-04-28 14:40:00,68.69,68.7,68.56,68.57,142800.0,61.0629,61.0718,60.9474,60.9563,142800.0
2021-04-28 14:50:00,68.57,68.67,68.56,68.6,68845.0,60.9563,61.0451,60.9474,60.9829,68845.0
2021-04-28 15:00:00,68.6,68.72,68.59,68.64,111429.0,60.9829,61.0896,60.974,61.0185,111429.0
2021-04-28 15:10:00,68.64,68.67,68.45,68.59,154285.0,61.0185,61.0451,60.8496,60.974,154285.0
2021-04-28 15:20:00,68.58,68.64,68.53,68.6,133836.0,60.9651,61.0185,60.9207,60.9829,133836.0
2021-04-28 15:30:00,68.6,68.63,68.48,68.61,141918.0,60.9829,61.0096,60.8762,60.9918,141918.0
2021-04-28 15:40:00,68.63,68.63,68.53,68.57,167280.0,61.0096,61.0096,60.9207,60.9563,167280.0
2021-04-28 15:50:00,68.58,68.59,68.46,68.51,597132.0,60.9651,60.974,60.8585,60.9029,597132.0
2021-04-29 09:30:00,69.29,69.72,69.17,69.5,518648.0,61.5963,61.9786,61.4896,61.783,518648.0
2021-04-29 09:40:00,69.5,69.91,69.45,69.87,926871.0,61.783,62.1475,61.7385,62.1119,926871.0
2021-04-29 09:50:00,69.88,70.0,69.83,69.85,374462.0,62.1208,62.2275,62.0763,62.0941,374462.0
2021-04-29 10:00:00,69.86,69.99,69.68,69.91,355664.0,62.103,62.2186,61.943,62.1475,355664.0
2021-04-29 10:10:00,69.9,70.06,69.85,69.95,554636.0,62.1386,62.2808,62.0941,62.183,554636.0
2021-04-29 10:20:00,69.95,70.05,69.82,69.83,315398.0,62.183,62.2719,62.0675,62.0763,315398.0
2021-04-29 10:30:00,69.83,69.85,69.45,69.53,162570.0,62.0763,62.0941,61.7385,61.8097,162570.0
2021-04-29 10:40:00,69.52,69.56,69.2,69.23,138921.0,61.8008,61.8363,61.5163,61.543,138921.0
2021-04-29 10:50:00,69.22,69.38,69.22,69.34,114817.0,61.5341,61.6763,61.5341,61.6408,114817.0
2021-04-29 11:00:00,69.34,69.54,69.33,69.49,70600.0,61.6408,61.8185,61.6319,61.7741,70600.0
2021-04-29 11:10:00,69.5,69.54,69.26,69.28,95212.0,61.783,61.8185,61.5696,61.5874,95212.0
2021-04-29 11:20:00,69.29,69.45,69.22,69.45,128674.0,61.5963,61.7385,61.5341,61.7385,128674.0
2021-04-29 11:30:00,69.45,69.45,69.21,69.22,67725.0,61.7385,61.7385,61.5252,61.5341,67725.0
2021-04-29 11:40:00,69.22,69.38,69.2,69.3,61714.0,61.5341,61.6763,61.5163,61.6052,61714.0
2021-04-29 11:50:00,69.28,69.33,69.22,69.24,115184.0,61.5874,61.6319,61.5341,61.5519,115184.0
2021-04-29 12:00:00,69.24,69.25,68.87,68.9,149907.0,61.5519,61.5607,61.2229,61.2496,149907.0
2021-04-29 12:10:00,68.9,69.09,68.87,69.08,158542.0,61.2496,61.4185,61.2229,61.4096,158542.0
2021-04-29 12:20:00,69.08,69.1,68.86,68.92,78938.0,61.4096,61.4274,61.2141,61.2674,78938.0
2021-04-29 12:30:00,68.89,69.08,68.86,68.95,140360.0,61.2407,61.4096,61.2141,61.2941,140360.0
2021-04-29 12:40:00,68.95,69.15,68.94,69.15,67682.0,61.2941,61.4719,61.2852,61.4719,67682.0
2021-04-29 12:50:00,69.14,69.19,69.06,69.12,87385.0,61.463,61.5074,61.3918,61.4452,87385.0
2021-04-29 13:00:00,69.11,69.15,69.03,69.08,125264.0,61.4363,61.4719,61.3652,61.4096,125264.0
2021-04-29 13:10:00,69.09,69.15,69.07,69.12,79454.0,61.4185,61.4719,61.4007,61.4452,79454.0
2021-04-29 13:20:00,69.12,69.12,69.0,69.03,97869.0,61.4452,61.4452,61.3385,61.3652,97869.0
2021-04-29 13:30:00,69.05,69.08,69.0,69.03,85099.0,61.383,61.4096,61.3385,61.3652,85099.0
2021-04-29 13:40:00,69.03,69.15,68.99,69.12,109353.0,61.3652,61.4719,61.3296,61.4452,109353.0
2021-04-29 13:50:00,69.12,69.14,68.94,68.95,106544.0,61.4452,61.463,61.2852,61.2941,106544.0
2021-04-29 14:00:00,68.95,69.09,68.94,69.07,44334.0,61.2941,61.4185,61.2852,61.4007,44334.0
2021-04-29 14:10:00,69.08,69.27,69.07,69.27,72464.0,61.4096,61.5785,61.4007,61.5785,72464.0
2021-04-29 14:20:00,69.26,69.28,69.19,69.26,67730.0,61.5696,61.5874,61.5074,61.5696,67730.0
2021-04-29 14:30:00,69.27,69.31,69.22,69.3,70061.0,61.5785,61.6141,61.5341,61.6052,70061.0
2021-04-29 14:40:00,69.3,69.45,69.27,69.38,135226.0,61.6052,61.7385,61.5785,61.6763,135226.0
2021-04-29 14:50:00,69.38,69.43,69.31,69.42,81482.0,61.6763,61.7208,61.6141,61.7119,81482.0
2021-04-29 15:00:00,69.43,69.47,69.38,69.4,56926.0,61.7208,61.7563,61.6763,61.6941,56926.0
2021-04-29 15:10:00,69.4,69.43,69.21,69.22,70898.0,61.6941,61.7208,61.5252,61.5341,70898.0
2021-04-29 15:20:00,69.24,69.29,69.12,69.15,88284.0,61.5519,61.5963,61.4452,61.4719,88284.0
2021-04-29 15:30:00,69.16,69.23,69.14,69.17,88729.0,61.4807,61.543,61.463,61.4896,88729.0
2021-04-29 15:40:00,69.17,69.34,69.16,69.26,130031.0,61.4896,61.6408,61.4807,61.5696,130031.0
2021-04-29 15:50:00,69.25,69.4,69.22,69.33,433662.0,61.5607,61.6941,61.5341,61.6319,433662.0
2021-04-30 09:30:00,68.81,68.94,68.63,68.72,870243.0,61.1696,61.2852,61.0096,61.0896,870243.0
2021-04-30 09:40:00,68.71,69.22,68.67,69.21,545707.0,61.0807,61.5341,61.0451,61.5252,545707.0
2021-04-30 09:50:00,69.21,69.38,69.18,69.32,254910.0,61.5252,61.6763,61.4985,61.623,254910.0
2021-04-30 10:00:00,69.31,69.75,69.26,69.75,1028059.0,61.6141,62.0052,61.5696,62.0052,1028059.0
2021-04-30 10:10:00,69.75,69.8,69.52,69.57,215759.0,62.0052,62.0497,61.8008,61.8452,215759.0
2021-04-30 10:20:00,69.57,69.58,69.06,69.23,222496.0,61.8452,61.8541,61.3918,61.543,222496.0
2021-04-30 10:30:00,69.21,69.27,68.74,68.86,197871.0,61.5252,61.5785,61.1074,61.2141,197871.0
2021-04-30 10:40:00,68.84,68.91,68.61,68.62,224381.0,61.1963,61.2585,60.9918,61.0007,224381.0
2021-04-30 10:50:00,68.61,68.86,68.59,68.81,164890.0,60.9918,61.2141,60.974,61.1696,164890.0
2021-04-30 11:00:00,68.81,68.87,68.65,68.75,123703.0,61.1696,61.2229,61.0274,61.1163,123703.0
2021-04-30 11:10:00,68.75,68.91,68.69,68.78,133939.0,61.1163,61.2585,61.0629,61.1429,133939.0
2021-04-30 11:20:00,68.78,68.96,68.71,68.73,138446.0,61.1429,61.3029,61.0807,61.0985,138446.0
2021-04-30 11:30:00,68.74,68.81,68.69,68.71,185391.0,61.1074,61.1696,61.0629,61.0807,185391.0
2021-04-30 11:40:00,68.71,68.81,68.66,68.81,59732.0,61.0807,61.1696,61.0363,61.1696,59732.0
2021-04-30 11:50:00,68.81,68.85,68.71,68.78,70974.0,61.1696,61.2052,61.0807,61.1429,70974.0
2021-04-30 12:00:00,68.78,68.83,68.72,68.74,52016.0,61.1429,61.1874,61.0896,61.1074,52016.0
2021-04-30 12:10:00,68.75,68.81,68.54,68.58,77308.0,61.1163,61.1696,60.9296,60.9651,77308.0
2021-04-30 12:20:00,68.59,68.71,68.58,68.69,71491.0,60.974,61.0807,60.9651,61.0629,71491.0
2021-04-30 12:30:00,68.69,68.74,68.59,68.7,50516.0,61.0629,61.1074,60.974,61.0718,50516.0
2021-04-30 12:40:00,68.71,68.72,68.61,68.62,40023.0,61.0807,61.0896,60.9918,61.0007,40023.0
2021-04-30 12:50:00,68.62,68.69,68.54,68.68,46251.0,61.0007,61.0629,60.9296,61.054,46251.0
2021-04-30 13:00:00,68.68,68.68,68.57,68.64,56649.0,61.054,61.054,60.9563,61.0185,56649.0
2021-04-30 13:10:00,68.63,68.67,68.5,68.58,36913.0,61.0096,61.0451,60.894,60.9651,36913.0
2021-04-30 13:20:00,68.58,68.66,68.57,68.64,53003.0,60.9651,61.0363,60.9563,61.0185,53003.0
2021-04-30 13:30:00,68.63,68.84,68.62,68.82,121419.0,61.0096,61.1963,61.0007,61.1785,121419.0
2021-04-30 13:40:00,68.82,68.85,68.59,68.66,58196.0,61.1785,61.2052,60.974,61.0363,58196.0
2021-04-30 13:50:00,68.65,68.65,68.39,68.5,116930.0,61.0274,61.0274,60.7962,60.894,116930.0
2021-04-30 14:00:00,68.49,68.53,68.4,68.51,133025.0,60.8851,60.9207,60.8051,60.9029,133025.0
2021-04-30 14:10:00,68.52,68.65,68.49,68.65,90736.0,60.9118,61.0274,60.8851,61.0274,90736.0
2021-04-30 14:20:00,68.65,68.72,68.56,68.6,107695.0,61.0274,61.0896,60.9474,60.9829,107695.0
2021-04-30 14:30:00,68.6,68.69,68.56,68.65,73924.0,60.9829,61.0629,60.9474,61.0274,73924.0
2021-04-30 14:40:00,68.65,68.71,68.55,68.61,75949.0,61.0274,61.0807,60.9385,60.9918,75949.0
2021-04-30 14:50:00,68.61,68.7,68.53,68.53,119296.0,60.9918,61.0718,60.9207,60.9207,119296.0
2021-04-30 15:00:00,68.54,68.63,68.51,68.56,130156.0,60.9296,61.0096,60.9029,60.9474,130156.0
2021-04-30 15:10:00,68.55,68.63,68.4,68.44,94242.0,60.9385,61.0096,60.8051,60.8407,94242.0
2021-04-30 15:20:00,68.43,68.7,68.43,68.68,126424.0,60.8318,61.0718,60.8318,61.054,126424.0
2021-04-30 15:30:00,68.69,68.7,68.53,68.55,137038.0,61.0629,61.0718,60.9207,60.9385,137038.0
2021-04-30 15:40:00,68.55,68.56,68.34,68.56,175430.0,60.9385,60.9474,60.7518,60.9474,175430.0
2021-04-30 15:50:00,68.56,68.56,68.35,68.42,438679.0,60.9474,60.9474,60.7607,60.8229,438679.0
2021-05-03 09:30:00,69.27,69.53,69.09,69.2,649965.0,61.5785,61.8097,61.4185,61.5163,649965.0
2021-05-03 09:40:00,69.2,69.52,69.04,69.3,320225.0,61.5163,61.8008,61.3741,61.6052,320225.0
2021-05-03 09:50:00,69.29,69.45,69.04,69.06,276008.0,61.5963,61.7385,61.3741,61.3918,276008.0
2021-05-03 10:00:00,69.06,69.07,68.62,68.67,482459.0,61.3918,61.4007,61.0007,61.0451,482459.0
2021-05-03 10:10:00,68.67,68.69,68.38,68.4,284199.0,61.0451,61.0629,60.7873,60.8051,284199.0
2021-05-03 10:20:00,68.42,68.42,68.13,68.22,280036.0,60.8229,60.8229,60.5651,60.6451,280036.0
2021-05-03 10:30:00,68.23,68.51,68.21,68.39,330817.0,60.654,60.9029,60.6362,60.7962,330817.0
2021-05-03 10:40:00,68.39,68.59,68.37,68.39,414131.0,60.7962,60.974,60.7785,60.7962,414131.0
2021-05-03 10:50:00,68.4,68.58,68.35,68.55,429996.0,60.8051,60.9651,60.7607,60.9385,429996.0
2021-05-03 11:00:00,68.55,68.78,68.41,68.72,143622.0,60.9385,61.1429,60.814,61.0896,143622.0
2021-05-03 11:10:00,68.73,68.99,68.72,68.95,216475.0,61.0985,61.3296,61.0896,61.2941,216475.0
2021-05-03 11:20:00,68.96,69.07,68.72,68.72,574225.0,61.3029,61.4007,61.0896,61.0896,574225.0
2021-05-03 11:30:00,68.73,68.89,68.7,68.88,95548.0,61.0985,61.2407,61.0718,61.2318,95548.0
2021-05-03 11:40:00,68.88,68.9,68.77,68.88,132636.0,61.2318,61.2496,61.134,61.2318,132636.0
2021-05-03 11:50:00,68.88,68.91,68.69,68.76,124219.0,61.2318,61.2585,61.0629,61.1252,124219.0
2021-05-03 12:00:00,68.75,68.86,68.73,68.73,37374.0,61.1163,61.2141,61.0985,61.0985,37374.0
2021-05-03 12:10:00,68.74,68.89,68.71,68.83,49021.0,61.1074,61.2407,61.0807,61.1874,49021.0
2021-05-03 12:20:00,68.82,68.94,68.75,68.94,44976.0,61.1785,61.2852,61.1163,61.2852,44976.0
2021-05-03 12:30:00,68.95,68.95,68.7,68.7,98534.0,61.2941,61.2941,61.0718,61.0718,98534.0
2021-05-03 12:40:00,68.7,68.81,68.69,68.76,195564.0,61.0718,61.1696,61.0629,61.1252,195564.0
2021-05-03 12:50:00,68.75,68.81,68.67,68.72,78211.0,61.1163,61.1696,61.0451,61.0896,78211.0
2021-05-03 13:00:00,68.75,68.82,68.73,68.76,54172.0,61.1163,61.1785,61.0985,61.1252,54172.0
2021-05-03 13:10:00,68.76,68.85,68.74,68.85,44655.0,61.1252,61.2052,61.1074,61.2052,44655.0
2021-05-03 13:20:00,68.86,68.94,68.83,68.94,30430.0,61.2141,61.2852,61.1874,61.2852,30430.0
2021-05-03 13:30:00,68.93,68.98,68.9,68.97,58471.0,61.2763,61.3207,61.2496,61.3118,58471.0
2021-05-03 13:40:00,68.97,69.01,68.91,68.93,152384.0,61.3118,61.3474,61.2585,61.2763,152384.0
2021-05-03 13:50:00,68.92,69.12,68.92,69.07,83299.0,61.2674,61.4452,61.2674,61.4007,83299.0
2021-05-03 14:00:00,69.07,69.13,69.04,69.09,67792.0,61.4007,61.4541,61.3741,61.4185,67792.0
2021-05-03 14:10:00,69.09,69.1,69.01,69.08,62287.0,61.4185,61.4274,61.3474,61.4096,62287.0
2021-05-03 14:20:00,69.08,69.23,69.07,69.2,68946.0,61.4096,61.543,61.4007,61.5163,68946.0
2021-05-03 14:30:00,69.2,69.31,69.17,69.23,126091.0,61.5163,61.6141,61.4896,61.543,126091.0
2021-05-03 14:40:00,69.23,69.3,69.19,69.24,217315.0,61.543,61.6052,61.5074,61.5519,217315.0
2021-05-03 14:50:00,69.23,69.35,69.23,69.27,148518.0,61.543,61.6496,61.543,61.5785,148518.0
2021-05-03 15:00:00,69.28,69.28,69.11,69.23,121579.0,61.5874,61.5874,61.4363,61.543,121579.0
2021-05-03 15:10:00,69.22,69.23,69.15,69.2,153593.0,61.5341,61.543,61.4719,61.5163,153593.0
2021-05-03 15:20:00,69.2,69.22,69.09,69.12,317575.0,61.5163,61.5341,61.4185,61.4452,317575.0
2021-05-03 15:30:00,69.13,69.17,69.06,69.09,282874.0,61.4541,61.4896,61.3918,61.4185,282874.0
2021-05-03 15:40:00,69.08,69.14,69.03,69.06,250637.0,61.4096,61.463,61.3652,61.3918,250637.0
2021-05-03 15:50:00,69.05,69.05,68.8,68.83,605830.0,61.383,61.383,61.1607,61.1874,605830.0
2021-05-04 09:30:00,68.46,69.09,68.39,69.03,388052.0,60.8585,61.4185,60.7962,61.3652,388052.0
2021-05-04 09:40:00,69.02,69.05,68.28,68.33,281935.0,61.3563,61.383,60.6985,60.7429,281935.0
2021-05-04 09:50:00,68.32,68.33,67.94,67.99,217016.0,60.734,60.7429,60.3962,60.4407,217016.0
2021-05-04 10:00:00,67.98,68.05,67.76,68.0,247883.0,60.4318,60.494,60.2362,60.4495,247883.0
2021-05-04 10:10:00,68.0,68.33,67.82,68.31,409795.0,60.4495,60.7429,60.2895,60.7251,409795.0
2021-05-04 10:20:00,68.3,68.72,68.27,68.67,181522.0,60.7162,61.0896,60.6896,61.0451,181522.0
2021-05-04 10:30:00,68.67,68.82,68.46,68.78,143862.0,61.0451,61.1785,60.8585,61.1429,143862.0
2021-05-04 10:40:00,68.79,68.92,68.65,68.76,124441.0,61.1518,61.2674,61.0274,61.1252,124441.0
2021-05-04 10:50:00,68.76,68.76,68.35,68.35,126776.0,61.1252,61.1252,60.7607,60.7607,126776.0
2021-05-04 11:00:00,68.34,68.44,68.21,68.39,98001.0,60.7518,60.8407,60.6362,60.7962,98001.0
2021-05-04 11:10:00,68.38,68.48,68.21,68.46,218822.0,60.7873,60.8762,60.6362,60.8585,218822.0
2021-05-04 11:20:00,68.45,68.78,68.37,68.78,113032.0,60.8496,61.1429,60.7785,61.1429,113032.0
2021-05-04 11:30:00,68.78,69.19,68.72,69.15,364292.0,61.1429,61.5074,61.0896,61.4719,364292.0
2021-05-04 11:40:00,69.14,69.21,69.0,69.08,877111.0,61.463,61.5252,61.3385,61.4096,877111.0
2021-05-04 11:50:00,69.08,69.18,69.07,69.13,320768.0,61.4096,61.4985,61.4007,61.4541,320768.0
2021-05-04 12:00:00,69.12,69.37,69.12,69.34,124872.0,61.4452,61.6674,61.4452,61.6408,124872.0
2021-05-04 12:10:00,69.34,69.63,69.34,69.61,219078.0,61.6408,61.8986,61.6408,61.8808,219078.0
2021-05-04 12:20:00,69.61,69.64,69.51,69.62,179586.0,61.8808,61.9074,61.7919,61.8897,179586.0
2021-05-04 12:30:00,69.63,69.64,69.47,69.61,128888.0,61.8986,61.9074,61.7563,61.8808,128888.0
2021-05-04 12:40:00,69.6,69.65,69.52,69.6,125232.0,61.8719,61.9163,61.8008,61.8719,125232.0
2021-05-04 12:50:00,69.58,69.63,69.45,69.46,75349.0,61.8541,61.8986,61.7385,61.7474,75349.0
2021-05-04 13:00:00,69.46,69.53,69.37,69.4,83450.0,61.7474,61.8097,61.6674,61.6941,83450.0
2021-05-04 13:10:00,69.4,69.51,69.39,69.44,64137.0,61.6941,61.7919,61.6852,61.7296,64137.0
2021-05-04 13:20:00,69.44,69.54,69.4,69.48,85216.0,61.7296,61.8185,61.6941,61.7652,85216.0
2021-05-04 13:30:00,69.48,69.6,69.44,69.58,352427.0,61.7652,61.8719,61.7296,61.8541,352427.0
2021-05-04 13:40:00,69.58,69.59,69.43,69.57,97364.0,61.8541,61.863,61.7208,61.8452,97364.0
2021-05-04 13:50:00,69.57,69.68,69.42,69.62,226409.0,61.8452,61.943,61.7119,61.8897,226409.0
2021-05-04 14:00:00,69.63,69.63,69.49,69.62,91585.0,61.8986,61.8986,61.7741,61.8897,91585.0
2021-05-04 14:10:00,69.61,69.71,69.59,69.64,79707.0,61.8808,61.9697,61.863,61.9074,79707.0
2021-05-04 14:20:00,69.64,69.65,69.46,69.65,254094.0,61.9074,61.9163,61.7474,61.9163,254094.0
2021-05-04 14:30:00,69.64,69.73,69.58,69.59,90704.0,61.9074,61.9874,61.8541,61.863,90704.0
2021-05-04 14:40:00,69.59,69.72,69.54,69.58,147369.0,61.863,61.9786,61.8185,61.8541,147369.0
2021-05-04 14:50:00,69.58,69.71,69.51,69.52,112824.0,61.8541,61.9697,61.7919,61.8008,112824.0
2021-05-04 15:00:00,69.52,69.62,69.42,69.5,148188.0,61.8008,61.8897,61.7119,61.783,148188.0
2021-05-04 15:10:00,69.5,69.55,69.34,69.37,97253.0,61.783,61.8274,61.6408,61.6674,97253.0
2021-05-04 15:20:00,69.37,69.58,69.33,69.56,252213.0,61.6674,61.8541,61.6319,61.8363,252213.0
2021-05-04 15:30:00,69.55,69.72,69.48,69.64,185402.0,61.8274,61.9786,61.7652,61.9074,185402.0
2021-05-04 15:40:00,69.64,69.65,69.45,69.6,234334.0,61.9074,61.9163,61.7385,61.8719,234334.0
2021-05-04 15:50:00,69.6,69.9,69.6,69.87,604326.0,61.8719,62.1386,61.8719,62.1119,604326.0
2021-05-05 09:30:00,70.1,70.1,69.11,69.37,419656.0,62.3164,62.3164,61.4363,61.6674,419656.0
2021-05-05 09:40:00,69.33,69.75,69.18,69.74,171730.0,61.6319,62.0052,61.4985,61.9963,171730.0
2021-05-05 09:50:00,69.74,69.94,69.71,69.87,128581.0,61.9963,62.1741,61.9697,62.1119,128581.0
2021-05-05 10:00:00,69.85,69.95,69.56,69.76,250578.0,62.0941,62.183,61.8363,62.0141,250578.0
2021-05-05 10:10:00,69.76,69.89,69.7,69.83,89947.0,62.0141,62.1297,61.9608,62.0763,89947.0
2021-05-05 10:20:00,69.83,69.95,69.58,69.64,98878.0,62.0763,62.183,61.8541,61.9074,98878.0
2021-05-05 10:30:00,69.64,69.87,69.41,69.86,117255.0,61.9074,62.1119,61.703,62.103,117255.0
2021-05-05 10:40:00,69.86,70.09,69.78,70.09,133794.0,62.103,62.3075,62.0319,62.3075,133794.0
2021-05-05 10:50:00,70.09,70.13,69.98,70.08,93847.0,62.3075,62.343,62.2097,62.2986,93847.0
2021-05-05 11:00:00,70.08,70.32,70.06,70.28,126790.0,62.2986,62.5119,62.2808,62.4764,126790.0
2021-05-05 11:10:00,70.28,70.38,70.25,70.37,17166.0,62.4764,62.5653,62.4497,62.5564,17166.0
2021-05-05 11:20:00,70.37,70.37,70.37,70.37,0.0,62.5564,62.5564,62.5564,62.5564,0.0
2021-05-05 11:30:00,70.43,70.55,70.37,70.53,150137.0,62.6097,62.7164,62.5564,62.6986,150137.0
2021-05-05 11:40:00,70.53,70.62,70.44,70.47,232570.0,62.6986,62.7786,62.6186,62.6453,232570.0
2021-05-05 11:50:00,70.48,70.56,70.42,70.55,71614.0,62.6542,62.7253,62.6008,62.7164,71614.0
2021-05-05 12:00:00,70.54,70.61,70.48,70.5,51633.0,62.7075,62.7697,62.6542,62.672,51633.0
2021-05-05 12:10:00,70.5,70.52,70.36,70.36,59481.0,62.672,62.6897,62.5475,62.5475,59481.0
2021-05-05 12:20:00,70.37,70.44,70.27,70.43,82067.0,62.5564,62.6186,62.4675,62.6097,82067.0
2021-05-05 12:30:00,70.43,70.47,70.28,70.32,65583.0,62.6097,62.6453,62.4764,62.5119,65583.0
2021-05-05 12:40:00,70.32,70.36,70.21,70.21,50236.0,62.5119,62.5475,62.4142,62.4142,50236.0
2021-05-05 12:50:00,70.21,70.26,70.16,70.23,61992.0,62.4142,62.4586,62.3697,62.4319,61992.0
2021-05-05 13:00:00,70.23,70.31,70.17,70.27,49414.0,62.4319,62.503,62.3786,62.4675,49414.0
2021-05-05 13:10:00,70.27,70.3,70.24,70.29,40948.0,62.4675,62.4942,62.4408,62.4853,40948.0
2021-05-05 13:20:00,70.28,70.39,70.2,70.27,215346.0,62.4764,62.5742,62.4053,62.4675,215346.0
2021-05-05 13:30:00,70.27,70.31,70.2,70.23,61929.0,62.4675,62.503,62.4053,62.4319,61929.0
2021-05-05 13:40:00,70.23,70.24,70.16,70.21,54368.0,62.4319,62.4408,62.3697,62.4142,54368.0
2021-05-05 13:50:00,70.22,70.41,70.21,70.38,125849.0,62.423,62.5919,62.4142,62.5653,125849.0
2021-05-05 14:00:00,70.38,70.4,70.31,70.33,148403.0,62.5653,62.5831,62.503,62.5208,148403.0
2021-05-05 14:10:00,70.33,70.53,70.31,70.52,178937.0,62.5208,62.6986,62.503,62.6897,178937.0
2021-05-05 14:20:00,70.51,70.59,70.41,70.44,129434.0,62.6808,62.752,62.5919,62.6186,129434.0
2021-05-05 14:30:00,70.44,70.49,70.38,70.41,85225.0,62.6186,62.6631,62.5653,62.5919,85225.0
2021-05-05 14:40:00,70.41,70.44,70.29,70.42,333673.0,62.5919,62.6186,62.4853,62.6008,333673.0
2021-05-05 14:50:00,70.42,70.43,70.32,70.38,112961.0,62.6008,62.6097,62.5119,62.5653,112961.0
2021-05-05 15:00:00,70.38,70.42,70.19,70.2,172567.0,62.5653,62.6008,62.3964,62.4053,172567.0
2021-05-05 15:10:00,70.21,70.28,70.16,70.17,108307.0,62.4142,62.4764,62.3697,62.3786,108307.0
2021-05-05 15:20:00,70.17,70.24,70.1,70.24,135582.0,62.3786,62.4408,62.3164,62.4408,135582.0
2021-05-05 15:30:00,70.22,70.28,70.13,70.17,139850.0,62.423,62.4764,62.343,62.3786,139850.0
2021-05-05 15:40:00,70.17,70.21,70.1,70.11,180468.0,62.3786,62.4142,62.3164,62.3253,180468.0
2021-05-05 15:50:00,70.1,70.2,70.03,70.18,739444.0,62.3164,62.4053,62.2541,62.3875,739444.0
2021-05-06 09:30:00,70.33,70.59,70.2,70.42,317543.0,62.5208,62.752,62.4053,62.6008,317543.0
2021-05-06 09:40:00,70.43,70.51,70.05,70.07,153342.0,62.6097,62.6808,62.2719,62.2897,153342.0
2021-05-06 09:50:00,70.04,70.1,69.65,69.65,305805.0,62.263,62.3164,61.9163,61.9163,305805.0
2021-05-06 10:00:00,69.66,69.75,69.43,69.48,144764.0,61.9252,62.0052,61.7208,61.7652,144764.0
2021-05-06 10:10:00,69.49,69.64,69.36,69.45,163781.0,61.7741,61.9074,61.6585,61.7385,163781.0
2021-05-06 10:20:00,69.44,69.55,69.37,69.44,71835.0,61.7296,61.8274,61.6674,61.7296,71835.0
2021-05-06 10:30:00,69.43,69.68,69.35,69.61,72215.0,61.7208,61.943,61.6496,61.8808,72215.0
2021-05-06 10:40:00,69.61,69.65,69.4,69.4,73392.0,61.8808,61.9163,61.6941,61.6941,73392.0
2021-05-06 10:50:00,69.4,69.6,69.4,69.6,94462.0,61.6941,61.8719,61.6941,61.8719,94462.0
2021-05-06 11:00:00,69.61,69.61,69.39,69.48,112576.0,61.8808,61.8808,61.6852,61.7652,112576.0
2021-05-06 11:10:00,69.46,69.59,69.45,69.58,53057.0,61.7474,61.863,61.7385,61.8541,53057.0
2021-05-06 11:20:00,69.57,69.71,69.57,69.7,88364.0,61.8452,61.9697,61.8452,61.9608,88364.0
2021-05-06 11:30:00,69.71,69.89,69.62,69.86,254369.0,61.9697,62.1297,61.8897,62.103,254369.0
2021-05-06 11:40:00,69.87,69.93,69.76,69.86,390091.0,62.1119,62.1652,62.0141,62.103,390091.0
2021-05-06 11:50:00,69.86,69.95,69.85,69.94,119955.0,62.103,62.183,62.0941,62.1741,119955.0
2021-05-06 12:00:00,69.94,69.98,69.84,69.86,113161.0,62.1741,62.2097,62.0852,62.103,113161.0
2021-05-06 12:10:00,69.86,69.91,69.82,69.9,59137.0,62.103,62.1475,62.0675,62.1386,59137.0
2021-05-06 12:20:00,69.9,69.99,69.88,69.97,226327.0,62.1386,62.2186,62.1208,62.2008,226327.0
2021-05-06 12:30:00,69.96,69.96,69.45,69.53,225142.0,62.1919,62.1919,61.7385,61.8097,225142.0
2021-05-06 12:40:00,69.54,69.64,69.52,69.53,43799.0,61.8185,61.9074,61.8008,61.8097,43799.0
2021-05-06 12:50:00,69.53,69.57,69.42,69.49,74710.0,61.8097,61.8452,61.7119,61.7741,74710.0
2021-05-06 13:00:00,69.5,69.63,69.49,69.62,123828.0,61.783,61.8986,61.7741,61.8897,123828.0
2021-05-06 13:10:00,69.63,69.76,69.62,69.69,174804.0,61.8986,62.0141,61.8897,61.9519,174804.0
2021-05-06 13:20:00,69.69,69.78,69.65,69.7,124976.0,61.9519,62.0319,61.9163,61.9608,124976.0
2021-05-06 13:30:00,69.7,69.74,69.67,69.73,86589.0,61.9608,61.9963,61.9341,61.9874,86589.0
2021-05-06 13:40:00,69.75,69.88,69.74,69.8,79425.0,62.0052,62.1208,61.9963,62.0497,79425.0
2021-05-06 13:50:00,69.8,69.9,69.72,69.77,49079.0,62.0497,62.1386,61.9786,62.023,49079.0
2021-05-06 14:00:00,69.77,69.81,69.64,69.78,75142.0,62.023,62.0586,61.9074,62.0319,75142.0
2021-05-06 14:10:00,69.78,69.85,69.56,69.71,139334.0,62.0319,62.0941,61.8363,61.9697,139334.0
2021-05-06 14:20:00,69.7,69.73,69.54,69.57,76193.0,61.9608,61.9874,61.8185,61.8452,76193.0
2021-05-06 14:30:00,69.58,69.61,69.44,69.49,82879.0,61.8541,61.8808,61.7296,61.7741,82879.0
2021-05-06 14:40:00,69.5,69.66,69.46,69.66,89642.0,61.783,61.9252,61.7474,61.9252,89642.0
2021-05-06 14:50:00,69.66,69.82,69.65,69.8,83830.0,61.9252,62.0675,61.9163,62.0497,83830.0
2021-05-06 15:00:00,69.79,69.93,69.78,69.91,107989.0,62.0408,62.1652,62.0319,62.1475,107989.0
2021-05-06 15:10:00,69.94,69.99,69.88,69.94,104952.0,62.1741,62.2186,62.1208,62.1741,104952.0
2021-05-06 15:20:00,69.95,70.19,69.93,70.15,151486.0,62.183,62.3964,62.1652,62.3608,151486.0
2021-05-06 15:30:00,70.14,70.26,70.1,70.24,280958.0,62.3519,62.4586,62.3164,62.4408,280958.0
2021-05-06 15:40:00,70.25,70.4,70.21,70.37,300775.0,62.4497,62.5831,62.4142,62.5564,300775.0
2021-05-06 15:50:00,70.37,70.67,70.37,70.64,696964.0,62.5564,62.8231,62.5564,62.7964,696964.0
2021-05-07 09:30:00,69.5,69.7,68.95,69.69,1502603.0,61.783,61.9608,61.2941,61.9519,1502603.0
2021-05-07 09:40:00,69.68,70.22,69.66,70.18,405693.0,61.943,62.423,61.9252,62.3875,405693.0
2021-05-07 09:50:00,70.17,70.18,69.52,69.57,312476.0,62.3786,62.3875,61.8008,61.8452,312476.0
2021-05-07 10:00:00,69.58,69.93,69.58,69.92,220330.0,61.8541,62.1652,61.8541,62.1564,220330.0
2021-05-07 10:10:00,69.93,70.07,69.84,69.93,257468.0,62.1652,62.2897,62.0852,62.1652,257468.0
2021-05-07 10:20:00,69.92,69.96,69.78,69.92,289051.0,62.1564,62.1919,62.0319,62.1564,289051.0
2021-05-07 10:30:00,69.93,70.0,69.76,69.98,180656.0,62.1652,62.2275,62.0141,62.2097,180656.0
2021-05-07 10:40:00,69.99,70.28,69.97,70.25,201004.0,62.2186,62.4764,62.2008,62.4497,201004.0
2021-05-07 10:50:00,70.25,70.34,70.11,70.2,81789.0,62.4497,62.5297,62.3253,62.4053,81789.0
2021-05-07 11:00:00,70.19,70.24,70.08,70.12,58594.0,62.3964,62.4408,62.2986,62.3341,58594.0
2021-05-07 11:10:00,70.11,70.19,69.95,70.09,84735.0,62.3253,62.3964,62.183,62.3075,84735.0
2021-05-07 11:20:00,70.09,70.1,69.99,70.0,71881.0,62.3075,62.3164,62.2186,62.2275,71881.0
2021-05-07 11:30:00,70.0,70.13,69.96,70.05,89371.0,62.2275,62.343,62.1919,62.2719,89371.0
2021-05-07 11:40:00,70.05,70.13,69.9,70.04,109744.0,62.2719,62.343,62.1386,62.263,109744.0
2021-05-07 11:50:00,70.05,70.17,70.03,70.04,93757.0,62.2719,62.3786,62.2541,62.263,93757.0
2021-05-07 12:00:00,70.05,70.25,70.03,70.25,65086.0,62.2719,62.4497,62.2541,62.4497,65086.0
2021-05-07 12:10:00,70.24,70.25,70.15,70.23,81108.0,62.4408,62.4497,62.3608,62.4319,81108.0
2021-05-07 12:20:00,70.24,70.44,70.24,70.44,80632.0,62.4408,62.6186,62.4408,62.6186,80632.0
2021-05-07 12:30:00,70.43,70.49,70.36,70.38,122751.0,62.6097,62.6631,62.5475,62.5653,122751.0
2021-05-07 12:40:00,70.38,70.45,70.34,70.35,72505.0,62.5653,62.6275,62.5297,62.5386,72505.0
2021-05-07 12:50:00,70.35,70.52,70.35,70.51,84854.0,62.5386,62.6897,62.5386,62.6808,84854.0
2021-05-07 13:00:00,70.51,70.62,70.44,70.44,151542.0,62.6808,62.7786,62.6186,62.6186,151542.0
2021-05-07 13:10:00,70.44,70.53,70.38,70.39,106869.0,62.6186,62.6986,62.5653,62.5742,106869.0
2021-05-07 13:20:00,70.4,70.56,70.39,70.47,105161.0,62.5831,62.7253,62.5742,62.6453,105161.0
2021-05-07 13:30:00,70.47,70.55,70.41,70.55,98684.0,62.6453,62.7164,62.5919,62.7164,98684.0
2021-05-07 13:40:00,70.55,70.58,70.48,70.5,37171.0,62.7164,62.7431,62.6542,62.672,37171.0
2021-05-07 13:50:00,70.48,70.57,70.47,70.57,55564.0,62.6542,62.7342,62.6453,62.7342,55564.0
2021-05-07 14:00:00,70.57,70.62,70.39,70.62,107547.0,62.7342,62.7786,62.5742,62.7786,107547.0
2021-05-07 14:10:00,70.61,70.68,70.59,70.64,47973.0,62.7697,62.832,62.752,62.7964,47973.0
2021-05-07 14:20:00,70.64,70.7,70.57,70.66,214831.0,62.7964,62.8497,62.7342,62.8142,214831.0
2021-05-07 14:30:00,70.65,70.73,70.61,70.68,77079.0,62.8053,62.8764,62.7697,62.832,77079.0
2021-05-07 14:40:00,70.67,70.68,70.58,70.58,101377.0,62.8231,62.832,62.7431,62.7431,101377.0
2021-05-07 14:50:00,70.57,70.65,70.54,70.64,65639.0,62.7342,62.8053,62.7075,62.7964,65639.0
2021-05-07 15:00:00,70.65,70.74,70.58,70.68,104852.0,62.8053,62.8853,62.7431,62.832,104852.0
2021-05-07 15:10:00,70.68,70.74,70.62,70.72,206255.0,62.832,62.8853,62.7786,62.8675,206255.0
2021-05-07 15:20:00,70.72,70.78,70.69,70.74,167926.0,62.8675,62.9209,62.8409,62.8853,167926.0
2021-05-07 15:30:00,70.75,70.82,70.65,70.68,274301.0,62.8942,62.9564,62.8053,62.832,274301.0
2021-05-07 15:40:00,70.69,70.74,70.62,70.7,185585.0,62.8409,62.8853,62.7786,62.8497,185585.0
2021-05-07 15:50:00,70.7,70.86,70.67,70.8,475435.0,62.8497,62.992,62.8231,62.9386,475435.0
2021-05-10 09:30:00,71.11,71.82,71.11,71.6,354607.0,63.2142,63.8454,63.2142,63.6498,354607.0
2021-05-10 09:40:00,71.59,71.62,71.08,71.1,231716.0,63.6409,63.6676,63.1876,63.2053,231716.0
2021-05-10 09:50:00,71.1,71.33,70.95,71.3,180638.0,63.2053,63.4098,63.072,63.3831,180638.0
2021-05-10 10:00:00,71.29,71.51,71.1,71.47,131255.0,63.3742,63.5698,63.2053,63.5342,131255.0
2021-05-10 10:10:00,71.46,71.6,71.32,71.37,351922.0,63.5254,63.6498,63.4009,63.4453,351922.0
2021-05-10 10:20:00,71.38,71.51,71.07,71.08,224690.0,63.4542,63.5698,63.1787,63.1876,224690.0
2021-05-10 10:30:00,71.08,71.08,70.8,70.95,147077.0,63.1876,63.1876,62.9386,63.072,147077.0
2021-05-10 10:40:00,70.95,71.02,70.86,70.95,73465.0,63.072,63.1342,62.992,63.072,73465.0
2021-05-10 10:50:00,71.0,71.32,70.96,71.21,99540.0,63.1164,63.4009,63.0809,63.3031,99540.0
2021-05-10 11:00:00,71.21,71.44,71.2,71.41,157809.0,63.3031,63.5076,63.2942,63.4809,157809.0
2021-05-10 11:10:00,71.41,71.48,71.21,71.45,118479.0,63.4809,63.5431,63.3031,63.5165,118479.0
2021-05-10 11:20:00,71.45,71.55,71.4,71.52,65041.0,63.5165,63.6054,63.472,63.5787,65041.0
2021-05-10 11:30:00,71.53,71.61,71.49,71.6,54366.0,63.5876,63.6587,63.552,63.6498,54366.0
2021-05-10 11:40:00,71.6,71.62,71.34,71.39,58416.0,63.6498,63.6676,63.4187,63.4631,58416.0
2021-05-10 11:50:00,71.39,71.42,71.3,71.35,57263.0,63.4631,63.4898,63.3831,63.4276,57263.0
2021-05-10 12:00:00,71.35,71.41,71.31,71.33,76093.0,63.4276,63.4809,63.392,63.4098,76093.0
2021-05-10 12:10:00,71.33,71.33,71.18,71.28,127090.0,63.4098,63.4098,63.2764,63.3653,127090.0
2021-05-10 12:20:00,71.28,71.36,71.14,71.21,114589.0,63.3653,63.4365,63.2409,63.3031,114589.0
2021-05-10 12:30:00,71.21,71.39,71.21,71.35,119914.0,63.3031,63.4631,63.3031,63.4276,119914.0
2021-05-10 12:40:00,71.34,71.39,71.3,71.36,81351.0,63.4187,63.4631,63.3831,63.4365,81351.0
2021-05-10 12:50:00,71.35,71.36,71.23,71.27,54665.0,63.4276,63.4365,63.3209,63.3565,54665.0
2021-05-10 13:00:00,71.28,71.31,71.17,71.22,56956.0,63.3653,63.392,63.2676,63.312,56956.0
2021-05-10 13:10:00,71.22,71.25,71.11,71.18,68948.0,63.312,63.3387,63.2142,63.2764,68948.0
2021-05-10 13:20:00,71.17,71.25,71.13,71.13,87070.0,63.2676,63.3387,63.232,63.232,87070.0
2021-05-10 13:30:00,71.1,71.19,71.02,71.06,107829.0,63.2053,63.2853,63.1342,63.1698,107829.0
2021-05-10 13:40:00,71.06,71.08,70.96,71.06,68725.0,63.1698,63.1876,63.0809,63.1698,68725.0
2021-05-10 13:50:00,71.06,71.14,71.02,71.06,41059.0,63.1698,63.2409,63.1342,63.1698,41059.0
2021-05-10 14:00:00,71.07,71.2,71.05,71.1,63740.0,63.1787,63.2942,63.1609,63.2053,63740.0
2021-05-10 14:10:00,71.11,71.22,70.83,70.93,140515.0,63.2142,63.312,62.9653,63.0542,140515.0
2021-05-10 14:20:00,70.94,70.96,70.66,70.86,173415.0,63.0631,63.0809,62.8142,62.992,173415.0
2021-05-10 14:30:00,70.86,70.86,70.66,70.68,121782.0,62.992,62.992,62.8142,62.832,121782.0
2021-05-10 14:40:00,70.67,70.72,70.48,70.48,129009.0,62.8231,62.8675,62.6542,62.6542,129009.0
2021-05-10 14:50:00,70.47,70.51,70.35,70.51,112439.0,62.6453,62.6808,62.5386,62.6808,112439.0
2021-05-10 15:00:00,70.5,70.57,70.34,70.45,114112.0,62.672,62.7342,62.5297,62.6275,114112.0
2021-05-10 15:10:00,70.47,70.54,70.34,70.36,118844.0,62.6453,62.7075,62.5297,62.5475,118844.0
2021-05-10 15:20:00,70.35,70.45,70.19,70.4,198578.0,62.5386,62.6275,62.3964,62.5831,198578.0
2021-05-10 15:30:00,70.4,70.53,70.31,70.44,167457.0,62.5831,62.6986,62.503,62.6186,167457.0
2021-05-10 15:40:00,70.43,70.45,70.2,70.25,239899.0,62.6097,62.6275,62.4053,62.4497,239899.0
2021-05-10 15:50:00,70.26,70.3,69.98,70.01,529901.0,62.4586,62.4942,62.2097,62.2364,529901.0
2021-05-11 09:30:00,68.98,70.08,68.98,69.62,715714.0,61.3207,62.2986,61.3207,61.8897,715714.0
2021-05-11 09:40:00,69.59,70.13,69.48,70.04,326767.0,61.863,62.343,61.7652,62.263,326767.0
2021-05-11 09:50:00,70.04,70.61,70.03,70.58,294036.0,62.263,62.7697,62.2541,62.7431,294036.0
2021-05-11 10:00:00,70.57,70.65,69.84,69.86,216254.0,62.7342,62.8053,62.0852,62.103,216254.0
2021-05-11 10:10:00,69.87,69.9,69.33,69.35,209943.0,62.1119,62.1386,61.6319,61.6496,209943.0
2021-05-11 10:20:00,69.35,69.72,69.29,69.35,236461.0,61.6496,61.9786,61.5963,61.6496,236461.0
2021-05-11 10:30:00,69.34,69.42,69.07,69.21,295510.0,61.6408,61.7119,61.4007,61.5252,295510.0
2021-05-11 10:40:00,69.23,69.36,68.98,69.3,176976.0,61.543,61.6585,61.3207,61.6052,176976.0
2021-05-11 10:50:00,69.3,69.55,69.24,69.4,94065.0,61.6052,61.8274,61.5519,61.6941,94065.0
2021-05-11 11:00:00,69.36,69.48,69.11,69.41,136030.0,61.6585,61.7652,61.4363,61.703,136030.0
2021-05-11 11:10:00,69.4,69.78,69.35,69.78,172737.0,61.6941,62.0319,61.6496,62.0319,172737.0
2021-05-11 11:20:00,69.77,69.84,69.69,69.79,179845.0,62.023,62.0852,61.9519,62.0408,179845.0
2021-05-11 11:30:00,69.79,69.8,69.56,69.75,100692.0,62.0408,62.0497,61.8363,62.0052,100692.0
2021-05-11 11:40:00,69.75,70.0,69.63,69.99,69451.0,62.0052,62.2275,61.8986,62.2186,69451.0
2021-05-11 11:50:00,69.98,69.99,69.69,69.7,76796.0,62.2097,62.2186,61.9519,61.9608,76796.0
2021-05-11 12:00:00,69.71,69.72,69.5,69.65,134263.0,61.9697,61.9786,61.783,61.9163,134263.0
2021-05-11 12:10:00,69.64,69.82,69.62,69.72,99182.0,61.9074,62.0675,61.8897,61.9786,99182.0
2021-05-11 12:20:00,69.72,69.81,69.59,69.61,277186.0,61.9786,62.0586,61.863,61.8808,277186.0
2021-05-11 12:30:00,69.61,69.69,69.43,69.67,113182.0,61.8808,61.9519,61.7208,61.9341,113182.0
2021-05-11 12:40:00,69.66,69.68,69.36,69.48,99001.0,61.9252,61.943,61.6585,61.7652,99001.0
2021-05-11 12:50:00,69.48,69.48,69.27,69.32,89942.0,61.7652,61.7652,61.5785,61.623,89942.0
2021-05-11 13:00:00,69.32,69.54,69.29,69.5,226160.0,61.623,61.8185,61.5963,61.783,226160.0
2021-05-11 13:10:00,69.5,69.6,69.42,69.6,152876.0,61.783,61.8719,61.7119,61.8719,152876.0
2021-05-11 13:20:00,69.59,69.7,69.56,69.69,68810.0,61.863,61.9608,61.8363,61.9519,68810.0
2021-05-11 13:30:00,69.7,69.76,69.64,69.75,73006.0,61.9608,62.0141,61.9074,62.0052,73006.0
2021-05-11 13:40:00,69.76,69.88,69.74,69.81,141351.0,62.0141,62.1208,61.9963,62.0586,141351.0
2021-05-11 13:50:00,69.81,69.9,69.67,69.89,102788.0,62.0586,62.1386,61.9341,62.1297,102788.0
2021-05-11 14:00:00,69.9,70.01,69.81,69.83,90579.0,62.1386,62.2364,62.0586,62.0763,90579.0
2021-05-11 14:10:00,69.84,69.86,69.7,69.8,64708.0,62.0852,62.103,61.9608,62.0497,64708.0
2021-05-11 14:20:00,69.8,69.95,69.74,69.95,107385.0,62.0497,62.183,61.9963,62.183,107385.0
2021-05-11 14:30:00,69.93,69.93,69.58,69.6,138164.0,62.1652,62.1652,61.8541,61.8719,138164.0
2021-05-11 14:40:00,69.61,69.71,69.51,69.69,104742.0,61.8808,61.9697,61.7919,61.9519,104742.0
2021-05-11 14:50:00,69.68,69.81,69.58,69.73,109525.0,61.943,62.0586,61.8541,61.9874,109525.0
2021-05-11 15:00:00,69.73,69.78,69.49,69.5,141537.0,61.9874,62.0319,61.7741,61.783,141537.0
2021-05-11 15:10:00,69.51,69.58,69.35,69.58,194493.0,61.7919,61.8541,61.6496,61.8541,194493.0
2021-05-11 15:20:00,69.58,69.84,69.53,69.79,126978.0,61.8541,62.0852,61.8097,62.0408,126978.0
2021-05-11 15:30:00,69.78,69.81,69.31,69.38,332150.0,62.0319,62.0586,61.6141,61.6763,332150.0
2021-05-11 15:40:00,69.37,69.57,69.36,69.56,215125.0,61.6674,61.8452,61.6585,61.8363,215125.0
2021-05-11 15:50:00,69.57,69.57,69.35,69.47,426078.0,61.8452,61.8452,61.6496,61.7563,426078.0
2021-05-12 09:30:00,70.19,70.66,70.0,70.07,588736.0,62.3964,62.8142,62.2275,62.2897,588736.0
2021-05-12 09:40:00,70.08,70.17,69.48,69.78,358155.0,62.2986,62.3786,61.7652,62.0319,358155.0
2021-05-12 09:50:00,69.77,69.94,69.53,69.91,193712.0,62.023,62.1741,61.8097,62.1475,193712.0
2021-05-12 10:00:00,69.91,70.19,69.79,70.13,159439.0,62.1475,62.3964,62.0408,62.343,159439.0
2021-05-12 10:10:00,70.12,70.14,69.87,69.96,142818.0,62.3341,62.3519,62.1119,62.1919,142818.0
2021-05-12 10:20:00,69.93,70.12,69.64,69.71,75447.0,62.1652,62.3341,61.9074,61.9697,75447.0
2021-05-12 10:30:00,69.69,69.96,69.55,69.88,122450.0,61.9519,62.1919,61.8274,62.1208,122450.0
2021-05-12 10:40:00,69.86,69.93,69.71,69.76,160066.0,62.103,62.1652,61.9697,62.0141,160066.0
2021-05-12 10:50:00,69.74,69.84,69.64,69.81,186040.0,61.9963,62.0852,61.9074,62.0586,186040.0
2021-05-12 11:00:00,69.8,70.09,69.78,70.04,71519.0,62.0497,62.3075,62.0319,62.263,71519.0
2021-05-12 11:10:00,70.03,70.07,69.84,69.92,72642.0,62.2541,62.2897,62.0852,62.1564,72642.0
2021-05-12 11:20:00,69.93,69.97,69.79,69.88,72108.0,62.1652,62.2008,62.0408,62.1208,72108.0
2021-05-12 11:30:00,69.87,69.9,69.68,69.69,80924.0,62.1119,62.1386,61.943,61.9519,80924.0
2021-05-12 11:40:00,69.68,69.8,69.58,69.71,85162.0,61.943,62.0497,61.8541,61.9697,85162.0
2021-05-12 11:50:00,69.7,69.71,69.31,69.35,118955.0,61.9608,61.9697,61.6141,61.6496,118955.0
2021-05-12 12:00:00,69.34,69.4,69.27,69.32,192054.0,61.6408,61.6941,61.5785,61.623,192054.0
2021-05-12 12:10:00,69.32,69.32,69.09,69.19,148222.0,61.623,61.623,61.4185,61.5074,148222.0
2021-05-12 12:20:00,69.19,69.32,69.12,69.17,94849.0,61.5074,61.623,61.4452,61.4896,94849.0
2021-05-12 12:30:00,69.16,69.23,69.07,69.09,58322.0,61.4807,61.543,61.4007,61.4185,58322.0
2021-05-12 12:40:00,69.07,69.15,68.95,69.11,145656.0,61.4007,61.4719,61.2941,61.4363,145656.0
2021-05-12 12:50:00,69.12,69.24,69.04,69.14,58740.0,61.4452,61.5519,61.3741,61.463,58740.0
2021-05-12 13:00:00,69.13,69.34,69.1,69.26,126441.0,61.4541,61.6408,61.4274,61.5696,126441.0
2021-05-12 13:10:00,69.27,69.41,69.25,69.36,137261.0,61.5785,61.703,61.5607,61.6585,137261.0
2021-05-12 13:20:00,69.35,69.35,69.17,69.18,73816.0,61.6496,61.6496,61.4896,61.4985,73816.0
2021-05-12 13:30:00,69.17,69.28,69.07,69.27,138005.0,61.4896,61.5874,61.4007,61.5785,138005.0
2021-05-12 13:40:00,69.25,69.25,68.97,69.01,137734.0,61.5607,61.5607,61.3118,61.3474,137734.0
2021-05-12 13:50:00,69.02,69.13,68.93,69.07,86187.0,61.3563,61.4541,61.2763,61.4007,86187.0
2021-05-12 14:00:00,69.06,69.16,69.0,69.03,66022.0,61.3918,61.4807,61.3385,61.3652,66022.0
2021-05-12 14:10:00,69.02,69.02,68.8,68.92,119795.0,61.3563,61.3563,61.1607,61.2674,119795.0
2021-05-12 14:20:00,68.93,68.97,68.74,68.74,72044.0,61.2763,61.3118,61.1074,61.1074,72044.0
2021-05-12 14:30:00,68.74,68.84,68.6,68.75,132721.0,61.1074,61.1963,60.9829,61.1163,132721.0
2021-05-12 14:40:00,68.75,68.87,68.7,68.83,82777.0,61.1163,61.2229,61.0718,61.1874,82777.0
2021-05-12 14:50:00,68.83,68.96,68.66,68.68,152857.0,61.1874,61.3029,61.0363,61.054,152857.0
2021-05-12 15:00:00,68.67,68.69,68.27,68.37,289604.0,61.0451,61.0629,60.6896,60.7785,289604.0
2021-05-12 15:10:00,68.37,68.41,67.97,68.01,341117.0,60.7785,60.814,60.4229,60.4584,341117.0
2021-05-12 15:20:00,68.01,68.06,67.71,67.77,244372.0,60.4584,60.5029,60.1917,60.2451,244372.0
2021-05-12 15:30:00,67.78,67.82,67.58,67.59,331103.0,60.254,60.2895,60.0762,60.0851,331103.0
2021-05-12 15:40:00,67.59,67.95,67.54,67.82,589936.0,60.0851,60.4051,60.0406,60.2895,589936.0
2021-05-12 15:50:00,67.81,67.81,67.49,67.7,755781.0,60.2806,60.2806,59.9962,60.1829,755781.0
2021-05-13 09:30:00,67.67,68.83,67.5,68.5,557813.0,60.1562,61.1874,60.0051,60.894,557813.0
2021-05-13 09:40:00,68.53,69.29,68.52,69.08,203820.0,60.9207,61.5963,60.9118,61.4096,203820.0
2021-05-13 09:50:00,69.08,69.63,69.08,69.55,203407.0,61.4096,61.8986,61.4096,61.8274,203407.0
2021-05-13 10:00:00,69.57,69.71,69.23,69.23,367136.0,61.8452,61.9697,61.543,61.543,367136.0
2021-05-13 10:10:00,69.21,69.45,69.09,69.15,128045.0,61.5252,61.7385,61.4185,61.4719,128045.0
2021-05-13 10:20:00,69.12,69.68,69.11,69.62,175362.0,61.4452,61.943,61.4363,61.8897,175362.0
2021-05-13 10:30:00,69.63,69.77,69.55,69.56,212309.0,61.8986,62.023,61.8274,61.8363,212309.0
2021-05-13 10:40:00,69.55,69.61,69.38,69.53,138603.0,61.8274,61.8808,61.6763,61.8097,138603.0
2021-05-13 10:50:00,69.51,69.66,69.35,69.48,98029.0,61.7919,61.9252,61.6496,61.7652,98029.0
2021-05-13 11:00:00,69.5,69.51,69.28,69.31,116737.0,61.783,61.7919,61.5874,61.6141,116737.0
2021-05-13 11:10:00,69.31,69.34,69.05,69.33,286132.0,61.6141,61.6408,61.383,61.6319,286132.0
2021-05-13 11:20:00,69.32,69.4,68.94,68.97,182637.0,61.623,61.6941,61.2852,61.3118,182637.0
2021-05-13 11:30:00,68.96,69.12,68.88,69.1,208334.0,61.3029,61.4452,61.2318,61.4274,208334.0
2021-05-13 11:40:00,69.09,69.11,68.87,68.99,159118.0,61.4185,61.4363,61.2229,61.3296,159118.0
2021-05-13 11:50:00,68.98,69.04,68.65,68.69,124776.0,61.3207,61.3741,61.0274,61.0629,124776.0
2021-05-13 12:00:00,68.71,68.98,68.68,68.97,66907.0,61.0807,61.3207,61.054,61.3118,66907.0
2021-05-13 12:10:00,68.97,69.12,68.96,68.96,74161.0,61.3118,61.4452,61.3029,61.3029,74161.0
2021-05-13 12:20:00,68.97,69.08,68.87,69.02,146093.0,61.3118,61.4096,61.2229,61.3563,146093.0
2021-05-13 12:30:00,69.02,69.19,69.02,69.06,74513.0,61.3563,61.5074,61.3563,61.3918,74513.0
2021-05-13 12:40:00,69.07,69.12,68.95,69.1,85730.0,61.4007,61.4452,61.2941,61.4274,85730.0
2021-05-13 12:50:00,69.1,69.14,68.81,68.98,82135.0,61.4274,61.463,61.1696,61.3207,82135.0
2021-05-13 13:00:00,68.98,69.1,68.84,69.09,168545.0,61.3207,61.4274,61.1963,61.4185,168545.0
2021-05-13 13:10:00,69.08,69.34,69.08,69.16,93111.0,61.4096,61.6408,61.4096,61.4807,93111.0
2021-05-13 13:20:00,69.16,69.2,68.72,68.97,158125.0,61.4807,61.5163,61.0896,61.3118,158125.0
2021-05-13 13:30:00,68.94,69.0,68.56,68.59,129970.0,61.2852,61.3385,60.9474,60.974,129970.0
2021-05-13 13:40:00,68.59,68.82,68.55,68.62,154915.0,60.974,61.1785,60.9385,61.0007,154915.0
2021-05-13 13:50:00,68.63,68.98,68.63,68.91,65950.0,61.0096,61.3207,61.0096,61.2585,65950.0
2021-05-13 14:00:00,68.9,69.33,68.9,69.21,97630.0,61.2496,61.6319,61.2496,61.5252,97630.0
2021-05-13 14:10:00,69.25,69.37,69.17,69.18,105197.0,61.5607,61.6674,61.4896,61.4985,105197.0
2021-05-13 14:20:00,69.17,69.54,69.17,69.52,93426.0,61.4896,61.8185,61.4896,61.8008,93426.0
2021-05-13 14:30:00,69.54,69.7,69.47,69.61,143598.0,61.8185,61.9608,61.7563,61.8808,143598.0
2021-05-13 14:40:00,69.6,69.78,69.56,69.65,110996.0,61.8719,62.0319,61.8363,61.9163,110996.0
2021-05-13 14:50:00,69.64,69.69,69.52,69.52,111849.0,61.9074,61.9519,61.8008,61.8008,111849.0
2021-05-13 15:00:00,69.53,69.84,69.53,69.84,122610.0,61.8097,62.0852,61.8097,62.0852,122610.0
2021-05-13 15:10:00,69.85,69.87,69.69,69.79,239661.0,62.0941,62.1119,61.9519,62.0408,239661.0
2021-05-13 15:20:00,69.8,70.02,69.74,70.0,306540.0,62.0497,62.2452,61.9963,62.2275,306540.0
2021-05-13 15:30:00,70.01,70.23,70.0,70.2,194452.0,62.2364,62.4319,62.2275,62.4053,194452.0
2021-05-13 15:40:00,70.2,70.35,70.16,70.3,346961.0,62.4053,62.5386,62.3697,62.4942,346961.0
2021-05-13 15:50:00,70.3,70.3,69.94,69.98,765787.0,62.4942,62.4942,62.1741,62.2097,765787.0
2021-05-14 09:30:00,70.5,70.58,69.98,70.05,353277.0,62.672,62.7431,62.2097,62.2719,353277.0
2021-05-14 09:40:00,70.05,70.61,69.95,70.34,236178.0,62.2719,62.7697,62.183,62.5297,236178.0
2021-05-14 09:50:00,70.34,70.73,70.28,70.63,159266.0,62.5297,62.8764,62.4764,62.7875,159266.0
2021-05-14 10:00:00,70.62,70.79,70.54,70.61,141734.0,62.7786,62.9298,62.7075,62.7697,141734.0
2021-05-14 10:10:00,70.6,70.74,70.26,70.32,121628.0,62.7608,62.8853,62.4586,62.5119,121628.0
2021-05-14 10:20:00,70.34,70.65,70.32,70.43,78291.0,62.5297,62.8053,62.5119,62.6097,78291.0
2021-05-14 10:30:00,70.45,70.65,70.32,70.4,79579.0,62.6275,62.8053,62.5119,62.5831,79579.0
2021-05-14 10:40:00,70.42,70.71,70.38,70.69,69290.0,62.6008,62.8586,62.5653,62.8409,69290.0
2021-05-14 10:50:00,70.7,70.73,70.54,70.65,147497.0,62.8497,62.8764,62.7075,62.8053,147497.0
2021-05-14 11:00:00,70.65,70.68,70.46,70.46,132659.0,62.8053,62.832,62.6364,62.6364,132659.0
2021-05-14 11:10:00,70.46,70.53,70.38,70.5,79618.0,62.6364,62.6986,62.5653,62.672,79618.0
2021-05-14 11:20:00,70.5,70.5,70.28,70.32,90004.0,62.672,62.672,62.4764,62.5119,90004.0
2021-05-14 11:30:00,70.32,70.41,70.31,70.36,46655.0,62.5119,62.5919,62.503,62.5475,46655.0
2021-05-14 11:40:00,70.36,70.44,70.33,70.39,76222.0,62.5475,62.6186,62.5208,62.5742,76222.0
2021-05-14 11:50:00,70.38,70.48,70.32,70.45,40712.0,62.5653,62.6542,62.5119,62.6275,40712.0
2021-05-14 12:00:00,70.46,70.53,70.43,70.46,47921.0,62.6364,62.6986,62.6097,62.6364,47921.0
2021-05-14 12:10:00,70.47,70.53,70.44,70.49,66247.0,62.6453,62.6986,62.6186,62.6631,66247.0
2021-05-14 12:20:00,70.48,70.53,70.44,70.52,19998.0,62.6542,62.6986,62.6186,62.6897,19998.0
2021-05-14 12:30:00,70.51,70.55,70.45,70.5,40573.0,62.6808,62.7164,62.6275,62.672,40573.0
2021-05-14 12:40:00,70.51,70.58,70.47,70.56,57882.0,62.6808,62.7431,62.6453,62.7253,57882.0
2021-05-14 12:50:00,70.55,70.63,70.53,70.59,51366.0,62.7164,62.7875,62.6986,62.752,51366.0
2021-05-14 13:00:00,70.59,70.62,70.54,70.59,88482.0,62.752,62.7786,62.7075,62.752,88482.0
2021-05-14 13:10:00,70.59,70.65,70.52,70.63,41789.0,62.752,62.8053,62.6897,62.7875,41789.0
2021-05-14 13:20:00,70.63,70.76,70.62,70.73,112818.0,62.7875,62.9031,62.7786,62.8764,112818.0
2021-05-14 13:30:00,70.74,70.77,70.66,70.71,40458.0,62.8853,62.912,62.8142,62.8586,40458.0
2021-05-14 13:40:00,70.7,70.77,70.68,70.73,46492.0,62.8497,62.912,62.832,62.8764,46492.0
2021-05-14 13:50:00,70.72,70.77,70.7,70.72,63283.0,62.8675,62.912,62.8497,62.8675,63283.0
2021-05-14 14:00:00,70.73,70.79,70.65,70.76,95838.0,62.8764,62.9298,62.8053,62.9031,95838.0
2021-05-14 14:10:00,70.76,70.91,70.75,70.9,90650.0,62.9031,63.0364,62.8942,63.0275,90650.0
2021-05-14 14:20:00,70.9,71.04,70.89,71.03,225307.0,63.0275,63.152,63.0186,63.1431,225307.0
2021-05-14 14:30:00,71.03,71.12,70.99,71.01,122933.0,63.1431,63.2231,63.1075,63.1253,122933.0
2021-05-14 14:40:00,71.02,71.04,70.94,71.0,61516.0,63.1342,63.152,63.0631,63.1164,61516.0
2021-05-14 14:50:00,71.0,71.13,70.98,71.11,626298.0,63.1164,63.232,63.0987,63.2142,626298.0
2021-05-14 15:00:00,71.11,71.15,70.98,71.11,79978.0,63.2142,63.2498,63.0987,63.2142,79978.0
2021-05-14 15:10:00,71.11,71.18,71.08,71.15,169144.0,63.2142,63.2764,63.1876,63.2498,169144.0
2021-05-14 15:20:00,71.16,71.24,71.02,71.09,143818.0,63.2587,63.3298,63.1342,63.1964,143818.0
2021-05-14 15:30:00,71.1,71.16,70.99,71.15,166203.0,63.2053,63.2587,63.1075,63.2498,166203.0
2021-05-14 15:40:00,71.15,71.18,70.99,71.13,329567.0,63.2498,63.2764,63.1075,63.232,329567.0
2021-05-14 15:50:00,71.14,71.31,71.13,71.16,341186.0,63.2409,63.392,63.232,63.2587,341186.0
2021-05-17 09:30:00,70.82,71.27,70.63,71.24,452082.0,62.9564,63.3565,62.7875,63.3298,452082.0
2021-05-17 09:40:00,71.21,71.22,70.64,70.65,142708.0,63.3031,63.312,62.7964,62.8053,142708.0
2021-05-17 09:50:00,70.66,70.66,70.25,70.44,239826.0,62.8142,62.8142,62.4497,62.6186,239826.0
2021-05-17 10:00:00,70.43,70.74,70.25,70.65,148542.0,62.6097,62.8853,62.4497,62.8053,148542.0
2021-05-17 10:10:00,70.62,70.94,70.47,70.87,170570.0,62.7786,63.0631,62.6453,63.0009,170570.0
2021-05-17 10:20:00,70.86,70.89,70.48,70.5,154086.0,62.992,63.0186,62.6542,62.672,154086.0
2021-05-17 10:30:00,70.5,71.02,70.33,70.96,195333.0,62.672,63.1342,62.5208,63.0809,195333.0
2021-05-17 10:40:00,70.97,71.11,70.92,71.11,160130.0,63.0898,63.2142,63.0453,63.2142,160130.0
2021-05-17 10:50:00,71.12,71.14,70.78,70.8,112930.0,63.2231,63.2409,62.9209,62.9386,112930.0
2021-05-17 11:00:00,70.79,70.81,70.53,70.61,113573.0,62.9298,62.9475,62.6986,62.7697,113573.0
2021-05-17 11:10:00,70.59,70.82,70.5,70.69,100861.0,62.752,62.9564,62.672,62.8409,100861.0
2021-05-17 11:20:00,70.71,70.9,70.71,70.83,66546.0,62.8586,63.0275,62.8586,62.9653,66546.0
2021-05-17 11:30:00,70.82,70.99,70.68,70.94,65092.0,62.9564,63.1075,62.832,63.0631,65092.0
2021-05-17 11:40:00,70.94,71.06,70.9,70.93,51402.0,63.0631,63.1698,63.0275,63.0542,51402.0
2021-05-17 11:50:00,70.91,70.95,70.7,70.8,96212.0,63.0364,63.072,62.8497,62.9386,96212.0
2021-05-17 12:00:00,70.78,70.89,70.71,70.86,53910.0,62.9209,63.0186,62.8586,62.992,53910.0
2021-05-17 12:10:00,70.87,71.0,70.82,70.93,85205.0,63.0009,63.1164,62.9564,63.0542,85205.0
2021-05-17 12:20:00,70.92,71.09,70.91,71.08,54158.0,63.0453,63.1964,63.0364,63.1876,54158.0
2021-05-17 12:30:00,71.08,71.17,71.04,71.11,96361.0,63.1876,63.2676,63.152,63.2142,96361.0
2021-05-17 12:40:00,71.12,71.15,71.05,71.07,54025.0,63.2231,63.2498,63.1609,63.1787,54025.0
2021-05-17 12:50:00,71.07,71.14,71.0,71.04,75523.0,63.1787,63.2409,63.1164,63.152,75523.0
2021-05-17 13:00:00,71.04,71.14,71.04,71.04,63940.0,63.152,63.2409,63.152,63.152,63940.0
2021-05-17 13:10:00,71.04,71.08,70.9,70.93,89219.0,63.152,63.1876,63.0275,63.0542,89219.0
2021-05-17 13:20:00,70.93,71.02,70.87,70.96,66068.0,63.0542,63.1342,63.0009,63.0809,66068.0
2021-05-17 13:30:00,70.95,71.04,70.9,71.01,185328.0,63.072,63.152,63.0275,63.1253,185328.0
2021-05-17 13:40:00,71.01,71.09,70.88,71.09,105653.0,63.1253,63.1964,63.0098,63.1964,105653.0
2021-05-17 13:50:00,71.08,71.14,71.02,71.11,89568.0,63.1876,63.2409,63.1342,63.2142,89568.0
2021-05-17 14:00:00,71.12,71.15,71.07,71.1,99273.0,63.2231,63.2498,63.1787,63.2053,99273.0
2021-05-17 14:10:00,71.12,71.14,71.05,71.12,56139.0,63.2231,63.2409,63.1609,63.2231,56139.0
2021-05-17 14:20:00,71.11,71.18,71.02,71.07,59091.0,63.2142,63.2764,63.1342,63.1787,59091.0
2021-05-17 14:30:00,71.07,71.13,70.96,70.96,40671.0,63.1787,63.232,63.0809,63.0809,40671.0
2021-05-17 14:40:00,70.98,71.11,70.97,71.09,69737.0,63.0987,63.2142,63.0898,63.1964,69737.0
2021-05-17 14:50:00,71.09,71.25,71.09,71.2,54825.0,63.1964,63.3387,63.1964,63.2942,54825.0
2021-05-17 15:00:00,71.21,71.31,71.16,71.27,80040.0,63.3031,63.392,63.2587,63.3565,80040.0
2021-05-17 15:10:00,71.27,71.27,71.13,71.16,97691.0,63.3565,63.3565,63.232,63.2587,97691.0
2021-05-17 15:20:00,71.16,71.27,71.12,71.26,63291.0,63.2587,63.3565,63.2231,63.3476,63291.0
2021-05-17 15:30:00,71.27,71.28,71.15,71.22,105239.0,63.3565,63.3653,63.2498,63.312,105239.0
2021-05-17 15:40:00,71.22,71.33,71.16,71.3,155815.0,63.312,63.4098,63.2587,63.3831,155815.0
2021-05-17 15:50:00,71.3,71.38,71.26,71.3,323428.0,63.3831,63.4542,63.3476,63.3831,323428.0
2021-05-18 09:30:00,71.25,71.39,70.85,71.28,387739.0,63.3387,63.4631,62.9831,63.3653,387739.0
2021-05-18 09:40:00,71.29,71.48,71.08,71.31,209601.0,63.3742,63.5431,63.1876,63.392,209601.0
2021-05-18 09:50:00,71.32,71.68,71.23,71.5,241382.0,63.4009,63.7209,63.3209,63.5609,241382.0
2021-05-18 10:00:00,71.49,71.62,71.15,71.61,172318.0,63.552,63.6676,63.2498,63.6587,172318.0
2021-05-18 10:10:00,71.61,71.63,71.18,71.19,97405.0,63.6587,63.6765,63.2764,63.2853,97405.0
2021-05-18 10:20:00,71.22,71.59,71.22,71.45,96129.0,63.312,63.6409,63.312,63.5165,96129.0
2021-05-18 10:30:00,71.45,71.58,71.39,71.47,98296.0,63.5165,63.632,63.4631,63.5342,98296.0
2021-05-18 10:40:00,71.47,71.59,71.37,71.51,77658.0,63.5342,63.6409,63.4453,63.5698,77658.0
2021-05-18 10:50:00,71.51,71.58,71.28,71.4,82179.0,63.5698,63.632,63.3653,63.472,82179.0
2021-05-18 11:00:00,71.39,71.39,71.06,71.19,92956.0,63.4631,63.4631,63.1698,63.2853,92956.0
2021-05-18 11:10:00,71.18,71.39,71.18,71.36,47815.0,63.2764,63.4631,63.2764,63.4365,47815.0
2021-05-18 11:20:00,71.33,71.42,71.27,71.27,39904.0,63.4098,63.4898,63.3565,63.3565,39904.0
2021-05-18 11:30:00,71.26,71.37,71.15,71.31,100570.0,63.3476,63.4453,63.2498,63.392,100570.0
2021-05-18 11:40:00,71.31,71.41,71.19,71.37,82101.0,63.392,63.4809,63.2853,63.4453,82101.0
2021-05-18 11:50:00,71.37,71.38,71.16,71.2,55324.0,63.4453,63.4542,63.2587,63.2942,55324.0
2021-05-18 12:00:00,71.2,71.21,71.08,71.15,185144.0,63.2942,63.3031,63.1876,63.2498,185144.0
2021-05-18 12:10:00,71.15,71.24,71.12,71.16,146900.0,63.2498,63.3298,63.2231,63.2587,146900.0
2021-05-18 12:20:00,71.16,71.3,71.14,71.26,121043.0,63.2587,63.3831,63.2409,63.3476,121043.0
2021-05-18 12:30:00,71.25,71.29,71.21,71.24,65256.0,63.3387,63.3742,63.3031,63.3298,65256.0
2021-05-18 12:40:00,71.24,71.31,71.21,71.22,46901.0,63.3298,63.392,63.3031,63.312,46901.0
2021-05-18 12:50:00,71.22,71.26,71.09,71.09,89398.0,63.312,63.3476,63.1964,63.1964,89398.0
2021-05-18 13:00:00,71.11,71.15,71.04,71.1,59959.0,63.2142,63.2498,63.152,63.2053,59959.0
2021-05-18 13:10:00,71.12,71.13,71.04,71.12,47276.0,63.2231,63.232,63.152,63.2231,47276.0
2021-05-18 13:20:00,71.12,71.19,71.1,71.16,41510.0,63.2231,63.2853,63.2053,63.2587,41510.0
2021-05-18 13:30:00,71.16,71.19,71.07,71.14,100097.0,63.2587,63.2853,63.1787,63.2409,100097.0
2021-05-18 13:40:00,71.14,71.25,71.11,71.2,94050.0,63.2409,63.3387,63.2142,63.2942,94050.0
2021-05-18 13:50:00,71.19,71.27,71.19,71.22,45581.0,63.2853,63.3565,63.2853,63.312,45581.0
2021-05-18 14:00:00,71.22,71.22,71.09,71.12,98038.0,63.312,63.312,63.1964,63.2231,98038.0
2021-05-18 14:10:00,71.12,71.15,71.02,71.03,350144.0,63.2231,63.2498,63.1342,63.1431,350144.0
2021-05-18 14:20:00,71.03,71.04,70.83,70.85,211692.0,63.1431,63.152,62.9653,62.9831,211692.0
2021-05-18 14:30:00,70.85,70.88,70.7,70.74,273749.0,62.9831,63.0098,62.8497,62.8853,273749.0
2021-05-18 14:40:00,70.73,70.77,70.51,70.55,569790.0,62.8764,62.912,62.6808,62.7164,569790.0
2021-05-18 14:50:00,70.55,70.83,70.53,70.82,188204.0,62.7164,62.9653,62.6986,62.9564,188204.0
2021-05-18 15:00:00,70.81,70.87,70.74,70.86,96320.0,62.9475,63.0009,62.8853,62.992,96320.0
2021-05-18 15:10:00,70.86,70.88,70.7,70.79,108334.0,62.992,63.0098,62.8497,62.9298,108334.0
2021-05-18 15:20:00,70.78,70.79,70.69,70.73,94993.0,62.9209,62.9298,62.8409,62.8764,94993.0
2021-05-18 15:30:00,70.74,70.79,70.62,70.67,116325.0,62.8853,62.9298,62.7786,62.8231,116325.0
2021-05-18 15:40:00,70.67,70.82,70.51,70.55,268929.0,62.8231,62.9564,62.6808,62.7164,268929.0
2021-05-18 15:50:00,70.55,70.55,70.04,70.08,679741.0,62.7164,62.7164,62.263,62.2986,679741.0
2021-05-19 09:30:00,69.08,69.37,68.6,68.68,752216.0,61.4096,61.6674,60.9829,61.054,752216.0
2021-05-19 09:40:00,68.67,68.78,68.41,68.47,334457.0,61.0451,61.1429,60.814,60.8674,334457.0
2021-05-19 09:50:00,68.48,68.59,68.22,68.44,669633.0,60.8762,60.974,60.6451,60.8407,669633.0
2021-05-19 10:00:00,68.43,68.59,68.17,68.21,340691.0,60.8318,60.974,60.6007,60.6362,340691.0
2021-05-19 10:10:00,68.2,68.51,68.03,68.48,277814.0,60.6273,60.9029,60.4762,60.8762,277814.0
2021-05-19 10:20:00,68.46,68.64,68.34,68.53,190045.0,60.8585,61.0185,60.7518,60.9207,190045.0
2021-05-19 10:30:00,68.53,68.54,68.12,68.14,218350.0,60.9207,60.9296,60.5562,60.574,218350.0
2021-05-19 10:40:00,68.13,68.33,68.0,68.09,444101.0,60.5651,60.7429,60.4495,60.5295,444101.0
2021-05-19 10:50:00,68.08,68.58,68.07,68.55,221631.0,60.5207,60.9651,60.5118,60.9385,221631.0
2021-05-19 11:00:00,68.54,68.59,68.29,68.56,298512.0,60.9296,60.974,60.7073,60.9474,298512.0
2021-05-19 11:10:00,68.55,68.68,68.48,68.54,154937.0,60.9385,61.054,60.8762,60.9296,154937.0
2021-05-19 11:20:00,68.54,68.88,68.54,68.88,173914.0,60.9296,61.2318,60.9296,61.2318,173914.0
2021-05-19 11:30:00,68.88,68.92,68.63,68.71,146196.0,61.2318,61.2674,61.0096,61.0807,146196.0
2021-05-19 11:40:00,68.71,68.83,68.6,68.8,56439.0,61.0807,61.1874,60.9829,61.1607,56439.0
2021-05-19 11:50:00,68.8,68.95,68.76,68.93,138768.0,61.1607,61.2941,61.1252,61.2763,138768.0
2021-05-19 12:00:00,68.95,68.95,68.75,68.88,104430.0,61.2941,61.2941,61.1163,61.2318,104430.0
2021-05-19 12:10:00,68.88,69.11,68.87,69.09,160363.0,61.2318,61.4363,61.2229,61.4185,160363.0
2021-05-19 12:20:00,69.09,69.11,68.95,68.96,78972.0,61.4185,61.4363,61.2941,61.3029,78972.0
2021-05-19 12:30:00,68.98,69.03,68.87,69.03,81755.0,61.3207,61.3652,61.2229,61.3652,81755.0
2021-05-19 12:40:00,69.02,69.11,69.0,69.09,143680.0,61.3563,61.4363,61.3385,61.4185,143680.0
2021-05-19 12:50:00,69.08,69.18,69.05,69.14,93546.0,61.4096,61.4985,61.383,61.463,93546.0
2021-05-19 13:00:00,69.16,69.44,69.12,69.39,183284.0,61.4807,61.7296,61.4452,61.6852,183284.0
2021-05-19 13:10:00,69.39,69.47,69.33,69.43,109213.0,61.6852,61.7563,61.6319,61.7208,109213.0
2021-05-19 13:20:00,69.43,69.45,69.21,69.27,101033.0,61.7208,61.7385,61.5252,61.5785,101033.0
2021-05-19 13:30:00,69.26,69.29,69.14,69.24,121312.0,61.5696,61.5963,61.463,61.5519,121312.0
2021-05-19 13:40:00,69.24,69.25,69.12,69.24,51379.0,61.5519,61.5607,61.4452,61.5519,51379.0
2021-05-19 13:50:00,69.24,69.32,69.18,69.29,73429.0,61.5519,61.623,61.4985,61.5963,73429.0
2021-05-19 14:00:00,69.28,69.41,68.97,69.18,242124.0,61.5874,61.703,61.3118,61.4985,242124.0
2021-05-19 14:10:00,69.17,69.22,68.79,68.9,153007.0,61.4896,61.5341,61.1518,61.2496,153007.0
2021-05-19 14:20:00,68.91,69.45,68.9,69.36,171166.0,61.2585,61.7385,61.2496,61.6585,171166.0
2021-05-19 14:30:00,69.35,69.51,69.12,69.15,301443.0,61.6496,61.7919,61.4452,61.4719,301443.0
2021-05-19 14:40:00,69.16,69.21,69.02,69.11,119040.0,61.4807,61.5252,61.3563,61.4363,119040.0
2021-05-19 14:50:00,69.11,69.15,68.96,68.97,124418.0,61.4363,61.4719,61.3029,61.3118,124418.0
2021-05-19 15:00:00,68.98,69.28,68.92,69.28,171475.0,61.3207,61.5874,61.2674,61.5874,171475.0
2021-05-19 15:10:00,69.28,69.48,69.25,69.45,131256.0,61.5874,61.7652,61.5607,61.7385,131256.0
2021-05-19 15:20:00,69.46,69.66,69.41,69.61,347451.0,61.7474,61.9252,61.703,61.8808,347451.0
2021-05-19 15:30:00,69.61,69.62,69.34,69.42,245116.0,61.8808,61.8897,61.6408,61.7119,245116.0
2021-05-19 15:40:00,69.42,69.55,69.3,69.4,196146.0,61.7119,61.8274,61.6052,61.6941,196146.0
2021-05-19 15:50:00,69.41,69.79,69.4,69.78,536397.0,61.703,62.0408,61.6941,62.0319,536397.0
2021-05-20 09:30:00,69.56,69.76,68.63,68.72,579596.0,61.8363,62.0141,61.0096,61.0896,579596.0
2021-05-20 09:40:00,68.71,69.23,68.59,69.1,423859.0,61.0807,61.543,60.974,61.4274,423859.0
2021-05-20 09:50:00,69.1,69.19,68.7,69.12,207192.0,61.4274,61.5074,61.0718,61.4452,207192.0
2021-05-20 10:00:00,69.11,69.21,68.77,68.86,146050.0,61.4363,61.5252,61.134,61.2141,146050.0
2021-05-20 10:10:00,68.85,69.14,68.85,69.12,244518.0,61.2052,61.463,61.2052,61.4452,244518.0
2021-05-20 10:20:00,69.13,69.29,69.03,69.16,149545.0,61.4541,61.5963,61.3652,61.4807,149545.0
2021-05-20 10:30:00,69.17,69.27,69.02,69.23,102313.0,61.4896,61.5785,61.3563,61.543,102313.0
2021-05-20 10:40:00,69.24,69.56,69.24,69.37,151231.0,61.5519,61.8363,61.5519,61.6674,151231.0
2021-05-20 10:50:00,69.37,69.4,69.2,69.23,76542.0,61.6674,61.6941,61.5163,61.543,76542.0
2021-05-20 11:00:00,69.24,69.42,69.22,69.32,103479.0,61.5519,61.7119,61.5341,61.623,103479.0
2021-05-20 11:10:00,69.33,69.49,69.31,69.42,60197.0,61.6319,61.7741,61.6141,61.7119,60197.0
2021-05-20 11:20:00,69.43,69.54,69.38,69.43,134237.0,61.7208,61.8185,61.6763,61.7208,134237.0
2021-05-20 11:30:00,69.43,69.7,69.43,69.65,103202.0,61.7208,61.9608,61.7208,61.9163,103202.0
2021-05-20 11:40:00,69.65,69.65,69.48,69.64,66672.0,61.9163,61.9163,61.7652,61.9074,66672.0
2021-05-20 11:50:00,69.65,69.67,69.53,69.59,63762.0,61.9163,61.9341,61.8097,61.863,63762.0
2021-05-20 12:00:00,69.59,69.59,69.47,69.54,59367.0,61.863,61.863,61.7563,61.8185,59367.0
2021-05-20 12:10:00,69.54,69.58,69.35,69.38,84107.0,61.8185,61.8541,61.6496,61.6763,84107.0
2021-05-20 12:20:00,69.37,69.41,69.27,69.35,69131.0,61.6674,61.703,61.5785,61.6496,69131.0
2021-05-20 12:30:00,69.35,69.36,69.03,69.05,149933.0,61.6496,61.6585,61.3652,61.383,149933.0
2021-05-20 12:40:00,69.06,69.1,68.95,69.05,87192.0,61.3918,61.4274,61.2941,61.383,87192.0
2021-05-20 12:50:00,69.04,69.12,69.01,69.06,165806.0,61.3741,61.4452,61.3474,61.3918,165806.0
2021-05-20 13:00:00,69.06,69.15,69.01,69.06,214765.0,61.3918,61.4719,61.3474,61.3918,214765.0
2021-05-20 13:10:00,69.06,69.27,69.05,69.27,138304.0,61.3918,61.5785,61.383,61.5785,138304.0
2021-05-20 13:20:00,69.27,69.29,69.24,69.28,63377.0,61.5785,61.5963,61.5519,61.5874,63377.0
2021-05-20 13:30:00,69.29,69.35,69.26,69.33,64942.0,61.5963,61.6496,61.5696,61.6319,64942.0
2021-05-20 13:40:00,69.32,69.39,69.3,69.39,68123.0,61.623,61.6852,61.6052,61.6852,68123.0
2021-05-20 13:50:00,69.39,69.39,69.14,69.27,97629.0,61.6852,61.6852,61.463,61.5785,97629.0
2021-05-20 14:00:00,69.27,69.36,69.23,69.33,61460.0,61.5785,61.6585,61.543,61.6319,61460.0
2021-05-20 14:10:00,69.33,69.38,69.28,69.37,89309.0,61.6319,61.6763,61.5874,61.6674,89309.0
2021-05-20 14:20:00,69.36,69.4,69.28,69.39,74927.0,61.6585,61.6941,61.5874,61.6852,74927.0
2021-05-20 14:30:00,69.39,69.43,69.36,69.4,97549.0,61.6852,61.7208,61.6585,61.6941,97549.0
2021-05-20 14:40:00,69.39,69.43,69.34,69.38,114943.0,61.6852,61.7208,61.6408,61.6763,114943.0
2021-05-20 14:50:00,69.38,69.41,69.33,69.35,128309.0,61.6763,61.703,61.6319,61.6496,128309.0
2021-05-20 15:00:00,69.36,69.49,69.29,69.49,130528.0,61.6585,61.7741,61.5963,61.7741,130528.0
2021-05-20 15:10:00,69.49,69.74,69.49,69.7,140409.0,61.7741,61.9963,61.7741,61.9608,140409.0
2021-05-20 15:20:00,69.7,69.9,69.7,69.87,135050.0,61.9608,62.1386,61.9608,62.1119,135050.0
2021-05-20 15:30:00,69.86,69.92,69.68,69.68,372576.0,62.103,62.1564,61.943,61.943,372576.0
2021-05-20 15:40:00,69.68,69.73,69.54,69.55,407759.0,61.943,61.9874,61.8185,61.8274,407759.0
2021-05-20 15:50:00,69.55,69.61,69.48,69.58,509234.0,61.8274,61.8808,61.7652,61.8541,509234.0
2021-05-21 09:30:00,70.1,70.5,69.92,70.48,394934.0,62.3164,62.672,62.1564,62.6542,394934.0
2021-05-21 09:40:00,70.47,70.91,70.44,70.8,426525.0,62.6453,63.0364,62.6186,62.9386,426525.0
2021-05-21 09:50:00,70.8,71.07,70.68,70.91,338799.0,62.9386,63.1787,62.832,63.0364,338799.0
2021-05-21 10:00:00,70.9,70.92,70.45,70.69,161020.0,63.0275,63.0453,62.6275,62.8409,161020.0
2021-05-21 10:10:00,70.67,70.78,70.41,70.49,181961.0,62.8231,62.9209,62.5919,62.6631,181961.0
2021-05-21 10:20:00,70.49,70.54,70.35,70.46,145106.0,62.6631,62.7075,62.5386,62.6364,145106.0
2021-05-21 10:30:00,70.46,70.64,70.39,70.4,147372.0,62.6364,62.7964,62.5742,62.5831,147372.0
2021-05-21 10:40:00,70.4,70.55,70.37,70.52,121617.0,62.5831,62.7164,62.5564,62.6897,121617.0
2021-05-21 10:50:00,70.53,70.9,70.52,70.89,296849.0,62.6986,63.0275,62.6897,63.0186,296849.0
2021-05-21 11:00:00,70.9,71.02,70.81,70.99,79622.0,63.0275,63.1342,62.9475,63.1075,79622.0
2021-05-21 11:10:00,70.99,71.04,70.68,70.7,126301.0,63.1075,63.152,62.832,62.8497,126301.0
2021-05-21 11:20:00,70.71,70.83,70.58,70.6,68690.0,62.8586,62.9653,62.7431,62.7608,68690.0
2021-05-21 11:30:00,70.6,70.7,70.47,70.69,92080.0,62.7608,62.8497,62.6453,62.8409,92080.0
2021-05-21 11:40:00,70.69,70.73,70.61,70.66,71790.0,62.8409,62.8764,62.7697,62.8142,71790.0
2021-05-21 11:50:00,70.67,70.68,70.44,70.5,81440.0,62.8231,62.832,62.6186,62.672,81440.0
2021-05-21 12:00:00,70.49,70.5,70.19,70.2,129370.0,62.6631,62.672,62.3964,62.4053,129370.0
2021-05-21 12:10:00,70.2,70.37,70.19,70.31,60524.0,62.4053,62.5564,62.3964,62.503,60524.0
2021-05-21 12:20:00,70.31,70.36,70.26,70.36,53685.0,62.503,62.5475,62.4586,62.5475,53685.0
2021-05-21 12:30:00,70.35,70.41,70.23,70.26,81838.0,62.5386,62.5919,62.4319,62.4586,81838.0
2021-05-21 12:40:00,70.27,70.38,70.16,70.19,83159.0,62.4675,62.5653,62.3697,62.3964,83159.0
2021-05-21 12:50:00,70.19,70.19,69.88,70.05,474721.0,62.3964,62.3964,62.1208,62.2719,474721.0
2021-05-21 13:00:00,70.04,70.17,70.02,70.14,81210.0,62.263,62.3786,62.2452,62.3519,81210.0
2021-05-21 13:10:00,70.14,70.29,70.12,70.28,83529.0,62.3519,62.4853,62.3341,62.4764,83529.0
2021-05-21 13:20:00,70.29,70.38,70.27,70.34,40442.0,62.4853,62.5653,62.4675,62.5297,40442.0
2021-05-21 13:30:00,70.35,70.35,70.25,70.27,377248.0,62.5386,62.5386,62.4497,62.4675,377248.0
2021-05-21 13:40:00,70.27,70.28,70.19,70.24,64681.0,62.4675,62.4764,62.3964,62.4408,64681.0
2021-05-21 13:50:00,70.23,70.26,70.16,70.24,84256.0,62.4319,62.4586,62.3697,62.4408,84256.0
2021-05-21 14:00:00,70.24,70.36,70.21,70.35,100381.0,62.4408,62.5475,62.4142,62.5386,100381.0
2021-05-21 14:10:00,70.34,70.45,70.33,70.42,106438.0,62.5297,62.6275,62.5208,62.6008,106438.0
2021-05-21 14:20:00,70.42,70.42,70.33,70.36,57839.0,62.6008,62.6008,62.5208,62.5475,57839.0
2021-05-21 14:30:00,70.37,70.43,70.27,70.29,88542.0,62.5564,62.6097,62.4675,62.4853,88542.0
2021-05-21 14:40:00,70.3,70.39,70.26,70.39,94321.0,62.4942,62.5742,62.4586,62.5742,94321.0
2021-05-21 14:50:00,70.39,70.54,70.39,70.52,129938.0,62.5742,62.7075,62.5742,62.6897,129938.0
2021-05-21 15:00:00,70.52,70.61,70.49,70.56,162352.0,62.6897,62.7697,62.6631,62.7253,162352.0
2021-05-21 15:10:00,70.56,70.7,70.56,70.69,164121.0,62.7253,62.8497,62.7253,62.8409,164121.0
2021-05-21 15:20:00,70.68,70.72,70.64,70.69,119296.0,62.832,62.8675,62.7964,62.8409,119296.0
2021-05-21 15:30:00,70.7,70.74,70.62,70.7,163177.0,62.8497,62.8853,62.7786,62.8497,163177.0
2021-05-21 15:40:00,70.7,70.72,70.59,70.67,279361.0,62.8497,62.8675,62.752,62.8231,279361.0
2021-05-21 15:50:00,70.68,70.75,70.5,70.5,768488.0,62.832,62.8942,62.672,62.672,768488.0
2021-05-24 09:30:00,70.76,70.79,70.08,70.08,372126.0,62.9031,62.9298,62.2986,62.2986,372126.0
2021-05-24 09:40:00,70.07,70.46,69.83,70.35,451863.0,62.2897,62.6364,62.0763,62.5386,451863.0
2021-05-24 09:50:00,70.34,70.65,70.29,70.57,175487.0,62.5297,62.8053,62.4853,62.7342,175487.0
2021-05-24 10:00:00,70.57,70.68,70.17,70.24,203845.0,62.7342,62.832,62.3786,62.4408,203845.0
2021-05-24 10:10:00,70.23,70.27,70.04,70.21,237677.0,62.4319,62.4675,62.263,62.4142,237677.0
2021-05-24 10:20:00,70.2,70.39,70.12,70.14,146102.0,62.4053,62.5742,62.3341,62.3519,146102.0
2021-05-24 10:30:00,70.14,70.35,70.12,70.32,80793.0,62.3519,62.5386,62.3341,62.5119,80793.0
2021-05-24 10:40:00,70.32,70.38,70.09,70.13,76318.0,62.5119,62.5653,62.3075,62.343,76318.0
2021-05-24 10:50:00,70.14,70.23,69.92,69.97,83325.0,62.3519,62.4319,62.1564,62.2008,83325.0
2021-05-24 11:00:00,69.96,70.1,69.96,69.98,100801.0,62.1919,62.3164,62.1919,62.2097,100801.0
2021-05-24 11:10:00,69.97,70.08,69.88,70.06,94462.0,62.2008,62.2986,62.1208,62.2808,94462.0
2021-05-24 11:20:00,70.05,70.14,70.04,70.13,135167.0,62.2719,62.3519,62.263,62.343,135167.0
2021-05-24 11:30:00,70.12,70.19,70.04,70.09,93459.0,62.3341,62.3964,62.263,62.3075,93459.0
2021-05-24 11:40:00,70.1,70.12,70.01,70.03,57879.0,62.3164,62.3341,62.2364,62.2541,57879.0
2021-05-24 11:50:00,70.03,70.03,69.89,69.93,151729.0,62.2541,62.2541,62.1297,62.1652,151729.0
2021-05-24 12:00:00,69.93,69.96,69.76,69.84,129840.0,62.1652,62.1919,62.0141,62.0852,129840.0
2021-05-24 12:10:00,69.84,69.96,69.82,69.87,102691.0,62.0852,62.1919,62.0675,62.1119,102691.0
2021-05-24 12:20:00,69.88,69.92,69.75,69.76,87998.0,62.1208,62.1564,62.0052,62.0141,87998.0
2021-05-24 12:30:00,69.77,69.92,69.77,69.9,56596.0,62.023,62.1564,62.023,62.1386,56596.0
2021-05-24 12:40:00,69.9,70.02,69.87,69.97,64604.0,62.1386,62.2452,62.1119,62.2008,64604.0
2021-05-24 12:50:00,69.97,70.0,69.89,69.9,46398.0,62.2008,62.2275,62.1297,62.1386,46398.0
2021-05-24 13:00:00,69.9,69.99,69.87,69.9,50073.0,62.1386,62.2186,62.1119,62.1386,50073.0
2021-05-24 13:10:00,69.91,69.98,69.9,69.94,50433.0,62.1475,62.2097,62.1386,62.1741,50433.0
2021-05-24 13:20:00,69.93,70.0,69.91,70.0,42324.0,62.1652,62.2275,62.1475,62.2275,42324.0
2021-05-24 13:30:00,69.99,70.04,69.97,70.03,83290.0,62.2186,62.263,62.2008,62.2541,83290.0
2021-05-24 13:40:00,70.03,70.09,69.99,70.06,54098.0,62.2541,62.3075,62.2186,62.2808,54098.0
2021-05-24 13:50:00,70.08,70.16,70.04,70.14,46608.0,62.2986,62.3697,62.263,62.3519,46608.0
2021-05-24 14:00:00,70.15,70.21,70.1,70.12,118241.0,62.3608,62.4142,62.3164,62.3341,118241.0
2021-05-24 14:10:00,70.12,70.17,70.06,70.16,52678.0,62.3341,62.3786,62.2808,62.3697,52678.0
2021-05-24 14:20:00,70.17,70.22,70.15,70.2,54193.0,62.3786,62.423,62.3608,62.4053,54193.0
2021-05-24 14:30:00,70.19,70.24,70.16,70.18,73086.0,62.3964,62.4408,62.3697,62.3875,73086.0
2021-05-24 14:40:00,70.18,70.24,70.15,70.2,60642.0,62.3875,62.4408,62.3608,62.4053,60642.0
2021-05-24 14:50:00,70.21,70.33,70.18,70.29,211805.0,62.4142,62.5208,62.3875,62.4853,211805.0
2021-05-24 15:00:00,70.28,70.38,70.26,70.36,90594.0,62.4764,62.5653,62.4586,62.5475,90594.0
2021-05-24 15:10:00,70.36,70.43,70.35,70.38,141316.0,62.5475,62.6097,62.5386,62.5653,141316.0
2021-05-24 15:20:00,70.37,70.4,70.32,70.36,85602.0,62.5564,62.5831,62.5119,62.5475,85602.0
2021-05-24 15:30:00,70.36,70.38,70.26,70.27,139831.0,62.5475,62.5653,62.4586,62.4675,139831.0
2021-05-24 15:40:00,70.27,70.37,70.25,70.31,254842.0,62.4675,62.5564,62.4497,62.503,254842.0
2021-05-24 15:50:00,70.31,70.31,70.03,70.08,407203.0,62.503,62.503,62.2541,62.2986,407203.0
2021-05-25 09:30:00,70.24,70.8,70.19,70.75,276915.0,62.4408,62.9386,62.3964,62.8942,276915.0
2021-05-25 09:40:00,70.75,71.02,70.74,70.76,326861.0,62.8942,63.1342,62.8853,62.9031,326861.0
2021-05-25 09:50:00,70.76,70.77,70.18,70.27,144504.0,62.9031,62.912,62.3875,62.4675,144504.0
2021-05-25 10:00:00,70.31,70.41,70.14,70.36,159726.0,62.503,62.5919,62.3519,62.5475,159726.0
2021-05-25 10:10:00,70.38,70.48,70.21,70.47,80030.0,62.5653,62.6542,62.4142,62.6453,80030.0
2021-05-25 10:20:00,70.5,70.56,70.34,70.36,101412.0,62.672,62.7253,62.5297,62.5475,101412.0
2021-05-25 10:30:00,70.37,70.44,70.18,70.35,89226.0,62.5564,62.6186,62.3875,62.5386,89226.0
2021-05-25 10:40:00,70.35,70.35,70.22,70.27,43321.0,62.5386,62.5386,62.423,62.4675,43321.0
2021-05-25 10:50:00,70.28,70.38,70.23,70.27,33835.0,62.4764,62.5653,62.4319,62.4675,33835.0
2021-05-25 11:00:00,70.27,70.28,69.8,69.96,377506.0,62.4675,62.4764,62.0497,62.1919,377506.0
2021-05-25 11:10:00,69.96,70.11,69.86,69.9,93349.0,62.1919,62.3253,62.103,62.1386,93349.0
2021-05-25 11:20:00,69.88,69.96,69.71,69.75,67908.0,62.1208,62.1919,61.9697,62.0052,67908.0
2021-05-25 11:30:00,69.75,69.79,69.57,69.76,95340.0,62.0052,62.0408,61.8452,62.0141,95340.0
2021-05-25 11:40:00,69.75,69.82,69.69,69.73,150080.0,62.0052,62.0675,61.9519,61.9874,150080.0
2021-05-25 11:50:00,69.73,69.91,69.72,69.9,95228.0,61.9874,62.1475,61.9786,62.1386,95228.0
2021-05-25 12:00:00,69.9,70.0,69.82,69.98,88239.0,62.1386,62.2275,62.0675,62.2097,88239.0
2021-05-25 12:10:00,69.99,70.0,69.85,69.92,85877.0,62.2186,62.2275,62.0941,62.1564,85877.0
2021-05-25 12:20:00,69.92,69.96,69.85,69.91,30879.0,62.1564,62.1919,62.0941,62.1475,30879.0
2021-05-25 12:30:00,69.9,69.92,69.8,69.83,48837.0,62.1386,62.1564,62.0497,62.0763,48837.0
2021-05-25 12:40:00,69.83,69.87,69.77,69.77,50267.0,62.0763,62.1119,62.023,62.023,50267.0
2021-05-25 12:50:00,69.77,69.82,69.74,69.79,30562.0,62.023,62.0675,61.9963,62.0408,30562.0
2021-05-25 13:00:00,69.78,69.81,69.66,69.71,73065.0,62.0319,62.0586,61.9252,61.9697,73065.0
2021-05-25 13:10:00,69.7,69.71,69.65,69.68,43902.0,61.9608,61.9697,61.9163,61.943,43902.0
2021-05-25 13:20:00,69.69,69.73,69.6,69.69,60600.0,61.9519,61.9874,61.8719,61.9519,60600.0
2021-05-25 13:30:00,69.68,69.69,69.55,69.65,84842.0,61.943,61.9519,61.8274,61.9163,84842.0
2021-05-25 13:40:00,69.65,69.65,69.52,69.56,61710.0,61.9163,61.9163,61.8008,61.8363,61710.0
2021-05-25 13:50:00,69.56,69.57,69.47,69.48,105826.0,61.8363,61.8452,61.7563,61.7652,105826.0
2021-05-25 14:00:00,69.49,69.5,69.27,69.3,164876.0,61.7741,61.783,61.5785,61.6052,164876.0
2021-05-25 14:10:00,69.29,69.29,69.15,69.16,142500.0,61.5963,61.5963,61.4719,61.4807,142500.0
2021-05-25 14:20:00,69.15,69.19,69.12,69.15,99146.0,61.4719,61.5074,61.4452,61.4719,99146.0
2021-05-25 14:30:00,69.14,69.25,69.11,69.24,84049.0,61.463,61.5607,61.4363,61.5519,84049.0
2021-05-25 14:40:00,69.24,69.27,69.13,69.16,73712.0,61.5519,61.5785,61.4541,61.4807,73712.0
2021-05-25 14:50:00,69.15,69.18,68.94,68.96,310502.0,61.4719,61.4985,61.2852,61.3029,310502.0
2021-05-25 15:00:00,68.95,68.95,68.74,68.79,450343.0,61.2941,61.2941,61.1074,61.1518,450343.0
2021-05-25 15:10:00,68.79,68.92,68.71,68.89,321046.0,61.1518,61.2674,61.0807,61.2407,321046.0
2021-05-25 15:20:00,68.89,69.0,68.79,68.81,246643.0,61.2407,61.3385,61.1518,61.1696,246643.0
2021-05-25 15:30:00,68.81,68.82,68.66,68.7,399661.0,61.1696,61.1785,61.0363,61.0718,399661.0
2021-05-25 15:40:00,68.7,68.85,68.68,68.69,373393.0,61.0718,61.2052,61.054,61.0629,373393.0
2021-05-25 15:50:00,68.68,68.69,68.4,68.47,826924.0,61.054,61.0629,60.8051,60.8674,826924.0
2021-05-26 09:30:00,68.79,69.23,68.66,68.8,470872.0,61.1518,61.543,61.0363,61.1607,470872.0
2021-05-26 09:40:00,68.8,68.89,68.39,68.4,152739.0,61.1607,61.2407,60.7962,60.8051,152739.0
2021-05-26 09:50:00,68.4,68.7,68.37,68.48,171302.0,60.8051,61.0718,60.7785,60.8762,171302.0
2021-05-26 10:00:00,68.49,68.73,68.42,68.69,563492.0,60.8851,61.0985,60.8229,61.0629,563492.0
2021-05-26 10:10:00,68.74,69.03,68.71,69.03,117183.0,61.1074,61.3652,61.0807,61.3652,117183.0
2021-05-26 10:20:00,69.02,69.04,68.82,68.85,102905.0,61.3563,61.3741,61.1785,61.2052,102905.0
2021-05-26 10:30:00,68.88,68.92,68.73,68.87,64946.0,61.2318,61.2674,61.0985,61.2229,64946.0
2021-05-26 10:40:00,68.87,68.97,68.81,68.95,133651.0,61.2229,61.3118,61.1696,61.2941,133651.0
2021-05-26 10:50:00,68.97,68.98,68.83,68.95,98610.0,61.3118,61.3207,61.1874,61.2941,98610.0
2021-05-26 11:00:00,68.96,69.12,68.95,69.11,248040.0,61.3029,61.4452,61.2941,61.4363,248040.0
2021-05-26 11:10:00,69.1,69.12,68.94,69.04,76574.0,61.4274,61.4452,61.2852,61.3741,76574.0
2021-05-26 11:20:00,69.04,69.12,68.91,69.08,56844.0,61.3741,61.4452,61.2585,61.4096,56844.0
2021-05-26 11:30:00,69.07,69.18,69.04,69.14,61427.0,61.4007,61.4985,61.3741,61.463,61427.0
2021-05-26 11:40:00,69.13,69.24,69.05,69.24,86259.0,61.4541,61.5519,61.383,61.5519,86259.0
2021-05-26 11:50:00,69.25,69.26,69.14,69.19,68339.0,61.5607,61.5696,61.463,61.5074,68339.0
2021-05-26 12:00:00,69.21,69.29,69.18,69.28,88261.0,61.5252,61.5963,61.4985,61.5874,88261.0
2021-05-26 12:10:00,69.28,69.32,69.26,69.31,55187.0,61.5874,61.623,61.5696,61.6141,55187.0
2021-05-26 12:20:00,69.31,69.41,69.31,69.37,88051.0,61.6141,61.703,61.6141,61.6674,88051.0
2021-05-26 12:30:00,69.36,69.39,69.28,69.33,63674.0,61.6585,61.6852,61.5874,61.6319,63674.0
2021-05-26 12:40:00,69.33,69.33,69.25,69.28,40357.0,61.6319,61.6319,61.5607,61.5874,40357.0
2021-05-26 12:50:00,69.28,69.37,69.27,69.37,46057.0,61.5874,61.6674,61.5785,61.6674,46057.0
2021-05-26 13:00:00,69.37,69.45,69.33,69.34,64060.0,61.6674,61.7385,61.6319,61.6408,64060.0
2021-05-26 13:10:00,69.35,69.54,69.35,69.54,42187.0,61.6496,61.8185,61.6496,61.8185,42187.0
2021-05-26 13:20:00,69.55,69.61,69.52,69.55,42586.0,61.8274,61.8808,61.8008,61.8274,42586.0
2021-05-26 13:30:00,69.54,69.59,69.43,69.51,163307.0,61.8185,61.863,61.7208,61.7919,163307.0
2021-05-26 13:40:00,69.51,69.51,69.39,69.4,114895.0,61.7919,61.7919,61.6852,61.6941,114895.0
2021-05-26 13:50:00,69.4,69.42,69.3,69.4,50493.0,61.6941,61.7119,61.6052,61.6941,50493.0
2021-05-26 14:00:00,69.41,69.44,69.36,69.37,59705.0,61.703,61.7296,61.6585,61.6674,59705.0
2021-05-26 14:10:00,69.39,69.5,69.36,69.49,46270.0,61.6852,61.783,61.6585,61.7741,46270.0
2021-05-26 14:20:00,69.48,69.58,69.46,69.56,40829.0,61.7652,61.8541,61.7474,61.8363,40829.0
2021-05-26 14:30:00,69.56,69.63,69.53,69.63,59083.0,61.8363,61.8986,61.8097,61.8986,59083.0
2021-05-26 14:40:00,69.63,69.63,69.57,69.61,85502.0,61.8986,61.8986,61.8452,61.8808,85502.0
2021-05-26 14:50:00,69.61,69.62,69.46,69.56,54332.0,61.8808,61.8897,61.7474,61.8363,54332.0
2021-05-26 15:00:00,69.56,69.63,69.51,69.55,73729.0,61.8363,61.8986,61.7919,61.8274,73729.0
2021-05-26 15:10:00,69.55,69.61,69.51,69.53,85047.0,61.8274,61.8808,61.7919,61.8097,85047.0
2021-05-26 15:20:00,69.53,69.59,69.47,69.57,165991.0,61.8097,61.863,61.7563,61.8452,165991.0
2021-05-26 15:30:00,69.58,69.62,69.49,69.58,205535.0,61.8541,61.8897,61.7741,61.8541,205535.0
2021-05-26 15:40:00,69.59,69.63,69.52,69.53,256104.0,61.863,61.8986,61.8008,61.8097,256104.0
2021-05-26 15:50:00,69.53,69.54,69.45,69.52,651650.0,61.8097,61.8185,61.7385,61.8008,651650.0
2021-05-27 09:30:00,70.38,70.89,70.21,70.59,483165.0,62.5653,63.0186,62.4142,62.752,483165.0
2021-05-27 09:40:00,70.59,70.69,70.3,70.56,254416.0,62.752,62.8409,62.4942,62.7253,254416.0
2021-05-27 09:50:00,70.58,70.84,70.51,70.7,251155.0,62.7431,62.9742,62.6808,62.8497,251155.0
2021-05-27 10:00:00,70.72,70.73,70.42,70.48,178862.0,62.8675,62.8764,62.6008,62.6542,178862.0
2021-05-27 10:10:00,70.49,70.51,70.28,70.4,254897.0,62.6631,62.6808,62.4764,62.5831,254897.0
2021-05-27 10:20:00,70.4,70.58,70.35,70.51,116827.0,62.5831,62.7431,62.5386,62.6808,116827.0
2021-05-27 10:30:00,70.51,70.51,70.3,70.34,84738.0,62.6808,62.6808,62.4942,62.5297,84738.0
2021-05-27 10:40:00,70.34,70.46,70.33,70.37,147176.0,62.5297,62.6364,62.5208,62.5564,147176.0
2021-05-27 10:50:00,70.37,70.43,70.12,70.42,157754.0,62.5564,62.6097,62.3341,62.6008,157754.0
2021-05-27 11:00:00,70.42,70.52,70.3,70.45,94916.0,62.6008,62.6897,62.4942,62.6275,94916.0
2021-05-27 11:10:00,70.45,70.54,70.43,70.47,75264.0,62.6275,62.7075,62.6097,62.6453,75264.0
2021-05-27 11:20:00,70.47,70.47,70.31,70.31,171437.0,62.6453,62.6453,62.503,62.503,171437.0
2021-05-27 11:30:00,70.3,70.31,70.2,70.27,132969.0,62.4942,62.503,62.4053,62.4675,132969.0
2021-05-27 11:40:00,70.26,70.29,70.2,70.26,104835.0,62.4586,62.4853,62.4053,62.4586,104835.0
2021-05-27 11:50:00,70.25,70.38,70.25,70.29,77891.0,62.4497,62.5653,62.4497,62.4853,77891.0
2021-05-27 12:00:00,70.29,70.41,70.28,70.38,63858.0,62.4853,62.5919,62.4764,62.5653,63858.0
2021-05-27 12:10:00,70.38,70.42,70.34,70.39,72871.0,62.5653,62.6008,62.5297,62.5742,72871.0
2021-05-27 12:20:00,70.39,70.44,70.36,70.38,71648.0,62.5742,62.6186,62.5475,62.5653,71648.0
2021-05-27 12:30:00,70.38,70.44,70.36,70.39,74601.0,62.5653,62.6186,62.5475,62.5742,74601.0
2021-05-27 12:40:00,70.4,70.42,70.3,70.33,38470.0,62.5831,62.6008,62.4942,62.5208,38470.0
2021-05-27 12:50:00,70.33,70.37,70.3,70.32,63100.0,62.5208,62.5564,62.4942,62.5119,63100.0
2021-05-27 13:00:00,70.31,70.37,70.31,70.34,81084.0,62.503,62.5564,62.503,62.5297,81084.0
2021-05-27 13:10:00,70.35,70.36,70.25,70.27,40877.0,62.5386,62.5475,62.4497,62.4675,40877.0
2021-05-27 13:20:00,70.28,70.32,70.2,70.3,99405.0,62.4764,62.5119,62.4053,62.4942,99405.0
2021-05-27 13:30:00,70.3,70.34,70.22,70.3,189015.0,62.4942,62.5297,62.423,62.4942,189015.0
2021-05-27 13:40:00,70.3,70.34,70.26,70.33,59001.0,62.4942,62.5297,62.4586,62.5208,59001.0
2021-05-27 13:50:00,70.32,70.4,70.29,70.39,39646.0,62.5119,62.5831,62.4853,62.5742,39646.0
2021-05-27 14:00:00,70.38,70.39,70.25,70.27,121431.0,62.5653,62.5742,62.4497,62.4675,121431.0
2021-05-27 14:10:00,70.27,70.39,70.21,70.39,179054.0,62.4675,62.5742,62.4142,62.5742,179054.0
2021-05-27 14:20:00,70.38,70.48,70.37,70.47,70502.0,62.5653,62.6542,62.5564,62.6453,70502.0
2021-05-27 14:30:00,70.46,70.55,70.43,70.47,73431.0,62.6364,62.7164,62.6097,62.6453,73431.0
2021-05-27 14:40:00,70.47,70.55,70.45,70.52,75451.0,62.6453,62.7164,62.6275,62.6897,75451.0
2021-05-27 14:50:00,70.52,70.64,70.48,70.61,192813.0,62.6897,62.7964,62.6542,62.7697,192813.0
2021-05-27 15:00:00,70.61,70.61,70.46,70.5,102602.0,62.7697,62.7697,62.6364,62.672,102602.0
2021-05-27 15:10:00,70.5,70.62,70.49,70.61,117371.0,62.672,62.7786,62.6631,62.7697,117371.0
2021-05-27 15:20:00,70.6,70.68,70.55,70.67,149333.0,62.7608,62.832,62.7164,62.8231,149333.0
2021-05-27 15:30:00,70.67,70.74,70.61,70.66,226991.0,62.8231,62.8853,62.7697,62.8142,226991.0
2021-05-27 15:40:00,70.66,70.72,70.61,70.63,371549.0,62.8142,62.8675,62.7697,62.7875,371549.0
2021-05-27 15:50:00,70.64,70.78,70.64,70.7,786821.0,62.7964,62.9209,62.7964,62.8497,786821.0
2021-05-28 09:30:00,70.8,70.84,69.88,69.93,457926.0,62.9386,62.9742,62.1208,62.1652,457926.0
2021-05-28 09:40:00,69.93,70.12,69.74,70.05,263622.0,62.1652,62.3341,61.9963,62.2719,263622.0
2021-05-28 09:50:00,70.03,70.29,69.93,70.2,158859.0,62.2541,62.4853,62.1652,62.4053,158859.0
2021-05-28 10:00:00,70.2,70.21,69.77,69.88,151906.0,62.4053,62.4142,62.023,62.1208,151906.0
2021-05-28 10:10:00,69.86,69.86,69.66,69.69,138895.0,62.103,62.103,61.9252,61.9519,138895.0
2021-05-28 10:20:00,69.69,69.94,69.66,69.92,112408.0,61.9519,62.1741,61.9252,62.1564,112408.0
2021-05-28 10:30:00,69.92,70.04,69.88,69.92,370739.0,62.1564,62.263,62.1208,62.1564,370739.0
2021-05-28 10:40:00,69.92,70.09,69.92,70.08,77809.0,62.1564,62.3075,62.1564,62.2986,77809.0
2021-05-28 10:50:00,70.08,70.24,70.06,70.2,96626.0,62.2986,62.4408,62.2808,62.4053,96626.0
2021-05-28 11:00:00,70.2,70.32,70.19,70.25,93040.0,62.4053,62.5119,62.3964,62.4497,93040.0
2021-05-28 11:10:00,70.23,70.37,70.19,70.37,125853.0,62.4319,62.5564,62.3964,62.5564,125853.0
2021-05-28 11:20:00,70.38,70.44,70.27,70.29,50345.0,62.5653,62.6186,62.4675,62.4853,50345.0
2021-05-28 11:30:00,70.29,70.35,70.21,70.35,69932.0,62.4853,62.5386,62.4142,62.5386,69932.0
2021-05-28 11:40:00,70.34,70.4,70.26,70.35,278964.0,62.5297,62.5831,62.4586,62.5386,278964.0
2021-05-28 11:50:00,70.34,70.39,70.32,70.35,52655.0,62.5297,62.5742,62.5119,62.5386,52655.0
2021-05-28 12:00:00,70.34,70.37,70.29,70.32,44440.0,62.5297,62.5564,62.4853,62.5119,44440.0
2021-05-28 12:10:00,70.32,70.45,70.32,70.45,68809.0,62.5119,62.6275,62.5119,62.6275,68809.0
2021-05-28 12:20:00,70.46,70.5,70.37,70.39,79526.0,62.6364,62.672,62.5564,62.5742,79526.0
2021-05-28 12:30:00,70.39,70.41,70.27,70.31,39657.0,62.5742,62.5919,62.4675,62.503,39657.0
2021-05-28 12:40:00,70.32,70.45,70.3,70.38,111117.0,62.5119,62.6275,62.4942,62.5653,111117.0
2021-05-28 12:50:00,70.37,70.43,70.33,70.33,67168.0,62.5564,62.6097,62.5208,62.5208,67168.0
2021-05-28 13:00:00,70.33,70.43,70.33,70.41,23450.0,62.5208,62.6097,62.5208,62.5919,23450.0
2021-05-28 13:10:00,70.41,70.51,70.41,70.51,52946.0,62.5919,62.6808,62.5919,62.6808,52946.0
2021-05-28 13:20:00,70.5,70.6,70.49,70.59,44600.0,62.672,62.7608,62.6631,62.752,44600.0
2021-05-28 13:30:00,70.59,70.62,70.54,70.62,64173.0,62.752,62.7786,62.7075,62.7786,64173.0
2021-05-28 13:40:00,70.61,70.73,70.56,70.7,117054.0,62.7697,62.8764,62.7253,62.8497,117054.0
2021-05-28 13:50:00,70.7,70.71,70.56,70.57,94755.0,62.8497,62.8586,62.7253,62.7342,94755.0
2021-05-28 14:00:00,70.57,70.65,70.53,70.55,89760.0,62.7342,62.8053,62.6986,62.7164,89760.0
2021-05-28 14:10:00,70.56,70.57,70.46,70.56,182061.0,62.7253,62.7342,62.6364,62.7253,182061.0
2021-05-28 14:20:00,70.56,70.6,70.47,70.48,172577.0,62.7253,62.7608,62.6453,62.6542,172577.0
2021-05-28 14:30:00,70.49,70.55,70.46,70.49,82294.0,62.6631,62.7164,62.6364,62.6631,82294.0
2021-05-28 14:40:00,70.5,70.55,70.45,70.48,162467.0,62.672,62.7164,62.6275,62.6542,162467.0
2021-05-28 14:50:00,70.47,70.59,70.46,70.48,121340.0,62.6453,62.752,62.6364,62.6542,121340.0
2021-05-28 15:00:00,70.49,70.64,70.49,70.61,122945.0,62.6631,62.7964,62.6631,62.7697,122945.0
2021-05-28 15:10:00,70.61,70.64,70.52,70.6,127377.0,62.7697,62.7964,62.6897,62.7608,127377.0
2021-05-28 15:20:00,70.6,70.68,70.6,70.62,147435.0,62.7608,62.832,62.7608,62.7786,147435.0
2021-05-28 15:30:00,70.61,70.67,70.57,70.66,170218.0,62.7697,62.8231,62.7342,62.8142,170218.0
2021-05-28 15:40:00,70.66,70.67,70.57,70.64,218384.0,62.8142,62.8231,62.7342,62.7964,218384.0
2021-05-28 15:50:00,70.64,70.73,70.63,70.69,569624.0,62.7964,62.8764,62.7875,62.8409,569624.0
2021-06-01 09:30:00,71.21,71.42,71.1,71.16,581879.0,63.3031,63.4898,63.2053,63.2587,581879.0
2021-06-01 09:40:00,71.16,71.41,71.1,71.25,246442.0,63.2587,63.4809,63.2053,63.3387,246442.0
2021-06-01 09:50:00,71.27,71.49,71.26,71.36,198151.0,63.3565,63.552,63.3476,63.4365,198151.0
2021-06-01 10:00:00,71.38,71.61,71.36,71.48,293345.0,63.4542,63.6587,63.4365,63.5431,293345.0
2021-06-01 10:10:00,71.48,71.61,71.33,71.49,203295.0,63.5431,63.6587,63.4098,63.552,203295.0
2021-06-01 10:20:00,71.5,71.59,71.34,71.4,205444.0,63.5609,63.6409,63.4187,63.472,205444.0
2021-06-01 10:30:00,71.38,71.58,71.29,71.3,231202.0,63.4542,63.632,63.3742,63.3831,231202.0
2021-06-01 10:40:00,71.3,71.51,71.17,71.18,124588.0,63.3831,63.5698,63.2676,63.2764,124588.0
2021-06-01 10:50:00,71.19,71.32,71.18,71.24,124078.0,63.2853,63.4009,63.2764,63.3298,124078.0
2021-06-01 11:00:00,71.23,71.47,71.23,71.4,140945.0,63.3209,63.5342,63.3209,63.472,140945.0
2021-06-01 11:10:00,71.4,71.51,71.36,71.49,125496.0,63.472,63.5698,63.4365,63.552,125496.0
2021-06-01 11:20:00,71.49,71.53,71.4,71.52,145316.0,63.552,63.5876,63.472,63.5787,145316.0
2021-06-01 11:30:00,71.52,71.54,71.42,71.48,129691.0,63.5787,63.5965,63.4898,63.5431,129691.0
2021-06-01 11:40:00,71.5,71.56,71.35,71.42,93796.0,63.5609,63.6143,63.4276,63.4898,93796.0
2021-06-01 11:50:00,71.42,71.42,71.31,71.39,93624.0,63.4898,63.4898,63.392,63.4631,93624.0
2021-06-01 12:00:00,71.39,71.39,71.28,71.35,54829.0,63.4631,63.4631,63.3653,63.4276,54829.0
2021-06-01 12:10:00,71.36,71.39,71.28,71.28,80888.0,63.4365,63.4631,63.3653,63.3653,80888.0
2021-06-01 12:20:00,71.28,71.36,71.28,71.31,81479.0,63.3653,63.4365,63.3653,63.392,81479.0
2021-06-01 12:30:00,71.31,71.36,71.23,71.34,96099.0,63.392,63.4365,63.3209,63.4187,96099.0
2021-06-01 12:40:00,71.33,71.34,71.24,71.27,83751.0,63.4098,63.4187,63.3298,63.3565,83751.0
2021-06-01 12:50:00,71.27,71.27,71.13,71.16,52431.0,63.3565,63.3565,63.232,63.2587,52431.0
2021-06-01 13:00:00,71.16,71.18,71.03,71.11,98108.0,63.2587,63.2764,63.1431,63.2142,98108.0
2021-06-01 13:10:00,71.1,71.12,71.03,71.05,74690.0,63.2053,63.2231,63.1431,63.1609,74690.0
2021-06-01 13:20:00,71.04,71.09,71.0,71.02,50296.0,63.152,63.1964,63.1164,63.1342,50296.0
2021-06-01 13:30:00,71.01,71.08,70.97,71.03,55025.0,63.1253,63.1876,63.0898,63.1431,55025.0
2021-06-01 13:40:00,71.03,71.06,70.94,70.99,49552.0,63.1431,63.1698,63.0631,63.1075,49552.0
2021-06-01 13:50:00,70.98,71.04,70.97,71.0,52072.0,63.0987,63.152,63.0898,63.1164,52072.0
2021-06-01 14:00:00,71.0,71.07,70.97,71.01,54902.0,63.1164,63.1787,63.0898,63.1253,54902.0
2021-06-01 14:10:00,71.01,71.06,70.99,71.06,53235.0,63.1253,63.1698,63.1075,63.1698,53235.0
2021-06-01 14:20:00,71.06,71.22,71.05,71.21,89566.0,63.1698,63.312,63.1609,63.3031,89566.0
2021-06-01 14:30:00,71.2,71.27,71.18,71.27,65476.0,63.2942,63.3565,63.2764,63.3565,65476.0
2021-06-01 14:40:00,71.27,71.33,71.25,71.33,82516.0,63.3565,63.4098,63.3387,63.4098,82516.0
2021-06-01 14:50:00,71.33,71.41,71.28,71.4,149750.0,63.4098,63.4809,63.3653,63.472,149750.0
2021-06-01 15:00:00,71.4,71.45,71.38,71.41,110632.0,63.472,63.5165,63.4542,63.4809,110632.0
2021-06-01 15:10:00,71.42,71.43,71.35,71.36,179160.0,63.4898,63.4987,63.4276,63.4365,179160.0
2021-06-01 15:20:00,71.37,71.45,71.35,71.44,151327.0,63.4453,63.5165,63.4276,63.5076,151327.0
2021-06-01 15:30:00,71.43,71.45,71.33,71.43,114070.0,63.4987,63.5165,63.4098,63.4987,114070.0
2021-06-01 15:40:00,71.43,71.46,71.36,71.42,398608.0,63.4987,63.5254,63.4365,63.4898,398608.0
2021-06-01 15:50:00,71.43,71.43,71.24,71.32,463030.0,63.4987,63.4987,63.3298,63.4009,463030.0
2021-06-02 09:30:00,71.62,71.66,70.66,70.76,358297.0,63.6676,63.7031,62.8142,62.9031,358297.0
2021-06-02 09:40:00,70.75,71.08,70.69,71.01,235142.0,62.8942,63.1876,62.8409,63.1253,235142.0
2021-06-02 09:50:00,71.02,71.08,70.82,70.93,226088.0,63.1342,63.1876,62.9564,63.0542,226088.0
2021-06-02 10:00:00,70.94,71.09,70.86,70.88,121073.0,63.0631,63.1964,62.992,63.0098,121073.0
2021-06-02 10:10:00,70.89,71.09,70.86,71.02,104688.0,63.0186,63.1964,62.992,63.1342,104688.0
2021-06-02 10:20:00,71.0,71.11,70.92,71.0,179327.0,63.1164,63.2142,63.0453,63.1164,179327.0
2021-06-02 10:30:00,71.01,71.11,70.84,70.93,96420.0,63.1253,63.2142,62.9742,63.0542,96420.0
2021-06-02 10:40:00,70.93,71.18,70.93,71.11,67249.0,63.0542,63.2764,63.0542,63.2142,67249.0
2021-06-02 10:50:00,71.11,71.21,71.05,71.13,135030.0,63.2142,63.3031,63.1609,63.232,135030.0
2021-06-02 11:00:00,71.13,71.23,71.05,71.15,74510.0,63.232,63.3209,63.1609,63.2498,74510.0
2021-06-02 11:10:00,71.16,71.24,71.07,71.23,86408.0,63.2587,63.3298,63.1787,63.3209,86408.0
2021-06-02 11:20:00,71.22,71.27,71.15,71.23,51324.0,63.312,63.3565,63.2498,63.3209,51324.0
2021-06-02 11:30:00,71.22,71.23,71.03,71.06,112427.0,63.312,63.3209,63.1431,63.1698,112427.0
2021-06-02 11:40:00,71.06,71.07,70.92,70.99,67852.0,63.1698,63.1787,63.0453,63.1075,67852.0
2021-06-02 11:50:00,71.0,71.05,70.96,70.96,58717.0,63.1164,63.1609,63.0809,63.0809,58717.0
2021-06-02 12:00:00,70.97,71.02,70.92,71.02,33532.0,63.0898,63.1342,63.0453,63.1342,33532.0
2021-06-02 12:10:00,71.02,71.04,70.95,71.01,46587.0,63.1342,63.152,63.072,63.1253,46587.0
2021-06-02 12:20:00,71.01,71.04,70.85,70.85,43647.0,63.1253,63.152,62.9831,62.9831,43647.0
2021-06-02 12:30:00,70.85,70.88,70.75,70.85,39075.0,62.9831,63.0098,62.8942,62.9831,39075.0
2021-06-02 12:40:00,70.83,70.87,70.8,70.86,28872.0,62.9653,63.0009,62.9386,62.992,28872.0
2021-06-02 12:50:00,70.85,70.92,70.85,70.92,43501.0,62.9831,63.0453,62.9831,63.0453,43501.0
2021-06-02 13:00:00,70.91,70.93,70.87,70.92,45579.0,63.0364,63.0542,63.0009,63.0453,45579.0
2021-06-02 13:10:00,70.92,70.93,70.72,70.72,47405.0,63.0453,63.0542,62.8675,62.8675,47405.0
2021-06-02 13:20:00,70.71,70.76,70.68,70.72,70578.0,62.8586,62.9031,62.832,62.8675,70578.0
2021-06-02 13:30:00,70.72,70.77,70.66,70.75,29809.0,62.8675,62.912,62.8142,62.8942,29809.0
2021-06-02 13:40:00,70.74,70.8,70.71,70.73,42111.0,62.8853,62.9386,62.8586,62.8764,42111.0
2021-06-02 13:50:00,70.75,70.81,70.74,70.8,69505.0,62.8942,62.9475,62.8853,62.9386,69505.0
2021-06-02 14:00:00,70.81,70.89,70.78,70.78,34459.0,62.9475,63.0186,62.9209,62.9209,34459.0
2021-06-02 14:10:00,70.79,70.84,70.74,70.8,31478.0,62.9298,62.9742,62.8853,62.9386,31478.0
2021-06-02 14:20:00,70.8,70.88,70.79,70.84,30295.0,62.9386,63.0098,62.9298,62.9742,30295.0
2021-06-02 14:30:00,70.85,70.91,70.83,70.9,38717.0,62.9831,63.0364,62.9653,63.0275,38717.0
2021-06-02 14:40:00,70.9,71.03,70.89,71.01,121564.0,63.0275,63.1431,63.0186,63.1253,121564.0
2021-06-02 14:50:00,71.0,71.07,70.97,71.07,153552.0,63.1164,63.1787,63.0898,63.1787,153552.0
2021-06-02 15:00:00,71.09,71.12,71.02,71.04,151933.0,63.1964,63.2231,63.1342,63.152,151933.0
2021-06-02 15:10:00,71.03,71.06,70.89,70.9,61238.0,63.1431,63.1698,63.0186,63.0275,61238.0
2021-06-02 15:20:00,70.9,70.92,70.8,70.81,124374.0,63.0275,63.0453,62.9386,62.9475,124374.0
2021-06-02 15:30:00,70.81,70.83,70.66,70.71,108195.0,62.9475,62.9653,62.8142,62.8586,108195.0
2021-06-02 15:40:00,70.71,70.75,70.67,70.72,218873.0,62.8586,62.8942,62.8231,62.8675,218873.0
2021-06-02 15:50:00,70.72,70.78,70.64,70.67,494000.0,62.8675,62.9209,62.7964,62.8231,494000.0
2021-06-03 09:30:00,70.55,70.88,70.41,70.48,449943.0,62.7164,63.0098,62.5919,62.6542,449943.0
2021-06-03 09:40:00,70.48,70.74,70.3,70.52,345433.0,62.6542,62.8853,62.4942,62.6897,345433.0
2021-06-03 09:50:00,70.53,70.79,70.47,70.69,276498.0,62.6986,62.9298,62.6453,62.8409,276498.0
2021-06-03 10:00:00,70.68,70.78,70.53,70.62,244619.0,62.832,62.9209,62.6986,62.7786,244619.0
2021-06-03 10:10:00,70.64,70.68,70.44,70.53,92925.0,62.7964,62.832,62.6186,62.6986,92925.0
2021-06-03 10:20:00,70.53,70.74,70.51,70.72,140562.0,62.6986,62.8853,62.6808,62.8675,140562.0
2021-06-03 10:30:00,70.71,70.85,70.69,70.72,127596.0,62.8586,62.9831,62.8409,62.8675,127596.0
2021-06-03 10:40:00,70.72,70.91,70.69,70.9,141686.0,62.8675,63.0364,62.8409,63.0275,141686.0
2021-06-03 10:50:00,70.91,71.04,70.87,71.03,117445.0,63.0364,63.152,63.0009,63.1431,117445.0
2021-06-03 11:00:00,71.03,71.05,70.89,71.04,187892.0,63.1431,63.1609,63.0186,63.152,187892.0
2021-06-03 11:10:00,71.03,71.04,70.9,70.97,99476.0,63.1431,63.152,63.0275,63.0898,99476.0
2021-06-03 11:20:00,70.97,71.06,70.93,71.03,98779.0,63.0898,63.1698,63.0542,63.1431,98779.0
2021-06-03 11:30:00,71.03,71.1,70.95,71.08,76850.0,63.1431,63.2053,63.072,63.1876,76850.0
2021-06-03 11:40:00,71.09,71.21,71.08,71.21,64286.0,63.1964,63.3031,63.1876,63.3031,64286.0
2021-06-03 11:50:00,71.2,71.2,71.1,71.14,73024.0,63.2942,63.2942,63.2053,63.2409,73024.0
2021-06-03 12:00:00,71.15,71.26,71.12,71.19,163310.0,63.2498,63.3476,63.2231,63.2853,163310.0
2021-06-03 12:10:00,71.19,71.28,71.17,71.24,113955.0,63.2853,63.3653,63.2676,63.3298,113955.0
2021-06-03 12:20:00,71.24,71.3,71.2,71.3,227522.0,63.3298,63.3831,63.2942,63.3831,227522.0
2021-06-03 12:30:00,71.29,71.32,71.18,71.3,341711.0,63.3742,63.4009,63.2764,63.3831,341711.0
2021-06-03 12:40:00,71.31,71.35,71.28,71.28,146435.0,63.392,63.4276,63.3653,63.3653,146435.0
2021-06-03 12:50:00,71.28,71.28,71.14,71.22,52397.0,63.3653,63.3653,63.2409,63.312,52397.0
2021-06-03 13:00:00,71.22,71.22,71.05,71.14,129056.0,63.312,63.312,63.1609,63.2409,129056.0
2021-06-03 13:10:00,71.15,71.18,71.09,71.13,64352.0,63.2498,63.2764,63.1964,63.232,64352.0
2021-06-03 13:20:00,71.13,71.29,71.11,71.27,62455.0,63.232,63.3742,63.2142,63.3565,62455.0
2021-06-03 13:30:00,71.27,71.27,71.18,71.2,62502.0,63.3565,63.3565,63.2764,63.2942,62502.0
2021-06-03 13:40:00,71.19,71.2,71.07,71.09,116329.0,63.2853,63.2942,63.1787,63.1964,116329.0
2021-06-03 13:50:00,71.09,71.12,71.04,71.05,119516.0,63.1964,63.2231,63.152,63.1609,119516.0
2021-06-03 14:00:00,71.05,71.09,70.99,71.0,92295.0,63.1609,63.1964,63.1075,63.1164,92295.0
2021-06-03 14:10:00,71.01,71.01,70.83,70.87,143019.0,63.1253,63.1253,62.9653,63.0009,143019.0
2021-06-03 14:20:00,70.87,70.88,70.77,70.83,97052.0,63.0009,63.0098,62.912,62.9653,97052.0
2021-06-03 14:30:00,70.83,70.85,70.75,70.78,74175.0,62.9653,62.9831,62.8942,62.9209,74175.0
2021-06-03 14:40:00,70.77,70.84,70.73,70.82,76298.0,62.912,62.9742,62.8764,62.9564,76298.0
2021-06-03 14:50:00,70.82,70.82,70.72,70.73,124181.0,62.9564,62.9564,62.8675,62.8764,124181.0
2021-06-03 15:00:00,70.73,70.78,70.68,70.78,52291.0,62.8764,62.9209,62.832,62.9209,52291.0
2021-06-03 15:10:00,70.78,70.79,70.72,70.72,44530.0,62.9209,62.9298,62.8675,62.8675,44530.0
2021-06-03 15:20:00,70.71,70.78,70.67,70.77,76074.0,62.8586,62.9209,62.8231,62.912,76074.0
2021-06-03 15:30:00,70.78,70.96,70.75,70.94,129310.0,62.9209,63.0809,62.8942,63.0631,129310.0
2021-06-03 15:40:00,70.94,70.96,70.88,70.91,233536.0,63.0631,63.0809,63.0098,63.0364,233536.0
2021-06-03 15:50:00,70.9,70.98,70.81,70.84,450464.0,63.0275,63.0987,62.9475,62.9742,450464.0
2021-06-04 09:30:00,70.82,70.84,70.53,70.62,450371.0,62.9564,62.9742,62.6986,62.7786,450371.0
2021-06-04 09:40:00,70.64,70.73,70.46,70.47,109600.0,62.7964,62.8764,62.6364,62.6453,109600.0
2021-06-04 09:50:00,70.47,70.54,70.31,70.44,221838.0,62.6453,62.7075,62.503,62.6186,221838.0
2021-06-04 10:00:00,70.45,70.45,70.21,70.27,237037.0,62.6275,62.6275,62.4142,62.4675,237037.0
2021-06-04 10:10:00,70.26,70.32,70.21,70.3,112424.0,62.4586,62.5119,62.4142,62.4942,112424.0
2021-06-04 10:20:00,70.28,70.43,70.17,70.41,129028.0,62.4764,62.6097,62.3786,62.5919,129028.0
2021-06-04 10:30:00,70.43,70.44,70.21,70.22,109114.0,62.6097,62.6186,62.4142,62.423,109114.0
2021-06-04 10:40:00,70.22,70.35,70.12,70.31,103485.0,62.423,62.5386,62.3341,62.503,103485.0
2021-06-04 10:50:00,70.3,70.37,70.27,70.37,51030.0,62.4942,62.5564,62.4675,62.5564,51030.0
2021-06-04 11:00:00,70.37,70.37,70.18,70.2,69874.0,62.5564,62.5564,62.3875,62.4053,69874.0
2021-06-04 11:10:00,70.19,70.24,70.09,70.09,75882.0,62.3964,62.4408,62.3075,62.3075,75882.0
2021-06-04 11:20:00,70.09,70.15,70.07,70.11,86229.0,62.3075,62.3608,62.2897,62.3253,86229.0
2021-06-04 11:30:00,70.12,70.15,69.95,70.0,108729.0,62.3341,62.3608,62.183,62.2275,108729.0
2021-06-04 11:40:00,70.0,70.06,69.98,70.0,65405.0,62.2275,62.2808,62.2097,62.2275,65405.0
2021-06-04 11:50:00,69.99,70.02,69.87,69.89,63926.0,62.2186,62.2452,62.1119,62.1297,63926.0
2021-06-04 12:00:00,69.88,69.96,69.87,69.92,82817.0,62.1208,62.1919,62.1119,62.1564,82817.0
2021-06-04 12:10:00,69.92,70.0,69.9,69.97,169620.0,62.1564,62.2275,62.1386,62.2008,169620.0
2021-06-04 12:20:00,69.96,70.04,69.93,70.03,82501.0,62.1919,62.263,62.1652,62.2541,82501.0
2021-06-04 12:30:00,70.03,70.1,70.02,70.07,49194.0,62.2541,62.3164,62.2452,62.2897,49194.0
2021-06-04 12:40:00,70.06,70.12,70.06,70.1,39606.0,62.2808,62.3341,62.2808,62.3164,39606.0
2021-06-04 12:50:00,70.11,70.35,70.11,70.33,54472.0,62.3253,62.5386,62.3253,62.5208,54472.0
2021-06-04 13:00:00,70.34,70.43,70.34,70.4,115601.0,62.5297,62.6097,62.5297,62.5831,115601.0
2021-06-04 13:10:00,70.41,70.44,70.39,70.43,41577.0,62.5919,62.6186,62.5742,62.6097,41577.0
2021-06-04 13:20:00,70.43,70.44,70.39,70.41,29074.0,62.6097,62.6186,62.5742,62.5919,29074.0
2021-06-04 13:30:00,70.41,70.48,70.35,70.47,47628.0,62.5919,62.6542,62.5386,62.6453,47628.0
2021-06-04 13:40:00,70.45,70.52,70.44,70.45,51756.0,62.6275,62.6897,62.6186,62.6275,51756.0
2021-06-04 13:50:00,70.44,70.46,70.42,70.43,32610.0,62.6186,62.6364,62.6008,62.6097,32610.0
2021-06-04 14:00:00,70.44,70.46,70.37,70.41,55738.0,62.6186,62.6364,62.5564,62.5919,55738.0
2021-06-04 14:10:00,70.42,70.45,70.36,70.37,81619.0,62.6008,62.6275,62.5475,62.5564,81619.0
2021-06-04 14:20:00,70.37,70.48,70.36,70.47,34637.0,62.5564,62.6542,62.5475,62.6453,34637.0
2021-06-04 14:30:00,70.46,70.46,70.36,70.42,60785.0,62.6364,62.6364,62.5475,62.6008,60785.0
2021-06-04 14:40:00,70.41,70.44,70.39,70.43,31740.0,62.5919,62.6186,62.5742,62.6097,31740.0
2021-06-04 14:50:00,70.42,70.47,70.38,70.47,38461.0,62.6008,62.6453,62.5653,62.6453,38461.0
2021-06-04 15:00:00,70.47,70.53,70.46,70.5,40500.0,62.6453,62.6986,62.6364,62.672,40500.0
2021-06-04 15:10:00,70.5,70.58,70.49,70.57,78658.0,62.672,62.7431,62.6631,62.7342,78658.0
2021-06-04 15:20:00,70.57,70.64,70.55,70.64,73456.0,62.7342,62.7964,62.7164,62.7964,73456.0
2021-06-04 15:30:00,70.64,70.7,70.62,70.69,91699.0,62.7964,62.8497,62.7786,62.8409,91699.0
2021-06-04 15:40:00,70.69,70.74,70.64,70.73,191158.0,62.8409,62.8853,62.7964,62.8764,191158.0
2021-06-04 15:50:00,70.73,70.82,70.67,70.72,425208.0,62.8764,62.9564,62.8231,62.8675,425208.0
2021-06-07 09:30:00,70.94,71.25,70.76,70.86,197004.0,63.0631,63.3387,62.9031,62.992,197004.0
2021-06-07 09:40:00,70.88,71.19,70.87,71.14,193450.0,63.0098,63.2853,63.0009,63.2409,193450.0
2021-06-07 09:50:00,71.14,71.2,70.88,70.96,114750.0,63.2409,63.2942,63.0098,63.0809,114750.0
2021-06-07 10:00:00,70.97,70.97,70.71,70.82,103559.0,63.0898,63.0898,62.8586,62.9564,103559.0
2021-06-07 10:10:00,70.84,70.88,70.73,70.79,128559.0,62.9742,63.0098,62.8764,62.9298,128559.0
2021-06-07 10:20:00,70.8,70.86,70.7,70.7,65737.0,62.9386,62.992,62.8497,62.8497,65737.0
2021-06-07 10:30:00,70.7,70.7,70.57,70.68,71229.0,62.8497,62.8497,62.7342,62.832,71229.0
2021-06-07 10:40:00,70.68,70.75,70.63,70.67,48665.0,62.832,62.8942,62.7875,62.8231,48665.0
2021-06-07 10:50:00,70.66,70.81,70.62,70.7,74205.0,62.8142,62.9475,62.7786,62.8497,74205.0
2021-06-07 11:00:00,70.7,70.73,70.57,70.62,77306.0,62.8497,62.8764,62.7342,62.7786,77306.0
2021-06-07 11:10:00,70.61,70.74,70.61,70.68,69279.0,62.7697,62.8853,62.7697,62.832,69279.0
2021-06-07 11:20:00,70.67,70.73,70.56,70.7,137331.0,62.8231,62.8764,62.7253,62.8497,137331.0
2021-06-07 11:30:00,70.71,70.73,70.63,70.63,51047.0,62.8586,62.8764,62.7875,62.7875,51047.0
2021-06-07 11:40:00,70.62,70.76,70.61,70.76,57629.0,62.7786,62.9031,62.7697,62.9031,57629.0
2021-06-07 11:50:00,70.75,70.82,70.66,70.8,62476.0,62.8942,62.9564,62.8142,62.9386,62476.0
2021-06-07 12:00:00,70.8,70.89,70.79,70.86,61461.0,62.9386,63.0186,62.9298,62.992,61461.0
2021-06-07 12:10:00,70.85,70.9,70.8,70.9,51295.0,62.9831,63.0275,62.9386,63.0275,51295.0
2021-06-07 12:20:00,70.9,70.95,70.86,70.92,52572.0,63.0275,63.072,62.992,63.0453,52572.0
2021-06-07 12:30:00,70.92,70.93,70.87,70.87,39952.0,63.0453,63.0542,63.0009,63.0009,39952.0
2021-06-07 12:40:00,70.88,70.94,70.85,70.91,119716.0,63.0098,63.0631,62.9831,63.0364,119716.0
2021-06-07 12:50:00,70.91,70.97,70.91,70.93,120089.0,63.0364,63.0898,63.0364,63.0542,120089.0
2021-06-07 13:00:00,70.93,70.95,70.83,70.91,24129.0,63.0542,63.072,62.9653,63.0364,24129.0
2021-06-07 13:10:00,70.9,70.95,70.85,70.95,35231.0,63.0275,63.072,62.9831,63.072,35231.0
2021-06-07 13:20:00,70.96,71.05,70.95,70.99,40708.0,63.0809,63.1609,63.072,63.1075,40708.0
2021-06-07 13:30:00,70.99,71.02,70.93,71.0,48314.0,63.1075,63.1342,63.0542,63.1164,48314.0
2021-06-07 13:40:00,70.99,71.02,70.95,71.0,212634.0,63.1075,63.1342,63.072,63.1164,212634.0
2021-06-07 13:50:00,71.01,71.02,70.93,70.94,90428.0,63.1253,63.1342,63.0542,63.0631,90428.0
2021-06-07 14:00:00,70.94,70.99,70.92,70.98,40368.0,63.0631,63.1075,63.0453,63.0987,40368.0
2021-06-07 14:10:00,70.98,70.98,70.82,70.83,59417.0,63.0987,63.0987,62.9564,62.9653,59417.0
2021-06-07 14:20:00,70.83,70.86,70.76,70.81,44398.0,62.9653,62.992,62.9031,62.9475,44398.0
2021-06-07 14:30:00,70.81,70.91,70.77,70.91,40105.0,62.9475,63.0364,62.912,63.0364,40105.0
2021-06-07 14:40:00,70.92,70.95,70.88,70.9,59844.0,63.0453,63.072,63.0098,63.0275,59844.0
2021-06-07 14:50:00,70.9,70.97,70.86,70.87,66355.0,63.0275,63.0898,62.992,63.0009,66355.0
2021-06-07 15:00:00,70.87,70.99,70.87,70.97,89070.0,63.0009,63.1075,63.0009,63.0898,89070.0
2021-06-07 15:10:00,70.97,71.03,70.94,71.03,88486.0,63.0898,63.1431,63.0631,63.1431,88486.0
2021-06-07 15:20:00,71.02,71.03,70.95,71.0,86323.0,63.1342,63.1431,63.072,63.1164,86323.0
2021-06-07 15:30:00,71.0,71.01,70.93,70.97,88572.0,63.1164,63.1253,63.0542,63.0898,88572.0
2021-06-07 15:40:00,70.97,71.0,70.92,70.95,120442.0,63.0898,63.1164,63.0453,63.072,120442.0
2021-06-07 15:50:00,70.94,71.0,70.88,70.97,314148.0,63.0631,63.1164,63.0098,63.0898,314148.0
2021-06-08 09:30:00,70.85,70.85,69.81,69.84,649939.0,62.9831,62.9831,62.0586,62.0852,649939.0
2021-06-08 09:40:00,69.84,70.08,69.7,69.93,394558.0,62.0852,62.2986,61.9608,62.1652,394558.0
2021-06-08 09:50:00,69.93,70.03,69.87,69.97,166349.0,62.1652,62.2541,62.1119,62.2008,166349.0
2021-06-08 10:00:00,69.96,70.13,69.84,69.89,189277.0,62.1919,62.343,62.0852,62.1297,189277.0
2021-06-08 10:10:00,69.89,70.12,69.88,70.06,135308.0,62.1297,62.3341,62.1208,62.2808,135308.0
2021-06-08 10:20:00,70.06,70.25,70.01,70.24,158878.0,62.2808,62.4497,62.2364,62.4408,158878.0
2021-06-08 10:30:00,70.25,70.39,70.22,70.32,131695.0,62.4497,62.5742,62.423,62.5119,131695.0
2021-06-08 10:40:00,70.32,70.39,70.21,70.32,97244.0,62.5119,62.5742,62.4142,62.5119,97244.0
2021-06-08 10:50:00,70.33,70.51,70.33,70.48,70855.0,62.5208,62.6808,62.5208,62.6542,70855.0
2021-06-08 11:00:00,70.49,70.55,70.44,70.49,113505.0,62.6631,62.7164,62.6186,62.6631,113505.0
2021-06-08 11:10:00,70.48,70.5,70.28,70.29,86294.0,62.6542,62.672,62.4764,62.4853,86294.0
2021-06-08 11:20:00,70.29,70.43,70.24,70.4,133354.0,62.4853,62.6097,62.4408,62.5831,133354.0
2021-06-08 11:30:00,70.39,70.57,70.36,70.56,121756.0,62.5742,62.7342,62.5475,62.7253,121756.0
2021-06-08 11:40:00,70.56,70.69,70.53,70.66,96633.0,62.7253,62.8409,62.6986,62.8142,96633.0
2021-06-08 11:50:00,70.65,70.81,70.61,70.8,81399.0,62.8053,62.9475,62.7697,62.9386,81399.0
2021-06-08 12:00:00,70.8,70.94,70.8,70.93,60555.0,62.9386,63.0631,62.9386,63.0542,60555.0
2021-06-08 12:10:00,70.92,71.0,70.89,70.93,67219.0,63.0453,63.1164,63.0186,63.0542,67219.0
2021-06-08 12:20:00,70.92,70.97,70.82,70.95,197015.0,63.0453,63.0898,62.9564,63.072,197015.0
2021-06-08 12:30:00,70.95,70.98,70.9,70.95,69189.0,63.072,63.0987,63.0275,63.072,69189.0
2021-06-08 12:40:00,70.96,70.98,70.84,70.92,46060.0,63.0809,63.0987,62.9742,63.0453,46060.0
2021-06-08 12:50:00,70.93,70.95,70.79,70.85,59275.0,63.0542,63.072,62.9298,62.9831,59275.0
2021-06-08 13:00:00,70.84,70.98,70.84,70.98,76953.0,62.9742,63.0987,62.9742,63.0987,76953.0
2021-06-08 13:10:00,70.98,71.06,70.94,71.05,80665.0,63.0987,63.1698,63.0631,63.1609,80665.0
2021-06-08 13:20:00,71.05,71.05,70.87,70.88,86450.0,63.1609,63.1609,63.0009,63.0098,86450.0
2021-06-08 13:30:00,70.89,70.96,70.87,70.9,59823.0,63.0186,63.0809,63.0009,63.0275,59823.0
2021-06-08 13:40:00,70.89,70.9,70.79,70.81,50462.0,63.0186,63.0275,62.9298,62.9475,50462.0
2021-06-08 13:50:00,70.81,70.83,70.72,70.75,79015.0,62.9475,62.9653,62.8675,62.8942,79015.0
2021-06-08 14:00:00,70.76,70.77,70.69,70.72,74228.0,62.9031,62.912,62.8409,62.8675,74228.0
2021-06-08 14:10:00,70.71,70.78,70.68,70.7,216750.0,62.8586,62.9209,62.832,62.8497,216750.0
2021-06-08 14:20:00,70.71,70.77,70.7,70.76,58642.0,62.8586,62.912,62.8497,62.9031,58642.0
2021-06-08 14:30:00,70.76,70.76,70.68,70.72,58004.0,62.9031,62.9031,62.832,62.8675,58004.0
2021-06-08 14:40:00,70.71,70.73,70.67,70.72,29556.0,62.8586,62.8764,62.8231,62.8675,29556.0
2021-06-08 14:50:00,70.71,70.8,70.7,70.76,44647.0,62.8586,62.9386,62.8497,62.9031,44647.0
2021-06-08 15:00:00,70.76,70.94,70.75,70.92,83065.0,62.9031,63.0631,62.8942,63.0453,83065.0
2021-06-08 15:10:00,70.92,70.97,70.91,70.94,72695.0,63.0453,63.0898,63.0364,63.0631,72695.0
2021-06-08 15:20:00,70.94,71.01,70.93,70.96,132209.0,63.0631,63.1253,63.0542,63.0809,132209.0
2021-06-08 15:30:00,70.95,71.03,70.89,71.03,160504.0,63.072,63.1431,63.0186,63.1431,160504.0
2021-06-08 15:40:00,71.02,71.02,70.87,70.89,246126.0,63.1342,63.1342,63.0009,63.0186,246126.0
2021-06-08 15:50:00,70.89,71.04,70.81,70.88,756240.0,63.0186,63.152,62.9475,63.0098,756240.0
2021-06-09 09:30:00,70.2,70.29,69.82,69.99,760362.0,62.4053,62.4853,62.0675,62.2186,760362.0
2021-06-09 09:40:00,69.98,69.99,69.67,69.7,765680.0,62.2097,62.2186,61.9341,61.9608,765680.0
2021-06-09 09:50:00,69.71,69.78,69.57,69.67,352183.0,61.9697,62.0319,61.8452,61.9341,352183.0
2021-06-09 10:00:00,69.68,70.05,69.67,70.04,450959.0,61.943,62.2719,61.9341,62.263,450959.0
2021-06-09 10:10:00,70.05,70.08,69.88,69.91,318466.0,62.2719,62.2986,62.1208,62.1475,318466.0
2021-06-09 10:20:00,69.91,70.12,69.9,70.05,167022.0,62.1475,62.3341,62.1386,62.2719,167022.0
2021-06-09 10:30:00,70.05,70.11,69.95,70.0,134772.0,62.2719,62.3253,62.183,62.2275,134772.0
2021-06-09 10:40:00,70.01,70.14,69.94,70.08,145783.0,62.2364,62.3519,62.1741,62.2986,145783.0
2021-06-09 10:50:00,70.08,70.12,69.98,70.03,143458.0,62.2986,62.3341,62.2097,62.2541,143458.0
2021-06-09 11:00:00,70.03,70.18,70.03,70.15,79620.0,62.2541,62.3875,62.2541,62.3608,79620.0
2021-06-09 11:10:00,70.15,70.24,70.09,70.16,237225.0,62.3608,62.4408,62.3075,62.3697,237225.0
2021-06-09 11:20:00,70.16,70.19,70.09,70.15,57397.0,62.3697,62.3964,62.3075,62.3608,57397.0
2021-06-09 11:30:00,70.15,70.16,70.08,70.12,57550.0,62.3608,62.3697,62.2986,62.3341,57550.0
2021-06-09 11:40:00,70.12,70.26,70.09,70.23,97212.0,62.3341,62.4586,62.3075,62.4319,97212.0
2021-06-09 11:50:00,70.23,70.24,70.12,70.2,130842.0,62.4319,62.4408,62.3341,62.4053,130842.0
2021-06-09 12:00:00,70.18,70.2,70.0,70.02,116845.0,62.3875,62.4053,62.2275,62.2452,116845.0
2021-06-09 12:10:00,70.02,70.05,69.85,69.87,200303.0,62.2452,62.2719,62.0941,62.1119,200303.0
2021-06-09 12:20:00,69.87,70.04,69.87,69.97,70071.0,62.1119,62.263,62.1119,62.2008,70071.0
2021-06-09 12:30:00,69.97,70.02,69.92,70.0,79940.0,62.2008,62.2452,62.1564,62.2275,79940.0
2021-06-09 12:40:00,69.99,70.03,69.96,70.0,61214.0,62.2186,62.2541,62.1919,62.2275,61214.0
2021-06-09 12:50:00,70.0,70.07,69.97,70.05,95453.0,62.2275,62.2897,62.2008,62.2719,95453.0
2021-06-09 13:00:00,70.04,70.05,69.96,70.03,86668.0,62.263,62.2719,62.1919,62.2541,86668.0
2021-06-09 13:10:00,70.02,70.1,69.98,70.1,66049.0,62.2452,62.3164,62.2097,62.3164,66049.0
2021-06-09 13:20:00,70.1,70.11,70.05,70.09,84225.0,62.3164,62.3253,62.2719,62.3075,84225.0
2021-06-09 13:30:00,70.07,70.07,69.89,69.94,82538.0,62.2897,62.2897,62.1297,62.1741,82538.0
2021-06-09 13:40:00,69.94,69.98,69.89,69.95,61690.0,62.1741,62.2097,62.1297,62.183,61690.0
2021-06-09 13:50:00,69.94,69.99,69.93,69.95,115651.0,62.1741,62.2186,62.1652,62.183,115651.0
2021-06-09 14:00:00,69.96,70.0,69.95,69.95,247179.0,62.1919,62.2275,62.183,62.183,247179.0
2021-06-09 14:10:00,69.96,69.99,69.91,69.92,62494.0,62.1919,62.2186,62.1475,62.1564,62494.0
2021-06-09 14:20:00,69.91,69.99,69.9,69.97,81617.0,62.1475,62.2186,62.1386,62.2008,81617.0
2021-06-09 14:30:00,69.97,70.05,69.94,70.0,202091.0,62.2008,62.2719,62.1741,62.2275,202091.0
2021-06-09 14:40:00,69.99,70.07,69.99,70.03,157001.0,62.2186,62.2897,62.2186,62.2541,157001.0
2021-06-09 14:50:00,70.03,70.13,70.03,70.09,166825.0,62.2541,62.343,62.2541,62.3075,166825.0
2021-06-09 15:00:00,70.09,70.13,70.05,70.08,242994.0,62.3075,62.343,62.2719,62.2986,242994.0
2021-06-09 15:10:00,70.08,70.14,69.97,69.98,277939.0,62.2986,62.3519,62.2008,62.2097,277939.0
2021-06-09 15:20:00,69.97,69.98,69.85,69.86,111332.0,62.2008,62.2097,62.0941,62.103,111332.0
2021-06-09 15:30:00,69.86,69.93,69.82,69.87,187495.0,62.103,62.1652,62.0675,62.1119,187495.0
2021-06-09 15:40:00,69.86,69.87,69.75,69.78,281639.0,62.103,62.1119,62.0052,62.0319,281639.0
2021-06-09 15:50:00,69.77,69.81,69.69,69.77,756736.0,62.023,62.0586,61.9519,62.023,756736.0
2021-06-10 09:30:00,70.6,70.72,70.16,70.34,329972.0,62.7608,62.8675,62.3697,62.5297,329972.0
2021-06-10 09:40:00,70.36,70.45,69.82,69.85,209822.0,62.5475,62.6275,62.0675,62.0941,209822.0
2021-06-10 09:50:00,69.84,69.85,69.66,69.75,263306.0,62.0852,62.0941,61.9252,62.0052,263306.0
2021-06-10 10:00:00,69.74,69.82,69.63,69.67,110019.0,61.9963,62.0675,61.8986,61.9341,110019.0
2021-06-10 10:10:00,69.67,69.67,69.42,69.49,91528.0,61.9341,61.9341,61.7119,61.7741,91528.0
2021-06-10 10:20:00,69.48,69.51,69.2,69.22,196892.0,61.7652,61.7919,61.5163,61.5341,196892.0
2021-06-10 10:30:00,69.22,69.26,69.04,69.18,332636.0,61.5341,61.5696,61.3741,61.4985,332636.0
2021-06-10 10:40:00,69.17,69.2,69.05,69.12,286210.0,61.4896,61.5163,61.383,61.4452,286210.0
2021-06-10 10:50:00,69.12,69.27,69.03,69.27,186745.0,61.4452,61.5785,61.3652,61.5785,186745.0
2021-06-10 11:00:00,69.26,69.36,69.22,69.31,233270.0,61.5696,61.6585,61.5341,61.6141,233270.0
2021-06-10 11:10:00,69.31,69.36,69.14,69.17,138931.0,61.6141,61.6585,61.463,61.4896,138931.0
2021-06-10 11:20:00,69.16,69.16,69.05,69.08,67485.0,61.4807,61.4807,61.383,61.4096,67485.0
2021-06-10 11:30:00,69.08,69.14,68.94,69.08,149878.0,61.4096,61.463,61.2852,61.4096,149878.0
2021-06-10 11:40:00,69.08,69.09,68.86,68.89,230902.0,61.4096,61.4185,61.2141,61.2407,230902.0
2021-06-10 11:50:00,68.89,68.99,68.85,68.97,86325.0,61.2407,61.3296,61.2052,61.3118,86325.0
2021-06-10 12:00:00,68.98,69.01,68.84,68.88,89969.0,61.3207,61.3474,61.1963,61.2318,89969.0
2021-06-10 12:10:00,68.89,68.9,68.77,68.78,147063.0,61.2407,61.2496,61.134,61.1429,147063.0
2021-06-10 12:20:00,68.79,68.86,68.73,68.83,60584.0,61.1518,61.2141,61.0985,61.1874,60584.0
2021-06-10 12:30:00,68.83,68.9,68.77,68.87,131145.0,61.1874,61.2496,61.134,61.2229,131145.0
2021-06-10 12:40:00,68.87,68.88,68.79,68.81,137953.0,61.2229,61.2318,61.1518,61.1696,137953.0
2021-06-10 12:50:00,68.81,68.91,68.81,68.88,139138.0,61.1696,61.2585,61.1696,61.2318,139138.0
2021-06-10 13:00:00,68.89,68.96,68.86,68.95,313054.0,61.2407,61.3029,61.2141,61.2941,313054.0
2021-06-10 13:10:00,68.95,68.96,68.87,68.9,120490.0,61.2941,61.3029,61.2229,61.2496,120490.0
2021-06-10 13:20:00,68.91,68.95,68.87,68.89,82583.0,61.2585,61.2941,61.2229,61.2407,82583.0
2021-06-10 13:30:00,68.89,68.89,68.84,68.87,63622.0,61.2407,61.2407,61.1963,61.2229,63622.0
2021-06-10 13:40:00,68.87,68.9,68.82,68.86,102604.0,61.2229,61.2496,61.1785,61.2141,102604.0
2021-06-10 13:50:00,68.86,68.89,68.82,68.83,89817.0,61.2141,61.2407,61.1785,61.1874,89817.0
2021-06-10 14:00:00,68.83,68.94,68.82,68.91,110501.0,61.1874,61.2852,61.1785,61.2585,110501.0
2021-06-10 14:10:00,68.92,68.96,68.86,68.89,78208.0,61.2674,61.3029,61.2141,61.2407,78208.0
2021-06-10 14:20:00,68.9,68.9,68.76,68.77,124999.0,61.2496,61.2496,61.1252,61.134,124999.0
2021-06-10 14:30:00,68.78,68.81,68.74,68.78,91811.0,61.1429,61.1696,61.1074,61.1429,91811.0
2021-06-10 14:40:00,68.79,68.85,68.78,68.85,89468.0,61.1518,61.2052,61.1429,61.2052,89468.0
2021-06-10 14:50:00,68.84,68.91,68.84,68.86,91230.0,61.1963,61.2585,61.1963,61.2141,91230.0
2021-06-10 15:00:00,68.85,68.87,68.79,68.83,129567.0,61.2052,61.2229,61.1518,61.1874,129567.0
2021-06-10 15:10:00,68.83,68.88,68.78,68.85,297251.0,61.1874,61.2318,61.1429,61.2052,297251.0
2021-06-10 15:20:00,68.85,68.87,68.76,68.76,228581.0,61.2052,61.2229,61.1252,61.1252,228581.0
2021-06-10 15:30:00,68.77,68.79,68.61,68.67,269080.0,61.134,61.1518,60.9918,61.0451,269080.0
2021-06-10 15:40:00,68.67,68.69,68.48,68.49,361763.0,61.0451,61.0629,60.8762,60.8851,361763.0
2021-06-10 15:50:00,68.5,68.52,68.29,68.3,1439217.0,60.894,60.9118,60.7073,60.7162,1439217.0
2021-06-11 09:30:00,68.62,69.2,68.62,69.09,447697.0,61.0007,61.5163,61.0007,61.4185,447697.0
2021-06-11 09:40:00,69.11,69.18,68.69,68.69,257665.0,61.4363,61.4985,61.0629,61.0629,257665.0
2021-06-11 09:50:00,68.68,68.9,68.67,68.76,268615.0,61.054,61.2496,61.0451,61.1252,268615.0
2021-06-11 10:00:00,68.76,68.86,68.61,68.62,299642.0,61.1252,61.2141,60.9918,61.0007,299642.0
2021-06-11 10:10:00,68.61,68.63,68.45,68.49,348783.0,60.9918,61.0096,60.8496,60.8851,348783.0
2021-06-11 10:20:00,68.49,68.5,68.34,68.44,307117.0,60.8851,60.894,60.7518,60.8407,307117.0
2021-06-11 10:30:00,68.44,68.74,68.4,68.67,326953.0,60.8407,61.1074,60.8051,61.0451,326953.0
2021-06-11 10:40:00,68.66,68.86,68.66,68.71,223670.0,61.0363,61.2141,61.0363,61.0807,223670.0
2021-06-11 10:50:00,68.71,68.75,68.59,68.59,146929.0,61.0807,61.1163,60.974,60.974,146929.0
2021-06-11 11:00:00,68.59,68.61,68.53,68.56,157144.0,60.974,60.9918,60.9207,60.9474,157144.0
2021-06-11 11:10:00,68.57,68.58,68.23,68.25,288421.0,60.9563,60.9651,60.654,60.6718,288421.0
2021-06-11 11:20:00,68.25,68.42,68.2,68.38,166788.0,60.6718,60.8229,60.6273,60.7873,166788.0
2021-06-11 11:30:00,68.38,68.69,68.37,68.69,204973.0,60.7873,61.0629,60.7785,61.0629,204973.0
2021-06-11 11:40:00,68.67,68.7,68.63,68.67,210416.0,61.0451,61.0718,61.0096,61.0451,210416.0
2021-06-11 11:50:00,68.67,68.81,68.66,68.76,170277.0,61.0451,61.1696,61.0363,61.1252,170277.0
2021-06-11 12:00:00,68.76,68.85,68.72,68.72,165163.0,61.1252,61.2052,61.0896,61.0896,165163.0
2021-06-11 12:10:00,68.72,68.74,68.55,68.55,100578.0,61.0896,61.1074,60.9385,60.9385,100578.0
2021-06-11 12:20:00,68.55,68.55,68.44,68.49,137188.0,60.9385,60.9385,60.8407,60.8851,137188.0
2021-06-11 12:30:00,68.49,68.56,68.45,68.47,134653.0,60.8851,60.9474,60.8496,60.8674,134653.0
2021-06-11 12:40:00,68.48,68.57,68.48,68.56,119117.0,60.8762,60.9563,60.8762,60.9474,119117.0
2021-06-11 12:50:00,68.56,68.65,68.55,68.64,195577.0,60.9474,61.0274,60.9385,61.0185,195577.0
2021-06-11 13:00:00,68.64,68.75,68.62,68.72,214156.0,61.0185,61.1163,61.0007,61.0896,214156.0
2021-06-11 13:10:00,68.72,68.73,68.67,68.69,129183.0,61.0896,61.0985,61.0451,61.0629,129183.0
2021-06-11 13:20:00,68.7,68.74,68.64,68.64,97571.0,61.0718,61.1074,61.0185,61.0185,97571.0
2021-06-11 13:30:00,68.64,68.69,68.61,68.66,120586.0,61.0185,61.0629,60.9918,61.0363,120586.0
2021-06-11 13:40:00,68.66,68.72,68.62,68.67,101031.0,61.0363,61.0896,61.0007,61.0451,101031.0
2021-06-11 13:50:00,68.68,68.69,68.62,68.64,121443.0,61.054,61.0629,61.0007,61.0185,121443.0
2021-06-11 14:00:00,68.64,68.66,68.58,68.62,148054.0,61.0185,61.0363,60.9651,61.0007,148054.0
2021-06-11 14:10:00,68.63,68.63,68.48,68.5,150267.0,61.0096,61.0096,60.8762,60.894,150267.0
2021-06-11 14:20:00,68.5,68.58,68.49,68.57,196970.0,60.894,60.9651,60.8851,60.9563,196970.0
2021-06-11 14:30:00,68.58,68.61,68.55,68.57,103432.0,60.9651,60.9918,60.9385,60.9563,103432.0
2021-06-11 14:40:00,68.56,68.57,68.47,68.55,204736.0,60.9474,60.9563,60.8674,60.9385,204736.0
2021-06-11 14:50:00,68.55,68.55,68.47,68.51,159531.0,60.9385,60.9385,60.8674,60.9029,159531.0
2021-06-11 15:00:00,68.51,68.52,68.47,68.49,194375.0,60.9029,60.9118,60.8674,60.8851,194375.0
2021-06-11 15:10:00,68.49,68.49,68.36,68.44,360450.0,60.8851,60.8851,60.7696,60.8407,360450.0
2021-06-11 15:20:00,68.43,68.47,68.39,68.42,208852.0,60.8318,60.8674,60.7962,60.8229,208852.0
2021-06-11 15:30:00,68.42,68.49,68.41,68.45,309124.0,60.8229,60.8851,60.814,60.8496,309124.0
2021-06-11 15:40:00,68.45,68.45,68.36,68.39,497934.0,60.8496,60.8496,60.7696,60.7962,497934.0
2021-06-11 15:50:00,68.39,68.58,68.39,68.58,684662.0,60.7962,60.9651,60.7962,60.9651,684662.0
2021-06-14 09:30:00,68.59,68.92,68.47,68.48,561380.0,60.974,61.2674,60.8674,60.8762,561380.0
2021-06-14 09:40:00,68.49,68.49,68.39,68.4,348814.0,60.8851,60.8851,60.7962,60.8051,348814.0
2021-06-14 09:50:00,68.38,68.47,68.27,68.36,283531.0,60.7873,60.8674,60.6896,60.7696,283531.0
2021-06-14 10:00:00,68.35,68.49,68.25,68.41,183232.0,60.7607,60.8851,60.6718,60.814,183232.0
2021-06-14 10:10:00,68.39,68.46,68.31,68.45,379379.0,60.7962,60.8585,60.7251,60.8496,379379.0
2021-06-14 10:20:00,68.45,68.48,68.19,68.2,264006.0,60.8496,60.8762,60.6184,60.6273,264006.0
2021-06-14 10:30:00,68.19,68.2,68.03,68.17,283464.0,60.6184,60.6273,60.4762,60.6007,283464.0
2021-06-14 10:40:00,68.16,68.19,68.05,68.11,184820.0,60.5918,60.6184,60.494,60.5473,184820.0
2021-06-14 10:50:00,68.12,68.31,68.11,68.21,119260.0,60.5562,60.7251,60.5473,60.6362,119260.0
2021-06-14 11:00:00,68.21,68.3,67.97,67.99,452826.0,60.6362,60.7162,60.4229,60.4407,452826.0
2021-06-14 11:10:00,67.99,67.99,67.71,67.73,248321.0,60.4407,60.4407,60.1917,60.2095,248321.0
2021-06-14 11:20:00,67.72,67.83,67.68,67.73,213008.0,60.2006,60.2984,60.1651,60.2095,213008.0
2021-06-14 11:30:00,67.74,67.76,67.52,67.64,378221.0,60.2184,60.2362,60.0228,60.1295,378221.0
2021-06-14 11:40:00,67.63,67.94,67.63,67.85,140698.0,60.1206,60.3962,60.1206,60.3162,140698.0
2021-06-14 11:50:00,67.84,67.84,67.7,67.72,165702.0,60.3073,60.3073,60.1829,60.2006,165702.0
2021-06-14 12:00:00,67.72,67.8,67.65,67.67,120527.0,60.2006,60.2717,60.1384,60.1562,120527.0
2021-06-14 12:10:00,67.68,67.75,67.63,67.7,130125.0,60.1651,60.2273,60.1206,60.1829,130125.0
2021-06-14 12:20:00,67.7,67.71,67.58,67.7,164987.0,60.1829,60.1917,60.0762,60.1829,164987.0
2021-06-14 12:30:00,67.7,67.7,67.58,67.59,162121.0,60.1829,60.1829,60.0762,60.0851,162121.0
2021-06-14 12:40:00,67.59,67.63,67.54,67.56,91186.0,60.0851,60.1206,60.0406,60.0584,91186.0
2021-06-14 12:50:00,67.57,67.64,67.54,67.58,107863.0,60.0673,60.1295,60.0406,60.0762,107863.0
2021-06-14 13:00:00,67.58,67.63,67.55,67.59,150727.0,60.0762,60.1206,60.0495,60.0851,150727.0
2021-06-14 13:10:00,67.6,67.69,67.59,67.65,109813.0,60.094,60.174,60.0851,60.1384,109813.0
2021-06-14 13:20:00,67.65,67.73,67.63,67.7,161432.0,60.1384,60.2095,60.1206,60.1829,161432.0
2021-06-14 13:30:00,67.7,67.72,67.59,67.61,140395.0,60.1829,60.2006,60.0851,60.1028,140395.0
2021-06-14 13:40:00,67.61,67.62,67.52,67.52,143803.0,60.1028,60.1117,60.0228,60.0228,143803.0
2021-06-14 13:50:00,67.52,67.54,67.39,67.39,556603.0,60.0228,60.0406,59.9073,59.9073,556603.0
2021-06-14 14:00:00,67.39,67.43,67.36,67.36,223147.0,59.9073,59.9428,59.8806,59.8806,223147.0
2021-06-14 14:10:00,67.37,67.4,67.27,67.28,230668.0,59.8895,59.9162,59.8006,59.8095,230668.0
2021-06-14 14:20:00,67.28,67.29,67.06,67.07,290131.0,59.8095,59.8184,59.6139,59.6228,290131.0
2021-06-14 14:30:00,67.07,67.09,66.94,66.95,517038.0,59.6228,59.6406,59.5072,59.5161,517038.0
2021-06-14 14:40:00,66.94,67.22,66.92,67.22,323157.0,59.5072,59.7561,59.4895,59.7561,323157.0
2021-06-14 14:50:00,67.22,67.23,67.12,67.19,248690.0,59.7561,59.765,59.6673,59.7295,248690.0
2021-06-14 15:00:00,67.19,67.22,67.1,67.11,172652.0,59.7295,59.7561,59.6495,59.6584,172652.0
2021-06-14 15:10:00,67.12,67.14,67.0,67.01,216054.0,59.6673,59.685,59.5606,59.5695,216054.0
2021-06-14 15:20:00,67.01,67.15,67.0,67.06,215127.0,59.5695,59.6939,59.5606,59.6139,215127.0
2021-06-14 15:30:00,67.06,67.28,67.05,67.28,312305.0,59.6139,59.8095,59.605,59.8095,312305.0
2021-06-14 15:40:00,67.28,67.29,67.18,67.23,392158.0,59.8095,59.8184,59.7206,59.765,392158.0
2021-06-14 15:50:00,67.23,67.41,67.19,67.4,804472.0,59.765,59.9251,59.7295,59.9162,804472.0
2021-06-15 09:30:00,67.52,68.04,67.5,67.71,474364.0,60.0228,60.4851,60.0051,60.1917,474364.0
2021-06-15 09:40:00,67.69,67.77,67.46,67.57,234582.0,60.174,60.2451,59.9695,60.0673,234582.0
2021-06-15 09:50:00,67.57,67.9,67.53,67.87,200201.0,60.0673,60.3606,60.0317,60.334,200201.0
2021-06-15 10:00:00,67.87,68.01,67.68,67.68,359539.0,60.334,60.4584,60.1651,60.1651,359539.0
2021-06-15 10:10:00,67.69,67.84,67.62,67.77,133221.0,60.174,60.3073,60.1117,60.2451,133221.0
2021-06-15 10:20:00,67.76,67.79,67.54,67.59,90978.0,60.2362,60.2629,60.0406,60.0851,90978.0
2021-06-15 10:30:00,67.6,67.68,67.45,67.67,109363.0,60.094,60.1651,59.9606,60.1562,109363.0
2021-06-15 10:40:00,67.67,67.69,67.48,67.53,94851.0,60.1562,60.174,59.9873,60.0317,94851.0
2021-06-15 10:50:00,67.54,67.61,67.44,67.45,79610.0,60.0406,60.1028,59.9517,59.9606,79610.0
2021-06-15 11:00:00,67.44,67.44,67.26,67.31,170229.0,59.9517,59.9517,59.7917,59.8362,170229.0
2021-06-15 11:10:00,67.31,67.48,67.3,67.48,63894.0,59.8362,59.9873,59.8273,59.9873,63894.0
2021-06-15 11:20:00,67.49,67.53,67.4,67.44,82578.0,59.9962,60.0317,59.9162,59.9517,82578.0
2021-06-15 11:30:00,67.45,67.45,67.32,67.33,68007.0,59.9606,59.9606,59.845,59.8539,68007.0
2021-06-15 11:40:00,67.33,67.33,67.23,67.25,66146.0,59.8539,59.8539,59.765,59.7828,66146.0
2021-06-15 11:50:00,67.25,67.25,67.15,67.23,56897.0,59.7828,59.7828,59.6939,59.765,56897.0
2021-06-15 12:00:00,67.23,67.37,67.22,67.35,58167.0,59.765,59.8895,59.7561,59.8717,58167.0
2021-06-15 12:10:00,67.35,67.48,67.34,67.46,96780.0,59.8717,59.9873,59.8628,59.9695,96780.0
2021-06-15 12:20:00,67.46,67.58,67.44,67.56,95446.0,59.9695,60.0762,59.9517,60.0584,95446.0
2021-06-15 12:30:00,67.56,67.76,67.55,67.72,77625.0,60.0584,60.2362,60.0495,60.2006,77625.0
2021-06-15 12:40:00,67.72,67.9,67.68,67.89,57425.0,60.2006,60.3606,60.1651,60.3518,57425.0
2021-06-15 12:50:00,67.9,68.05,67.84,68.04,87626.0,60.3606,60.494,60.3073,60.4851,87626.0
2021-06-15 13:00:00,68.04,68.2,67.99,68.17,116987.0,60.4851,60.6273,60.4407,60.6007,116987.0
2021-06-15 13:10:00,68.17,68.25,68.12,68.2,87280.0,60.6007,60.6718,60.5562,60.6273,87280.0
2021-06-15 13:20:00,68.19,68.28,68.13,68.19,57322.0,60.6184,60.6985,60.5651,60.6184,57322.0
2021-06-15 13:30:00,68.19,68.29,68.19,68.24,198697.0,60.6184,60.7073,60.6184,60.6629,198697.0
2021-06-15 13:40:00,68.24,68.44,68.24,68.44,76444.0,60.6629,60.8407,60.6629,60.8407,76444.0
2021-06-15 13:50:00,68.44,68.66,68.44,68.61,141106.0,60.8407,61.0363,60.8407,60.9918,141106.0
2021-06-15 14:00:00,68.61,68.94,68.61,68.79,183762.0,60.9918,61.2852,60.9918,61.1518,183762.0
2021-06-15 14:10:00,68.78,68.83,68.7,68.79,157089.0,61.1429,61.1874,61.0718,61.1518,157089.0
2021-06-15 14:20:00,68.78,68.79,68.7,68.75,118315.0,61.1429,61.1518,61.0718,61.1163,118315.0
2021-06-15 14:30:00,68.75,68.75,68.54,68.58,140318.0,61.1163,61.1163,60.9296,60.9651,140318.0
2021-06-15 14:40:00,68.58,68.69,68.58,68.66,140114.0,60.9651,61.0629,60.9651,61.0363,140114.0
2021-06-15 14:50:00,68.66,68.75,68.65,68.71,80522.0,61.0363,61.1163,61.0274,61.0807,80522.0
2021-06-15 15:00:00,68.7,68.74,68.57,68.58,92588.0,61.0718,61.1074,60.9563,60.9651,92588.0
2021-06-15 15:10:00,68.59,68.62,68.48,68.48,222274.0,60.974,61.0007,60.8762,60.8762,222274.0
2021-06-15 15:20:00,68.48,68.53,68.38,68.42,401207.0,60.8762,60.9207,60.7873,60.8229,401207.0
2021-06-15 15:30:00,68.42,68.43,68.25,68.34,115115.0,60.8229,60.8318,60.6718,60.7518,115115.0
2021-06-15 15:40:00,68.35,68.45,68.27,68.44,296900.0,60.7607,60.8496,60.6896,60.8407,296900.0
2021-06-15 15:50:00,68.44,68.51,68.32,68.4,583244.0,60.8407,60.9029,60.734,60.8051,583244.0
2021-06-16 09:30:00,68.07,68.08,67.49,67.51,345352.0,60.5118,60.5207,59.9962,60.0139,345352.0
2021-06-16 09:40:00,67.49,67.59,67.3,67.34,331144.0,59.9962,60.0851,59.8273,59.8628,331144.0
2021-06-16 09:50:00,67.33,67.43,67.21,67.42,175449.0,59.8539,59.9428,59.7473,59.9339,175449.0
2021-06-16 10:00:00,67.43,67.53,67.31,67.44,213850.0,59.9428,60.0317,59.8362,59.9517,213850.0
2021-06-16 10:10:00,67.45,67.63,67.44,67.58,160837.0,59.9606,60.1206,59.9517,60.0762,160837.0
2021-06-16 10:20:00,67.58,67.59,67.38,67.45,75719.0,60.0762,60.0851,59.8984,59.9606,75719.0
2021-06-16 10:30:00,67.45,67.75,67.42,67.73,134246.0,59.9606,60.2273,59.9339,60.2095,134246.0
2021-06-16 10:40:00,67.73,67.99,67.71,67.79,169669.0,60.2095,60.4407,60.1917,60.2629,169669.0
2021-06-16 10:50:00,67.8,67.9,67.74,67.76,169500.0,60.2717,60.3606,60.2184,60.2362,169500.0
2021-06-16 11:00:00,67.75,67.93,67.74,67.76,128211.0,60.2273,60.3873,60.2184,60.2362,128211.0
2021-06-16 11:10:00,67.77,67.97,67.71,67.94,101030.0,60.2451,60.4229,60.1917,60.3962,101030.0
2021-06-16 11:20:00,67.94,68.1,67.84,68.08,117549.0,60.3962,60.5384,60.3073,60.5207,117549.0
2021-06-16 11:30:00,68.07,68.19,68.04,68.08,88999.0,60.5118,60.6184,60.4851,60.5207,88999.0
2021-06-16 11:40:00,68.08,68.18,68.04,68.17,33892.0,60.5207,60.6096,60.4851,60.6007,33892.0
2021-06-16 11:50:00,68.18,68.26,68.12,68.14,28899.0,60.6096,60.6807,60.5562,60.574,28899.0
2021-06-16 12:00:00,68.15,68.25,68.1,68.1,35387.0,60.5829,60.6718,60.5384,60.5384,35387.0
2021-06-16 12:10:00,68.09,68.1,67.93,67.95,47555.0,60.5295,60.5384,60.3873,60.4051,47555.0
2021-06-16 12:20:00,67.95,68.02,67.92,67.95,84753.0,60.4051,60.4673,60.3784,60.4051,84753.0
2021-06-16 12:30:00,67.95,67.96,67.77,67.8,521975.0,60.4051,60.414,60.2451,60.2717,521975.0
2021-06-16 12:40:00,67.8,67.9,67.75,67.76,141453.0,60.2717,60.3606,60.2273,60.2362,141453.0
2021-06-16 12:50:00,67.75,67.82,67.69,67.81,80320.0,60.2273,60.2895,60.174,60.2806,80320.0
2021-06-16 13:00:00,67.81,67.83,67.72,67.75,36771.0,60.2806,60.2984,60.2006,60.2273,36771.0
2021-06-16 13:10:00,67.75,67.88,67.75,67.79,45263.0,60.2273,60.3429,60.2273,60.2629,45263.0
2021-06-16 13:20:00,67.8,67.8,67.64,67.66,35063.0,60.2717,60.2717,60.1295,60.1473,35063.0
2021-06-16 13:30:00,67.66,67.81,67.64,67.81,72769.0,60.1473,60.2806,60.1295,60.2806,72769.0
2021-06-16 13:40:00,67.81,67.83,67.75,67.8,83562.0,60.2806,60.2984,60.2273,60.2717,83562.0
2021-06-16 13:50:00,67.8,67.99,67.71,67.98,115440.0,60.2717,60.4407,60.1917,60.4318,115440.0
2021-06-16 14:00:00,67.96,69.34,67.74,69.25,1962299.0,60.414,61.6408,60.2184,61.5607,1962299.0
2021-06-16 14:10:00,69.25,69.57,68.89,69.18,1017500.0,61.5607,61.8452,61.2407,61.4985,1017500.0
2021-06-16 14:20:00,69.19,69.6,69.15,69.59,1365992.0,61.5074,61.8719,61.4719,61.863,1365992.0
2021-06-16 14:30:00,69.58,69.59,69.19,69.43,1157372.0,61.8541,61.863,61.5074,61.7208,1157372.0
2021-06-16 14:40:00,69.43,69.59,69.04,69.11,917067.0,61.7208,61.863,61.3741,61.4363,917067.0
2021-06-16 14:50:00,69.1,69.39,69.05,69.27,200072.0,61.4274,61.6852,61.383,61.5785,200072.0
2021-06-16 15:00:00,69.25,69.46,69.18,69.37,232601.0,61.5607,61.7474,61.4985,61.6674,232601.0
2021-06-16 15:10:00,69.36,69.67,69.31,69.66,255533.0,61.6585,61.9341,61.6141,61.9252,255533.0
2021-06-16 15:20:00,69.67,69.7,69.42,69.42,300232.0,61.9341,61.9608,61.7119,61.7119,300232.0
2021-06-16 15:30:00,69.43,69.5,69.32,69.46,349836.0,61.7208,61.783,61.623,61.7474,349836.0
2021-06-16 15:40:00,69.46,69.56,69.34,69.35,368929.0,61.7474,61.8363,61.6408,61.6496,368929.0
2021-06-16 15:50:00,69.35,69.5,69.27,69.34,940699.0,61.6496,61.783,61.5785,61.6408,940699.0
2021-06-17 09:30:00,69.72,69.82,69.19,69.38,378233.0,61.9786,62.0675,61.5074,61.6763,378233.0
2021-06-17 09:40:00,69.36,69.37,68.93,68.96,154138.0,61.6585,61.6674,61.2763,61.3029,154138.0
2021-06-17 09:50:00,68.94,69.01,68.62,68.67,139802.0,61.2852,61.3474,61.0007,61.0451,139802.0
2021-06-17 10:00:00,68.67,68.8,68.09,68.13,237109.0,61.0451,61.1607,60.5295,60.5651,237109.0
2021-06-17 10:10:00,68.1,68.29,68.05,68.18,352323.0,60.5384,60.7073,60.494,60.6096,352323.0
2021-06-17 10:20:00,68.19,68.26,68.05,68.07,271855.0,60.6184,60.6807,60.494,60.5118,271855.0
2021-06-17 10:30:00,68.09,68.29,67.93,68.18,124379.0,60.5295,60.7073,60.3873,60.6096,124379.0
2021-06-17 10:40:00,68.18,68.28,67.86,67.91,337032.0,60.6096,60.6985,60.3251,60.3695,337032.0
2021-06-17 10:50:00,67.93,68.02,67.64,67.64,252377.0,60.3873,60.4673,60.1295,60.1295,252377.0
2021-06-17 11:00:00,67.64,67.65,67.29,67.3,322518.0,60.1295,60.1384,59.8184,59.8273,322518.0
2021-06-17 11:10:00,67.31,67.33,66.97,67.02,786988.0,59.8362,59.8539,59.5339,59.5784,786988.0
2021-06-17 11:20:00,67.02,67.02,66.61,66.8,523977.0,59.5784,59.5784,59.2139,59.3828,523977.0
2021-06-17 11:30:00,66.8,66.93,66.65,66.9,590509.0,59.3828,59.4984,59.2494,59.4717,590509.0
2021-06-17 11:40:00,66.9,66.92,66.62,66.78,694816.0,59.4717,59.4895,59.2228,59.365,694816.0
2021-06-17 11:50:00,66.78,66.79,66.26,66.33,797099.0,59.365,59.3739,58.9027,58.965,797099.0
2021-06-17 12:00:00,66.33,66.49,66.27,66.41,497103.0,58.965,59.1072,58.9116,59.0361,497103.0
2021-06-17 12:10:00,66.4,66.48,66.11,66.13,709944.0,59.0272,59.0983,58.7694,58.7872,709944.0
2021-06-17 12:20:00,66.11,66.22,65.97,66.08,606920.0,58.7694,58.8672,58.6449,58.7427,606920.0
2021-06-17 12:30:00,66.09,66.43,65.99,66.32,477520.0,58.7516,59.0539,58.6627,58.9561,477520.0
2021-06-17 12:40:00,66.32,66.32,66.07,66.3,335497.0,58.9561,58.9561,58.7338,58.9383,335497.0
2021-06-17 12:50:00,66.29,66.29,66.06,66.29,509342.0,58.9294,58.9294,58.725,58.9294,509342.0
2021-06-17 13:00:00,66.28,66.61,66.22,66.61,640321.0,58.9205,59.2139,58.8672,59.2139,640321.0
2021-06-17 13:10:00,66.6,66.6,66.39,66.44,434597.0,59.205,59.205,59.0183,59.0628,434597.0
2021-06-17 13:20:00,66.44,66.45,66.28,66.35,407112.0,59.0628,59.0716,58.9205,58.9828,407112.0
2021-06-17 13:30:00,66.35,66.51,66.23,66.39,221775.0,58.9828,59.125,58.8761,59.0183,221775.0
2021-06-17 13:40:00,66.39,66.49,66.25,66.42,428501.0,59.0183,59.1072,58.8939,59.045,428501.0
2021-06-17 13:50:00,66.43,66.45,66.29,66.41,198603.0,59.0539,59.0716,58.9294,59.0361,198603.0
2021-06-17 14:00:00,66.42,66.49,66.27,66.28,270904.0,59.045,59.1072,58.9116,58.9205,270904.0
2021-06-17 14:10:00,66.27,66.38,66.16,66.22,317891.0,58.9116,59.0094,58.8138,58.8672,317891.0
2021-06-17 14:20:00,66.22,66.22,66.03,66.04,323770.0,58.8672,58.8672,58.6983,58.7072,323770.0
2021-06-17 14:30:00,66.05,66.09,65.94,65.98,495249.0,58.7161,58.7516,58.6183,58.6538,495249.0
2021-06-17 14:40:00,65.98,66.1,65.84,65.89,489268.0,58.6538,58.7605,58.5294,58.5738,489268.0
2021-06-17 14:50:00,65.89,66.05,65.86,65.97,473726.0,58.5738,58.7161,58.5472,58.6449,473726.0
2021-06-17 15:00:00,65.97,66.02,65.87,65.95,506392.0,58.6449,58.6894,58.556,58.6272,506392.0
2021-06-17 15:10:00,65.95,65.99,65.87,65.95,552309.0,58.6272,58.6627,58.556,58.6272,552309.0
2021-06-17 15:20:00,65.95,66.07,65.91,66.03,484971.0,58.6272,58.7338,58.5916,58.6983,484971.0
2021-06-17 15:30:00,66.04,66.25,66.04,66.25,558248.0,58.7072,58.8939,58.7072,58.8939,558248.0
2021-06-17 15:40:00,66.25,66.26,65.99,66.05,614678.0,58.8939,58.9027,58.6627,58.7161,614678.0
2021-06-17 15:50:00,66.05,66.06,65.76,65.86,1650131.0,58.7161,58.725,58.4583,58.5472,1650131.0
2021-06-18 09:30:00,65.0,65.48,64.29,65.06,1130118.0,57.7827,58.2094,57.1515,57.836,1130118.0
2021-06-18 09:40:00,65.04,65.2,64.73,64.9,576790.0,57.8182,57.9604,57.5426,57.6938,576790.0
2021-06-18 09:50:00,64.88,65.08,64.25,64.63,722909.0,57.676,57.8538,57.1159,57.4537,722909.0
2021-06-18 10:00:00,64.64,64.89,64.36,64.45,805763.0,57.4626,57.6849,57.2137,57.2937,805763.0
2021-06-18 10:10:00,64.46,64.61,63.86,63.87,1348819.0,57.3026,57.436,56.7692,56.7781,1348819.0
2021-06-18 10:20:00,63.87,64.15,63.81,63.89,735781.0,56.7781,57.027,56.7248,56.7959,735781.0
2021-06-18 10:30:00,63.9,64.09,63.81,63.97,576024.0,56.8048,56.9737,56.7248,56.867,576024.0
2021-06-18 10:40:00,63.96,64.08,63.73,64.05,575708.0,56.8581,56.9648,56.6537,56.9381,575708.0
2021-06-18 10:50:00,64.06,64.29,63.9,64.15,493310.0,56.947,57.1515,56.8048,57.027,493310.0
2021-06-18 11:00:00,64.11,64.4,64.01,64.4,249077.0,56.9915,57.2493,56.9026,57.2493,249077.0
2021-06-18 11:10:00,64.4,64.69,64.39,64.53,336590.0,57.2493,57.5071,57.2404,57.3648,336590.0
2021-06-18 11:20:00,64.53,64.72,64.35,64.41,546791.0,57.3648,57.5337,57.2048,57.2582,546791.0
2021-06-18 11:30:00,64.41,64.84,64.41,64.72,434216.0,57.2582,57.6404,57.2582,57.5337,434216.0
2021-06-18 11:40:00,64.72,64.84,64.51,64.7,314799.0,57.5337,57.6404,57.3471,57.516,314799.0
2021-06-18 11:50:00,64.7,64.85,64.62,64.8,190826.0,57.516,57.6493,57.4448,57.6049,190826.0
2021-06-18 12:00:00,64.8,64.8,64.58,64.71,227028.0,57.6049,57.6049,57.4093,57.5249,227028.0
2021-06-18 12:10:00,64.7,64.71,64.49,64.57,183514.0,57.516,57.5249,57.3293,57.4004,183514.0
2021-06-18 12:20:00,64.58,64.66,64.47,64.6,114130.0,57.4093,57.4804,57.3115,57.4271,114130.0
2021-06-18 12:30:00,64.6,64.61,64.34,64.37,141483.0,57.4271,57.436,57.1959,57.2226,141483.0
2021-06-18 12:40:00,64.38,64.41,64.3,64.39,169849.0,57.2315,57.2582,57.1604,57.2404,169849.0
2021-06-18 12:50:00,64.38,64.38,64.11,64.19,179235.0,57.2315,57.2315,56.9915,57.0626,179235.0
2021-06-18 13:00:00,64.17,64.28,64.16,64.22,305490.0,57.0448,57.1426,57.0359,57.0893,305490.0
2021-06-18 13:10:00,64.22,64.34,64.18,64.25,167080.0,57.0893,57.1959,57.0537,57.1159,167080.0
2021-06-18 13:20:00,64.25,64.29,64.21,64.25,139610.0,57.1159,57.1515,57.0804,57.1159,139610.0
2021-06-18 13:30:00,64.25,64.41,64.23,64.32,141596.0,57.1159,57.2582,57.0981,57.1782,141596.0
2021-06-18 13:40:00,64.33,64.4,64.18,64.28,186544.0,57.187,57.2493,57.0537,57.1426,186544.0
2021-06-18 13:50:00,64.28,64.29,64.21,64.27,216157.0,57.1426,57.1515,57.0804,57.1337,216157.0
2021-06-18 14:00:00,64.28,64.42,64.19,64.29,524951.0,57.1426,57.2671,57.0626,57.1515,524951.0
2021-06-18 14:10:00,64.3,64.35,64.23,64.25,222212.0,57.1604,57.2048,57.0981,57.1159,222212.0
2021-06-18 14:20:00,64.25,64.3,64.16,64.21,283408.0,57.1159,57.1604,57.0359,57.0804,283408.0
2021-06-18 14:30:00,64.2,64.2,63.93,63.94,241457.0,57.0715,57.0715,56.8315,56.8403,241457.0
2021-06-18 14:40:00,63.95,63.97,63.77,63.78,229620.0,56.8492,56.867,56.6892,56.6981,229620.0
2021-06-18 14:50:00,63.78,63.84,63.63,63.7,307228.0,56.6981,56.7515,56.5648,56.627,307228.0
2021-06-18 15:00:00,63.7,63.89,63.65,63.88,343901.0,56.627,56.7959,56.5825,56.787,343901.0
2021-06-18 15:10:00,63.88,64.03,63.81,64.0,339542.0,56.787,56.9204,56.7248,56.8937,339542.0
2021-06-18 15:20:00,63.99,64.07,63.84,63.86,324098.0,56.8848,56.9559,56.7515,56.7692,324098.0
2021-06-18 15:30:00,63.87,64.0,63.7,63.97,710350.0,56.7781,56.8937,56.627,56.867,710350.0
2021-06-18 15:40:00,63.98,64.06,63.8,63.88,1047860.0,56.8759,56.947,56.7159,56.787,1047860.0
2021-06-18 15:50:00,63.88,63.94,63.64,63.66,1831436.0,56.787,56.8403,56.5737,56.5914,1831436.0
2021-06-21 09:30:00,64.02,64.79,64.02,64.68,695868.0,57.1916,57.8795,57.1916,57.7812,695868.0
2021-06-21 09:40:00,64.69,64.95,64.34,64.93,588060.0,57.7902,58.0224,57.4775,58.0046,588060.0
2021-06-21 09:50:00,64.93,65.05,64.7,64.72,341790.0,58.0046,58.1118,57.7991,57.817,341790.0
2021-06-21 10:00:00,64.72,65.16,64.68,65.15,500822.0,57.817,58.21,57.7812,58.2011,500822.0
2021-06-21 10:10:00,65.16,65.48,65.1,65.4,594620.0,58.21,58.4959,58.1564,58.4244,594620.0
2021-06-21 10:20:00,65.39,65.73,65.38,65.69,696474.0,58.4155,58.7192,58.4066,58.6835,696474.0
2021-06-21 10:30:00,65.7,65.84,65.59,65.78,529154.0,58.6924,58.8175,58.5942,58.7639,529154.0
2021-06-21 10:40:00,65.79,66.01,65.66,65.67,295328.0,58.7728,58.9694,58.6567,58.6656,295328.0
2021-06-21 10:50:00,65.67,65.79,65.62,65.73,181206.0,58.6656,58.7728,58.621,58.7192,181206.0
2021-06-21 11:00:00,65.74,65.76,65.24,65.4,291115.0,58.7282,58.746,58.2815,58.4244,291115.0
2021-06-21 11:10:00,65.39,65.62,65.35,65.56,231823.0,58.4155,58.621,58.3798,58.5674,231823.0
2021-06-21 11:20:00,65.58,65.68,65.45,65.46,160290.0,58.5852,58.6746,58.4691,58.478,160290.0
2021-06-21 11:30:00,65.47,65.74,65.46,65.74,120717.0,58.487,58.7282,58.478,58.7282,120717.0
2021-06-21 11:40:00,65.73,65.79,65.58,65.74,144328.0,58.7192,58.7728,58.5852,58.7282,144328.0
2021-06-21 11:50:00,65.74,65.9,65.73,65.81,137784.0,58.7282,58.8711,58.7192,58.7907,137784.0
2021-06-21 12:00:00,65.8,65.85,65.7,65.74,160101.0,58.7818,58.8264,58.6924,58.7282,160101.0
2021-06-21 12:10:00,65.75,65.84,65.69,65.72,325858.0,58.7371,58.8175,58.6835,58.7103,325858.0
2021-06-21 12:20:00,65.71,65.73,65.62,65.66,113332.0,58.7014,58.7192,58.621,58.6567,113332.0
2021-06-21 12:30:00,65.65,65.66,65.49,65.6,141983.0,58.6478,58.6567,58.5048,58.6031,141983.0
2021-06-21 12:40:00,65.61,65.78,65.6,65.76,178283.0,58.612,58.7639,58.6031,58.746,178283.0
2021-06-21 12:50:00,65.75,65.81,65.65,65.73,102046.0,58.7371,58.7907,58.6478,58.7192,102046.0
2021-06-21 13:00:00,65.73,65.76,65.64,65.71,157550.0,58.7192,58.746,58.6388,58.7014,157550.0
2021-06-21 13:10:00,65.71,65.82,65.69,65.77,138054.0,58.7014,58.7996,58.6835,58.755,138054.0
2021-06-21 13:20:00,65.77,65.81,65.65,65.77,95340.0,58.755,58.7907,58.6478,58.755,95340.0
2021-06-21 13:30:00,65.78,65.83,65.72,65.83,81895.0,58.7639,58.8086,58.7103,58.8086,81895.0
2021-06-21 13:40:00,65.83,65.91,65.76,65.86,112809.0,58.8086,58.88,58.746,58.8354,112809.0
2021-06-21 13:50:00,65.86,65.87,65.75,65.85,161881.0,58.8354,58.8443,58.7371,58.8264,161881.0
2021-06-21 14:00:00,65.86,65.92,65.77,65.78,89915.0,58.8354,58.889,58.755,58.7639,89915.0
2021-06-21 14:10:00,65.78,65.84,65.76,65.83,167835.0,58.7639,58.8175,58.746,58.8086,167835.0
2021-06-21 14:20:00,65.83,65.85,65.7,65.73,140436.0,58.8086,58.8264,58.6924,58.7192,140436.0
2021-06-21 14:30:00,65.73,65.76,65.66,65.74,123148.0,58.7192,58.746,58.6567,58.7282,123148.0
2021-06-21 14:40:00,65.74,65.76,65.65,65.68,128350.0,58.7282,58.746,58.6478,58.6746,128350.0
2021-06-21 14:50:00,65.67,65.73,65.64,65.73,139611.0,58.6656,58.7192,58.6388,58.7192,139611.0
2021-06-21 15:00:00,65.73,65.91,65.7,65.88,254302.0,58.7192,58.88,58.6924,58.8532,254302.0
2021-06-21 15:10:00,65.88,65.94,65.75,65.83,410662.0,58.8532,58.9068,58.7371,58.8086,410662.0
2021-06-21 15:20:00,65.83,65.84,65.72,65.83,263549.0,58.8086,58.8175,58.7103,58.8086,263549.0
2021-06-21 15:30:00,65.82,65.89,65.77,65.82,361484.0,58.7996,58.8622,58.755,58.7996,361484.0
2021-06-21 15:40:00,65.82,65.85,65.66,65.78,383049.0,58.7996,58.8264,58.6567,58.7639,383049.0
2021-06-21 15:50:00,65.78,65.94,65.78,65.9,650251.0,58.7639,58.9068,58.7639,58.8711,650251.0
2021-06-22 09:30:00,65.9,65.9,64.87,65.02,526787.0,58.8711,58.8711,57.951,58.085,526787.0
2021-06-22 09:40:00,65.03,65.59,65.03,65.41,309707.0,58.0939,58.5942,58.0939,58.4334,309707.0
2021-06-22 09:50:00,65.42,65.46,64.92,65.07,211541.0,58.4423,58.478,57.9956,58.1296,211541.0
2021-06-22 10:00:00,65.07,65.08,64.73,64.95,280502.0,58.1296,58.1386,57.8259,58.0224,280502.0
2021-06-22 10:10:00,64.93,65.23,64.89,65.13,292515.0,58.0046,58.2726,57.9688,58.1832,292515.0
2021-06-22 10:20:00,65.11,65.25,65.03,65.15,159746.0,58.1654,58.2904,58.0939,58.2011,159746.0
2021-06-22 10:30:00,65.14,65.16,64.93,65.1,137175.0,58.1922,58.21,58.0046,58.1564,137175.0
2021-06-22 10:40:00,65.11,65.33,65.11,65.28,137322.0,58.1654,58.3619,58.1654,58.3172,137322.0
2021-06-22 10:50:00,65.28,65.51,65.21,65.5,105398.0,58.3172,58.5227,58.2547,58.5138,105398.0
2021-06-22 11:00:00,65.51,65.71,65.44,65.66,95055.0,58.5227,58.7014,58.4602,58.6567,95055.0
2021-06-22 11:10:00,65.68,65.83,65.62,65.73,107040.0,58.6746,58.8086,58.621,58.7192,107040.0
2021-06-22 11:20:00,65.72,65.75,65.51,65.55,85692.0,58.7103,58.7371,58.5227,58.5584,85692.0
2021-06-22 11:30:00,65.56,65.68,65.39,65.42,94038.0,58.5674,58.6746,58.4155,58.4423,94038.0
2021-06-22 11:40:00,65.42,65.49,65.4,65.46,71436.0,58.4423,58.5048,58.4244,58.478,71436.0
2021-06-22 11:50:00,65.45,65.55,65.4,65.53,78200.0,58.4691,58.5584,58.4244,58.5406,78200.0
2021-06-22 12:00:00,65.53,65.73,65.5,65.51,73254.0,58.5406,58.7192,58.5138,58.5227,73254.0
2021-06-22 12:10:00,65.5,65.58,65.45,65.56,62800.0,58.5138,58.5852,58.4691,58.5674,62800.0
2021-06-22 12:20:00,65.56,65.66,65.5,65.59,96382.0,58.5674,58.6567,58.5138,58.5942,96382.0
2021-06-22 12:30:00,65.61,65.66,65.5,65.54,109035.0,58.612,58.6567,58.5138,58.5495,109035.0
2021-06-22 12:40:00,65.55,65.69,65.52,65.68,44074.0,58.5584,58.6835,58.5316,58.6746,44074.0
2021-06-22 12:50:00,65.67,65.67,65.53,65.54,52722.0,58.6656,58.6656,58.5406,58.5495,52722.0
2021-06-22 13:00:00,65.54,65.7,65.54,65.67,94690.0,58.5495,58.6924,58.5495,58.6656,94690.0
2021-06-22 13:10:00,65.66,65.73,65.57,65.59,40432.0,58.6567,58.7192,58.5763,58.5942,40432.0
2021-06-22 13:20:00,65.59,65.71,65.59,65.7,35284.0,58.5942,58.7014,58.5942,58.6924,35284.0
2021-06-22 13:30:00,65.71,65.71,65.59,65.66,62476.0,58.7014,58.7014,58.5942,58.6567,62476.0
2021-06-22 13:40:00,65.67,65.78,65.67,65.76,40447.0,58.6656,58.7639,58.6656,58.746,40447.0
2021-06-22 13:50:00,65.76,65.81,65.71,65.78,36046.0,58.746,58.7907,58.7014,58.7639,36046.0
2021-06-22 14:00:00,65.78,65.81,65.71,65.73,46135.0,58.7639,58.7907,58.7014,58.7192,46135.0
2021-06-22 14:10:00,65.72,65.81,65.69,65.77,59512.0,58.7103,58.7907,58.6835,58.755,59512.0
2021-06-22 14:20:00,65.78,65.92,65.76,65.88,53381.0,58.7639,58.889,58.746,58.8532,53381.0
2021-06-22 14:30:00,65.89,65.95,65.81,65.94,94620.0,58.8622,58.9158,58.7907,58.9068,94620.0
2021-06-22 14:40:00,65.93,65.94,65.81,65.82,72668.0,58.8979,58.9068,58.7907,58.7996,72668.0
2021-06-22 14:50:00,65.81,65.93,65.8,65.88,84735.0,58.7907,58.8979,58.7818,58.8532,84735.0
2021-06-22 15:00:00,65.88,66.0,65.88,65.98,114090.0,58.8532,58.9604,58.8532,58.9426,114090.0
2021-06-22 15:10:00,65.97,66.1,65.94,66.09,215652.0,58.9336,59.0498,58.9068,59.0408,215652.0
2021-06-22 15:20:00,66.08,66.14,65.96,65.98,126587.0,59.0319,59.0855,58.9247,58.9426,126587.0
2021-06-22 15:30:00,65.98,66.1,65.85,65.87,297066.0,58.9426,59.0498,58.8264,58.8443,297066.0
2021-06-22 15:40:00,65.88,65.91,65.78,65.85,223373.0,58.8532,58.88,58.7639,58.8264,223373.0
2021-06-22 15:50:00,65.84,65.87,65.75,65.79,480301.0,58.8175,58.8443,58.7371,58.7728,480301.0
2021-06-23 09:30:00,65.99,66.37,65.96,66.03,307203.0,58.9515,59.291,58.9247,58.9872,307203.0
2021-06-23 09:40:00,66.03,66.29,65.96,66.17,151987.0,58.9872,59.2195,58.9247,59.1123,151987.0
2021-06-23 09:50:00,66.13,66.17,65.81,65.84,143448.0,59.0766,59.1123,58.7907,58.8175,143448.0
2021-06-23 10:00:00,65.84,66.14,65.79,66.13,147717.0,58.8175,59.0855,58.7728,59.0766,147717.0
2021-06-23 10:10:00,66.12,66.17,66.05,66.09,124140.0,59.0676,59.1123,59.0051,59.0408,124140.0
2021-06-23 10:20:00,66.09,66.17,65.99,65.99,221850.0,59.0408,59.1123,58.9515,58.9515,221850.0
2021-06-23 10:30:00,66.0,66.12,65.99,66.05,155452.0,58.9604,59.0676,58.9515,59.0051,155452.0
2021-06-23 10:40:00,66.04,66.07,65.85,65.85,180476.0,58.9962,59.023,58.8264,58.8264,180476.0
2021-06-23 10:50:00,65.85,66.22,65.82,66.21,126382.0,58.8264,59.157,58.7996,59.148,126382.0
2021-06-23 11:00:00,66.22,66.3,66.08,66.11,84836.0,59.157,59.2284,59.0319,59.0587,84836.0
2021-06-23 11:10:00,66.11,66.21,66.08,66.14,63759.0,59.0587,59.148,59.0319,59.0855,63759.0
2021-06-23 11:20:00,66.14,66.3,66.12,66.23,170743.0,59.0855,59.2284,59.0676,59.1659,170743.0
2021-06-23 11:30:00,66.23,66.24,65.97,65.97,52068.0,59.1659,59.1748,58.9336,58.9336,52068.0
2021-06-23 11:40:00,65.98,66.08,65.97,66.07,50633.0,58.9426,59.0319,58.9336,59.023,50633.0
2021-06-23 11:50:00,66.06,66.1,65.95,65.98,61829.0,59.014,59.0498,58.9158,58.9426,61829.0
2021-06-23 12:00:00,65.97,66.04,65.92,65.99,45349.0,58.9336,58.9962,58.889,58.9515,45349.0
2021-06-23 12:10:00,66.0,66.08,65.99,66.08,36547.0,58.9604,59.0319,58.9515,59.0319,36547.0
2021-06-23 12:20:00,66.08,66.18,66.05,66.12,44226.0,59.0319,59.1212,59.0051,59.0676,44226.0
2021-06-23 12:30:00,66.13,66.25,66.12,66.15,70737.0,59.0766,59.1838,59.0676,59.0944,70737.0
2021-06-23 12:40:00,66.15,66.18,66.08,66.14,133862.0,59.0944,59.1212,59.0319,59.0855,133862.0
2021-06-23 12:50:00,66.09,66.15,66.06,66.15,41892.0,59.0408,59.0944,59.014,59.0944,41892.0
2021-06-23 13:00:00,66.15,66.29,66.14,66.25,76404.0,59.0944,59.2195,59.0855,59.1838,76404.0
2021-06-23 13:10:00,66.25,66.31,66.22,66.26,70463.0,59.1838,59.2374,59.157,59.1927,70463.0
2021-06-23 13:20:00,66.25,66.36,66.25,66.35,44401.0,59.1838,59.282,59.1838,59.2731,44401.0
2021-06-23 13:30:00,66.35,66.41,66.28,66.35,70761.0,59.2731,59.3267,59.2106,59.2731,70761.0
2021-06-23 13:40:00,66.35,66.37,66.27,66.35,35561.0,59.2731,59.291,59.2016,59.2731,35561.0
2021-06-23 13:50:00,66.34,66.36,66.3,66.34,53159.0,59.2642,59.282,59.2284,59.2642,53159.0
2021-06-23 14:00:00,66.34,66.37,66.25,66.36,241174.0,59.2642,59.291,59.1838,59.282,241174.0
2021-06-23 14:10:00,66.37,66.45,66.34,66.34,286107.0,59.291,59.3624,59.2642,59.2642,286107.0
2021-06-23 14:20:00,66.34,66.41,66.33,66.34,172791.0,59.2642,59.3267,59.2552,59.2642,172791.0
2021-06-23 14:30:00,66.34,66.34,66.23,66.25,189579.0,59.2642,59.2642,59.1659,59.1838,189579.0
2021-06-23 14:40:00,66.24,66.29,66.19,66.2,97366.0,59.1748,59.2195,59.1302,59.1391,97366.0
2021-06-23 14:50:00,66.2,66.33,66.2,66.28,139247.0,59.1391,59.2552,59.1391,59.2106,139247.0
2021-06-23 15:00:00,66.27,66.33,66.21,66.23,83381.0,59.2016,59.2552,59.148,59.1659,83381.0
2021-06-23 15:10:00,66.23,66.29,66.2,66.26,188600.0,59.1659,59.2195,59.1391,59.1927,188600.0
2021-06-23 15:20:00,66.27,66.39,66.26,66.35,268650.0,59.2016,59.3088,59.1927,59.2731,268650.0
2021-06-23 15:30:00,66.35,66.37,66.24,66.25,223842.0,59.2731,59.291,59.1748,59.1838,223842.0
2021-06-23 15:40:00,66.26,66.3,66.05,66.06,201065.0,59.1927,59.2284,59.0051,59.014,201065.0
2021-06-23 15:50:00,66.05,66.05,65.8,65.86,495811.0,59.0051,59.0051,58.7818,58.8354,495811.0
2021-06-24 09:30:00,66.21,66.37,65.65,65.68,248596.0,59.148,59.291,58.6478,58.6746,248596.0
2021-06-24 09:40:00,65.69,66.01,65.69,65.86,277029.0,58.6835,58.9694,58.6835,58.8354,277029.0
2021-06-24 09:50:00,65.87,65.93,65.69,65.71,170917.0,58.8443,58.8979,58.6835,58.7014,170917.0
2021-06-24 10:00:00,65.72,65.91,65.64,65.86,245303.0,58.7103,58.88,58.6388,58.8354,245303.0
2021-06-24 10:10:00,65.86,66.06,65.85,66.01,260405.0,58.8354,59.014,58.8264,58.9694,260405.0
2021-06-24 10:20:00,66.02,66.2,66.02,66.06,101011.0,58.9783,59.1391,58.9783,59.014,101011.0
2021-06-24 10:30:00,66.06,66.1,65.89,65.94,66413.0,59.014,59.0498,58.8622,58.9068,66413.0
2021-06-24 10:40:00,65.95,66.09,65.85,66.06,60431.0,58.9158,59.0408,58.8264,59.014,60431.0
2021-06-24 10:50:00,66.08,66.17,65.91,66.16,537936.0,59.0319,59.1123,58.88,59.1034,537936.0
2021-06-24 11:00:00,66.16,66.33,66.13,66.31,329405.0,59.1034,59.2552,59.0766,59.2374,329405.0
2021-06-24 11:10:00,66.31,66.43,66.31,66.42,346845.0,59.2374,59.3446,59.2374,59.3356,346845.0
2021-06-24 11:20:00,66.43,66.54,66.34,66.39,180041.0,59.3446,59.4428,59.2642,59.3088,180041.0
2021-06-24 11:30:00,66.38,66.49,66.32,66.47,60419.0,59.2999,59.3982,59.2463,59.3803,60419.0
2021-06-24 11:40:00,66.47,66.51,66.32,66.35,50334.0,59.3803,59.416,59.2463,59.2731,50334.0
2021-06-24 11:50:00,66.36,66.4,66.24,66.26,63955.0,59.282,59.3178,59.1748,59.1927,63955.0
2021-06-24 12:00:00,66.27,66.29,66.15,66.17,60148.0,59.2016,59.2195,59.0944,59.1123,60148.0
2021-06-24 12:10:00,66.16,66.18,65.98,66.1,103872.0,59.1034,59.1212,58.9426,59.0498,103872.0
2021-06-24 12:20:00,66.1,66.24,66.1,66.23,33088.0,59.0498,59.1748,59.0498,59.1659,33088.0
2021-06-24 12:30:00,66.23,66.27,66.18,66.27,34367.0,59.1659,59.2016,59.1212,59.2016,34367.0
2021-06-24 12:40:00,66.27,66.49,66.26,66.43,248500.0,59.2016,59.3982,59.1927,59.3446,248500.0
2021-06-24 12:50:00,66.42,66.47,66.39,66.42,88655.0,59.3356,59.3803,59.3088,59.3356,88655.0
2021-06-24 13:00:00,66.42,66.53,66.38,66.52,154957.0,59.3356,59.4339,59.2999,59.425,154957.0
2021-06-24 13:10:00,66.51,66.58,66.49,66.51,84433.0,59.416,59.4786,59.3982,59.416,84433.0
2021-06-24 13:20:00,66.51,66.53,66.4,66.44,192670.0,59.416,59.4339,59.3178,59.3535,192670.0
2021-06-24 13:30:00,66.45,66.62,66.44,66.62,174804.0,59.3624,59.5143,59.3535,59.5143,174804.0
2021-06-24 13:40:00,66.65,66.67,66.57,66.64,136794.0,59.5411,59.559,59.4696,59.5322,136794.0
2021-06-24 13:50:00,66.64,66.66,66.57,66.66,70285.0,59.5322,59.55,59.4696,59.55,70285.0
2021-06-24 14:00:00,66.64,66.68,66.61,66.64,55633.0,59.5322,59.5679,59.5054,59.5322,55633.0
2021-06-24 14:10:00,66.63,66.7,66.61,66.69,74897.0,59.5232,59.5858,59.5054,59.5768,74897.0
2021-06-24 14:20:00,66.67,66.75,66.67,66.75,96248.0,59.559,59.6304,59.559,59.6304,96248.0
2021-06-24 14:30:00,66.75,66.8,66.73,66.77,88988.0,59.6304,59.6751,59.6126,59.6483,88988.0
2021-06-24 14:40:00,66.77,66.79,66.67,66.7,70232.0,59.6483,59.6662,59.559,59.5858,70232.0
2021-06-24 14:50:00,66.7,66.74,66.64,66.72,68208.0,59.5858,59.6215,59.5322,59.6036,68208.0
2021-06-24 15:00:00,66.73,66.8,66.7,66.78,215284.0,59.6126,59.6751,59.5858,59.6572,215284.0
2021-06-24 15:10:00,66.78,67.02,66.75,67.01,330653.0,59.6572,59.8716,59.6304,59.8627,330653.0
2021-06-24 15:20:00,67.02,67.02,66.86,66.92,205511.0,59.8716,59.8716,59.7287,59.7823,205511.0
2021-06-24 15:30:00,66.92,66.98,66.85,66.91,183839.0,59.7823,59.8359,59.7198,59.7734,183839.0
2021-06-24 15:40:00,66.91,66.96,66.85,66.89,260496.0,59.7734,59.818,59.7198,59.7555,260496.0
2021-06-24 15:50:00,66.89,67.01,66.81,66.89,508851.0,59.7555,59.8627,59.684,59.7555,508851.0
2021-06-25 09:30:00,67.14,67.28,66.68,66.84,476789.0,59.9788,60.1039,59.5679,59.7108,476789.0
2021-06-25 09:40:00,66.83,67.29,66.82,67.26,390766.0,59.7019,60.1128,59.693,60.086,390766.0
2021-06-25 09:50:00,67.25,67.39,67.18,67.22,189120.0,60.0771,60.2022,60.0146,60.0503,189120.0
2021-06-25 10:00:00,67.22,67.4,67.06,67.38,162368.0,60.0503,60.2111,59.9074,60.1932,162368.0
2021-06-25 10:10:00,67.35,67.62,67.35,67.56,188386.0,60.1664,60.4076,60.1664,60.354,188386.0
2021-06-25 10:20:00,67.55,67.55,67.03,67.09,110943.0,60.3451,60.3451,59.8806,59.9342,110943.0
2021-06-25 10:30:00,67.1,67.21,67.04,67.19,228319.0,59.9431,60.0414,59.8895,60.0235,228319.0
2021-06-25 10:40:00,67.19,67.19,66.99,67.16,146970.0,60.0235,60.0235,59.8448,59.9967,146970.0
2021-06-25 10:50:00,67.17,67.18,67.05,67.09,175659.0,60.0056,60.0146,59.8984,59.9342,175659.0
2021-06-25 11:00:00,67.1,67.34,67.1,67.25,83536.0,59.9431,60.1575,59.9431,60.0771,83536.0
2021-06-25 11:10:00,67.25,67.32,67.19,67.31,62284.0,60.0771,60.1396,60.0235,60.1307,62284.0
2021-06-25 11:20:00,67.3,67.42,67.21,67.39,60398.0,60.1218,60.229,60.0414,60.2022,60398.0
2021-06-25 11:30:00,67.41,67.45,67.3,67.4,142249.0,60.22,60.2558,60.1218,60.2111,142249.0
2021-06-25 11:40:00,67.41,67.41,67.33,67.37,53315.0,60.22,60.22,60.1486,60.1843,53315.0
2021-06-25 11:50:00,67.36,67.5,67.31,67.49,46938.0,60.1754,60.3004,60.1307,60.2915,46938.0
2021-06-25 12:00:00,67.49,67.57,67.48,67.5,49760.0,60.2915,60.363,60.2826,60.3004,49760.0
2021-06-25 12:10:00,67.5,67.52,67.4,67.46,54190.0,60.3004,60.3183,60.2111,60.2647,54190.0
2021-06-25 12:20:00,67.46,67.51,67.27,67.27,90381.0,60.2647,60.3094,60.095,60.095,90381.0
2021-06-25 12:30:00,67.28,67.37,67.27,67.35,80846.0,60.1039,60.1843,60.095,60.1664,80846.0
2021-06-25 12:40:00,67.35,67.42,67.33,67.42,112175.0,60.1664,60.229,60.1486,60.229,112175.0
2021-06-25 12:50:00,67.42,67.43,67.35,67.4,139831.0,60.229,60.2379,60.1664,60.2111,139831.0
2021-06-25 13:00:00,67.41,67.41,67.33,67.34,76480.0,60.22,60.22,60.1486,60.1575,76480.0
2021-06-25 13:10:00,67.34,67.35,67.25,67.31,95090.0,60.1575,60.1664,60.0771,60.1307,95090.0
2021-06-25 13:20:00,67.31,67.35,67.26,67.3,60580.0,60.1307,60.1664,60.086,60.1218,60580.0
2021-06-25 13:30:00,67.3,67.42,67.29,67.42,198834.0,60.1218,60.229,60.1128,60.229,198834.0
2021-06-25 13:40:00,67.42,67.55,67.39,67.52,117317.0,60.229,60.3451,60.2022,60.3183,117317.0
2021-06-25 13:50:00,67.53,67.59,67.51,67.55,136352.0,60.3272,60.3808,60.3094,60.3451,136352.0
2021-06-25 14:00:00,67.55,67.6,67.51,67.55,300984.0,60.3451,60.3898,60.3094,60.3451,300984.0
2021-06-25 14:10:00,67.56,67.59,67.52,67.52,67320.0,60.354,60.3808,60.3183,60.3183,67320.0
2021-06-25 14:20:00,67.52,67.62,67.52,67.6,132266.0,60.3183,60.4076,60.3183,60.3898,132266.0
2021-06-25 14:30:00,67.61,67.69,67.56,67.68,128639.0,60.3987,60.4702,60.354,60.4612,128639.0
2021-06-25 14:40:00,67.69,67.73,67.61,67.65,130824.0,60.4702,60.5059,60.3987,60.4344,130824.0
2021-06-25 14:50:00,67.65,67.71,67.55,67.7,104871.0,60.4344,60.488,60.3451,60.4791,104871.0
2021-06-25 15:00:00,67.71,67.83,67.69,67.8,168527.0,60.488,60.5952,60.4702,60.5684,168527.0
2021-06-25 15:10:00,67.81,67.99,67.81,67.95,242776.0,60.5774,60.7382,60.5774,60.7024,242776.0
2021-06-25 15:20:00,67.95,67.95,67.84,67.91,216224.0,60.7024,60.7024,60.6042,60.6667,216224.0
2021-06-25 15:30:00,67.9,67.91,67.83,67.84,269470.0,60.6578,60.6667,60.5952,60.6042,269470.0
2021-06-25 15:40:00,67.84,67.99,67.83,67.93,412151.0,60.6042,60.7382,60.5952,60.6846,412151.0
2021-06-25 15:50:00,67.93,67.93,67.36,67.55,1275872.0,60.6846,60.6846,60.1754,60.3451,1275872.0
2021-06-28 09:30:00,67.26,67.35,66.27,66.35,450440.0,60.086,60.1664,59.2016,59.2731,450440.0
2021-06-28 09:40:00,66.34,66.35,66.0,66.17,353485.0,59.2642,59.2731,58.9604,59.1123,353485.0
2021-06-28 09:50:00,66.17,66.53,66.08,66.51,388972.0,59.1123,59.4339,59.0319,59.416,388972.0
2021-06-28 10:00:00,66.52,66.56,65.96,66.02,658168.0,59.425,59.4607,58.9247,58.9783,658168.0
2021-06-28 10:10:00,66.01,66.11,65.77,66.0,334384.0,58.9694,59.0587,58.755,58.9604,334384.0
2021-06-28 10:20:00,65.99,66.07,65.9,65.98,167811.0,58.9515,59.023,58.8711,58.9426,167811.0
2021-06-28 10:30:00,65.98,66.0,65.64,65.66,419716.0,58.9426,58.9604,58.6388,58.6567,419716.0
2021-06-28 10:40:00,65.64,65.87,65.58,65.82,173385.0,58.6388,58.8443,58.5852,58.7996,173385.0
2021-06-28 10:50:00,65.82,66.16,65.81,66.09,135451.0,58.7996,59.1034,58.7907,59.0408,135451.0
2021-06-28 11:00:00,66.1,66.19,65.96,66.07,111523.0,59.0498,59.1302,58.9247,59.023,111523.0
2021-06-28 11:10:00,66.06,66.19,65.95,65.97,200423.0,59.014,59.1302,58.9158,58.9336,200423.0
2021-06-28 11:20:00,65.97,65.99,65.74,65.78,84318.0,58.9336,58.9515,58.7282,58.7639,84318.0
2021-06-28 11:30:00,65.75,65.81,65.68,65.78,148898.0,58.7371,58.7907,58.6746,58.7639,148898.0
2021-06-28 11:40:00,65.78,65.78,65.61,65.71,107627.0,58.7639,58.7639,58.612,58.7014,107627.0
2021-06-28 11:50:00,65.7,65.91,65.66,65.9,74781.0,58.6924,58.88,58.6567,58.8711,74781.0
2021-06-28 12:00:00,65.89,65.99,65.76,65.83,80394.0,58.8622,58.9515,58.746,58.8086,80394.0
2021-06-28 12:10:00,65.83,65.87,65.67,65.71,167635.0,58.8086,58.8443,58.6656,58.7014,167635.0
2021-06-28 12:20:00,65.72,65.76,65.59,65.63,119076.0,58.7103,58.746,58.5942,58.6299,119076.0
2021-06-28 12:30:00,65.63,65.73,65.56,65.7,141864.0,58.6299,58.7192,58.5674,58.6924,141864.0
2021-06-28 12:40:00,65.67,65.8,65.63,65.78,88921.0,58.6656,58.7818,58.6299,58.7639,88921.0
2021-06-28 12:50:00,65.78,65.81,65.7,65.78,85992.0,58.7639,58.7907,58.6924,58.7639,85992.0
2021-06-28 13:00:00,65.78,65.79,65.61,65.75,80982.0,58.7639,58.7728,58.612,58.7371,80982.0
2021-06-28 13:10:00,65.76,65.76,65.57,65.63,98849.0,58.746,58.746,58.5763,58.6299,98849.0
2021-06-28 13:20:00,65.64,65.67,65.44,65.5,179499.0,58.6388,58.6656,58.4602,58.5138,179499.0
2021-06-28 13:30:00,65.5,65.7,65.47,65.64,113902.0,58.5138,58.6924,58.487,58.6388,113902.0
2021-06-28 13:40:00,65.64,65.79,65.6,65.76,73013.0,58.6388,58.7728,58.6031,58.746,73013.0
2021-06-28 13:50:00,65.75,65.79,65.71,65.77,104528.0,58.7371,58.7728,58.7014,58.755,104528.0
2021-06-28 14:00:00,65.76,65.9,65.74,65.85,128455.0,58.746,58.8711,58.7282,58.8264,128455.0
2021-06-28 14:10:00,65.86,65.92,65.84,65.89,53868.0,58.8354,58.889,58.8175,58.8622,53868.0
2021-06-28 14:20:00,65.9,66.02,65.86,65.97,82844.0,58.8711,58.9783,58.8354,58.9336,82844.0
2021-06-28 14:30:00,65.96,66.01,65.82,65.88,65917.0,58.9247,58.9694,58.7996,58.8532,65917.0
2021-06-28 14:40:00,65.88,65.97,65.77,65.78,122303.0,58.8532,58.9336,58.755,58.7639,122303.0
2021-06-28 14:50:00,65.79,65.83,65.66,65.67,139510.0,58.7728,58.8086,58.6567,58.6656,139510.0
2021-06-28 15:00:00,65.68,65.74,65.65,65.7,167935.0,58.6746,58.7282,58.6478,58.6924,167935.0
2021-06-28 15:10:00,65.7,65.8,65.64,65.71,150859.0,58.6924,58.7818,58.6388,58.7014,150859.0
2021-06-28 15:20:00,65.72,65.8,65.71,65.73,250861.0,58.7103,58.7818,58.7014,58.7192,250861.0
2021-06-28 15:30:00,65.74,65.79,65.68,65.71,202301.0,58.7282,58.7728,58.6746,58.7014,202301.0
2021-06-28 15:40:00,65.71,65.76,65.66,65.74,212537.0,58.7014,58.746,58.6567,58.7282,212537.0
2021-06-28 15:50:00,65.73,65.88,65.73,65.8,518801.0,58.7192,58.8532,58.7192,58.7818,518801.0
2021-06-29 09:30:00,66.32,66.9,66.29,66.44,798665.0,59.2463,59.7644,59.2195,59.3535,798665.0
2021-06-29 09:40:00,66.44,66.45,65.96,65.96,1110727.0,59.3535,59.3624,58.9247,58.9247,1110727.0
2021-06-29 09:50:00,65.97,66.28,65.96,66.27,583975.0,58.9336,59.2106,58.9247,59.2016,583975.0
2021-06-29 10:00:00,66.28,66.36,65.99,66.03,497263.0,59.2106,59.282,58.9515,58.9872,497263.0
2021-06-29 10:10:00,66.04,66.25,65.98,66.21,253448.0,58.9962,59.1838,58.9426,59.148,253448.0
2021-06-29 10:20:00,66.23,66.4,66.17,66.39,121559.0,59.1659,59.3178,59.1123,59.3088,121559.0
2021-06-29 10:30:00,66.38,66.51,66.15,66.19,286295.0,59.2999,59.416,59.0944,59.1302,286295.0
2021-06-29 10:40:00,66.17,66.19,66.03,66.11,213276.0,59.1123,59.1302,58.9872,59.0587,213276.0
2021-06-29 10:50:00,66.1,66.14,66.04,66.07,98881.0,59.0498,59.0855,58.9962,59.023,98881.0
2021-06-29 11:00:00,66.06,66.35,66.05,66.34,75105.0,59.014,59.2731,59.0051,59.2642,75105.0
2021-06-29 11:10:00,66.34,66.43,66.25,66.4,91789.0,59.2642,59.3446,59.1838,59.3178,91789.0
2021-06-29 11:20:00,66.41,66.49,66.34,66.34,90778.0,59.3267,59.3982,59.2642,59.2642,90778.0
2021-06-29 11:30:00,66.34,66.34,66.12,66.13,80167.0,59.2642,59.2642,59.0676,59.0766,80167.0
2021-06-29 11:40:00,66.13,66.19,66.02,66.03,88211.0,59.0766,59.1302,58.9783,58.9872,88211.0
2021-06-29 11:50:00,66.02,66.19,66.02,66.12,62567.0,58.9783,59.1302,58.9783,59.0676,62567.0
2021-06-29 12:00:00,66.12,66.16,65.99,66.02,158093.0,59.0676,59.1034,58.9515,58.9783,158093.0
2021-06-29 12:10:00,66.02,66.08,65.92,65.94,135816.0,58.9783,59.0319,58.889,58.9068,135816.0
2021-06-29 12:20:00,65.94,65.94,65.71,65.73,100201.0,58.9068,58.9068,58.7014,58.7192,100201.0
2021-06-29 12:30:00,65.74,65.82,65.61,65.78,97373.0,58.7282,58.7996,58.612,58.7639,97373.0
2021-06-29 12:40:00,65.79,65.84,65.74,65.79,78157.0,58.7728,58.8175,58.7282,58.7728,78157.0
2021-06-29 12:50:00,65.77,65.78,65.68,65.7,66318.0,58.755,58.7639,58.6746,58.6924,66318.0
2021-06-29 13:00:00,65.7,65.72,65.63,65.66,45106.0,58.6924,58.7103,58.6299,58.6567,45106.0
2021-06-29 13:10:00,65.66,65.69,65.58,65.63,49733.0,58.6567,58.6835,58.5852,58.6299,49733.0
2021-06-29 13:20:00,65.63,65.75,65.61,65.73,47570.0,58.6299,58.7371,58.612,58.7192,47570.0
2021-06-29 13:30:00,65.72,65.77,65.6,65.61,80180.0,58.7103,58.755,58.6031,58.612,80180.0
2021-06-29 13:40:00,65.6,65.66,65.58,65.59,74919.0,58.6031,58.6567,58.5852,58.5942,74919.0
2021-06-29 13:50:00,65.59,65.6,65.52,65.55,88865.0,58.5942,58.6031,58.5316,58.5584,88865.0
2021-06-29 14:00:00,65.55,65.56,65.38,65.43,112134.0,58.5584,58.5674,58.4066,58.4512,112134.0
2021-06-29 14:10:00,65.42,65.46,65.33,65.35,82693.0,58.4423,58.478,58.3619,58.3798,82693.0
2021-06-29 14:20:00,65.36,65.41,65.32,65.33,142935.0,58.3887,58.4334,58.353,58.3619,142935.0
2021-06-29 14:30:00,65.33,65.36,65.21,65.21,83143.0,58.3619,58.3887,58.2547,58.2547,83143.0
2021-06-29 14:40:00,65.21,65.22,65.08,65.14,103912.0,58.2547,58.2636,58.1386,58.1922,103912.0
2021-06-29 14:50:00,65.14,65.32,65.12,65.32,98942.0,58.1922,58.353,58.1743,58.353,98942.0
2021-06-29 15:00:00,65.32,65.52,65.29,65.46,96417.0,58.353,58.5316,58.3262,58.478,96417.0
2021-06-29 15:10:00,65.46,65.58,65.45,65.5,83461.0,58.478,58.5852,58.4691,58.5138,83461.0
2021-06-29 15:20:00,65.5,65.56,65.43,65.49,191984.0,58.5138,58.5674,58.4512,58.5048,191984.0
2021-06-29 15:30:00,65.49,65.49,65.38,65.44,202467.0,58.5048,58.5048,58.4066,58.4602,202467.0
2021-06-29 15:40:00,65.44,65.51,65.39,65.47,228047.0,58.4602,58.5227,58.4155,58.487,228047.0
2021-06-29 15:50:00,65.46,65.5,65.34,65.35,838436.0,58.478,58.5138,58.3708,58.3798,838436.0
2021-06-30 09:30:00,65.07,65.49,65.07,65.36,523877.0,58.1296,58.5048,58.1296,58.3887,523877.0
2021-06-30 09:40:00,65.39,65.71,65.21,65.42,871360.0,58.4155,58.7014,58.2547,58.4423,871360.0
2021-06-30 09:50:00,65.43,65.64,65.41,65.52,338152.0,58.4512,58.6388,58.4334,58.5316,338152.0
2021-06-30 10:00:00,65.52,65.56,65.3,65.49,522170.0,58.5316,58.5674,58.3351,58.5048,522170.0
2021-06-30 10:10:00,65.49,65.67,65.38,65.42,472336.0,58.5048,58.6656,58.4066,58.4423,472336.0
2021-06-30 10:20:00,65.41,65.53,65.37,65.5,198279.0,58.4334,58.5406,58.3976,58.5138,198279.0
2021-06-30 10:30:00,65.49,65.66,65.44,65.66,127974.0,58.5048,58.6567,58.4602,58.6567,127974.0
2021-06-30 10:40:00,65.66,65.67,65.49,65.62,115129.0,58.6567,58.6656,58.5048,58.621,115129.0
2021-06-30 10:50:00,65.62,65.62,65.37,65.46,181984.0,58.621,58.621,58.3976,58.478,181984.0
2021-06-30 11:00:00,65.47,65.49,65.24,65.32,76028.0,58.487,58.5048,58.2815,58.353,76028.0
2021-06-30 11:10:00,65.31,65.4,65.27,65.39,233844.0,58.344,58.4244,58.3083,58.4155,233844.0
2021-06-30 11:20:00,65.39,65.61,65.39,65.53,248114.0,58.4155,58.612,58.4155,58.5406,248114.0
2021-06-30 11:30:00,65.53,65.7,65.52,65.69,176239.0,58.5406,58.6924,58.5316,58.6835,176239.0
2021-06-30 11:40:00,65.68,65.78,65.53,65.53,68578.0,58.6746,58.7639,58.5406,58.5406,68578.0
2021-06-30 11:50:00,65.55,65.57,65.5,65.52,224846.0,58.5584,58.5763,58.5138,58.5316,224846.0
2021-06-30 12:00:00,65.53,65.66,65.52,65.63,138314.0,58.5406,58.6567,58.5316,58.6299,138314.0
2021-06-30 12:10:00,65.63,65.72,65.58,65.63,105090.0,58.6299,58.7103,58.5852,58.6299,105090.0
2021-06-30 12:20:00,65.63,65.82,65.6,65.78,55356.0,58.6299,58.7996,58.6031,58.7639,55356.0
2021-06-30 12:30:00,65.78,65.91,65.78,65.85,64375.0,58.7639,58.88,58.7639,58.8264,64375.0
2021-06-30 12:40:00,65.86,65.86,65.76,65.81,106634.0,58.8354,58.8354,58.746,58.7907,106634.0
2021-06-30 12:50:00,65.81,65.81,65.65,65.66,182957.0,58.7907,58.7907,58.6478,58.6567,182957.0
2021-06-30 13:00:00,65.65,65.66,65.54,65.61,84715.0,58.6478,58.6567,58.5495,58.612,84715.0
2021-06-30 13:10:00,65.61,65.63,65.46,65.47,79362.0,58.612,58.6299,58.478,58.487,79362.0
2021-06-30 13:20:00,65.47,65.51,65.43,65.5,64705.0,58.487,58.5227,58.4512,58.5138,64705.0
2021-06-30 13:30:00,65.48,65.49,65.36,65.36,85209.0,58.4959,58.5048,58.3887,58.3887,85209.0
2021-06-30 13:40:00,65.36,65.43,65.28,65.42,102327.0,58.3887,58.4512,58.3172,58.4423,102327.0
2021-06-30 13:50:00,65.42,65.49,65.4,65.43,115692.0,58.4423,58.5048,58.4244,58.4512,115692.0
2021-06-30 14:00:00,65.43,65.47,65.41,65.44,87710.0,58.4512,58.487,58.4334,58.4602,87710.0
2021-06-30 14:10:00,65.44,65.51,65.4,65.5,97606.0,58.4602,58.5227,58.4244,58.5138,97606.0
2021-06-30 14:20:00,65.51,65.6,65.5,65.55,86282.0,58.5227,58.6031,58.5138,58.5584,86282.0
2021-06-30 14:30:00,65.55,65.59,65.52,65.53,61656.0,58.5584,58.5942,58.5316,58.5406,61656.0
2021-06-30 14:40:00,65.53,65.59,65.52,65.56,62485.0,58.5406,58.5942,58.5316,58.5674,62485.0
2021-06-30 14:50:00,65.56,65.69,65.55,65.67,55818.0,58.5674,58.6835,58.5584,58.6656,55818.0
2021-06-30 15:00:00,65.67,65.68,65.47,65.52,88920.0,58.6656,58.6746,58.487,58.5316,88920.0
2021-06-30 15:10:00,65.52,65.57,65.49,65.53,162160.0,58.5316,58.5763,58.5048,58.5406,162160.0
2021-06-30 15:20:00,65.53,65.68,65.53,65.62,211493.0,58.5406,58.6746,58.5406,58.621,211493.0
2021-06-30 15:30:00,65.61,65.64,65.53,65.63,343498.0,58.612,58.6388,58.5406,58.6299,343498.0
2021-06-30 15:40:00,65.62,65.67,65.57,65.59,252571.0,58.621,58.6656,58.5763,58.5942,252571.0
2021-06-30 15:50:00,65.58,65.63,65.45,65.47,670469.0,58.5852,58.6299,58.4691,58.487,670469.0
2021-07-01 09:30:00,65.81,66.23,65.6,65.77,437438.0,58.7907,59.1659,58.6031,58.755,437438.0
2021-07-01 09:40:00,65.73,65.94,65.66,65.82,215564.0,58.7192,58.9068,58.6567,58.7996,215564.0
2021-07-01 09:50:00,65.81,65.93,65.71,65.76,228275.0,58.7907,58.8979,58.7014,58.746,228275.0
2021-07-01 10:00:00,65.76,66.07,65.69,66.05,217690.0,58.746,59.023,58.6835,59.0051,217690.0
2021-07-01 10:10:00,66.07,66.36,65.98,66.33,206725.0,59.023,59.282,58.9426,59.2552,206725.0
2021-07-01 10:20:00,66.33,66.33,66.03,66.1,306651.0,59.2552,59.2552,58.9872,59.0498,306651.0
2021-07-01 10:30:00,66.1,66.1,65.72,65.85,235640.0,59.0498,59.0498,58.7103,58.8264,235640.0
2021-07-01 10:40:00,65.84,66.05,65.79,66.05,215428.0,58.8175,59.0051,58.7728,59.0051,215428.0
2021-07-01 10:50:00,66.06,66.11,65.84,65.85,513822.0,59.014,59.0587,58.8175,58.8264,513822.0
2021-07-01 11:00:00,65.85,66.18,65.84,66.11,320963.0,58.8264,59.1212,58.8175,59.0587,320963.0
2021-07-01 11:10:00,66.12,66.18,66.03,66.08,255170.0,59.0676,59.1212,58.9872,59.0319,255170.0
2021-07-01 11:20:00,66.08,66.28,66.05,66.26,304614.0,59.0319,59.2106,59.0051,59.1927,304614.0
2021-07-01 11:30:00,66.26,66.35,66.21,66.23,135618.0,59.1927,59.2731,59.148,59.1659,135618.0
2021-07-01 11:40:00,66.23,66.26,66.16,66.2,138173.0,59.1659,59.1927,59.1034,59.1391,138173.0
2021-07-01 11:50:00,66.2,66.25,66.02,66.02,84463.0,59.1391,59.1838,58.9783,58.9783,84463.0
2021-07-01 12:00:00,66.01,66.05,65.93,65.98,92881.0,58.9694,59.0051,58.8979,58.9426,92881.0
2021-07-01 12:10:00,65.99,66.08,65.92,66.07,187678.0,58.9515,59.0319,58.889,59.023,187678.0
2021-07-01 12:20:00,66.07,66.13,66.02,66.12,105680.0,59.023,59.0766,58.9783,59.0676,105680.0
2021-07-01 12:30:00,66.1,66.25,66.1,66.23,102934.0,59.0498,59.1838,59.0498,59.1659,102934.0
2021-07-01 12:40:00,66.22,66.3,66.18,66.21,229299.0,59.157,59.2284,59.1212,59.148,229299.0
2021-07-01 12:50:00,66.2,66.25,66.17,66.23,66584.0,59.1391,59.1838,59.1123,59.1659,66584.0
2021-07-01 13:00:00,66.23,66.3,66.21,66.27,78146.0,59.1659,59.2284,59.148,59.2016,78146.0
2021-07-01 13:10:00,66.27,66.31,66.24,66.26,275509.0,59.2016,59.2374,59.1748,59.1927,275509.0
2021-07-01 13:20:00,66.25,66.31,66.17,66.17,138668.0,59.1838,59.2374,59.1123,59.1123,138668.0
2021-07-01 13:30:00,66.18,66.2,66.04,66.06,57317.0,59.1212,59.1391,58.9962,59.014,57317.0
2021-07-01 13:40:00,66.05,66.14,66.05,66.12,76584.0,59.0051,59.0855,59.0051,59.0676,76584.0
2021-07-01 13:50:00,66.13,66.22,66.1,66.2,123695.0,59.0766,59.157,59.0498,59.1391,123695.0
2021-07-01 14:00:00,66.19,66.2,65.98,65.98,76118.0,59.1302,59.1391,58.9426,58.9426,76118.0
2021-07-01 14:10:00,65.97,66.07,65.96,66.05,54784.0,58.9336,59.023,58.9247,59.0051,54784.0
2021-07-01 14:20:00,66.06,66.27,66.02,66.27,69599.0,59.014,59.2016,58.9783,59.2016,69599.0
2021-07-01 14:30:00,66.27,66.36,66.25,66.27,113168.0,59.2016,59.282,59.1838,59.2016,113168.0
2021-07-01 14:40:00,66.26,66.29,66.22,66.28,70479.0,59.1927,59.2195,59.157,59.2106,70479.0
2021-07-01 14:50:00,66.27,66.28,66.23,66.27,70536.0,59.2016,59.2106,59.1659,59.2016,70536.0
2021-07-01 15:00:00,66.28,66.32,66.21,66.27,118932.0,59.2106,59.2463,59.148,59.2016,118932.0
2021-07-01 15:10:00,66.26,66.27,66.17,66.26,520463.0,59.1927,59.2016,59.1123,59.1927,520463.0
2021-07-01 15:20:00,66.25,66.26,66.13,66.16,127139.0,59.1838,59.1927,59.0766,59.1034,127139.0
2021-07-01 15:30:00,66.17,66.2,66.09,66.17,117864.0,59.1123,59.1391,59.0408,59.1123,117864.0
2021-07-01 15:40:00,66.16,66.25,66.15,66.19,357164.0,59.1034,59.1838,59.0944,59.1302,357164.0
2021-07-01 15:50:00,66.19,66.2,65.99,66.14,718281.0,59.1302,59.1391,58.9515,59.0855,718281.0
2021-07-02 09:30:00,66.05,66.17,65.6,65.71,626641.0,59.0051,59.1123,58.6031,58.7014,626641.0
2021-07-02 09:40:00,65.71,65.88,65.55,65.55,366496.0,58.7014,58.8532,58.5584,58.5584,366496.0
2021-07-02 09:50:00,65.54,65.7,65.37,65.4,189826.0,58.5495,58.6924,58.3976,58.4244,189826.0
2021-07-02 10:00:00,65.4,65.49,65.3,65.34,338351.0,58.4244,58.5048,58.3351,58.3708,338351.0
2021-07-02 10:10:00,65.33,65.36,65.18,65.22,251121.0,58.3619,58.3887,58.2279,58.2636,251121.0
2021-07-02 10:20:00,65.22,65.43,65.15,65.43,183215.0,58.2636,58.4512,58.2011,58.4512,183215.0
2021-07-02 10:30:00,65.44,65.63,65.43,65.51,165048.0,58.4602,58.6299,58.4512,58.5227,165048.0
2021-07-02 10:40:00,65.52,65.59,65.46,65.48,107099.0,58.5316,58.5942,58.478,58.4959,107099.0
2021-07-02 10:50:00,65.48,65.49,65.33,65.45,91057.0,58.4959,58.5048,58.3619,58.4691,91057.0
2021-07-02 11:00:00,65.45,65.46,65.28,65.44,146354.0,58.4691,58.478,58.3172,58.4602,146354.0
2021-07-02 11:10:00,65.45,65.47,65.29,65.34,54453.0,58.4691,58.487,58.3262,58.3708,54453.0
2021-07-02 11:20:00,65.34,65.52,65.34,65.5,83980.0,58.3708,58.5316,58.3708,58.5138,83980.0
2021-07-02 11:30:00,65.49,65.52,65.28,65.32,82270.0,58.5048,58.5316,58.3172,58.353,82270.0
2021-07-02 11:40:00,65.33,65.33,65.16,65.26,85808.0,58.3619,58.3619,58.21,58.2994,85808.0
2021-07-02 11:50:00,65.26,65.34,65.23,65.33,82785.0,58.2994,58.3708,58.2726,58.3619,82785.0
2021-07-02 12:00:00,65.33,65.39,65.28,65.37,72400.0,58.3619,58.4155,58.3172,58.3976,72400.0
2021-07-02 12:10:00,65.36,65.37,65.29,65.31,58523.0,58.3887,58.3976,58.3262,58.344,58523.0
2021-07-02 12:20:00,65.3,65.31,65.23,65.28,50686.0,58.3351,58.344,58.2726,58.3172,50686.0
2021-07-02 12:30:00,65.27,65.46,65.23,65.44,106083.0,58.3083,58.478,58.2726,58.4602,106083.0
2021-07-02 12:40:00,65.46,65.55,65.45,65.54,49027.0,58.478,58.5584,58.4691,58.5495,49027.0
2021-07-02 12:50:00,65.55,65.6,65.5,65.53,45320.0,58.5584,58.6031,58.5138,58.5406,45320.0
2021-07-02 13:00:00,65.54,65.72,65.54,65.69,119267.0,58.5495,58.7103,58.5495,58.6835,119267.0
2021-07-02 13:10:00,65.69,65.73,65.63,65.68,76854.0,58.6835,58.7192,58.6299,58.6746,76854.0
2021-07-02 13:20:00,65.68,65.71,65.62,65.68,201919.0,58.6746,58.7014,58.621,58.6746,201919.0
2021-07-02 13:30:00,65.69,65.71,65.55,65.64,57899.0,58.6835,58.7014,58.5584,58.6388,57899.0
2021-07-02 13:40:00,65.63,65.64,65.57,65.59,53266.0,58.6299,58.6388,58.5763,58.5942,53266.0
2021-07-02 13:50:00,65.6,65.61,65.51,65.55,53843.0,58.6031,58.612,58.5227,58.5584,53843.0
2021-07-02 14:00:00,65.56,65.65,65.54,65.64,45663.0,58.5674,58.6478,58.5495,58.6388,45663.0
2021-07-02 14:10:00,65.65,65.71,65.65,65.68,36858.0,58.6478,58.7014,58.6478,58.6746,36858.0
2021-07-02 14:20:00,65.67,65.71,65.63,65.68,37394.0,58.6656,58.7014,58.6299,58.6746,37394.0
2021-07-02 14:30:00,65.67,65.68,65.6,65.65,54003.0,58.6656,58.6746,58.6031,58.6478,54003.0
2021-07-02 14:40:00,65.65,65.68,65.61,65.62,35721.0,58.6478,58.6746,58.612,58.621,35721.0
2021-07-02 14:50:00,65.63,65.66,65.54,65.56,41344.0,58.6299,58.6567,58.5495,58.5674,41344.0
2021-07-02 15:00:00,65.56,65.61,65.49,65.49,67344.0,58.5674,58.612,58.5048,58.5048,67344.0
2021-07-02 15:10:00,65.48,65.53,65.44,65.51,94081.0,58.4959,58.5406,58.4602,58.5227,94081.0
2021-07-02 15:20:00,65.51,65.52,65.45,65.51,86136.0,58.5227,58.5316,58.4691,58.5227,86136.0
2021-07-02 15:30:00,65.51,65.54,65.43,65.51,104547.0,58.5227,58.5495,58.4512,58.5227,104547.0
2021-07-02 15:40:00,65.51,65.53,65.39,65.45,161487.0,58.5227,58.5406,58.4155,58.4691,161487.0
2021-07-02 15:50:00,65.45,65.49,65.31,65.35,378821.0,58.4691,58.5048,58.344,58.3798,378821.0
2021-07-06 09:30:00,65.17,65.21,63.93,64.07,597447.0,58.219,58.2547,57.1112,57.2363,597447.0
2021-07-06 09:40:00,64.06,64.26,63.9,64.16,245623.0,57.2273,57.406,57.0844,57.3167,245623.0
2021-07-06 09:50:00,64.15,64.18,63.94,63.99,225438.0,57.3077,57.3346,57.1201,57.1648,225438.0
2021-07-06 10:00:00,63.99,63.99,63.5,63.51,1185988.0,57.1648,57.1648,56.7271,56.736,1185988.0
2021-07-06 10:10:00,63.51,63.58,63.29,63.49,301518.0,56.736,56.7985,56.5395,56.7181,301518.0
2021-07-06 10:20:00,63.49,63.56,63.23,63.49,640446.0,56.7181,56.7807,56.4859,56.7181,640446.0
2021-07-06 10:30:00,63.48,63.66,63.36,63.64,239599.0,56.7092,56.87,56.602,56.8521,239599.0
2021-07-06 10:40:00,63.63,63.68,63.43,63.44,126965.0,56.8432,56.8879,56.6645,56.6735,126965.0
2021-07-06 10:50:00,63.43,63.46,63.19,63.19,224036.0,56.6645,56.6913,56.4501,56.4501,224036.0
2021-07-06 11:00:00,63.19,63.3,63.1,63.28,442814.0,56.4501,56.5484,56.3697,56.5305,442814.0
2021-07-06 11:10:00,63.26,63.52,63.15,63.33,224087.0,56.5127,56.7449,56.4144,56.5752,224087.0
2021-07-06 11:20:00,63.33,63.43,63.2,63.43,122738.0,56.5752,56.6645,56.4591,56.6645,122738.0
2021-07-06 11:30:00,63.42,63.7,63.35,63.68,274200.0,56.6556,56.9057,56.5931,56.8879,274200.0
2021-07-06 11:40:00,63.68,63.85,63.67,63.82,344528.0,56.8879,57.0397,56.8789,57.0129,344528.0
2021-07-06 11:50:00,63.82,63.82,63.54,63.65,202458.0,57.0129,57.0129,56.7628,56.8611,202458.0
2021-07-06 12:00:00,63.65,63.68,63.57,63.63,124141.0,56.8611,56.8879,56.7896,56.8432,124141.0
2021-07-06 12:10:00,63.64,63.83,63.61,63.78,169457.0,56.8521,57.0219,56.8253,56.9772,169457.0
2021-07-06 12:20:00,63.79,63.79,63.43,63.5,341298.0,56.9861,56.9861,56.6645,56.7271,341298.0
2021-07-06 12:30:00,63.49,63.54,63.3,63.51,278780.0,56.7181,56.7628,56.5484,56.736,278780.0
2021-07-06 12:40:00,63.5,63.5,63.32,63.44,196823.0,56.7271,56.7271,56.5663,56.6735,196823.0
2021-07-06 12:50:00,63.44,63.51,63.37,63.51,230796.0,56.6735,56.736,56.6109,56.736,230796.0
2021-07-06 13:00:00,63.51,63.65,63.48,63.53,145631.0,56.736,56.8611,56.7092,56.7539,145631.0
2021-07-06 13:10:00,63.53,63.66,63.44,63.63,68858.0,56.7539,56.87,56.6735,56.8432,68858.0
2021-07-06 13:20:00,63.62,63.71,63.58,63.64,95517.0,56.8343,56.9147,56.7985,56.8521,95517.0
2021-07-06 13:30:00,63.64,63.71,63.56,63.67,142484.0,56.8521,56.9147,56.7807,56.8789,142484.0
2021-07-06 13:40:00,63.67,63.72,63.61,63.62,89502.0,56.8789,56.9236,56.8253,56.8343,89502.0
2021-07-06 13:50:00,63.62,63.76,63.61,63.74,40399.0,56.8343,56.9593,56.8253,56.9415,40399.0
2021-07-06 14:00:00,63.74,63.8,63.64,63.72,114256.0,56.9415,56.9951,56.8521,56.9236,114256.0
2021-07-06 14:10:00,63.71,63.79,63.66,63.78,79209.0,56.9147,56.9861,56.87,56.9772,79209.0
2021-07-06 14:20:00,63.78,63.81,63.73,63.76,44300.0,56.9772,57.004,56.9325,56.9593,44300.0
2021-07-06 14:30:00,63.76,63.79,63.71,63.73,67674.0,56.9593,56.9861,56.9147,56.9325,67674.0
2021-07-06 14:40:00,63.72,63.75,63.65,63.66,270594.0,56.9236,56.9504,56.8611,56.87,270594.0
2021-07-06 14:50:00,63.66,63.68,63.57,63.58,257517.0,56.87,56.8879,56.7896,56.7985,257517.0
2021-07-06 15:00:00,63.58,63.63,63.54,63.58,91413.0,56.7985,56.8432,56.7628,56.7985,91413.0
2021-07-06 15:10:00,63.59,63.64,63.57,63.63,133769.0,56.8075,56.8521,56.7896,56.8432,133769.0
2021-07-06 15:20:00,63.63,63.68,63.56,63.61,238239.0,56.8432,56.8879,56.7807,56.8253,238239.0
2021-07-06 15:30:00,63.61,63.63,63.51,63.59,178743.0,56.8253,56.8432,56.736,56.8075,178743.0
2021-07-06 15:40:00,63.59,63.65,63.53,63.65,367198.0,56.8075,56.8611,56.7539,56.8611,367198.0
2021-07-06 15:50:00,63.66,63.69,63.52,63.55,1101235.0,56.87,56.8968,56.7449,56.7717,1101235.0
2021-07-07 09:30:00,62.95,63.83,62.93,63.76,515441.0,56.2357,57.0219,56.2179,56.9593,515441.0
2021-07-07 09:40:00,63.77,63.86,63.21,63.46,478329.0,56.9683,57.0487,56.468,56.6913,478329.0
2021-07-07 09:50:00,63.46,63.5,63.1,63.21,424854.0,56.6913,56.7271,56.3697,56.468,424854.0
2021-07-07 10:00:00,63.22,63.3,63.03,63.2,287996.0,56.4769,56.5484,56.3072,56.4591,287996.0
2021-07-07 10:10:00,63.22,63.28,63.08,63.2,199448.0,56.4769,56.5305,56.3519,56.4591,199448.0
2021-07-07 10:20:00,63.21,63.21,62.89,62.93,264056.0,56.468,56.468,56.1821,56.2179,264056.0
2021-07-07 10:30:00,62.93,62.95,62.71,62.87,353917.0,56.2179,56.2357,56.0213,56.1643,353917.0
2021-07-07 10:40:00,62.86,63.15,62.8,63.14,179895.0,56.1553,56.4144,56.1017,56.4055,179895.0
2021-07-07 10:50:00,63.14,63.26,63.05,63.05,159343.0,56.4055,56.5127,56.3251,56.3251,159343.0
2021-07-07 11:00:00,63.05,63.4,63.0,63.25,193555.0,56.3251,56.6377,56.2804,56.5037,193555.0
2021-07-07 11:10:00,63.27,63.5,63.26,63.49,181484.0,56.5216,56.7271,56.5127,56.7181,181484.0
2021-07-07 11:20:00,63.48,63.7,63.48,63.67,139468.0,56.7092,56.9057,56.7092,56.8789,139468.0
2021-07-07 11:30:00,63.67,63.95,63.66,63.84,213025.0,56.8789,57.1291,56.87,57.0308,213025.0
2021-07-07 11:40:00,63.83,63.88,63.54,63.61,240252.0,57.0219,57.0665,56.7628,56.8253,240252.0
2021-07-07 11:50:00,63.61,63.67,63.45,63.53,230113.0,56.8253,56.8789,56.6824,56.7539,230113.0
2021-07-07 12:00:00,63.52,63.54,63.41,63.45,164532.0,56.7449,56.7628,56.6467,56.6824,164532.0
2021-07-07 12:10:00,63.45,63.6,63.39,63.56,154208.0,56.6824,56.8164,56.6288,56.7807,154208.0
2021-07-07 12:20:00,63.56,63.67,63.56,63.58,178836.0,56.7807,56.8789,56.7807,56.7985,178836.0
2021-07-07 12:30:00,63.58,63.71,63.58,63.63,136949.0,56.7985,56.9147,56.7985,56.8432,136949.0
2021-07-07 12:40:00,63.62,63.62,63.43,63.5,186436.0,56.8343,56.8343,56.6645,56.7271,186436.0
2021-07-07 12:50:00,63.51,63.6,63.46,63.49,189577.0,56.736,56.8164,56.6913,56.7181,189577.0
2021-07-07 13:00:00,63.49,63.59,63.49,63.54,174358.0,56.7181,56.8075,56.7181,56.7628,174358.0
2021-07-07 13:10:00,63.53,63.53,63.41,63.44,121119.0,56.7539,56.7539,56.6467,56.6735,121119.0
2021-07-07 13:20:00,63.44,63.44,63.29,63.31,185805.0,56.6735,56.6735,56.5395,56.5573,185805.0
2021-07-07 13:30:00,63.32,63.44,63.3,63.44,153263.0,56.5663,56.6735,56.5484,56.6735,153263.0
2021-07-07 13:40:00,63.44,63.45,63.35,63.43,185455.0,56.6735,56.6824,56.5931,56.6645,185455.0
2021-07-07 13:50:00,63.44,63.44,63.24,63.24,147746.0,56.6735,56.6735,56.4948,56.4948,147746.0
2021-07-07 14:00:00,63.25,63.46,63.25,63.44,235911.0,56.5037,56.6913,56.5037,56.6735,235911.0
2021-07-07 14:10:00,63.43,63.44,63.18,63.32,346150.0,56.6645,56.6735,56.4412,56.5663,346150.0
2021-07-07 14:20:00,63.31,63.31,63.18,63.18,183641.0,56.5573,56.5573,56.4412,56.4412,183641.0
2021-07-07 14:30:00,63.18,63.23,62.98,63.01,226833.0,56.4412,56.4859,56.2625,56.2893,226833.0
2021-07-07 14:40:00,63.01,63.07,62.89,63.05,601367.0,56.2893,56.3429,56.1821,56.3251,601367.0
2021-07-07 14:50:00,63.05,63.22,63.04,63.2,261164.0,56.3251,56.4769,56.3161,56.4591,261164.0
2021-07-07 15:00:00,63.2,63.29,63.19,63.27,173471.0,56.4591,56.5395,56.4501,56.5216,173471.0
2021-07-07 15:10:00,63.28,63.42,63.27,63.28,257715.0,56.5305,56.6556,56.5216,56.5305,257715.0
2021-07-07 15:20:00,63.28,63.4,63.27,63.36,268711.0,56.5305,56.6377,56.5216,56.602,268711.0
2021-07-07 15:30:00,63.35,63.35,63.19,63.3,364108.0,56.5931,56.5931,56.4501,56.5484,364108.0
2021-07-07 15:40:00,63.3,63.35,63.26,63.28,414168.0,56.5484,56.5931,56.5127,56.5305,414168.0
2021-07-07 15:50:00,63.29,63.34,63.12,63.17,1113910.0,56.5395,56.5841,56.3876,56.4323,1113910.0
2021-07-08 09:30:00,61.79,62.4,61.78,62.07,1326409.0,55.1995,55.7444,55.1905,55.4496,1326409.0
2021-07-08 09:40:00,62.07,62.14,61.53,61.88,724987.0,55.4496,55.5121,54.9672,55.2799,724987.0
2021-07-08 09:50:00,61.88,61.92,61.67,61.71,531005.0,55.2799,55.3156,55.0923,55.128,531005.0
2021-07-08 10:00:00,61.71,61.9,61.24,61.74,628424.0,55.128,55.2977,54.7081,55.1548,628424.0
2021-07-08 10:10:00,61.73,61.87,61.45,61.46,916588.0,55.1459,55.2709,54.8957,54.9047,916588.0
2021-07-08 10:20:00,61.46,61.85,61.35,61.85,612006.0,54.9047,55.2531,54.8064,55.2531,612006.0
2021-07-08 10:30:00,61.85,61.95,61.78,61.8,402554.0,55.2531,55.3424,55.1905,55.2084,402554.0
2021-07-08 10:40:00,61.81,61.9,61.58,61.61,401631.0,55.2173,55.2977,55.0119,55.0387,401631.0
2021-07-08 10:50:00,61.61,61.97,61.57,61.82,397766.0,55.0387,55.3603,55.0029,55.2263,397766.0
2021-07-08 11:00:00,61.83,62.27,61.83,62.24,500128.0,55.2352,55.6283,55.2352,55.6015,500128.0
2021-07-08 11:10:00,62.24,62.4,62.19,62.25,588944.0,55.6015,55.7444,55.5568,55.6104,588944.0
2021-07-08 11:20:00,62.25,62.42,62.21,62.27,178895.0,55.6104,55.7623,55.5747,55.6283,178895.0
2021-07-08 11:30:00,62.27,62.5,62.26,62.39,293568.0,55.6283,55.8337,55.6193,55.7355,293568.0
2021-07-08 11:40:00,62.38,62.56,62.28,62.5,321846.0,55.7265,55.8873,55.6372,55.8337,321846.0
2021-07-08 11:50:00,62.5,62.59,62.38,62.58,176947.0,55.8337,55.9141,55.7265,55.9052,176947.0
2021-07-08 12:00:00,62.58,62.8,62.49,62.78,236552.0,55.9052,56.1017,55.8248,56.0839,236552.0
2021-07-08 12:10:00,62.78,62.81,62.6,62.7,130689.0,56.0839,56.1107,55.9231,56.0124,130689.0
2021-07-08 12:20:00,62.7,62.75,62.56,62.7,141037.0,56.0124,56.0571,55.8873,56.0124,141037.0
2021-07-08 12:30:00,62.7,62.75,62.6,62.75,73307.0,56.0124,56.0571,55.9231,56.0571,73307.0
2021-07-08 12:40:00,62.75,62.86,62.68,62.72,107029.0,56.0571,56.1553,55.9945,56.0303,107029.0
2021-07-08 12:50:00,62.71,62.73,62.64,62.72,89491.0,56.0213,56.0392,55.9588,56.0303,89491.0
2021-07-08 13:00:00,62.73,62.75,62.5,62.52,84582.0,56.0392,56.0571,55.8337,55.8516,84582.0
2021-07-08 13:10:00,62.5,62.51,62.3,62.33,112140.0,55.8337,55.8427,55.6551,55.6819,112140.0
2021-07-08 13:20:00,62.31,62.4,62.2,62.39,119898.0,55.664,55.7444,55.5657,55.7355,119898.0
2021-07-08 13:30:00,62.39,62.39,62.22,62.25,205808.0,55.7355,55.7355,55.5836,55.6104,205808.0
2021-07-08 13:40:00,62.24,62.26,62.04,62.05,226623.0,55.6015,55.6193,55.4228,55.4317,226623.0
2021-07-08 13:50:00,62.05,62.13,62.0,62.13,191457.0,55.4317,55.5032,55.3871,55.5032,191457.0
2021-07-08 14:00:00,62.11,62.14,61.95,61.95,118133.0,55.4853,55.5121,55.3424,55.3424,118133.0
2021-07-08 14:10:00,61.95,62.12,61.87,61.89,127015.0,55.3424,55.4943,55.2709,55.2888,127015.0
2021-07-08 14:20:00,61.88,61.96,61.82,61.83,145680.0,55.2799,55.3513,55.2263,55.2352,145680.0
2021-07-08 14:30:00,61.82,61.82,61.62,61.69,205691.0,55.2263,55.2263,55.0476,55.1101,205691.0
2021-07-08 14:40:00,61.68,61.77,61.59,61.74,196460.0,55.1012,55.1816,55.0208,55.1548,196460.0
2021-07-08 14:50:00,61.75,61.88,61.71,61.85,147553.0,55.1637,55.2799,55.128,55.2531,147553.0
2021-07-08 15:00:00,61.84,62.08,61.84,62.0,198944.0,55.2441,55.4585,55.2441,55.3871,198944.0
2021-07-08 15:10:00,61.99,61.99,61.87,61.99,176211.0,55.3781,55.3781,55.2709,55.3781,176211.0
2021-07-08 15:20:00,61.99,62.09,61.98,62.03,138158.0,55.3781,55.4675,55.3692,55.4139,138158.0
2021-07-08 15:30:00,62.03,62.09,61.87,61.88,225436.0,55.4139,55.4675,55.2709,55.2799,225436.0
2021-07-08 15:40:00,61.88,61.89,61.68,61.73,265376.0,55.2799,55.2888,55.1012,55.1459,265376.0
2021-07-08 15:50:00,61.73,62.08,61.66,62.04,968138.0,55.1459,55.4585,55.0833,55.4228,968138.0
2021-07-09 09:30:00,63.38,63.8,63.14,63.27,973519.0,56.6199,56.9951,56.4055,56.5216,973519.0
2021-07-09 09:40:00,63.26,63.76,63.26,63.47,749705.0,56.5127,56.9593,56.5127,56.7003,749705.0
2021-07-09 09:50:00,63.5,63.83,63.5,63.75,729987.0,56.7271,57.0219,56.7271,56.9504,729987.0
2021-07-09 10:00:00,63.75,64.08,63.74,63.89,534215.0,56.9504,57.2452,56.9415,57.0755,534215.0
2021-07-09 10:10:00,63.89,64.18,63.84,64.1,327699.0,57.0755,57.3346,57.0308,57.2631,327699.0
2021-07-09 10:20:00,64.13,64.26,64.1,64.23,306234.0,57.2899,57.406,57.2631,57.3792,306234.0
2021-07-09 10:30:00,64.22,64.29,63.92,64.13,431678.0,57.3703,57.4328,57.1023,57.2899,431678.0
2021-07-09 10:40:00,64.14,64.17,63.8,63.87,174189.0,57.2988,57.3256,56.9951,57.0576,174189.0
2021-07-09 10:50:00,63.87,63.95,63.63,63.64,132794.0,57.0576,57.1291,56.8432,56.8521,132794.0
2021-07-09 11:00:00,63.67,63.94,63.63,63.9,133918.0,56.8789,57.1201,56.8432,57.0844,133918.0
2021-07-09 11:10:00,63.89,63.95,63.78,63.83,107093.0,57.0755,57.1291,56.9772,57.0219,107093.0
2021-07-09 11:20:00,63.83,63.88,63.7,63.73,110516.0,57.0219,57.0665,56.9057,56.9325,110516.0
2021-07-09 11:30:00,63.73,63.88,63.73,63.83,129671.0,56.9325,57.0665,56.9325,57.0219,129671.0
2021-07-09 11:40:00,63.84,63.9,63.67,63.67,130266.0,57.0308,57.0844,56.8789,56.8789,130266.0
2021-07-09 11:50:00,63.67,63.87,63.66,63.82,157603.0,56.8789,57.0576,56.87,57.0129,157603.0
2021-07-09 12:00:00,63.81,63.84,63.69,63.81,112709.0,57.004,57.0308,56.8968,57.004,112709.0
2021-07-09 12:10:00,63.82,63.85,63.73,63.84,107148.0,57.0129,57.0397,56.9325,57.0308,107148.0
2021-07-09 12:20:00,63.84,63.85,63.71,63.73,118536.0,57.0308,57.0397,56.9147,56.9325,118536.0
2021-07-09 12:30:00,63.72,63.75,63.65,63.74,191610.0,56.9236,56.9504,56.8611,56.9415,191610.0
2021-07-09 12:40:00,63.75,63.92,63.74,63.91,97988.0,56.9504,57.1023,56.9415,57.0933,97988.0
2021-07-09 12:50:00,63.9,63.99,63.88,63.97,117295.0,57.0844,57.1648,57.0665,57.1469,117295.0
2021-07-09 13:00:00,63.97,64.05,63.95,63.96,201735.0,57.1469,57.2184,57.1291,57.138,201735.0
2021-07-09 13:10:00,63.96,64.0,63.89,63.97,178442.0,57.138,57.1737,57.0755,57.1469,178442.0
2021-07-09 13:20:00,63.97,64.03,63.94,64.02,162617.0,57.1469,57.2005,57.1201,57.1916,162617.0
2021-07-09 13:30:00,64.03,64.03,63.88,63.9,171048.0,57.2005,57.2005,57.0665,57.0844,171048.0
2021-07-09 13:40:00,63.91,64.05,63.9,64.05,156677.0,57.0933,57.2184,57.0844,57.2184,156677.0
2021-07-09 13:50:00,64.05,64.12,64.04,64.07,154683.0,57.2184,57.2809,57.2095,57.2363,154683.0
2021-07-09 14:00:00,64.08,64.27,64.08,64.25,480650.0,57.2452,57.415,57.2452,57.3971,480650.0
2021-07-09 14:10:00,64.24,64.45,64.24,64.44,403676.0,57.3882,57.5758,57.3882,57.5668,403676.0
2021-07-09 14:20:00,64.44,64.57,64.4,64.54,661249.0,57.5668,57.683,57.5311,57.6562,661249.0
2021-07-09 14:30:00,64.53,64.57,64.44,64.53,560614.0,57.6472,57.683,57.5668,57.6472,560614.0
2021-07-09 14:40:00,64.54,64.59,64.47,64.56,281205.0,57.6562,57.7008,57.5936,57.674,281205.0
2021-07-09 14:50:00,64.56,64.62,64.54,64.62,298384.0,57.674,57.7276,57.6562,57.7276,298384.0
2021-07-09 15:00:00,64.62,64.66,64.6,64.64,365681.0,57.7276,57.7634,57.7098,57.7455,365681.0
2021-07-09 15:10:00,64.64,64.74,64.64,64.72,461854.0,57.7455,57.8348,57.7455,57.817,461854.0
2021-07-09 15:20:00,64.71,64.73,64.59,64.67,453742.0,57.808,57.8259,57.7008,57.7723,453742.0
2021-07-09 15:30:00,64.66,64.78,64.65,64.73,646349.0,57.7634,57.8706,57.7544,57.8259,646349.0
2021-07-09 15:40:00,64.73,64.75,64.59,64.65,811728.0,57.8259,57.8438,57.7008,57.7544,811728.0
2021-07-09 15:50:00,64.65,64.8,64.65,64.75,1486269.0,57.7544,57.8884,57.7544,57.8438,1486269.0
2021-07-12 09:30:00,64.09,64.2,63.47,63.71,466335.0,57.2541,57.3524,56.7003,56.9147,466335.0
2021-07-12 09:40:00,63.71,64.1,63.57,64.08,281262.0,56.9147,57.2631,56.7896,57.2452,281262.0
2021-07-12 09:50:00,64.09,64.2,63.99,64.2,158212.0,57.2541,57.3524,57.1648,57.3524,158212.0
2021-07-12 10:00:00,64.23,64.57,64.23,64.44,134428.0,57.3792,57.683,57.3792,57.5668,134428.0
2021-07-12 10:10:00,64.43,64.5,64.29,64.45,73393.0,57.5579,57.6204,57.4328,57.5758,73393.0
2021-07-12 10:20:00,64.42,64.54,64.29,64.49,68871.0,57.549,57.6562,57.4328,57.6115,68871.0
2021-07-12 10:30:00,64.51,64.64,64.29,64.48,73354.0,57.6294,57.7455,57.4328,57.6026,73354.0
2021-07-12 10:40:00,64.48,64.53,64.13,64.14,137279.0,57.6026,57.6472,57.2899,57.2988,137279.0
2021-07-12 10:50:00,64.16,64.35,64.06,64.35,87943.0,57.3167,57.4864,57.2273,57.4864,87943.0
2021-07-12 11:00:00,64.38,64.38,64.12,64.2,38716.0,57.5132,57.5132,57.2809,57.3524,38716.0
2021-07-12 11:10:00,64.19,64.32,64.13,64.29,35413.0,57.3435,57.4596,57.2899,57.4328,35413.0
2021-07-12 11:20:00,64.29,64.48,64.26,64.44,111525.0,57.4328,57.6026,57.406,57.5668,111525.0
2021-07-12 11:30:00,64.45,64.48,64.36,64.48,69086.0,57.5758,57.6026,57.4954,57.6026,69086.0
2021-07-12 11:40:00,64.47,64.63,64.47,64.62,51385.0,57.5936,57.7366,57.5936,57.7276,51385.0
2021-07-12 11:50:00,64.62,64.7,64.59,64.7,49956.0,57.7276,57.7991,57.7008,57.7991,49956.0
2021-07-12 12:00:00,64.69,64.75,64.63,64.68,93555.0,57.7902,57.8438,57.7366,57.7812,93555.0
2021-07-12 12:10:00,64.67,64.77,64.61,64.69,105409.0,57.7723,57.8616,57.7187,57.7902,105409.0
2021-07-12 12:20:00,64.7,64.71,64.5,64.53,83316.0,57.7991,57.808,57.6204,57.6472,83316.0
2021-07-12 12:30:00,64.53,64.63,64.45,64.61,64653.0,57.6472,57.7366,57.5758,57.7187,64653.0
2021-07-12 12:40:00,64.62,64.73,64.59,64.67,69861.0,57.7276,57.8259,57.7008,57.7723,69861.0
2021-07-12 12:50:00,64.67,64.7,64.58,64.69,67277.0,57.7723,57.7991,57.6919,57.7902,67277.0
2021-07-12 13:00:00,64.69,64.81,64.69,64.72,84134.0,57.7902,57.8974,57.7902,57.817,84134.0
2021-07-12 13:10:00,64.71,64.78,64.7,64.77,71427.0,57.808,57.8706,57.7991,57.8616,71427.0
2021-07-12 13:20:00,64.77,64.95,64.77,64.95,57270.0,57.8616,58.0224,57.8616,58.0224,57270.0
2021-07-12 13:30:00,64.93,65.01,64.91,64.99,130613.0,58.0046,58.076,57.9867,58.0582,130613.0
2021-07-12 13:40:00,65.0,65.03,64.95,64.97,56639.0,58.0671,58.0939,58.0224,58.0403,56639.0
2021-07-12 13:50:00,64.98,65.01,64.85,64.85,31313.0,58.0492,58.076,57.9331,57.9331,31313.0
2021-07-12 14:00:00,64.85,64.88,64.76,64.77,49921.0,57.9331,57.9599,57.8527,57.8616,49921.0
2021-07-12 14:10:00,64.76,64.87,64.71,64.87,57356.0,57.8527,57.951,57.808,57.951,57356.0
2021-07-12 14:20:00,64.88,65.0,64.87,65.0,38286.0,57.9599,58.0671,57.951,58.0671,38286.0
2021-07-12 14:30:00,65.0,65.03,64.94,64.95,38664.0,58.0671,58.0939,58.0135,58.0224,38664.0
2021-07-12 14:40:00,64.95,65.02,64.92,64.93,49053.0,58.0224,58.085,57.9956,58.0046,49053.0
2021-07-12 14:50:00,64.92,64.98,64.9,64.96,108443.0,57.9956,58.0492,57.9778,58.0314,108443.0
2021-07-12 15:00:00,64.95,64.98,64.88,64.88,109441.0,58.0224,58.0492,57.9599,57.9599,109441.0
2021-07-12 15:10:00,64.88,65.0,64.84,64.84,200364.0,57.9599,58.0671,57.9242,57.9242,200364.0
2021-07-12 15:20:00,64.83,64.96,64.82,64.92,86865.0,57.9152,58.0314,57.9063,57.9956,86865.0
2021-07-12 15:30:00,64.92,64.93,64.79,64.84,74621.0,57.9956,58.0046,57.8795,57.9242,74621.0
2021-07-12 15:40:00,64.84,64.89,64.79,64.83,161110.0,57.9242,57.9688,57.8795,57.9152,161110.0
2021-07-12 15:50:00,64.83,65.06,64.82,64.97,633055.0,57.9152,58.1207,57.9063,58.0403,633055.0
2021-07-13 09:30:00,64.78,64.85,64.08,64.67,518888.0,57.8706,57.9331,57.2452,57.7723,518888.0
2021-07-13 09:40:00,64.67,64.73,64.29,64.45,338580.0,57.7723,57.8259,57.4328,57.5758,338580.0
2021-07-13 09:50:00,64.44,64.46,63.96,64.0,279773.0,57.5668,57.5847,57.138,57.1737,279773.0
2021-07-13 10:00:00,63.99,64.0,63.59,63.74,631130.0,57.1648,57.1737,56.8075,56.9415,631130.0
2021-07-13 10:10:00,63.74,63.88,63.67,63.83,417400.0,56.9415,57.0665,56.8789,57.0219,417400.0
2021-07-13 10:20:00,63.83,63.85,63.48,63.54,279369.0,57.0219,57.0397,56.7092,56.7628,279369.0
2021-07-13 10:30:00,63.55,63.68,63.41,63.47,413025.0,56.7717,56.8879,56.6467,56.7003,413025.0
2021-07-13 10:40:00,63.47,63.49,63.28,63.32,111682.0,56.7003,56.7181,56.5305,56.5663,111682.0
2021-07-13 10:50:00,63.31,63.63,63.28,63.54,205679.0,56.5573,56.8432,56.5305,56.7628,205679.0
2021-07-13 11:00:00,63.56,63.59,63.36,63.5,183852.0,56.7807,56.8075,56.602,56.7271,183852.0
2021-07-13 11:10:00,63.51,63.58,63.34,63.38,107489.0,56.736,56.7985,56.5841,56.6199,107489.0
2021-07-13 11:20:00,63.38,63.51,63.29,63.47,96035.0,56.6199,56.736,56.5395,56.7003,96035.0
2021-07-13 11:30:00,63.47,63.53,63.34,63.53,274316.0,56.7003,56.7539,56.5841,56.7539,274316.0
2021-07-13 11:40:00,63.52,63.59,63.41,63.58,183606.0,56.7449,56.8075,56.6467,56.7985,183606.0
2021-07-13 11:50:00,63.57,63.68,63.48,63.65,110256.0,56.7896,56.8879,56.7092,56.8611,110256.0
2021-07-13 12:00:00,63.64,63.75,63.64,63.73,109497.0,56.8521,56.9504,56.8521,56.9325,109497.0
2021-07-13 12:10:00,63.73,63.84,63.5,63.51,162445.0,56.9325,57.0308,56.7271,56.736,162445.0
2021-07-13 12:20:00,63.5,63.58,63.47,63.57,84712.0,56.7271,56.7985,56.7003,56.7896,84712.0
2021-07-13 12:30:00,63.55,63.61,63.5,63.56,69004.0,56.7717,56.8253,56.7271,56.7807,69004.0
2021-07-13 12:40:00,63.57,63.65,63.44,63.47,48440.0,56.7896,56.8611,56.6735,56.7003,48440.0
2021-07-13 12:50:00,63.45,63.52,63.42,63.44,120817.0,56.6824,56.7449,56.6556,56.6735,120817.0
2021-07-13 13:00:00,63.44,63.63,63.44,63.61,201700.0,56.6735,56.8432,56.6735,56.8253,201700.0
2021-07-13 13:10:00,63.61,63.71,63.57,63.61,224088.0,56.8253,56.9147,56.7896,56.8253,224088.0
2021-07-13 13:20:00,63.62,63.82,63.61,63.76,196434.0,56.8343,57.0129,56.8253,56.9593,196434.0
2021-07-13 13:30:00,63.77,63.82,63.67,63.8,171831.0,56.9683,57.0129,56.8789,56.9951,171831.0
2021-07-13 13:40:00,63.8,63.89,63.74,63.77,97233.0,56.9951,57.0755,56.9415,56.9683,97233.0
2021-07-13 13:50:00,63.78,63.93,63.78,63.9,100824.0,56.9772,57.1112,56.9772,57.0844,100824.0
2021-07-13 14:00:00,63.9,64.01,63.85,63.88,129332.0,57.0844,57.1827,57.0397,57.0665,129332.0
2021-07-13 14:10:00,63.88,63.97,63.83,63.96,105259.0,57.0665,57.1469,57.0219,57.138,105259.0
2021-07-13 14:20:00,63.96,64.0,63.81,63.82,110881.0,57.138,57.1737,57.004,57.0129,110881.0
2021-07-13 14:30:00,63.81,63.82,63.72,63.8,103023.0,57.004,57.0129,56.9236,56.9951,103023.0
2021-07-13 14:40:00,63.8,63.82,63.74,63.81,89492.0,56.9951,57.0129,56.9415,57.004,89492.0
2021-07-13 14:50:00,63.8,63.83,63.73,63.73,94851.0,56.9951,57.0219,56.9325,56.9325,94851.0
2021-07-13 15:00:00,63.74,63.86,63.73,63.82,210403.0,56.9415,57.0487,56.9325,57.0129,210403.0
2021-07-13 15:10:00,63.81,63.92,63.74,63.92,240799.0,57.004,57.1023,56.9415,57.1023,240799.0
2021-07-13 15:20:00,63.92,63.96,63.7,63.73,183319.0,57.1023,57.138,56.9057,56.9325,183319.0
2021-07-13 15:30:00,63.72,63.76,63.63,63.65,242937.0,56.9236,56.9593,56.8432,56.8611,242937.0
2021-07-13 15:40:00,63.65,63.76,63.64,63.71,295082.0,56.8611,56.9593,56.8521,56.9147,295082.0
2021-07-13 15:50:00,63.7,63.71,63.55,63.57,734118.0,56.9057,56.9147,56.7717,56.7896,734118.0
2021-07-14 09:30:00,63.72,64.55,63.53,64.5,463834.0,56.9236,57.6651,56.7539,57.6204,463834.0
2021-07-14 09:40:00,64.57,64.59,63.74,63.79,552272.0,57.683,57.7008,56.9415,56.9861,552272.0
2021-07-14 09:50:00,63.77,63.96,63.6,63.76,300978.0,56.9683,57.138,56.8164,56.9593,300978.0
2021-07-14 10:00:00,63.77,63.78,63.45,63.58,411824.0,56.9683,56.9772,56.6824,56.7985,411824.0
2021-07-14 10:10:00,63.57,63.81,63.47,63.73,525189.0,56.7896,57.004,56.7003,56.9325,525189.0
2021-07-14 10:20:00,63.73,63.82,63.22,63.25,511676.0,56.9325,57.0129,56.4769,56.5037,511676.0
2021-07-14 10:30:00,63.26,63.36,63.09,63.22,352968.0,56.5127,56.602,56.3608,56.4769,352968.0
2021-07-14 10:40:00,63.2,63.38,63.11,63.36,208415.0,56.4591,56.6199,56.3787,56.602,208415.0
2021-07-14 10:50:00,63.39,63.39,63.14,63.14,187859.0,56.6288,56.6288,56.4055,56.4055,187859.0
2021-07-14 11:00:00,63.15,63.19,62.73,62.75,471388.0,56.4144,56.4501,56.0392,56.0571,471388.0
2021-07-14 11:10:00,62.74,63.05,62.74,62.98,307122.0,56.0481,56.3251,56.0481,56.2625,307122.0
2021-07-14 11:20:00,62.98,63.04,62.77,62.91,158688.0,56.2625,56.3161,56.0749,56.2,158688.0
2021-07-14 11:30:00,62.93,63.07,62.81,62.82,182390.0,56.2179,56.3429,56.1107,56.1196,182390.0
2021-07-14 11:40:00,62.81,62.83,62.6,62.67,288907.0,56.1107,56.1285,55.9231,55.9856,288907.0
2021-07-14 11:50:00,62.67,62.91,62.58,62.81,240212.0,55.9856,56.2,55.9052,56.1107,240212.0
2021-07-14 12:00:00,62.8,63.17,62.78,63.09,196585.0,56.1017,56.4323,56.0839,56.3608,196585.0
2021-07-14 12:10:00,63.09,63.16,62.94,63.03,176184.0,56.3608,56.4233,56.2268,56.3072,176184.0
2021-07-14 12:20:00,63.02,63.1,62.93,63.09,331408.0,56.2983,56.3697,56.2179,56.3608,331408.0
2021-07-14 12:30:00,63.09,63.21,62.97,63.17,169486.0,56.3608,56.468,56.2536,56.4323,169486.0
2021-07-14 12:40:00,63.18,63.23,63.05,63.21,177053.0,56.4412,56.4859,56.3251,56.468,177053.0
2021-07-14 12:50:00,63.21,63.31,63.19,63.28,134896.0,56.468,56.5573,56.4501,56.5305,134896.0
2021-07-14 13:00:00,63.27,63.28,63.09,63.09,162452.0,56.5216,56.5305,56.3608,56.3608,162452.0
2021-07-14 13:10:00,63.09,63.16,62.86,62.89,156124.0,56.3608,56.4233,56.1553,56.1821,156124.0
2021-07-14 13:20:00,62.89,63.08,62.84,63.07,85489.0,56.1821,56.3519,56.1375,56.3429,85489.0
2021-07-14 13:30:00,63.08,63.22,63.06,63.15,85980.0,56.3519,56.4769,56.334,56.4144,85980.0
2021-07-14 13:40:00,63.16,63.22,63.12,63.18,182888.0,56.4233,56.4769,56.3876,56.4412,182888.0
2021-07-14 13:50:00,63.18,63.23,63.1,63.14,149888.0,56.4412,56.4859,56.3697,56.4055,149888.0
2021-07-14 14:00:00,63.15,63.19,63.03,63.05,158565.0,56.4144,56.4501,56.3072,56.3251,158565.0
2021-07-14 14:10:00,63.05,63.12,62.98,62.98,169741.0,56.3251,56.3876,56.2625,56.2625,169741.0
2021-07-14 14:20:00,62.99,63.01,62.78,62.83,256025.0,56.2715,56.2893,56.0839,56.1285,256025.0
2021-07-14 14:30:00,62.84,62.91,62.74,62.82,193236.0,56.1375,56.2,56.0481,56.1196,193236.0
2021-07-14 14:40:00,62.82,62.98,62.79,62.98,84038.0,56.1196,56.2625,56.0928,56.2625,84038.0
2021-07-14 14:50:00,62.98,63.12,62.98,63.06,66851.0,56.2625,56.3876,56.2625,56.334,66851.0
2021-07-14 15:00:00,63.07,63.28,63.06,63.24,81039.0,56.3429,56.5305,56.334,56.4948,81039.0
2021-07-14 15:10:00,63.25,63.29,63.14,63.23,82310.0,56.5037,56.5395,56.4055,56.4859,82310.0
2021-07-14 15:20:00,63.22,63.25,63.1,63.15,97286.0,56.4769,56.5037,56.3697,56.4144,97286.0
2021-07-14 15:30:00,63.14,63.15,62.97,63.12,395338.0,56.4055,56.4144,56.2536,56.3876,395338.0
2021-07-14 15:40:00,63.13,63.2,63.06,63.19,271485.0,56.3965,56.4591,56.334,56.4501,271485.0
2021-07-14 15:50:00,63.19,63.32,63.11,63.22,774926.0,56.4501,56.5663,56.3787,56.4769,774926.0
2021-07-15 09:30:00,62.65,63.19,62.28,63.11,491487.0,55.9677,56.4501,55.6372,56.3787,491487.0
2021-07-15 09:40:00,63.12,63.12,62.69,62.77,400006.0,56.3876,56.3876,56.0035,56.0749,400006.0
2021-07-15 09:50:00,62.77,63.04,62.76,62.99,185483.0,56.0749,56.3161,56.066,56.2715,185483.0
2021-07-15 10:00:00,62.96,63.27,62.89,63.1,253301.0,56.2447,56.5216,56.1821,56.3697,253301.0
2021-07-15 10:10:00,63.11,63.36,63.04,63.16,170821.0,56.3787,56.602,56.3161,56.4233,170821.0
2021-07-15 10:20:00,63.15,63.37,63.02,63.35,142596.0,56.4144,56.6109,56.2983,56.5931,142596.0
2021-07-15 10:30:00,63.34,63.47,63.2,63.4,125460.0,56.5841,56.7003,56.4591,56.6377,125460.0
2021-07-15 10:40:00,63.38,63.75,63.31,63.73,154888.0,56.6199,56.9504,56.5573,56.9325,154888.0
2021-07-15 10:50:00,63.73,64.07,63.66,64.03,326534.0,56.9325,57.2363,56.87,57.2005,326534.0
2021-07-15 11:00:00,64.03,64.1,63.77,63.83,444925.0,57.2005,57.2631,56.9683,57.0219,444925.0
2021-07-15 11:10:00,63.83,63.91,63.74,63.85,162711.0,57.0219,57.0933,56.9415,57.0397,162711.0
2021-07-15 11:20:00,63.84,63.89,63.74,63.88,123790.0,57.0308,57.0755,56.9415,57.0665,123790.0
2021-07-15 11:30:00,63.89,64.07,63.8,64.05,122206.0,57.0755,57.2363,56.9951,57.2184,122206.0
2021-07-15 11:40:00,64.04,64.12,63.94,64.1,273040.0,57.2095,57.2809,57.1201,57.2631,273040.0
2021-07-15 11:50:00,64.1,64.2,64.01,64.02,170907.0,57.2631,57.3524,57.1827,57.1916,170907.0
2021-07-15 12:00:00,64.02,64.15,63.81,63.87,300573.0,57.1916,57.3077,57.004,57.0576,300573.0
2021-07-15 12:10:00,63.87,64.15,63.86,63.91,345479.0,57.0576,57.3077,57.0487,57.0933,345479.0
2021-07-15 12:20:00,63.9,64.09,63.81,63.98,145819.0,57.0844,57.2541,57.004,57.1559,145819.0
2021-07-15 12:30:00,63.97,63.98,63.73,63.84,342784.0,57.1469,57.1559,56.9325,57.0308,342784.0
2021-07-15 12:40:00,63.85,64.04,63.83,64.0,142873.0,57.0397,57.2095,57.0219,57.1737,142873.0
2021-07-15 12:50:00,64.0,64.01,63.76,63.76,173173.0,57.1737,57.1827,56.9593,56.9593,173173.0
2021-07-15 13:00:00,63.75,63.8,63.58,63.65,478296.0,56.9504,56.9951,56.7985,56.8611,478296.0
2021-07-15 13:10:00,63.65,63.67,63.37,63.37,554257.0,56.8611,56.8789,56.6109,56.6109,554257.0
2021-07-15 13:20:00,63.37,63.46,63.29,63.41,575292.0,56.6109,56.6913,56.5395,56.6467,575292.0
2021-07-15 13:30:00,63.41,63.41,63.2,63.26,504638.0,56.6467,56.6467,56.4591,56.5127,504638.0
2021-07-15 13:40:00,63.26,63.29,63.15,63.2,247261.0,56.5127,56.5395,56.4144,56.4591,247261.0
2021-07-15 13:50:00,63.19,63.27,63.14,63.18,227227.0,56.4501,56.5216,56.4055,56.4412,227227.0
2021-07-15 14:00:00,63.16,63.32,63.15,63.31,242891.0,56.4233,56.5663,56.4144,56.5573,242891.0
2021-07-15 14:10:00,63.31,63.46,63.28,63.45,121443.0,56.5573,56.6913,56.5305,56.6824,121443.0
2021-07-15 14:20:00,63.45,63.55,63.4,63.49,159178.0,56.6824,56.7717,56.6377,56.7181,159178.0
2021-07-15 14:30:00,63.5,63.55,63.41,63.55,260610.0,56.7271,56.7717,56.6467,56.7717,260610.0
2021-07-15 14:40:00,63.55,63.55,63.44,63.53,163134.0,56.7717,56.7717,56.6735,56.7539,163134.0
2021-07-15 14:50:00,63.53,63.55,63.43,63.52,208545.0,56.7539,56.7717,56.6645,56.7449,208545.0
2021-07-15 15:00:00,63.52,63.55,63.45,63.53,196763.0,56.7449,56.7717,56.6824,56.7539,196763.0
2021-07-15 15:10:00,63.52,63.55,63.38,63.54,249302.0,56.7449,56.7717,56.6199,56.7628,249302.0
2021-07-15 15:20:00,63.54,63.63,63.52,63.6,303631.0,56.7628,56.8432,56.7449,56.8164,303631.0
2021-07-15 15:30:00,63.61,63.68,63.54,63.62,434186.0,56.8253,56.8879,56.7628,56.8343,434186.0
2021-07-15 15:40:00,63.62,63.73,63.59,63.71,422464.0,56.8343,56.9325,56.8075,56.9147,422464.0
2021-07-15 15:50:00,63.72,63.97,63.72,63.94,939975.0,56.9236,57.1469,56.9236,57.1201,939975.0
2021-07-16 09:30:00,64.45,64.5,63.62,63.74,584931.0,57.5758,57.6204,56.8343,56.9415,584931.0
2021-07-16 09:40:00,63.71,63.82,63.5,63.55,228444.0,56.9147,57.0129,56.7271,56.7717,228444.0
2021-07-16 09:50:00,63.55,63.73,63.36,63.43,157996.0,56.7717,56.9325,56.602,56.6645,157996.0
2021-07-16 10:00:00,63.43,63.46,63.15,63.32,171654.0,56.6645,56.6913,56.4144,56.5663,171654.0
2021-07-16 10:10:00,63.33,63.49,63.12,63.22,182668.0,56.5752,56.7181,56.3876,56.4769,182668.0
2021-07-16 10:20:00,63.25,63.28,63.06,63.09,92726.0,56.5037,56.5305,56.334,56.3608,92726.0
2021-07-16 10:30:00,63.11,63.18,62.92,62.95,177475.0,56.3787,56.4412,56.2089,56.2357,177475.0
2021-07-16 10:40:00,62.95,62.95,62.74,62.76,164029.0,56.2357,56.2357,56.0481,56.066,164029.0
2021-07-16 10:50:00,62.77,63.13,62.71,63.12,121154.0,56.0749,56.3965,56.0213,56.3876,121154.0
2021-07-16 11:00:00,63.11,63.24,63.11,63.17,231297.0,56.3787,56.4948,56.3787,56.4323,231297.0
2021-07-16 11:10:00,63.15,63.35,63.14,63.14,130062.0,56.4144,56.5931,56.4055,56.4055,130062.0
2021-07-16 11:20:00,63.14,63.22,63.06,63.11,59000.0,56.4055,56.4769,56.334,56.3787,59000.0
2021-07-16 11:30:00,63.1,63.18,63.08,63.15,270089.0,56.3697,56.4412,56.3519,56.4144,270089.0
2021-07-16 11:40:00,63.15,63.33,63.14,63.2,261131.0,56.4144,56.5752,56.4055,56.4591,261131.0
2021-07-16 11:50:00,63.19,63.33,63.16,63.32,63376.0,56.4501,56.5752,56.4233,56.5663,63376.0
2021-07-16 12:00:00,63.31,63.31,63.03,63.04,84259.0,56.5573,56.5573,56.3072,56.3161,84259.0
2021-07-16 12:10:00,63.05,63.14,62.96,62.96,64088.0,56.3251,56.4055,56.2447,56.2447,64088.0
2021-07-16 12:20:00,62.96,63.03,62.78,62.82,115225.0,56.2447,56.3072,56.0839,56.1196,115225.0
2021-07-16 12:30:00,62.8,62.8,62.67,62.67,296564.0,56.1017,56.1017,55.9856,55.9856,296564.0
2021-07-16 12:40:00,62.68,62.79,62.66,62.68,112909.0,55.9945,56.0928,55.9767,55.9945,112909.0
2021-07-16 12:50:00,62.68,62.93,62.66,62.91,272506.0,55.9945,56.2179,55.9767,56.2,272506.0
2021-07-16 13:00:00,62.91,62.94,62.77,62.8,56916.0,56.2,56.2268,56.0749,56.1017,56916.0
2021-07-16 13:10:00,62.78,62.79,62.64,62.68,92287.0,56.0839,56.0928,55.9588,55.9945,92287.0
2021-07-16 13:20:00,62.68,62.7,62.57,62.59,80951.0,55.9945,56.0124,55.8963,55.9141,80951.0
2021-07-16 13:30:00,62.58,62.6,62.47,62.57,122174.0,55.9052,55.9231,55.8069,55.8963,122174.0
2021-07-16 13:40:00,62.57,62.6,62.47,62.49,115296.0,55.8963,55.9231,55.8069,55.8248,115296.0
2021-07-16 13:50:00,62.49,62.54,62.44,62.49,61815.0,55.8248,55.8695,55.7801,55.8248,61815.0
2021-07-16 14:00:00,62.49,62.49,62.23,62.27,327506.0,55.8248,55.8248,55.5925,55.6283,327506.0
2021-07-16 14:10:00,62.28,62.39,62.21,62.36,164904.0,55.6372,55.7355,55.5747,55.7087,164904.0
2021-07-16 14:20:00,62.36,62.45,62.28,62.29,83832.0,55.7087,55.7891,55.6372,55.6461,83832.0
2021-07-16 14:30:00,62.28,62.42,62.28,62.34,108709.0,55.6372,55.7623,55.6372,55.6908,108709.0
2021-07-16 14:40:00,62.33,62.4,62.19,62.21,115619.0,55.6819,55.7444,55.5568,55.5747,115619.0
2021-07-16 14:50:00,62.21,62.29,62.19,62.22,96730.0,55.5747,55.6461,55.5568,55.5836,96730.0
2021-07-16 15:00:00,62.21,62.21,61.99,62.07,261083.0,55.5747,55.5747,55.3781,55.4496,261083.0
2021-07-16 15:10:00,62.07,62.23,62.05,62.23,167170.0,55.4496,55.5925,55.4317,55.5925,167170.0
2021-07-16 15:20:00,62.23,62.28,62.1,62.13,223408.0,55.5925,55.6372,55.4764,55.5032,223408.0
2021-07-16 15:30:00,62.13,62.14,61.95,61.97,343865.0,55.5032,55.5121,55.3424,55.3603,343865.0
2021-07-16 15:40:00,61.98,62.08,61.92,62.01,663110.0,55.3692,55.4585,55.3156,55.396,663110.0
2021-07-16 15:50:00,62.02,62.05,61.87,62.02,1088781.0,55.4049,55.4317,55.2709,55.4049,1088781.0
2021-07-19 09:30:00,60.36,60.9,60.07,60.18,1873080.0,53.922,54.4044,53.6629,53.7612,1873080.0
2021-07-19 09:40:00,60.18,60.35,59.87,60.2,641402.0,53.7612,53.9131,53.4843,53.7791,641402.0
2021-07-19 09:50:00,60.19,60.19,59.76,59.97,390387.0,53.7701,53.7701,53.386,53.5736,390387.0
2021-07-19 10:00:00,59.96,60.17,59.72,60.16,315501.0,53.5647,53.7523,53.3503,53.7433,315501.0
2021-07-19 10:10:00,60.15,60.21,59.66,59.71,402511.0,53.7344,53.788,53.2967,53.3413,402511.0
2021-07-19 10:20:00,59.67,60.37,59.6,60.33,533048.0,53.3056,53.9309,53.2431,53.8952,533048.0
2021-07-19 10:30:00,60.3,60.55,60.26,60.44,427334.0,53.8684,54.0917,53.8327,53.9935,427334.0
2021-07-19 10:40:00,60.44,60.71,60.38,60.48,490911.0,53.9935,54.2347,53.9399,54.0292,490911.0
2021-07-19 10:50:00,60.48,60.48,59.94,60.01,343790.0,54.0292,54.0292,53.5468,53.6093,343790.0
2021-07-19 11:00:00,60.01,60.36,59.91,60.12,401614.0,53.6093,53.922,53.52,53.7076,401614.0
2021-07-19 11:10:00,60.11,60.5,60.04,60.45,304837.0,53.6987,54.0471,53.6361,54.0024,304837.0
2021-07-19 11:20:00,60.45,60.46,60.25,60.27,268089.0,54.0024,54.0113,53.8237,53.8416,268089.0
2021-07-19 11:30:00,60.27,60.51,60.22,60.48,387905.0,53.8416,54.056,53.7969,54.0292,387905.0
2021-07-19 11:40:00,60.49,60.59,60.33,60.39,532859.0,54.0381,54.1275,53.8952,53.9488,532859.0
2021-07-19 11:50:00,60.39,60.6,60.28,60.57,431947.0,53.9488,54.1364,53.8505,54.1096,431947.0
2021-07-19 12:00:00,60.58,60.58,60.33,60.4,434691.0,54.1185,54.1185,53.8952,53.9577,434691.0
2021-07-19 12:10:00,60.41,60.5,60.28,60.31,302859.0,53.9667,54.0471,53.8505,53.8773,302859.0
2021-07-19 12:20:00,60.31,60.31,59.95,59.98,336070.0,53.8773,53.8773,53.5557,53.5825,336070.0
2021-07-19 12:30:00,59.97,60.09,59.9,59.97,236259.0,53.5736,53.6808,53.5111,53.5736,236259.0
2021-07-19 12:40:00,59.97,60.01,59.87,59.95,231158.0,53.5736,53.6093,53.4843,53.5557,231158.0
2021-07-19 12:50:00,59.96,60.17,59.92,60.06,242538.0,53.5647,53.7523,53.5289,53.654,242538.0
2021-07-19 13:00:00,60.05,60.4,60.03,60.31,384734.0,53.6451,53.9577,53.6272,53.8773,384734.0
2021-07-19 13:10:00,60.31,60.34,60.09,60.09,240211.0,53.8773,53.9041,53.6808,53.6808,240211.0
2021-07-19 13:20:00,60.08,60.12,59.87,59.98,214421.0,53.6719,53.7076,53.4843,53.5825,214421.0
2021-07-19 13:30:00,59.98,59.99,59.84,59.9,335284.0,53.5825,53.5915,53.4575,53.5111,335284.0
2021-07-19 13:40:00,59.91,59.97,59.65,59.67,364836.0,53.52,53.5736,53.2877,53.3056,364836.0
2021-07-19 13:50:00,59.67,59.81,59.62,59.73,181486.0,53.3056,53.4307,53.2609,53.3592,181486.0
2021-07-19 14:00:00,59.73,60.02,59.72,59.79,212759.0,53.3592,53.6183,53.3503,53.4128,212759.0
2021-07-19 14:10:00,59.78,59.92,59.74,59.79,214138.0,53.4039,53.5289,53.3681,53.4128,214138.0
2021-07-19 14:20:00,59.79,59.91,59.67,59.91,215619.0,53.4128,53.52,53.3056,53.52,215619.0
2021-07-19 14:30:00,59.91,59.91,59.64,59.71,277831.0,53.52,53.52,53.2788,53.3413,277831.0
2021-07-19 14:40:00,59.7,59.79,59.64,59.78,208564.0,53.3324,53.4128,53.2788,53.4039,208564.0
2021-07-19 14:50:00,59.77,59.84,59.52,59.56,356184.0,53.3949,53.4575,53.1716,53.2073,356184.0
2021-07-19 15:00:00,59.55,59.58,59.41,59.5,684024.0,53.1984,53.2252,53.0733,53.1537,684024.0
2021-07-19 15:10:00,59.5,59.67,59.42,59.48,977830.0,53.1537,53.3056,53.0823,53.1359,977830.0
2021-07-19 15:20:00,59.46,59.49,59.29,59.4,733209.0,53.118,53.1448,52.9661,53.0644,733209.0
2021-07-19 15:30:00,59.4,59.5,59.32,59.42,997071.0,53.0644,53.1537,52.9929,53.0823,997071.0
2021-07-19 15:40:00,59.41,59.64,59.36,59.64,1075251.0,53.0733,53.2788,53.0287,53.2788,1075251.0
2021-07-19 15:50:00,59.65,59.82,59.49,59.8,2104223.0,53.2877,53.4396,53.1448,53.4217,2104223.0
2021-07-20 09:30:00,59.78,60.6,59.72,60.26,725257.0,53.4039,54.1364,53.3503,53.8327,725257.0
2021-07-20 09:40:00,60.22,61.0,60.07,60.96,364358.0,53.7969,54.4937,53.6629,54.458,364358.0
2021-07-20 09:50:00,60.95,61.4,60.82,61.32,400112.0,54.4491,54.8511,54.3329,54.7796,400112.0
2021-07-20 10:00:00,61.33,61.53,61.24,61.46,295811.0,54.7885,54.9672,54.7081,54.9047,295811.0
2021-07-20 10:10:00,61.44,61.82,61.44,61.82,303356.0,54.8868,55.2263,54.8868,55.2263,303356.0
2021-07-20 10:20:00,61.81,62.11,61.8,62.1,289952.0,55.2173,55.4853,55.2084,55.4764,289952.0
2021-07-20 10:30:00,62.11,62.13,61.76,61.92,301180.0,55.4853,55.5032,55.1727,55.3156,301180.0
2021-07-20 10:40:00,61.92,62.02,61.73,62.02,218180.0,55.3156,55.4049,55.1459,55.4049,218180.0
2021-07-20 10:50:00,62.02,62.31,62.0,62.3,189920.0,55.4049,55.664,55.3871,55.6551,189920.0
2021-07-20 11:00:00,62.3,62.42,62.0,62.17,211546.0,55.6551,55.7623,55.3871,55.5389,211546.0
2021-07-20 11:10:00,62.16,62.3,61.95,62.09,123884.0,55.53,55.6551,55.3424,55.4675,123884.0
2021-07-20 11:20:00,62.1,62.31,62.07,62.23,93784.0,55.4764,55.664,55.4496,55.5925,93784.0
2021-07-20 11:30:00,62.23,62.27,61.98,61.98,135835.0,55.5925,55.6283,55.3692,55.3692,135835.0
2021-07-20 11:40:00,61.98,62.34,61.93,62.29,261048.0,55.3692,55.6908,55.3245,55.6461,261048.0
2021-07-20 11:50:00,62.29,62.47,62.29,62.45,199183.0,55.6461,55.8069,55.6461,55.7891,199183.0
2021-07-20 12:00:00,62.46,62.51,62.08,62.21,315720.0,55.798,55.8427,55.4585,55.5747,315720.0
2021-07-20 12:10:00,62.21,62.49,62.2,62.48,142915.0,55.5747,55.8248,55.5657,55.8159,142915.0
2021-07-20 12:20:00,62.48,62.65,62.48,62.64,210123.0,55.8159,55.9677,55.8159,55.9588,210123.0
2021-07-20 12:30:00,62.64,62.77,62.61,62.65,123916.0,55.9588,56.0749,55.932,55.9677,123916.0
2021-07-20 12:40:00,62.65,62.82,62.65,62.82,214599.0,55.9677,56.1196,55.9677,56.1196,214599.0
2021-07-20 12:50:00,62.83,62.87,62.45,62.48,253469.0,56.1285,56.1643,55.7891,55.8159,253469.0
2021-07-20 13:00:00,62.48,62.52,62.17,62.2,397017.0,55.8159,55.8516,55.5389,55.5657,397017.0
2021-07-20 13:10:00,62.19,62.33,62.01,62.07,323933.0,55.5568,55.6819,55.396,55.4496,323933.0
2021-07-20 13:20:00,62.07,62.17,61.97,62.02,245566.0,55.4496,55.5389,55.3603,55.4049,245566.0
2021-07-20 13:30:00,62.03,62.17,61.97,62.04,354177.0,55.4139,55.5389,55.3603,55.4228,354177.0
2021-07-20 13:40:00,62.04,62.16,61.87,61.92,220102.0,55.4228,55.53,55.2709,55.3156,220102.0
2021-07-20 13:50:00,61.92,62.01,61.82,61.92,267042.0,55.3156,55.396,55.2263,55.3156,267042.0
2021-07-20 14:00:00,61.93,62.03,61.89,61.9,301473.0,55.3245,55.4139,55.2888,55.2977,301473.0
2021-07-20 14:10:00,61.9,61.92,61.67,61.79,422489.0,55.2977,55.3156,55.0923,55.1995,422489.0
2021-07-20 14:20:00,61.79,61.83,61.69,61.74,428921.0,55.1995,55.2352,55.1101,55.1548,428921.0
2021-07-20 14:30:00,61.73,61.84,61.7,61.72,358803.0,55.1459,55.2441,55.1191,55.1369,358803.0
2021-07-20 14:40:00,61.71,61.93,61.66,61.67,397472.0,55.128,55.3245,55.0833,55.0923,397472.0
2021-07-20 14:50:00,61.67,61.78,61.55,61.57,406241.0,55.0923,55.1905,54.9851,55.0029,406241.0
2021-07-20 15:00:00,61.57,61.67,61.49,61.57,476641.0,55.0029,55.0923,54.9315,55.0029,476641.0
2021-07-20 15:10:00,61.58,61.75,61.57,61.72,508156.0,55.0119,55.1637,55.0029,55.1369,508156.0
2021-07-20 15:20:00,61.73,61.9,61.71,61.8,535430.0,55.1459,55.2977,55.128,55.2084,535430.0
2021-07-20 15:30:00,61.79,61.82,61.66,61.8,676284.0,55.1995,55.2263,55.0833,55.2084,676284.0
2021-07-20 15:40:00,61.79,61.84,61.73,61.8,905891.0,55.1995,55.2441,55.1459,55.2084,905891.0
2021-07-20 15:50:00,61.8,61.8,61.36,61.52,1925786.0,55.2084,55.2084,54.8153,54.9583,1925786.0
2021-07-21 09:30:00,62.2,62.87,62.12,62.76,524080.0,55.5657,56.1643,55.4943,56.066,524080.0
2021-07-21 09:40:00,62.76,63.12,62.73,63.03,440493.0,56.066,56.3876,56.0392,56.3072,440493.0
2021-07-21 09:50:00,63.04,63.17,62.94,63.12,376613.0,56.3161,56.4323,56.2268,56.3876,376613.0
2021-07-21 10:00:00,63.12,63.25,62.9,63.07,388875.0,56.3876,56.5037,56.1911,56.3429,388875.0
2021-07-21 10:10:00,63.06,63.31,62.99,63.1,220785.0,56.334,56.5573,56.2715,56.3697,220785.0
2021-07-21 10:20:00,63.11,63.32,62.86,62.86,296325.0,56.3787,56.5663,56.1553,56.1553,296325.0
2021-07-21 10:30:00,62.86,62.88,62.44,62.8,444448.0,56.1553,56.1732,55.7801,56.1017,444448.0
2021-07-21 10:40:00,62.8,62.97,62.63,62.72,238562.0,56.1017,56.2536,55.9499,56.0303,238562.0
2021-07-21 10:50:00,62.72,62.85,62.54,62.58,154195.0,56.0303,56.1464,55.8695,55.9052,154195.0
2021-07-21 11:00:00,62.58,62.76,62.55,62.66,202076.0,55.9052,56.066,55.8784,55.9767,202076.0
2021-07-21 11:10:00,62.66,62.83,62.64,62.74,163736.0,55.9767,56.1285,55.9588,56.0481,163736.0
2021-07-21 11:20:00,62.75,62.81,62.54,62.55,193884.0,56.0571,56.1107,55.8695,55.8784,193884.0
2021-07-21 11:30:00,62.56,62.75,62.52,62.69,96827.0,55.8873,56.0571,55.8516,56.0035,96827.0
2021-07-21 11:40:00,62.69,62.99,62.67,62.96,139831.0,56.0035,56.2715,55.9856,56.2447,139831.0
2021-07-21 11:50:00,62.97,63.14,62.88,62.94,349368.0,56.2536,56.4055,56.1732,56.2268,349368.0
2021-07-21 12:00:00,62.95,63.01,62.87,62.94,97878.0,56.2357,56.2893,56.1643,56.2268,97878.0
2021-07-21 12:10:00,62.95,63.08,62.9,63.07,193463.0,56.2357,56.3519,56.1911,56.3429,193463.0
2021-07-21 12:20:00,63.06,63.11,62.89,62.9,111802.0,56.334,56.3787,56.1821,56.1911,111802.0
2021-07-21 12:30:00,62.91,63.01,62.82,63.0,137496.0,56.2,56.2893,56.1196,56.2804,137496.0
2021-07-21 12:40:00,63.0,63.14,62.98,63.11,178774.0,56.2804,56.4055,56.2625,56.3787,178774.0
2021-07-21 12:50:00,63.11,63.16,63.01,63.02,230533.0,56.3787,56.4233,56.2893,56.2983,230533.0
2021-07-21 13:00:00,63.02,63.27,63.02,63.14,280671.0,56.2983,56.5216,56.2983,56.4055,280671.0
2021-07-21 13:10:00,63.14,63.17,63.05,63.05,89625.0,56.4055,56.4323,56.3251,56.3251,89625.0
2021-07-21 13:20:00,63.05,63.13,62.93,63.12,97517.0,56.3251,56.3965,56.2179,56.3876,97517.0
2021-07-21 13:30:00,63.13,63.26,63.1,63.12,94055.0,56.3965,56.5127,56.3697,56.3876,94055.0
2021-07-21 13:40:00,63.14,63.16,63.03,63.08,91130.0,56.4055,56.4233,56.3072,56.3519,91130.0
2021-07-21 13:50:00,63.07,63.13,63.02,63.08,93583.0,56.3429,56.3965,56.2983,56.3519,93583.0
2021-07-21 14:00:00,63.08,63.1,63.01,63.02,94867.0,56.3519,56.3697,56.2893,56.2983,94867.0
2021-07-21 14:10:00,63.02,63.03,62.88,62.94,209882.0,56.2983,56.3072,56.1732,56.2268,209882.0
2021-07-21 14:20:00,62.94,63.02,62.85,63.0,143412.0,56.2268,56.2983,56.1464,56.2804,143412.0
2021-07-21 14:30:00,63.01,63.09,62.97,63.08,242822.0,56.2893,56.3608,56.2536,56.3519,242822.0
2021-07-21 14:40:00,63.07,63.08,62.99,63.0,204376.0,56.3429,56.3519,56.2715,56.2804,204376.0
2021-07-21 14:50:00,62.99,63.01,62.89,62.98,90191.0,56.2715,56.2893,56.1821,56.2625,90191.0
2021-07-21 15:00:00,62.98,63.08,62.96,63.05,141442.0,56.2625,56.3519,56.2447,56.3251,141442.0
2021-07-21 15:10:00,63.06,63.06,62.98,63.02,184318.0,56.334,56.334,56.2625,56.2983,184318.0
2021-07-21 15:20:00,63.02,63.09,62.91,62.94,173441.0,56.2983,56.3608,56.2,56.2268,173441.0
2021-07-21 15:30:00,62.94,62.96,62.84,62.87,226957.0,56.2268,56.2447,56.1375,56.1643,226957.0
2021-07-21 15:40:00,62.87,62.99,62.84,62.85,334430.0,56.1643,56.2715,56.1375,56.1464,334430.0
2021-07-21 15:50:00,62.84,62.84,62.72,62.84,942032.0,56.1375,56.1375,56.0303,56.1375,942032.0
2021-07-22 09:30:00,62.66,62.73,61.98,62.31,552470.0,55.9767,56.0392,55.3692,55.664,552470.0
2021-07-22 09:40:00,62.33,62.5,62.13,62.2,365318.0,55.6819,55.8337,55.5032,55.5657,365318.0
2021-07-22 09:50:00,62.2,62.33,61.85,61.98,293746.0,55.5657,55.6819,55.2531,55.3692,293746.0
2021-07-22 10:00:00,62.0,62.06,61.78,61.98,204488.0,55.3871,55.4407,55.1905,55.3692,204488.0
2021-07-22 10:10:00,61.98,62.19,61.92,62.0,337993.0,55.3692,55.5568,55.3156,55.3871,337993.0
2021-07-22 10:20:00,62.0,62.06,61.66,61.76,193936.0,55.3871,55.4407,55.0833,55.1727,193936.0
2021-07-22 10:30:00,61.75,61.9,61.71,61.78,144483.0,55.1637,55.2977,55.128,55.1905,144483.0
2021-07-22 10:40:00,61.79,61.94,61.7,61.73,139912.0,55.1995,55.3335,55.1191,55.1459,139912.0
2021-07-22 10:50:00,61.74,61.74,61.57,61.58,184119.0,55.1548,55.1548,55.0029,55.0119,184119.0
2021-07-22 11:00:00,61.58,61.62,61.46,61.55,232290.0,55.0119,55.0476,54.9047,54.9851,232290.0
2021-07-22 11:10:00,61.56,61.76,61.46,61.74,212990.0,54.994,55.1727,54.9047,55.1548,212990.0
2021-07-22 11:20:00,61.74,61.74,61.48,61.56,155598.0,55.1548,55.1548,54.9225,54.994,155598.0
2021-07-22 11:30:00,61.57,61.66,61.42,61.45,286107.0,55.0029,55.0833,54.8689,54.8957,286107.0
2021-07-22 11:40:00,61.45,61.46,61.22,61.27,268422.0,54.8957,54.9047,54.6903,54.7349,268422.0
2021-07-22 11:50:00,61.27,61.3,61.14,61.2,185319.0,54.7349,54.7617,54.6188,54.6724,185319.0
2021-07-22 12:00:00,61.2,61.31,61.11,61.26,122563.0,54.6724,54.7707,54.592,54.726,122563.0
2021-07-22 12:10:00,61.26,61.3,61.19,61.2,168332.0,54.726,54.7617,54.6635,54.6724,168332.0
2021-07-22 12:20:00,61.21,61.48,61.21,61.48,113092.0,54.6813,54.9225,54.6813,54.9225,113092.0
2021-07-22 12:30:00,61.47,61.6,61.46,61.58,78005.0,54.9136,55.0297,54.9047,55.0119,78005.0
2021-07-22 12:40:00,61.58,61.61,61.46,61.46,48887.0,55.0119,55.0387,54.9047,54.9047,48887.0
2021-07-22 12:50:00,61.45,61.54,61.44,61.52,77598.0,54.8957,54.9761,54.8868,54.9583,77598.0
2021-07-22 13:00:00,61.53,61.66,61.52,61.64,66983.0,54.9672,55.0833,54.9583,55.0655,66983.0
2021-07-22 13:10:00,61.64,61.73,61.62,61.62,85054.0,55.0655,55.1459,55.0476,55.0476,85054.0
2021-07-22 13:20:00,61.61,61.66,61.53,61.59,76276.0,55.0387,55.0833,54.9672,55.0208,76276.0
2021-07-22 13:30:00,61.6,61.6,61.52,61.57,88249.0,55.0297,55.0297,54.9583,55.0029,88249.0
2021-07-22 13:40:00,61.57,61.71,61.54,61.7,103965.0,55.0029,55.128,54.9761,55.1191,103965.0
2021-07-22 13:50:00,61.7,61.86,61.63,61.86,411316.0,55.1191,55.262,55.0565,55.262,411316.0
2021-07-22 14:00:00,61.86,61.86,61.78,61.78,133015.0,55.262,55.262,55.1905,55.1905,133015.0
2021-07-22 14:10:00,61.78,61.86,61.78,61.8,55952.0,55.1905,55.262,55.1905,55.2084,55952.0
2021-07-22 14:20:00,61.8,61.82,61.72,61.76,35626.0,55.2084,55.2263,55.1369,55.1727,35626.0
2021-07-22 14:30:00,61.77,61.78,61.72,61.73,87514.0,55.1816,55.1905,55.1369,55.1459,87514.0
2021-07-22 14:40:00,61.73,61.73,61.65,61.73,159608.0,55.1459,55.1459,55.0744,55.1459,159608.0
2021-07-22 14:50:00,61.73,61.8,61.66,61.8,62592.0,55.1459,55.2084,55.0833,55.2084,62592.0
2021-07-22 15:00:00,61.8,61.8,61.67,61.73,67002.0,55.2084,55.2084,55.0923,55.1459,67002.0
2021-07-22 15:10:00,61.72,61.72,61.6,61.69,135018.0,55.1369,55.1369,55.0297,55.1101,135018.0
2021-07-22 15:20:00,61.69,61.71,61.55,61.56,118645.0,55.1101,55.128,54.9851,54.994,118645.0
2021-07-22 15:30:00,61.56,61.58,61.45,61.48,308337.0,54.994,55.0119,54.8957,54.9225,308337.0
2021-07-22 15:40:00,61.48,61.57,61.39,61.57,298700.0,54.9225,55.0029,54.8421,55.0029,298700.0
2021-07-22 15:50:00,61.57,61.58,61.41,61.44,515688.0,55.0029,55.0119,54.86,54.8868,515688.0
2021-07-23 09:30:00,62.11,62.42,61.83,62.24,386967.0,55.4853,55.7623,55.2352,55.6015,386967.0
2021-07-23 09:40:00,62.23,62.58,62.02,62.03,261846.0,55.5925,55.9052,55.4049,55.4139,261846.0
2021-07-23 09:50:00,62.02,62.02,61.61,61.67,268670.0,55.4049,55.4049,55.0387,55.0923,268670.0
2021-07-23 10:00:00,61.66,61.71,61.32,61.53,200548.0,55.0833,55.128,54.7796,54.9672,200548.0
2021-07-23 10:10:00,61.54,61.67,61.42,61.52,167901.0,54.9761,55.0923,54.8689,54.9583,167901.0
2021-07-23 10:20:00,61.51,61.75,61.4,61.74,123668.0,54.9493,55.1637,54.8511,55.1548,123668.0
2021-07-23 10:30:00,61.73,61.94,61.54,61.72,136893.0,55.1459,55.3335,54.9761,55.1369,136893.0
2021-07-23 10:40:00,61.71,61.94,61.7,61.92,128284.0,55.128,55.3335,55.1191,55.3156,128284.0
2021-07-23 10:50:00,61.93,61.97,61.7,61.79,91171.0,55.3245,55.3603,55.1191,55.1995,91171.0
2021-07-23 11:00:00,61.79,61.98,61.78,61.93,111492.0,55.1995,55.3692,55.1905,55.3245,111492.0
2021-07-23 11:10:00,61.92,61.92,61.68,61.71,81936.0,55.3156,55.3156,55.1012,55.128,81936.0
2021-07-23 11:20:00,61.71,61.86,61.69,61.76,80420.0,55.128,55.262,55.1101,55.1727,80420.0
2021-07-23 11:30:00,61.76,61.83,61.74,61.81,107388.0,55.1727,55.2352,55.1548,55.2173,107388.0
2021-07-23 11:40:00,61.81,61.81,61.54,61.55,99653.0,55.2173,55.2173,54.9761,54.9851,99653.0
2021-07-23 11:50:00,61.55,61.61,61.5,61.5,68789.0,54.9851,55.0387,54.9404,54.9404,68789.0
2021-07-23 12:00:00,61.5,61.65,61.48,61.59,71249.0,54.9404,55.0744,54.9225,55.0208,71249.0
2021-07-23 12:10:00,61.59,61.83,61.57,61.73,235553.0,55.0208,55.2352,55.0029,55.1459,235553.0
2021-07-23 12:20:00,61.73,61.78,61.61,61.71,84608.0,55.1459,55.1905,55.0387,55.128,84608.0
2021-07-23 12:30:00,61.7,61.75,61.61,61.75,60439.0,55.1191,55.1637,55.0387,55.1637,60439.0
2021-07-23 12:40:00,61.74,61.77,61.62,61.69,120280.0,55.1548,55.1816,55.0476,55.1101,120280.0
2021-07-23 12:50:00,61.7,61.71,61.59,61.68,101563.0,55.1191,55.128,55.0208,55.1012,101563.0
2021-07-23 13:00:00,61.67,61.74,61.6,61.7,44453.0,55.0923,55.1548,55.0297,55.1191,44453.0
2021-07-23 13:10:00,61.7,61.71,61.62,61.66,28660.0,55.1191,55.128,55.0476,55.0833,28660.0
2021-07-23 13:20:00,61.67,61.67,61.56,61.6,40859.0,55.0923,55.0923,54.994,55.0297,40859.0
2021-07-23 13:30:00,61.61,61.71,61.57,61.71,44904.0,55.0387,55.128,55.0029,55.128,44904.0
2021-07-23 13:40:00,61.71,61.88,61.7,61.88,87261.0,55.128,55.2799,55.1191,55.2799,87261.0
2021-07-23 13:50:00,61.89,61.93,61.84,61.92,108810.0,55.2888,55.3245,55.2441,55.3156,108810.0
2021-07-23 14:00:00,61.91,61.91,61.73,61.78,44592.0,55.3067,55.3067,55.1459,55.1905,44592.0
2021-07-23 14:10:00,61.77,61.87,61.77,61.77,52680.0,55.1816,55.2709,55.1816,55.1816,52680.0
2021-07-23 14:20:00,61.77,61.79,61.7,61.72,79527.0,55.1816,55.1995,55.1191,55.1369,79527.0
2021-07-23 14:30:00,61.72,61.8,61.69,61.78,72527.0,55.1369,55.2084,55.1101,55.1905,72527.0
2021-07-23 14:40:00,61.77,61.82,61.74,61.76,55154.0,55.1816,55.2263,55.1548,55.1727,55154.0
2021-07-23 14:50:00,61.75,61.83,61.72,61.82,57053.0,55.1637,55.2352,55.1369,55.2263,57053.0
2021-07-23 15:00:00,61.82,61.85,61.69,61.72,59234.0,55.2263,55.2531,55.1101,55.1369,59234.0
2021-07-23 15:10:00,61.72,61.76,61.65,61.71,142475.0,55.1369,55.1727,55.0744,55.128,142475.0
2021-07-23 15:20:00,61.72,61.75,61.64,61.66,194859.0,55.1369,55.1637,55.0655,55.0833,194859.0
2021-07-23 15:30:00,61.67,61.86,61.67,61.83,227983.0,55.0923,55.262,55.0923,55.2352,227983.0
2021-07-23 15:40:00,61.83,61.9,61.79,61.87,130474.0,55.2352,55.2977,55.1995,55.2709,130474.0
2021-07-23 15:50:00,61.88,61.95,61.85,61.95,332055.0,55.2799,55.3424,55.2531,55.3424,332055.0
2021-07-26 09:30:00,62.16,63.1,61.99,62.93,505457.0,55.53,56.3697,55.3781,56.2179,505457.0
2021-07-26 09:40:00,62.93,62.93,62.31,62.48,367973.0,56.2179,56.2179,55.664,55.8159,367973.0
2021-07-26 09:50:00,62.48,62.99,62.41,62.92,224445.0,55.8159,56.2715,55.7533,56.2089,224445.0
2021-07-26 10:00:00,62.92,63.1,62.82,62.82,164515.0,56.2089,56.3697,56.1196,56.1196,164515.0
2021-07-26 10:10:00,62.81,62.94,62.65,62.94,221658.0,56.1107,56.2268,55.9677,56.2268,221658.0
2021-07-26 10:20:00,62.95,63.03,62.76,62.79,178264.0,56.2357,56.3072,56.066,56.0928,178264.0
2021-07-26 10:30:00,62.79,62.86,62.39,62.42,202580.0,56.0928,56.1553,55.7355,55.7623,202580.0
2021-07-26 10:40:00,62.41,62.69,62.41,62.66,141638.0,55.7533,56.0035,55.7533,55.9767,141638.0
2021-07-26 10:50:00,62.65,62.69,62.53,62.59,104193.0,55.9677,56.0035,55.8605,55.9141,104193.0
2021-07-26 11:00:00,62.58,62.65,62.38,62.58,71839.0,55.9052,55.9677,55.7265,55.9052,71839.0
2021-07-26 11:10:00,62.58,62.67,62.48,62.59,216260.0,55.9052,55.9856,55.8159,55.9141,216260.0
2021-07-26 11:20:00,62.59,62.62,62.48,62.5,143502.0,55.9141,55.9409,55.8159,55.8337,143502.0
2021-07-26 11:30:00,62.52,62.54,62.36,62.41,80052.0,55.8516,55.8695,55.7087,55.7533,80052.0
2021-07-26 11:40:00,62.41,62.53,62.4,62.46,72409.0,55.7533,55.8605,55.7444,55.798,72409.0
2021-07-26 11:50:00,62.46,62.47,62.22,62.26,85690.0,55.798,55.8069,55.5836,55.6193,85690.0
2021-07-26 12:00:00,62.26,62.26,62.08,62.14,70977.0,55.6193,55.6193,55.4585,55.5121,70977.0
2021-07-26 12:10:00,62.14,62.23,62.06,62.12,62753.0,55.5121,55.5925,55.4407,55.4943,62753.0
2021-07-26 12:20:00,62.12,62.33,62.09,62.28,72386.0,55.4943,55.6819,55.4675,55.6372,72386.0
2021-07-26 12:30:00,62.28,62.4,62.28,62.33,48010.0,55.6372,55.7444,55.6372,55.6819,48010.0
2021-07-26 12:40:00,62.31,62.35,62.24,62.29,102134.0,55.664,55.6997,55.6015,55.6461,102134.0
2021-07-26 12:50:00,62.3,62.34,62.18,62.23,131783.0,55.6551,55.6908,55.5479,55.5925,131783.0
2021-07-26 13:00:00,62.23,62.27,62.14,62.25,48298.0,55.5925,55.6283,55.5121,55.6104,48298.0
2021-07-26 13:10:00,62.25,62.26,62.16,62.22,58648.0,55.6104,55.6193,55.53,55.5836,58648.0
2021-07-26 13:20:00,62.23,62.27,62.19,62.22,46617.0,55.5925,55.6283,55.5568,55.5836,46617.0
2021-07-26 13:30:00,62.23,62.25,62.12,62.18,58237.0,55.5925,55.6104,55.4943,55.5479,58237.0
2021-07-26 13:40:00,62.17,62.21,62.12,62.16,47153.0,55.5389,55.5747,55.4943,55.53,47153.0
2021-07-26 13:50:00,62.17,62.23,62.12,62.22,40584.0,55.5389,55.5925,55.4943,55.5836,40584.0
2021-07-26 14:00:00,62.21,62.25,62.15,62.2,72368.0,55.5747,55.6104,55.5211,55.5657,72368.0
2021-07-26 14:10:00,62.21,62.29,62.16,62.29,62633.0,55.5747,55.6461,55.53,55.6461,62633.0
2021-07-26 14:20:00,62.29,62.33,62.24,62.33,66879.0,55.6461,55.6819,55.6015,55.6819,66879.0
2021-07-26 14:30:00,62.32,62.34,62.26,62.28,42843.0,55.6729,55.6908,55.6193,55.6372,42843.0
2021-07-26 14:40:00,62.28,62.29,62.22,62.27,49097.0,55.6372,55.6461,55.5836,55.6283,49097.0
2021-07-26 14:50:00,62.26,62.28,62.1,62.12,90361.0,55.6193,55.6372,55.4764,55.4943,90361.0
2021-07-26 15:00:00,62.13,62.25,62.13,62.23,70764.0,55.5032,55.6104,55.5032,55.5925,70764.0
2021-07-26 15:10:00,62.23,62.37,62.18,62.36,142011.0,55.5925,55.7176,55.5479,55.7087,142011.0
2021-07-26 15:20:00,62.36,62.42,62.35,62.4,80395.0,55.7087,55.7623,55.6997,55.7444,80395.0
2021-07-26 15:30:00,62.4,62.51,62.35,62.5,152166.0,55.7444,55.8427,55.6997,55.8337,152166.0
2021-07-26 15:40:00,62.5,62.51,62.39,62.41,126643.0,55.8337,55.8427,55.7355,55.7533,126643.0
2021-07-26 15:50:00,62.41,62.48,62.38,62.46,297782.0,55.7533,55.8159,55.7265,55.798,297782.0
2021-07-27 09:30:00,61.87,62.02,61.34,61.65,629214.0,55.2709,55.4049,54.7975,55.0744,629214.0
2021-07-27 09:40:00,61.68,62.04,61.47,61.99,277853.0,55.1012,55.4228,54.9136,55.3781,277853.0
2021-07-27 09:50:00,62.02,62.07,61.68,61.73,223913.0,55.4049,55.4496,55.1012,55.1459,223913.0
2021-07-27 10:00:00,61.74,62.07,61.73,62.06,228761.0,55.1548,55.4496,55.1459,55.4407,228761.0
2021-07-27 10:10:00,62.05,62.07,61.77,62.07,228581.0,55.4317,55.4496,55.1816,55.4496,228581.0
2021-07-27 10:20:00,62.08,62.37,62.08,62.3,166322.0,55.4585,55.7176,55.4585,55.6551,166322.0
2021-07-27 10:30:00,62.29,62.41,62.23,62.4,137515.0,55.6461,55.7533,55.5925,55.7444,137515.0
2021-07-27 10:40:00,62.4,62.53,62.19,62.3,116643.0,55.7444,55.8605,55.5568,55.6551,116643.0
2021-07-27 10:50:00,62.3,62.62,62.3,62.55,95673.0,55.6551,55.9409,55.6551,55.8784,95673.0
2021-07-27 11:00:00,62.54,62.63,62.47,62.61,108099.0,55.8695,55.9499,55.8069,55.932,108099.0
2021-07-27 11:10:00,62.59,62.63,62.45,62.47,62254.0,55.9141,55.9499,55.7891,55.8069,62254.0
2021-07-27 11:20:00,62.46,62.53,62.33,62.44,91893.0,55.798,55.8605,55.6819,55.7801,91893.0
2021-07-27 11:30:00,62.44,62.44,62.08,62.1,241830.0,55.7801,55.7801,55.4585,55.4764,241830.0
2021-07-27 11:40:00,62.1,62.23,62.05,62.21,154492.0,55.4764,55.5925,55.4317,55.5747,154492.0
2021-07-27 11:50:00,62.21,62.35,62.21,62.34,90581.0,55.5747,55.6997,55.5747,55.6908,90581.0
2021-07-27 12:00:00,62.33,62.34,61.99,62.06,133608.0,55.6819,55.6908,55.3781,55.4407,133608.0
2021-07-27 12:10:00,62.05,62.06,61.88,61.94,149685.0,55.4317,55.4407,55.2799,55.3335,149685.0
2021-07-27 12:20:00,61.93,62.0,61.87,61.98,95949.0,55.3245,55.3871,55.2709,55.3692,95949.0
2021-07-27 12:30:00,61.97,62.0,61.86,61.94,58845.0,55.3603,55.3871,55.262,55.3335,58845.0
2021-07-27 12:40:00,61.93,61.99,61.84,61.91,66034.0,55.3245,55.3781,55.2441,55.3067,66034.0
2021-07-27 12:50:00,61.9,61.96,61.81,61.91,104631.0,55.2977,55.3513,55.2173,55.3067,104631.0
2021-07-27 13:00:00,61.9,62.07,61.9,62.05,73039.0,55.2977,55.4496,55.2977,55.4317,73039.0
2021-07-27 13:10:00,62.05,62.06,61.95,62.01,70120.0,55.4317,55.4407,55.3424,55.396,70120.0
2021-07-27 13:20:00,62.0,62.03,61.81,61.85,123788.0,55.3871,55.4139,55.2173,55.2531,123788.0
2021-07-27 13:30:00,61.84,61.95,61.81,61.95,103559.0,55.2441,55.3424,55.2173,55.3424,103559.0
2021-07-27 13:40:00,61.95,62.14,61.94,62.12,90051.0,55.3424,55.5121,55.3335,55.4943,90051.0
2021-07-27 13:50:00,62.12,62.13,62.0,62.0,51493.0,55.4943,55.5032,55.3871,55.3871,51493.0
2021-07-27 14:00:00,62.0,62.04,61.9,61.95,58720.0,55.3871,55.4228,55.2977,55.3424,58720.0
2021-07-27 14:10:00,61.95,62.07,61.92,62.06,57753.0,55.3424,55.4496,55.3156,55.4407,57753.0
2021-07-27 14:20:00,62.05,62.2,62.03,62.17,82353.0,55.4317,55.5657,55.4139,55.5389,82353.0
2021-07-27 14:30:00,62.16,62.19,62.09,62.14,79394.0,55.53,55.5568,55.4675,55.5121,79394.0
2021-07-27 14:40:00,62.15,62.22,62.1,62.18,99708.0,55.5211,55.5836,55.4764,55.5479,99708.0
2021-07-27 14:50:00,62.17,62.21,62.0,62.01,115582.0,55.5389,55.5747,55.3871,55.396,115582.0
2021-07-27 15:00:00,62.01,62.09,62.01,62.04,156093.0,55.396,55.4675,55.396,55.4228,156093.0
2021-07-27 15:10:00,62.03,62.13,61.91,62.07,177712.0,55.4139,55.5032,55.3067,55.4496,177712.0
2021-07-27 15:20:00,62.08,62.13,62.04,62.12,155659.0,55.4585,55.5032,55.4228,55.4943,155659.0
2021-07-27 15:30:00,62.13,62.13,61.99,62.06,172256.0,55.5032,55.5032,55.3781,55.4407,172256.0
2021-07-27 15:40:00,62.06,62.13,62.01,62.03,135868.0,55.4407,55.5032,55.396,55.4139,135868.0
2021-07-27 15:50:00,62.04,62.23,62.04,62.19,549531.0,55.4228,55.5925,55.4228,55.5568,549531.0
2021-07-28 09:30:00,62.57,62.91,62.44,62.72,443551.0,55.8963,56.2,55.7801,56.0303,443551.0
2021-07-28 09:40:00,62.72,62.81,62.57,62.76,293215.0,56.0303,56.1107,55.8963,56.066,293215.0
2021-07-28 09:50:00,62.76,62.78,62.25,62.34,517879.0,56.066,56.0839,55.6104,55.6908,517879.0
2021-07-28 10:00:00,62.36,62.37,62.03,62.03,209801.0,55.7087,55.7176,55.4139,55.4139,209801.0
2021-07-28 10:10:00,62.04,62.07,61.75,61.75,172660.0,55.4228,55.4496,55.1637,55.1637,172660.0
2021-07-28 10:20:00,61.77,61.86,61.65,61.78,180479.0,55.1816,55.262,55.0744,55.1905,180479.0
2021-07-28 10:30:00,61.78,62.02,61.71,61.93,142608.0,55.1905,55.4049,55.128,55.3245,142608.0
2021-07-28 10:40:00,61.92,62.3,61.9,62.27,154887.0,55.3156,55.6551,55.2977,55.6283,154887.0
2021-07-28 10:50:00,62.27,62.33,62.15,62.33,87603.0,55.6283,55.6819,55.5211,55.6819,87603.0
2021-07-28 11:00:00,62.33,62.38,62.22,62.38,39412.0,55.6819,55.7265,55.5836,55.7265,39412.0
2021-07-28 11:10:00,62.38,62.47,62.31,62.36,50203.0,55.7265,55.8069,55.664,55.7087,50203.0
2021-07-28 11:20:00,62.38,62.54,62.36,62.48,110391.0,55.7265,55.8695,55.7087,55.8159,110391.0
2021-07-28 11:30:00,62.49,62.62,62.4,62.62,44850.0,55.8248,55.9409,55.7444,55.9409,44850.0
2021-07-28 11:40:00,62.6,62.79,62.6,62.79,68161.0,55.9231,56.0928,55.9231,56.0928,68161.0
2021-07-28 11:50:00,62.8,62.9,62.78,62.81,94438.0,56.1017,56.1911,56.0839,56.1107,94438.0
2021-07-28 12:00:00,62.82,62.82,62.67,62.7,64816.0,56.1196,56.1196,55.9856,56.0124,64816.0
2021-07-28 12:10:00,62.7,62.75,62.63,62.72,134895.0,56.0124,56.0571,55.9499,56.0303,134895.0
2021-07-28 12:20:00,62.72,62.72,62.45,62.47,72763.0,56.0303,56.0303,55.7891,55.8069,72763.0
2021-07-28 12:30:00,62.47,62.57,62.46,62.57,39255.0,55.8069,55.8963,55.798,55.8963,39255.0
2021-07-28 12:40:00,62.57,62.63,62.54,62.61,37927.0,55.8963,55.9499,55.8695,55.932,37927.0
2021-07-28 12:50:00,62.61,62.69,62.56,62.59,46725.0,55.932,56.0035,55.8873,55.9141,46725.0
2021-07-28 13:00:00,62.6,62.68,62.57,62.66,48810.0,55.9231,55.9945,55.8963,55.9767,48810.0
2021-07-28 13:10:00,62.65,62.77,62.65,62.76,79789.0,55.9677,56.0749,55.9677,56.066,79789.0
2021-07-28 13:20:00,62.77,62.82,62.7,62.71,59282.0,56.0749,56.1196,56.0124,56.0213,59282.0
2021-07-28 13:30:00,62.72,62.78,62.66,62.7,51067.0,56.0303,56.0839,55.9767,56.0124,51067.0
2021-07-28 13:40:00,62.7,62.7,62.56,62.64,100543.0,56.0124,56.0124,55.8873,55.9588,100543.0
2021-07-28 13:50:00,62.64,62.69,62.55,62.56,61911.0,55.9588,56.0035,55.8784,55.8873,61911.0
2021-07-28 14:00:00,62.56,63.1,62.52,62.82,614896.0,55.8873,56.3697,55.8516,56.1196,614896.0
2021-07-28 14:10:00,62.81,62.83,62.66,62.8,137387.0,56.1107,56.1285,55.9767,56.1017,137387.0
2021-07-28 14:20:00,62.81,62.96,62.81,62.95,61478.0,56.1107,56.2447,56.1107,56.2357,61478.0
2021-07-28 14:30:00,62.95,63.09,62.93,63.01,326960.0,56.2357,56.3608,56.2179,56.2893,326960.0
2021-07-28 14:40:00,63.01,63.41,63.0,63.38,523727.0,56.2893,56.6467,56.2804,56.6199,523727.0
2021-07-28 14:50:00,63.38,63.56,63.33,63.46,493286.0,56.6199,56.7807,56.5752,56.6913,493286.0
2021-07-28 15:00:00,63.46,63.55,63.36,63.41,152282.0,56.6913,56.7717,56.602,56.6467,152282.0
2021-07-28 15:10:00,63.4,63.45,63.31,63.33,247226.0,56.6377,56.6824,56.5573,56.5752,247226.0
2021-07-28 15:20:00,63.33,63.39,63.18,63.37,264604.0,56.5752,56.6288,56.4412,56.6109,264604.0
2021-07-28 15:30:00,63.37,63.46,63.13,63.14,222251.0,56.6109,56.6913,56.3965,56.4055,222251.0
2021-07-28 15:40:00,63.14,63.19,63.03,63.03,284129.0,56.4055,56.4501,56.3072,56.3072,284129.0
2021-07-28 15:50:00,63.04,63.05,62.87,62.95,531553.0,56.3161,56.3251,56.1643,56.2357,531553.0
2021-07-29 09:30:00,63.55,63.8,62.99,63.22,559027.0,56.7717,56.9951,56.2715,56.4769,559027.0
2021-07-29 09:40:00,63.23,63.44,62.84,63.09,371157.0,56.4859,56.6735,56.1375,56.3608,371157.0
2021-07-29 09:50:00,63.09,63.35,62.91,63.27,265637.0,56.3608,56.5931,56.2,56.5216,265637.0
2021-07-29 10:00:00,63.29,63.33,63.05,63.24,285593.0,56.5395,56.5752,56.3251,56.4948,285593.0
2021-07-29 10:10:00,63.28,63.5,63.21,63.48,161353.0,56.5305,56.7271,56.468,56.7092,161353.0
2021-07-29 10:20:00,63.46,63.49,63.35,63.4,135564.0,56.6913,56.7181,56.5931,56.6377,135564.0
2021-07-29 10:30:00,63.41,63.63,63.36,63.55,187724.0,56.6467,56.8432,56.602,56.7717,187724.0
2021-07-29 10:40:00,63.55,63.65,63.47,63.52,158078.0,56.7717,56.8611,56.7003,56.7449,158078.0
2021-07-29 10:50:00,63.52,63.57,63.39,63.53,140469.0,56.7449,56.7896,56.6288,56.7539,140469.0
2021-07-29 11:00:00,63.54,63.64,63.4,63.61,108389.0,56.7628,56.8521,56.6377,56.8253,108389.0
2021-07-29 11:10:00,63.6,63.7,63.53,63.64,200482.0,56.8164,56.9057,56.7539,56.8521,200482.0
2021-07-29 11:20:00,63.65,63.7,63.37,63.37,94843.0,56.8611,56.9057,56.6109,56.6109,94843.0
2021-07-29 11:30:00,63.37,63.69,63.37,63.65,79754.0,56.6109,56.8968,56.6109,56.8611,79754.0
2021-07-29 11:40:00,63.66,63.66,63.54,63.59,84039.0,56.87,56.87,56.7628,56.8075,84039.0
2021-07-29 11:50:00,63.59,63.74,63.56,63.66,71040.0,56.8075,56.9415,56.7807,56.87,71040.0
2021-07-29 12:00:00,63.68,63.81,63.67,63.77,161137.0,56.8879,57.004,56.8789,56.9683,161137.0
2021-07-29 12:10:00,63.76,63.9,63.7,63.9,196152.0,56.9593,57.0844,56.9057,57.0844,196152.0
2021-07-29 12:20:00,63.9,63.95,63.87,63.91,186586.0,57.0844,57.1291,57.0576,57.0933,186586.0
2021-07-29 12:30:00,63.9,63.95,63.8,63.94,56364.0,57.0844,57.1291,56.9951,57.1201,56364.0
2021-07-29 12:40:00,63.95,63.98,63.81,63.85,88537.0,57.1291,57.1559,57.004,57.0397,88537.0
2021-07-29 12:50:00,63.85,63.9,63.79,63.88,90650.0,57.0397,57.0844,56.9861,57.0665,90650.0
2021-07-29 13:00:00,63.88,63.97,63.81,63.89,93755.0,57.0665,57.1469,57.004,57.0755,93755.0
2021-07-29 13:10:00,63.88,63.96,63.84,63.88,86607.0,57.0665,57.138,57.0308,57.0665,86607.0
2021-07-29 13:20:00,63.89,63.89,63.8,63.83,86034.0,57.0755,57.0755,56.9951,57.0219,86034.0
2021-07-29 13:30:00,63.83,63.83,63.69,63.7,50571.0,57.0219,57.0219,56.8968,56.9057,50571.0
2021-07-29 13:40:00,63.7,63.81,63.63,63.8,51758.0,56.9057,57.004,56.8432,56.9951,51758.0
2021-07-29 13:50:00,63.79,63.87,63.75,63.79,103403.0,56.9861,57.0576,56.9504,56.9861,103403.0
2021-07-29 14:00:00,63.79,63.83,63.68,63.71,81976.0,56.9861,57.0219,56.8879,56.9147,81976.0
2021-07-29 14:10:00,63.72,63.78,63.63,63.67,113587.0,56.9236,56.9772,56.8432,56.8789,113587.0
2021-07-29 14:20:00,63.67,63.69,63.5,63.56,94607.0,56.8789,56.8968,56.7271,56.7807,94607.0
2021-07-29 14:30:00,63.56,63.58,63.43,63.43,121143.0,56.7807,56.7985,56.6645,56.6645,121143.0
2021-07-29 14:40:00,63.43,63.57,63.4,63.57,100989.0,56.6645,56.7896,56.6377,56.7896,100989.0
2021-07-29 14:50:00,63.57,63.61,63.5,63.55,120434.0,56.7896,56.8253,56.7271,56.7717,120434.0
2021-07-29 15:00:00,63.54,63.56,63.48,63.53,82490.0,56.7628,56.7807,56.7092,56.7539,82490.0
2021-07-29 15:10:00,63.54,63.55,63.39,63.45,158710.0,56.7628,56.7717,56.6288,56.6824,158710.0
2021-07-29 15:20:00,63.45,63.6,63.45,63.53,72722.0,56.6824,56.8164,56.6824,56.7539,72722.0
2021-07-29 15:30:00,63.53,63.56,63.42,63.48,68587.0,56.7539,56.7807,56.6556,56.7092,68587.0
2021-07-29 15:40:00,63.48,63.5,63.38,63.47,169089.0,56.7092,56.7271,56.6199,56.7003,169089.0
2021-07-29 15:50:00,63.46,63.53,63.32,63.37,312424.0,56.6913,56.7539,56.5663,56.6109,312424.0
2021-07-30 09:30:00,62.99,63.67,62.94,63.66,410044.0,56.2715,56.8789,56.2268,56.87,410044.0
2021-07-30 09:40:00,63.66,63.94,63.61,63.93,252453.0,56.87,57.1201,56.8253,57.1112,252453.0
2021-07-30 09:50:00,63.94,63.96,63.63,63.69,296404.0,57.1201,57.138,56.8432,56.8968,296404.0
2021-07-30 10:00:00,63.68,63.9,63.59,63.9,415158.0,56.8879,57.0844,56.8075,57.0844,415158.0
2021-07-30 10:10:00,63.89,63.95,63.5,63.51,165092.0,57.0755,57.1291,56.7271,56.736,165092.0
2021-07-30 10:20:00,63.51,63.69,63.4,63.42,689585.0,56.736,56.8968,56.6377,56.6556,689585.0
2021-07-30 10:30:00,63.43,63.53,63.28,63.36,112410.0,56.6645,56.7539,56.5305,56.602,112410.0
2021-07-30 10:40:00,63.36,63.44,63.15,63.31,420586.0,56.602,56.6735,56.4144,56.5573,420586.0
2021-07-30 10:50:00,63.32,63.41,63.16,63.19,414936.0,56.5663,56.6467,56.4233,56.4501,414936.0
2021-07-30 11:00:00,63.18,63.29,63.15,63.28,125063.0,56.4412,56.5395,56.4144,56.5305,125063.0
2021-07-30 11:10:00,63.27,63.39,63.2,63.21,71034.0,56.5216,56.6288,56.4591,56.468,71034.0
2021-07-30 11:20:00,63.21,63.24,63.1,63.1,103179.0,56.468,56.4948,56.3697,56.3697,103179.0
2021-07-30 11:30:00,63.09,63.17,62.87,62.9,89611.0,56.3608,56.4323,56.1643,56.1911,89611.0
2021-07-30 11:40:00,62.89,63.12,62.89,63.04,81256.0,56.1821,56.3876,56.1821,56.3161,81256.0
2021-07-30 11:50:00,63.04,63.12,62.99,63.07,85639.0,56.3161,56.3876,56.2715,56.3429,85639.0
2021-07-30 12:00:00,63.06,63.06,62.77,62.86,74737.0,56.334,56.334,56.0749,56.1553,74737.0
2021-07-30 12:10:00,62.86,62.93,62.8,62.82,144065.0,56.1553,56.2179,56.1017,56.1196,144065.0
2021-07-30 12:20:00,62.82,62.9,62.78,62.87,57113.0,56.1196,56.1911,56.0839,56.1643,57113.0
2021-07-30 12:30:00,62.88,62.99,62.86,62.95,67253.0,56.1732,56.2715,56.1553,56.2357,67253.0
2021-07-30 12:40:00,62.95,63.01,62.86,62.88,63344.0,56.2357,56.2893,56.1553,56.1732,63344.0
2021-07-30 12:50:00,62.87,62.92,62.62,62.64,59879.0,56.1643,56.2089,55.9409,55.9588,59879.0
2021-07-30 13:00:00,62.64,62.65,62.46,62.58,179022.0,55.9588,55.9677,55.798,55.9052,179022.0
2021-07-30 13:10:00,62.58,62.71,62.56,62.65,58222.0,55.9052,56.0213,55.8873,55.9677,58222.0
2021-07-30 13:20:00,62.65,62.68,62.55,62.61,168185.0,55.9677,55.9945,55.8784,55.932,168185.0
2021-07-30 13:30:00,62.61,62.65,62.56,62.65,106939.0,55.932,55.9677,55.8873,55.9677,106939.0
2021-07-30 13:40:00,62.65,62.73,62.63,62.72,83201.0,55.9677,56.0392,55.9499,56.0303,83201.0
2021-07-30 13:50:00,62.71,62.73,62.66,62.72,66860.0,56.0213,56.0392,55.9767,56.0303,66860.0
2021-07-30 14:00:00,62.72,62.72,62.5,62.61,57218.0,56.0303,56.0303,55.8337,55.932,57218.0
2021-07-30 14:10:00,62.6,62.73,62.56,62.71,46083.0,55.9231,56.0392,55.8873,56.0213,46083.0
2021-07-30 14:20:00,62.71,62.74,62.43,62.44,116839.0,56.0213,56.0481,55.7712,55.7801,116839.0
2021-07-30 14:30:00,62.44,62.45,62.31,62.35,163525.0,55.7801,55.7891,55.664,55.6997,163525.0
2021-07-30 14:40:00,62.35,62.45,62.35,62.44,101027.0,55.6997,55.7891,55.6997,55.7801,101027.0
2021-07-30 14:50:00,62.44,62.49,62.32,62.43,310196.0,55.7801,55.8248,55.6729,55.7712,310196.0
2021-07-30 15:00:00,62.41,62.52,62.39,62.5,192461.0,55.7533,55.8516,55.7355,55.8337,192461.0
2021-07-30 15:10:00,62.5,62.55,62.43,62.48,268835.0,55.8337,55.8784,55.7712,55.8159,268835.0
2021-07-30 15:20:00,62.49,62.51,62.32,62.47,327232.0,55.8248,55.8427,55.6729,55.8069,327232.0
2021-07-30 15:30:00,62.47,62.59,62.41,62.52,334018.0,55.8069,55.9141,55.7533,55.8516,334018.0
2021-07-30 15:40:00,62.53,62.59,62.49,62.57,344966.0,55.8605,55.9141,55.8248,55.8963,344966.0
2021-07-30 15:50:00,62.56,62.59,62.46,62.54,600250.0,55.8873,55.9141,55.798,55.8695,600250.0
2021-08-02 09:30:00,62.78,63.77,62.72,63.73,671262.0,56.0839,56.9683,56.0303,56.9325,671262.0
2021-08-02 09:40:00,63.75,64.26,63.74,64.26,505805.0,56.9504,57.406,56.9415,57.406,505805.0
2021-08-02 09:50:00,64.29,64.32,63.83,63.93,296259.0,57.4328,57.4596,57.0219,57.1112,296259.0
2021-08-02 10:00:00,63.94,64.04,63.79,63.93,380586.0,57.1201,57.2095,56.9861,57.1112,380586.0
2021-08-02 10:10:00,63.92,63.95,63.52,63.53,582870.0,57.1023,57.1291,56.7449,56.7539,582870.0
2021-08-02 10:20:00,63.53,63.58,63.26,63.27,750509.0,56.7539,56.7985,56.5127,56.5216,750509.0
2021-08-02 10:30:00,63.28,63.63,63.25,63.6,165904.0,56.5305,56.8432,56.5037,56.8164,165904.0
2021-08-02 10:40:00,63.59,63.59,63.13,63.13,564709.0,56.8075,56.8075,56.3965,56.3965,564709.0
2021-08-02 10:50:00,63.13,63.18,62.8,62.82,419002.0,56.3965,56.4412,56.1017,56.1196,419002.0
2021-08-02 11:00:00,62.81,63.06,62.79,62.97,207312.0,56.1107,56.334,56.0928,56.2536,207312.0
2021-08-02 11:10:00,62.96,63.0,62.64,62.65,250314.0,56.2447,56.2804,55.9588,55.9677,250314.0
2021-08-02 11:20:00,62.66,62.84,62.63,62.7,295885.0,55.9767,56.1375,55.9499,56.0124,295885.0
2021-08-02 11:30:00,62.71,62.79,62.54,62.62,219385.0,56.0213,56.0928,55.8695,55.9409,219385.0
2021-08-02 11:40:00,62.62,62.63,62.48,62.53,115507.0,55.9409,55.9499,55.8159,55.8605,115507.0
2021-08-02 11:50:00,62.52,62.52,62.24,62.27,373180.0,55.8516,55.8516,55.6015,55.6283,373180.0
2021-08-02 12:00:00,62.27,62.37,62.05,62.1,566122.0,55.6283,55.7176,55.4317,55.4764,566122.0
2021-08-02 12:10:00,62.1,62.15,61.94,61.99,569617.0,55.4764,55.5211,55.3335,55.3781,569617.0
2021-08-02 12:20:00,62.0,62.09,61.86,62.08,385155.0,55.3871,55.4675,55.262,55.4585,385155.0
2021-08-02 12:30:00,62.07,62.37,62.06,62.35,160083.0,55.4496,55.7176,55.4407,55.6997,160083.0
2021-08-02 12:40:00,62.36,62.39,62.28,62.39,266608.0,55.7087,55.7355,55.6372,55.7355,266608.0
2021-08-02 12:50:00,62.39,62.42,62.28,62.35,181967.0,55.7355,55.7623,55.6372,55.6997,181967.0
2021-08-02 13:00:00,62.36,62.45,62.29,62.34,59750.0,55.7087,55.7891,55.6461,55.6908,59750.0
2021-08-02 13:10:00,62.32,62.43,62.23,62.38,71767.0,55.6729,55.7712,55.5925,55.7265,71767.0
2021-08-02 13:20:00,62.37,62.49,62.37,62.46,45186.0,55.7176,55.8248,55.7176,55.798,45186.0
2021-08-02 13:30:00,62.45,62.47,62.32,62.4,82892.0,55.7891,55.8069,55.6729,55.7444,82892.0
2021-08-02 13:40:00,62.4,62.44,62.31,62.35,114646.0,55.7444,55.7801,55.664,55.6997,114646.0
2021-08-02 13:50:00,62.35,62.37,62.27,62.32,118113.0,55.6997,55.7176,55.6283,55.6729,118113.0
2021-08-02 14:00:00,62.33,62.57,62.29,62.55,200711.0,55.6819,55.8963,55.6461,55.8784,200711.0
2021-08-02 14:10:00,62.55,62.63,62.45,62.46,207144.0,55.8784,55.9499,55.7891,55.798,207144.0
2021-08-02 14:20:00,62.46,62.47,62.32,62.43,109026.0,55.798,55.8069,55.6729,55.7712,109026.0
2021-08-02 14:30:00,62.43,62.48,62.38,62.42,99388.0,55.7712,55.8159,55.7265,55.7623,99388.0
2021-08-02 14:40:00,62.42,62.44,62.28,62.31,475220.0,55.7623,55.7801,55.6372,55.664,475220.0
2021-08-02 14:50:00,62.32,62.43,62.3,62.37,146937.0,55.6729,55.7712,55.6551,55.7176,146937.0
2021-08-02 15:00:00,62.37,62.39,62.19,62.2,134321.0,55.7176,55.7355,55.5568,55.5657,134321.0
2021-08-02 15:10:00,62.2,62.27,62.12,62.27,500642.0,55.5657,55.6283,55.4943,55.6283,500642.0
2021-08-02 15:20:00,62.27,62.3,62.18,62.23,126437.0,55.6283,55.6551,55.5479,55.5925,126437.0
2021-08-02 15:30:00,62.23,62.28,62.17,62.27,270997.0,55.5925,55.6372,55.5389,55.6283,270997.0
2021-08-02 15:40:00,62.26,62.3,62.09,62.09,291930.0,55.6193,55.6551,55.4675,55.4675,291930.0
2021-08-02 15:50:00,62.1,62.21,61.94,61.97,600009.0,55.4764,55.5747,55.3335,55.3603,600009.0
2021-08-03 09:30:00,62.29,62.45,61.44,61.49,957585.0,55.6461,55.7891,54.8868,54.9315,957585.0
2021-08-03 09:40:00,61.48,61.66,61.12,61.14,339193.0,54.9225,55.0833,54.6009,54.6188,339193.0
2021-08-03 09:50:00,61.14,61.53,61.06,61.53,623460.0,54.6188,54.9672,54.5473,54.9672,623460.0
2021-08-03 10:00:00,61.52,61.71,61.43,61.51,991008.0,54.9583,55.128,54.8779,54.9493,991008.0
2021-08-03 10:10:00,61.52,61.85,61.35,61.79,369739.0,54.9583,55.2531,54.8064,55.1995,369739.0
2021-08-03 10:20:00,61.79,61.93,61.65,61.87,493541.0,55.1995,55.3245,55.0744,55.2709,493541.0
2021-08-03 10:30:00,61.87,61.97,61.58,61.97,440746.0,55.2709,55.3603,55.0119,55.3603,440746.0
2021-08-03 10:40:00,61.96,62.35,61.94,62.29,270186.0,55.3513,55.6997,55.3335,55.6461,270186.0
2021-08-03 10:50:00,62.3,62.37,62.07,62.09,184656.0,55.6551,55.7176,55.4496,55.4675,184656.0
2021-08-03 11:00:00,62.08,62.37,62.03,62.33,130235.0,55.4585,55.7176,55.4139,55.6819,130235.0
2021-08-03 11:10:00,62.32,62.5,62.26,62.49,91978.0,55.6729,55.8337,55.6193,55.8248,91978.0
2021-08-03 11:20:00,62.5,62.6,62.44,62.58,281803.0,55.8337,55.9231,55.7801,55.9052,281803.0
2021-08-03 11:30:00,62.58,62.85,62.56,62.85,454453.0,55.9052,56.1464,55.8873,56.1464,454453.0
2021-08-03 11:40:00,62.86,62.88,62.68,62.73,203106.0,56.1553,56.1732,55.9945,56.0392,203106.0
2021-08-03 11:50:00,62.71,62.78,62.62,62.65,161955.0,56.0213,56.0839,55.9409,55.9677,161955.0
2021-08-03 12:00:00,62.65,62.74,62.56,62.59,218126.0,55.9677,56.0481,55.8873,55.9141,218126.0
2021-08-03 12:10:00,62.58,62.58,62.45,62.49,371599.0,55.9052,55.9052,55.7891,55.8248,371599.0
2021-08-03 12:20:00,62.49,62.52,62.39,62.41,314546.0,55.8248,55.8516,55.7355,55.7533,314546.0
2021-08-03 12:30:00,62.41,62.57,62.33,62.57,57836.0,55.7533,55.8963,55.6819,55.8963,57836.0
2021-08-03 12:40:00,62.55,62.63,62.53,62.54,31246.0,55.8784,55.9499,55.8605,55.8695,31246.0
2021-08-03 12:50:00,62.55,62.75,62.52,62.63,130898.0,55.8784,56.0571,55.8516,55.9499,130898.0
2021-08-03 13:00:00,62.64,62.73,62.62,62.67,52278.0,55.9588,56.0392,55.9409,55.9856,52278.0
2021-08-03 13:10:00,62.66,62.74,62.62,62.66,85193.0,55.9767,56.0481,55.9409,55.9767,85193.0
2021-08-03 13:20:00,62.67,62.67,62.47,62.57,246741.0,55.9856,55.9856,55.8069,55.8963,246741.0
2021-08-03 13:30:00,62.56,62.56,62.43,62.46,252149.0,55.8873,55.8873,55.7712,55.798,252149.0
2021-08-03 13:40:00,62.46,62.62,62.44,62.57,134408.0,55.798,55.9409,55.7801,55.8963,134408.0
2021-08-03 13:50:00,62.57,62.9,62.57,62.88,98703.0,55.8963,56.1911,55.8963,56.1732,98703.0
2021-08-03 14:00:00,62.89,62.92,62.81,62.82,39028.0,56.1821,56.2089,56.1107,56.1196,39028.0
2021-08-03 14:10:00,62.83,62.89,62.79,62.88,80603.0,56.1285,56.1821,56.0928,56.1732,80603.0
2021-08-03 14:20:00,62.87,63.02,62.86,63.0,109416.0,56.1643,56.2983,56.1553,56.2804,109416.0
2021-08-03 14:30:00,62.99,63.1,62.97,63.08,93276.0,56.2715,56.3697,56.2536,56.3519,93276.0
2021-08-03 14:40:00,63.1,63.16,62.97,62.99,105562.0,56.3697,56.4233,56.2536,56.2715,105562.0
2021-08-03 14:50:00,63.0,63.09,62.95,63.07,75106.0,56.2804,56.3608,56.2357,56.3429,75106.0
2021-08-03 15:00:00,63.07,63.12,63.05,63.1,92478.0,56.3429,56.3876,56.3251,56.3697,92478.0
2021-08-03 15:10:00,63.11,63.17,63.05,63.12,184584.0,56.3787,56.4323,56.3251,56.3876,184584.0
2021-08-03 15:20:00,63.11,63.18,63.08,63.17,138028.0,56.3787,56.4412,56.3519,56.4323,138028.0
2021-08-03 15:30:00,63.17,63.21,63.07,63.07,204141.0,56.4323,56.468,56.3429,56.3429,204141.0
2021-08-03 15:40:00,63.06,63.06,62.9,62.98,216157.0,56.334,56.334,56.1911,56.2625,216157.0
2021-08-03 15:50:00,62.98,63.09,62.88,63.09,688632.0,56.2625,56.3608,56.1732,56.3608,688632.0
2021-08-04 09:30:00,62.21,62.66,61.93,62.51,1005321.0,55.5747,55.9767,55.3245,55.8427,1005321.0
2021-08-04 09:40:00,62.5,62.51,62.02,62.5,535047.0,55.8337,55.8427,55.4049,55.8337,535047.0
2021-08-04 09:50:00,62.51,62.78,62.14,62.26,306346.0,55.8427,56.0839,55.5121,55.6193,306346.0
2021-08-04 10:00:00,62.27,62.95,62.27,62.87,589591.0,55.6283,56.2357,55.6283,56.1643,589591.0
2021-08-04 10:10:00,62.87,63.09,62.81,62.97,374738.0,56.1643,56.3608,56.1107,56.2536,374738.0
2021-08-04 10:20:00,62.97,63.06,62.85,62.95,400458.0,56.2536,56.334,56.1464,56.2357,400458.0
2021-08-04 10:30:00,62.95,62.95,62.48,62.85,615876.0,56.2357,56.2357,55.8159,56.1464,615876.0
2021-08-04 10:40:00,62.86,63.2,62.8,63.01,477258.0,56.1553,56.4591,56.1017,56.2893,477258.0
2021-08-04 10:50:00,63.0,63.06,62.85,63.0,187063.0,56.2804,56.334,56.1464,56.2804,187063.0
2021-08-04 11:00:00,62.99,63.25,62.77,63.24,162537.0,56.2715,56.5037,56.0749,56.4948,162537.0
2021-08-04 11:10:00,63.24,63.28,63.13,63.21,114419.0,56.4948,56.5305,56.3965,56.468,114419.0
2021-08-04 11:20:00,63.21,63.27,63.08,63.13,73101.0,56.468,56.5216,56.3519,56.3965,73101.0
2021-08-04 11:30:00,63.13,63.13,62.88,62.97,103166.0,56.3965,56.3965,56.1732,56.2536,103166.0
2021-08-04 11:40:00,62.97,63.0,62.74,62.78,97669.0,56.2536,56.2804,56.0481,56.0839,97669.0
2021-08-04 11:50:00,62.78,62.78,62.5,62.55,90843.0,56.0839,56.0839,55.8337,55.8784,90843.0
2021-08-04 12:00:00,62.53,62.71,62.52,62.66,103347.0,55.8605,56.0213,55.8516,55.9767,103347.0
2021-08-04 12:10:00,62.66,62.69,62.55,62.66,61683.0,55.9767,56.0035,55.8784,55.9767,61683.0
2021-08-04 12:20:00,62.65,62.75,62.59,62.65,65286.0,55.9677,56.0571,55.9141,55.9677,65286.0
2021-08-04 12:30:00,62.65,62.79,62.6,62.77,46211.0,55.9677,56.0928,55.9231,56.0749,46211.0
2021-08-04 12:40:00,62.75,62.77,62.55,62.72,47457.0,56.0571,56.0749,55.8784,56.0303,47457.0
2021-08-04 12:50:00,62.72,62.76,62.64,62.69,42725.0,56.0303,56.066,55.9588,56.0035,42725.0
2021-08-04 13:00:00,62.68,62.7,62.57,62.65,60153.0,55.9945,56.0124,55.8963,55.9677,60153.0
2021-08-04 13:10:00,62.65,62.75,62.64,62.72,49829.0,55.9677,56.0571,55.9588,56.0303,49829.0
2021-08-04 13:20:00,62.7,62.73,62.65,62.66,45102.0,56.0124,56.0392,55.9677,55.9767,45102.0
2021-08-04 13:30:00,62.65,62.77,62.64,62.72,57559.0,55.9677,56.0749,55.9588,56.0303,57559.0
2021-08-04 13:40:00,62.71,62.74,62.61,62.72,54811.0,56.0213,56.0481,55.932,56.0303,54811.0
2021-08-04 13:50:00,62.72,62.82,62.7,62.82,40085.0,56.0303,56.1196,56.0124,56.1196,40085.0
2021-08-04 14:00:00,62.83,62.85,62.74,62.8,35768.0,56.1285,56.1464,56.0481,56.1017,35768.0
2021-08-04 14:10:00,62.81,62.82,62.73,62.76,37948.0,56.1107,56.1196,56.0392,56.066,37948.0
2021-08-04 14:20:00,62.77,62.79,62.68,62.7,79716.0,56.0749,56.0928,55.9945,56.0124,79716.0
2021-08-04 14:30:00,62.7,62.73,62.64,62.73,71370.0,56.0124,56.0392,55.9588,56.0392,71370.0
2021-08-04 14:40:00,62.73,62.76,62.65,62.72,70827.0,56.0392,56.066,55.9677,56.0303,70827.0
2021-08-04 14:50:00,62.72,62.88,62.69,62.84,94141.0,56.0303,56.1732,56.0035,56.1375,94141.0
2021-08-04 15:00:00,62.85,62.85,62.72,62.73,94902.0,56.1464,56.1464,56.0303,56.0392,94902.0
2021-08-04 15:10:00,62.73,62.77,62.67,62.75,88288.0,56.0392,56.0749,55.9856,56.0571,88288.0
2021-08-04 15:20:00,62.74,62.79,62.71,62.79,75753.0,56.0481,56.0928,56.0213,56.0928,75753.0
2021-08-04 15:30:00,62.79,62.83,62.68,62.69,162305.0,56.0928,56.1285,55.9945,56.0035,162305.0
2021-08-04 15:40:00,62.69,62.77,62.67,62.72,175930.0,56.0035,56.0749,55.9856,56.0303,175930.0
2021-08-04 15:50:00,62.72,62.76,62.48,62.48,331005.0,56.0303,56.066,55.8159,55.8159,331005.0
2021-08-05 09:30:00,62.94,63.38,62.84,63.38,592132.0,56.2268,56.6199,56.1375,56.6199,592132.0
2021-08-05 09:40:00,63.4,63.5,62.99,63.1,407346.0,56.6377,56.7271,56.2715,56.3697,407346.0
2021-08-05 09:50:00,63.1,63.41,63.09,63.41,133316.0,56.3697,56.6467,56.3608,56.6467,133316.0
2021-08-05 10:00:00,63.42,63.49,63.31,63.32,181119.0,56.6556,56.7181,56.5573,56.5663,181119.0
2021-08-05 10:10:00,63.32,63.39,63.1,63.11,233686.0,56.5663,56.6288,56.3697,56.3787,233686.0
2021-08-05 10:20:00,63.1,63.46,63.07,63.26,72046.0,56.3697,56.6913,56.3429,56.5127,72046.0
2021-08-05 10:30:00,63.25,63.49,63.24,63.42,179589.0,56.5037,56.7181,56.4948,56.6556,179589.0
2021-08-05 10:40:00,63.41,63.46,63.34,63.38,377616.0,56.6467,56.6913,56.5841,56.6199,377616.0
2021-08-05 10:50:00,63.38,63.41,63.3,63.4,242753.0,56.6199,56.6467,56.5484,56.6377,242753.0
2021-08-05 11:00:00,63.4,63.63,63.36,63.61,498833.0,56.6377,56.8432,56.602,56.8253,498833.0
2021-08-05 11:10:00,63.61,63.72,63.52,63.6,373476.0,56.8253,56.9236,56.7449,56.8164,373476.0
2021-08-05 11:20:00,63.6,63.73,63.45,63.71,310123.0,56.8164,56.9325,56.6824,56.9147,310123.0
2021-08-05 11:30:00,63.7,63.77,63.65,63.69,67750.0,56.9057,56.9683,56.8611,56.8968,67750.0
2021-08-05 11:40:00,63.7,63.72,63.51,63.56,177265.0,56.9057,56.9236,56.736,56.7807,177265.0
2021-08-05 11:50:00,63.56,63.61,63.54,63.57,387405.0,56.7807,56.8253,56.7628,56.7896,387405.0
2021-08-05 12:00:00,63.57,63.67,63.57,63.66,142522.0,56.7896,56.8789,56.7896,56.87,142522.0
2021-08-05 12:10:00,63.66,63.7,63.6,63.65,85545.0,56.87,56.9057,56.8164,56.8611,85545.0
2021-08-05 12:20:00,63.65,63.66,63.53,63.53,56583.0,56.8611,56.87,56.7539,56.7539,56583.0
2021-08-05 12:30:00,63.53,63.53,63.36,63.39,82815.0,56.7539,56.7539,56.602,56.6288,82815.0
2021-08-05 12:40:00,63.39,63.41,63.33,63.38,118723.0,56.6288,56.6467,56.5752,56.6199,118723.0
2021-08-05 12:50:00,63.38,63.44,63.33,63.42,71441.0,56.6199,56.6735,56.5752,56.6556,71441.0
2021-08-05 13:00:00,63.42,63.5,63.39,63.49,48957.0,56.6556,56.7271,56.6288,56.7181,48957.0
2021-08-05 13:10:00,63.49,63.53,63.47,63.5,109819.0,56.7181,56.7539,56.7003,56.7271,109819.0
2021-08-05 13:20:00,63.51,63.57,63.5,63.54,100060.0,56.736,56.7896,56.7271,56.7628,100060.0
2021-08-05 13:30:00,63.54,63.59,63.45,63.5,82376.0,56.7628,56.8075,56.6824,56.7271,82376.0
2021-08-05 13:40:00,63.5,63.61,63.49,63.61,76565.0,56.7271,56.8253,56.7181,56.8253,76565.0
2021-08-05 13:50:00,63.6,63.61,63.51,63.53,94357.0,56.8164,56.8253,56.736,56.7539,94357.0
2021-08-05 14:00:00,63.52,63.54,63.39,63.42,50177.0,56.7449,56.7628,56.6288,56.6556,50177.0
2021-08-05 14:10:00,63.43,63.48,63.42,63.44,46684.0,56.6645,56.7092,56.6556,56.6735,46684.0
2021-08-05 14:20:00,63.44,63.45,63.37,63.42,41915.0,56.6735,56.6824,56.6109,56.6556,41915.0
2021-08-05 14:30:00,63.42,63.44,63.35,63.38,63498.0,56.6556,56.6735,56.5931,56.6199,63498.0
2021-08-05 14:40:00,63.38,63.42,63.34,63.38,83314.0,56.6199,56.6556,56.5841,56.6199,83314.0
2021-08-05 14:50:00,63.37,63.4,63.29,63.3,90541.0,56.6109,56.6377,56.5395,56.5484,90541.0
2021-08-05 15:00:00,63.3,63.47,63.28,63.46,114076.0,56.5484,56.7003,56.5305,56.6913,114076.0
2021-08-05 15:10:00,63.46,63.5,63.42,63.45,203167.0,56.6913,56.7271,56.6556,56.6824,203167.0
2021-08-05 15:20:00,63.46,63.59,63.46,63.54,188530.0,56.6913,56.8075,56.6913,56.7628,188530.0
2021-08-05 15:30:00,63.55,63.62,63.49,63.56,457345.0,56.7717,56.8343,56.7181,56.7807,457345.0
2021-08-05 15:40:00,63.57,63.61,63.54,63.59,413928.0,56.7896,56.8253,56.7628,56.8075,413928.0
2021-08-05 15:50:00,63.59,63.77,63.56,63.76,816229.0,56.8075,56.9683,56.7807,56.9593,816229.0
2021-08-06 09:30:00,64.74,65.34,64.65,65.05,1178851.0,57.8348,58.3708,57.7544,58.1118,1178851.0
2021-08-06 09:40:00,65.05,65.4,65.05,65.2,547145.0,58.1118,58.4244,58.1118,58.2458,547145.0
2021-08-06 09:50:00,65.19,65.24,64.91,65.23,375958.0,58.2368,58.2815,57.9867,58.2726,375958.0
2021-08-06 10:00:00,65.22,65.33,64.97,64.98,532083.0,58.2636,58.3619,58.0403,58.0492,532083.0
2021-08-06 10:10:00,64.97,65.33,64.9,65.28,201694.0,58.0403,58.3619,57.9778,58.3172,201694.0
2021-08-06 10:20:00,65.29,65.42,65.26,65.41,237866.0,58.3262,58.4423,58.2994,58.4334,237866.0
2021-08-06 10:30:00,65.4,65.58,65.37,65.45,245625.0,58.4244,58.5852,58.3976,58.4691,245625.0
2021-08-06 10:40:00,65.44,65.52,65.32,65.44,266085.0,58.4602,58.5316,58.353,58.4602,266085.0
2021-08-06 10:50:00,65.43,65.7,65.4,65.68,285247.0,58.4512,58.6924,58.4244,58.6746,285247.0
2021-08-06 11:00:00,65.68,65.98,65.67,65.9,350454.0,58.6746,58.9426,58.6656,58.8711,350454.0
2021-08-06 11:10:00,65.9,65.99,65.7,65.73,270544.0,58.8711,58.9515,58.6924,58.7192,270544.0
2021-08-06 11:20:00,65.74,65.97,65.74,65.93,239007.0,58.7282,58.9336,58.7282,58.8979,239007.0
2021-08-06 11:30:00,65.92,65.96,65.83,65.88,369652.0,58.889,58.9247,58.8086,58.8532,369652.0
2021-08-06 11:40:00,65.88,66.0,65.86,65.95,299580.0,58.8532,58.9604,58.8354,58.9158,299580.0
2021-08-06 11:50:00,65.95,66.04,65.89,66.01,285353.0,58.9158,58.9962,58.8622,58.9694,285353.0
2021-08-06 12:00:00,66.01,66.14,65.96,66.12,296397.0,58.9694,59.0855,58.9247,59.0676,296397.0
2021-08-06 12:10:00,66.13,66.16,66.08,66.14,319070.0,59.0766,59.1034,59.0319,59.0855,319070.0
2021-08-06 12:20:00,66.14,66.18,65.83,65.83,241890.0,59.0855,59.1212,58.8086,58.8086,241890.0
2021-08-06 12:30:00,65.84,65.92,65.75,65.84,135553.0,58.8175,58.889,58.7371,58.8175,135553.0
2021-08-06 12:40:00,65.84,65.93,65.79,65.89,181104.0,58.8175,58.8979,58.7728,58.8622,181104.0
2021-08-06 12:50:00,65.9,65.97,65.87,65.87,112105.0,58.8711,58.9336,58.8443,58.8443,112105.0
2021-08-06 13:00:00,65.85,65.85,65.77,65.78,51727.0,58.8264,58.8264,58.755,58.7639,51727.0
2021-08-06 13:10:00,65.78,65.84,65.72,65.78,72588.0,58.7639,58.8175,58.7103,58.7639,72588.0
2021-08-06 13:20:00,65.78,65.79,65.68,65.7,66435.0,58.7639,58.7728,58.6746,58.6924,66435.0
2021-08-06 13:30:00,65.7,65.74,65.62,65.63,121915.0,58.6924,58.7282,58.621,58.6299,121915.0
2021-08-06 13:40:00,65.63,65.64,65.52,65.63,95503.0,58.6299,58.6388,58.5316,58.6299,95503.0
2021-08-06 13:50:00,65.63,65.76,65.6,65.73,117361.0,58.6299,58.746,58.6031,58.7192,117361.0
2021-08-06 14:00:00,65.72,65.72,65.55,65.6,178541.0,58.7103,58.7103,58.5584,58.6031,178541.0
2021-08-06 14:10:00,65.6,65.76,65.55,65.76,240359.0,58.6031,58.746,58.5584,58.746,240359.0
2021-08-06 14:20:00,65.76,65.8,65.71,65.73,100100.0,58.746,58.7818,58.7014,58.7192,100100.0
2021-08-06 14:30:00,65.72,65.75,65.68,65.71,110762.0,58.7103,58.7371,58.6746,58.7014,110762.0
2021-08-06 14:40:00,65.72,65.77,65.62,65.63,103897.0,58.7103,58.755,58.621,58.6299,103897.0
2021-08-06 14:50:00,65.63,65.65,65.55,65.56,82772.0,58.6299,58.6478,58.5584,58.5674,82772.0
2021-08-06 15:00:00,65.57,65.61,65.49,65.6,91483.0,58.5763,58.612,58.5048,58.6031,91483.0
2021-08-06 15:10:00,65.61,65.62,65.53,65.56,117003.0,58.612,58.621,58.5406,58.5674,117003.0
2021-08-06 15:20:00,65.56,65.68,65.53,65.66,112429.0,58.5674,58.6746,58.5406,58.6567,112429.0
2021-08-06 15:30:00,65.66,65.7,65.58,65.58,242540.0,58.6567,58.6924,58.5852,58.5852,242540.0
2021-08-06 15:40:00,65.59,65.61,65.46,65.46,196318.0,58.5942,58.612,58.478,58.478,196318.0
2021-08-06 15:50:00,65.47,65.71,65.44,65.67,1549452.0,58.487,58.7014,58.4602,58.6656,1549452.0
2021-08-09 09:30:00,65.43,65.43,64.77,65.03,557870.0,58.4512,58.4512,57.8616,58.0939,557870.0
2021-08-09 09:40:00,65.02,65.36,64.92,65.14,279305.0,58.085,58.3887,57.9956,58.1922,279305.0
2021-08-09 09:50:00,65.15,65.22,64.78,65.18,193794.0,58.2011,58.2636,57.8706,58.2279,193794.0
2021-08-09 10:00:00,65.2,65.49,65.19,65.28,185954.0,58.2458,58.5048,58.2368,58.3172,185954.0
2021-08-09 10:10:00,65.27,65.29,64.99,65.17,574440.0,58.3083,58.3262,58.0582,58.219,574440.0
2021-08-09 10:20:00,65.17,65.36,65.17,65.27,423315.0,58.219,58.3887,58.219,58.3083,423315.0
2021-08-09 10:30:00,65.26,65.26,65.02,65.19,267904.0,58.2994,58.2994,58.085,58.2368,267904.0
2021-08-09 10:40:00,65.19,65.39,65.11,65.37,246479.0,58.2368,58.4155,58.1654,58.3976,246479.0
2021-08-09 10:50:00,65.37,65.59,65.36,65.51,233064.0,58.3976,58.5942,58.3887,58.5227,233064.0
2021-08-09 11:00:00,65.5,65.59,65.3,65.54,131633.0,58.5138,58.5942,58.3351,58.5495,131633.0
2021-08-09 11:10:00,65.54,65.68,65.5,65.6,103699.0,58.5495,58.6746,58.5138,58.6031,103699.0
2021-08-09 11:20:00,65.61,65.63,65.47,65.47,70269.0,58.612,58.6299,58.487,58.487,70269.0
2021-08-09 11:30:00,65.48,65.64,65.47,65.56,139437.0,58.4959,58.6388,58.487,58.5674,139437.0
2021-08-09 11:40:00,65.56,65.62,65.49,65.62,67055.0,58.5674,58.621,58.5048,58.621,67055.0
2021-08-09 11:50:00,65.63,65.67,65.58,65.61,62989.0,58.6299,58.6656,58.5852,58.612,62989.0
2021-08-09 12:00:00,65.62,65.71,65.53,65.7,112807.0,58.621,58.7014,58.5406,58.6924,112807.0
2021-08-09 12:10:00,65.69,65.72,65.64,65.72,70349.0,58.6835,58.7103,58.6388,58.7103,70349.0
2021-08-09 12:20:00,65.73,65.85,65.69,65.82,233351.0,58.7192,58.8264,58.6835,58.7996,233351.0
2021-08-09 12:30:00,65.83,65.91,65.79,65.88,255576.0,58.8086,58.88,58.7728,58.8532,255576.0
2021-08-09 12:40:00,65.88,65.93,65.83,65.91,212282.0,58.8532,58.8979,58.8086,58.88,212282.0
2021-08-09 12:50:00,65.91,66.0,65.87,65.93,193295.0,58.88,58.9604,58.8443,58.8979,193295.0
2021-08-09 13:00:00,65.93,66.0,65.92,65.98,169158.0,58.8979,58.9604,58.889,58.9426,169158.0
2021-08-09 13:10:00,65.98,65.99,65.84,65.95,153641.0,58.9426,58.9515,58.8175,58.9158,153641.0
2021-08-09 13:20:00,65.94,66.03,65.92,65.97,157838.0,58.9068,58.9872,58.889,58.9336,157838.0
2021-08-09 13:30:00,65.98,66.0,65.87,65.91,183094.0,58.9426,58.9604,58.8443,58.88,183094.0
2021-08-09 13:40:00,65.91,66.03,65.9,66.02,152666.0,58.88,58.9872,58.8711,58.9783,152666.0
2021-08-09 13:50:00,66.02,66.09,66.01,66.05,199744.0,58.9783,59.0408,58.9694,59.0051,199744.0
2021-08-09 14:00:00,66.05,66.05,65.89,65.92,159928.0,59.0051,59.0051,58.8622,58.889,159928.0
2021-08-09 14:10:00,65.92,66.09,65.92,66.06,234968.0,58.889,59.0408,58.889,59.014,234968.0
2021-08-09 14:20:00,66.06,66.09,65.97,65.99,181533.0,59.014,59.0408,58.9336,58.9515,181533.0
2021-08-09 14:30:00,65.99,66.13,65.96,66.11,234202.0,58.9515,59.0766,58.9247,59.0587,234202.0
2021-08-09 14:40:00,66.11,66.11,65.97,66.0,172293.0,59.0587,59.0587,58.9336,58.9604,172293.0
2021-08-09 14:50:00,66.0,66.0,65.87,65.93,478775.0,58.9604,58.9604,58.8443,58.8979,478775.0
2021-08-09 15:00:00,65.93,65.97,65.75,65.76,332927.0,58.8979,58.9336,58.7371,58.746,332927.0
2021-08-09 15:10:00,65.76,65.86,65.76,65.83,274735.0,58.746,58.8354,58.746,58.8086,274735.0
2021-08-09 15:20:00,65.83,65.83,65.62,65.63,291361.0,58.8086,58.8086,58.621,58.6299,291361.0
2021-08-09 15:30:00,65.64,65.72,65.55,65.61,355590.0,58.6388,58.7103,58.5584,58.612,355590.0
2021-08-09 15:40:00,65.6,65.6,65.37,65.38,407943.0,58.6031,58.6031,58.3976,58.4066,407943.0
2021-08-09 15:50:00,65.38,65.38,65.12,65.24,988374.0,58.4066,58.4066,58.1743,58.2815,988374.0
2021-08-10 09:30:00,65.06,65.22,64.87,65.07,712914.0,58.1207,58.2636,57.951,58.1296,712914.0
2021-08-10 09:40:00,65.08,65.28,64.84,64.93,476299.0,58.1386,58.3172,57.9242,58.0046,476299.0
2021-08-10 09:50:00,64.92,65.08,64.8,64.93,407177.0,57.9956,58.1386,57.8884,58.0046,407177.0
2021-08-10 10:00:00,64.92,65.34,64.78,65.31,600522.0,57.9956,58.3708,57.8706,58.344,600522.0
2021-08-10 10:10:00,65.31,65.69,65.3,65.65,396997.0,58.344,58.6835,58.3351,58.6478,396997.0
2021-08-10 10:20:00,65.64,65.72,65.57,65.7,296483.0,58.6388,58.7103,58.5763,58.6924,296483.0
2021-08-10 10:30:00,65.71,65.81,65.57,65.76,330470.0,58.7014,58.7907,58.5763,58.746,330470.0
2021-08-10 10:40:00,65.75,65.83,65.55,65.66,215181.0,58.7371,58.8086,58.5584,58.6567,215181.0
2021-08-10 10:50:00,65.67,65.78,65.6,65.75,208048.0,58.6656,58.7639,58.6031,58.7371,208048.0
2021-08-10 11:00:00,65.74,65.88,65.74,65.81,228966.0,58.7282,58.8532,58.7282,58.7907,228966.0
2021-08-10 11:10:00,65.81,66.04,65.74,66.03,167786.0,58.7907,58.9962,58.7282,58.9872,167786.0
2021-08-10 11:20:00,66.03,66.17,65.99,66.13,382162.0,58.9872,59.1123,58.9515,59.0766,382162.0
2021-08-10 11:30:00,66.13,66.16,65.95,66.01,230689.0,59.0766,59.1034,58.9158,58.9694,230689.0
2021-08-10 11:40:00,66.01,66.17,65.97,66.07,218999.0,58.9694,59.1123,58.9336,59.023,218999.0
2021-08-10 11:50:00,66.07,66.13,65.98,66.12,161058.0,59.023,59.0766,58.9426,59.0676,161058.0
2021-08-10 12:00:00,66.12,66.13,65.88,65.96,255787.0,59.0676,59.0766,58.8532,58.9247,255787.0
2021-08-10 12:10:00,65.96,65.96,65.77,65.78,65129.0,58.9247,58.9247,58.755,58.7639,65129.0
2021-08-10 12:20:00,65.77,65.89,65.71,65.85,78184.0,58.755,58.8622,58.7014,58.8264,78184.0
2021-08-10 12:30:00,65.84,65.88,65.76,65.84,53118.0,58.8175,58.8532,58.746,58.8175,53118.0
2021-08-10 12:40:00,65.83,65.84,65.75,65.79,26429.0,58.8086,58.8175,58.7371,58.7728,26429.0
2021-08-10 12:50:00,65.78,65.91,65.75,65.91,51461.0,58.7639,58.88,58.7371,58.88,51461.0
2021-08-10 13:00:00,65.91,65.96,65.85,65.91,87157.0,58.88,58.9247,58.8264,58.88,87157.0
2021-08-10 13:10:00,65.92,65.97,65.87,65.94,55663.0,58.889,58.9336,58.8443,58.9068,55663.0
2021-08-10 13:20:00,65.94,66.01,65.92,66.0,66150.0,58.9068,58.9694,58.889,58.9604,66150.0
2021-08-10 13:30:00,65.99,66.03,65.89,65.89,59477.0,58.9515,58.9872,58.8622,58.8622,59477.0
2021-08-10 13:40:00,65.9,65.94,65.63,65.66,154393.0,58.8711,58.9068,58.6299,58.6567,154393.0
2021-08-10 13:50:00,65.65,65.84,65.59,65.84,95324.0,58.6478,58.8175,58.5942,58.8175,95324.0
2021-08-10 14:00:00,65.83,65.97,65.83,65.89,74620.0,58.8086,58.9336,58.8086,58.8622,74620.0
2021-08-10 14:10:00,65.88,65.92,65.77,65.86,76626.0,58.8532,58.889,58.755,58.8354,76626.0
2021-08-10 14:20:00,65.86,65.88,65.82,65.88,97726.0,58.8354,58.8532,58.7996,58.8532,97726.0
2021-08-10 14:30:00,65.89,65.94,65.8,65.85,75970.0,58.8622,58.9068,58.7818,58.8264,75970.0
2021-08-10 14:40:00,65.86,65.89,65.82,65.89,108760.0,58.8354,58.8622,58.7996,58.8622,108760.0
2021-08-10 14:50:00,65.89,65.91,65.83,65.85,48987.0,58.8622,58.88,58.8086,58.8264,48987.0
2021-08-10 15:00:00,65.86,65.89,65.84,65.88,117050.0,58.8354,58.8622,58.8175,58.8532,117050.0
2021-08-10 15:10:00,65.88,65.89,65.69,65.8,95403.0,58.8532,58.8622,58.6835,58.7818,95403.0
2021-08-10 15:20:00,65.8,65.88,65.79,65.86,105911.0,58.7818,58.8532,58.7728,58.8354,105911.0
2021-08-10 15:30:00,65.86,65.92,65.82,65.84,210425.0,58.8354,58.889,58.7996,58.8175,210425.0
2021-08-10 15:40:00,65.84,65.93,65.83,65.87,156079.0,58.8175,58.8979,58.8086,58.8443,156079.0
2021-08-10 15:50:00,65.86,65.95,65.8,65.94,661346.0,58.8354,58.9158,58.7818,58.9068,661346.0
2021-08-11 09:30:00,66.24,66.3,65.42,65.77,665643.0,59.1748,59.2284,58.4423,58.755,665643.0
2021-08-11 09:40:00,65.77,66.26,65.71,66.24,371031.0,58.755,59.1927,58.7014,59.1748,371031.0
2021-08-11 09:50:00,66.24,66.28,65.88,66.01,223028.0,59.1748,59.2106,58.8532,58.9694,223028.0
2021-08-11 10:00:00,66.03,66.12,65.88,66.07,182234.0,58.9872,59.0676,58.8532,59.023,182234.0
2021-08-11 10:10:00,66.09,66.3,66.04,66.16,205204.0,59.0408,59.2284,58.9962,59.1034,205204.0
2021-08-11 10:20:00,66.16,66.25,66.01,66.18,265119.0,59.1034,59.1838,58.9694,59.1212,265119.0
2021-08-11 10:30:00,66.18,66.19,66.05,66.19,207013.0,59.1212,59.1302,59.0051,59.1302,207013.0
2021-08-11 10:40:00,66.19,66.39,66.15,66.36,196894.0,59.1302,59.3088,59.0944,59.282,196894.0
2021-08-11 10:50:00,66.37,66.45,66.25,66.38,158366.0,59.291,59.3624,59.1838,59.2999,158366.0
2021-08-11 11:00:00,66.39,66.46,66.33,66.41,168762.0,59.3088,59.3714,59.2552,59.3267,168762.0
2021-08-11 11:10:00,66.4,66.55,66.37,66.43,189571.0,59.3178,59.4518,59.291,59.3446,189571.0
2021-08-11 11:20:00,66.44,66.57,66.33,66.33,198682.0,59.3535,59.4696,59.2552,59.2552,198682.0
2021-08-11 11:30:00,66.32,66.46,66.27,66.3,109046.0,59.2463,59.3714,59.2016,59.2284,109046.0
2021-08-11 11:40:00,66.3,66.4,66.27,66.35,129720.0,59.2284,59.3178,59.2016,59.2731,129720.0
2021-08-11 11:50:00,66.34,66.43,66.27,66.35,117381.0,59.2642,59.3446,59.2016,59.2731,117381.0
2021-08-11 12:00:00,66.35,66.4,66.28,66.38,113244.0,59.2731,59.3178,59.2106,59.2999,113244.0
2021-08-11 12:10:00,66.37,66.49,66.33,66.47,131543.0,59.291,59.3982,59.2552,59.3803,131543.0
2021-08-11 12:20:00,66.46,66.47,66.37,66.43,179379.0,59.3714,59.3803,59.291,59.3446,179379.0
2021-08-11 12:30:00,66.43,66.51,66.41,66.5,172000.0,59.3446,59.416,59.3267,59.4071,172000.0
2021-08-11 12:40:00,66.49,66.5,66.42,66.42,90729.0,59.3982,59.4071,59.3356,59.3356,90729.0
2021-08-11 12:50:00,66.42,66.58,66.42,66.51,230872.0,59.3356,59.4786,59.3356,59.416,230872.0
2021-08-11 13:00:00,66.51,66.6,66.35,66.49,438226.0,59.416,59.4964,59.2731,59.3982,438226.0
2021-08-11 13:10:00,66.5,66.5,66.37,66.41,181595.0,59.4071,59.4071,59.291,59.3267,181595.0
2021-08-11 13:20:00,66.39,66.42,66.31,66.41,74697.0,59.3088,59.3356,59.2374,59.3267,74697.0
2021-08-11 13:30:00,66.41,66.48,66.38,66.42,143907.0,59.3267,59.3892,59.2999,59.3356,143907.0
2021-08-11 13:40:00,66.42,66.54,66.42,66.51,274877.0,59.3356,59.4428,59.3356,59.416,274877.0
2021-08-11 13:50:00,66.51,66.57,66.5,66.53,157065.0,59.416,59.4696,59.4071,59.4339,157065.0
2021-08-11 14:00:00,66.53,66.65,66.52,66.64,174072.0,59.4339,59.5411,59.425,59.5322,174072.0
2021-08-11 14:10:00,66.65,66.72,66.62,66.69,286137.0,59.5411,59.6036,59.5143,59.5768,286137.0
2021-08-11 14:20:00,66.68,66.75,66.64,66.74,136540.0,59.5679,59.6304,59.5322,59.6215,136540.0
2021-08-11 14:30:00,66.73,66.75,66.69,66.73,167569.0,59.6126,59.6304,59.5768,59.6126,167569.0
2021-08-11 14:40:00,66.73,66.75,66.63,66.7,334590.0,59.6126,59.6304,59.5232,59.5858,334590.0
2021-08-11 14:50:00,66.7,66.78,66.66,66.77,187060.0,59.5858,59.6572,59.55,59.6483,187060.0
2021-08-11 15:00:00,66.77,66.85,66.76,66.85,456348.0,59.6483,59.7198,59.6394,59.7198,456348.0
2021-08-11 15:10:00,66.85,66.91,66.84,66.87,238329.0,59.7198,59.7734,59.7108,59.7376,238329.0
2021-08-11 15:20:00,66.87,66.94,66.84,66.92,379607.0,59.7376,59.8002,59.7108,59.7823,379607.0
2021-08-11 15:30:00,66.92,66.97,66.87,66.94,674632.0,59.7823,59.827,59.7376,59.8002,674632.0
2021-08-11 15:40:00,66.95,66.96,66.88,66.91,582950.0,59.8091,59.818,59.7466,59.7734,582950.0
2021-08-11 15:50:00,66.9,67.11,66.9,67.1,1105776.0,59.7644,59.952,59.7644,59.9431,1105776.0
2021-08-12 09:30:00,67.16,67.22,66.7,66.92,646098.0,59.9967,60.0503,59.5858,59.7823,646098.0
2021-08-12 09:40:00,66.94,67.18,66.9,67.02,309448.0,59.8002,60.0146,59.7644,59.8716,309448.0
2021-08-12 09:50:00,67.02,67.02,66.55,66.88,351425.0,59.8716,59.8716,59.4518,59.7466,351425.0
2021-08-12 10:00:00,66.89,66.94,66.67,66.68,281822.0,59.7555,59.8002,59.559,59.5679,281822.0
2021-08-12 10:10:00,66.69,66.7,66.49,66.5,211420.0,59.5768,59.5858,59.3982,59.4071,211420.0
2021-08-12 10:20:00,66.5,66.69,66.46,66.56,255869.0,59.4071,59.5768,59.3714,59.4607,255869.0
2021-08-12 10:30:00,66.55,66.58,66.35,66.57,158715.0,59.4518,59.4786,59.2731,59.4696,158715.0
2021-08-12 10:40:00,66.59,66.6,66.47,66.48,100341.0,59.4875,59.4964,59.3803,59.3892,100341.0
2021-08-12 10:50:00,66.48,66.51,66.33,66.35,113668.0,59.3892,59.416,59.2552,59.2731,113668.0
2021-08-12 11:00:00,66.34,66.41,66.26,66.34,129030.0,59.2642,59.3267,59.1927,59.2642,129030.0
2021-08-12 11:10:00,66.33,66.65,66.28,66.65,51930.0,59.2552,59.5411,59.2106,59.5411,51930.0
2021-08-12 11:20:00,66.65,66.7,66.57,66.68,95281.0,59.5411,59.5858,59.4696,59.5679,95281.0
2021-08-12 11:30:00,66.67,66.68,66.55,66.68,48683.0,59.559,59.5679,59.4518,59.5679,48683.0
2021-08-12 11:40:00,66.67,66.69,66.52,66.59,32266.0,59.559,59.5768,59.425,59.4875,32266.0
2021-08-12 11:50:00,66.61,66.74,66.52,66.73,76683.0,59.5054,59.6215,59.425,59.6126,76683.0
2021-08-12 12:00:00,66.73,66.85,66.72,66.84,62278.0,59.6126,59.7198,59.6036,59.7108,62278.0
2021-08-12 12:10:00,66.85,66.85,66.78,66.81,95145.0,59.7198,59.7198,59.6572,59.684,95145.0
2021-08-12 12:20:00,66.81,66.88,66.8,66.84,37310.0,59.684,59.7466,59.6751,59.7108,37310.0
2021-08-12 12:30:00,66.84,66.84,66.78,66.79,31558.0,59.7108,59.7108,59.6572,59.6662,31558.0
2021-08-12 12:40:00,66.78,66.86,66.74,66.81,92330.0,59.6572,59.7287,59.6215,59.684,92330.0
2021-08-12 12:50:00,66.81,66.87,66.78,66.84,60965.0,59.684,59.7376,59.6572,59.7108,60965.0
2021-08-12 13:00:00,66.84,66.88,66.78,66.81,80689.0,59.7108,59.7466,59.6572,59.684,80689.0
2021-08-12 13:10:00,66.8,66.82,66.66,66.74,92509.0,59.6751,59.693,59.55,59.6215,92509.0
2021-08-12 13:20:00,66.74,66.79,66.67,66.67,181902.0,59.6215,59.6662,59.559,59.559,181902.0
2021-08-12 13:30:00,66.67,66.69,66.57,66.66,159808.0,59.559,59.5768,59.4696,59.55,159808.0
2021-08-12 13:40:00,66.66,66.72,66.63,66.69,73088.0,59.55,59.6036,59.5232,59.5768,73088.0
2021-08-12 13:50:00,66.68,66.69,66.63,66.66,73584.0,59.5679,59.5768,59.5232,59.55,73584.0
2021-08-12 14:00:00,66.66,66.66,66.56,66.63,62564.0,59.55,59.55,59.4607,59.5232,62564.0
2021-08-12 14:10:00,66.63,66.69,66.63,66.69,69731.0,59.5232,59.5768,59.5232,59.5768,69731.0
2021-08-12 14:20:00,66.69,66.7,66.61,66.66,64802.0,59.5768,59.5858,59.5054,59.55,64802.0
2021-08-12 14:30:00,66.66,66.77,66.64,66.77,70645.0,59.55,59.6483,59.5322,59.6483,70645.0
2021-08-12 14:40:00,66.78,66.84,66.74,66.83,69550.0,59.6572,59.7108,59.6215,59.7019,69550.0
2021-08-12 14:50:00,66.84,66.84,66.7,66.7,219282.0,59.7108,59.7108,59.5858,59.5858,219282.0
2021-08-12 15:00:00,66.7,66.75,66.69,66.73,90261.0,59.5858,59.6304,59.5768,59.6126,90261.0
2021-08-12 15:10:00,66.73,66.77,66.68,66.72,89870.0,59.6126,59.6483,59.5679,59.6036,89870.0
2021-08-12 15:20:00,66.73,66.76,66.58,66.59,160879.0,59.6126,59.6394,59.4786,59.4875,160879.0
2021-08-12 15:30:00,66.59,66.71,66.58,66.7,138876.0,59.4875,59.5947,59.4786,59.5858,138876.0
2021-08-12 15:40:00,66.7,66.73,66.65,66.69,186959.0,59.5858,59.6126,59.5411,59.5768,186959.0
2021-08-12 15:50:00,66.69,66.73,66.61,66.67,502236.0,59.5768,59.6126,59.5054,59.559,502236.0
2021-08-13 09:30:00,66.8,66.85,66.4,66.5,287301.0,59.6751,59.7198,59.3178,59.4071,287301.0
2021-08-13 09:40:00,66.5,66.72,66.4,66.48,172002.0,59.4071,59.6036,59.3178,59.3892,172002.0
2021-08-13 09:50:00,66.47,66.48,66.25,66.35,178392.0,59.3803,59.3892,59.1838,59.2731,178392.0
2021-08-13 10:00:00,66.35,66.37,66.01,66.02,427799.0,59.2731,59.291,58.9694,58.9783,427799.0
2021-08-13 10:10:00,66.03,66.13,65.91,66.06,343831.0,58.9872,59.0766,58.88,59.014,343831.0
2021-08-13 10:20:00,66.05,66.14,65.89,66.0,416987.0,59.0051,59.0855,58.8622,58.9604,416987.0
2021-08-13 10:30:00,65.99,66.17,65.98,66.09,258277.0,58.9515,59.1123,58.9426,59.0408,258277.0
2021-08-13 10:40:00,66.09,66.11,65.89,65.99,500848.0,59.0408,59.0587,58.8622,58.9515,500848.0
2021-08-13 10:50:00,65.99,66.17,65.98,66.15,222696.0,58.9515,59.1123,58.9426,59.0944,222696.0
2021-08-13 11:00:00,66.15,66.28,66.09,66.21,108696.0,59.0944,59.2106,59.0408,59.148,108696.0
2021-08-13 11:10:00,66.2,66.36,66.2,66.33,71507.0,59.1391,59.282,59.1391,59.2552,71507.0
2021-08-13 11:20:00,66.33,66.35,66.03,66.04,175724.0,59.2552,59.2731,58.9872,58.9962,175724.0
2021-08-13 11:30:00,66.04,66.14,66.01,66.09,105119.0,58.9962,59.0855,58.9694,59.0408,105119.0
2021-08-13 11:40:00,66.09,66.19,66.01,66.16,88333.0,59.0408,59.1302,58.9694,59.1034,88333.0
2021-08-13 11:50:00,66.17,66.18,66.03,66.12,251200.0,59.1123,59.1212,58.9872,59.0676,251200.0
2021-08-13 12:00:00,66.12,66.25,66.12,66.14,78279.0,59.0676,59.1838,59.0676,59.0855,78279.0
2021-08-13 12:10:00,66.13,66.16,66.09,66.11,77152.0,59.0766,59.1034,59.0408,59.0587,77152.0
2021-08-13 12:20:00,66.11,66.11,65.96,66.02,178545.0,59.0587,59.0587,58.9247,58.9783,178545.0
2021-08-13 12:30:00,66.01,66.13,66.0,66.09,61265.0,58.9694,59.0766,58.9604,59.0408,61265.0
2021-08-13 12:40:00,66.1,66.16,66.07,66.16,157530.0,59.0498,59.1034,59.023,59.1034,157530.0
2021-08-13 12:50:00,66.14,66.14,66.01,66.03,36610.0,59.0855,59.0855,58.9694,58.9872,36610.0
2021-08-13 13:00:00,66.03,66.05,65.91,65.94,46337.0,58.9872,59.0051,58.88,58.9068,46337.0
2021-08-13 13:10:00,65.94,66.1,65.91,66.08,48207.0,58.9068,59.0498,58.88,59.0319,48207.0
2021-08-13 13:20:00,66.09,66.13,66.07,66.12,64594.0,59.0408,59.0766,59.023,59.0676,64594.0
2021-08-13 13:30:00,66.12,66.17,66.1,66.12,48503.0,59.0676,59.1123,59.0498,59.0676,48503.0
2021-08-13 13:40:00,66.12,66.21,66.12,66.17,93681.0,59.0676,59.148,59.0676,59.1123,93681.0
2021-08-13 13:50:00,66.18,66.21,66.11,66.12,35057.0,59.1212,59.148,59.0587,59.0676,35057.0
2021-08-13 14:00:00,66.12,66.14,66.06,66.1,60647.0,59.0676,59.0855,59.014,59.0498,60647.0
2021-08-13 14:10:00,66.1,66.14,66.04,66.05,46321.0,59.0498,59.0855,58.9962,59.0051,46321.0
2021-08-13 14:20:00,66.05,66.05,65.93,65.95,48068.0,59.0051,59.0051,58.8979,58.9158,48068.0
2021-08-13 14:30:00,65.94,65.94,65.89,65.92,83734.0,58.9068,58.9068,58.8622,58.889,83734.0
2021-08-13 14:40:00,65.92,65.93,65.78,65.8,74863.0,58.889,58.8979,58.7639,58.7818,74863.0
2021-08-13 14:50:00,65.79,65.93,65.77,65.9,89925.0,58.7728,58.8979,58.755,58.8711,89925.0
2021-08-13 15:00:00,65.91,65.98,65.9,65.93,79612.0,58.88,58.9426,58.8711,58.8979,79612.0
2021-08-13 15:10:00,65.93,66.01,65.91,66.0,69530.0,58.8979,58.9694,58.88,58.9604,69530.0
2021-08-13 15:20:00,66.0,66.02,65.83,65.83,130336.0,58.9604,58.9783,58.8086,58.8086,130336.0
2021-08-13 15:30:00,65.84,65.98,65.8,65.97,115951.0,58.8175,58.9426,58.7818,58.9336,115951.0
2021-08-13 15:40:00,65.96,66.02,65.95,65.95,126412.0,58.9247,58.9783,58.9158,58.9158,126412.0
2021-08-13 15:50:00,65.96,65.98,65.81,65.92,542135.0,58.9247,58.9426,58.7907,58.889,542135.0
2021-08-16 09:30:00,65.41,65.43,64.73,64.84,571462.0,58.4334,58.4512,57.8259,57.9242,571462.0
2021-08-16 09:40:00,64.83,65.01,64.7,64.92,379181.0,57.9152,58.076,57.7991,57.9956,379181.0
2021-08-16 09:50:00,64.91,65.15,64.74,64.95,310194.0,57.9867,58.2011,57.8348,58.0224,310194.0
2021-08-16 10:00:00,64.95,65.54,64.84,65.52,277584.0,58.0224,58.5495,57.9242,58.5316,277584.0
2021-08-16 10:10:00,65.51,65.85,65.49,65.55,337824.0,58.5227,58.8264,58.5048,58.5584,337824.0
2021-08-16 10:20:00,65.56,65.67,65.25,65.42,297804.0,58.5674,58.6656,58.2904,58.4423,297804.0
2021-08-16 10:30:00,65.41,65.67,65.24,65.64,235799.0,58.4334,58.6656,58.2815,58.6388,235799.0
2021-08-16 10:40:00,65.66,65.79,65.53,65.53,86532.0,58.6567,58.7728,58.5406,58.5406,86532.0
2021-08-16 10:50:00,65.52,65.68,65.48,65.48,203384.0,58.5316,58.6746,58.4959,58.4959,203384.0
2021-08-16 11:00:00,65.48,65.59,65.4,65.52,169462.0,58.4959,58.5942,58.4244,58.5316,169462.0
2021-08-16 11:10:00,65.54,65.64,65.48,65.64,74385.0,58.5495,58.6388,58.4959,58.6388,74385.0
2021-08-16 11:20:00,65.63,65.77,65.63,65.68,101728.0,58.6299,58.755,58.6299,58.6746,101728.0
2021-08-16 11:30:00,65.67,65.87,65.67,65.71,99056.0,58.6656,58.8443,58.6656,58.7014,99056.0
2021-08-16 11:40:00,65.7,65.8,65.64,65.66,72973.0,58.6924,58.7818,58.6388,58.6567,72973.0
2021-08-16 11:50:00,65.66,65.78,65.64,65.75,48484.0,58.6567,58.7639,58.6388,58.7371,48484.0
2021-08-16 12:00:00,65.75,65.76,65.6,65.64,65583.0,58.7371,58.746,58.6031,58.6388,65583.0
2021-08-16 12:10:00,65.63,65.63,65.55,65.59,51632.0,58.6299,58.6299,58.5584,58.5942,51632.0
2021-08-16 12:20:00,65.59,65.68,65.54,65.57,72600.0,58.5942,58.6746,58.5495,58.5763,72600.0
2021-08-16 12:30:00,65.57,65.61,65.47,65.61,90609.0,58.5763,58.612,58.487,58.612,90609.0
2021-08-16 12:40:00,65.61,65.67,65.6,65.65,53673.0,58.612,58.6656,58.6031,58.6478,53673.0
2021-08-16 12:50:00,65.64,65.71,65.62,65.68,41394.0,58.6388,58.7014,58.621,58.6746,41394.0
2021-08-16 13:00:00,65.68,65.79,65.63,65.78,171813.0,58.6746,58.7728,58.6299,58.7639,171813.0
2021-08-16 13:10:00,65.78,65.8,65.71,65.74,40746.0,58.7639,58.7818,58.7014,58.7282,40746.0
2021-08-16 13:20:00,65.73,65.74,65.64,65.66,46071.0,58.7192,58.7282,58.6388,58.6567,46071.0
2021-08-16 13:30:00,65.65,65.65,65.55,65.59,44442.0,58.6478,58.6478,58.5584,58.5942,44442.0
2021-08-16 13:40:00,65.6,65.66,65.56,65.62,79382.0,58.6031,58.6567,58.5674,58.621,79382.0
2021-08-16 13:50:00,65.63,65.68,65.58,65.68,42211.0,58.6299,58.6746,58.5852,58.6746,42211.0
2021-08-16 14:00:00,65.67,65.77,65.67,65.75,65725.0,58.6656,58.755,58.6656,58.7371,65725.0
2021-08-16 14:10:00,65.75,65.76,65.63,65.63,34240.0,58.7371,58.746,58.6299,58.6299,34240.0
2021-08-16 14:20:00,65.62,65.64,65.52,65.53,84106.0,58.621,58.6388,58.5316,58.5406,84106.0
2021-08-16 14:30:00,65.53,65.53,65.44,65.48,68712.0,58.5406,58.5406,58.4602,58.4959,68712.0
2021-08-16 14:40:00,65.48,65.66,65.45,65.65,88837.0,58.4959,58.6567,58.4691,58.6478,88837.0
2021-08-16 14:50:00,65.65,65.77,65.65,65.69,87505.0,58.6478,58.755,58.6478,58.6835,87505.0
2021-08-16 15:00:00,65.69,65.72,65.65,65.7,79469.0,58.6835,58.7103,58.6478,58.6924,79469.0
2021-08-16 15:10:00,65.7,65.76,65.69,65.74,102704.0,58.6924,58.746,58.6835,58.7282,102704.0
2021-08-16 15:20:00,65.74,65.78,65.61,65.65,119821.0,58.7282,58.7639,58.612,58.6478,119821.0
2021-08-16 15:30:00,65.65,65.7,65.56,65.58,147521.0,58.6478,58.6924,58.5674,58.5852,147521.0
2021-08-16 15:40:00,65.58,65.62,65.53,65.55,152546.0,58.5852,58.621,58.5406,58.5584,152546.0
2021-08-16 15:50:00,65.55,65.69,65.51,65.67,500699.0,58.5584,58.6835,58.5227,58.6656,500699.0
2021-08-17 09:30:00,65.09,65.22,64.77,65.09,803175.0,58.1475,58.2636,57.8616,58.1475,803175.0
2021-08-17 09:40:00,65.07,65.16,64.85,64.87,294480.0,58.1296,58.21,57.9331,57.951,294480.0
2021-08-17 09:50:00,64.86,65.0,64.77,64.85,222124.0,57.942,58.0671,57.8616,57.9331,222124.0
2021-08-17 10:00:00,64.85,64.98,64.74,64.96,321144.0,57.9331,58.0492,57.8348,58.0314,321144.0
2021-08-17 10:10:00,64.97,65.51,64.97,65.42,213511.0,58.0403,58.5227,58.0403,58.4423,213511.0
2021-08-17 10:20:00,65.45,65.49,65.26,65.31,173889.0,58.4691,58.5048,58.2994,58.344,173889.0
2021-08-17 10:30:00,65.3,65.37,65.0,65.0,131055.0,58.3351,58.3976,58.0671,58.0671,131055.0
2021-08-17 10:40:00,64.99,65.11,64.84,65.01,127510.0,58.0582,58.1654,57.9242,58.076,127510.0
2021-08-17 10:50:00,65.01,65.09,64.82,64.88,107751.0,58.076,58.1475,57.9063,57.9599,107751.0
2021-08-17 11:00:00,64.88,64.92,64.7,64.72,104785.0,57.9599,57.9956,57.7991,57.817,104785.0
2021-08-17 11:10:00,64.71,64.73,64.5,64.72,270489.0,57.808,57.8259,57.6204,57.817,270489.0
2021-08-17 11:20:00,64.71,64.73,64.51,64.64,176421.0,57.808,57.8259,57.6294,57.7455,176421.0
2021-08-17 11:30:00,64.64,64.86,64.61,64.72,276563.0,57.7455,57.942,57.7187,57.817,276563.0
2021-08-17 11:40:00,64.72,64.8,64.64,64.73,117825.0,57.817,57.8884,57.7455,57.8259,117825.0
2021-08-17 11:50:00,64.72,64.83,64.68,64.8,70676.0,57.817,57.9152,57.7812,57.8884,70676.0
2021-08-17 12:00:00,64.81,64.82,64.65,64.67,67014.0,57.8974,57.9063,57.7544,57.7723,67014.0
2021-08-17 12:10:00,64.66,64.7,64.48,64.53,73433.0,57.7634,57.7991,57.6026,57.6472,73433.0
2021-08-17 12:20:00,64.54,64.61,64.5,64.52,95977.0,57.6562,57.7187,57.6204,57.6383,95977.0
2021-08-17 12:30:00,64.51,64.51,64.23,64.25,167091.0,57.6294,57.6294,57.3792,57.3971,167091.0
2021-08-17 12:40:00,64.24,64.24,64.05,64.07,166762.0,57.3882,57.3882,57.2184,57.2363,166762.0
2021-08-17 12:50:00,64.07,64.08,63.8,63.81,213931.0,57.2363,57.2452,56.9951,57.004,213931.0
2021-08-17 13:00:00,63.8,64.05,63.78,64.05,197769.0,56.9951,57.2184,56.9772,57.2184,197769.0
2021-08-17 13:10:00,64.05,64.29,64.01,64.26,187977.0,57.2184,57.4328,57.1827,57.406,187977.0
2021-08-17 13:20:00,64.26,64.37,64.12,64.35,142985.0,57.406,57.5043,57.2809,57.4864,142985.0
2021-08-17 13:30:00,64.36,64.36,64.1,64.12,131794.0,57.4954,57.4954,57.2631,57.2809,131794.0
2021-08-17 13:40:00,64.12,64.13,64.03,64.07,118305.0,57.2809,57.2899,57.2005,57.2363,118305.0
2021-08-17 13:50:00,64.08,64.32,64.02,64.3,135168.0,57.2452,57.4596,57.1916,57.4418,135168.0
2021-08-17 14:00:00,64.3,64.43,64.29,64.39,76966.0,57.4418,57.5579,57.4328,57.5222,76966.0
2021-08-17 14:10:00,64.4,64.45,64.36,64.42,62773.0,57.5311,57.5758,57.4954,57.549,62773.0
2021-08-17 14:20:00,64.42,64.43,64.19,64.2,118539.0,57.549,57.5579,57.3435,57.3524,118539.0
2021-08-17 14:30:00,64.21,64.24,64.1,64.12,121714.0,57.3614,57.3882,57.2631,57.2809,121714.0
2021-08-17 14:40:00,64.13,64.4,64.06,64.39,80001.0,57.2899,57.5311,57.2273,57.5222,80001.0
2021-08-17 14:50:00,64.4,64.56,64.36,64.54,166393.0,57.5311,57.674,57.4954,57.6562,166393.0
2021-08-17 15:00:00,64.54,64.7,64.5,64.67,127067.0,57.6562,57.7991,57.6204,57.7723,127067.0
2021-08-17 15:10:00,64.68,64.74,64.55,64.63,119196.0,57.7812,57.8348,57.6651,57.7366,119196.0
2021-08-17 15:20:00,64.63,64.63,64.46,64.53,146889.0,57.7366,57.7366,57.5847,57.6472,146889.0
2021-08-17 15:30:00,64.53,64.57,64.44,64.47,144221.0,57.6472,57.683,57.5668,57.5936,144221.0
2021-08-17 15:40:00,64.47,64.52,64.39,64.43,146440.0,57.5936,57.6383,57.5222,57.5579,146440.0
2021-08-17 15:50:00,64.44,64.66,64.44,64.57,762912.0,57.5668,57.7634,57.5668,57.683,762912.0
2021-08-18 09:30:00,64.34,64.5,64.0,64.21,528916.0,57.4775,57.6204,57.1737,57.3614,528916.0
2021-08-18 09:40:00,64.21,64.38,64.02,64.05,228974.0,57.3614,57.5132,57.1916,57.2184,228974.0
2021-08-18 09:50:00,64.05,64.6,63.96,64.6,210338.0,57.2184,57.7098,57.138,57.7098,210338.0
2021-08-18 10:00:00,64.6,64.76,64.48,64.54,350613.0,57.7098,57.8527,57.6026,57.6562,350613.0
2021-08-18 10:10:00,64.54,64.67,64.47,64.63,147517.0,57.6562,57.7723,57.5936,57.7366,147517.0
2021-08-18 10:20:00,64.63,64.89,64.61,64.84,285894.0,57.7366,57.9688,57.7187,57.9242,285894.0
2021-08-18 10:30:00,64.84,65.06,64.79,64.93,276048.0,57.9242,58.1207,57.8795,58.0046,276048.0
2021-08-18 10:40:00,64.94,64.98,64.87,64.9,139565.0,58.0135,58.0492,57.951,57.9778,139565.0
2021-08-18 10:50:00,64.9,65.05,64.79,64.87,183544.0,57.9778,58.1118,57.8795,57.951,183544.0
2021-08-18 11:00:00,64.88,65.21,64.83,65.17,105010.0,57.9599,58.2547,57.9152,58.219,105010.0
2021-08-18 11:10:00,65.18,65.25,64.99,65.03,198046.0,58.2279,58.2904,58.0582,58.0939,198046.0
2021-08-18 11:20:00,65.03,65.16,65.0,65.1,100975.0,58.0939,58.21,58.0671,58.1564,100975.0
2021-08-18 11:30:00,65.1,65.15,64.99,65.08,66400.0,58.1564,58.2011,58.0582,58.1386,66400.0
2021-08-18 11:40:00,65.07,65.11,64.89,64.89,61188.0,58.1296,58.1654,57.9688,57.9688,61188.0
2021-08-18 11:50:00,64.9,65.12,64.87,65.05,64365.0,57.9778,58.1743,57.951,58.1118,64365.0
2021-08-18 12:00:00,65.05,65.24,65.04,65.17,32234.0,58.1118,58.2815,58.1028,58.219,32234.0
2021-08-18 12:10:00,65.16,65.17,64.97,64.99,51697.0,58.21,58.219,58.0403,58.0582,51697.0
2021-08-18 12:20:00,64.99,65.0,64.84,64.88,37520.0,58.0582,58.0671,57.9242,57.9599,37520.0
2021-08-18 12:30:00,64.89,64.95,64.84,64.88,37541.0,57.9688,58.0224,57.9242,57.9599,37541.0
2021-08-18 12:40:00,64.87,65.04,64.84,65.04,37274.0,57.951,58.1028,57.9242,58.1028,37274.0
2021-08-18 12:50:00,65.04,65.05,64.95,64.97,35900.0,58.1028,58.1118,58.0224,58.0403,35900.0
2021-08-18 13:00:00,64.98,65.0,64.87,64.97,93724.0,58.0492,58.0671,57.951,58.0403,93724.0
2021-08-18 13:10:00,64.98,65.02,64.95,65.02,48880.0,58.0492,58.085,58.0224,58.085,48880.0
2021-08-18 13:20:00,65.03,65.1,65.02,65.09,70351.0,58.0939,58.1564,58.085,58.1475,70351.0
2021-08-18 13:30:00,65.1,65.14,65.05,65.06,45154.0,58.1564,58.1922,58.1118,58.1207,45154.0
2021-08-18 13:40:00,65.06,65.11,65.04,65.07,39893.0,58.1207,58.1654,58.1028,58.1296,39893.0
2021-08-18 13:50:00,65.07,65.12,65.05,65.09,35409.0,58.1296,58.1743,58.1118,58.1475,35409.0
2021-08-18 14:00:00,65.09,65.1,64.92,65.02,89430.0,58.1475,58.1564,57.9956,58.085,89430.0
2021-08-18 14:10:00,65.01,65.07,64.63,64.73,103906.0,58.076,58.1296,57.7366,57.8259,103906.0
2021-08-18 14:20:00,64.73,64.99,64.67,64.98,212704.0,57.8259,58.0582,57.7723,58.0492,212704.0
2021-08-18 14:30:00,64.99,65.14,64.96,65.07,107848.0,58.0582,58.1922,58.0314,58.1296,107848.0
2021-08-18 14:40:00,65.07,65.08,64.86,64.89,65810.0,58.1296,58.1386,57.942,57.9688,65810.0
2021-08-18 14:50:00,64.89,64.91,64.82,64.89,51953.0,57.9688,57.9867,57.9063,57.9688,51953.0
2021-08-18 15:00:00,64.88,64.89,64.77,64.79,73164.0,57.9599,57.9688,57.8616,57.8795,73164.0
2021-08-18 15:10:00,64.78,64.88,64.73,64.81,93898.0,57.8706,57.9599,57.8259,57.8974,93898.0
2021-08-18 15:20:00,64.81,64.81,64.5,64.53,301115.0,57.8974,57.8974,57.6204,57.6472,301115.0
2021-08-18 15:30:00,64.52,64.53,64.34,64.49,164617.0,57.6383,57.6472,57.4775,57.6115,164617.0
2021-08-18 15:40:00,64.5,64.57,64.24,64.24,564720.0,57.6204,57.683,57.3882,57.3882,564720.0
2021-08-18 15:50:00,64.23,64.25,63.91,63.99,1406345.0,57.3792,57.3971,57.0933,57.1648,1406345.0
2021-08-19 09:30:00,63.27,63.72,63.14,63.46,671215.0,56.5216,56.9236,56.4055,56.6913,671215.0
2021-08-19 09:40:00,63.45,63.79,63.28,63.54,752275.0,56.6824,56.9861,56.5305,56.7628,752275.0
2021-08-19 09:50:00,63.55,63.87,63.51,63.75,246194.0,56.7717,57.0576,56.736,56.9504,246194.0
2021-08-19 10:00:00,63.75,63.85,63.51,63.78,378469.0,56.9504,57.0397,56.736,56.9772,378469.0
2021-08-19 10:10:00,63.78,63.81,63.51,63.76,330582.0,56.9772,57.004,56.736,56.9593,330582.0
2021-08-19 10:20:00,63.75,63.79,63.47,63.51,300364.0,56.9504,56.9861,56.7003,56.736,300364.0
2021-08-19 10:30:00,63.52,63.52,63.2,63.22,203724.0,56.7449,56.7449,56.4591,56.4769,203724.0
2021-08-19 10:40:00,63.22,63.25,63.04,63.05,219720.0,56.4769,56.5037,56.3161,56.3251,219720.0
2021-08-19 10:50:00,63.05,63.41,63.03,63.41,227928.0,56.3251,56.6467,56.3072,56.6467,227928.0
2021-08-19 11:00:00,63.41,63.47,63.14,63.15,134320.0,56.6467,56.7003,56.4055,56.4144,134320.0
2021-08-19 11:10:00,63.16,63.18,62.86,62.99,299264.0,56.4233,56.4412,56.1553,56.2715,299264.0
2021-08-19 11:20:00,63.0,63.03,62.65,62.78,269943.0,56.2804,56.3072,55.9677,56.0839,269943.0
2021-08-19 11:30:00,62.8,62.96,62.75,62.87,197620.0,56.1017,56.2447,56.0571,56.1643,197620.0
2021-08-19 11:40:00,62.87,63.36,62.86,63.33,128154.0,56.1643,56.602,56.1553,56.5752,128154.0
2021-08-19 11:50:00,63.32,63.4,63.25,63.33,154097.0,56.5663,56.6377,56.5037,56.5752,154097.0
2021-08-19 12:00:00,63.33,63.42,63.17,63.17,184826.0,56.5752,56.6556,56.4323,56.4323,184826.0
2021-08-19 12:10:00,63.18,63.46,63.17,63.28,152577.0,56.4412,56.6913,56.4323,56.5305,152577.0
2021-08-19 12:20:00,63.29,63.48,63.26,63.4,82088.0,56.5395,56.7092,56.5127,56.6377,82088.0
2021-08-19 12:30:00,63.4,63.45,63.27,63.43,86292.0,56.6377,56.6824,56.5216,56.6645,86292.0
2021-08-19 12:40:00,63.43,63.49,63.35,63.35,51870.0,56.6645,56.7181,56.5931,56.5931,51870.0
2021-08-19 12:50:00,63.35,63.51,63.3,63.5,56115.0,56.5931,56.736,56.5484,56.7271,56115.0
2021-08-19 13:00:00,63.51,63.51,63.15,63.18,75845.0,56.736,56.736,56.4144,56.4412,75845.0
2021-08-19 13:10:00,63.19,63.24,63.15,63.15,165878.0,56.4501,56.4948,56.4144,56.4144,165878.0
2021-08-19 13:20:00,63.14,63.23,63.0,63.01,139694.0,56.4055,56.4859,56.2804,56.2893,139694.0
2021-08-19 13:30:00,63.01,63.03,62.78,62.9,461952.0,56.2893,56.3072,56.0839,56.1911,461952.0
2021-08-19 13:40:00,62.89,63.06,62.89,62.98,205825.0,56.1821,56.334,56.1821,56.2625,205825.0
2021-08-19 13:50:00,62.98,62.98,62.76,62.76,156577.0,56.2625,56.2625,56.066,56.066,156577.0
2021-08-19 14:00:00,62.76,62.9,62.69,62.79,195341.0,56.066,56.1911,56.0035,56.0928,195341.0
2021-08-19 14:10:00,62.79,62.87,62.7,62.87,121928.0,56.0928,56.1643,56.0124,56.1643,121928.0
2021-08-19 14:20:00,62.85,62.99,62.72,62.75,150412.0,56.1464,56.2715,56.0303,56.0571,150412.0
2021-08-19 14:30:00,62.74,62.98,62.59,62.87,176100.0,56.0481,56.2625,55.9141,56.1643,176100.0
2021-08-19 14:40:00,62.86,62.89,62.76,62.85,140502.0,56.1553,56.1821,56.066,56.1464,140502.0
2021-08-19 14:50:00,62.85,63.0,62.74,62.91,169386.0,56.1464,56.2804,56.0481,56.2,169386.0
2021-08-19 15:00:00,62.93,63.18,62.92,63.14,167291.0,56.2179,56.4412,56.2089,56.4055,167291.0
2021-08-19 15:10:00,63.15,63.22,63.11,63.19,99070.0,56.4144,56.4769,56.3787,56.4501,99070.0
2021-08-19 15:20:00,63.19,63.34,63.14,63.32,155832.0,56.4501,56.5841,56.4055,56.5663,155832.0
2021-08-19 15:30:00,63.32,63.35,63.11,63.13,252540.0,56.5663,56.5931,56.3787,56.3965,252540.0
2021-08-19 15:40:00,63.12,63.13,62.97,63.04,377606.0,56.3876,56.3965,56.2536,56.3161,377606.0
2021-08-19 15:50:00,63.03,63.18,63.02,63.13,1033773.0,56.3072,56.4412,56.2983,56.3965,1033773.0
2021-08-20 09:30:00,63.02,63.45,62.84,63.29,524668.0,56.2983,56.6824,56.1375,56.5395,524668.0
2021-08-20 09:40:00,63.3,63.6,63.03,63.52,308535.0,56.5484,56.8164,56.3072,56.7449,308535.0
2021-08-20 09:50:00,63.51,63.52,63.18,63.32,284575.0,56.736,56.7449,56.4412,56.5663,284575.0
2021-08-20 10:00:00,63.32,63.51,63.24,63.42,196467.0,56.5663,56.736,56.4948,56.6556,196467.0
2021-08-20 10:10:00,63.42,63.5,63.23,63.45,149314.0,56.6556,56.7271,56.4859,56.6824,149314.0
2021-08-20 10:20:00,63.44,63.61,63.38,63.4,181455.0,56.6735,56.8253,56.6199,56.6377,181455.0
2021-08-20 10:30:00,63.42,63.6,63.38,63.45,175601.0,56.6556,56.8164,56.6199,56.6824,175601.0
2021-08-20 10:40:00,63.46,63.53,63.3,63.34,97532.0,56.6913,56.7539,56.5484,56.5841,97532.0
2021-08-20 10:50:00,63.36,63.39,63.17,63.21,193335.0,56.602,56.6288,56.4323,56.468,193335.0
2021-08-20 11:00:00,63.21,63.4,63.18,63.36,726208.0,56.468,56.6377,56.4412,56.602,726208.0
2021-08-20 11:10:00,63.36,63.76,63.36,63.75,188119.0,56.602,56.9593,56.602,56.9504,188119.0
2021-08-20 11:20:00,63.74,63.89,63.73,63.74,107991.0,56.9415,57.0755,56.9325,56.9415,107991.0
2021-08-20 11:30:00,63.73,63.94,63.73,63.93,90833.0,56.9325,57.1201,56.9325,57.1112,90833.0
2021-08-20 11:40:00,63.93,64.05,63.88,63.9,154016.0,57.1112,57.2184,57.0665,57.0844,154016.0
2021-08-20 11:50:00,63.89,63.99,63.83,63.98,47506.0,57.0755,57.1648,57.0219,57.1559,47506.0
2021-08-20 12:00:00,64.01,64.13,63.97,64.07,46497.0,57.1827,57.2899,57.1469,57.2363,46497.0
2021-08-20 12:10:00,64.06,64.13,63.9,63.91,45104.0,57.2273,57.2899,57.0844,57.0933,45104.0
2021-08-20 12:20:00,63.92,64.11,63.89,64.11,42836.0,57.1023,57.272,57.0755,57.272,42836.0
2021-08-20 12:30:00,64.11,64.21,64.11,64.13,65198.0,57.272,57.3614,57.272,57.2899,65198.0
2021-08-20 12:40:00,64.14,64.34,64.14,64.31,77049.0,57.2988,57.4775,57.2988,57.4507,77049.0
2021-08-20 12:50:00,64.32,64.34,64.1,64.11,63025.0,57.4596,57.4775,57.2631,57.272,63025.0
2021-08-20 13:00:00,64.11,64.17,64.06,64.11,84685.0,57.272,57.3256,57.2273,57.272,84685.0
2021-08-20 13:10:00,64.11,64.24,64.08,64.19,74445.0,57.272,57.3882,57.2452,57.3435,74445.0
2021-08-20 13:20:00,64.19,64.25,64.08,64.08,51310.0,57.3435,57.3971,57.2452,57.2452,51310.0
2021-08-20 13:30:00,64.08,64.15,64.07,64.09,158836.0,57.2452,57.3077,57.2363,57.2541,158836.0
2021-08-20 13:40:00,64.09,64.16,64.08,64.08,59284.0,57.2541,57.3167,57.2452,57.2452,59284.0
2021-08-20 13:50:00,64.09,64.2,64.0,64.0,120036.0,57.2541,57.3524,57.1737,57.1737,120036.0
2021-08-20 14:00:00,64.0,64.21,63.99,64.18,81845.0,57.1737,57.3614,57.1648,57.3346,81845.0
2021-08-20 14:10:00,64.21,64.23,64.17,64.17,55175.0,57.3614,57.3792,57.3256,57.3256,55175.0
2021-08-20 14:20:00,64.16,64.16,63.96,63.97,104031.0,57.3167,57.3167,57.138,57.1469,104031.0
2021-08-20 14:30:00,63.97,64.01,63.92,63.94,84812.0,57.1469,57.1827,57.1023,57.1201,84812.0
2021-08-20 14:40:00,63.94,64.03,63.91,63.97,77945.0,57.1201,57.2005,57.0933,57.1469,77945.0
2021-08-20 14:50:00,63.97,64.03,63.97,64.03,108615.0,57.1469,57.2005,57.1469,57.2005,108615.0
2021-08-20 15:00:00,64.02,64.15,63.97,64.0,114671.0,57.1916,57.3077,57.1469,57.1737,114671.0
2021-08-20 15:10:00,64.0,64.1,63.99,64.04,90128.0,57.1737,57.2631,57.1648,57.2095,90128.0
2021-08-20 15:20:00,64.04,64.21,64.03,64.2,155761.0,57.2095,57.3614,57.2005,57.3524,155761.0
2021-08-20 15:30:00,64.19,64.2,64.11,64.16,172163.0,57.3435,57.3524,57.272,57.3167,172163.0
2021-08-20 15:40:00,64.16,64.29,64.14,64.18,360670.0,57.3167,57.4328,57.2988,57.3346,360670.0
2021-08-20 15:50:00,64.19,64.39,64.19,64.36,744129.0,57.3435,57.5222,57.3435,57.4954,744129.0
2021-08-23 09:30:00,64.79,65.23,64.73,65.06,511150.0,57.8795,58.2726,57.8259,58.1207,511150.0
2021-08-23 09:40:00,65.06,65.21,64.92,65.03,330929.0,58.1207,58.2547,57.9956,58.0939,330929.0
2021-08-23 09:50:00,65.03,65.28,65.03,65.25,183945.0,58.0939,58.3172,58.0939,58.2904,183945.0
2021-08-23 10:00:00,65.24,65.25,64.74,64.79,182058.0,58.2815,58.2904,57.8348,57.8795,182058.0
2021-08-23 10:10:00,64.8,65.15,64.79,65.03,81299.0,57.8884,58.2011,57.8795,58.0939,81299.0
2021-08-23 10:20:00,65.03,65.03,64.72,64.72,77362.0,58.0939,58.0939,57.817,57.817,77362.0
2021-08-23 10:30:00,64.72,64.83,64.58,64.76,105155.0,57.817,57.9152,57.6919,57.8527,105155.0
2021-08-23 10:40:00,64.75,64.87,64.71,64.86,53059.0,57.8438,57.951,57.808,57.942,53059.0
2021-08-23 10:50:00,64.87,64.96,64.85,64.86,89218.0,57.951,58.0314,57.9331,57.942,89218.0
2021-08-23 11:00:00,64.86,64.91,64.73,64.88,119936.0,57.942,57.9867,57.8259,57.9599,119936.0
2021-08-23 11:10:00,64.88,64.94,64.81,64.84,50140.0,57.9599,58.0135,57.8974,57.9242,50140.0
2021-08-23 11:20:00,64.86,65.05,64.85,65.03,64990.0,57.942,58.1118,57.9331,58.0939,64990.0
2021-08-23 11:30:00,65.03,65.04,64.84,64.85,62112.0,58.0939,58.1028,57.9242,57.9331,62112.0
2021-08-23 11:40:00,64.86,64.94,64.84,64.9,103323.0,57.942,58.0135,57.9242,57.9778,103323.0
2021-08-23 11:50:00,64.9,64.99,64.89,64.97,35188.0,57.9778,58.0582,57.9688,58.0403,35188.0
2021-08-23 12:00:00,64.98,65.04,64.96,64.97,36798.0,58.0492,58.1028,58.0314,58.0403,36798.0
2021-08-23 12:10:00,64.96,65.05,64.95,65.05,20868.0,58.0314,58.1118,58.0224,58.1118,20868.0
2021-08-23 12:20:00,65.06,65.07,64.94,64.96,18601.0,58.1207,58.1296,58.0135,58.0314,18601.0
2021-08-23 12:30:00,64.97,65.01,64.92,64.97,39853.0,58.0403,58.076,57.9956,58.0403,39853.0
2021-08-23 12:40:00,64.97,65.04,64.74,64.75,190129.0,58.0403,58.1028,57.8348,57.8438,190129.0
2021-08-23 12:50:00,64.76,64.88,64.75,64.84,102139.0,57.8527,57.9599,57.8438,57.9242,102139.0
2021-08-23 13:00:00,64.86,64.92,64.77,64.92,64038.0,57.942,57.9956,57.8616,57.9956,64038.0
2021-08-23 13:10:00,64.95,64.98,64.89,64.94,25765.0,58.0224,58.0492,57.9688,58.0135,25765.0
2021-08-23 13:20:00,64.94,65.02,64.93,64.98,57362.0,58.0135,58.085,58.0046,58.0492,57362.0
2021-08-23 13:30:00,64.99,65.05,64.89,64.89,43887.0,58.0582,58.1118,57.9688,57.9688,43887.0
2021-08-23 13:40:00,64.89,64.94,64.87,64.89,22742.0,57.9688,58.0135,57.951,57.9688,22742.0
2021-08-23 13:50:00,64.89,64.95,64.88,64.95,27275.0,57.9688,58.0224,57.9599,58.0224,27275.0
2021-08-23 14:00:00,64.95,64.98,64.9,64.98,27727.0,58.0224,58.0492,57.9778,58.0492,27727.0
2021-08-23 14:10:00,64.98,65.02,64.9,64.95,33168.0,58.0492,58.085,57.9778,58.0224,33168.0
2021-08-23 14:20:00,64.95,65.0,64.93,64.94,34112.0,58.0224,58.0671,58.0046,58.0135,34112.0
2021-08-23 14:30:00,64.93,64.98,64.93,64.97,31785.0,58.0046,58.0492,58.0046,58.0403,31785.0
2021-08-23 14:40:00,64.96,65.06,64.94,65.03,26426.0,58.0314,58.1207,58.0135,58.0939,26426.0
2021-08-23 14:50:00,65.03,65.04,64.95,64.96,46869.0,58.0939,58.1028,58.0224,58.0314,46869.0
2021-08-23 15:00:00,64.96,64.98,64.93,64.95,40725.0,58.0314,58.0492,58.0046,58.0224,40725.0
2021-08-23 15:10:00,64.96,65.04,64.94,65.03,74099.0,58.0314,58.1028,58.0135,58.0939,74099.0
2021-08-23 15:20:00,65.04,65.14,65.04,65.13,123899.0,58.1028,58.1922,58.1028,58.1832,123899.0
2021-08-23 15:30:00,65.14,65.18,65.09,65.11,170829.0,58.1922,58.2279,58.1475,58.1654,170829.0
2021-08-23 15:40:00,65.11,65.12,65.04,65.1,106273.0,58.1654,58.1743,58.1028,58.1564,106273.0
2021-08-23 15:50:00,65.1,65.14,64.99,65.03,729382.0,58.1564,58.1922,58.0582,58.0939,729382.0
2021-08-24 09:30:00,65.13,65.65,64.96,65.59,450237.0,58.1832,58.6478,58.0314,58.5942,450237.0
2021-08-24 09:40:00,65.58,65.67,65.31,65.38,248777.0,58.5852,58.6656,58.344,58.4066,248777.0
2021-08-24 09:50:00,65.38,65.56,65.3,65.49,149719.0,58.4066,58.5674,58.3351,58.5048,149719.0
2021-08-24 10:00:00,65.49,65.51,64.93,64.96,198994.0,58.5048,58.5227,58.0046,58.0314,198994.0
2021-08-24 10:10:00,64.95,65.24,64.94,65.17,144156.0,58.0224,58.2815,58.0135,58.219,144156.0
2021-08-24 10:20:00,65.17,65.2,65.04,65.18,86744.0,58.219,58.2458,58.1028,58.2279,86744.0
2021-08-24 10:30:00,65.19,65.25,65.1,65.21,45375.0,58.2368,58.2904,58.1564,58.2547,45375.0
2021-08-24 10:40:00,65.22,65.31,65.17,65.27,39156.0,58.2636,58.344,58.219,58.3083,39156.0
2021-08-24 10:50:00,65.28,65.39,65.27,65.34,53759.0,58.3172,58.4155,58.3083,58.3708,53759.0
2021-08-24 11:00:00,65.35,65.47,65.34,65.44,43045.0,58.3798,58.487,58.3708,58.4602,43045.0
2021-08-24 11:10:00,65.44,65.51,65.32,65.32,36836.0,58.4602,58.5227,58.353,58.353,36836.0
2021-08-24 11:20:00,65.33,65.45,65.32,65.38,57121.0,58.3619,58.4691,58.353,58.4066,57121.0
2021-08-24 11:30:00,65.37,65.38,65.27,65.28,57880.0,58.3976,58.4066,58.3083,58.3172,57880.0
2021-08-24 11:40:00,65.27,65.4,65.25,65.34,42579.0,58.3083,58.4244,58.2904,58.3708,42579.0
2021-08-24 11:50:00,65.35,65.37,65.22,65.24,40163.0,58.3798,58.3976,58.2636,58.2815,40163.0
2021-08-24 12:00:00,65.24,65.25,65.17,65.24,103676.0,58.2815,58.2904,58.219,58.2815,103676.0
2021-08-24 12:10:00,65.24,65.25,65.2,65.25,54722.0,58.2815,58.2904,58.2458,58.2904,54722.0
2021-08-24 12:20:00,65.26,65.29,65.2,65.29,25004.0,58.2994,58.3262,58.2458,58.3262,25004.0
2021-08-24 12:30:00,65.29,65.51,65.29,65.48,47798.0,58.3262,58.5227,58.3262,58.4959,47798.0
2021-08-24 12:40:00,65.48,65.48,65.4,65.45,70549.0,58.4959,58.4959,58.4244,58.4691,70549.0
2021-08-24 12:50:00,65.45,65.47,65.42,65.45,18444.0,58.4691,58.487,58.4423,58.4691,18444.0
2021-08-24 13:00:00,65.45,65.53,65.45,65.5,30884.0,58.4691,58.5406,58.4691,58.5138,30884.0
2021-08-24 13:10:00,65.5,65.63,65.5,65.59,44098.0,58.5138,58.6299,58.5138,58.5942,44098.0
2021-08-24 13:20:00,65.58,65.59,65.45,65.45,37468.0,58.5852,58.5942,58.4691,58.4691,37468.0
2021-08-24 13:30:00,65.45,65.47,65.41,65.45,52749.0,58.4691,58.487,58.4334,58.4691,52749.0
2021-08-24 13:40:00,65.45,65.51,65.43,65.48,39316.0,58.4691,58.5227,58.4512,58.4959,39316.0
2021-08-24 13:50:00,65.49,65.51,65.43,65.51,27522.0,58.5048,58.5227,58.4512,58.5227,27522.0
2021-08-24 14:00:00,65.51,65.57,65.48,65.52,58771.0,58.5227,58.5763,58.4959,58.5316,58771.0
2021-08-24 14:10:00,65.53,65.54,65.43,65.43,30230.0,58.5406,58.5495,58.4512,58.4512,30230.0
2021-08-24 14:20:00,65.43,65.44,65.3,65.34,65203.0,58.4512,58.4602,58.3351,58.3708,65203.0
2021-08-24 14:30:00,65.35,65.36,65.27,65.28,22312.0,58.3798,58.3887,58.3083,58.3172,22312.0
2021-08-24 14:40:00,65.28,65.47,65.28,65.47,95200.0,58.3172,58.487,58.3172,58.487,95200.0
2021-08-24 14:50:00,65.47,65.54,65.45,65.48,110247.0,58.487,58.5495,58.4691,58.4959,110247.0
2021-08-24 15:00:00,65.49,65.51,65.39,65.42,47832.0,58.5048,58.5227,58.4155,58.4423,47832.0
2021-08-24 15:10:00,65.43,65.53,65.43,65.51,60915.0,58.4512,58.5406,58.4512,58.5227,60915.0
2021-08-24 15:20:00,65.52,65.55,65.44,65.53,229903.0,58.5316,58.5584,58.4602,58.5406,229903.0
2021-08-24 15:30:00,65.53,65.55,65.44,65.45,161088.0,58.5406,58.5584,58.4602,58.4691,161088.0
2021-08-24 15:40:00,65.46,65.49,65.41,65.47,210428.0,58.478,58.5048,58.4334,58.487,210428.0
2021-08-24 15:50:00,65.46,65.49,65.37,65.39,344571.0,58.478,58.5048,58.3976,58.4155,344571.0
2021-08-25 09:30:00,65.73,65.79,65.41,65.59,297349.0,58.7192,58.7728,58.4334,58.5942,297349.0
2021-08-25 09:40:00,65.58,65.81,65.55,65.81,148264.0,58.5852,58.7907,58.5584,58.7907,148264.0
2021-08-25 09:50:00,65.81,66.11,65.81,66.1,376986.0,58.7907,59.0587,58.7907,59.0498,376986.0
2021-08-25 10:00:00,66.09,66.23,65.88,66.05,274093.0,59.0408,59.1659,58.8532,59.0051,274093.0
2021-08-25 10:10:00,66.05,66.07,65.84,65.93,230064.0,59.0051,59.023,58.8175,58.8979,230064.0
2021-08-25 10:20:00,65.92,66.14,65.85,66.14,85510.0,58.889,59.0855,58.8264,59.0855,85510.0
2021-08-25 10:30:00,66.14,66.29,66.03,66.27,110950.0,59.0855,59.2195,58.9872,59.2016,110950.0
2021-08-25 10:40:00,66.28,66.4,66.17,66.23,133216.0,59.2106,59.3178,59.1123,59.1659,133216.0
2021-08-25 10:50:00,66.2,66.24,66.14,66.16,107441.0,59.1391,59.1748,59.0855,59.1034,107441.0
2021-08-25 11:00:00,66.17,66.18,66.01,66.08,133814.0,59.1123,59.1212,58.9694,59.0319,133814.0
2021-08-25 11:10:00,66.08,66.27,66.05,66.16,168146.0,59.0319,59.2016,59.0051,59.1034,168146.0
2021-08-25 11:20:00,66.15,66.3,66.15,66.3,61322.0,59.0944,59.2284,59.0944,59.2284,61322.0
2021-08-25 11:30:00,66.29,66.39,66.26,66.39,95968.0,59.2195,59.3088,59.1927,59.3088,95968.0
2021-08-25 11:40:00,66.39,66.41,66.3,66.39,124775.0,59.3088,59.3267,59.2284,59.3088,124775.0
2021-08-25 11:50:00,66.38,66.53,66.38,66.51,82722.0,59.2999,59.4339,59.2999,59.416,82722.0
2021-08-25 12:00:00,66.51,66.65,66.5,66.64,206195.0,59.416,59.5411,59.4071,59.5322,206195.0
2021-08-25 12:10:00,66.64,66.69,66.57,66.65,111415.0,59.5322,59.5768,59.4696,59.5411,111415.0
2021-08-25 12:20:00,66.66,66.72,66.55,66.56,144745.0,59.55,59.6036,59.4518,59.4607,144745.0
2021-08-25 12:30:00,66.56,66.59,66.52,66.53,79290.0,59.4607,59.4875,59.425,59.4339,79290.0
2021-08-25 12:40:00,66.54,66.56,66.41,66.51,130027.0,59.4428,59.4607,59.3267,59.416,130027.0
2021-08-25 12:50:00,66.51,66.56,66.46,66.47,59221.0,59.416,59.4607,59.3714,59.3803,59221.0
2021-08-25 13:00:00,66.47,66.55,66.41,66.54,117203.0,59.3803,59.4518,59.3267,59.4428,117203.0
2021-08-25 13:10:00,66.55,66.63,66.49,66.62,100172.0,59.4518,59.5232,59.3982,59.5143,100172.0
2021-08-25 13:20:00,66.62,66.71,66.62,66.66,163238.0,59.5143,59.5947,59.5143,59.55,163238.0
2021-08-25 13:30:00,66.65,66.72,66.63,66.66,102240.0,59.5411,59.6036,59.5232,59.55,102240.0
2021-08-25 13:40:00,66.66,66.75,66.64,66.73,420177.0,59.55,59.6304,59.5322,59.6126,420177.0
2021-08-25 13:50:00,66.73,66.81,66.65,66.72,394403.0,59.6126,59.684,59.5411,59.6036,394403.0
2021-08-25 14:00:00,66.72,66.81,66.67,66.77,108873.0,59.6036,59.684,59.559,59.6483,108873.0
2021-08-25 14:10:00,66.77,66.8,66.51,66.54,158641.0,59.6483,59.6751,59.416,59.4428,158641.0
2021-08-25 14:20:00,66.54,66.57,66.43,66.55,80051.0,59.4428,59.4696,59.3446,59.4518,80051.0
2021-08-25 14:30:00,66.54,66.54,66.44,66.47,86346.0,59.4428,59.4428,59.3535,59.3803,86346.0
2021-08-25 14:40:00,66.47,66.48,66.36,66.36,99057.0,59.3803,59.3892,59.282,59.282,99057.0
2021-08-25 14:50:00,66.36,66.38,66.32,66.37,109303.0,59.282,59.2999,59.2463,59.291,109303.0
2021-08-25 15:00:00,66.37,66.37,66.28,66.3,98494.0,59.291,59.291,59.2106,59.2284,98494.0
2021-08-25 15:10:00,66.3,66.32,66.19,66.24,197694.0,59.2284,59.2463,59.1302,59.1748,197694.0
2021-08-25 15:20:00,66.24,66.32,66.2,66.26,129004.0,59.1748,59.2463,59.1391,59.1927,129004.0
2021-08-25 15:30:00,66.25,66.29,66.13,66.15,129885.0,59.1838,59.2195,59.0766,59.0944,129885.0
2021-08-25 15:40:00,66.16,66.26,66.08,66.1,248046.0,59.1034,59.1927,59.0319,59.0498,248046.0
2021-08-25 15:50:00,66.09,66.1,66.0,66.03,1003729.0,59.0408,59.0498,58.9604,58.9872,1003729.0
2021-08-26 09:30:00,66.2,66.41,65.85,65.87,315637.0,59.1391,59.3267,58.8264,58.8443,315637.0
2021-08-26 09:40:00,65.86,66.15,65.78,66.08,214404.0,58.8354,59.0944,58.7639,59.0319,214404.0
2021-08-26 09:50:00,66.09,66.12,65.78,66.05,165649.0,59.0408,59.0676,58.7639,59.0051,165649.0
2021-08-26 10:00:00,66.04,66.11,65.89,65.94,122981.0,58.9962,59.0587,58.8622,58.9068,122981.0
2021-08-26 10:10:00,65.94,66.16,65.93,66.11,140921.0,58.9068,59.1034,58.8979,59.0587,140921.0
2021-08-26 10:20:00,66.1,66.23,65.79,66.09,293392.0,59.0498,59.1659,58.7728,59.0408,293392.0
2021-08-26 10:30:00,66.1,66.15,65.8,65.9,161111.0,59.0498,59.0944,58.7818,58.8711,161111.0
2021-08-26 10:40:00,65.89,65.91,65.55,65.56,167250.0,58.8622,58.88,58.5584,58.5674,167250.0
2021-08-26 10:50:00,65.56,65.63,65.49,65.55,213644.0,58.5674,58.6299,58.5048,58.5584,213644.0
2021-08-26 11:00:00,65.55,65.6,65.42,65.55,110594.0,58.5584,58.6031,58.4423,58.5584,110594.0
2021-08-26 11:10:00,65.56,65.68,65.55,65.66,138106.0,58.5674,58.6746,58.5584,58.6567,138106.0
2021-08-26 11:20:00,65.67,65.85,65.66,65.71,116219.0,58.6656,58.8264,58.6567,58.7014,116219.0
2021-08-26 11:30:00,65.71,65.8,65.6,65.78,132328.0,58.7014,58.7818,58.6031,58.7639,132328.0
2021-08-26 11:40:00,65.78,65.83,65.64,65.7,64096.0,58.7639,58.8086,58.6388,58.6924,64096.0
2021-08-26 11:50:00,65.7,65.7,65.55,65.59,52461.0,58.6924,58.6924,58.5584,58.5942,52461.0
2021-08-26 12:00:00,65.59,65.67,65.49,65.51,93999.0,58.5942,58.6656,58.5048,58.5227,93999.0
2021-08-26 12:10:00,65.5,65.61,65.45,65.55,37648.0,58.5138,58.612,58.4691,58.5584,37648.0
2021-08-26 12:20:00,65.55,65.63,65.51,65.57,54080.0,58.5584,58.6299,58.5227,58.5763,54080.0
2021-08-26 12:30:00,65.6,65.66,65.52,65.58,48070.0,58.6031,58.6567,58.5316,58.5852,48070.0
2021-08-26 12:40:00,65.58,65.59,65.45,65.54,45712.0,58.5852,58.5942,58.4691,58.5495,45712.0
2021-08-26 12:50:00,65.53,65.54,65.4,65.47,74314.0,58.5406,58.5495,58.4244,58.487,74314.0
2021-08-26 13:00:00,65.48,65.55,65.48,65.49,33558.0,58.4959,58.5584,58.4959,58.5048,33558.0
2021-08-26 13:10:00,65.5,65.52,65.47,65.49,25009.0,58.5138,58.5316,58.487,58.5048,25009.0
2021-08-26 13:20:00,65.49,65.51,65.29,65.36,82105.0,58.5048,58.5227,58.3262,58.3887,82105.0
2021-08-26 13:30:00,65.36,65.45,65.36,65.45,78181.0,58.3887,58.4691,58.3887,58.4691,78181.0
2021-08-26 13:40:00,65.46,65.54,65.45,65.49,32270.0,58.478,58.5495,58.4691,58.5048,32270.0
2021-08-26 13:50:00,65.5,65.57,65.48,65.52,45504.0,58.5138,58.5763,58.4959,58.5316,45504.0
2021-08-26 14:00:00,65.53,65.53,65.24,65.25,63779.0,58.5406,58.5406,58.2815,58.2904,63779.0
2021-08-26 14:10:00,65.25,65.31,65.23,65.28,73427.0,58.2904,58.344,58.2726,58.3172,73427.0
2021-08-26 14:20:00,65.29,65.4,65.29,65.36,30215.0,58.3262,58.4244,58.3262,58.3887,30215.0
2021-08-26 14:30:00,65.36,65.38,65.23,65.31,60830.0,58.3887,58.4066,58.2726,58.344,60830.0
2021-08-26 14:40:00,65.31,65.32,65.1,65.11,100624.0,58.344,58.353,58.1564,58.1654,100624.0
2021-08-26 14:50:00,65.11,65.29,65.1,65.19,53462.0,58.1654,58.3262,58.1564,58.2368,53462.0
2021-08-26 15:00:00,65.17,65.17,65.07,65.13,98415.0,58.219,58.219,58.1296,58.1832,98415.0
2021-08-26 15:10:00,65.14,65.27,65.02,65.27,181254.0,58.1922,58.3083,58.085,58.3083,181254.0
2021-08-26 15:20:00,65.27,65.28,65.1,65.13,167818.0,58.3083,58.3172,58.1564,58.1832,167818.0
2021-08-26 15:30:00,65.14,65.23,65.07,65.11,152140.0,58.1922,58.2726,58.1296,58.1654,152140.0
2021-08-26 15:40:00,65.12,65.22,65.05,65.15,273291.0,58.1743,58.2636,58.1118,58.2011,273291.0
2021-08-26 15:50:00,65.15,65.18,64.98,65.02,635800.0,58.2011,58.2279,58.0492,58.085,635800.0
2021-08-27 09:30:00,65.15,65.87,65.15,65.8,441966.0,58.2011,58.8443,58.2011,58.7818,441966.0
2021-08-27 09:40:00,65.81,66.16,65.76,66.01,312804.0,58.7907,59.1034,58.746,58.9694,312804.0
2021-08-27 09:50:00,66.01,66.03,65.75,65.86,146636.0,58.9694,58.9872,58.7371,58.8354,146636.0
2021-08-27 10:00:00,65.86,65.87,65.6,65.63,415275.0,58.8354,58.8443,58.6031,58.6299,415275.0
2021-08-27 10:10:00,65.63,65.76,65.48,65.53,178285.0,58.6299,58.746,58.4959,58.5406,178285.0
2021-08-27 10:20:00,65.54,65.85,65.53,65.84,212768.0,58.5495,58.8264,58.5406,58.8175,212768.0
2021-08-27 10:30:00,65.86,66.06,65.82,66.04,144065.0,58.8354,59.014,58.7996,58.9962,144065.0
2021-08-27 10:40:00,66.04,66.23,66.04,66.22,92059.0,58.9962,59.1659,58.9962,59.157,92059.0
2021-08-27 10:50:00,66.21,66.4,66.14,66.37,186269.0,59.148,59.3178,59.0855,59.291,186269.0
2021-08-27 11:00:00,66.38,66.47,66.27,66.32,124333.0,59.2999,59.3803,59.2016,59.2463,124333.0
2021-08-27 11:10:00,66.34,66.43,66.27,66.4,53170.0,59.2642,59.3446,59.2016,59.3178,53170.0
2021-08-27 11:20:00,66.4,66.5,66.29,66.3,126312.0,59.3178,59.4071,59.2195,59.2284,126312.0
2021-08-27 11:30:00,66.29,66.47,66.28,66.45,105553.0,59.2195,59.3803,59.2106,59.3624,105553.0
2021-08-27 11:40:00,66.46,66.47,66.31,66.31,58726.0,59.3714,59.3803,59.2374,59.2374,58726.0
2021-08-27 11:50:00,66.31,66.47,66.31,66.45,66279.0,59.2374,59.3803,59.2374,59.3624,66279.0
2021-08-27 12:00:00,66.46,66.51,66.39,66.47,65894.0,59.3714,59.416,59.3088,59.3803,65894.0
2021-08-27 12:10:00,66.48,66.52,66.43,66.45,46218.0,59.3892,59.425,59.3446,59.3624,46218.0
2021-08-27 12:20:00,66.45,66.59,66.44,66.56,41702.0,59.3624,59.4875,59.3535,59.4607,41702.0
2021-08-27 12:30:00,66.57,66.67,66.51,66.52,85327.0,59.4696,59.559,59.416,59.425,85327.0
2021-08-27 12:40:00,66.54,66.58,66.47,66.56,56503.0,59.4428,59.4786,59.3803,59.4607,56503.0
2021-08-27 12:50:00,66.55,66.67,66.55,66.62,56967.0,59.4518,59.559,59.4518,59.5143,56967.0
2021-08-27 13:00:00,66.62,66.71,66.61,66.67,55718.0,59.5143,59.5947,59.5054,59.559,55718.0
2021-08-27 13:10:00,66.67,66.7,66.57,66.62,91933.0,59.559,59.5858,59.4696,59.5143,91933.0
2021-08-27 13:20:00,66.62,66.69,66.61,66.66,67105.0,59.5143,59.5768,59.5054,59.55,67105.0
2021-08-27 13:30:00,66.65,66.68,66.61,66.62,56420.0,59.5411,59.5679,59.5054,59.5143,56420.0
2021-08-27 13:40:00,66.62,66.72,66.61,66.71,133537.0,59.5143,59.6036,59.5054,59.5947,133537.0
2021-08-27 13:50:00,66.71,66.81,66.71,66.8,111845.0,59.5947,59.684,59.5947,59.6751,111845.0
2021-08-27 14:00:00,66.8,66.83,66.66,66.73,172955.0,59.6751,59.7019,59.55,59.6126,172955.0
2021-08-27 14:10:00,66.72,66.8,66.71,66.76,127818.0,59.6036,59.6751,59.5947,59.6394,127818.0
2021-08-27 14:20:00,66.77,66.78,66.73,66.76,94221.0,59.6483,59.6572,59.6126,59.6394,94221.0
2021-08-27 14:30:00,66.75,66.79,66.61,66.63,102548.0,59.6304,59.6662,59.5054,59.5232,102548.0
2021-08-27 14:40:00,66.63,66.71,66.62,66.7,108292.0,59.5232,59.5947,59.5143,59.5858,108292.0
2021-08-27 14:50:00,66.69,66.82,66.69,66.81,127732.0,59.5768,59.693,59.5768,59.684,127732.0
2021-08-27 15:00:00,66.81,66.87,66.79,66.84,93322.0,59.684,59.7376,59.6662,59.7108,93322.0
2021-08-27 15:10:00,66.85,66.89,66.83,66.86,91091.0,59.7198,59.7555,59.7019,59.7287,91091.0
2021-08-27 15:20:00,66.85,66.9,66.82,66.87,215423.0,59.7198,59.7644,59.693,59.7376,215423.0
2021-08-27 15:30:00,66.87,66.94,66.82,66.94,198675.0,59.7376,59.8002,59.693,59.8002,198675.0
2021-08-27 15:40:00,66.93,66.98,66.82,66.9,364172.0,59.7912,59.8359,59.693,59.7644,364172.0
2021-08-27 15:50:00,66.9,66.93,66.77,66.88,970441.0,59.7644,59.7912,59.6483,59.7466,970441.0
2021-08-30 09:30:00,67.01,67.02,66.04,66.05,600702.0,59.8627,59.8716,58.9962,59.0051,600702.0
2021-08-30 09:40:00,66.06,66.07,65.86,65.94,493509.0,59.014,59.023,58.8354,58.9068,493509.0
2021-08-30 09:50:00,65.92,66.09,65.9,66.03,322467.0,58.889,59.0408,58.8711,58.9872,322467.0
2021-08-30 10:00:00,66.04,66.05,65.71,65.76,447338.0,58.9962,59.0051,58.7014,58.746,447338.0
2021-08-30 10:10:00,65.76,65.91,65.6,65.89,409477.0,58.746,58.88,58.6031,58.8622,409477.0
2021-08-30 10:20:00,65.89,65.95,65.77,65.84,175055.0,58.8622,58.9158,58.755,58.8175,175055.0
2021-08-30 10:30:00,65.83,65.96,65.69,65.9,262966.0,58.8086,58.9247,58.6835,58.8711,262966.0
2021-08-30 10:40:00,65.91,66.0,65.88,65.97,102179.0,58.88,58.9604,58.8532,58.9336,102179.0
2021-08-30 10:50:00,65.96,66.0,65.82,65.85,123875.0,58.9247,58.9604,58.7996,58.8264,123875.0
2021-08-30 11:00:00,65.85,65.85,65.65,65.67,111726.0,58.8264,58.8264,58.6478,58.6656,111726.0
2021-08-30 11:10:00,65.69,65.93,65.69,65.84,162434.0,58.6835,58.8979,58.6835,58.8175,162434.0
2021-08-30 11:20:00,65.84,65.98,65.78,65.89,126811.0,58.8175,58.9426,58.7639,58.8622,126811.0
2021-08-30 11:30:00,65.89,65.99,65.76,65.81,130172.0,58.8622,58.9515,58.746,58.7907,130172.0
2021-08-30 11:40:00,65.81,65.88,65.69,65.74,114327.0,58.7907,58.8532,58.6835,58.7282,114327.0
2021-08-30 11:50:00,65.74,66.01,65.73,66.0,245396.0,58.7282,58.9694,58.7192,58.9604,245396.0
2021-08-30 12:00:00,66.0,66.15,66.0,66.05,145111.0,58.9604,59.0944,58.9604,59.0051,145111.0
2021-08-30 12:10:00,66.06,66.08,66.0,66.02,111593.0,59.014,59.0319,58.9604,58.9783,111593.0
2021-08-30 12:20:00,66.03,66.09,66.0,66.02,114316.0,58.9872,59.0408,58.9604,58.9783,114316.0
2021-08-30 12:30:00,66.03,66.06,66.0,66.01,142791.0,58.9872,59.014,58.9604,58.9694,142791.0
2021-08-30 12:40:00,66.01,66.07,65.99,66.05,49960.0,58.9694,59.023,58.9515,59.0051,49960.0
2021-08-30 12:50:00,66.05,66.07,65.86,65.9,51418.0,59.0051,59.023,58.8354,58.8711,51418.0
2021-08-30 13:00:00,65.91,65.97,65.69,65.7,204223.0,58.88,58.9336,58.6835,58.6924,204223.0
2021-08-30 13:10:00,65.7,65.75,65.68,65.74,106985.0,58.6924,58.7371,58.6746,58.7282,106985.0
2021-08-30 13:20:00,65.75,65.84,65.74,65.79,72955.0,58.7371,58.8175,58.7282,58.7728,72955.0
2021-08-30 13:30:00,65.79,65.79,65.65,65.73,72264.0,58.7728,58.7728,58.6478,58.7192,72264.0
2021-08-30 13:40:00,65.74,65.81,65.73,65.75,41028.0,58.7282,58.7907,58.7192,58.7371,41028.0
2021-08-30 13:50:00,65.75,65.75,65.68,65.73,41525.0,58.7371,58.7371,58.6746,58.7192,41525.0
2021-08-30 14:00:00,65.73,65.77,65.68,65.72,33418.0,58.7192,58.755,58.6746,58.7103,33418.0
2021-08-30 14:10:00,65.72,65.75,65.63,65.63,33592.0,58.7103,58.7371,58.6299,58.6299,33592.0
2021-08-30 14:20:00,65.63,65.65,65.52,65.65,48827.0,58.6299,58.6478,58.5316,58.6478,48827.0
2021-08-30 14:30:00,65.64,65.65,65.57,65.57,49285.0,58.6388,58.6478,58.5763,58.5763,49285.0
2021-08-30 14:40:00,65.58,65.65,65.58,65.65,82077.0,58.5852,58.6478,58.5852,58.6478,82077.0
2021-08-30 14:50:00,65.65,65.74,65.63,65.7,75737.0,58.6478,58.7282,58.6299,58.6924,75737.0
2021-08-30 15:00:00,65.7,65.76,65.69,65.73,32853.0,58.6924,58.746,58.6835,58.7192,32853.0
2021-08-30 15:10:00,65.73,65.73,65.57,65.58,97064.0,58.7192,58.7192,58.5763,58.5852,97064.0
2021-08-30 15:20:00,65.58,65.66,65.51,65.59,144773.0,58.5852,58.6567,58.5227,58.5942,144773.0
2021-08-30 15:30:00,65.58,65.61,65.47,65.47,169365.0,58.5852,58.612,58.487,58.487,169365.0
2021-08-30 15:40:00,65.47,65.52,65.43,65.43,250315.0,58.487,58.5316,58.4512,58.4512,250315.0
2021-08-30 15:50:00,65.44,65.44,65.27,65.32,737464.0,58.4602,58.4602,58.3083,58.353,737464.0
2021-08-31 09:30:00,65.5,66.11,65.43,65.81,796605.0,58.5138,59.0587,58.4512,58.7907,796605.0
2021-08-31 09:40:00,65.81,66.01,65.36,65.49,412662.0,58.7907,58.9694,58.3887,58.5048,412662.0
2021-08-31 09:50:00,65.51,65.53,65.09,65.36,330499.0,58.5227,58.5406,58.1475,58.3887,330499.0
2021-08-31 10:00:00,65.35,65.65,65.27,65.63,323156.0,58.3798,58.6478,58.3083,58.6299,323156.0
2021-08-31 10:10:00,65.63,65.81,65.51,65.76,145873.0,58.6299,58.7907,58.5227,58.746,145873.0
2021-08-31 10:20:00,65.75,65.77,65.35,65.58,225380.0,58.7371,58.755,58.3798,58.5852,225380.0
2021-08-31 10:30:00,65.57,65.77,65.47,65.77,132196.0,58.5763,58.755,58.487,58.755,132196.0
2021-08-31 10:40:00,65.77,66.07,65.77,66.04,190068.0,58.755,59.023,58.755,58.9962,190068.0
2021-08-31 10:50:00,66.05,66.12,65.89,65.97,296459.0,59.0051,59.0676,58.8622,58.9336,296459.0
2021-08-31 11:00:00,65.96,66.09,65.92,66.01,81584.0,58.9247,59.0408,58.889,58.9694,81584.0
2021-08-31 11:10:00,65.99,66.12,65.91,66.12,63475.0,58.9515,59.0676,58.88,59.0676,63475.0
2021-08-31 11:20:00,66.12,66.18,66.05,66.1,91160.0,59.0676,59.1212,59.0051,59.0498,91160.0
2021-08-31 11:30:00,66.09,66.13,65.98,66.03,65927.0,59.0408,59.0766,58.9426,58.9872,65927.0
2021-08-31 11:40:00,66.03,66.16,66.01,66.13,258767.0,58.9872,59.1034,58.9694,59.0766,258767.0
2021-08-31 11:50:00,66.14,66.15,66.09,66.14,47135.0,59.0855,59.0944,59.0408,59.0855,47135.0
2021-08-31 12:00:00,66.13,66.24,66.11,66.18,124233.0,59.0766,59.1748,59.0587,59.1212,124233.0
2021-08-31 12:10:00,66.18,66.19,66.04,66.1,56096.0,59.1212,59.1302,58.9962,59.0498,56096.0
2021-08-31 12:20:00,66.11,66.18,66.11,66.15,43323.0,59.0587,59.1212,59.0587,59.0944,43323.0
2021-08-31 12:30:00,66.16,66.17,66.06,66.08,41822.0,59.1034,59.1123,59.014,59.0319,41822.0
2021-08-31 12:40:00,66.07,66.18,66.01,66.02,46823.0,59.023,59.1212,58.9694,58.9783,46823.0
2021-08-31 12:50:00,66.01,66.1,65.99,66.01,71369.0,58.9694,59.0498,58.9515,58.9694,71369.0
2021-08-31 13:00:00,66.01,66.04,65.89,65.93,111219.0,58.9694,58.9962,58.8622,58.8979,111219.0
2021-08-31 13:10:00,65.93,66.01,65.87,65.92,86689.0,58.8979,58.9694,58.8443,58.889,86689.0
2021-08-31 13:20:00,65.92,65.97,65.8,65.93,190524.0,58.889,58.9336,58.7818,58.8979,190524.0
2021-08-31 13:30:00,65.92,65.92,65.81,65.85,76042.0,58.889,58.889,58.7907,58.8264,76042.0
2021-08-31 13:40:00,65.85,65.93,65.83,65.9,138289.0,58.8264,58.8979,58.8086,58.8711,138289.0
2021-08-31 13:50:00,65.9,65.9,65.8,65.87,74593.0,58.8711,58.8711,58.7818,58.8443,74593.0
2021-08-31 14:00:00,65.88,65.89,65.75,65.78,70310.0,58.8532,58.8622,58.7371,58.7639,70310.0
2021-08-31 14:10:00,65.78,65.91,65.76,65.91,27182.0,58.7639,58.88,58.746,58.88,27182.0
2021-08-31 14:20:00,65.91,65.95,65.87,65.9,36552.0,58.88,58.9158,58.8443,58.8711,36552.0
2021-08-31 14:30:00,65.91,65.96,65.87,65.88,63508.0,58.88,58.9247,58.8443,58.8532,63508.0
2021-08-31 14:40:00,65.88,65.89,65.71,65.73,182408.0,58.8532,58.8622,58.7014,58.7192,182408.0
2021-08-31 14:50:00,65.73,65.87,65.71,65.87,132563.0,58.7192,58.8443,58.7014,58.8443,132563.0
2021-08-31 15:00:00,65.87,65.89,65.74,65.75,78016.0,58.8443,58.8622,58.7282,58.7371,78016.0
2021-08-31 15:10:00,65.76,65.77,65.65,65.67,218485.0,58.746,58.755,58.6478,58.6656,218485.0
2021-08-31 15:20:00,65.66,65.83,65.61,65.8,124488.0,58.6567,58.8086,58.612,58.7818,124488.0
2021-08-31 15:30:00,65.8,65.87,65.75,65.86,139142.0,58.7818,58.8443,58.7371,58.8354,139142.0
2021-08-31 15:40:00,65.85,65.87,65.76,65.81,120994.0,58.8264,58.8443,58.746,58.7907,120994.0
2021-08-31 15:50:00,65.82,65.96,65.75,65.88,664958.0,58.7996,58.9247,58.7371,58.8532,664958.0
2021-09-01 09:30:00,66.0,66.09,65.31,65.57,771062.0,58.9604,59.0408,58.344,58.5763,771062.0
2021-09-01 09:40:00,65.56,65.56,65.01,65.08,639236.0,58.5674,58.5674,58.076,58.1386,639236.0
2021-09-01 09:50:00,65.08,65.26,64.87,64.9,315790.0,58.1386,58.2994,57.951,57.9778,315790.0
2021-09-01 10:00:00,64.9,65.45,64.9,65.34,307461.0,57.9778,58.4691,57.9778,58.3708,307461.0
2021-09-01 10:10:00,65.31,65.41,65.08,65.25,187140.0,58.344,58.4334,58.1386,58.2904,187140.0
2021-09-01 10:20:00,65.26,65.39,65.2,65.31,158974.0,58.2994,58.4155,58.2458,58.344,158974.0
2021-09-01 10:30:00,65.31,65.56,65.31,65.41,414718.0,58.344,58.5674,58.344,58.4334,414718.0
2021-09-01 10:40:00,65.41,65.54,65.33,65.53,167160.0,58.4334,58.5495,58.3619,58.5406,167160.0
2021-09-01 10:50:00,65.53,65.68,65.39,65.56,280501.0,58.5406,58.6746,58.4155,58.5674,280501.0
2021-09-01 11:00:00,65.56,65.59,65.4,65.51,139181.0,58.5674,58.5942,58.4244,58.5227,139181.0
2021-09-01 11:10:00,65.5,65.5,65.27,65.3,92821.0,58.5138,58.5138,58.3083,58.3351,92821.0
2021-09-01 11:20:00,65.3,65.3,65.11,65.18,73579.0,58.3351,58.3351,58.1654,58.2279,73579.0
2021-09-01 11:30:00,65.19,65.31,65.09,65.25,100457.0,58.2368,58.344,58.1475,58.2904,100457.0
2021-09-01 11:40:00,65.24,65.31,65.18,65.21,91879.0,58.2815,58.344,58.2279,58.2547,91879.0
2021-09-01 11:50:00,65.23,65.32,65.21,65.22,93098.0,58.2726,58.353,58.2547,58.2636,93098.0
2021-09-01 12:00:00,65.23,65.4,65.15,65.38,111473.0,58.2726,58.4244,58.2011,58.4066,111473.0
2021-09-01 12:10:00,65.37,65.46,65.37,65.42,135233.0,58.3976,58.478,58.3976,58.4423,135233.0
2021-09-01 12:20:00,65.42,65.52,65.41,65.5,101982.0,58.4423,58.5316,58.4334,58.5138,101982.0
2021-09-01 12:30:00,65.49,65.79,65.48,65.73,163050.0,58.5048,58.7728,58.4959,58.7192,163050.0
2021-09-01 12:40:00,65.74,65.76,65.62,65.67,165843.0,58.7282,58.746,58.621,58.6656,165843.0
2021-09-01 12:50:00,65.67,65.67,65.56,65.62,151545.0,58.6656,58.6656,58.5674,58.621,151545.0
2021-09-01 13:00:00,65.62,65.63,65.51,65.56,75323.0,58.621,58.6299,58.5227,58.5674,75323.0
2021-09-01 13:10:00,65.57,65.6,65.47,65.51,91554.0,58.5763,58.6031,58.487,58.5227,91554.0
2021-09-01 13:20:00,65.5,65.55,65.5,65.51,65438.0,58.5138,58.5584,58.5138,58.5227,65438.0
2021-09-01 13:30:00,65.51,65.58,65.49,65.54,47578.0,58.5227,58.5852,58.5048,58.5495,47578.0
2021-09-01 13:40:00,65.55,65.67,65.54,65.64,84725.0,58.5584,58.6656,58.5495,58.6388,84725.0
2021-09-01 13:50:00,65.64,65.72,65.61,65.71,92790.0,58.6388,58.7103,58.612,58.7014,92790.0
2021-09-01 14:00:00,65.72,65.72,65.61,65.62,62965.0,58.7103,58.7103,58.612,58.621,62965.0
2021-09-01 14:10:00,65.62,65.65,65.58,65.59,55912.0,58.621,58.6478,58.5852,58.5942,55912.0
2021-09-01 14:20:00,65.58,65.6,65.5,65.5,65908.0,58.5852,58.6031,58.5138,58.5138,65908.0
2021-09-01 14:30:00,65.5,65.5,65.34,65.47,84736.0,58.5138,58.5138,58.3708,58.487,84736.0
2021-09-01 14:40:00,65.47,65.5,65.44,65.5,59207.0,58.487,58.5138,58.4602,58.5138,59207.0
2021-09-01 14:50:00,65.49,65.55,65.42,65.44,66000.0,58.5048,58.5584,58.4423,58.4602,66000.0
2021-09-01 15:00:00,65.44,65.44,65.27,65.3,100976.0,58.4602,58.4602,58.3083,58.3351,100976.0
2021-09-01 15:10:00,65.3,65.47,65.29,65.4,62680.0,58.3351,58.487,58.3262,58.4244,62680.0
2021-09-01 15:20:00,65.4,65.49,65.37,65.41,82681.0,58.4244,58.5048,58.3976,58.4334,82681.0
2021-09-01 15:30:00,65.41,65.45,65.29,65.29,320705.0,58.4334,58.4691,58.3262,58.3262,320705.0
2021-09-01 15:40:00,65.3,65.38,65.26,65.36,231489.0,58.3351,58.4066,58.2994,58.3887,231489.0
2021-09-01 15:50:00,65.36,65.48,65.34,65.46,501697.0,58.3887,58.4959,58.3708,58.478,501697.0
2021-09-02 09:30:00,65.43,65.58,65.12,65.24,217281.0,58.4512,58.5852,58.1743,58.2815,217281.0
2021-09-02 09:40:00,65.25,65.49,65.19,65.23,287179.0,58.2904,58.5048,58.2368,58.2726,287179.0
2021-09-02 09:50:00,65.24,65.4,65.16,65.39,188089.0,58.2815,58.4244,58.21,58.4155,188089.0
2021-09-02 10:00:00,65.4,65.61,65.38,65.5,619577.0,58.4244,58.612,58.4066,58.5138,619577.0
2021-09-02 10:10:00,65.5,65.53,65.29,65.45,141929.0,58.5138,58.5406,58.3262,58.4691,141929.0
2021-09-02 10:20:00,65.45,65.65,65.43,65.63,147210.0,58.4691,58.6478,58.4512,58.6299,147210.0
2021-09-02 10:30:00,65.64,65.79,65.59,65.67,214694.0,58.6388,58.7728,58.5942,58.6656,214694.0
2021-09-02 10:40:00,65.67,65.89,65.66,65.81,134905.0,58.6656,58.8622,58.6567,58.7907,134905.0
2021-09-02 10:50:00,65.8,65.89,65.68,65.68,80550.0,58.7818,58.8622,58.6746,58.6746,80550.0
2021-09-02 11:00:00,65.68,66.03,65.68,65.97,269726.0,58.6746,58.9872,58.6746,58.9336,269726.0
2021-09-02 11:10:00,65.96,66.02,65.88,65.88,93497.0,58.9247,58.9783,58.8532,58.8532,93497.0
2021-09-02 11:20:00,65.88,65.96,65.85,65.88,80862.0,58.8532,58.9247,58.8264,58.8532,80862.0
2021-09-02 11:30:00,65.88,65.91,65.78,65.78,49292.0,58.8532,58.88,58.7639,58.7639,49292.0
2021-09-02 11:40:00,65.8,65.96,65.75,65.95,212920.0,58.7818,58.9247,58.7371,58.9158,212920.0
2021-09-02 11:50:00,65.95,66.03,65.94,65.99,216835.0,58.9158,58.9872,58.9068,58.9515,216835.0
2021-09-02 12:00:00,66.0,66.03,65.8,65.8,153573.0,58.9604,58.9872,58.7818,58.7818,153573.0
2021-09-02 12:10:00,65.8,65.82,65.73,65.77,54542.0,58.7818,58.7996,58.7192,58.755,54542.0
2021-09-02 12:20:00,65.77,65.77,65.67,65.7,38332.0,58.755,58.755,58.6656,58.6924,38332.0
2021-09-02 12:30:00,65.7,65.73,65.59,65.6,40714.0,58.6924,58.7192,58.5942,58.6031,40714.0
2021-09-02 12:40:00,65.61,65.69,65.61,65.66,35192.0,58.612,58.6835,58.612,58.6567,35192.0
2021-09-02 12:50:00,65.66,65.77,65.64,65.77,39988.0,58.6567,58.755,58.6388,58.755,39988.0
2021-09-02 13:00:00,65.77,65.79,65.59,65.62,277705.0,58.755,58.7728,58.5942,58.621,277705.0
2021-09-02 13:10:00,65.62,65.68,65.62,65.64,28847.0,58.621,58.6746,58.621,58.6388,28847.0
2021-09-02 13:20:00,65.64,65.68,65.56,65.57,38595.0,58.6388,58.6746,58.5674,58.5763,38595.0
2021-09-02 13:30:00,65.57,65.64,65.42,65.45,237138.0,58.5763,58.6388,58.4423,58.4691,237138.0
2021-09-02 13:40:00,65.45,65.51,65.43,65.45,179158.0,58.4691,58.5227,58.4512,58.4691,179158.0
2021-09-02 13:50:00,65.46,65.51,65.43,65.49,246551.0,58.478,58.5227,58.4512,58.5048,246551.0
2021-09-02 14:00:00,65.48,65.52,65.31,65.38,196608.0,58.4959,58.5316,58.344,58.4066,196608.0
2021-09-02 14:10:00,65.38,65.41,65.28,65.4,181317.0,58.4066,58.4334,58.3172,58.4244,181317.0
2021-09-02 14:20:00,65.4,65.43,65.3,65.34,137512.0,58.4244,58.4512,58.3351,58.3708,137512.0
2021-09-02 14:30:00,65.34,65.42,65.25,65.27,143109.0,58.3708,58.4423,58.2904,58.3083,143109.0
2021-09-02 14:40:00,65.27,65.37,65.25,65.33,42781.0,58.3083,58.3976,58.2904,58.3619,42781.0
2021-09-02 14:50:00,65.33,65.37,65.27,65.34,186073.0,58.3619,58.3976,58.3083,58.3708,186073.0
2021-09-02 15:00:00,65.34,65.41,65.32,65.32,68778.0,58.3708,58.4334,58.353,58.353,68778.0
2021-09-02 15:10:00,65.32,65.39,65.25,65.37,90537.0,58.353,58.4155,58.2904,58.3976,90537.0
2021-09-02 15:20:00,65.37,65.38,65.24,65.29,85712.0,58.3976,58.4066,58.2815,58.3262,85712.0
2021-09-02 15:30:00,65.29,65.3,65.21,65.28,121958.0,58.3262,58.3351,58.2547,58.3172,121958.0
2021-09-02 15:40:00,65.27,65.3,65.19,65.23,160995.0,58.3083,58.3351,58.2368,58.2726,160995.0
2021-09-02 15:50:00,65.23,65.39,65.23,65.38,535118.0,58.2726,58.4155,58.2726,58.4066,535118.0
2021-09-03 09:30:00,65.52,65.73,65.43,65.48,590194.0,58.5316,58.7192,58.4512,58.4959,590194.0
2021-09-03 09:40:00,65.48,65.71,65.42,65.68,393777.0,58.4959,58.7014,58.4423,58.6746,393777.0
2021-09-03 09:50:00,65.68,65.68,65.42,65.53,516488.0,58.6746,58.6746,58.4423,58.5406,516488.0
2021-09-03 10:00:00,65.52,65.67,65.31,65.65,744809.0,58.5316,58.6656,58.344,58.6478,744809.0
2021-09-03 10:10:00,65.65,65.92,65.61,65.86,313348.0,58.6478,58.889,58.612,58.8354,313348.0
2021-09-03 10:20:00,65.85,65.87,65.51,65.53,382517.0,58.8264,58.8443,58.5227,58.5406,382517.0
2021-09-03 10:30:00,65.53,65.55,65.29,65.3,160808.0,58.5406,58.5584,58.3262,58.3351,160808.0
2021-09-03 10:40:00,65.31,65.32,65.12,65.15,134986.0,58.344,58.353,58.1743,58.2011,134986.0
2021-09-03 10:50:00,65.16,65.26,65.04,65.25,151179.0,58.21,58.2994,58.1028,58.2904,151179.0
2021-09-03 11:00:00,65.26,65.42,65.26,65.41,287164.0,58.2994,58.4423,58.2994,58.4334,287164.0
2021-09-03 11:10:00,65.41,65.41,65.06,65.11,158471.0,58.4334,58.4334,58.1207,58.1654,158471.0
2021-09-03 11:20:00,65.11,65.14,65.0,65.08,107700.0,58.1654,58.1922,58.0671,58.1386,107700.0
2021-09-03 11:30:00,65.09,65.15,65.03,65.08,192536.0,58.1475,58.2011,58.0939,58.1386,192536.0
2021-09-03 11:40:00,65.07,65.26,65.02,65.18,89401.0,58.1296,58.2994,58.085,58.2279,89401.0
2021-09-03 11:50:00,65.19,65.2,65.09,65.16,75271.0,58.2368,58.2458,58.1475,58.21,75271.0
2021-09-03 12:00:00,65.16,65.16,64.98,64.99,51736.0,58.21,58.21,58.0492,58.0582,51736.0
2021-09-03 12:10:00,64.99,65.02,64.91,64.94,67099.0,58.0582,58.085,57.9867,58.0135,67099.0
2021-09-03 12:20:00,64.95,65.03,64.91,65.0,43871.0,58.0224,58.0939,57.9867,58.0671,43871.0
2021-09-03 12:30:00,65.0,65.02,64.93,65.0,46731.0,58.0671,58.085,58.0046,58.0671,46731.0
2021-09-03 12:40:00,64.99,65.01,64.95,65.0,27127.0,58.0582,58.076,58.0224,58.0671,27127.0
2021-09-03 12:50:00,65.0,65.01,64.93,64.98,36492.0,58.0671,58.076,58.0046,58.0492,36492.0
2021-09-03 13:00:00,64.98,65.09,64.95,65.06,66451.0,58.0492,58.1475,58.0224,58.1207,66451.0
2021-09-03 13:10:00,65.06,65.23,65.06,65.18,125957.0,58.1207,58.2726,58.1207,58.2279,125957.0
2021-09-03 13:20:00,65.2,65.22,65.14,65.15,47556.0,58.2458,58.2636,58.1922,58.2011,47556.0
2021-09-03 13:30:00,65.15,65.25,65.15,65.25,70446.0,58.2011,58.2904,58.2011,58.2904,70446.0
2021-09-03 13:40:00,65.25,65.29,65.21,65.25,137207.0,58.2904,58.3262,58.2547,58.2904,137207.0
2021-09-03 13:50:00,65.25,65.26,65.13,65.13,61593.0,58.2904,58.2994,58.1832,58.1832,61593.0
2021-09-03 14:00:00,65.13,65.22,65.1,65.22,53574.0,58.1832,58.2636,58.1564,58.2636,53574.0
2021-09-03 14:10:00,65.22,65.24,65.18,65.21,23761.0,58.2636,58.2815,58.2279,58.2547,23761.0
2021-09-03 14:20:00,65.22,65.22,65.08,65.08,30349.0,58.2636,58.2636,58.1386,58.1386,30349.0
2021-09-03 14:30:00,65.09,65.11,65.04,65.06,47456.0,58.1475,58.1654,58.1028,58.1207,47456.0
2021-09-03 14:40:00,65.06,65.11,65.05,65.1,30404.0,58.1207,58.1654,58.1118,58.1564,30404.0
2021-09-03 14:50:00,65.11,65.29,65.11,65.27,121333.0,58.1654,58.3262,58.1654,58.3083,121333.0
2021-09-03 15:00:00,65.27,65.38,65.26,65.34,204533.0,58.3083,58.4066,58.2994,58.3708,204533.0
2021-09-03 15:10:00,65.33,65.35,65.27,65.32,110315.0,58.3619,58.3798,58.3083,58.353,110315.0
2021-09-03 15:20:00,65.31,65.32,65.13,65.16,135796.0,58.344,58.353,58.1832,58.21,135796.0
2021-09-03 15:30:00,65.16,65.23,65.13,65.21,72024.0,58.21,58.2726,58.1832,58.2547,72024.0
2021-09-03 15:40:00,65.22,65.28,65.18,65.25,267455.0,58.2636,58.3172,58.2279,58.2904,267455.0
2021-09-03 15:50:00,65.25,65.33,65.16,65.19,459753.0,58.2904,58.3619,58.21,58.2368,459753.0
2021-09-07 09:30:00,65.41,65.7,65.3,65.51,547961.0,58.4334,58.6924,58.3351,58.5227,547961.0
2021-09-07 09:40:00,65.51,65.95,65.51,65.95,176306.0,58.5227,58.9158,58.5227,58.9158,176306.0
2021-09-07 09:50:00,65.95,66.24,65.93,66.03,386906.0,58.9158,59.1748,58.8979,58.9872,386906.0
2021-09-07 10:00:00,66.02,66.13,65.9,66.01,155514.0,58.9783,59.0766,58.8711,58.9694,155514.0
2021-09-07 10:10:00,66.01,66.1,65.9,65.96,170466.0,58.9694,59.0498,58.8711,58.9247,170466.0
2021-09-07 10:20:00,65.96,66.01,65.75,65.76,146814.0,58.9247,58.9694,58.7371,58.746,146814.0
2021-09-07 10:30:00,65.76,65.79,65.41,65.58,168449.0,58.746,58.7728,58.4334,58.5852,168449.0
2021-09-07 10:40:00,65.57,65.71,65.48,65.65,71748.0,58.5763,58.7014,58.4959,58.6478,71748.0
2021-09-07 10:50:00,65.64,65.8,65.57,65.72,102992.0,58.6388,58.7818,58.5763,58.7103,102992.0
2021-09-07 11:00:00,65.69,65.74,65.41,65.42,70556.0,58.6835,58.7282,58.4334,58.4423,70556.0
2021-09-07 11:10:00,65.43,65.58,65.36,65.54,62538.0,58.4512,58.5852,58.3887,58.5495,62538.0
2021-09-07 11:20:00,65.53,65.7,65.44,65.69,281791.0,58.5406,58.6924,58.4602,58.6835,281791.0
2021-09-07 11:30:00,65.69,65.76,65.59,65.6,144992.0,58.6835,58.746,58.5942,58.6031,144992.0
2021-09-07 11:40:00,65.59,65.6,65.46,65.49,57300.0,58.5942,58.6031,58.478,58.5048,57300.0
2021-09-07 11:50:00,65.49,65.49,65.25,65.25,52038.0,58.5048,58.5048,58.2904,58.2904,52038.0
2021-09-07 12:00:00,65.26,65.39,65.24,65.37,32039.0,58.2994,58.4155,58.2815,58.3976,32039.0
2021-09-07 12:10:00,65.37,65.41,65.19,65.2,62026.0,58.3976,58.4334,58.2368,58.2458,62026.0
2021-09-07 12:20:00,65.19,65.26,65.16,65.23,66276.0,58.2368,58.2994,58.21,58.2726,66276.0
2021-09-07 12:30:00,65.23,65.36,65.23,65.25,87649.0,58.2726,58.3887,58.2726,58.2904,87649.0
2021-09-07 12:40:00,65.25,65.34,65.23,65.28,50493.0,58.2904,58.3708,58.2726,58.3172,50493.0
2021-09-07 12:50:00,65.28,65.3,65.23,65.28,37537.0,58.3172,58.3351,58.2726,58.3172,37537.0
2021-09-07 13:00:00,65.28,65.3,65.19,65.28,52618.0,58.3172,58.3351,58.2368,58.3172,52618.0
2021-09-07 13:10:00,65.28,65.43,65.27,65.42,119702.0,58.3172,58.4512,58.3083,58.4423,119702.0
2021-09-07 13:20:00,65.42,65.44,65.34,65.36,137399.0,58.4423,58.4602,58.3708,58.3887,137399.0
2021-09-07 13:30:00,65.36,65.39,65.33,65.39,130429.0,58.3887,58.4155,58.3619,58.4155,130429.0
2021-09-07 13:40:00,65.4,65.55,65.39,65.5,103910.0,58.4244,58.5584,58.4155,58.5138,103910.0
2021-09-07 13:50:00,65.5,65.51,65.43,65.47,85493.0,58.5138,58.5227,58.4512,58.487,85493.0
2021-09-07 14:00:00,65.47,65.55,65.38,65.39,71596.0,58.487,58.5584,58.4066,58.4155,71596.0
2021-09-07 14:10:00,65.39,65.4,65.22,65.25,47110.0,58.4155,58.4244,58.2636,58.2904,47110.0
2021-09-07 14:20:00,65.25,65.26,65.16,65.17,48404.0,58.2904,58.2994,58.21,58.219,48404.0
2021-09-07 14:30:00,65.17,65.27,65.16,65.26,57876.0,58.219,58.3083,58.21,58.2994,57876.0
2021-09-07 14:40:00,65.27,65.3,65.21,65.22,27838.0,58.3083,58.3351,58.2547,58.2636,27838.0
2021-09-07 14:50:00,65.21,65.26,65.15,65.23,24708.0,58.2547,58.2994,58.2011,58.2726,24708.0
2021-09-07 15:00:00,65.22,65.28,65.19,65.2,53263.0,58.2636,58.3172,58.2368,58.2458,53263.0
2021-09-07 15:10:00,65.2,65.22,65.05,65.08,171334.0,58.2458,58.2636,58.1118,58.1386,171334.0
2021-09-07 15:20:00,65.08,65.14,65.05,65.08,63744.0,58.1386,58.1922,58.1118,58.1386,63744.0
2021-09-07 15:30:00,65.08,65.12,65.03,65.06,88384.0,58.1386,58.1743,58.0939,58.1207,88384.0
2021-09-07 15:40:00,65.05,65.07,64.97,65.0,165154.0,58.1118,58.1296,58.0403,58.0671,165154.0
2021-09-07 15:50:00,64.99,65.01,64.86,64.92,274203.0,58.0582,58.076,57.942,57.9956,274203.0
2021-09-08 09:30:00,64.51,64.71,64.32,64.67,377592.0,57.6294,57.808,57.4596,57.7723,377592.0
2021-09-08 09:40:00,64.68,64.82,64.59,64.64,202647.0,57.7812,57.9063,57.7008,57.7455,202647.0
2021-09-08 09:50:00,64.63,64.67,64.49,64.54,146158.0,57.7366,57.7723,57.6115,57.6562,146158.0
2021-09-08 10:00:00,64.54,64.79,64.44,64.59,298861.0,57.6562,57.8795,57.5668,57.7008,298861.0
2021-09-08 10:10:00,64.6,64.69,64.48,64.67,197751.0,57.7098,57.7902,57.6026,57.7723,197751.0
2021-09-08 10:20:00,64.66,64.67,64.34,64.37,135675.0,57.7634,57.7723,57.4775,57.5043,135675.0
2021-09-08 10:30:00,64.37,64.4,64.04,64.1,194754.0,57.5043,57.5311,57.2095,57.2631,194754.0
2021-09-08 10:40:00,64.09,64.18,63.95,64.18,230494.0,57.2541,57.3346,57.1291,57.3346,230494.0
2021-09-08 10:50:00,64.18,64.24,63.94,64.08,141649.0,57.3346,57.3882,57.1201,57.2452,141649.0
2021-09-08 11:00:00,64.07,64.24,64.04,64.16,138194.0,57.2363,57.3882,57.2095,57.3167,138194.0
2021-09-08 11:10:00,64.16,64.38,64.15,64.37,112368.0,57.3167,57.5132,57.3077,57.5043,112368.0
2021-09-08 11:20:00,64.37,64.41,64.2,64.2,105730.0,57.5043,57.54,57.3524,57.3524,105730.0
2021-09-08 11:30:00,64.21,64.29,64.15,64.2,90569.0,57.3614,57.4328,57.3077,57.3524,90569.0
2021-09-08 11:40:00,64.2,64.27,64.08,64.11,47684.0,57.3524,57.415,57.2452,57.272,47684.0
2021-09-08 11:50:00,64.12,64.15,64.07,64.09,64605.0,57.2809,57.3077,57.2363,57.2541,64605.0
2021-09-08 12:00:00,64.09,64.35,64.07,64.34,101888.0,57.2541,57.4864,57.2363,57.4775,101888.0
2021-09-08 12:10:00,64.34,64.41,64.31,64.36,132802.0,57.4775,57.54,57.4507,57.4954,132802.0
2021-09-08 12:20:00,64.36,64.37,64.29,64.37,76163.0,57.4954,57.5043,57.4328,57.5043,76163.0
2021-09-08 12:30:00,64.36,64.37,64.28,64.32,44843.0,57.4954,57.5043,57.4239,57.4596,44843.0
2021-09-08 12:40:00,64.32,64.35,64.18,64.23,106771.0,57.4596,57.4864,57.3346,57.3792,106771.0
2021-09-08 12:50:00,64.23,64.28,64.19,64.24,146853.0,57.3792,57.4239,57.3435,57.3882,146853.0
2021-09-08 13:00:00,64.24,64.24,64.07,64.08,98575.0,57.3882,57.3882,57.2363,57.2452,98575.0
2021-09-08 13:10:00,64.08,64.1,64.02,64.09,74157.0,57.2452,57.2631,57.1916,57.2541,74157.0
2021-09-08 13:20:00,64.09,64.1,64.01,64.09,85723.0,57.2541,57.2631,57.1827,57.2541,85723.0
2021-09-08 13:30:00,64.09,64.11,64.02,64.06,60065.0,57.2541,57.272,57.1916,57.2273,60065.0
2021-09-08 13:40:00,64.06,64.1,64.04,64.06,44832.0,57.2273,57.2631,57.2095,57.2273,44832.0
2021-09-08 13:50:00,64.06,64.1,63.95,63.96,75808.0,57.2273,57.2631,57.1291,57.138,75808.0
2021-09-08 14:00:00,63.96,64.13,63.95,64.11,134724.0,57.138,57.2899,57.1291,57.272,134724.0
2021-09-08 14:10:00,64.11,64.15,64.02,64.02,110352.0,57.272,57.3077,57.1916,57.1916,110352.0
2021-09-08 14:20:00,64.03,64.04,63.93,63.96,107404.0,57.2005,57.2095,57.1112,57.138,107404.0
2021-09-08 14:30:00,63.96,63.96,63.9,63.94,82275.0,57.138,57.138,57.0844,57.1201,82275.0
2021-09-08 14:40:00,63.94,63.97,63.86,63.95,90352.0,57.1201,57.1469,57.0487,57.1291,90352.0
2021-09-08 14:50:00,63.95,64.02,63.94,63.97,116471.0,57.1291,57.1916,57.1201,57.1469,116471.0
2021-09-08 15:00:00,63.97,64.01,63.9,63.96,103814.0,57.1469,57.1827,57.0844,57.138,103814.0
2021-09-08 15:10:00,63.96,64.04,63.93,64.01,121300.0,57.138,57.2095,57.1112,57.1827,121300.0
2021-09-08 15:20:00,64.02,64.05,63.98,63.99,91787.0,57.1916,57.2184,57.1559,57.1648,91787.0
2021-09-08 15:30:00,63.98,64.13,63.96,64.06,199117.0,57.1559,57.2899,57.138,57.2273,199117.0
2021-09-08 15:40:00,64.07,64.14,64.04,64.06,188959.0,57.2363,57.2988,57.2095,57.2273,188959.0
2021-09-08 15:50:00,64.06,64.1,63.98,64.09,792961.0,57.2273,57.2631,57.1559,57.2541,792961.0
2021-09-09 09:30:00,63.9,64.32,63.84,64.28,470899.0,57.0844,57.4596,57.0308,57.4239,470899.0
2021-09-09 09:40:00,64.28,64.38,64.22,64.32,347049.0,57.4239,57.5132,57.3703,57.4596,347049.0
2021-09-09 09:50:00,64.32,64.56,64.32,64.51,411482.0,57.4596,57.674,57.4596,57.6294,411482.0
2021-09-09 10:00:00,64.51,64.73,64.48,64.7,192161.0,57.6294,57.8259,57.6026,57.7991,192161.0
2021-09-09 10:10:00,64.7,64.95,64.69,64.89,248729.0,57.7991,58.0224,57.7902,57.9688,248729.0
2021-09-09 10:20:00,64.9,64.94,64.7,64.72,354430.0,57.9778,58.0135,57.7991,57.817,354430.0
2021-09-09 10:30:00,64.71,64.96,64.68,64.95,157359.0,57.808,58.0314,57.7812,58.0224,157359.0
2021-09-09 10:40:00,64.96,64.96,64.78,64.78,221746.0,58.0314,58.0314,57.8706,57.8706,221746.0
2021-09-09 10:50:00,64.77,64.92,64.77,64.86,62204.0,57.8616,57.9956,57.8616,57.942,62204.0
2021-09-09 11:00:00,64.85,65.06,64.83,65.02,88209.0,57.9331,58.1207,57.9152,58.085,88209.0
2021-09-09 11:10:00,65.01,65.06,64.73,64.75,291601.0,58.076,58.1207,57.8259,57.8438,291601.0
2021-09-09 11:20:00,64.75,64.79,64.66,64.69,131781.0,57.8438,57.8795,57.7634,57.7902,131781.0
2021-09-09 11:30:00,64.69,64.76,64.68,64.74,60757.0,57.7902,57.8527,57.7812,57.8348,60757.0
2021-09-09 11:40:00,64.75,64.78,64.7,64.74,28038.0,57.8438,57.8706,57.7991,57.8348,28038.0
2021-09-09 11:50:00,64.75,64.89,64.7,64.89,56818.0,57.8438,57.9688,57.7991,57.9688,56818.0
2021-09-09 12:00:00,64.9,64.91,64.69,64.72,89280.0,57.9778,57.9867,57.7902,57.817,89280.0
2021-09-09 12:10:00,64.71,64.71,64.5,64.56,79012.0,57.808,57.808,57.6204,57.674,79012.0
2021-09-09 12:20:00,64.56,64.66,64.55,64.64,70009.0,57.674,57.7634,57.6651,57.7455,70009.0
2021-09-09 12:30:00,64.65,64.86,64.6,64.82,77857.0,57.7544,57.942,57.7098,57.9063,77857.0
2021-09-09 12:40:00,64.81,64.86,64.76,64.8,66234.0,57.8974,57.942,57.8527,57.8884,66234.0
2021-09-09 12:50:00,64.8,64.82,64.71,64.74,64529.0,57.8884,57.9063,57.808,57.8348,64529.0
2021-09-09 13:00:00,64.75,64.79,64.7,64.7,201025.0,57.8438,57.8795,57.7991,57.7991,201025.0
2021-09-09 13:10:00,64.71,64.74,64.63,64.63,239669.0,57.808,57.8348,57.7366,57.7366,239669.0
2021-09-09 13:20:00,64.63,64.64,64.33,64.5,528083.0,57.7366,57.7455,57.4686,57.6204,528083.0
2021-09-09 13:30:00,64.5,64.5,64.23,64.24,312084.0,57.6204,57.6204,57.3792,57.3882,312084.0
2021-09-09 13:40:00,64.24,64.39,64.23,64.37,161280.0,57.3882,57.5222,57.3792,57.5043,161280.0
2021-09-09 13:50:00,64.37,64.43,64.31,64.35,78485.0,57.5043,57.5579,57.4507,57.4864,78485.0
2021-09-09 14:00:00,64.34,64.42,64.23,64.38,135712.0,57.4775,57.549,57.3792,57.5132,135712.0
2021-09-09 14:10:00,64.38,64.47,64.35,64.4,83874.0,57.5132,57.5936,57.4864,57.5311,83874.0
2021-09-09 14:20:00,64.4,64.42,64.22,64.27,417787.0,57.5311,57.549,57.3703,57.415,417787.0
2021-09-09 14:30:00,64.28,64.29,64.2,64.21,76714.0,57.4239,57.4328,57.3524,57.3614,76714.0
2021-09-09 14:40:00,64.22,64.39,64.16,64.37,99160.0,57.3703,57.5222,57.3167,57.5043,99160.0
2021-09-09 14:50:00,64.37,64.42,64.33,64.37,92655.0,57.5043,57.549,57.4686,57.5043,92655.0
2021-09-09 15:00:00,64.37,64.58,64.37,64.51,66440.0,57.5043,57.6919,57.5043,57.6294,66440.0
2021-09-09 15:10:00,64.53,64.61,64.46,64.46,70088.0,57.6472,57.7187,57.5847,57.5847,70088.0
2021-09-09 15:20:00,64.46,64.57,64.45,64.51,63318.0,57.5847,57.683,57.5758,57.6294,63318.0
2021-09-09 15:30:00,64.51,64.75,64.44,64.72,191693.0,57.6294,57.8438,57.5668,57.817,191693.0
2021-09-09 15:40:00,64.71,64.85,64.7,64.7,203775.0,57.808,57.9331,57.7991,57.7991,203775.0
2021-09-09 15:50:00,64.7,64.74,64.32,64.35,591211.0,57.7991,57.8348,57.4596,57.4864,591211.0
2021-09-10 09:30:00,64.72,64.87,64.42,64.59,546622.0,57.817,57.951,57.549,57.7008,546622.0
2021-09-10 09:40:00,64.59,64.68,64.37,64.4,329116.0,57.7008,57.7812,57.5043,57.5311,329116.0
2021-09-10 09:50:00,64.39,64.39,64.1,64.14,328872.0,57.5222,57.5222,57.2631,57.2988,328872.0
2021-09-10 10:00:00,64.13,64.28,64.04,64.15,158754.0,57.2899,57.4239,57.2095,57.3077,158754.0
2021-09-10 10:10:00,64.13,64.21,64.01,64.13,220998.0,57.2899,57.3614,57.1827,57.2899,220998.0
2021-09-10 10:20:00,64.14,64.18,64.04,64.06,153543.0,57.2988,57.3346,57.2095,57.2273,153543.0
2021-09-10 10:30:00,64.06,64.08,63.82,63.99,272117.0,57.2273,57.2452,57.0129,57.1648,272117.0
2021-09-10 10:40:00,63.98,64.05,63.86,63.92,151603.0,57.1559,57.2184,57.0487,57.1023,151603.0
2021-09-10 10:50:00,63.93,64.03,63.78,63.91,164238.0,57.1112,57.2005,56.9772,57.0933,164238.0
2021-09-10 11:00:00,63.88,63.98,63.82,63.92,87888.0,57.0665,57.1559,57.0129,57.1023,87888.0
2021-09-10 11:10:00,63.92,63.94,63.77,63.78,86351.0,57.1023,57.1201,56.9683,56.9772,86351.0
2021-09-10 11:20:00,63.78,63.96,63.71,63.92,128191.0,56.9772,57.138,56.9147,57.1023,128191.0
2021-09-10 11:30:00,63.92,64.16,63.91,64.11,171435.0,57.1023,57.3167,57.0933,57.272,171435.0
2021-09-10 11:40:00,64.1,64.12,63.89,63.89,97826.0,57.2631,57.2809,57.0755,57.0755,97826.0
2021-09-10 11:50:00,63.9,64.11,63.89,64.08,117897.0,57.0844,57.272,57.0755,57.2452,117897.0
2021-09-10 12:00:00,64.07,64.15,64.0,64.15,72400.0,57.2363,57.3077,57.1737,57.3077,72400.0
2021-09-10 12:10:00,64.15,64.31,64.11,64.27,117579.0,57.3077,57.4507,57.272,57.415,117579.0
2021-09-10 12:20:00,64.27,64.33,64.25,64.3,69390.0,57.415,57.4686,57.3971,57.4418,69390.0
2021-09-10 12:30:00,64.3,64.31,64.21,64.3,70550.0,57.4418,57.4507,57.3614,57.4418,70550.0
2021-09-10 12:40:00,64.31,64.32,64.21,64.24,73713.0,57.4507,57.4596,57.3614,57.3882,73713.0
2021-09-10 12:50:00,64.23,64.28,64.18,64.24,118135.0,57.3792,57.4239,57.3346,57.3882,118135.0
2021-09-10 13:00:00,64.25,64.36,64.23,64.24,83899.0,57.3971,57.4954,57.3792,57.3882,83899.0
2021-09-10 13:10:00,64.23,64.35,64.23,64.32,80118.0,57.3792,57.4864,57.3792,57.4596,80118.0
2021-09-10 13:20:00,64.31,64.33,64.21,64.22,59767.0,57.4507,57.4686,57.3614,57.3703,59767.0
2021-09-10 13:30:00,64.23,64.26,64.21,64.23,98201.0,57.3792,57.406,57.3614,57.3792,98201.0
2021-09-10 13:40:00,64.23,64.25,64.15,64.17,88111.0,57.3792,57.3971,57.3077,57.3256,88111.0
2021-09-10 13:50:00,64.17,64.26,64.1,64.25,58414.0,57.3256,57.406,57.2631,57.3971,58414.0
2021-09-10 14:00:00,64.26,64.32,64.15,64.16,51627.0,57.406,57.4596,57.3077,57.3167,51627.0
2021-09-10 14:10:00,64.16,64.2,64.14,64.16,38270.0,57.3167,57.3524,57.2988,57.3167,38270.0
2021-09-10 14:20:00,64.16,64.2,64.1,64.11,61121.0,57.3167,57.3524,57.2631,57.272,61121.0
2021-09-10 14:30:00,64.11,64.12,64.01,64.05,57286.0,57.272,57.2809,57.1827,57.2184,57286.0
2021-09-10 14:40:00,64.05,64.16,64.03,64.11,56470.0,57.2184,57.3167,57.2005,57.272,56470.0
2021-09-10 14:50:00,64.1,64.18,64.08,64.09,75202.0,57.2631,57.3346,57.2452,57.2541,75202.0
2021-09-10 15:00:00,64.09,64.09,63.98,64.01,53273.0,57.2541,57.2541,57.1559,57.1827,53273.0
2021-09-10 15:10:00,64.0,64.07,63.94,63.99,113239.0,57.1737,57.2363,57.1201,57.1648,113239.0
2021-09-10 15:20:00,63.99,64.0,63.91,63.97,83719.0,57.1648,57.1737,57.0933,57.1469,83719.0
2021-09-10 15:30:00,63.97,63.98,63.78,63.8,205970.0,57.1469,57.1559,56.9772,56.9951,205970.0
2021-09-10 15:40:00,63.8,63.8,63.72,63.76,404859.0,56.9951,56.9951,56.9236,56.9593,404859.0
2021-09-10 15:50:00,63.75,63.75,63.54,63.6,516023.0,56.9504,56.9504,56.7628,56.8164,516023.0
2021-09-13 09:30:00,64.17,64.56,63.69,64.0,1129873.0,57.3256,57.674,56.8968,57.1737,1129873.0
2021-09-13 09:40:00,64.0,64.11,63.82,63.94,606311.0,57.1737,57.272,57.0129,57.1201,606311.0
2021-09-13 09:50:00,63.94,64.47,63.91,64.06,726691.0,57.1201,57.5936,57.0933,57.2273,726691.0
2021-09-13 10:00:00,64.06,64.25,63.67,63.69,430807.0,57.2273,57.3971,56.8789,56.8968,430807.0
2021-09-13 10:10:00,63.69,64.26,63.65,64.26,258396.0,56.8968,57.406,56.8611,57.406,258396.0
2021-09-13 10:20:00,64.27,64.54,64.25,64.3,376415.0,57.415,57.6562,57.3971,57.4418,376415.0
2021-09-13 10:30:00,64.29,64.34,63.98,64.13,873174.0,57.4328,57.4775,57.1559,57.2899,873174.0
2021-09-13 10:40:00,64.13,64.18,63.91,64.06,608241.0,57.2899,57.3346,57.0933,57.2273,608241.0
2021-09-13 10:50:00,64.06,64.26,64.01,64.22,244550.0,57.2273,57.406,57.1827,57.3703,244550.0
2021-09-13 11:00:00,64.22,64.36,64.13,64.23,176776.0,57.3703,57.4954,57.2899,57.3792,176776.0
2021-09-13 11:10:00,64.22,64.22,63.9,64.01,222970.0,57.3703,57.3703,57.0844,57.1827,222970.0
2021-09-13 11:20:00,64.01,64.26,64.0,64.24,96077.0,57.1827,57.406,57.1737,57.3882,96077.0
2021-09-13 11:30:00,64.25,64.5,64.24,64.46,167404.0,57.3971,57.6204,57.3882,57.5847,167404.0
2021-09-13 11:40:00,64.46,64.49,64.23,64.27,92479.0,57.5847,57.6115,57.3792,57.415,92479.0
2021-09-13 11:50:00,64.27,64.38,64.2,64.32,47927.0,57.415,57.5132,57.3524,57.4596,47927.0
2021-09-13 12:00:00,64.32,64.46,64.25,64.46,202860.0,57.4596,57.5847,57.3971,57.5847,202860.0
2021-09-13 12:10:00,64.47,64.68,64.47,64.54,311529.0,57.5936,57.7812,57.5936,57.6562,311529.0
2021-09-13 12:20:00,64.55,64.58,64.4,64.43,129773.0,57.6651,57.6919,57.5311,57.5579,129773.0
2021-09-13 12:30:00,64.43,64.48,64.35,64.35,135659.0,57.5579,57.6026,57.4864,57.4864,135659.0
2021-09-13 12:40:00,64.36,64.37,64.22,64.22,198069.0,57.4954,57.5043,57.3703,57.3703,198069.0
2021-09-13 12:50:00,64.23,64.28,64.21,64.24,159108.0,57.3792,57.4239,57.3614,57.3882,159108.0
2021-09-13 13:00:00,64.24,64.27,64.17,64.2,206389.0,57.3882,57.415,57.3256,57.3524,206389.0
2021-09-13 13:10:00,64.2,64.2,64.05,64.09,223342.0,57.3524,57.3524,57.2184,57.2541,223342.0
2021-09-13 13:20:00,64.09,64.22,63.98,64.01,220340.0,57.2541,57.3703,57.1559,57.1827,220340.0
2021-09-13 13:30:00,64.03,64.04,63.96,63.97,172442.0,57.2005,57.2095,57.138,57.1469,172442.0
2021-09-13 13:40:00,63.97,64.09,63.96,64.03,192764.0,57.1469,57.2541,57.138,57.2005,192764.0
2021-09-13 13:50:00,64.02,64.08,63.96,63.97,244651.0,57.1916,57.2452,57.138,57.1469,244651.0
2021-09-13 14:00:00,63.97,64.13,63.97,64.07,203632.0,57.1469,57.2899,57.1469,57.2363,203632.0
2021-09-13 14:10:00,64.06,64.06,63.91,63.99,261030.0,57.2273,57.2273,57.0933,57.1648,261030.0
2021-09-13 14:20:00,63.99,63.99,63.85,63.96,248750.0,57.1648,57.1648,57.0397,57.138,248750.0
2021-09-13 14:30:00,63.96,63.98,63.83,63.87,195524.0,57.138,57.1559,57.0219,57.0576,195524.0
2021-09-13 14:40:00,63.87,64.11,63.87,64.09,173050.0,57.0576,57.272,57.0576,57.2541,173050.0
2021-09-13 14:50:00,64.09,64.1,63.96,64.04,201527.0,57.2541,57.2631,57.138,57.2095,201527.0
2021-09-13 15:00:00,64.03,64.03,63.77,63.91,323891.0,57.2005,57.2005,56.9683,57.0933,323891.0
2021-09-13 15:10:00,63.92,64.08,63.92,64.07,263290.0,57.1023,57.2452,57.1023,57.2363,263290.0
2021-09-13 15:20:00,64.06,64.12,63.98,64.11,294352.0,57.2273,57.2809,57.1559,57.272,294352.0
2021-09-13 15:30:00,64.11,64.24,64.04,64.22,362418.0,57.272,57.3882,57.2095,57.3703,362418.0
2021-09-13 15:40:00,64.22,64.32,64.17,64.25,508949.0,57.3703,57.4596,57.3256,57.3971,508949.0
2021-09-13 15:50:00,64.24,64.39,64.24,64.35,935521.0,57.3882,57.5222,57.3882,57.4864,935521.0
2021-09-14 09:30:00,64.65,64.72,64.03,64.64,636798.0,57.7544,57.817,57.2005,57.7455,636798.0
2021-09-14 09:40:00,64.63,64.68,64.18,64.28,245965.0,57.7366,57.7812,57.3346,57.4239,245965.0
2021-09-14 09:50:00,64.28,64.45,63.86,63.89,209594.0,57.4239,57.5758,57.0487,57.0755,209594.0
2021-09-14 10:00:00,63.9,63.9,63.54,63.82,277086.0,57.0844,57.0844,56.7628,57.0129,277086.0
2021-09-14 10:10:00,63.83,63.83,63.64,63.76,375530.0,57.0219,57.0219,56.8521,56.9593,375530.0
2021-09-14 10:20:00,63.76,63.77,63.39,63.49,301078.0,56.9593,56.9683,56.6288,56.7181,301078.0
2021-09-14 10:30:00,63.48,63.49,63.17,63.25,282656.0,56.7092,56.7181,56.4323,56.5037,282656.0
2021-09-14 10:40:00,63.24,63.3,63.04,63.21,469665.0,56.4948,56.5484,56.3161,56.468,469665.0
2021-09-14 10:50:00,63.21,63.39,63.04,63.18,316256.0,56.468,56.6288,56.3161,56.4412,316256.0
2021-09-14 11:00:00,63.19,63.39,63.16,63.39,211830.0,56.4501,56.6288,56.4233,56.6288,211830.0
2021-09-14 11:10:00,63.4,63.57,63.35,63.46,179866.0,56.6377,56.7896,56.5931,56.6913,179866.0
2021-09-14 11:20:00,63.46,63.49,63.31,63.43,113965.0,56.6913,56.7181,56.5573,56.6645,113965.0
2021-09-14 11:30:00,63.43,63.51,63.24,63.3,118544.0,56.6645,56.736,56.4948,56.5484,118544.0
2021-09-14 11:40:00,63.28,63.33,63.15,63.32,150171.0,56.5305,56.5752,56.4144,56.5663,150171.0
2021-09-14 11:50:00,63.32,63.32,63.09,63.24,176896.0,56.5663,56.5663,56.3608,56.4948,176896.0
2021-09-14 12:00:00,63.23,63.41,63.18,63.41,124531.0,56.4859,56.6467,56.4412,56.6467,124531.0
2021-09-14 12:10:00,63.42,63.45,63.36,63.37,81683.0,56.6556,56.6824,56.602,56.6109,81683.0
2021-09-14 12:20:00,63.36,63.4,63.29,63.39,55408.0,56.602,56.6377,56.5395,56.6288,55408.0
2021-09-14 12:30:00,63.39,63.42,63.28,63.34,73375.0,56.6288,56.6556,56.5305,56.5841,73375.0
2021-09-14 12:40:00,63.33,63.44,63.26,63.38,85440.0,56.5752,56.6735,56.5127,56.6199,85440.0
2021-09-14 12:50:00,63.37,63.39,63.21,63.22,65631.0,56.6109,56.6288,56.468,56.4769,65631.0
2021-09-14 13:00:00,63.22,63.27,63.0,63.05,186528.0,56.4769,56.5216,56.2804,56.3251,186528.0
2021-09-14 13:10:00,63.05,63.21,63.0,63.19,119075.0,56.3251,56.468,56.2804,56.4501,119075.0
2021-09-14 13:20:00,63.2,63.3,63.2,63.28,91400.0,56.4591,56.5484,56.4591,56.5305,91400.0
2021-09-14 13:30:00,63.28,63.29,63.16,63.27,76966.0,56.5305,56.5395,56.4233,56.5216,76966.0
2021-09-14 13:40:00,63.28,63.39,63.24,63.26,87834.0,56.5305,56.6288,56.4948,56.5127,87834.0
2021-09-14 13:50:00,63.26,63.3,63.2,63.21,146364.0,56.5127,56.5484,56.4591,56.468,146364.0
2021-09-14 14:00:00,63.21,63.21,63.07,63.07,128053.0,56.468,56.468,56.3429,56.3429,128053.0
2021-09-14 14:10:00,63.08,63.1,62.98,63.0,202239.0,56.3519,56.3697,56.2625,56.2804,202239.0
2021-09-14 14:20:00,63.01,63.02,62.94,62.97,148963.0,56.2893,56.2983,56.2268,56.2536,148963.0
2021-09-14 14:30:00,62.97,62.97,62.77,62.85,200034.0,56.2536,56.2536,56.0749,56.1464,200034.0
2021-09-14 14:40:00,62.86,62.96,62.82,62.83,191752.0,56.1553,56.2447,56.1196,56.1285,191752.0
2021-09-14 14:50:00,62.83,62.99,62.78,62.97,89839.0,56.1285,56.2715,56.0839,56.2536,89839.0
2021-09-14 15:00:00,62.96,63.02,62.89,62.98,128793.0,56.2447,56.2983,56.1821,56.2625,128793.0
2021-09-14 15:10:00,62.98,63.02,62.78,62.8,191177.0,56.2625,56.2983,56.0839,56.1017,191177.0
2021-09-14 15:20:00,62.8,62.95,62.77,62.78,276007.0,56.1017,56.2357,56.0749,56.0839,276007.0
2021-09-14 15:30:00,62.77,62.81,62.65,62.78,588508.0,56.0749,56.1107,55.9677,56.0839,588508.0
2021-09-14 15:40:00,62.77,62.95,62.74,62.79,629287.0,56.0749,56.2357,56.0481,56.0928,629287.0
2021-09-14 15:50:00,62.79,62.98,62.67,62.98,1094542.0,56.0928,56.2625,55.9856,56.2625,1094542.0
2021-09-15 09:30:00,63.03,63.43,63.03,63.34,406753.0,56.3072,56.6645,56.3072,56.5841,406753.0
2021-09-15 09:40:00,63.34,63.89,63.21,63.88,338877.0,56.5841,57.0755,56.468,57.0665,338877.0
2021-09-15 09:50:00,63.91,63.93,63.66,63.73,197120.0,57.0933,57.1112,56.87,56.9325,197120.0
2021-09-15 10:00:00,63.74,63.87,63.46,63.5,192925.0,56.9415,57.0576,56.6913,56.7271,192925.0
2021-09-15 10:10:00,63.5,63.57,63.24,63.41,106479.0,56.7271,56.7896,56.4948,56.6467,106479.0
2021-09-15 10:20:00,63.41,63.5,63.28,63.4,238974.0,56.6467,56.7271,56.5305,56.6377,238974.0
2021-09-15 10:30:00,63.39,63.7,63.39,63.47,118595.0,56.6288,56.9057,56.6288,56.7003,118595.0
2021-09-15 10:40:00,63.46,63.51,63.22,63.36,102321.0,56.6913,56.736,56.4769,56.602,102321.0
2021-09-15 10:50:00,63.37,63.44,63.23,63.42,70215.0,56.6109,56.6735,56.4859,56.6556,70215.0
2021-09-15 11:00:00,63.43,63.8,63.33,63.78,386698.0,56.6645,56.9951,56.5752,56.9772,386698.0
2021-09-15 11:10:00,63.77,63.89,63.74,63.84,126501.0,56.9683,57.0755,56.9415,57.0308,126501.0
2021-09-15 11:20:00,63.84,64.1,63.83,64.04,127993.0,57.0308,57.2631,57.0219,57.2095,127993.0
2021-09-15 11:30:00,64.03,64.06,63.86,64.0,110475.0,57.2005,57.2273,57.0487,57.1737,110475.0
2021-09-15 11:40:00,64.01,64.05,63.85,63.9,43923.0,57.1827,57.2184,57.0397,57.0844,43923.0
2021-09-15 11:50:00,63.9,63.94,63.75,63.92,219803.0,57.0844,57.1201,56.9504,57.1023,219803.0
2021-09-15 12:00:00,63.92,63.96,63.68,63.74,59541.0,57.1023,57.138,56.8879,56.9415,59541.0
2021-09-15 12:10:00,63.75,63.93,63.75,63.93,51249.0,56.9504,57.1112,56.9504,57.1112,51249.0
2021-09-15 12:20:00,63.93,63.98,63.84,63.84,79513.0,57.1112,57.1559,57.0308,57.0308,79513.0
2021-09-15 12:30:00,63.84,63.87,63.78,63.83,49975.0,57.0308,57.0576,56.9772,57.0219,49975.0
2021-09-15 12:40:00,63.84,63.94,63.82,63.89,104187.0,57.0308,57.1201,57.0129,57.0755,104187.0
2021-09-15 12:50:00,63.88,63.91,63.8,63.9,71877.0,57.0665,57.0933,56.9951,57.0844,71877.0
2021-09-15 13:00:00,63.91,63.94,63.75,63.75,176428.0,57.0933,57.1201,56.9504,56.9504,176428.0
2021-09-15 13:10:00,63.75,63.93,63.75,63.85,47989.0,56.9504,57.1112,56.9504,57.0397,47989.0
2021-09-15 13:20:00,63.85,63.92,63.85,63.91,51563.0,57.0397,57.1023,57.0397,57.0933,51563.0
2021-09-15 13:30:00,63.91,63.98,63.9,63.98,64151.0,57.0933,57.1559,57.0844,57.1559,64151.0
2021-09-15 13:40:00,63.98,64.05,63.93,64.05,77316.0,57.1559,57.2184,57.1112,57.2184,77316.0
2021-09-15 13:50:00,64.04,64.04,63.87,63.87,99152.0,57.2095,57.2095,57.0576,57.0576,99152.0
2021-09-15 14:00:00,63.88,63.92,63.84,63.9,99269.0,57.0665,57.1023,57.0308,57.0844,99269.0
2021-09-15 14:10:00,63.9,63.92,63.76,63.78,57221.0,57.0844,57.1023,56.9593,56.9772,57221.0
2021-09-15 14:20:00,63.79,63.92,63.76,63.89,59243.0,56.9861,57.1023,56.9593,57.0755,59243.0
2021-09-15 14:30:00,63.89,64.0,63.86,63.92,51935.0,57.0755,57.1737,57.0487,57.1023,51935.0
2021-09-15 14:40:00,63.92,64.01,63.89,63.95,71911.0,57.1023,57.1827,57.0755,57.1291,71911.0
2021-09-15 14:50:00,63.95,64.0,63.87,63.89,52356.0,57.1291,57.1737,57.0576,57.0755,52356.0
2021-09-15 15:00:00,63.88,63.95,63.84,63.94,61149.0,57.0665,57.1291,57.0308,57.1201,61149.0
2021-09-15 15:10:00,63.94,64.12,63.93,64.12,146839.0,57.1201,57.2809,57.1112,57.2809,146839.0
2021-09-15 15:20:00,64.13,64.14,63.95,63.96,184284.0,57.2899,57.2988,57.1291,57.138,184284.0
2021-09-15 15:30:00,63.96,64.09,63.92,64.06,237694.0,57.138,57.2541,57.1023,57.2273,237694.0
2021-09-15 15:40:00,64.06,64.09,63.9,63.91,411449.0,57.2273,57.2541,57.0844,57.0933,411449.0
2021-09-15 15:50:00,63.91,63.98,63.85,63.92,461317.0,57.0933,57.1559,57.0397,57.1023,461317.0
2021-09-16 09:30:00,64.4,64.68,64.26,64.45,359135.0,57.5311,57.7812,57.406,57.5758,359135.0
2021-09-16 09:40:00,64.46,64.53,64.14,64.33,285708.0,57.5847,57.6472,57.2988,57.4686,285708.0
2021-09-16 09:50:00,64.33,64.42,64.08,64.17,122588.0,57.4686,57.549,57.2452,57.3256,122588.0
2021-09-16 10:00:00,64.14,64.2,63.73,63.93,201404.0,57.2988,57.3524,56.9325,57.1112,201404.0
2021-09-16 10:10:00,63.92,64.08,63.8,63.85,144571.0,57.1023,57.2452,56.9951,57.0397,144571.0
2021-09-16 10:20:00,63.81,63.99,63.8,63.9,83840.0,57.004,57.1648,56.9951,57.0844,83840.0
2021-09-16 10:30:00,63.9,63.96,63.81,63.92,83918.0,57.0844,57.138,57.004,57.1023,83918.0
2021-09-16 10:40:00,63.93,63.93,63.59,63.66,128398.0,57.1112,57.1112,56.8075,56.87,128398.0
2021-09-16 10:50:00,63.66,63.66,63.34,63.45,194214.0,56.87,56.87,56.5841,56.6824,194214.0
2021-09-16 11:00:00,63.43,63.57,63.39,63.57,62531.0,56.6645,56.7896,56.6288,56.7896,62531.0
2021-09-16 11:10:00,63.55,63.78,63.46,63.7,53675.0,56.7717,56.9772,56.6913,56.9057,53675.0
2021-09-16 11:20:00,63.71,63.79,63.69,63.74,50502.0,56.9147,56.9861,56.8968,56.9415,50502.0
2021-09-16 11:30:00,63.73,63.82,63.7,63.81,70431.0,56.9325,57.0129,56.9057,57.004,70431.0
2021-09-16 11:40:00,63.82,63.83,63.66,63.76,45617.0,57.0129,57.0219,56.87,56.9593,45617.0
2021-09-16 11:50:00,63.75,63.9,63.75,63.89,69896.0,56.9504,57.0844,56.9504,57.0755,69896.0
2021-09-16 12:00:00,63.88,63.91,63.74,63.87,67649.0,57.0665,57.0933,56.9415,57.0576,67649.0
2021-09-16 12:10:00,63.87,63.91,63.83,63.9,37867.0,57.0576,57.0933,57.0219,57.0844,37867.0
2021-09-16 12:20:00,63.89,63.99,63.88,63.92,135947.0,57.0755,57.1648,57.0665,57.1023,135947.0
2021-09-16 12:30:00,63.92,64.01,63.9,64.01,29088.0,57.1023,57.1827,57.0844,57.1827,29088.0
2021-09-16 12:40:00,64.0,64.09,63.97,64.06,74744.0,57.1737,57.2541,57.1469,57.2273,74744.0
2021-09-16 12:50:00,64.07,64.07,63.91,64.0,53832.0,57.2363,57.2363,57.0933,57.1737,53832.0
2021-09-16 13:00:00,64.0,64.0,63.89,63.95,28409.0,57.1737,57.1737,57.0755,57.1291,28409.0
2021-09-16 13:10:00,63.94,63.96,63.9,63.96,27365.0,57.1201,57.138,57.0844,57.138,27365.0
2021-09-16 13:20:00,63.97,64.01,63.88,63.89,38098.0,57.1469,57.1827,57.0665,57.0755,38098.0
2021-09-16 13:30:00,63.89,63.97,63.85,63.89,67375.0,57.0755,57.1469,57.0397,57.0755,67375.0
2021-09-16 13:40:00,63.9,63.95,63.87,63.91,24341.0,57.0844,57.1291,57.0576,57.0933,24341.0
2021-09-16 13:50:00,63.92,64.13,63.92,64.06,95921.0,57.1023,57.2899,57.1023,57.2273,95921.0
2021-09-16 14:00:00,64.07,64.13,64.01,64.13,37457.0,57.2363,57.2899,57.1827,57.2899,37457.0
2021-09-16 14:10:00,64.14,64.28,64.14,64.17,86631.0,57.2988,57.4239,57.2988,57.3256,86631.0
2021-09-16 14:20:00,64.17,64.19,64.05,64.1,41276.0,57.3256,57.3435,57.2184,57.2631,41276.0
2021-09-16 14:30:00,64.11,64.16,64.07,64.09,38555.0,57.272,57.3167,57.2363,57.2541,38555.0
2021-09-16 14:40:00,64.09,64.1,63.99,64.02,46892.0,57.2541,57.2631,57.1648,57.1916,46892.0
2021-09-16 14:50:00,64.01,64.11,63.97,64.1,54500.0,57.1827,57.272,57.1469,57.2631,54500.0
2021-09-16 15:00:00,64.1,64.19,64.04,64.15,93932.0,57.2631,57.3435,57.2095,57.3077,93932.0
2021-09-16 15:10:00,64.17,64.21,63.96,64.04,150964.0,57.3256,57.3614,57.138,57.2095,150964.0
2021-09-16 15:20:00,64.04,64.08,63.88,63.89,116070.0,57.2095,57.2452,57.0665,57.0755,116070.0
2021-09-16 15:30:00,63.89,63.95,63.82,63.92,117617.0,57.0755,57.1291,57.0129,57.1023,117617.0
2021-09-16 15:40:00,63.93,63.96,63.73,63.75,285471.0,57.1112,57.138,56.9325,56.9504,285471.0
2021-09-16 15:50:00,63.76,63.8,63.66,63.72,489721.0,56.9593,56.9951,56.87,56.9236,489721.0
2021-09-17 09:30:00,63.89,64.32,63.8,64.18,524779.0,57.0755,57.4596,56.9951,57.3346,524779.0
2021-09-17 09:40:00,64.19,64.32,63.9,63.92,328024.0,57.3435,57.4596,57.0844,57.1023,328024.0
2021-09-17 09:50:00,63.92,64.18,63.75,63.85,141820.0,57.1023,57.3346,56.9504,57.0397,141820.0
2021-09-17 10:00:00,63.86,63.95,63.78,63.82,128174.0,57.0487,57.1291,56.9772,57.0129,128174.0
2021-09-17 10:10:00,63.82,63.91,63.63,63.8,139029.0,57.0129,57.0933,56.8432,56.9951,139029.0
2021-09-17 10:20:00,63.8,63.82,63.58,63.71,180232.0,56.9951,57.0129,56.7985,56.9147,180232.0
2021-09-17 10:30:00,63.72,63.81,63.6,63.79,284013.0,56.9236,57.004,56.8164,56.9861,284013.0
2021-09-17 10:40:00,63.79,63.83,63.58,63.81,258518.0,56.9861,57.0219,56.7985,57.004,258518.0
2021-09-17 10:50:00,63.8,63.96,63.79,63.93,443735.0,56.9951,57.138,56.9861,57.1112,443735.0
2021-09-17 11:00:00,63.92,64.07,63.87,64.04,119021.0,57.1023,57.2363,57.0576,57.2095,119021.0
2021-09-17 11:10:00,64.03,64.33,63.94,64.32,122715.0,57.2005,57.4686,57.1201,57.4596,122715.0
2021-09-17 11:20:00,64.31,64.41,64.24,64.3,455993.0,57.4507,57.54,57.3882,57.4418,455993.0
2021-09-17 11:30:00,64.29,64.29,64.02,64.14,193264.0,57.4328,57.4328,57.1916,57.2988,193264.0
2021-09-17 11:40:00,64.15,64.23,64.07,64.22,64604.0,57.3077,57.3792,57.2363,57.3703,64604.0
2021-09-17 11:50:00,64.21,64.23,64.07,64.18,60476.0,57.3614,57.3792,57.2363,57.3346,60476.0
2021-09-17 12:00:00,64.2,64.22,63.98,64.01,61587.0,57.3524,57.3703,57.1559,57.1827,61587.0
2021-09-17 12:10:00,64.0,64.04,63.88,63.88,81066.0,57.1737,57.2095,57.0665,57.0665,81066.0
2021-09-17 12:20:00,63.87,63.96,63.76,63.76,79255.0,57.0576,57.138,56.9593,56.9593,79255.0
2021-09-17 12:30:00,63.77,63.97,63.76,63.96,52277.0,56.9683,57.1469,56.9593,57.138,52277.0
2021-09-17 12:40:00,63.97,64.06,63.9,63.91,53089.0,57.1469,57.2273,57.0844,57.0933,53089.0
2021-09-17 12:50:00,63.92,63.99,63.81,63.83,74111.0,57.1023,57.1648,57.004,57.0219,74111.0
2021-09-17 13:00:00,63.84,63.88,63.76,63.77,83985.0,57.0308,57.0665,56.9593,56.9683,83985.0
2021-09-17 13:10:00,63.78,63.79,63.64,63.66,68069.0,56.9772,56.9861,56.8521,56.87,68069.0
2021-09-17 13:20:00,63.66,63.72,63.63,63.71,46420.0,56.87,56.9236,56.8432,56.9147,46420.0
2021-09-17 13:30:00,63.7,63.75,63.63,63.74,56128.0,56.9057,56.9504,56.8432,56.9415,56128.0
2021-09-17 13:40:00,63.74,63.75,63.5,63.51,108782.0,56.9415,56.9504,56.7271,56.736,108782.0
2021-09-17 13:50:00,63.51,63.57,63.44,63.57,168910.0,56.736,56.7896,56.6735,56.7896,168910.0
2021-09-17 14:00:00,63.57,63.69,63.53,63.67,93112.0,56.7896,56.8968,56.7539,56.8789,93112.0
2021-09-17 14:10:00,63.68,63.75,63.57,63.64,85096.0,56.8879,56.9504,56.7896,56.8521,85096.0
2021-09-17 14:20:00,63.64,63.7,63.6,63.61,78455.0,56.8521,56.9057,56.8164,56.8253,78455.0
2021-09-17 14:30:00,63.61,63.63,63.5,63.61,168359.0,56.8253,56.8432,56.7271,56.8253,168359.0
2021-09-17 14:40:00,63.61,63.76,63.59,63.75,173673.0,56.8253,56.9593,56.8075,56.9504,173673.0
2021-09-17 14:50:00,63.75,63.77,63.6,63.6,158616.0,56.9504,56.9683,56.8164,56.8164,158616.0
2021-09-17 15:00:00,63.61,63.79,63.6,63.74,323719.0,56.8253,56.9861,56.8164,56.9415,323719.0
2021-09-17 15:10:00,63.74,63.75,63.64,63.71,257702.0,56.9415,56.9504,56.8521,56.9147,257702.0
2021-09-17 15:20:00,63.71,63.75,63.54,63.57,294226.0,56.9147,56.9504,56.7628,56.7896,294226.0
2021-09-17 15:30:00,63.57,63.64,63.52,63.59,302634.0,56.7896,56.8521,56.7449,56.8075,302634.0
2021-09-17 15:40:00,63.6,63.7,63.42,63.43,437609.0,56.8164,56.9057,56.6556,56.6645,437609.0
2021-09-17 15:50:00,63.43,63.95,63.43,63.83,1088510.0,56.6645,57.1291,56.6645,57.0219,1088510.0
2021-09-20 09:30:00,61.85,62.07,61.52,61.59,583268.0,55.5561,55.7537,55.2596,55.3225,583268.0
2021-09-20 09:40:00,61.59,61.94,61.41,61.93,373250.0,55.3225,55.6369,55.1608,55.6279,373250.0
2021-09-20 09:50:00,61.93,61.95,61.35,61.4,618350.0,55.6279,55.6459,55.1069,55.1519,618350.0
2021-09-20 10:00:00,61.39,61.8,61.21,61.5,463076.0,55.1429,55.5111,54.9812,55.2417,463076.0
2021-09-20 10:10:00,61.51,61.67,61.42,61.51,222934.0,55.2507,55.3944,55.1698,55.2507,222934.0
2021-09-20 10:20:00,61.51,61.51,61.1,61.19,260029.0,55.2507,55.2507,54.8824,54.9632,260029.0
2021-09-20 10:30:00,61.18,61.53,61.03,61.51,195432.0,54.9542,55.2686,54.8195,55.2507,195432.0
2021-09-20 10:40:00,61.5,61.63,61.36,61.57,376702.0,55.2417,55.3584,55.1159,55.3046,376702.0
2021-09-20 10:50:00,61.55,61.61,61.42,61.47,226888.0,55.2866,55.3405,55.1698,55.2147,226888.0
2021-09-20 11:00:00,61.46,61.66,61.33,61.55,276035.0,55.2057,55.3854,55.089,55.2866,276035.0
2021-09-20 11:10:00,61.55,61.59,61.26,61.32,145578.0,55.2866,55.3225,55.0261,55.08,145578.0
2021-09-20 11:20:00,61.32,61.43,61.21,61.3,92263.0,55.08,55.1788,54.9812,55.062,92263.0
2021-09-20 11:30:00,61.3,61.3,61.11,61.2,129237.0,55.062,55.062,54.8914,54.9722,129237.0
2021-09-20 11:40:00,61.19,61.24,61.07,61.15,103146.0,54.9632,55.0081,54.8554,54.9273,103146.0
2021-09-20 11:50:00,61.16,61.17,61.05,61.07,146042.0,54.9363,54.9453,54.8375,54.8554,146042.0
2021-09-20 12:00:00,61.07,61.09,60.88,60.9,160611.0,54.8554,54.8734,54.6848,54.7027,160611.0
2021-09-20 12:10:00,60.91,61.1,60.89,60.99,108456.0,54.7117,54.8824,54.6938,54.7836,108456.0
2021-09-20 12:20:00,60.99,61.19,60.92,61.15,97948.0,54.7836,54.9632,54.7207,54.9273,97948.0
2021-09-20 12:30:00,61.14,61.25,61.09,61.24,127128.0,54.9183,55.0171,54.8734,55.0081,127128.0
2021-09-20 12:40:00,61.25,61.25,61.12,61.17,124026.0,55.0171,55.0171,54.9003,54.9453,124026.0
2021-09-20 12:50:00,61.17,61.2,61.03,61.07,101528.0,54.9453,54.9722,54.8195,54.8554,101528.0
2021-09-20 13:00:00,61.07,61.11,60.88,60.93,220159.0,54.8554,54.8914,54.6848,54.7297,220159.0
2021-09-20 13:10:00,60.93,61.08,60.91,61.08,158720.0,54.7297,54.8644,54.7117,54.8644,158720.0
2021-09-20 13:20:00,61.08,61.2,61.01,61.2,119358.0,54.8644,54.9722,54.8015,54.9722,119358.0
2021-09-20 13:30:00,61.18,61.38,61.08,61.38,104607.0,54.9542,55.1339,54.8644,55.1339,104607.0
2021-09-20 13:40:00,61.38,61.44,61.25,61.35,197905.0,55.1339,55.1878,55.0171,55.1069,197905.0
2021-09-20 13:50:00,61.35,61.39,61.24,61.33,130474.0,55.1069,55.1429,55.0081,55.089,130474.0
2021-09-20 14:00:00,61.34,61.42,61.12,61.13,157621.0,55.098,55.1698,54.9003,54.9093,157621.0
2021-09-20 14:10:00,61.13,61.18,61.04,61.15,94862.0,54.9093,54.9542,54.8285,54.9273,94862.0
2021-09-20 14:20:00,61.15,61.17,60.98,61.05,114598.0,54.9273,54.9453,54.7746,54.8375,114598.0
2021-09-20 14:30:00,61.05,61.08,60.88,61.0,157406.0,54.8375,54.8644,54.6848,54.7926,157406.0
2021-09-20 14:40:00,61.0,61.13,60.91,61.0,95645.0,54.7926,54.9093,54.7117,54.7926,95645.0
2021-09-20 14:50:00,61.0,61.12,60.92,61.02,144124.0,54.7926,54.9003,54.7207,54.8105,144124.0
2021-09-20 15:00:00,61.01,61.15,60.97,61.04,174908.0,54.8015,54.9273,54.7656,54.8285,174908.0
2021-09-20 15:10:00,61.06,61.11,60.93,60.99,222557.0,54.8465,54.8914,54.7297,54.7836,222557.0
2021-09-20 15:20:00,61.0,61.45,60.99,61.45,381162.0,54.7926,55.1968,54.7836,55.1968,381162.0
2021-09-20 15:30:00,61.45,61.73,61.42,61.66,566225.0,55.1968,55.4483,55.1698,55.3854,566225.0
2021-09-20 15:40:00,61.65,61.84,61.65,61.76,554385.0,55.3764,55.5471,55.3764,55.4752,554385.0
2021-09-20 15:50:00,61.76,62.0,61.76,61.93,828950.0,55.4752,55.6908,55.4752,55.6279,828950.0
2021-09-21 09:30:00,62.2,62.54,62.19,62.45,433798.0,55.8704,56.1758,55.8615,56.095,433798.0
2021-09-21 09:40:00,62.44,62.45,62.01,62.32,295969.0,56.086,56.095,55.6998,55.9782,295969.0
2021-09-21 09:50:00,62.31,62.35,61.9,62.11,182681.0,55.9693,56.0052,55.601,55.7896,182681.0
2021-09-21 10:00:00,62.13,62.15,61.79,61.79,189819.0,55.8076,55.8255,55.5022,55.5022,189819.0
2021-09-21 10:10:00,61.8,62.12,61.8,62.0,193916.0,55.5111,55.7986,55.5111,55.6908,193916.0
2021-09-21 10:20:00,62.01,62.02,61.71,61.91,141097.0,55.6998,55.7088,55.4303,55.61,141097.0
2021-09-21 10:30:00,61.92,61.97,61.77,61.88,104161.0,55.6189,55.6639,55.4842,55.583,104161.0
2021-09-21 10:40:00,61.91,61.91,61.41,61.43,106982.0,55.61,55.61,55.1608,55.1788,106982.0
2021-09-21 10:50:00,61.43,61.56,61.38,61.55,238211.0,55.1788,55.2956,55.1339,55.2866,238211.0
2021-09-21 11:00:00,61.55,61.75,61.41,61.74,165820.0,55.2866,55.4662,55.1608,55.4573,165820.0
2021-09-21 11:10:00,61.73,61.73,61.53,61.55,73883.0,55.4483,55.4483,55.2686,55.2866,73883.0
2021-09-21 11:20:00,61.55,61.61,61.46,61.5,98217.0,55.2866,55.3405,55.2057,55.2417,98217.0
2021-09-21 11:30:00,61.51,61.9,61.51,61.8,173489.0,55.2507,55.601,55.2507,55.5111,173489.0
2021-09-21 11:40:00,61.83,61.94,61.8,61.82,35418.0,55.5381,55.6369,55.5111,55.5291,35418.0
2021-09-21 11:50:00,61.81,61.9,61.79,61.84,50321.0,55.5201,55.601,55.5022,55.5471,50321.0
2021-09-21 12:00:00,61.85,62.05,61.82,62.04,81025.0,55.5561,55.7357,55.5291,55.7267,81025.0
2021-09-21 12:10:00,62.05,62.18,62.04,62.11,70108.0,55.7357,55.8525,55.7267,55.7896,70108.0
2021-09-21 12:20:00,62.11,62.18,62.02,62.07,40003.0,55.7896,55.8525,55.7088,55.7537,40003.0
2021-09-21 12:30:00,62.08,62.12,62.04,62.09,60521.0,55.7627,55.7986,55.7267,55.7716,60521.0
2021-09-21 12:40:00,62.08,62.08,61.98,62.0,35061.0,55.7627,55.7627,55.6728,55.6908,35061.0
2021-09-21 12:50:00,62.0,62.0,61.74,61.94,65540.0,55.6908,55.6908,55.4573,55.6369,65540.0
2021-09-21 13:00:00,61.93,62.02,61.87,61.94,55255.0,55.6279,55.7088,55.574,55.6369,55255.0
2021-09-21 13:10:00,61.93,62.01,61.88,62.0,57823.0,55.6279,55.6998,55.583,55.6908,57823.0
2021-09-21 13:20:00,62.0,62.05,61.85,61.9,81878.0,55.6908,55.7357,55.5561,55.601,81878.0
2021-09-21 13:30:00,61.91,62.03,61.87,62.02,36308.0,55.61,55.7177,55.574,55.7088,36308.0
2021-09-21 13:40:00,62.01,62.04,61.91,62.01,41635.0,55.6998,55.7267,55.61,55.6998,41635.0
2021-09-21 13:50:00,62.01,62.08,61.89,61.93,67558.0,55.6998,55.7627,55.592,55.6279,67558.0
2021-09-21 14:00:00,61.94,62.01,61.9,61.94,54239.0,55.6369,55.6998,55.601,55.6369,54239.0
2021-09-21 14:10:00,61.94,61.99,61.93,61.94,58993.0,55.6369,55.6818,55.6279,55.6369,58993.0
2021-09-21 14:20:00,61.93,61.94,61.79,61.81,79815.0,55.6279,55.6369,55.5022,55.5201,79815.0
2021-09-21 14:30:00,61.82,61.93,61.81,61.87,66105.0,55.5291,55.6279,55.5201,55.574,66105.0
2021-09-21 14:40:00,61.87,61.96,61.85,61.93,60244.0,55.574,55.6549,55.5561,55.6279,60244.0
2021-09-21 14:50:00,61.93,62.14,61.93,62.01,113112.0,55.6279,55.8166,55.6279,55.6998,113112.0
2021-09-21 15:00:00,62.01,62.15,62.0,62.03,241542.0,55.6998,55.8255,55.6908,55.7177,241542.0
2021-09-21 15:10:00,62.02,62.18,61.99,62.0,134594.0,55.7088,55.8525,55.6818,55.6908,134594.0
2021-09-21 15:20:00,62.0,62.21,62.0,62.2,99575.0,55.6908,55.8794,55.6908,55.8704,99575.0
2021-09-21 15:30:00,62.19,62.31,62.18,62.2,108210.0,55.8615,55.9693,55.8525,55.8704,108210.0
2021-09-21 15:40:00,62.19,62.24,62.01,62.03,168378.0,55.8615,55.9064,55.6998,55.7177,168378.0
2021-09-21 15:50:00,62.03,62.04,61.76,61.8,302284.0,55.7177,55.7267,55.4752,55.5111,302284.0
2021-09-22 09:30:00,62.5,62.95,62.48,62.76,426115.0,56.1399,56.5441,56.122,56.3735,426115.0
2021-09-22 09:40:00,62.74,62.82,62.46,62.61,189684.0,56.3555,56.4274,56.104,56.2387,189684.0
2021-09-22 09:50:00,62.61,62.95,62.58,62.91,309986.0,56.2387,56.5441,56.2118,56.5082,309986.0
2021-09-22 10:00:00,62.91,62.98,62.76,62.78,277450.0,56.5082,56.5711,56.3735,56.3914,277450.0
2021-09-22 10:10:00,62.78,62.83,62.48,62.69,227772.0,56.3914,56.4363,56.122,56.3106,227772.0
2021-09-22 10:20:00,62.69,62.72,62.45,62.45,113127.0,56.3106,56.3375,56.095,56.095,113127.0
2021-09-22 10:30:00,62.46,62.56,62.38,62.47,76403.0,56.104,56.1938,56.0321,56.113,76403.0
2021-09-22 10:40:00,62.47,62.7,62.44,62.69,126118.0,56.113,56.3196,56.086,56.3106,126118.0
2021-09-22 10:50:00,62.7,62.74,62.6,62.71,64049.0,56.3196,56.3555,56.2297,56.3285,64049.0
2021-09-22 11:00:00,62.7,62.82,62.7,62.71,103274.0,56.3196,56.4274,56.3196,56.3285,103274.0
2021-09-22 11:10:00,62.71,62.95,62.71,62.91,70149.0,56.3285,56.5441,56.3285,56.5082,70149.0
2021-09-22 11:20:00,62.91,63.01,62.86,62.95,49126.0,56.5082,56.598,56.4633,56.5441,49126.0
2021-09-22 11:30:00,62.94,63.09,62.9,62.99,71314.0,56.5351,56.6699,56.4992,56.5801,71314.0
2021-09-22 11:40:00,62.99,63.04,62.89,62.89,41469.0,56.5801,56.625,56.4902,56.4902,41469.0
2021-09-22 11:50:00,62.89,63.04,62.83,62.92,157357.0,56.4902,56.625,56.4363,56.5172,157357.0
2021-09-22 12:00:00,62.92,62.96,62.85,62.89,41798.0,56.5172,56.5531,56.4543,56.4902,41798.0
2021-09-22 12:10:00,62.89,62.94,62.84,62.87,33464.0,56.4902,56.5351,56.4453,56.4723,33464.0
2021-09-22 12:20:00,62.86,62.95,62.85,62.94,35481.0,56.4633,56.5441,56.4543,56.5351,35481.0
2021-09-22 12:30:00,62.95,62.99,62.89,62.91,41201.0,56.5441,56.5801,56.4902,56.5082,41201.0
2021-09-22 12:40:00,62.91,62.91,62.83,62.84,79616.0,56.5082,56.5082,56.4363,56.4453,79616.0
2021-09-22 12:50:00,62.84,62.85,62.73,62.84,44525.0,56.4453,56.4543,56.3465,56.4453,44525.0
2021-09-22 13:00:00,62.83,62.86,62.76,62.83,22267.0,56.4363,56.4633,56.3735,56.4363,22267.0
2021-09-22 13:10:00,62.83,62.9,62.79,62.88,45906.0,56.4363,56.4992,56.4004,56.4812,45906.0
2021-09-22 13:20:00,62.88,62.91,62.84,62.88,30458.0,56.4812,56.5082,56.4453,56.4812,30458.0
2021-09-22 13:30:00,62.87,63.01,62.85,62.94,39358.0,56.4723,56.598,56.4543,56.5351,39358.0
2021-09-22 13:40:00,62.94,62.99,62.88,62.94,41151.0,56.5351,56.5801,56.4812,56.5351,41151.0
2021-09-22 13:50:00,62.94,62.98,62.87,62.98,44020.0,56.5351,56.5711,56.4723,56.5711,44020.0
2021-09-22 14:00:00,62.96,63.25,62.85,63.17,245190.0,56.5531,56.8136,56.4543,56.7417,245190.0
2021-09-22 14:10:00,63.18,63.33,63.15,63.19,230076.0,56.7507,56.8855,56.7238,56.7597,230076.0
2021-09-22 14:20:00,63.2,63.26,63.03,63.26,163464.0,56.7687,56.8226,56.616,56.8226,163464.0
2021-09-22 14:30:00,63.25,63.37,63.16,63.25,122094.0,56.8136,56.9214,56.7328,56.8136,122094.0
2021-09-22 14:40:00,63.24,63.24,62.92,62.94,184596.0,56.8046,56.8046,56.5172,56.5351,184596.0
2021-09-22 14:50:00,62.92,63.13,62.8,63.1,180934.0,56.5172,56.7058,56.4094,56.6789,180934.0
2021-09-22 15:00:00,63.11,63.14,62.99,63.13,152896.0,56.6878,56.7148,56.5801,56.7058,152896.0
2021-09-22 15:10:00,63.13,63.36,63.07,63.34,305315.0,56.7058,56.9124,56.6519,56.8944,305315.0
2021-09-22 15:20:00,63.35,63.45,63.28,63.4,271166.0,56.9034,56.9932,56.8405,56.9483,271166.0
2021-09-22 15:30:00,63.4,63.47,63.25,63.45,148484.0,56.9483,57.0112,56.8136,56.9932,148484.0
2021-09-22 15:40:00,63.44,63.47,63.12,63.12,250579.0,56.9843,57.0112,56.6968,56.6968,250579.0
2021-09-22 15:50:00,63.11,63.11,62.8,62.85,800394.0,56.6878,56.6878,56.4094,56.4543,800394.0
2021-09-23 09:30:00,63.59,64.32,63.31,64.31,801116.0,57.119,57.7747,56.8675,57.7657,801116.0
2021-09-23 09:40:00,64.3,64.53,64.08,64.46,365822.0,57.7567,57.9633,57.5591,57.9005,365822.0
2021-09-23 09:50:00,64.45,64.61,64.32,64.57,298096.0,57.8915,58.0352,57.7747,57.9993,298096.0
2021-09-23 10:00:00,64.57,64.67,64.44,64.49,240280.0,57.9993,58.0891,57.8825,57.9274,240280.0
2021-09-23 10:10:00,64.5,64.68,64.5,64.57,149551.0,57.9364,58.0981,57.9364,57.9993,149551.0
2021-09-23 10:20:00,64.55,64.73,64.55,64.67,107304.0,57.9813,58.143,57.9813,58.0891,107304.0
2021-09-23 10:30:00,64.67,64.84,64.62,64.83,173322.0,58.0891,58.2418,58.0442,58.2328,173322.0
2021-09-23 10:40:00,64.84,64.92,64.79,64.92,137214.0,58.2418,58.3137,58.1969,58.3137,137214.0
2021-09-23 10:50:00,64.9,65.04,64.87,65.02,161029.0,58.2957,58.4214,58.2687,58.4035,161029.0
2021-09-23 11:00:00,65.02,65.1,64.94,65.03,106429.0,58.4035,58.4753,58.3316,58.4125,106429.0
2021-09-23 11:10:00,65.03,65.05,64.84,65.05,124700.0,58.4125,58.4304,58.2418,58.4304,124700.0
2021-09-23 11:20:00,65.05,65.12,64.95,65.11,186747.0,58.4304,58.4933,58.3406,58.4843,186747.0
2021-09-23 11:30:00,65.11,65.16,65.06,65.12,125163.0,58.4843,58.5292,58.4394,58.4933,125163.0
2021-09-23 11:40:00,65.12,65.13,64.97,65.03,109529.0,58.4933,58.5023,58.3586,58.4125,109529.0
2021-09-23 11:50:00,65.03,65.12,64.99,65.12,89973.0,58.4125,58.4933,58.3765,58.4933,89973.0
2021-09-23 12:00:00,65.11,65.22,65.06,65.2,134133.0,58.4843,58.5831,58.4394,58.5652,134133.0
2021-09-23 12:10:00,65.21,65.22,65.13,65.18,206089.0,58.5741,58.5831,58.5023,58.5472,206089.0
2021-09-23 12:20:00,65.17,65.21,65.1,65.17,106325.0,58.5382,58.5741,58.4753,58.5382,106325.0
2021-09-23 12:30:00,65.17,65.2,65.13,65.18,286713.0,58.5382,58.5652,58.5023,58.5472,286713.0
2021-09-23 12:40:00,65.18,65.31,65.18,65.31,373573.0,58.5472,58.664,58.5472,58.664,373573.0
2021-09-23 12:50:00,65.31,65.33,65.19,65.21,76941.0,58.664,58.6819,58.5562,58.5741,76941.0
2021-09-23 13:00:00,65.21,65.35,65.21,65.34,160071.0,58.5741,58.6999,58.5741,58.6909,160071.0
2021-09-23 13:10:00,65.33,65.36,65.3,65.36,213405.0,58.6819,58.7089,58.655,58.7089,213405.0
2021-09-23 13:20:00,65.36,65.42,65.31,65.42,83265.0,58.7089,58.7628,58.664,58.7628,83265.0
2021-09-23 13:30:00,65.41,65.47,65.39,65.44,120845.0,58.7538,58.8077,58.7358,58.7807,120845.0
2021-09-23 13:40:00,65.45,65.54,65.42,65.53,84597.0,58.7897,58.8706,58.7628,58.8616,84597.0
2021-09-23 13:50:00,65.54,65.56,65.47,65.51,144421.0,58.8706,58.8885,58.8077,58.8436,144421.0
2021-09-23 14:00:00,65.51,65.59,65.47,65.48,280248.0,58.8436,58.9155,58.8077,58.8167,280248.0
2021-09-23 14:10:00,65.47,65.53,65.41,65.52,117173.0,58.8077,58.8616,58.7538,58.8526,117173.0
2021-09-23 14:20:00,65.53,65.58,65.5,65.53,135261.0,58.8616,58.9065,58.8346,58.8616,135261.0
2021-09-23 14:30:00,65.53,65.59,65.36,65.37,332818.0,58.8616,58.9155,58.7089,58.7179,332818.0
2021-09-23 14:40:00,65.38,65.41,65.27,65.27,172730.0,58.7268,58.7538,58.628,58.628,172730.0
2021-09-23 14:50:00,65.26,65.31,65.23,65.29,132979.0,58.6191,58.664,58.5921,58.646,132979.0
2021-09-23 15:00:00,65.29,65.32,65.23,65.23,149163.0,58.646,58.6729,58.5921,58.5921,149163.0
2021-09-23 15:10:00,65.23,65.23,65.13,65.19,72444.0,58.5921,58.5921,58.5023,58.5562,72444.0
2021-09-23 15:20:00,65.19,65.3,65.18,65.29,102997.0,58.5562,58.655,58.5472,58.646,102997.0
2021-09-23 15:30:00,65.3,65.31,65.18,65.28,161644.0,58.655,58.664,58.5472,58.637,161644.0
2021-09-23 15:40:00,65.28,65.34,65.24,65.31,261400.0,58.637,58.6909,58.6011,58.664,261400.0
2021-09-23 15:50:00,65.3,65.31,65.17,65.22,774744.0,58.655,58.664,58.5382,58.5831,774744.0
2021-09-24 09:30:00,64.97,65.52,64.89,65.28,714779.0,58.3586,58.8526,58.2867,58.637,714779.0
2021-09-24 09:40:00,65.28,65.71,65.24,65.29,509036.0,58.637,59.0233,58.6011,58.646,509036.0
2021-09-24 09:50:00,65.29,65.89,65.26,65.87,341306.0,58.646,59.1849,58.6191,59.167,341306.0
2021-09-24 10:00:00,65.88,66.03,65.77,65.89,331671.0,59.176,59.3107,59.0772,59.1849,331671.0
2021-09-24 10:10:00,65.89,65.96,65.73,65.85,225025.0,59.1849,59.2478,59.0412,59.149,225025.0
2021-09-24 10:20:00,65.85,65.97,65.81,65.95,205208.0,59.149,59.2568,59.1131,59.2388,205208.0
2021-09-24 10:30:00,65.96,65.99,65.78,65.86,177848.0,59.2478,59.2748,59.0861,59.158,177848.0
2021-09-24 10:40:00,65.86,66.03,65.81,66.03,189114.0,59.158,59.3107,59.1131,59.3107,189114.0
2021-09-24 10:50:00,66.02,66.05,65.84,65.98,231616.0,59.3017,59.3287,59.14,59.2658,231616.0
2021-09-24 11:00:00,65.98,66.08,65.91,66.08,215213.0,59.2658,59.3556,59.2029,59.3556,215213.0
2021-09-24 11:10:00,66.08,66.1,65.97,66.08,130490.0,59.3556,59.3736,59.2568,59.3556,130490.0
2021-09-24 11:20:00,66.07,66.09,65.92,65.97,128492.0,59.3466,59.3646,59.2119,59.2568,128492.0
2021-09-24 11:30:00,65.97,66.06,65.94,66.05,124803.0,59.2568,59.3376,59.2299,59.3287,124803.0
2021-09-24 11:40:00,66.05,66.11,66.02,66.05,136225.0,59.3287,59.3826,59.3017,59.3287,136225.0
2021-09-24 11:50:00,66.05,66.14,66.04,66.13,152003.0,59.3287,59.4095,59.3197,59.4005,152003.0
2021-09-24 12:00:00,66.14,66.23,66.12,66.23,142971.0,59.4095,59.4903,59.3915,59.4903,142971.0
2021-09-24 12:10:00,66.23,66.24,66.1,66.1,175876.0,59.4903,59.4993,59.3736,59.3736,175876.0
2021-09-24 12:20:00,66.09,66.14,66.03,66.12,138265.0,59.3646,59.4095,59.3107,59.3915,138265.0
2021-09-24 12:30:00,66.12,66.15,66.07,66.08,75289.0,59.3915,59.4185,59.3466,59.3556,75289.0
2021-09-24 12:40:00,66.08,66.11,66.01,66.06,98681.0,59.3556,59.3826,59.2927,59.3376,98681.0
2021-09-24 12:50:00,66.06,66.13,66.01,66.07,73067.0,59.3376,59.4005,59.2927,59.3466,73067.0
2021-09-24 13:00:00,66.08,66.09,66.0,66.02,80242.0,59.3556,59.3646,59.2838,59.3017,80242.0
2021-09-24 13:10:00,66.02,66.1,66.01,66.06,101431.0,59.3017,59.3736,59.2927,59.3376,101431.0
2021-09-24 13:20:00,66.07,66.14,66.05,66.14,155640.0,59.3466,59.4095,59.3287,59.4095,155640.0
2021-09-24 13:30:00,66.14,66.16,66.04,66.09,93354.0,59.4095,59.4275,59.3197,59.3646,93354.0
2021-09-24 13:40:00,66.08,66.12,66.05,66.07,81991.0,59.3556,59.3915,59.3287,59.3466,81991.0
2021-09-24 13:50:00,66.07,66.09,65.94,65.97,136535.0,59.3466,59.3646,59.2299,59.2568,136535.0
2021-09-24 14:00:00,65.97,66.02,65.97,66.0,101109.0,59.2568,59.3017,59.2568,59.2838,101109.0
2021-09-24 14:10:00,66.0,66.06,65.96,66.06,108631.0,59.2838,59.3376,59.2478,59.3376,108631.0
2021-09-24 14:20:00,66.06,66.09,66.04,66.08,66573.0,59.3376,59.3646,59.3197,59.3556,66573.0
2021-09-24 14:30:00,66.08,66.1,65.97,66.0,105016.0,59.3556,59.3736,59.2568,59.2838,105016.0
2021-09-24 14:40:00,66.0,66.04,65.99,66.03,113831.0,59.2838,59.3197,59.2748,59.3107,113831.0
2021-09-24 14:50:00,66.02,66.09,65.99,66.08,89352.0,59.3017,59.3646,59.2748,59.3556,89352.0
2021-09-24 15:00:00,66.08,66.08,65.88,65.91,151009.0,59.3556,59.3556,59.176,59.2029,151009.0
2021-09-24 15:10:00,65.91,66.02,65.88,65.93,168667.0,59.2029,59.3017,59.176,59.2209,168667.0
2021-09-24 15:20:00,65.94,66.03,65.9,66.01,190240.0,59.2299,59.3107,59.1939,59.2927,190240.0
2021-09-24 15:30:00,66.01,66.04,65.88,65.94,488274.0,59.2927,59.3197,59.176,59.2299,488274.0
2021-09-24 15:40:00,65.94,66.09,65.92,66.01,494580.0,59.2299,59.3646,59.2119,59.2927,494580.0
2021-09-24 15:50:00,66.01,66.1,65.88,65.9,934691.0,59.2927,59.3736,59.176,59.1939,934691.0
2021-09-27 09:30:00,66.69,67.5,66.49,67.49,757654.0,59.9035,60.6311,59.7239,60.6221,757654.0
2021-09-27 09:40:00,67.5,67.72,67.28,67.71,576588.0,60.6311,60.8287,60.4335,60.8197,576588.0
2021-09-27 09:50:00,67.7,67.87,67.55,67.75,493338.0,60.8108,60.9635,60.676,60.8557,493338.0
2021-09-27 10:00:00,67.75,67.91,67.58,67.67,401614.0,60.8557,60.9994,60.703,60.7838,401614.0
2021-09-27 10:10:00,67.67,67.88,67.6,67.67,379120.0,60.7838,60.9724,60.7209,60.7838,379120.0
2021-09-27 10:20:00,67.67,67.84,67.56,67.83,229787.0,60.7838,60.9365,60.685,60.9275,229787.0
2021-09-27 10:30:00,67.83,67.99,67.76,67.82,302669.0,60.9275,61.0712,60.8647,60.9185,302669.0
2021-09-27 10:40:00,67.83,68.0,67.8,67.94,157240.0,60.9275,61.0802,60.9006,61.0263,157240.0
2021-09-27 10:50:00,67.94,68.18,67.92,68.17,365846.0,61.0263,61.2419,61.0084,61.2329,365846.0
2021-09-27 11:00:00,68.18,68.27,68.05,68.25,180921.0,61.2419,61.3228,61.1251,61.3048,180921.0
2021-09-27 11:10:00,68.26,68.33,68.18,68.2,102240.0,61.3138,61.3766,61.2419,61.2599,102240.0
2021-09-27 11:20:00,68.21,68.3,68.14,68.25,175694.0,61.2689,61.3497,61.206,61.3048,175694.0
2021-09-27 11:30:00,68.24,68.37,68.21,68.32,202682.0,61.2958,61.4126,61.2689,61.3677,202682.0
2021-09-27 11:40:00,68.32,68.37,68.23,68.34,108430.0,61.3677,61.4126,61.2868,61.3856,108430.0
2021-09-27 11:50:00,68.35,68.41,68.19,68.36,103747.0,61.3946,61.4485,61.2509,61.4036,103747.0
2021-09-27 12:00:00,68.37,68.38,68.28,68.36,60640.0,61.4126,61.4216,61.3317,61.4036,60640.0
2021-09-27 12:10:00,68.36,68.41,68.35,68.38,98838.0,61.4036,61.4485,61.3946,61.4216,98838.0
2021-09-27 12:20:00,68.38,68.46,68.34,68.45,135817.0,61.4216,61.4934,61.3856,61.4844,135817.0
2021-09-27 12:30:00,68.45,68.49,68.39,68.39,110281.0,61.4844,61.5204,61.4305,61.4305,110281.0
2021-09-27 12:40:00,68.39,68.42,68.31,68.37,87774.0,61.4305,61.4575,61.3587,61.4126,87774.0
2021-09-27 12:50:00,68.36,68.47,68.32,68.37,125582.0,61.4036,61.5024,61.3677,61.4126,125582.0
2021-09-27 13:00:00,68.36,68.49,68.28,68.44,259291.0,61.4036,61.5204,61.3317,61.4755,259291.0
2021-09-27 13:10:00,68.44,68.5,68.34,68.45,131308.0,61.4755,61.5293,61.3856,61.4844,131308.0
2021-09-27 13:20:00,68.45,68.48,68.4,68.46,105822.0,61.4844,61.5114,61.4395,61.4934,105822.0
2021-09-27 13:30:00,68.46,68.55,68.42,68.55,139103.0,61.4934,61.5743,61.4575,61.5743,139103.0
2021-09-27 13:40:00,68.54,68.61,68.49,68.6,128156.0,61.5653,61.6282,61.5204,61.6192,128156.0
2021-09-27 13:50:00,68.6,68.62,68.53,68.57,118068.0,61.6192,61.6371,61.5563,61.5922,118068.0
2021-09-27 14:00:00,68.57,68.74,68.57,68.74,197295.0,61.5922,61.7449,61.5922,61.7449,197295.0
2021-09-27 14:10:00,68.75,68.81,68.7,68.79,151738.0,61.7539,61.8078,61.709,61.7898,151738.0
2021-09-27 14:20:00,68.78,68.88,68.74,68.87,117565.0,61.7809,61.8707,61.7449,61.8617,117565.0
2021-09-27 14:30:00,68.86,68.87,68.79,68.83,211219.0,61.8527,61.8617,61.7898,61.8258,211219.0
2021-09-27 14:40:00,68.83,68.83,68.67,68.68,212718.0,61.8258,61.8258,61.682,61.691,212718.0
2021-09-27 14:50:00,68.67,68.72,68.62,68.64,207184.0,61.682,61.727,61.6371,61.6551,207184.0
2021-09-27 15:00:00,68.64,68.67,68.55,68.66,161134.0,61.6551,61.682,61.5743,61.6731,161134.0
2021-09-27 15:10:00,68.65,68.72,68.63,68.68,211336.0,61.6641,61.727,61.6461,61.691,211336.0
2021-09-27 15:20:00,68.67,68.72,68.52,68.52,227901.0,61.682,61.727,61.5473,61.5473,227901.0
2021-09-27 15:30:00,68.53,68.59,68.49,68.53,336353.0,61.5563,61.6102,61.5204,61.5563,336353.0
2021-09-27 15:40:00,68.53,68.55,68.45,68.47,379138.0,61.5563,61.5743,61.4844,61.5024,379138.0
2021-09-27 15:50:00,68.46,68.48,68.33,68.44,1214469.0,61.4934,61.5114,61.3766,61.4755,1214469.0
2021-09-28 09:30:00,68.83,68.99,68.47,68.92,796732.0,61.8258,61.9695,61.5024,61.9066,796732.0
2021-09-28 09:40:00,68.93,69.07,68.6,68.89,535154.0,61.9156,62.0413,61.6192,61.8797,535154.0
2021-09-28 09:50:00,68.89,68.89,68.47,68.63,314993.0,61.8797,61.8797,61.5024,61.6461,314993.0
2021-09-28 10:00:00,68.64,68.69,68.12,68.16,370986.0,61.6551,61.7,61.188,61.2239,370986.0
2021-09-28 10:10:00,68.16,68.31,68.1,68.16,284388.0,61.2239,61.3587,61.1701,61.2239,284388.0
2021-09-28 10:20:00,68.16,68.16,67.89,68.02,323733.0,61.2239,61.2239,60.9814,61.0982,323733.0
2021-09-28 10:30:00,68.02,68.46,67.94,68.43,342506.0,61.0982,61.4934,61.0263,61.4665,342506.0
2021-09-28 10:40:00,68.42,68.65,68.42,68.54,304451.0,61.4575,61.6641,61.4575,61.5653,304451.0
2021-09-28 10:50:00,68.53,68.62,68.31,68.49,216315.0,61.5563,61.6371,61.3587,61.5204,216315.0
2021-09-28 11:00:00,68.49,68.53,68.14,68.17,210021.0,61.5204,61.5563,61.206,61.2329,210021.0
2021-09-28 11:10:00,68.17,68.27,68.02,68.23,221982.0,61.2329,61.3228,61.0982,61.2868,221982.0
2021-09-28 11:20:00,68.23,68.48,68.18,68.43,140502.0,61.2868,61.5114,61.2419,61.4665,140502.0
2021-09-28 11:30:00,68.43,68.47,68.18,68.24,140575.0,61.4665,61.5024,61.2419,61.2958,140575.0
2021-09-28 11:40:00,68.24,68.29,68.16,68.21,97114.0,61.2958,61.3407,61.2239,61.2689,97114.0
2021-09-28 11:50:00,68.2,68.31,68.12,68.29,76320.0,61.2599,61.3587,61.188,61.3407,76320.0
2021-09-28 12:00:00,68.28,68.28,68.0,68.09,92278.0,61.3317,61.3317,61.0802,61.1611,92278.0
2021-09-28 12:10:00,68.09,68.28,68.06,68.1,81909.0,61.1611,61.3317,61.1341,61.1701,81909.0
2021-09-28 12:20:00,68.09,68.28,68.06,68.18,164418.0,61.1611,61.3317,61.1341,61.2419,164418.0
2021-09-28 12:30:00,68.17,68.2,68.1,68.17,79145.0,61.2329,61.2599,61.1701,61.2329,79145.0
2021-09-28 12:40:00,68.16,68.16,67.99,68.01,96623.0,61.2239,61.2239,61.0712,61.0892,96623.0
2021-09-28 12:50:00,68.0,68.11,67.92,67.94,111139.0,61.0802,61.179,61.0084,61.0263,111139.0
2021-09-28 13:00:00,67.93,68.11,67.91,68.08,209215.0,61.0174,61.179,60.9994,61.1521,209215.0
2021-09-28 13:10:00,68.09,68.2,68.08,68.2,137125.0,61.1611,61.2599,61.1521,61.2599,137125.0
2021-09-28 13:20:00,68.19,68.41,68.18,68.34,226775.0,61.2509,61.4485,61.2419,61.3856,226775.0
2021-09-28 13:30:00,68.33,68.34,68.18,68.2,60913.0,61.3766,61.3856,61.2419,61.2599,60913.0
2021-09-28 13:40:00,68.22,68.28,68.03,68.12,160065.0,61.2778,61.3317,61.1072,61.188,160065.0
2021-09-28 13:50:00,68.13,68.16,68.02,68.07,82708.0,61.197,61.2239,61.0982,61.1431,82708.0
2021-09-28 14:00:00,68.07,68.1,67.99,68.02,73860.0,61.1431,61.1701,61.0712,61.0982,73860.0
2021-09-28 14:10:00,68.01,68.13,67.86,68.09,123546.0,61.0892,61.197,60.9545,61.1611,123546.0
2021-09-28 14:20:00,68.08,68.18,68.05,68.18,97173.0,61.1521,61.2419,61.1251,61.2419,97173.0
2021-09-28 14:30:00,68.17,68.18,68.01,68.09,161947.0,61.2329,61.2419,61.0892,61.1611,161947.0
2021-09-28 14:40:00,68.08,68.38,68.07,68.35,204989.0,61.1521,61.4216,61.1431,61.3946,204989.0
2021-09-28 14:50:00,68.36,68.4,68.29,68.35,197627.0,61.4036,61.4395,61.3407,61.3946,197627.0
2021-09-28 15:00:00,68.35,68.4,68.25,68.35,249363.0,61.3946,61.4395,61.3048,61.3946,249363.0
2021-09-28 15:10:00,68.34,68.36,68.22,68.24,118525.0,61.3856,61.4036,61.2778,61.2958,118525.0
2021-09-28 15:20:00,68.24,68.3,67.94,67.96,221686.0,61.2958,61.3497,61.0263,61.0443,221686.0
2021-09-28 15:30:00,67.94,68.11,67.89,68.0,377912.0,61.0263,61.179,60.9814,61.0802,377912.0
2021-09-28 15:40:00,67.99,68.17,67.8,67.8,274411.0,61.0712,61.2329,60.9006,60.9006,274411.0
2021-09-28 15:50:00,67.79,67.91,67.66,67.86,862738.0,60.8916,60.9994,60.7748,60.9545,862738.0
2021-09-29 09:30:00,68.14,68.36,67.55,67.89,520832.0,61.206,61.4036,60.676,60.9814,520832.0
2021-09-29 09:40:00,67.89,68.22,67.86,68.02,449089.0,60.9814,61.2778,60.9545,61.0982,449089.0
2021-09-29 09:50:00,68.06,68.28,67.94,68.21,215753.0,61.1341,61.3317,61.0263,61.2689,215753.0
2021-09-29 10:00:00,68.23,68.37,68.06,68.2,184984.0,61.2868,61.4126,61.1341,61.2599,184984.0
2021-09-29 10:10:00,68.21,68.39,68.06,68.31,190382.0,61.2689,61.4305,61.1341,61.3587,190382.0
2021-09-29 10:20:00,68.32,68.39,68.25,68.28,190027.0,61.3677,61.4305,61.3048,61.3317,190027.0
2021-09-29 10:30:00,68.28,68.3,67.99,68.03,157115.0,61.3317,61.3497,61.0712,61.1072,157115.0
2021-09-29 10:40:00,68.04,68.43,68.04,68.4,143933.0,61.1162,61.4665,61.1162,61.4395,143933.0
2021-09-29 10:50:00,68.39,68.49,68.32,68.46,128818.0,61.4305,61.5204,61.3677,61.4934,128818.0
2021-09-29 11:00:00,68.46,68.5,68.3,68.48,154273.0,61.4934,61.5293,61.3497,61.5114,154273.0
2021-09-29 11:10:00,68.48,68.66,68.46,68.5,157739.0,61.5114,61.6731,61.4934,61.5293,157739.0
2021-09-29 11:20:00,68.5,68.63,68.39,68.42,164298.0,61.5293,61.6461,61.4305,61.4575,164298.0
2021-09-29 11:30:00,68.43,68.48,68.3,68.35,59354.0,61.4665,61.5114,61.3497,61.3946,59354.0
2021-09-29 11:40:00,68.34,68.35,68.2,68.25,79581.0,61.3856,61.3946,61.2599,61.3048,79581.0
2021-09-29 11:50:00,68.24,68.4,68.24,68.4,48344.0,61.2958,61.4395,61.2958,61.4395,48344.0
2021-09-29 12:00:00,68.4,68.5,68.35,68.44,94503.0,61.4395,61.5293,61.3946,61.4755,94503.0
2021-09-29 12:10:00,68.44,68.47,68.35,68.47,87013.0,61.4755,61.5024,61.3946,61.5024,87013.0
2021-09-29 12:20:00,68.48,68.48,68.29,68.33,102201.0,61.5114,61.5114,61.3407,61.3766,102201.0
2021-09-29 12:30:00,68.33,68.45,68.3,68.34,97055.0,61.3766,61.4844,61.3497,61.3856,97055.0
2021-09-29 12:40:00,68.33,68.36,68.27,68.35,98960.0,61.3766,61.4036,61.3228,61.3946,98960.0
2021-09-29 12:50:00,68.34,68.42,68.31,68.36,94786.0,61.3856,61.4575,61.3587,61.4036,94786.0
2021-09-29 13:00:00,68.37,68.43,68.33,68.4,107493.0,61.4126,61.4665,61.3766,61.4395,107493.0
2021-09-29 13:10:00,68.39,68.54,68.38,68.54,84389.0,61.4305,61.5653,61.4216,61.5653,84389.0
2021-09-29 13:20:00,68.54,68.57,68.49,68.52,93811.0,61.5653,61.5922,61.5204,61.5473,93811.0
2021-09-29 13:30:00,68.52,68.52,68.41,68.43,89034.0,61.5473,61.5473,61.4485,61.4665,89034.0
2021-09-29 13:40:00,68.43,68.43,68.3,68.34,71222.0,61.4665,61.4665,61.3497,61.3856,71222.0
2021-09-29 13:50:00,68.34,68.44,68.34,68.43,131948.0,61.3856,61.4755,61.3856,61.4665,131948.0
2021-09-29 14:00:00,68.43,68.57,68.41,68.56,109876.0,61.4665,61.5922,61.4485,61.5832,109876.0
2021-09-29 14:10:00,68.56,68.73,68.56,68.67,147745.0,61.5832,61.7359,61.5832,61.682,147745.0
2021-09-29 14:20:00,68.67,68.72,68.57,68.64,146440.0,61.682,61.727,61.5922,61.6551,146440.0
2021-09-29 14:30:00,68.65,68.77,68.64,68.69,191291.0,61.6641,61.7719,61.6551,61.7,191291.0
2021-09-29 14:40:00,68.7,68.78,68.66,68.7,105127.0,61.709,61.7809,61.6731,61.709,105127.0
2021-09-29 14:50:00,68.72,68.75,68.66,68.69,81134.0,61.727,61.7539,61.6731,61.7,81134.0
2021-09-29 15:00:00,68.69,68.73,68.54,68.62,70684.0,61.7,61.7359,61.5653,61.6371,70684.0
2021-09-29 15:10:00,68.62,68.82,68.62,68.79,81809.0,61.6371,61.8168,61.6371,61.7898,81809.0
2021-09-29 15:20:00,68.79,68.86,68.72,68.84,103996.0,61.7898,61.8527,61.727,61.8347,103996.0
2021-09-29 15:30:00,68.83,68.89,68.74,68.78,256402.0,61.8258,61.8797,61.7449,61.7809,256402.0
2021-09-29 15:40:00,68.78,68.79,68.69,68.71,287158.0,61.7809,61.7898,61.7,61.718,287158.0
2021-09-29 15:50:00,68.7,68.71,68.59,68.61,548243.0,61.709,61.718,61.6102,61.6282,548243.0
2021-09-30 09:30:00,68.93,68.93,68.41,68.54,523211.0,61.9156,61.9156,61.4485,61.5653,523211.0
2021-09-30 09:40:00,68.54,69.09,68.52,68.94,243782.0,61.5653,62.0593,61.5473,61.9246,243782.0
2021-09-30 09:50:00,68.94,69.15,68.7,68.7,299908.0,61.9246,62.1132,61.709,61.709,299908.0
2021-09-30 10:00:00,68.7,68.74,68.46,68.67,150190.0,61.709,61.7449,61.4934,61.682,150190.0
2021-09-30 10:10:00,68.68,68.87,68.64,68.84,168964.0,61.691,61.8617,61.6551,61.8347,168964.0
2021-09-30 10:20:00,68.84,68.88,68.53,68.58,121505.0,61.8347,61.8707,61.5563,61.6012,121505.0
2021-09-30 10:30:00,68.56,68.86,68.53,68.81,95320.0,61.5832,61.8527,61.5563,61.8078,95320.0
2021-09-30 10:40:00,68.81,68.82,68.59,68.69,126623.0,61.8078,61.8168,61.6102,61.7,126623.0
2021-09-30 10:50:00,68.7,68.73,68.46,68.57,138735.0,61.709,61.7359,61.4934,61.5922,138735.0
2021-09-30 11:00:00,68.57,68.84,68.53,68.81,90880.0,61.5922,61.8347,61.5563,61.8078,90880.0
2021-09-30 11:10:00,68.81,68.99,68.79,68.9,119768.0,61.8078,61.9695,61.7898,61.8886,119768.0
2021-09-30 11:20:00,68.89,68.93,68.81,68.88,97375.0,61.8797,61.9156,61.8078,61.8707,97375.0
2021-09-30 11:30:00,68.87,68.88,68.46,68.55,244778.0,61.8617,61.8707,61.4934,61.5743,244778.0
2021-09-30 11:40:00,68.54,68.55,68.26,68.32,264476.0,61.5653,61.5743,61.3138,61.3677,264476.0
2021-09-30 11:50:00,68.33,68.45,68.3,68.37,152531.0,61.3766,61.4844,61.3497,61.4126,152531.0
2021-09-30 12:00:00,68.36,68.45,68.01,68.06,169294.0,61.4036,61.4844,61.0892,61.1341,169294.0
2021-09-30 12:10:00,68.06,68.14,67.93,68.11,197149.0,61.1341,61.206,61.0174,61.179,197149.0
2021-09-30 12:20:00,68.11,68.18,68.0,68.02,184404.0,61.179,61.2419,61.0802,61.0982,184404.0
2021-09-30 12:30:00,68.02,68.16,67.91,68.13,301376.0,61.0982,61.2239,60.9994,61.197,301376.0
2021-09-30 12:40:00,68.13,68.27,68.04,68.26,137385.0,61.197,61.3228,61.1162,61.3138,137385.0
2021-09-30 12:50:00,68.26,68.28,68.14,68.18,194892.0,61.3138,61.3317,61.206,61.2419,194892.0
2021-09-30 13:00:00,68.18,68.4,68.12,68.39,278138.0,61.2419,61.4395,61.188,61.4305,278138.0
2021-09-30 13:10:00,68.39,68.41,68.19,68.3,163013.0,61.4305,61.4485,61.2509,61.3497,163013.0
2021-09-30 13:20:00,68.3,68.31,68.11,68.18,144437.0,61.3497,61.3587,61.179,61.2419,144437.0
2021-09-30 13:30:00,68.18,68.19,67.99,68.14,85926.0,61.2419,61.2509,61.0712,61.206,85926.0
2021-09-30 13:40:00,68.14,68.29,68.13,68.29,76469.0,61.206,61.3407,61.197,61.3407,76469.0
2021-09-30 13:50:00,68.31,68.41,68.29,68.4,88599.0,61.3587,61.4485,61.3407,61.4395,88599.0
2021-09-30 14:00:00,68.41,68.54,68.38,68.49,160656.0,61.4485,61.5653,61.4216,61.5204,160656.0
2021-09-30 14:10:00,68.49,68.49,68.22,68.23,99854.0,61.5204,61.5204,61.2778,61.2868,99854.0
2021-09-30 14:20:00,68.23,68.35,68.21,68.35,106298.0,61.2868,61.3946,61.2689,61.3946,106298.0
2021-09-30 14:30:00,68.35,68.44,68.29,68.29,118098.0,61.3946,61.4755,61.3407,61.3407,118098.0
2021-09-30 14:40:00,68.3,68.43,68.3,68.41,285008.0,61.3497,61.4665,61.3497,61.4485,285008.0
2021-09-30 14:50:00,68.42,68.49,68.26,68.26,124818.0,61.4575,61.5204,61.3138,61.3138,124818.0
2021-09-30 15:00:00,68.27,68.29,68.1,68.22,113080.0,61.3228,61.3407,61.1701,61.2778,113080.0
2021-09-30 15:10:00,68.23,68.5,68.23,68.33,149273.0,61.2868,61.5293,61.2868,61.3766,149273.0
2021-09-30 15:20:00,68.33,68.33,68.22,68.29,121449.0,61.3766,61.3766,61.2778,61.3407,121449.0
2021-09-30 15:30:00,68.28,68.44,68.21,68.26,186295.0,61.3317,61.4755,61.2689,61.3138,186295.0
2021-09-30 15:40:00,68.26,68.27,68.02,68.08,440845.0,61.3138,61.3228,61.0982,61.1521,440845.0
2021-09-30 15:50:00,68.08,68.09,67.7,67.72,1055621.0,61.1521,61.1611,60.8108,60.8287,1055621.0
2021-10-01 09:30:00,67.96,68.54,67.81,68.28,666171.0,61.0443,61.5653,60.9096,61.3317,666171.0
2021-10-01 09:40:00,68.29,68.35,67.97,67.97,300022.0,61.3407,61.3946,61.0533,61.0533,300022.0
2021-10-01 09:50:00,67.96,68.28,67.83,68.28,307089.0,61.0443,61.3317,60.9275,61.3317,307089.0
2021-10-01 10:00:00,68.29,68.75,68.25,68.41,757560.0,61.3407,61.7539,61.3048,61.4485,757560.0
2021-10-01 10:10:00,68.41,68.44,67.95,68.03,418117.0,61.4485,61.4755,61.0353,61.1072,418117.0
2021-10-01 10:20:00,68.05,68.07,67.77,67.96,279947.0,61.1251,61.1431,60.8736,61.0443,279947.0
2021-10-01 10:30:00,67.93,68.25,67.9,68.0,292339.0,61.0174,61.3048,60.9904,61.0802,292339.0
2021-10-01 10:40:00,67.99,68.12,67.83,68.05,183718.0,61.0712,61.188,60.9275,61.1251,183718.0
2021-10-01 10:50:00,68.05,68.32,67.88,68.3,88325.0,61.1251,61.3677,60.9724,61.3497,88325.0
2021-10-01 11:00:00,68.3,68.54,68.29,68.34,236974.0,61.3497,61.5653,61.3407,61.3856,236974.0
2021-10-01 11:10:00,68.33,68.58,68.25,68.43,223380.0,61.3766,61.6012,61.3048,61.4665,223380.0
2021-10-01 11:20:00,68.44,68.63,68.38,68.57,199133.0,61.4755,61.6461,61.4216,61.5922,199133.0
2021-10-01 11:30:00,68.58,68.7,68.55,68.6,165488.0,61.6012,61.709,61.5743,61.6192,165488.0
2021-10-01 11:40:00,68.6,68.79,68.6,68.63,199370.0,61.6192,61.7898,61.6192,61.6461,199370.0
2021-10-01 11:50:00,68.63,68.74,68.57,68.7,161461.0,61.6461,61.7449,61.5922,61.709,161461.0
2021-10-01 12:00:00,68.72,68.84,68.64,68.79,145300.0,61.727,61.8347,61.6551,61.7898,145300.0
2021-10-01 12:10:00,68.77,68.8,68.67,68.68,104037.0,61.7719,61.7988,61.682,61.691,104037.0
2021-10-01 12:20:00,68.67,68.92,68.67,68.85,467983.0,61.682,61.9066,61.682,61.8437,467983.0
2021-10-01 12:30:00,68.86,68.97,68.84,68.91,120727.0,61.8527,61.9515,61.8347,61.8976,120727.0
2021-10-01 12:40:00,68.91,69.0,68.87,68.91,116820.0,61.8976,61.9785,61.8617,61.8976,116820.0
2021-10-01 12:50:00,68.92,68.95,68.87,68.92,94082.0,61.9066,61.9336,61.8617,61.9066,94082.0
2021-10-01 13:00:00,68.93,69.08,68.82,69.07,156782.0,61.9156,62.0503,61.8168,62.0413,156782.0
2021-10-01 13:10:00,69.08,69.1,68.99,69.04,155861.0,62.0503,62.0683,61.9695,62.0144,155861.0
2021-10-01 13:20:00,69.04,69.14,69.0,69.1,151638.0,62.0144,62.1042,61.9785,62.0683,151638.0
2021-10-01 13:30:00,69.11,69.22,69.1,69.19,135044.0,62.0773,62.1761,62.0683,62.1491,135044.0
2021-10-01 13:40:00,69.2,69.47,69.19,69.45,249730.0,62.1581,62.4006,62.1491,62.3827,249730.0
2021-10-01 13:50:00,69.46,69.5,69.4,69.47,211528.0,62.3917,62.4276,62.3378,62.4006,211528.0
2021-10-01 14:00:00,69.47,69.56,69.45,69.55,206250.0,62.4006,62.4815,62.3827,62.4725,206250.0
2021-10-01 14:10:00,69.55,69.66,69.51,69.65,201323.0,62.4725,62.5713,62.4366,62.5623,201323.0
2021-10-01 14:20:00,69.64,69.76,69.64,69.75,129008.0,62.5533,62.6611,62.5533,62.6521,129008.0
2021-10-01 14:30:00,69.73,69.83,69.72,69.81,121454.0,62.6342,62.724,62.6252,62.706,121454.0
2021-10-01 14:40:00,69.81,69.84,69.65,69.69,164825.0,62.706,62.733,62.5623,62.5983,164825.0
2021-10-01 14:50:00,69.69,69.86,69.64,69.78,142894.0,62.5983,62.751,62.5533,62.6791,142894.0
2021-10-01 15:00:00,69.78,69.86,69.73,69.76,186571.0,62.6791,62.751,62.6342,62.6611,186571.0
2021-10-01 15:10:00,69.76,69.88,69.66,69.68,200158.0,62.6611,62.7689,62.5713,62.5893,200158.0
2021-10-01 15:20:00,69.69,69.81,69.58,69.6,152130.0,62.5983,62.706,62.4994,62.5174,152130.0
2021-10-01 15:30:00,69.61,69.61,69.34,69.44,231217.0,62.5264,62.5264,62.2839,62.3737,231217.0
2021-10-01 15:40:00,69.44,69.54,69.36,69.38,322026.0,62.3737,62.4635,62.3018,62.3198,322026.0
2021-10-01 15:50:00,69.38,69.61,69.36,69.4,692317.0,62.3198,62.5264,62.3018,62.3378,692317.0
2021-10-04 09:30:00,69.46,69.8,69.3,69.61,386257.0,62.3917,62.6971,62.2479,62.5264,386257.0
2021-10-04 09:40:00,69.61,70.11,69.59,69.95,308774.0,62.5264,62.9755,62.5084,62.8318,308774.0
2021-10-04 09:50:00,69.95,70.34,69.87,70.18,291905.0,62.8318,63.1821,62.7599,63.0384,291905.0
2021-10-04 10:00:00,70.18,70.27,69.69,69.99,260710.0,63.0384,63.1192,62.5983,62.8677,260710.0
2021-10-04 10:10:00,69.99,70.06,69.66,69.73,189402.0,62.8677,62.9306,62.5713,62.6342,189402.0
2021-10-04 10:20:00,69.73,69.77,69.45,69.53,205449.0,62.6342,62.6701,62.3827,62.4545,205449.0
2021-10-04 10:30:00,69.53,69.6,69.14,69.24,294222.0,62.4545,62.5174,62.1042,62.194,294222.0
2021-10-04 10:40:00,69.23,69.52,69.22,69.29,185332.0,62.1851,62.4456,62.1761,62.239,185332.0
2021-10-04 10:50:00,69.29,69.37,68.99,69.36,258210.0,62.239,62.3108,61.9695,62.3018,258210.0
2021-10-04 11:00:00,69.36,69.36,69.01,69.29,399474.0,62.3018,62.3018,61.9875,62.239,399474.0
2021-10-04 11:10:00,69.29,69.39,69.24,69.3,112278.0,62.239,62.3288,62.194,62.2479,112278.0
2021-10-04 11:20:00,69.3,69.34,69.05,69.18,176568.0,62.2479,62.2839,62.0234,62.1402,176568.0
2021-10-04 11:30:00,69.19,69.34,69.16,69.23,207592.0,62.1491,62.2839,62.1222,62.1851,207592.0
2021-10-04 11:40:00,69.23,69.48,69.21,69.39,156197.0,62.1851,62.4096,62.1671,62.3288,156197.0
2021-10-04 11:50:00,69.39,69.66,69.34,69.62,226942.0,62.3288,62.5713,62.2839,62.5354,226942.0
2021-10-04 12:00:00,69.62,69.66,69.5,69.65,249913.0,62.5354,62.5713,62.4276,62.5623,249913.0
2021-10-04 12:10:00,69.64,69.71,69.62,69.65,248826.0,62.5533,62.6162,62.5354,62.5623,248826.0
2021-10-04 12:20:00,69.65,69.7,69.6,69.63,251291.0,62.5623,62.6072,62.5174,62.5444,251291.0
2021-10-04 12:30:00,69.62,69.66,69.55,69.56,86620.0,62.5354,62.5713,62.4725,62.4815,86620.0
2021-10-04 12:40:00,69.55,69.59,69.4,69.59,151941.0,62.4725,62.5084,62.3378,62.5084,151941.0
2021-10-04 12:50:00,69.58,69.75,69.52,69.65,153938.0,62.4994,62.6521,62.4456,62.5623,153938.0
2021-10-04 13:00:00,69.64,69.72,69.41,69.7,562101.0,62.5533,62.6252,62.3467,62.6072,562101.0
2021-10-04 13:10:00,69.7,69.81,69.64,69.68,168080.0,62.6072,62.706,62.5533,62.5893,168080.0
2021-10-04 13:20:00,69.68,69.72,69.59,69.61,77043.0,62.5893,62.6252,62.5084,62.5264,77043.0
2021-10-04 13:30:00,69.6,69.78,69.56,69.78,104985.0,62.5174,62.6791,62.4815,62.6791,104985.0
2021-10-04 13:40:00,69.77,69.78,69.66,69.78,96777.0,62.6701,62.6791,62.5713,62.6791,96777.0
2021-10-04 13:50:00,69.78,69.78,69.68,69.7,65906.0,62.6791,62.6791,62.5893,62.6072,65906.0
2021-10-04 14:00:00,69.69,69.79,69.63,69.71,199205.0,62.5983,62.6881,62.5444,62.6162,199205.0
2021-10-04 14:10:00,69.7,69.72,69.49,69.55,126553.0,62.6072,62.6252,62.4186,62.4725,126553.0
2021-10-04 14:20:00,69.56,69.67,69.5,69.59,78557.0,62.4815,62.5803,62.4276,62.5084,78557.0
2021-10-04 14:30:00,69.59,69.63,69.51,69.56,95184.0,62.5084,62.5444,62.4366,62.4815,95184.0
2021-10-04 14:40:00,69.56,69.64,69.53,69.62,108457.0,62.4815,62.5533,62.4545,62.5354,108457.0
2021-10-04 14:50:00,69.62,69.66,69.49,69.58,128492.0,62.5354,62.5713,62.4186,62.4994,128492.0
2021-10-04 15:00:00,69.58,69.71,69.54,69.62,160685.0,62.4994,62.6162,62.4635,62.5354,160685.0
2021-10-04 15:10:00,69.62,69.7,69.52,69.6,112758.0,62.5354,62.6072,62.4456,62.5174,112758.0
2021-10-04 15:20:00,69.6,69.63,69.53,69.56,155028.0,62.5174,62.5444,62.4545,62.4815,155028.0
2021-10-04 15:30:00,69.56,69.73,69.52,69.61,347395.0,62.4815,62.6342,62.4456,62.5264,347395.0
2021-10-04 15:40:00,69.61,69.88,69.61,69.81,334034.0,62.5264,62.7689,62.5264,62.706,334034.0
2021-10-04 15:50:00,69.8,69.8,69.41,69.62,485883.0,62.6971,62.6971,62.3467,62.5354,485883.0
2021-10-05 09:30:00,70.19,70.19,69.54,69.78,555596.0,63.0474,63.0474,62.4635,62.6791,555596.0
2021-10-05 09:40:00,69.79,69.87,69.59,69.83,204997.0,62.6881,62.7599,62.5084,62.724,204997.0
2021-10-05 09:50:00,69.84,70.13,69.83,69.91,263070.0,62.733,62.9935,62.724,62.7959,263070.0
2021-10-05 10:00:00,69.93,70.22,69.93,70.11,214154.0,62.8138,63.0743,62.8138,62.9755,214154.0
2021-10-05 10:10:00,70.12,70.38,70.12,70.28,282629.0,62.9845,63.218,62.9845,63.1282,282629.0
2021-10-05 10:20:00,70.28,70.43,70.27,70.41,161007.0,63.1282,63.2629,63.1192,63.245,161007.0
2021-10-05 10:30:00,70.42,70.61,70.37,70.39,249736.0,63.254,63.4246,63.2091,63.227,249736.0
2021-10-05 10:40:00,70.38,70.57,70.38,70.57,207048.0,63.218,63.3887,63.218,63.3887,207048.0
2021-10-05 10:50:00,70.56,70.61,70.38,70.4,283905.0,63.3797,63.4246,63.218,63.236,283905.0
2021-10-05 11:00:00,70.4,70.5,70.33,70.47,138016.0,63.236,63.3258,63.1731,63.2989,138016.0
2021-10-05 11:10:00,70.47,70.49,70.36,70.41,114376.0,63.2989,63.3168,63.2001,63.245,114376.0
2021-10-05 11:20:00,70.42,70.48,70.28,70.32,162914.0,63.254,63.3079,63.1282,63.1641,162914.0
2021-10-05 11:30:00,70.31,70.31,70.02,70.09,155283.0,63.1552,63.1552,62.8947,62.9575,155283.0
2021-10-05 11:40:00,70.09,70.13,70.03,70.06,131878.0,62.9575,62.9935,62.9037,62.9306,131878.0
2021-10-05 11:50:00,70.06,70.16,70.05,70.15,161541.0,62.9306,63.0204,62.9216,63.0114,161541.0
2021-10-05 12:00:00,70.15,70.21,70.1,70.14,216845.0,63.0114,63.0653,62.9665,63.0025,216845.0
2021-10-05 12:10:00,70.13,70.15,69.84,69.85,207351.0,62.9935,63.0114,62.733,62.742,207351.0
2021-10-05 12:20:00,69.85,69.87,69.65,69.73,291505.0,62.742,62.7599,62.5623,62.6342,291505.0
2021-10-05 12:30:00,69.74,69.76,69.67,69.71,374449.0,62.6432,62.6611,62.5803,62.6162,374449.0
2021-10-05 12:40:00,69.72,69.95,69.72,69.94,149048.0,62.6252,62.8318,62.6252,62.8228,149048.0
2021-10-05 12:50:00,69.94,70.02,69.93,69.98,347678.0,62.8228,62.8947,62.8138,62.8587,347678.0
2021-10-05 13:00:00,69.99,70.02,69.92,69.98,134935.0,62.8677,62.8947,62.8048,62.8587,134935.0
2021-10-05 13:10:00,69.99,70.04,69.96,69.97,92555.0,62.8677,62.9126,62.8408,62.8498,92555.0
2021-10-05 13:20:00,69.98,70.08,69.97,70.07,102048.0,62.8587,62.9486,62.8498,62.9396,102048.0
2021-10-05 13:30:00,70.07,70.1,69.98,70.05,92673.0,62.9396,62.9665,62.8587,62.9216,92673.0
2021-10-05 13:40:00,70.05,70.09,70.02,70.06,69920.0,62.9216,62.9575,62.8947,62.9306,69920.0
2021-10-05 13:50:00,70.06,70.16,70.05,70.13,64541.0,62.9306,63.0204,62.9216,62.9935,64541.0
2021-10-05 14:00:00,70.12,70.22,70.02,70.04,97650.0,62.9845,63.0743,62.8947,62.9126,97650.0
2021-10-05 14:10:00,70.04,70.08,70.02,70.03,93281.0,62.9126,62.9486,62.8947,62.9037,93281.0
2021-10-05 14:20:00,70.03,70.06,69.97,70.03,89803.0,62.9037,62.9306,62.8498,62.9037,89803.0
2021-10-05 14:30:00,70.03,70.07,69.93,70.0,206088.0,62.9037,62.9396,62.8138,62.8767,206088.0
2021-10-05 14:40:00,70.0,70.11,69.97,70.05,151207.0,62.8767,62.9755,62.8498,62.9216,151207.0
2021-10-05 14:50:00,70.05,70.12,70.01,70.08,75390.0,62.9216,62.9845,62.8857,62.9486,75390.0
2021-10-05 15:00:00,70.08,70.16,70.06,70.11,92061.0,62.9486,63.0204,62.9306,62.9755,92061.0
2021-10-05 15:10:00,70.11,70.28,70.08,70.28,133087.0,62.9755,63.1282,62.9486,63.1282,133087.0
2021-10-05 15:20:00,70.28,70.29,70.07,70.11,255428.0,63.1282,63.1372,62.9396,62.9755,255428.0
2021-10-05 15:30:00,70.11,70.25,70.08,70.23,238972.0,62.9755,63.1013,62.9486,63.0833,238972.0
2021-10-05 15:40:00,70.23,70.27,70.06,70.06,268732.0,63.0833,63.1192,62.9306,62.9306,268732.0
2021-10-05 15:50:00,70.06,70.15,69.98,69.99,664843.0,62.9306,63.0114,62.8587,62.8677,664843.0
2021-10-06 09:30:00,69.45,69.67,69.04,69.46,416457.0,62.3827,62.5803,62.0144,62.3917,416457.0
2021-10-06 09:40:00,69.45,69.55,69.28,69.29,231652.0,62.3827,62.4725,62.23,62.239,231652.0
2021-10-06 09:50:00,69.27,69.28,69.0,69.1,307717.0,62.221,62.23,61.9785,62.0683,307717.0
2021-10-06 10:00:00,69.1,69.1,68.67,68.86,356251.0,62.0683,62.0683,61.682,61.8527,356251.0
2021-10-06 10:10:00,68.85,68.85,68.5,68.51,400630.0,61.8437,61.8437,61.5293,61.5383,400630.0
2021-10-06 10:20:00,68.51,68.83,68.5,68.66,740063.0,61.5383,61.8258,61.5293,61.6731,740063.0
2021-10-06 10:30:00,68.66,68.86,68.52,68.63,348167.0,61.6731,61.8527,61.5473,61.6461,348167.0
2021-10-06 10:40:00,68.63,68.67,68.09,68.17,232473.0,61.6461,61.682,61.1611,61.2329,232473.0
2021-10-06 10:50:00,68.17,68.52,68.07,68.5,275726.0,61.2329,61.5473,61.1431,61.5293,275726.0
2021-10-06 11:00:00,68.51,68.88,68.5,68.64,180475.0,61.5383,61.8707,61.5293,61.6551,180475.0
2021-10-06 11:10:00,68.66,68.76,68.51,68.7,170710.0,61.6731,61.7629,61.5383,61.709,170710.0
2021-10-06 11:20:00,68.71,68.71,68.34,68.39,181332.0,61.718,61.718,61.3856,61.4305,181332.0
2021-10-06 11:30:00,68.39,68.51,68.25,68.51,218983.0,61.4305,61.5383,61.3048,61.5383,218983.0
2021-10-06 11:40:00,68.51,68.7,68.31,68.68,183727.0,61.5383,61.709,61.3587,61.691,183727.0
2021-10-06 11:50:00,68.67,68.96,68.67,68.93,160104.0,61.682,61.9425,61.682,61.9156,160104.0
2021-10-06 12:00:00,68.93,68.98,68.68,68.73,138194.0,61.9156,61.9605,61.691,61.7359,138194.0
2021-10-06 12:10:00,68.74,68.77,68.6,68.65,68137.0,61.7449,61.7719,61.6192,61.6641,68137.0
2021-10-06 12:20:00,68.63,68.63,68.46,68.57,87529.0,61.6461,61.6461,61.4934,61.5922,87529.0
2021-10-06 12:30:00,68.56,68.72,68.55,68.71,113006.0,61.5832,61.727,61.5743,61.718,113006.0
2021-10-06 12:40:00,68.71,68.89,68.71,68.76,198497.0,61.718,61.8797,61.718,61.7629,198497.0
2021-10-06 12:50:00,68.76,69.0,68.75,68.94,305656.0,61.7629,61.9785,61.7539,61.9246,305656.0
2021-10-06 13:00:00,68.95,68.98,68.66,68.69,125013.0,61.9336,61.9605,61.6731,61.7,125013.0
2021-10-06 13:10:00,68.69,68.89,68.62,68.88,111423.0,61.7,61.8797,61.6371,61.8707,111423.0
2021-10-06 13:20:00,68.88,69.02,68.77,69.02,170213.0,61.8707,61.9964,61.7719,61.9964,170213.0
2021-10-06 13:30:00,69.01,69.28,69.0,69.25,166982.0,61.9875,62.23,61.9785,62.203,166982.0
2021-10-06 13:40:00,69.25,69.27,69.16,69.22,119870.0,62.203,62.221,62.1222,62.1761,119870.0
2021-10-06 13:50:00,69.23,69.27,69.06,69.27,121952.0,62.1851,62.221,62.0324,62.221,121952.0
2021-10-06 14:00:00,69.27,69.35,69.18,69.34,155594.0,62.221,62.2929,62.1402,62.2839,155594.0
2021-10-06 14:10:00,69.34,69.58,69.33,69.58,167481.0,62.2839,62.4994,62.2749,62.4994,167481.0
2021-10-06 14:20:00,69.59,69.61,69.46,69.53,97256.0,62.5084,62.5264,62.3917,62.4545,97256.0
2021-10-06 14:30:00,69.53,69.6,69.45,69.6,161180.0,62.4545,62.5174,62.3827,62.5174,161180.0
2021-10-06 14:40:00,69.61,69.75,69.59,69.68,112837.0,62.5264,62.6521,62.5084,62.5893,112837.0
2021-10-06 14:50:00,69.69,69.71,69.44,69.46,184926.0,62.5983,62.6162,62.3737,62.3917,184926.0
2021-10-06 15:00:00,69.45,69.64,69.41,69.57,178668.0,62.3827,62.5533,62.3467,62.4905,178668.0
2021-10-06 15:10:00,69.57,69.69,69.5,69.62,120611.0,62.4905,62.5983,62.4276,62.5354,120611.0
2021-10-06 15:20:00,69.63,69.68,69.55,69.67,95759.0,62.5444,62.5893,62.4725,62.5803,95759.0
2021-10-06 15:30:00,69.67,69.68,69.51,69.58,171836.0,62.5803,62.5893,62.4366,62.4994,171836.0
2021-10-06 15:40:00,69.59,69.66,69.47,69.63,212095.0,62.5084,62.5713,62.4006,62.5444,212095.0
2021-10-06 15:50:00,69.63,69.79,69.6,69.76,560571.0,62.5444,62.6881,62.5174,62.6611,560571.0
2021-10-07 09:30:00,70.45,70.53,69.99,70.53,710210.0,63.2809,63.3528,62.8677,63.3528,710210.0
2021-10-07 09:40:00,70.54,70.55,70.34,70.49,271353.0,63.3618,63.3707,63.1821,63.3168,271353.0
2021-10-07 09:50:00,70.5,70.66,70.49,70.62,233676.0,63.3258,63.4695,63.3168,63.4336,233676.0
2021-10-07 10:00:00,70.62,70.72,70.58,70.58,315355.0,63.4336,63.5234,63.3977,63.3977,315355.0
2021-10-07 10:10:00,70.58,70.8,70.56,70.78,189308.0,63.3977,63.5953,63.3797,63.5773,189308.0
2021-10-07 10:20:00,70.78,70.83,70.71,70.73,127566.0,63.5773,63.6222,63.5145,63.5324,127566.0
2021-10-07 10:30:00,70.74,70.95,70.57,70.57,152632.0,63.5414,63.73,63.3887,63.3887,152632.0
2021-10-07 10:40:00,70.56,70.72,70.54,70.71,102876.0,63.3797,63.5234,63.3618,63.5145,102876.0
2021-10-07 10:50:00,70.71,70.8,70.65,70.75,73570.0,63.5145,63.5953,63.4606,63.5504,73570.0
2021-10-07 11:00:00,70.76,70.82,70.68,70.81,96414.0,63.5594,63.6133,63.4875,63.6043,96414.0
2021-10-07 11:10:00,70.82,70.84,70.69,70.75,76636.0,63.6133,63.6312,63.4965,63.5504,76636.0
2021-10-07 11:20:00,70.75,70.86,70.74,70.83,79760.0,63.5504,63.6492,63.5414,63.6222,79760.0
2021-10-07 11:30:00,70.83,70.84,70.61,70.64,95754.0,63.6222,63.6312,63.4246,63.4516,95754.0
2021-10-07 11:40:00,70.63,70.77,70.61,70.65,116425.0,63.4426,63.5684,63.4246,63.4606,116425.0
2021-10-07 11:50:00,70.67,70.71,70.59,70.6,81029.0,63.4785,63.5145,63.4067,63.4156,81029.0
2021-10-07 12:00:00,70.6,70.63,70.41,70.45,163446.0,63.4156,63.4426,63.245,63.2809,163446.0
2021-10-07 12:10:00,70.44,70.53,70.36,70.52,183095.0,63.2719,63.3528,63.2001,63.3438,183095.0
2021-10-07 12:20:00,70.51,70.59,70.42,70.43,206597.0,63.3348,63.4067,63.254,63.2629,206597.0
2021-10-07 12:30:00,70.44,70.53,70.44,70.47,38982.0,63.2719,63.3528,63.2719,63.2989,38982.0
2021-10-07 12:40:00,70.47,70.48,70.33,70.34,79638.0,63.2989,63.3079,63.1731,63.1821,79638.0
2021-10-07 12:50:00,70.34,70.44,70.27,70.41,86785.0,63.1821,63.2719,63.1192,63.245,86785.0
2021-10-07 13:00:00,70.41,70.48,70.41,70.47,79877.0,63.245,63.3079,63.245,63.2989,79877.0
2021-10-07 13:10:00,70.47,70.48,70.37,70.48,395262.0,63.2989,63.3079,63.2091,63.3079,395262.0
2021-10-07 13:20:00,70.48,70.55,70.47,70.54,107079.0,63.3079,63.3707,63.2989,63.3618,107079.0
2021-10-07 13:30:00,70.55,70.55,70.38,70.42,140953.0,63.3707,63.3707,63.218,63.254,140953.0
2021-10-07 13:40:00,70.42,70.5,70.39,70.49,113040.0,63.254,63.3258,63.227,63.3168,113040.0
2021-10-07 13:50:00,70.49,70.53,70.41,70.45,141413.0,63.3168,63.3528,63.245,63.2809,141413.0
2021-10-07 14:00:00,70.44,70.45,70.33,70.42,200440.0,63.2719,63.2809,63.1731,63.254,200440.0
2021-10-07 14:10:00,70.41,70.51,70.4,70.46,106039.0,63.245,63.3348,63.236,63.2899,106039.0
2021-10-07 14:20:00,70.45,70.5,70.38,70.39,117138.0,63.2809,63.3258,63.218,63.227,117138.0
2021-10-07 14:30:00,70.39,70.42,70.28,70.3,143069.0,63.227,63.254,63.1282,63.1462,143069.0
2021-10-07 14:40:00,70.3,70.31,70.21,70.21,116851.0,63.1462,63.1552,63.0653,63.0653,116851.0
2021-10-07 14:50:00,70.21,70.27,70.15,70.17,189026.0,63.0653,63.1192,63.0114,63.0294,189026.0
2021-10-07 15:00:00,70.17,70.32,70.12,70.31,237227.0,63.0294,63.1641,62.9845,63.1552,237227.0
2021-10-07 15:10:00,70.31,70.47,70.25,70.46,232427.0,63.1552,63.2989,63.1013,63.2899,232427.0
2021-10-07 15:20:00,70.45,70.48,70.31,70.33,156800.0,63.2809,63.3079,63.1552,63.1731,156800.0
2021-10-07 15:30:00,70.32,70.35,70.24,70.24,270770.0,63.1641,63.1911,63.0923,63.0923,270770.0
2021-10-07 15:40:00,70.24,70.36,70.19,70.36,289114.0,63.0923,63.2001,63.0474,63.2001,289114.0
2021-10-07 15:50:00,70.35,70.42,70.24,70.4,705998.0,63.1911,63.254,63.0923,63.236,705998.0
2021-10-08 09:30:00,70.33,70.57,70.06,70.33,582716.0,63.1731,63.3887,62.9306,63.1731,582716.0
2021-10-08 09:40:00,70.34,70.57,70.23,70.43,545825.0,63.1821,63.3887,63.0833,63.2629,545825.0
2021-10-08 09:50:00,70.43,70.77,70.31,70.7,265047.0,63.2629,63.5684,63.1552,63.5055,265047.0
2021-10-08 10:00:00,70.69,70.9,70.68,70.88,241474.0,63.4965,63.6851,63.4875,63.6672,241474.0
2021-10-08 10:10:00,70.89,71.06,70.82,70.84,616473.0,63.6761,63.8288,63.6133,63.6312,616473.0
2021-10-08 10:20:00,70.84,70.86,70.71,70.76,237527.0,63.6312,63.6492,63.5145,63.5594,237527.0
2021-10-08 10:30:00,70.76,71.06,70.74,70.99,121008.0,63.5594,63.8288,63.5414,63.766,121008.0
2021-10-08 10:40:00,70.99,71.06,70.84,71.05,140845.0,63.766,63.8288,63.6312,63.8199,140845.0
2021-10-08 10:50:00,71.05,71.12,70.98,71.05,187151.0,63.8199,63.8827,63.757,63.8199,187151.0
2021-10-08 11:00:00,71.07,71.09,70.93,70.97,126689.0,63.8378,63.8558,63.7121,63.748,126689.0
2021-10-08 11:10:00,70.97,71.01,70.85,70.85,92823.0,63.748,63.7839,63.6402,63.6402,92823.0
2021-10-08 11:20:00,70.87,70.97,70.83,70.97,108561.0,63.6582,63.748,63.6222,63.748,108561.0
2021-10-08 11:30:00,70.97,70.97,70.77,70.87,98254.0,63.748,63.748,63.5684,63.6582,98254.0
2021-10-08 11:40:00,70.86,70.88,70.74,70.8,144653.0,63.6492,63.6672,63.5414,63.5953,144653.0
2021-10-08 11:50:00,70.81,70.88,70.68,70.73,96053.0,63.6043,63.6672,63.4875,63.5324,96053.0
2021-10-08 12:00:00,70.73,70.74,70.68,70.69,66277.0,63.5324,63.5414,63.4875,63.4965,66277.0
2021-10-08 12:10:00,70.7,70.7,70.6,70.63,62275.0,63.5055,63.5055,63.4156,63.4426,62275.0
2021-10-08 12:20:00,70.63,70.66,70.52,70.53,57492.0,63.4426,63.4695,63.3438,63.3528,57492.0
2021-10-08 12:30:00,70.53,70.61,70.5,70.57,105547.0,63.3528,63.4246,63.3258,63.3887,105547.0
2021-10-08 12:40:00,70.57,70.62,70.55,70.57,59238.0,63.3887,63.4336,63.3707,63.3887,59238.0
2021-10-08 12:50:00,70.58,70.74,70.58,70.69,47970.0,63.3977,63.5414,63.3977,63.4965,47970.0
2021-10-08 13:00:00,70.7,70.76,70.66,70.67,38690.0,63.5055,63.5594,63.4695,63.4785,38690.0
2021-10-08 13:10:00,70.66,70.71,70.46,70.51,132129.0,63.4695,63.5145,63.2899,63.3348,132129.0
2021-10-08 13:20:00,70.5,70.52,70.42,70.46,162741.0,63.3258,63.3438,63.254,63.2899,162741.0
2021-10-08 13:30:00,70.46,70.58,70.43,70.49,51633.0,63.2899,63.3977,63.2629,63.3168,51633.0
2021-10-08 13:40:00,70.48,70.67,70.48,70.67,332204.0,63.3079,63.4785,63.3079,63.4785,332204.0
2021-10-08 13:50:00,70.67,70.73,70.64,70.71,82204.0,63.4785,63.5324,63.4516,63.5145,82204.0
2021-10-08 14:00:00,70.7,70.77,70.67,70.74,82209.0,63.5055,63.5684,63.4785,63.5414,82209.0
2021-10-08 14:10:00,70.73,70.76,70.66,70.72,65627.0,63.5324,63.5594,63.4695,63.5234,65627.0
2021-10-08 14:20:00,70.72,70.82,70.72,70.82,100318.0,63.5234,63.6133,63.5234,63.6133,100318.0
2021-10-08 14:30:00,70.82,70.83,70.73,70.75,87362.0,63.6133,63.6222,63.5324,63.5504,87362.0
2021-10-08 14:40:00,70.76,70.78,70.72,70.77,68841.0,63.5594,63.5773,63.5234,63.5684,68841.0
2021-10-08 14:50:00,70.76,70.81,70.73,70.78,73126.0,63.5594,63.6043,63.5324,63.5773,73126.0
2021-10-08 15:00:00,70.78,70.83,70.75,70.79,78118.0,63.5773,63.6222,63.5504,63.5863,78118.0
2021-10-08 15:10:00,70.8,70.85,70.77,70.83,128843.0,63.5953,63.6402,63.5684,63.6222,128843.0
2021-10-08 15:20:00,70.83,70.9,70.77,70.9,149547.0,63.6222,63.6851,63.5684,63.6851,149547.0
2021-10-08 15:30:00,70.91,70.96,70.8,70.82,214759.0,63.6941,63.739,63.5953,63.6133,214759.0
2021-10-08 15:40:00,70.82,70.83,70.73,70.74,230792.0,63.6133,63.6222,63.5324,63.5414,230792.0
2021-10-08 15:50:00,70.73,70.8,70.67,70.73,377962.0,63.5324,63.5953,63.4785,63.5324,377962.0
2021-10-11 09:30:00,71.2,71.36,70.7,70.93,425400.0,63.9546,64.0983,63.5055,63.7121,425400.0
2021-10-11 09:40:00,70.92,71.35,70.88,71.27,237378.0,63.7031,64.0893,63.6672,64.0175,237378.0
2021-10-11 09:50:00,71.27,71.46,71.25,71.34,176910.0,64.0175,64.1881,63.9995,64.0803,176910.0
2021-10-11 10:00:00,71.34,71.37,71.2,71.21,185533.0,64.0803,64.1073,63.9546,63.9636,185533.0
2021-10-11 10:10:00,71.21,71.36,71.08,71.21,319710.0,63.9636,64.0983,63.8468,63.9636,319710.0
2021-10-11 10:20:00,71.2,71.31,71.17,71.25,117806.0,63.9546,64.0534,63.9276,63.9995,117806.0
2021-10-11 10:30:00,71.26,71.29,71.14,71.17,151850.0,64.0085,64.0354,63.9007,63.9276,151850.0
2021-10-11 10:40:00,71.18,71.25,71.11,71.22,103225.0,63.9366,63.9995,63.8738,63.9726,103225.0
2021-10-11 10:50:00,71.21,71.23,70.92,70.94,105512.0,63.9636,63.9815,63.7031,63.7211,105512.0
2021-10-11 11:00:00,70.93,71.01,70.9,70.98,131783.0,63.7121,63.7839,63.6851,63.757,131783.0
2021-10-11 11:10:00,70.98,71.02,70.84,70.88,66421.0,63.757,63.7929,63.6312,63.6672,66421.0
2021-10-11 11:20:00,70.88,71.01,70.87,70.98,104314.0,63.6672,63.7839,63.6582,63.757,104314.0
2021-10-11 11:30:00,70.98,70.99,70.85,70.96,101665.0,63.757,63.766,63.6402,63.739,101665.0
2021-10-11 11:40:00,70.97,71.07,70.96,71.01,77992.0,63.748,63.8378,63.739,63.7839,77992.0
2021-10-11 11:50:00,71.02,71.08,70.99,71.05,65914.0,63.7929,63.8468,63.766,63.8199,65914.0
2021-10-11 12:00:00,71.06,71.07,70.84,70.84,212741.0,63.8288,63.8378,63.6312,63.6312,212741.0
2021-10-11 12:10:00,70.84,70.85,70.47,70.48,164556.0,63.6312,63.6402,63.2989,63.3079,164556.0
2021-10-11 12:20:00,70.48,70.64,70.48,70.61,214268.0,63.3079,63.4516,63.3079,63.4246,214268.0
2021-10-11 12:30:00,70.6,70.7,70.52,70.52,80018.0,63.4156,63.5055,63.3438,63.3438,80018.0
2021-10-11 12:40:00,70.52,70.53,70.42,70.45,84699.0,63.3438,63.3528,63.254,63.2809,84699.0
2021-10-11 12:50:00,70.44,70.47,70.35,70.42,76573.0,63.2719,63.2989,63.1911,63.254,76573.0
2021-10-11 13:00:00,70.42,70.42,70.22,70.31,110644.0,63.254,63.254,63.0743,63.1552,110644.0
2021-10-11 13:10:00,70.33,70.45,70.31,70.44,77856.0,63.1731,63.2809,63.1552,63.2719,77856.0
2021-10-11 13:20:00,70.45,70.45,70.2,70.28,83867.0,63.2809,63.2809,63.0564,63.1282,83867.0
2021-10-11 13:30:00,70.28,70.34,70.22,70.32,158917.0,63.1282,63.1821,63.0743,63.1641,158917.0
2021-10-11 13:40:00,70.31,70.41,70.21,70.26,186098.0,63.1552,63.245,63.0653,63.1102,186098.0
2021-10-11 13:50:00,70.26,70.39,70.25,70.31,103389.0,63.1102,63.227,63.1013,63.1552,103389.0
2021-10-11 14:00:00,70.31,70.4,70.26,70.36,71805.0,63.1552,63.236,63.1102,63.2001,71805.0
2021-10-11 14:10:00,70.36,70.43,70.31,70.32,75727.0,63.2001,63.2629,63.1552,63.1641,75727.0
2021-10-11 14:20:00,70.31,70.32,70.12,70.17,64970.0,63.1552,63.1641,62.9845,63.0294,64970.0
2021-10-11 14:30:00,70.17,70.25,70.15,70.19,68056.0,63.0294,63.1013,63.0114,63.0474,68056.0
2021-10-11 14:40:00,70.2,70.38,70.16,70.35,51907.0,63.0564,63.218,63.0204,63.1911,51907.0
2021-10-11 14:50:00,70.35,70.44,70.25,70.42,92922.0,63.1911,63.2719,63.1013,63.254,92922.0
2021-10-11 15:00:00,70.42,70.47,70.26,70.31,74217.0,63.254,63.2989,63.1102,63.1552,74217.0
2021-10-11 15:10:00,70.32,70.43,70.31,70.39,65036.0,63.1641,63.2629,63.1552,63.227,65036.0
2021-10-11 15:20:00,70.4,70.47,70.28,70.29,188840.0,63.236,63.2989,63.1282,63.1372,188840.0
2021-10-11 15:30:00,70.29,70.42,70.24,70.24,166059.0,63.1372,63.254,63.0923,63.0923,166059.0
2021-10-11 15:40:00,70.25,70.25,70.02,70.03,162973.0,63.1013,63.1013,62.8947,62.9037,162973.0
2021-10-11 15:50:00,70.03,70.05,69.88,69.9,484580.0,62.9037,62.9216,62.7689,62.7869,484580.0
2021-10-12 09:30:00,69.73,69.8,69.32,69.56,695192.0,62.6342,62.6971,62.2659,62.4815,695192.0
2021-10-12 09:40:00,69.55,69.86,69.5,69.79,292185.0,62.4725,62.751,62.4276,62.6881,292185.0
2021-10-12 09:50:00,69.78,70.13,69.77,69.86,249793.0,62.6791,62.9935,62.6701,62.751,249793.0
2021-10-12 10:00:00,69.86,70.0,69.41,69.44,393297.0,62.751,62.8767,62.3467,62.3737,393297.0
2021-10-12 10:10:00,69.42,69.67,69.34,69.42,178414.0,62.3557,62.5803,62.2839,62.3557,178414.0
2021-10-12 10:20:00,69.42,69.56,69.37,69.53,136197.0,62.3557,62.4815,62.3108,62.4545,136197.0
2021-10-12 10:30:00,69.54,69.92,69.49,69.9,170464.0,62.4635,62.8048,62.4186,62.7869,170464.0
2021-10-12 10:40:00,69.91,69.95,69.82,69.9,94585.0,62.7959,62.8318,62.715,62.7869,94585.0
2021-10-12 10:50:00,69.9,69.97,69.69,69.72,124587.0,62.7869,62.8498,62.5983,62.6252,124587.0
2021-10-12 11:00:00,69.73,69.87,69.63,69.78,132635.0,62.6342,62.7599,62.5444,62.6791,132635.0
2021-10-12 11:10:00,69.78,69.9,69.66,69.9,60026.0,62.6791,62.7869,62.5713,62.7869,60026.0
2021-10-12 11:20:00,69.89,69.96,69.78,69.86,45588.0,62.7779,62.8408,62.6791,62.751,45588.0
2021-10-12 11:30:00,69.86,69.89,69.74,69.75,49535.0,62.751,62.7779,62.6432,62.6521,49535.0
2021-10-12 11:40:00,69.74,69.86,69.73,69.82,50110.0,62.6432,62.751,62.6342,62.715,50110.0
2021-10-12 11:50:00,69.85,69.9,69.79,69.85,47152.0,62.742,62.7869,62.6881,62.742,47152.0
2021-10-12 12:00:00,69.85,69.97,69.85,69.94,71469.0,62.742,62.8498,62.742,62.8228,71469.0
2021-10-12 12:10:00,69.94,69.98,69.78,69.8,112637.0,62.8228,62.8587,62.6791,62.6971,112637.0
2021-10-12 12:20:00,69.8,69.89,69.8,69.81,172873.0,62.6971,62.7779,62.6971,62.706,172873.0
2021-10-12 12:30:00,69.82,69.84,69.53,69.55,160481.0,62.715,62.733,62.4545,62.4725,160481.0
2021-10-12 12:40:00,69.57,69.66,69.55,69.65,59475.0,62.4905,62.5713,62.4725,62.5623,59475.0
2021-10-12 12:50:00,69.66,69.74,69.62,69.73,55287.0,62.5713,62.6432,62.5354,62.6342,55287.0
2021-10-12 13:00:00,69.73,69.73,69.63,69.64,84315.0,62.6342,62.6342,62.5444,62.5533,84315.0
2021-10-12 13:10:00,69.64,69.77,69.63,69.76,50638.0,62.5533,62.6701,62.5444,62.6611,50638.0
2021-10-12 13:20:00,69.76,69.77,69.65,69.71,56572.0,62.6611,62.6701,62.5623,62.6162,56572.0
2021-10-12 13:30:00,69.7,69.73,69.65,69.72,42592.0,62.6072,62.6342,62.5623,62.6252,42592.0
2021-10-12 13:40:00,69.72,69.81,69.72,69.77,108953.0,62.6252,62.706,62.6252,62.6701,108953.0
2021-10-12 13:50:00,69.77,69.81,69.69,69.77,104462.0,62.6701,62.706,62.5983,62.6701,104462.0
2021-10-12 14:00:00,69.76,69.83,69.74,69.78,215008.0,62.6611,62.724,62.6432,62.6791,215008.0
2021-10-12 14:10:00,69.79,69.95,69.76,69.91,181159.0,62.6881,62.8318,62.6611,62.7959,181159.0
2021-10-12 14:20:00,69.91,69.93,69.84,69.85,44961.0,62.7959,62.8138,62.733,62.742,44961.0
2021-10-12 14:30:00,69.86,69.96,69.86,69.87,56765.0,62.751,62.8408,62.751,62.7599,56765.0
2021-10-12 14:40:00,69.88,69.91,69.84,69.89,37088.0,62.7689,62.7959,62.733,62.7779,37088.0
2021-10-12 14:50:00,69.89,69.92,69.76,69.76,79197.0,62.7779,62.8048,62.6611,62.6611,79197.0
2021-10-12 15:00:00,69.77,69.77,69.64,69.68,50714.0,62.6701,62.6701,62.5533,62.5893,50714.0
2021-10-12 15:10:00,69.69,69.76,69.66,69.76,106505.0,62.5983,62.6611,62.5713,62.6611,106505.0
2021-10-12 15:20:00,69.76,69.81,69.69,69.78,142629.0,62.6611,62.706,62.5983,62.6791,142629.0
2021-10-12 15:30:00,69.78,69.91,69.72,69.9,160643.0,62.6791,62.7959,62.6252,62.7869,160643.0
2021-10-12 15:40:00,69.9,69.9,69.61,69.65,214467.0,62.7869,62.7869,62.5264,62.5623,214467.0
2021-10-12 15:50:00,69.65,69.87,69.61,69.84,394656.0,62.5623,62.7599,62.5264,62.733,394656.0
2021-10-13 09:30:00,69.72,69.85,69.28,69.42,456377.0,62.6252,62.742,62.23,62.3557,456377.0
2021-10-13 09:40:00,69.43,69.51,68.95,68.95,393406.0,62.3647,62.4366,61.9336,61.9336,393406.0
2021-10-13 09:50:00,68.94,69.04,68.68,68.68,523813.0,61.9246,62.0144,61.691,61.691,523813.0
2021-10-13 10:00:00,68.67,68.67,68.4,68.41,511981.0,61.682,61.682,61.4395,61.4485,511981.0
2021-10-13 10:10:00,68.42,68.64,68.13,68.64,767216.0,61.4575,61.6551,61.197,61.6551,767216.0
2021-10-13 10:20:00,68.64,68.93,68.46,68.83,346672.0,61.6551,61.9156,61.4934,61.8258,346672.0
2021-10-13 10:30:00,68.82,69.12,68.79,69.02,162153.0,61.8168,62.0863,61.7898,61.9964,162153.0
2021-10-13 10:40:00,69.02,69.26,68.93,69.24,241757.0,61.9964,62.212,61.9156,62.194,241757.0
2021-10-13 10:50:00,69.24,69.36,69.16,69.25,258646.0,62.194,62.3018,62.1222,62.203,258646.0
2021-10-13 11:00:00,69.25,69.54,69.24,69.51,185360.0,62.203,62.4635,62.194,62.4366,185360.0
2021-10-13 11:10:00,69.51,69.52,69.37,69.37,74103.0,62.4366,62.4456,62.3108,62.3108,74103.0
2021-10-13 11:20:00,69.37,69.43,69.34,69.38,72329.0,62.3108,62.3647,62.2839,62.3198,72329.0
2021-10-13 11:30:00,69.38,69.5,69.31,69.49,79200.0,62.3198,62.4276,62.2569,62.4186,79200.0
2021-10-13 11:40:00,69.49,69.63,69.47,69.59,135657.0,62.4186,62.5444,62.4006,62.5084,135657.0
2021-10-13 11:50:00,69.59,69.59,69.43,69.55,81963.0,62.5084,62.5084,62.3647,62.4725,81963.0
2021-10-13 12:00:00,69.55,69.58,69.49,69.56,72326.0,62.4725,62.4994,62.4186,62.4815,72326.0
2021-10-13 12:10:00,69.54,69.57,69.45,69.53,63122.0,62.4635,62.4905,62.3827,62.4545,63122.0
2021-10-13 12:20:00,69.52,69.52,69.36,69.41,263913.0,62.4456,62.4456,62.3018,62.3467,263913.0
2021-10-13 12:30:00,69.4,69.45,69.3,69.44,70717.0,62.3378,62.3827,62.2479,62.3737,70717.0
2021-10-13 12:40:00,69.45,69.56,69.38,69.4,150435.0,62.3827,62.4815,62.3198,62.3378,150435.0
2021-10-13 12:50:00,69.4,69.5,69.3,69.48,94630.0,62.3378,62.4276,62.2479,62.4096,94630.0
2021-10-13 13:00:00,69.48,69.5,69.33,69.35,126910.0,62.4096,62.4276,62.2749,62.2929,126910.0
2021-10-13 13:10:00,69.35,69.36,69.24,69.29,119218.0,62.2929,62.3018,62.194,62.239,119218.0
2021-10-13 13:20:00,69.3,69.32,69.25,69.31,295900.0,62.2479,62.2659,62.203,62.2569,295900.0
2021-10-13 13:30:00,69.31,69.4,69.28,69.33,172814.0,62.2569,62.3378,62.23,62.2749,172814.0
2021-10-13 13:40:00,69.33,69.4,69.3,69.37,65832.0,62.2749,62.3378,62.2479,62.3108,65832.0
2021-10-13 13:50:00,69.37,69.4,69.3,69.31,34385.0,62.3108,62.3378,62.2479,62.2569,34385.0
2021-10-13 14:00:00,69.3,69.55,69.23,69.33,130748.0,62.2479,62.4725,62.1851,62.2749,130748.0
2021-10-13 14:10:00,69.31,69.43,69.22,69.28,71365.0,62.2569,62.3647,62.1761,62.23,71365.0
2021-10-13 14:20:00,69.27,69.44,69.27,69.36,66723.0,62.221,62.3737,62.221,62.3018,66723.0
2021-10-13 14:30:00,69.35,69.38,69.21,69.21,92065.0,62.2929,62.3198,62.1671,62.1671,92065.0
2021-10-13 14:40:00,69.21,69.22,69.06,69.12,124082.0,62.1671,62.1761,62.0324,62.0863,124082.0
2021-10-13 14:50:00,69.12,69.22,69.07,69.2,106657.0,62.0863,62.1761,62.0413,62.1581,106657.0
2021-10-13 15:00:00,69.2,69.37,69.16,69.36,178168.0,62.1581,62.3108,62.1222,62.3018,178168.0
2021-10-13 15:10:00,69.36,69.44,69.31,69.38,125754.0,62.3018,62.3737,62.2569,62.3198,125754.0
2021-10-13 15:20:00,69.39,69.39,69.19,69.21,133281.0,62.3288,62.3288,62.1491,62.1671,133281.0
2021-10-13 15:30:00,69.22,69.39,69.18,69.37,193061.0,62.1761,62.3288,62.1402,62.3108,193061.0
2021-10-13 15:40:00,69.37,69.39,69.27,69.37,407726.0,62.3108,62.3288,62.221,62.3108,407726.0
2021-10-13 15:50:00,69.37,69.49,69.36,69.45,564871.0,62.3108,62.4186,62.3018,62.3827,564871.0
2021-10-14 09:30:00,70.35,70.36,69.69,69.71,628975.0,63.1911,63.2001,62.5983,62.6162,628975.0
2021-10-14 09:40:00,69.72,69.96,69.61,69.78,360229.0,62.6252,62.8408,62.5264,62.6791,360229.0
2021-10-14 09:50:00,69.77,69.86,69.55,69.82,247179.0,62.6701,62.751,62.4725,62.715,247179.0
2021-10-14 10:00:00,69.86,70.07,69.8,70.07,222922.0,62.751,62.9396,62.6971,62.9396,222922.0
2021-10-14 10:10:00,70.07,70.3,70.05,70.24,169667.0,62.9396,63.1462,62.9216,63.0923,169667.0
2021-10-14 10:20:00,70.24,70.3,70.17,70.2,261755.0,63.0923,63.1462,63.0294,63.0564,261755.0
2021-10-14 10:30:00,70.22,70.28,70.07,70.21,154739.0,63.0743,63.1282,62.9396,63.0653,154739.0
2021-10-14 10:40:00,70.21,70.25,70.1,70.2,95952.0,63.0653,63.1013,62.9665,63.0564,95952.0
2021-10-14 10:50:00,70.2,70.41,70.2,70.33,190852.0,63.0564,63.245,63.0564,63.1731,190852.0
2021-10-14 11:00:00,70.31,70.31,70.02,70.06,96561.0,63.1552,63.1552,62.8947,62.9306,96561.0
2021-10-14 11:10:00,70.06,70.1,69.96,70.02,70817.0,62.9306,62.9665,62.8408,62.8947,70817.0
2021-10-14 11:20:00,70.02,70.14,69.99,70.05,80166.0,62.8947,63.0025,62.8677,62.9216,80166.0
2021-10-14 11:30:00,70.06,70.28,70.02,70.26,93346.0,62.9306,63.1282,62.8947,63.1102,93346.0
2021-10-14 11:40:00,70.27,70.28,70.12,70.14,95683.0,63.1192,63.1282,62.9845,63.0025,95683.0
2021-10-14 11:50:00,70.14,70.2,70.02,70.08,84156.0,63.0025,63.0564,62.8947,62.9486,84156.0
2021-10-14 12:00:00,70.07,70.12,70.04,70.06,67387.0,62.9396,62.9845,62.9126,62.9306,67387.0
2021-10-14 12:10:00,70.06,70.18,70.06,70.11,101704.0,62.9306,63.0384,62.9306,62.9755,101704.0
2021-10-14 12:20:00,70.11,70.24,70.08,70.17,164273.0,62.9755,63.0923,62.9486,63.0294,164273.0
2021-10-14 12:30:00,70.17,70.19,70.08,70.17,42034.0,63.0294,63.0474,62.9486,63.0294,42034.0
2021-10-14 12:40:00,70.17,70.22,70.13,70.16,75418.0,63.0294,63.0743,62.9935,63.0204,75418.0
2021-10-14 12:50:00,70.16,70.27,70.13,70.26,124226.0,63.0204,63.1192,62.9935,63.1102,124226.0
2021-10-14 13:00:00,70.27,70.3,70.11,70.12,46913.0,63.1192,63.1462,62.9755,62.9845,46913.0
2021-10-14 13:10:00,70.12,70.2,70.07,70.11,190491.0,62.9845,63.0564,62.9396,62.9755,190491.0
2021-10-14 13:20:00,70.11,70.2,70.08,70.2,88948.0,62.9755,63.0564,62.9486,63.0564,88948.0
2021-10-14 13:30:00,70.2,70.27,70.2,70.21,63895.0,63.0564,63.1192,63.0564,63.0653,63895.0
2021-10-14 13:40:00,70.22,70.32,70.22,70.31,72959.0,63.0743,63.1641,63.0743,63.1552,72959.0
2021-10-14 13:50:00,70.31,70.33,70.23,70.27,79816.0,63.1552,63.1731,63.0833,63.1192,79816.0
2021-10-14 14:00:00,70.27,70.32,70.26,70.29,72776.0,63.1192,63.1641,63.1102,63.1372,72776.0
2021-10-14 14:10:00,70.31,70.37,70.28,70.31,76007.0,63.1552,63.2091,63.1282,63.1552,76007.0
2021-10-14 14:20:00,70.3,70.31,70.26,70.28,51056.0,63.1462,63.1552,63.1102,63.1282,51056.0
2021-10-14 14:30:00,70.29,70.35,70.25,70.31,80073.0,63.1372,63.1911,63.1013,63.1552,80073.0
2021-10-14 14:40:00,70.32,70.33,70.28,70.31,48770.0,63.1641,63.1731,63.1282,63.1552,48770.0
2021-10-14 14:50:00,70.32,70.38,70.3,70.34,56691.0,63.1641,63.218,63.1462,63.1821,56691.0
2021-10-14 15:00:00,70.34,70.38,70.28,70.29,38788.0,63.1821,63.218,63.1282,63.1372,38788.0
2021-10-14 15:10:00,70.28,70.28,70.13,70.2,179722.0,63.1282,63.1282,62.9935,63.0564,179722.0
2021-10-14 15:20:00,70.19,70.29,70.15,70.24,89079.0,63.0474,63.1372,63.0114,63.0923,89079.0
2021-10-14 15:30:00,70.24,70.31,70.16,70.22,95757.0,63.0923,63.1552,63.0204,63.0743,95757.0
2021-10-14 15:40:00,70.23,70.29,70.19,70.28,243265.0,63.0833,63.1372,63.0474,63.1282,243265.0
2021-10-14 15:50:00,70.29,70.49,70.28,70.47,436149.0,63.1372,63.3168,63.1282,63.2989,436149.0
2021-10-15 09:30:00,71.34,71.47,70.96,71.15,618119.0,64.0803,64.1971,63.739,63.9097,618119.0
2021-10-15 09:40:00,71.14,71.3,70.88,70.91,222126.0,63.9007,64.0444,63.6672,63.6941,222126.0
2021-10-15 09:50:00,70.9,71.08,70.78,71.04,422106.0,63.6851,63.8468,63.5773,63.8109,422106.0
2021-10-15 10:00:00,71.03,71.18,70.97,71.12,269061.0,63.8019,63.9366,63.748,63.8827,269061.0
2021-10-15 10:10:00,71.13,71.24,71.08,71.09,158256.0,63.8917,63.9905,63.8468,63.8558,158256.0
2021-10-15 10:20:00,71.09,71.12,70.66,70.68,319513.0,63.8558,63.8827,63.4695,63.4875,319513.0
2021-10-15 10:30:00,70.69,70.8,70.56,70.64,326132.0,63.4965,63.5953,63.3797,63.4516,326132.0
2021-10-15 10:40:00,70.64,70.85,70.58,70.84,154208.0,63.4516,63.6402,63.3977,63.6312,154208.0
2021-10-15 10:50:00,70.84,70.88,70.59,70.62,235106.0,63.6312,63.6672,63.4067,63.4336,235106.0
2021-10-15 11:00:00,70.62,70.68,70.47,70.6,154068.0,63.4336,63.4875,63.2989,63.4156,154068.0
2021-10-15 11:10:00,70.61,70.78,70.55,70.76,96999.0,63.4246,63.5773,63.3707,63.5594,96999.0
2021-10-15 11:20:00,70.75,70.86,70.72,70.83,123400.0,63.5504,63.6492,63.5234,63.6222,123400.0
2021-10-15 11:30:00,70.83,70.89,70.78,70.83,282696.0,63.6222,63.6761,63.5773,63.6222,282696.0
2021-10-15 11:40:00,70.83,70.85,70.73,70.79,202580.0,63.6222,63.6402,63.5324,63.5863,202580.0
2021-10-15 11:50:00,70.79,70.87,70.71,70.82,82376.0,63.5863,63.6582,63.5145,63.6133,82376.0
2021-10-15 12:00:00,70.81,70.93,70.81,70.87,99116.0,63.6043,63.7121,63.6043,63.6582,99116.0
2021-10-15 12:10:00,70.87,70.94,70.83,70.91,180020.0,63.6582,63.7211,63.6222,63.6941,180020.0
2021-10-15 12:20:00,70.91,70.92,70.77,70.84,106531.0,63.6941,63.7031,63.5684,63.6312,106531.0
2021-10-15 12:30:00,70.85,70.88,70.71,70.79,66682.0,63.6402,63.6672,63.5145,63.5863,66682.0
2021-10-15 12:40:00,70.8,70.92,70.79,70.86,57731.0,63.5953,63.7031,63.5863,63.6492,57731.0
2021-10-15 12:50:00,70.85,70.94,70.83,70.92,83826.0,63.6402,63.7211,63.6222,63.7031,83826.0
2021-10-15 13:00:00,70.91,70.92,70.84,70.88,57506.0,63.6941,63.7031,63.6312,63.6672,57506.0
2021-10-15 13:10:00,70.89,70.89,70.81,70.82,69831.0,63.6761,63.6761,63.6043,63.6133,69831.0
2021-10-15 13:20:00,70.82,70.87,70.77,70.85,35524.0,63.6133,63.6582,63.5684,63.6402,35524.0
2021-10-15 13:30:00,70.86,70.96,70.85,70.96,106855.0,63.6492,63.739,63.6402,63.739,106855.0
2021-10-15 13:40:00,70.96,71.09,70.9,71.08,143690.0,63.739,63.8558,63.6851,63.8468,143690.0
2021-10-15 13:50:00,71.08,71.11,71.0,71.03,71052.0,63.8468,63.8738,63.7749,63.8019,71052.0
2021-10-15 14:00:00,71.05,71.11,71.02,71.03,69926.0,63.8199,63.8738,63.7929,63.8019,69926.0
2021-10-15 14:10:00,71.02,71.12,70.98,71.1,114050.0,63.7929,63.8827,63.757,63.8648,114050.0
2021-10-15 14:20:00,71.11,71.21,71.11,71.17,80957.0,63.8738,63.9636,63.8738,63.9276,80957.0
2021-10-15 14:30:00,71.17,71.21,71.11,71.19,91299.0,63.9276,63.9636,63.8738,63.9456,91299.0
2021-10-15 14:40:00,71.2,71.2,71.07,71.11,69539.0,63.9546,63.9546,63.8378,63.8738,69539.0
2021-10-15 14:50:00,71.12,71.15,71.05,71.13,81954.0,63.8827,63.9097,63.8199,63.8917,81954.0
2021-10-15 15:00:00,71.12,71.16,70.95,70.95,100441.0,63.8827,63.9187,63.73,63.73,100441.0
2021-10-15 15:10:00,70.96,71.05,70.92,70.95,111248.0,63.739,63.8199,63.7031,63.73,111248.0
2021-10-15 15:20:00,70.96,71.03,70.85,70.95,172984.0,63.739,63.8019,63.6402,63.73,172984.0
2021-10-15 15:30:00,70.95,70.96,70.69,70.73,281019.0,63.73,63.739,63.4965,63.5324,281019.0
2021-10-15 15:40:00,70.72,70.77,70.65,70.68,253100.0,63.5234,63.5684,63.4606,63.4875,253100.0
2021-10-15 15:50:00,70.68,70.68,70.43,70.43,797361.0,63.4875,63.4875,63.2629,63.2629,797361.0
2021-10-18 09:30:00,70.3,70.66,70.25,70.52,422941.0,63.1462,63.4695,63.1013,63.3438,422941.0
2021-10-18 09:40:00,70.51,71.3,70.46,71.2,436038.0,63.3348,64.0444,63.2899,63.9546,436038.0
2021-10-18 09:50:00,71.19,71.2,70.81,70.87,210251.0,63.9456,63.9546,63.6043,63.6582,210251.0
2021-10-18 10:00:00,70.87,71.08,70.82,70.98,88057.0,63.6582,63.8468,63.6133,63.757,88057.0
2021-10-18 10:10:00,70.97,71.09,70.9,71.04,104342.0,63.748,63.8558,63.6851,63.8109,104342.0
2021-10-18 10:20:00,71.04,71.25,71.0,71.21,234975.0,63.8109,63.9995,63.7749,63.9636,234975.0
2021-10-18 10:30:00,71.22,71.31,71.11,71.26,153966.0,63.9726,64.0534,63.8738,64.0085,153966.0
2021-10-18 10:40:00,71.25,71.3,71.05,71.11,90674.0,63.9995,64.0444,63.8199,63.8738,90674.0
2021-10-18 10:50:00,71.11,71.11,70.83,70.91,70689.0,63.8738,63.8738,63.6222,63.6941,70689.0
2021-10-18 11:00:00,70.91,70.93,70.81,70.87,47076.0,63.6941,63.7121,63.6043,63.6582,47076.0
2021-10-18 11:10:00,70.86,70.98,70.83,70.98,65209.0,63.6492,63.757,63.6222,63.757,65209.0
2021-10-18 11:20:00,70.97,71.05,70.79,70.79,67871.0,63.748,63.8199,63.5863,63.5863,67871.0
2021-10-18 11:30:00,70.8,70.93,70.73,70.85,190804.0,63.5953,63.7121,63.5324,63.6402,190804.0
2021-10-18 11:40:00,70.86,70.93,70.78,70.89,100921.0,63.6492,63.7121,63.5773,63.6761,100921.0
2021-10-18 11:50:00,70.9,70.99,70.85,70.97,50837.0,63.6851,63.766,63.6402,63.748,50837.0
2021-10-18 12:00:00,70.98,71.01,70.9,70.96,69842.0,63.757,63.7839,63.6851,63.739,69842.0
2021-10-18 12:10:00,70.96,71.07,70.95,70.99,108173.0,63.739,63.8378,63.73,63.766,108173.0
2021-10-18 12:20:00,71.0,71.02,70.86,70.87,90958.0,63.7749,63.7929,63.6492,63.6582,90958.0
2021-10-18 12:30:00,70.87,70.91,70.79,70.79,179819.0,63.6582,63.6941,63.5863,63.5863,179819.0
2021-10-18 12:40:00,70.79,70.86,70.79,70.81,170485.0,63.5863,63.6492,63.5863,63.6043,170485.0
2021-10-18 12:50:00,70.81,70.81,70.72,70.74,101672.0,63.6043,63.6043,63.5234,63.5414,101672.0
2021-10-18 13:00:00,70.73,70.81,70.72,70.78,36016.0,63.5324,63.6043,63.5234,63.5773,36016.0
2021-10-18 13:10:00,70.78,70.78,70.67,70.71,29933.0,63.5773,63.5773,63.4785,63.5145,29933.0
2021-10-18 13:20:00,70.71,70.75,70.68,70.73,26622.0,63.5145,63.5504,63.4875,63.5324,26622.0
2021-10-18 13:30:00,70.73,70.74,70.58,70.66,47992.0,63.5324,63.5414,63.3977,63.4695,47992.0
2021-10-18 13:40:00,70.65,70.75,70.62,70.7,55699.0,63.4606,63.5504,63.4336,63.5055,55699.0
2021-10-18 13:50:00,70.7,70.75,70.58,70.59,45544.0,63.5055,63.5504,63.3977,63.4067,45544.0
2021-10-18 14:00:00,70.59,70.6,70.5,70.58,103365.0,63.4067,63.4156,63.3258,63.3977,103365.0
2021-10-18 14:10:00,70.58,70.68,70.58,70.65,88944.0,63.3977,63.4875,63.3977,63.4606,88944.0
2021-10-18 14:20:00,70.65,70.66,70.57,70.66,89248.0,63.4606,63.4695,63.3887,63.4695,89248.0
2021-10-18 14:30:00,70.65,70.69,70.57,70.63,74990.0,63.4606,63.4965,63.3887,63.4426,74990.0
2021-10-18 14:40:00,70.63,70.66,70.53,70.55,174598.0,63.4426,63.4695,63.3528,63.3707,174598.0
2021-10-18 14:50:00,70.54,70.64,70.53,70.61,95224.0,63.3618,63.4516,63.3528,63.4246,95224.0
2021-10-18 15:00:00,70.61,70.62,70.5,70.53,77153.0,63.4246,63.4336,63.3258,63.3528,77153.0
2021-10-18 15:10:00,70.52,70.59,70.47,70.56,106106.0,63.3438,63.4067,63.2989,63.3797,106106.0
2021-10-18 15:20:00,70.56,70.64,70.51,70.52,103134.0,63.3797,63.4516,63.3348,63.3438,103134.0
2021-10-18 15:30:00,70.51,70.61,70.5,70.6,169514.0,63.3348,63.4246,63.3258,63.4156,169514.0
2021-10-18 15:40:00,70.6,70.68,70.56,70.58,196280.0,63.4156,63.4875,63.3797,63.3977,196280.0
2021-10-18 15:50:00,70.59,70.61,70.52,70.59,384266.0,63.4067,63.4246,63.3438,63.4067,384266.0
2021-10-19 09:30:00,70.75,70.86,70.37,70.43,297312.0,63.5504,63.6492,63.2091,63.2629,297312.0
2021-10-19 09:40:00,70.43,70.59,70.33,70.36,192228.0,63.2629,63.4067,63.1731,63.2001,192228.0
2021-10-19 09:50:00,70.37,70.48,70.04,70.09,210687.0,63.2091,63.3079,62.9126,62.9575,210687.0
2021-10-19 10:00:00,70.09,70.33,70.06,70.19,221072.0,62.9575,63.1731,62.9306,63.0474,221072.0
2021-10-19 10:10:00,70.19,70.31,70.12,70.25,79387.0,63.0474,63.1552,62.9845,63.1013,79387.0
2021-10-19 10:20:00,70.25,70.27,70.02,70.06,100736.0,63.1013,63.1192,62.8947,62.9306,100736.0
2021-10-19 10:30:00,70.06,70.08,69.94,70.06,152504.0,62.9306,62.9486,62.8228,62.9306,152504.0
2021-10-19 10:40:00,70.05,70.24,70.03,70.17,319954.0,62.9216,63.0923,62.9037,63.0294,319954.0
2021-10-19 10:50:00,70.18,70.35,70.13,70.31,103183.0,63.0384,63.1911,62.9935,63.1552,103183.0
2021-10-19 11:00:00,70.32,70.37,70.24,70.34,90721.0,63.1641,63.2091,63.0923,63.1821,90721.0
2021-10-19 11:10:00,70.33,70.38,70.24,70.32,66637.0,63.1731,63.218,63.0923,63.1641,66637.0
2021-10-19 11:20:00,70.32,70.39,70.22,70.38,227861.0,63.1641,63.227,63.0743,63.218,227861.0
2021-10-19 11:30:00,70.37,70.47,70.31,70.47,52813.0,63.2091,63.2989,63.1552,63.2989,52813.0
2021-10-19 11:40:00,70.48,70.52,70.43,70.48,80841.0,63.3079,63.3438,63.2629,63.3079,80841.0
2021-10-19 11:50:00,70.47,70.48,70.35,70.39,83890.0,63.2989,63.3079,63.1911,63.227,83890.0
2021-10-19 12:00:00,70.38,70.4,70.34,70.38,41414.0,63.218,63.236,63.1821,63.218,41414.0
2021-10-19 12:10:00,70.38,70.4,70.32,70.33,35568.0,63.218,63.236,63.1641,63.1731,35568.0
2021-10-19 12:20:00,70.34,70.35,70.25,70.3,85057.0,63.1821,63.1911,63.1013,63.1462,85057.0
2021-10-19 12:30:00,70.28,70.4,70.24,70.38,87631.0,63.1282,63.236,63.0923,63.218,87631.0
2021-10-19 12:40:00,70.37,70.43,70.33,70.39,56651.0,63.2091,63.2629,63.1731,63.227,56651.0
2021-10-19 12:50:00,70.38,70.47,70.38,70.45,46699.0,63.218,63.2989,63.218,63.2809,46699.0
2021-10-19 13:00:00,70.46,70.47,70.33,70.42,57049.0,63.2899,63.2989,63.1731,63.254,57049.0
2021-10-19 13:10:00,70.42,70.45,70.4,70.42,38088.0,63.254,63.2809,63.236,63.254,38088.0
2021-10-19 13:20:00,70.42,70.44,70.38,70.42,73420.0,63.254,63.2719,63.218,63.254,73420.0
2021-10-19 13:30:00,70.41,70.57,70.38,70.56,179910.0,63.245,63.3887,63.218,63.3797,179910.0
2021-10-19 13:40:00,70.57,70.6,70.54,70.55,179430.0,63.3887,63.4156,63.3618,63.3707,179430.0
2021-10-19 13:50:00,70.54,70.6,70.54,70.59,93931.0,63.3618,63.4156,63.3618,63.4067,93931.0
2021-10-19 14:00:00,70.59,70.6,70.55,70.56,131203.0,63.4067,63.4156,63.3707,63.3797,131203.0
2021-10-19 14:10:00,70.56,70.58,70.55,70.56,78752.0,63.3797,63.3977,63.3707,63.3797,78752.0
2021-10-19 14:20:00,70.56,70.6,70.54,70.58,287832.0,63.3797,63.4156,63.3618,63.3977,287832.0
2021-10-19 14:30:00,70.57,70.57,70.41,70.46,166647.0,63.3887,63.3887,63.245,63.2899,166647.0
2021-10-19 14:40:00,70.47,70.54,70.45,70.54,158325.0,63.2989,63.3618,63.2809,63.3618,158325.0
2021-10-19 14:50:00,70.55,70.65,70.55,70.59,135542.0,63.3707,63.4606,63.3707,63.4067,135542.0
2021-10-19 15:00:00,70.59,70.63,70.58,70.62,77956.0,63.4067,63.4426,63.3977,63.4336,77956.0
2021-10-19 15:10:00,70.62,70.64,70.56,70.64,128120.0,63.4336,63.4516,63.3797,63.4516,128120.0
2021-10-19 15:20:00,70.64,70.64,70.47,70.52,61697.0,63.4516,63.4516,63.2989,63.3438,61697.0
2021-10-19 15:30:00,70.52,70.55,70.36,70.5,143376.0,63.3438,63.3707,63.2001,63.3258,143376.0
2021-10-19 15:40:00,70.51,70.59,70.42,70.56,201170.0,63.3348,63.4067,63.254,63.3797,201170.0
2021-10-19 15:50:00,70.56,70.67,70.54,70.67,312019.0,63.3797,63.4785,63.3618,63.4785,312019.0
2021-10-20 09:30:00,70.54,70.9,70.24,70.61,406298.0,63.3618,63.6851,63.0923,63.4246,406298.0
2021-10-20 09:40:00,70.61,71.08,70.57,71.05,228427.0,63.4246,63.8468,63.3887,63.8199,228427.0
2021-10-20 09:50:00,71.05,71.34,71.05,71.29,203839.0,63.8199,64.0803,63.8199,64.0354,203839.0
2021-10-20 10:00:00,71.28,71.44,71.2,71.38,234856.0,64.0265,64.1702,63.9546,64.1163,234856.0
2021-10-20 10:10:00,71.38,71.64,71.38,71.52,223766.0,64.1163,64.3498,64.1163,64.242,223766.0
2021-10-20 10:20:00,71.51,71.82,71.5,71.76,170334.0,64.233,64.5115,64.2241,64.4576,170334.0
2021-10-20 10:30:00,71.75,71.93,71.74,71.84,134206.0,64.4486,64.6103,64.4396,64.5295,134206.0
2021-10-20 10:40:00,71.84,71.99,71.79,71.81,197775.0,64.5295,64.6642,64.4846,64.5025,197775.0
2021-10-20 10:50:00,71.82,71.93,71.73,71.77,141223.0,64.5115,64.6103,64.4307,64.4666,141223.0
2021-10-20 11:00:00,71.76,71.95,71.75,71.82,125944.0,64.4576,64.6283,64.4486,64.5115,125944.0
2021-10-20 11:10:00,71.83,71.89,71.72,71.79,122761.0,64.5205,64.5744,64.4217,64.4846,122761.0
2021-10-20 11:20:00,71.79,71.84,71.62,71.69,119795.0,64.4846,64.5295,64.3319,64.3947,119795.0
2021-10-20 11:30:00,71.69,71.86,71.62,71.81,75637.0,64.3947,64.5474,64.3319,64.5025,75637.0
2021-10-20 11:40:00,71.8,71.81,71.65,71.76,119214.0,64.4935,64.5025,64.3588,64.4576,119214.0
2021-10-20 11:50:00,71.77,71.89,71.76,71.87,277560.0,64.4666,64.5744,64.4576,64.5564,277560.0
2021-10-20 12:00:00,71.87,72.03,71.87,71.99,108646.0,64.5564,64.7001,64.5564,64.6642,108646.0
2021-10-20 12:10:00,71.99,72.02,71.9,71.93,53035.0,64.6642,64.6911,64.5834,64.6103,53035.0
2021-10-20 12:20:00,71.93,72.05,71.92,72.0,73271.0,64.6103,64.7181,64.6013,64.6732,73271.0
2021-10-20 12:30:00,72.0,72.13,71.99,72.12,64385.0,64.6732,64.79,64.6642,64.781,64385.0
2021-10-20 12:40:00,72.13,72.16,72.06,72.11,195523.0,64.79,64.8169,64.7271,64.772,195523.0
2021-10-20 12:50:00,72.11,72.13,72.02,72.04,125522.0,64.772,64.79,64.6911,64.7091,125522.0
2021-10-20 13:00:00,72.04,72.06,71.97,72.0,125072.0,64.7091,64.7271,64.6462,64.6732,125072.0
2021-10-20 13:10:00,72.0,72.03,71.87,71.87,82859.0,64.6732,64.7001,64.5564,64.5564,82859.0
2021-10-20 13:20:00,71.88,72.16,71.8,72.16,92845.0,64.5654,64.8169,64.4935,64.8169,92845.0
2021-10-20 13:30:00,72.15,72.23,72.11,72.2,79881.0,64.8079,64.8798,64.772,64.8528,79881.0
2021-10-20 13:40:00,72.2,72.21,72.1,72.12,58357.0,64.8528,64.8618,64.763,64.781,58357.0
2021-10-20 13:50:00,72.12,72.2,72.08,72.2,62007.0,64.781,64.8528,64.745,64.8528,62007.0
2021-10-20 14:00:00,72.19,72.27,72.13,72.27,83764.0,64.8438,64.9157,64.79,64.9157,83764.0
2021-10-20 14:10:00,72.26,72.31,72.16,72.17,107836.0,64.9067,64.9516,64.8169,64.8259,107836.0
2021-10-20 14:20:00,72.16,72.18,72.09,72.11,99058.0,64.8169,64.8349,64.754,64.772,99058.0
2021-10-20 14:30:00,72.12,72.19,72.1,72.12,98503.0,64.781,64.8438,64.763,64.781,98503.0
2021-10-20 14:40:00,72.12,72.17,72.06,72.09,280783.0,64.781,64.8259,64.7271,64.754,280783.0
2021-10-20 14:50:00,72.1,72.24,72.09,72.2,149929.0,64.763,64.8888,64.754,64.8528,149929.0
2021-10-20 15:00:00,72.21,72.25,72.16,72.2,107155.0,64.8618,64.8977,64.8169,64.8528,107155.0
2021-10-20 15:10:00,72.17,72.23,72.14,72.22,140091.0,64.8259,64.8798,64.7989,64.8708,140091.0
2021-10-20 15:20:00,72.22,72.25,72.17,72.22,262867.0,64.8708,64.8977,64.8259,64.8708,262867.0
2021-10-20 15:30:00,72.22,72.3,72.2,72.21,507014.0,64.8708,64.9427,64.8528,64.8618,507014.0
2021-10-20 15:40:00,72.22,72.4,72.21,72.3,419190.0,64.8708,65.0325,64.8618,64.9427,419190.0
2021-10-20 15:50:00,72.3,72.52,72.29,72.51,2021390.0,64.9427,65.1403,64.9337,65.1313,2021390.0
2021-10-21 09:30:00,72.47,72.49,71.97,72.43,433838.0,65.0954,65.1133,64.6462,65.0594,433838.0
2021-10-21 09:40:00,72.44,72.64,72.29,72.63,177381.0,65.0684,65.2481,64.9337,65.2391,177381.0
2021-10-21 09:50:00,72.62,72.67,72.24,72.44,220019.0,65.2301,65.275,64.8888,65.0684,220019.0
2021-10-21 10:00:00,72.43,72.52,72.23,72.5,133441.0,65.0594,65.1403,64.8798,65.1223,133441.0
2021-10-21 10:10:00,72.51,72.56,72.23,72.28,121379.0,65.1313,65.1762,64.8798,64.9247,121379.0
2021-10-21 10:20:00,72.27,72.29,72.06,72.19,129301.0,64.9157,64.9337,64.7271,64.8438,129301.0
2021-10-21 10:30:00,72.18,72.33,72.16,72.23,127546.0,64.8349,64.9696,64.8169,64.8798,127546.0
2021-10-21 10:40:00,72.23,72.43,72.2,72.41,133180.0,64.8798,65.0594,64.8528,65.0415,133180.0
2021-10-21 10:50:00,72.4,72.4,72.13,72.13,116294.0,65.0325,65.0325,64.79,64.79,116294.0
2021-10-21 11:00:00,72.14,72.2,71.91,71.93,185206.0,64.7989,64.8528,64.5923,64.6103,185206.0
2021-10-21 11:10:00,71.94,72.11,71.88,72.01,144425.0,64.6193,64.772,64.5654,64.6822,144425.0
2021-10-21 11:20:00,72.01,72.07,71.65,71.67,218006.0,64.6822,64.7361,64.3588,64.3768,218006.0
2021-10-21 11:30:00,71.67,71.71,71.54,71.69,183854.0,64.3768,64.4127,64.26,64.3947,183854.0
2021-10-21 11:40:00,71.69,71.85,71.66,71.85,56395.0,64.3947,64.5384,64.3678,64.5384,56395.0
2021-10-21 11:50:00,71.86,71.91,71.77,71.78,50587.0,64.5474,64.5923,64.4666,64.4756,50587.0
2021-10-21 12:00:00,71.78,71.85,71.71,71.76,39503.0,64.4756,64.5384,64.4127,64.4576,39503.0
2021-10-21 12:10:00,71.77,71.85,71.74,71.8,49141.0,64.4666,64.5384,64.4396,64.4935,49141.0
2021-10-21 12:20:00,71.79,71.86,71.78,71.8,54629.0,64.4846,64.5474,64.4756,64.4935,54629.0
2021-10-21 12:30:00,71.79,71.8,71.71,71.77,64363.0,64.4846,64.4935,64.4127,64.4666,64363.0
2021-10-21 12:40:00,71.76,71.79,71.65,71.65,48815.0,64.4576,64.4846,64.3588,64.3588,48815.0
2021-10-21 12:50:00,71.65,71.7,71.62,71.66,65031.0,64.3588,64.4037,64.3319,64.3678,65031.0
2021-10-21 13:00:00,71.66,71.73,71.65,71.73,57043.0,64.3678,64.4307,64.3588,64.4307,57043.0
2021-10-21 13:10:00,71.72,71.91,71.72,71.88,100656.0,64.4217,64.5923,64.4217,64.5654,100656.0
2021-10-21 13:20:00,71.87,71.93,71.86,71.9,133361.0,64.5564,64.6103,64.5474,64.5834,133361.0
2021-10-21 13:30:00,71.9,71.92,71.82,71.82,53362.0,64.5834,64.6013,64.5115,64.5115,53362.0
2021-10-21 13:40:00,71.82,71.82,71.67,71.67,95613.0,64.5115,64.5115,64.3768,64.3768,95613.0
2021-10-21 13:50:00,71.67,71.68,71.57,71.6,104448.0,64.3768,64.3857,64.2869,64.3139,104448.0
2021-10-21 14:00:00,71.61,71.81,71.61,71.8,87398.0,64.3229,64.5025,64.3229,64.4935,87398.0
2021-10-21 14:10:00,71.79,71.8,71.68,71.68,95502.0,64.4846,64.4935,64.3857,64.3857,95502.0
2021-10-21 14:20:00,71.68,71.71,71.63,71.69,69904.0,64.3857,64.4127,64.3408,64.3947,69904.0
2021-10-21 14:30:00,71.67,71.7,71.59,71.59,62866.0,64.3768,64.4037,64.3049,64.3049,62866.0
2021-10-21 14:40:00,71.6,71.75,71.54,71.75,127200.0,64.3139,64.4486,64.26,64.4486,127200.0
2021-10-21 14:50:00,71.74,71.78,71.68,71.69,73956.0,64.4396,64.4756,64.3857,64.3947,73956.0
2021-10-21 15:00:00,71.7,71.77,71.69,71.75,78785.0,64.4037,64.4666,64.3947,64.4486,78785.0
2021-10-21 15:10:00,71.75,71.89,71.72,71.86,97710.0,64.4486,64.5744,64.4217,64.5474,97710.0
2021-10-21 15:20:00,71.86,71.99,71.84,71.93,433915.0,64.5474,64.6642,64.5295,64.6103,433915.0
2021-10-21 15:30:00,71.92,71.96,71.79,71.8,208982.0,64.6013,64.6373,64.4846,64.4935,208982.0
2021-10-21 15:40:00,71.8,71.96,71.78,71.87,551826.0,64.4935,64.6373,64.4756,64.5564,551826.0
2021-10-21 15:50:00,71.87,72.06,71.87,72.02,446652.0,64.5564,64.7271,64.5564,64.6911,446652.0
2021-10-22 09:30:00,72.15,72.78,72.07,72.76,311442.0,64.8079,65.3738,64.7361,65.3558,311442.0
2021-10-22 09:40:00,72.76,72.92,72.72,72.82,274671.0,65.3558,65.4996,65.3199,65.4097,274671.0
2021-10-22 09:50:00,72.82,73.04,72.75,72.95,252581.0,65.4097,65.6074,65.3469,65.5265,252581.0
2021-10-22 10:00:00,72.96,73.04,72.78,72.78,204439.0,65.5355,65.6074,65.3738,65.3738,204439.0
2021-10-22 10:10:00,72.79,72.93,72.69,72.8,129490.0,65.3828,65.5085,65.293,65.3918,129490.0
2021-10-22 10:20:00,72.79,72.87,72.7,72.81,217358.0,65.3828,65.4547,65.302,65.4008,217358.0
2021-10-22 10:30:00,72.82,72.85,72.61,72.62,94296.0,65.4097,65.4367,65.2211,65.2301,94296.0
2021-10-22 10:40:00,72.62,72.7,72.55,72.56,116627.0,65.2301,65.302,65.1672,65.1762,116627.0
2021-10-22 10:50:00,72.55,72.58,72.37,72.37,164537.0,65.1672,65.1942,65.0055,65.0055,164537.0
2021-10-22 11:00:00,72.35,72.61,72.35,72.57,54747.0,64.9876,65.2211,64.9876,65.1852,54747.0
2021-10-22 11:10:00,72.57,72.59,72.43,72.56,44856.0,65.1852,65.2031,65.0594,65.1762,44856.0
2021-10-22 11:20:00,72.56,72.56,72.28,72.34,81987.0,65.1762,65.1762,64.9247,64.9786,81987.0
2021-10-22 11:30:00,72.34,72.35,72.14,72.17,90074.0,64.9786,64.9876,64.7989,64.8259,90074.0
2021-10-22 11:40:00,72.16,72.31,72.1,72.14,82840.0,64.8169,64.9516,64.763,64.7989,82840.0
2021-10-22 11:50:00,72.13,72.23,72.05,72.18,93220.0,64.79,64.8798,64.7181,64.8349,93220.0
2021-10-22 12:00:00,72.18,72.35,72.1,72.33,74462.0,64.8349,64.9876,64.763,64.9696,74462.0
2021-10-22 12:10:00,72.31,72.34,72.19,72.27,193260.0,64.9516,64.9786,64.8438,64.9157,193260.0
2021-10-22 12:20:00,72.28,72.34,72.18,72.25,42371.0,64.9247,64.9786,64.8349,64.8977,42371.0
2021-10-22 12:30:00,72.25,72.33,72.23,72.25,62080.0,64.8977,64.9696,64.8798,64.8977,62080.0
2021-10-22 12:40:00,72.25,72.38,72.25,72.35,48477.0,64.8977,65.0145,64.8977,64.9876,48477.0
2021-10-22 12:50:00,72.35,72.44,72.28,72.41,70792.0,64.9876,65.0684,64.9247,65.0415,70792.0
2021-10-22 13:00:00,72.42,72.51,72.39,72.51,105866.0,65.0504,65.1313,65.0235,65.1313,105866.0
2021-10-22 13:10:00,72.51,72.53,72.44,72.52,57424.0,65.1313,65.1493,65.0684,65.1403,57424.0
2021-10-22 13:20:00,72.51,72.53,72.43,72.45,89291.0,65.1313,65.1493,65.0594,65.0774,89291.0
2021-10-22 13:30:00,72.45,72.57,72.45,72.56,102963.0,65.0774,65.1852,65.0774,65.1762,102963.0
2021-10-22 13:40:00,72.57,72.61,72.55,72.59,79775.0,65.1852,65.2211,65.1672,65.2031,79775.0
2021-10-22 13:50:00,72.59,72.64,72.55,72.57,77705.0,65.2031,65.2481,65.1672,65.1852,77705.0
2021-10-22 14:00:00,72.57,72.65,72.54,72.65,61972.0,65.1852,65.257,65.1582,65.257,61972.0
2021-10-22 14:10:00,72.64,72.69,72.54,72.57,107765.0,65.2481,65.293,65.1582,65.1852,107765.0
2021-10-22 14:20:00,72.57,72.6,72.52,72.6,64030.0,65.1852,65.2121,65.1403,65.2121,64030.0
2021-10-22 14:30:00,72.61,72.65,72.54,72.6,49863.0,65.2211,65.257,65.1582,65.2121,49863.0
2021-10-22 14:40:00,72.62,72.71,72.58,72.7,58618.0,65.2301,65.3109,65.1942,65.302,58618.0
2021-10-22 14:50:00,72.7,72.71,72.55,72.56,82649.0,65.302,65.3109,65.1672,65.1762,82649.0
2021-10-22 15:00:00,72.57,72.63,72.5,72.61,176354.0,65.1852,65.2391,65.1223,65.2211,176354.0
2021-10-22 15:10:00,72.61,72.77,72.61,72.72,237950.0,65.2211,65.3648,65.2211,65.3199,237950.0
2021-10-22 15:20:00,72.73,72.84,72.72,72.82,359848.0,65.3289,65.4277,65.3199,65.4097,359848.0
2021-10-22 15:30:00,72.83,73.01,72.8,72.84,655868.0,65.4187,65.5804,65.3918,65.4277,655868.0
2021-10-22 15:40:00,72.83,72.84,72.73,72.75,548249.0,65.4187,65.4277,65.3289,65.3469,548249.0
2021-10-22 15:50:00,72.75,72.89,72.71,72.82,1111344.0,65.3469,65.4726,65.3109,65.4097,1111344.0
2021-10-25 09:30:00,73.25,73.55,73.0,73.02,615582.0,65.796,66.0655,65.5714,65.5894,615582.0
2021-10-25 09:40:00,73.02,73.12,72.86,72.95,234865.0,65.5894,65.6792,65.4457,65.5265,234865.0
2021-10-25 09:50:00,72.94,73.2,72.91,73.1,173632.0,65.5175,65.7511,65.4906,65.6612,173632.0
2021-10-25 10:00:00,73.11,73.23,72.94,72.99,169744.0,65.6702,65.778,65.5175,65.5624,169744.0
2021-10-25 10:10:00,72.98,72.99,72.79,72.93,242733.0,65.5535,65.5624,65.3828,65.5085,242733.0
2021-10-25 10:20:00,72.92,72.94,72.72,72.76,152877.0,65.4996,65.5175,65.3199,65.3558,152877.0
2021-10-25 10:30:00,72.75,73.07,72.7,72.9,232632.0,65.3469,65.6343,65.302,65.4816,232632.0
2021-10-25 10:40:00,72.89,72.9,72.73,72.87,47778.0,65.4726,65.4816,65.3289,65.4547,47778.0
2021-10-25 10:50:00,72.88,72.92,72.79,72.86,34243.0,65.4636,65.4996,65.3828,65.4457,34243.0
2021-10-25 11:00:00,72.86,72.93,72.79,72.92,32547.0,65.4457,65.5085,65.3828,65.4996,32547.0
2021-10-25 11:10:00,72.92,72.97,72.83,72.95,69177.0,65.4996,65.5445,65.4187,65.5265,69177.0
2021-10-25 11:20:00,72.95,73.0,72.8,72.88,76957.0,65.5265,65.5714,65.3918,65.4636,76957.0
2021-10-25 11:30:00,72.85,72.95,72.8,72.9,103182.0,65.4367,65.5265,65.3918,65.4816,103182.0
2021-10-25 11:40:00,72.89,73.08,72.88,73.05,38639.0,65.4726,65.6433,65.4636,65.6163,38639.0
2021-10-25 11:50:00,73.04,73.12,73.0,73.03,42653.0,65.6074,65.6792,65.5714,65.5984,42653.0
2021-10-25 12:00:00,73.02,73.14,72.94,73.08,81196.0,65.5894,65.6972,65.5175,65.6433,81196.0
2021-10-25 12:10:00,73.1,73.12,73.01,73.04,31278.0,65.6612,65.6792,65.5804,65.6074,31278.0
2021-10-25 12:20:00,73.03,73.14,72.98,73.1,46699.0,65.5984,65.6972,65.5535,65.6612,46699.0
2021-10-25 12:30:00,73.09,73.12,72.88,72.89,44520.0,65.6523,65.6792,65.4636,65.4726,44520.0
2021-10-25 12:40:00,72.9,73.01,72.86,72.91,34549.0,65.4816,65.5804,65.4457,65.4906,34549.0
2021-10-25 12:50:00,72.91,72.91,72.74,72.78,56416.0,65.4906,65.4906,65.3379,65.3738,56416.0
2021-10-25 13:00:00,72.79,72.97,72.79,72.97,37469.0,65.3828,65.5445,65.3828,65.5445,37469.0
2021-10-25 13:10:00,72.98,73.05,72.91,73.01,42638.0,65.5535,65.6163,65.4906,65.5804,42638.0
2021-10-25 13:20:00,73.01,73.12,72.98,73.1,46332.0,65.5804,65.6792,65.5535,65.6612,46332.0
2021-10-25 13:30:00,73.11,73.13,72.89,72.92,58658.0,65.6702,65.6882,65.4726,65.4996,58658.0
2021-10-25 13:40:00,72.92,72.93,72.83,72.88,74421.0,65.4996,65.5085,65.4187,65.4636,74421.0
2021-10-25 13:50:00,72.88,72.97,72.86,72.97,53774.0,65.4636,65.5445,65.4457,65.5445,53774.0
2021-10-25 14:00:00,72.96,73.05,72.95,73.0,67821.0,65.5355,65.6163,65.5265,65.5714,67821.0
2021-10-25 14:10:00,73.0,73.0,72.93,72.98,50551.0,65.5714,65.5714,65.5085,65.5535,50551.0
2021-10-25 14:20:00,72.97,73.04,72.95,73.02,41141.0,65.5445,65.6074,65.5265,65.5894,41141.0
2021-10-25 14:30:00,73.02,73.05,72.89,72.9,63532.0,65.5894,65.6163,65.4726,65.4816,63532.0
2021-10-25 14:40:00,72.91,72.98,72.88,72.97,44759.0,65.4906,65.5535,65.4636,65.5445,44759.0
2021-10-25 14:50:00,72.97,73.07,72.97,73.01,72067.0,65.5445,65.6343,65.5445,65.5804,72067.0
2021-10-25 15:00:00,73.01,73.08,72.98,72.99,57606.0,65.5804,65.6433,65.5535,65.5624,57606.0
2021-10-25 15:10:00,72.99,72.99,72.88,72.91,59766.0,65.5624,65.5624,65.4636,65.4906,59766.0
2021-10-25 15:20:00,72.91,72.99,72.87,72.98,130102.0,65.4906,65.5624,65.4547,65.5535,130102.0
2021-10-25 15:30:00,72.98,73.03,72.87,73.03,170336.0,65.5535,65.5984,65.4547,65.5984,170336.0
2021-10-25 15:40:00,73.03,73.09,72.98,72.99,174467.0,65.5984,65.6523,65.5535,65.5624,174467.0
2021-10-25 15:50:00,73.0,73.09,72.98,73.06,357807.0,65.5714,65.6523,65.5535,65.6253,357807.0
2021-10-26 09:30:00,73.13,73.35,72.48,72.58,385553.0,65.6882,65.8858,65.1043,65.1942,385553.0
2021-10-26 09:40:00,72.58,72.94,72.56,72.94,246318.0,65.1942,65.5175,65.1762,65.5175,246318.0
2021-10-26 09:50:00,72.94,73.05,72.83,72.87,232319.0,65.5175,65.6163,65.4187,65.4547,232319.0
2021-10-26 10:00:00,72.87,73.06,72.79,73.0,186246.0,65.4547,65.6253,65.3828,65.5714,186246.0
2021-10-26 10:10:00,73.01,73.07,72.85,72.86,102095.0,65.5804,65.6343,65.4367,65.4457,102095.0
2021-10-26 10:20:00,72.85,72.93,72.77,72.85,94245.0,65.4367,65.5085,65.3648,65.4367,94245.0
2021-10-26 10:30:00,72.85,73.05,72.81,72.94,103725.0,65.4367,65.6163,65.4008,65.5175,103725.0
2021-10-26 10:40:00,72.94,72.95,72.8,72.93,175771.0,65.5175,65.5265,65.3918,65.5085,175771.0
2021-10-26 10:50:00,72.93,73.12,72.9,73.09,186357.0,65.5085,65.6792,65.4816,65.6523,186357.0
2021-10-26 11:00:00,73.09,73.11,72.94,72.96,63178.0,65.6523,65.6702,65.5175,65.5355,63178.0
2021-10-26 11:10:00,72.96,73.04,72.88,72.97,71630.0,65.5355,65.6074,65.4636,65.5445,71630.0
2021-10-26 11:20:00,72.98,73.0,72.87,72.97,67665.0,65.5535,65.5714,65.4547,65.5445,67665.0
2021-10-26 11:30:00,72.97,73.0,72.85,72.95,109912.0,65.5445,65.5714,65.4367,65.5265,109912.0
2021-10-26 11:40:00,72.95,73.0,72.79,72.8,50580.0,65.5265,65.5714,65.3828,65.3918,50580.0
2021-10-26 11:50:00,72.8,72.86,72.66,72.68,56152.0,65.3918,65.4457,65.266,65.284,56152.0
2021-10-26 12:00:00,72.68,72.69,72.52,72.59,88346.0,65.284,65.293,65.1403,65.2031,88346.0
2021-10-26 12:10:00,72.59,72.69,72.56,72.66,46154.0,65.2031,65.293,65.1762,65.266,46154.0
2021-10-26 12:20:00,72.66,72.66,72.54,72.56,38488.0,65.266,65.266,65.1582,65.1762,38488.0
2021-10-26 12:30:00,72.56,72.58,72.36,72.37,67918.0,65.1762,65.1942,64.9965,65.0055,67918.0
2021-10-26 12:40:00,72.38,72.4,72.25,72.3,346411.0,65.0145,65.0325,64.8977,64.9427,346411.0
2021-10-26 12:50:00,72.3,72.54,72.29,72.54,71696.0,64.9427,65.1582,64.9337,65.1582,71696.0
2021-10-26 13:00:00,72.52,72.56,72.46,72.49,49457.0,65.1403,65.1762,65.0864,65.1133,49457.0
2021-10-26 13:10:00,72.49,72.5,72.43,72.48,45965.0,65.1133,65.1223,65.0594,65.1043,45965.0
2021-10-26 13:20:00,72.48,72.52,72.4,72.48,65444.0,65.1043,65.1403,65.0325,65.1043,65444.0
2021-10-26 13:30:00,72.48,72.59,72.42,72.58,55551.0,65.1043,65.2031,65.0504,65.1942,55551.0
2021-10-26 13:40:00,72.58,72.58,72.46,72.56,66502.0,65.1942,65.1942,65.0864,65.1762,66502.0
2021-10-26 13:50:00,72.56,72.62,72.5,72.56,54194.0,65.1762,65.2301,65.1223,65.1762,54194.0
2021-10-26 14:00:00,72.56,72.69,72.56,72.67,62991.0,65.1762,65.293,65.1762,65.275,62991.0
2021-10-26 14:10:00,72.67,72.78,72.66,72.74,66872.0,65.275,65.3738,65.266,65.3379,66872.0
2021-10-26 14:20:00,72.73,72.73,72.58,72.6,28278.0,65.3289,65.3289,65.1942,65.2121,28278.0
2021-10-26 14:30:00,72.61,72.69,72.61,72.62,98419.0,65.2211,65.293,65.2211,65.2301,98419.0
2021-10-26 14:40:00,72.61,72.68,72.6,72.67,69502.0,65.2211,65.284,65.2121,65.275,69502.0
2021-10-26 14:50:00,72.66,72.78,72.6,72.78,93715.0,65.266,65.3738,65.2121,65.3738,93715.0
2021-10-26 15:00:00,72.77,72.8,72.73,72.74,203793.0,65.3648,65.3918,65.3289,65.3379,203793.0
2021-10-26 15:10:00,72.74,72.8,72.71,72.72,130037.0,65.3379,65.3918,65.3109,65.3199,130037.0
2021-10-26 15:20:00,72.73,72.78,72.55,72.56,111117.0,65.3289,65.3738,65.1672,65.1762,111117.0
2021-10-26 15:30:00,72.57,72.62,72.41,72.43,114987.0,65.1852,65.2301,65.0415,65.0594,114987.0
2021-10-26 15:40:00,72.42,72.59,72.42,72.49,228601.0,65.0504,65.2031,65.0504,65.1133,228601.0
2021-10-26 15:50:00,72.49,72.52,72.38,72.41,446235.0,65.1133,65.1403,65.0145,65.0415,446235.0
2021-10-27 09:30:00,71.91,72.04,71.04,71.17,848489.0,64.5923,64.7091,63.8109,63.9276,848489.0
2021-10-27 09:40:00,71.17,71.45,71.11,71.35,417491.0,63.9276,64.1792,63.8738,64.0893,417491.0
2021-10-27 09:50:00,71.34,71.6,71.3,71.52,277957.0,64.0803,64.3139,64.0444,64.242,277957.0
2021-10-27 10:00:00,71.52,71.82,71.49,71.79,248122.0,64.242,64.5115,64.2151,64.4846,248122.0
2021-10-27 10:10:00,71.77,71.84,71.54,71.55,229481.0,64.4666,64.5295,64.26,64.269,229481.0
2021-10-27 10:20:00,71.55,71.6,71.04,71.07,423167.0,64.269,64.3139,63.8109,63.8378,423167.0
2021-10-27 10:30:00,71.06,71.16,70.95,71.01,352540.0,63.8288,63.9187,63.73,63.7839,352540.0
2021-10-27 10:40:00,71.02,71.04,70.85,70.99,230832.0,63.7929,63.8109,63.6402,63.766,230832.0
2021-10-27 10:50:00,71.0,71.06,70.84,71.05,149528.0,63.7749,63.8288,63.6312,63.8199,149528.0
2021-10-27 11:00:00,71.05,71.38,71.03,71.25,260093.0,63.8199,64.1163,63.8019,63.9995,260093.0
2021-10-27 11:10:00,71.25,71.33,71.14,71.26,160935.0,63.9995,64.0714,63.9007,64.0085,160935.0
2021-10-27 11:20:00,71.25,71.29,71.06,71.18,125045.0,63.9995,64.0354,63.8288,63.9366,125045.0
2021-10-27 11:30:00,71.17,71.3,71.13,71.26,98217.0,63.9276,64.0444,63.8917,64.0085,98217.0
2021-10-27 11:40:00,71.27,71.31,71.04,71.04,98189.0,64.0175,64.0534,63.8109,63.8109,98189.0
2021-10-27 11:50:00,71.03,71.06,70.93,71.04,126510.0,63.8019,63.8288,63.7121,63.8109,126510.0
2021-10-27 12:00:00,71.03,71.05,70.78,70.92,313411.0,63.8019,63.8199,63.5773,63.7031,313411.0
2021-10-27 12:10:00,70.92,70.96,70.84,70.94,76101.0,63.7031,63.739,63.6312,63.7211,76101.0
2021-10-27 12:20:00,70.95,70.98,70.85,70.89,102993.0,63.73,63.757,63.6402,63.6761,102993.0
2021-10-27 12:30:00,70.9,70.9,70.67,70.71,144839.0,63.6851,63.6851,63.4785,63.5145,144839.0
2021-10-27 12:40:00,70.7,70.73,70.62,70.67,81982.0,63.5055,63.5324,63.4336,63.4785,81982.0
2021-10-27 12:50:00,70.66,70.76,70.57,70.59,224750.0,63.4695,63.5594,63.3887,63.4067,224750.0
2021-10-27 13:00:00,70.6,70.6,70.45,70.59,202291.0,63.4156,63.4156,63.2809,63.4067,202291.0
2021-10-27 13:10:00,70.59,70.6,70.45,70.53,134254.0,63.4067,63.4156,63.2809,63.3528,134254.0
2021-10-27 13:20:00,70.53,70.6,70.48,70.48,63558.0,63.3528,63.4156,63.3079,63.3079,63558.0
2021-10-27 13:30:00,70.48,70.5,70.29,70.34,215699.0,63.3079,63.3258,63.1372,63.1821,215699.0
2021-10-27 13:40:00,70.34,70.41,70.33,70.38,95067.0,63.1821,63.245,63.1731,63.218,95067.0
2021-10-27 13:50:00,70.39,70.56,70.38,70.55,160397.0,63.227,63.3797,63.218,63.3707,160397.0
2021-10-27 14:00:00,70.56,70.6,70.5,70.54,98709.0,63.3797,63.4156,63.3258,63.3618,98709.0
2021-10-27 14:10:00,70.55,70.59,70.49,70.55,111167.0,63.3707,63.4067,63.3168,63.3707,111167.0
2021-10-27 14:20:00,70.56,70.61,70.42,70.43,196507.0,63.3797,63.4246,63.254,63.2629,196507.0
2021-10-27 14:30:00,70.43,70.44,70.34,70.4,132512.0,63.2629,63.2719,63.1821,63.236,132512.0
2021-10-27 14:40:00,70.4,70.43,70.34,70.39,108282.0,63.236,63.2629,63.1821,63.227,108282.0
2021-10-27 14:50:00,70.39,70.39,70.31,70.36,103057.0,63.227,63.227,63.1552,63.2001,103057.0
2021-10-27 15:00:00,70.36,70.37,70.26,70.27,134362.0,63.2001,63.2091,63.1102,63.1192,134362.0
2021-10-27 15:10:00,70.27,70.28,70.06,70.07,248314.0,63.1192,63.1282,62.9306,62.9396,248314.0
2021-10-27 15:20:00,70.06,70.36,70.01,70.24,471161.0,62.9306,63.2001,62.8857,63.0923,471161.0
2021-10-27 15:30:00,70.23,70.31,70.04,70.3,428767.0,63.0833,63.1552,62.9126,63.1462,428767.0
2021-10-27 15:40:00,70.3,70.34,70.15,70.18,664754.0,63.1462,63.1821,63.0114,63.0384,664754.0
2021-10-27 15:50:00,70.17,70.17,69.88,69.91,1199798.0,63.0294,63.0294,62.7689,62.7959,1199798.0
2021-10-28 09:30:00,70.28,70.94,70.28,70.76,583280.0,63.1282,63.7211,63.1282,63.5594,583280.0
2021-10-28 09:40:00,70.77,70.9,70.62,70.76,319044.0,63.5684,63.6851,63.4336,63.5594,319044.0
2021-10-28 09:50:00,70.76,70.92,70.74,70.79,377197.0,63.5594,63.7031,63.5414,63.5863,377197.0
2021-10-28 10:00:00,70.79,70.79,70.53,70.7,312127.0,63.5863,63.5863,63.3528,63.5055,312127.0
2021-10-28 10:10:00,70.69,70.91,70.66,70.68,502537.0,63.4965,63.6941,63.4695,63.4875,502537.0
2021-10-28 10:20:00,70.68,70.76,70.57,70.75,228986.0,63.4875,63.5594,63.3887,63.5504,228986.0
2021-10-28 10:30:00,70.76,70.79,70.62,70.7,160067.0,63.5594,63.5863,63.4336,63.5055,160067.0
2021-10-28 10:40:00,70.7,70.84,70.7,70.7,133502.0,63.5055,63.6312,63.5055,63.5055,133502.0
2021-10-28 10:50:00,70.7,70.82,70.66,70.78,148946.0,63.5055,63.6133,63.4695,63.5773,148946.0
2021-10-28 11:00:00,70.78,70.82,70.66,70.72,142351.0,63.5773,63.6133,63.4695,63.5234,142351.0
2021-10-28 11:10:00,70.72,70.74,70.4,70.48,171128.0,63.5234,63.5414,63.236,63.3079,171128.0
2021-10-28 11:20:00,70.48,70.52,70.38,70.42,154255.0,63.3079,63.3438,63.218,63.254,154255.0
2021-10-28 11:30:00,70.43,70.67,70.42,70.58,142269.0,63.2629,63.4785,63.254,63.3977,142269.0
2021-10-28 11:40:00,70.58,70.61,70.4,70.41,111743.0,63.3977,63.4246,63.236,63.245,111743.0
2021-10-28 11:50:00,70.42,70.52,70.38,70.47,60264.0,63.254,63.3438,63.218,63.2989,60264.0
2021-10-28 12:00:00,70.47,70.56,70.44,70.55,66491.0,63.2989,63.3797,63.2719,63.3707,66491.0
2021-10-28 12:10:00,70.56,70.61,70.51,70.6,82432.0,63.3797,63.4246,63.3348,63.4156,82432.0
2021-10-28 12:20:00,70.61,70.63,70.43,70.44,40059.0,63.4246,63.4426,63.2629,63.2719,40059.0
2021-10-28 12:30:00,70.45,70.54,70.41,70.5,33285.0,63.2809,63.3618,63.245,63.3258,33285.0
2021-10-28 12:40:00,70.49,70.7,70.45,70.7,38466.0,63.3168,63.5055,63.2809,63.5055,38466.0
2021-10-28 12:50:00,70.7,70.72,70.56,70.62,60823.0,63.5055,63.5234,63.3797,63.4336,60823.0
2021-10-28 13:00:00,70.62,70.71,70.61,70.69,80659.0,63.4336,63.5145,63.4246,63.4965,80659.0
2021-10-28 13:10:00,70.69,70.76,70.67,70.67,78553.0,63.4965,63.5594,63.4785,63.4785,78553.0
2021-10-28 13:20:00,70.67,70.7,70.59,70.69,64732.0,63.4785,63.5055,63.4067,63.4965,64732.0
2021-10-28 13:30:00,70.69,70.76,70.67,70.76,182219.0,63.4965,63.5594,63.4785,63.5594,182219.0
2021-10-28 13:40:00,70.76,70.81,70.71,70.74,79647.0,63.5594,63.6043,63.5145,63.5414,79647.0
2021-10-28 13:50:00,70.74,70.81,70.72,70.74,153442.0,63.5414,63.6043,63.5234,63.5414,153442.0
2021-10-28 14:00:00,70.75,70.81,70.73,70.75,91660.0,63.5504,63.6043,63.5324,63.5504,91660.0
2021-10-28 14:10:00,70.75,70.75,70.65,70.73,44374.0,63.5504,63.5504,63.4606,63.5324,44374.0
2021-10-28 14:20:00,70.73,70.77,70.71,70.73,56020.0,63.5324,63.5684,63.5145,63.5324,56020.0
2021-10-28 14:30:00,70.73,70.77,70.71,70.72,71278.0,63.5324,63.5684,63.5145,63.5234,71278.0
2021-10-28 14:40:00,70.73,70.79,70.71,70.78,150162.0,63.5324,63.5863,63.5145,63.5773,150162.0
2021-10-28 14:50:00,70.78,70.85,70.69,70.7,329979.0,63.5773,63.6402,63.4965,63.5055,329979.0
2021-10-28 15:00:00,70.7,70.72,70.64,70.71,238147.0,63.5055,63.5234,63.4516,63.5145,238147.0
2021-10-28 15:10:00,70.7,70.82,70.65,70.81,100435.0,63.5055,63.6133,63.4606,63.6043,100435.0
2021-10-28 15:20:00,70.81,70.85,70.64,70.66,144246.0,63.6043,63.6402,63.4516,63.4695,144246.0
2021-10-28 15:30:00,70.67,70.89,70.62,70.88,193275.0,63.4785,63.6761,63.4336,63.6672,193275.0
2021-10-28 15:40:00,70.88,70.98,70.84,70.95,233977.0,63.6672,63.757,63.6312,63.73,233977.0
2021-10-28 15:50:00,70.95,71.17,70.95,71.15,634086.0,63.73,63.9276,63.73,63.9097,634086.0
2021-10-29 09:30:00,71.37,71.61,71.15,71.51,430537.0,64.1073,64.3229,63.9097,64.233,430537.0
2021-10-29 09:40:00,71.51,71.64,71.4,71.5,142851.0,64.233,64.3498,64.1342,64.2241,142851.0
2021-10-29 09:50:00,71.49,71.56,71.36,71.4,175813.0,64.2151,64.278,64.0983,64.1342,175813.0
2021-10-29 10:00:00,71.4,71.54,71.38,71.45,206050.0,64.1342,64.26,64.1163,64.1792,206050.0
2021-10-29 10:10:00,71.45,71.45,71.03,71.15,403914.0,64.1792,64.1792,63.8019,63.9097,403914.0
2021-10-29 10:20:00,71.15,71.31,71.15,71.29,136115.0,63.9097,64.0534,63.9097,64.0354,136115.0
2021-10-29 10:30:00,71.3,71.34,71.24,71.29,117399.0,64.0444,64.0803,63.9905,64.0354,117399.0
2021-10-29 10:40:00,71.3,71.39,71.24,71.38,106797.0,64.0444,64.1253,63.9905,64.1163,106797.0
2021-10-29 10:50:00,71.38,71.47,71.31,71.33,118116.0,64.1163,64.1971,64.0534,64.0714,118116.0
2021-10-29 11:00:00,71.33,71.44,71.28,71.44,80793.0,64.0714,64.1702,64.0265,64.1702,80793.0
2021-10-29 11:10:00,71.44,71.51,71.4,71.46,87484.0,64.1702,64.233,64.1342,64.1881,87484.0
2021-10-29 11:20:00,71.46,71.46,71.3,71.31,56081.0,64.1881,64.1881,64.0444,64.0534,56081.0
2021-10-29 11:30:00,71.31,71.41,71.29,71.31,60751.0,64.0534,64.1432,64.0354,64.0534,60751.0
2021-10-29 11:40:00,71.32,71.32,71.14,71.18,241332.0,64.0624,64.0624,63.9007,63.9366,241332.0
2021-10-29 11:50:00,71.18,71.24,71.16,71.17,91194.0,63.9366,63.9905,63.9187,63.9276,91194.0
2021-10-29 12:00:00,71.18,71.19,71.11,71.12,74171.0,63.9366,63.9456,63.8738,63.8827,74171.0
2021-10-29 12:10:00,71.12,71.22,71.11,71.14,79435.0,63.8827,63.9726,63.8738,63.9007,79435.0
2021-10-29 12:20:00,71.14,71.18,71.08,71.11,66917.0,63.9007,63.9366,63.8468,63.8738,66917.0
2021-10-29 12:30:00,71.12,71.12,70.98,71.09,100840.0,63.8827,63.8827,63.757,63.8558,100840.0
2021-10-29 12:40:00,71.1,71.18,71.08,71.11,141247.0,63.8648,63.9366,63.8468,63.8738,141247.0
2021-10-29 12:50:00,71.11,71.15,71.01,71.04,91012.0,63.8738,63.9097,63.7839,63.8109,91012.0
2021-10-29 13:00:00,71.05,71.21,71.02,71.21,173167.0,63.8199,63.9636,63.7929,63.9636,173167.0
2021-10-29 13:10:00,71.22,71.26,71.13,71.15,89513.0,63.9726,64.0085,63.8917,63.9097,89513.0
2021-10-29 13:20:00,71.14,71.18,71.11,71.15,114253.0,63.9007,63.9366,63.8738,63.9097,114253.0
2021-10-29 13:30:00,71.15,71.19,71.09,71.1,106414.0,63.9097,63.9456,63.8558,63.8648,106414.0
2021-10-29 13:40:00,71.1,71.11,70.97,71.0,180744.0,63.8648,63.8738,63.748,63.7749,180744.0
2021-10-29 13:50:00,71.0,71.17,71.0,71.16,82094.0,63.7749,63.9276,63.7749,63.9187,82094.0
2021-10-29 14:00:00,71.17,71.17,71.1,71.1,34976.0,63.9276,63.9276,63.8648,63.8648,34976.0
2021-10-29 14:10:00,71.09,71.1,70.96,70.98,51632.0,63.8558,63.8648,63.739,63.757,51632.0
2021-10-29 14:20:00,70.98,70.99,70.89,70.92,54712.0,63.757,63.766,63.6761,63.7031,54712.0
2021-10-29 14:30:00,70.92,71.01,70.87,70.95,56826.0,63.7031,63.7839,63.6582,63.73,56826.0
2021-10-29 14:40:00,70.96,71.01,70.89,70.92,160670.0,63.739,63.7839,63.6761,63.7031,160670.0
2021-10-29 14:50:00,70.91,70.97,70.89,70.9,78901.0,63.6941,63.748,63.6761,63.6851,78901.0
2021-10-29 15:00:00,70.9,71.0,70.86,70.96,85008.0,63.6851,63.7749,63.6492,63.739,85008.0
2021-10-29 15:10:00,70.96,70.98,70.77,70.83,148701.0,63.739,63.757,63.5684,63.6222,148701.0
2021-10-29 15:20:00,70.82,70.87,70.73,70.87,195973.0,63.6133,63.6582,63.5324,63.6582,195973.0
2021-10-29 15:30:00,70.87,71.03,70.86,70.97,292444.0,63.6582,63.8019,63.6492,63.748,292444.0
2021-10-29 15:40:00,70.98,71.17,70.97,71.09,268454.0,63.757,63.9276,63.748,63.8558,268454.0
2021-10-29 15:50:00,71.09,71.1,70.88,70.91,826830.0,63.8558,63.8648,63.6672,63.6941,826830.0
2021-11-01 09:30:00,71.61,71.96,71.57,71.88,628103.0,64.3229,64.6373,64.2869,64.5654,628103.0
2021-11-01 09:40:00,71.89,72.18,71.85,72.04,420035.0,64.5744,64.8349,64.5384,64.7091,420035.0
2021-11-01 09:50:00,72.05,72.13,71.87,72.02,259892.0,64.7181,64.79,64.5564,64.6911,259892.0
2021-11-01 10:00:00,72.02,72.4,71.84,72.38,393469.0,64.6911,65.0325,64.5295,65.0145,393469.0
2021-11-01 10:10:00,72.39,72.44,72.3,72.37,269177.0,65.0235,65.0684,64.9427,65.0055,269177.0
2021-11-01 10:20:00,72.39,72.43,72.12,72.22,211596.0,65.0235,65.0594,64.781,64.8708,211596.0
2021-11-01 10:30:00,72.22,72.41,72.19,72.35,97666.0,64.8708,65.0415,64.8438,64.9876,97666.0
2021-11-01 10:40:00,72.36,72.44,72.31,72.43,88170.0,64.9965,65.0684,64.9516,65.0594,88170.0
2021-11-01 10:50:00,72.42,72.42,72.18,72.33,177814.0,65.0504,65.0504,64.8349,64.9696,177814.0
2021-11-01 11:00:00,72.33,72.65,72.31,72.64,177028.0,64.9696,65.257,64.9516,65.2481,177028.0
2021-11-01 11:10:00,72.63,72.69,72.51,72.69,131050.0,65.2391,65.293,65.1313,65.293,131050.0
2021-11-01 11:20:00,72.68,72.77,72.66,72.73,162043.0,65.284,65.3648,65.266,65.3289,162043.0
2021-11-01 11:30:00,72.73,72.78,72.52,72.64,175190.0,65.3289,65.3738,65.1403,65.2481,175190.0
2021-11-01 11:40:00,72.65,72.79,72.62,72.73,131614.0,65.257,65.3828,65.2301,65.3289,131614.0
2021-11-01 11:50:00,72.74,72.8,72.65,72.77,173561.0,65.3379,65.3918,65.257,65.3648,173561.0
2021-11-01 12:00:00,72.78,72.99,72.78,72.99,115273.0,65.3738,65.5624,65.3738,65.5624,115273.0
2021-11-01 12:10:00,72.99,73.08,72.93,73.03,137131.0,65.5624,65.6433,65.5085,65.5984,137131.0
2021-11-01 12:20:00,73.02,73.02,72.88,72.92,109755.0,65.5894,65.5894,65.4636,65.4996,109755.0
2021-11-01 12:30:00,72.91,72.92,72.8,72.92,102734.0,65.4906,65.4996,65.3918,65.4996,102734.0
2021-11-01 12:40:00,72.92,72.95,72.85,72.9,121017.0,65.4996,65.5265,65.4367,65.4816,121017.0
2021-11-01 12:50:00,72.9,72.94,72.84,72.85,121185.0,65.4816,65.5175,65.4277,65.4367,121185.0
2021-11-01 13:00:00,72.86,72.93,72.8,72.88,127703.0,65.4457,65.5085,65.3918,65.4636,127703.0
2021-11-01 13:10:00,72.89,73.0,72.86,72.9,471484.0,65.4726,65.5714,65.4457,65.4816,471484.0
2021-11-01 13:20:00,72.89,72.9,72.73,72.84,221225.0,65.4726,65.4816,65.3289,65.4277,221225.0
2021-11-01 13:30:00,72.84,73.0,72.82,73.0,131068.0,65.4277,65.5714,65.4097,65.5714,131068.0
2021-11-01 13:40:00,73.01,73.05,72.92,72.95,89674.0,65.5804,65.6163,65.4996,65.5265,89674.0
2021-11-01 13:50:00,72.96,72.99,72.86,72.86,63357.0,65.5355,65.5624,65.4457,65.4457,63357.0
2021-11-01 14:00:00,72.85,72.87,72.76,72.83,108164.0,65.4367,65.4547,65.3558,65.4187,108164.0
2021-11-01 14:10:00,72.84,72.88,72.74,72.81,101678.0,65.4277,65.4636,65.3379,65.4008,101678.0
2021-11-01 14:20:00,72.81,72.92,72.77,72.9,98845.0,65.4008,65.4996,65.3648,65.4816,98845.0
2021-11-01 14:30:00,72.9,73.01,72.89,72.93,107049.0,65.4816,65.5804,65.4726,65.5085,107049.0
2021-11-01 14:40:00,72.94,73.01,72.92,73.01,125855.0,65.5175,65.5804,65.4996,65.5804,125855.0
2021-11-01 14:50:00,73.0,73.01,72.87,72.88,95834.0,65.5714,65.5804,65.4547,65.4636,95834.0
2021-11-01 15:00:00,72.88,73.08,72.85,73.07,104338.0,65.4636,65.6433,65.4367,65.6343,104338.0
2021-11-01 15:10:00,73.06,73.07,72.92,72.93,143343.0,65.6253,65.6343,65.4996,65.5085,143343.0
2021-11-01 15:20:00,72.92,73.04,72.84,73.02,142370.0,65.4996,65.6074,65.4277,65.5894,142370.0
2021-11-01 15:30:00,73.03,73.23,73.02,73.22,240464.0,65.5984,65.778,65.5894,65.769,240464.0
2021-11-01 15:40:00,73.22,73.34,73.18,73.22,292435.0,65.769,65.8768,65.7331,65.769,292435.0
2021-11-01 15:50:00,73.22,73.39,73.21,73.34,764619.0,65.769,65.9217,65.7601,65.8768,764619.0
2021-11-02 09:30:00,73.28,73.37,73.01,73.19,385089.0,65.8229,65.9038,65.5804,65.7421,385089.0
2021-11-02 09:40:00,73.19,73.24,73.0,73.11,242977.0,65.7421,65.787,65.5714,65.6702,242977.0
2021-11-02 09:50:00,73.1,73.42,73.08,73.31,185514.0,65.6612,65.9487,65.6433,65.8499,185514.0
2021-11-02 10:00:00,73.31,73.73,73.26,73.72,217073.0,65.8499,66.2271,65.805,66.2182,217073.0
2021-11-02 10:10:00,73.73,73.75,73.24,73.25,118130.0,66.2271,66.2451,65.787,65.796,118130.0
2021-11-02 10:20:00,73.26,73.26,72.98,73.03,147739.0,65.805,65.805,65.5535,65.5984,147739.0
2021-11-02 10:30:00,73.0,73.13,72.87,73.09,91497.0,65.5714,65.6882,65.4547,65.6523,91497.0
2021-11-02 10:40:00,73.07,73.21,73.0,73.01,73665.0,65.6343,65.7601,65.5714,65.5804,73665.0
2021-11-02 10:50:00,73.01,73.25,73.0,73.22,61723.0,65.5804,65.796,65.5714,65.769,61723.0
2021-11-02 11:00:00,73.22,73.39,73.15,73.3,99986.0,65.769,65.9217,65.7062,65.8409,99986.0
2021-11-02 11:10:00,73.29,73.38,73.24,73.25,71514.0,65.8319,65.9128,65.787,65.796,71514.0
2021-11-02 11:20:00,73.25,73.31,73.11,73.3,110933.0,65.796,65.8499,65.6702,65.8409,110933.0
2021-11-02 11:30:00,73.3,73.32,73.06,73.09,84247.0,65.8409,65.8589,65.6253,65.6523,84247.0
2021-11-02 11:40:00,73.08,73.11,72.93,72.94,135485.0,65.6433,65.6702,65.5085,65.5175,135485.0
2021-11-02 11:50:00,72.94,72.99,72.81,72.83,57085.0,65.5175,65.5624,65.4008,65.4187,57085.0
2021-11-02 12:00:00,72.83,72.94,72.83,72.9,54002.0,65.4187,65.5175,65.4187,65.4816,54002.0
2021-11-02 12:10:00,72.91,73.03,72.9,73.0,61433.0,65.4906,65.5984,65.4816,65.5714,61433.0
2021-11-02 12:20:00,73.0,73.05,72.89,72.91,59212.0,65.5714,65.6163,65.4726,65.4906,59212.0
2021-11-02 12:30:00,72.91,73.05,72.91,73.02,110708.0,65.4906,65.6163,65.4906,65.5894,110708.0
2021-11-02 12:40:00,73.02,73.12,72.96,73.09,70018.0,65.5894,65.6792,65.5355,65.6523,70018.0
2021-11-02 12:50:00,73.09,73.1,72.86,72.86,182486.0,65.6523,65.6612,65.4457,65.4457,182486.0
2021-11-02 13:00:00,72.86,72.9,72.81,72.88,65672.0,65.4457,65.4816,65.4008,65.4636,65672.0
2021-11-02 13:10:00,72.87,72.94,72.87,72.88,52073.0,65.4547,65.5175,65.4547,65.4636,52073.0
2021-11-02 13:20:00,72.9,73.0,72.87,72.98,184575.0,65.4816,65.5714,65.4547,65.5535,184575.0
2021-11-02 13:30:00,72.98,73.04,72.88,72.95,127263.0,65.5535,65.6074,65.4636,65.5265,127263.0
2021-11-02 13:40:00,72.95,73.06,72.94,72.97,35767.0,65.5265,65.6253,65.5175,65.5445,35767.0
2021-11-02 13:50:00,72.98,73.06,72.98,73.04,61625.0,65.5535,65.6253,65.5535,65.6074,61625.0
2021-11-02 14:00:00,73.04,73.09,72.92,72.93,54948.0,65.6074,65.6523,65.4996,65.5085,54948.0
2021-11-02 14:10:00,72.93,73.05,72.89,73.03,84737.0,65.5085,65.6163,65.4726,65.5984,84737.0
2021-11-02 14:20:00,73.03,73.06,72.99,72.99,51114.0,65.5984,65.6253,65.5624,65.5624,51114.0
2021-11-02 14:30:00,72.99,73.09,72.97,73.02,82671.0,65.5624,65.6523,65.5445,65.5894,82671.0
2021-11-02 14:40:00,73.02,73.14,73.01,73.12,67379.0,65.5894,65.6972,65.5804,65.6792,67379.0
2021-11-02 14:50:00,73.12,73.13,73.0,73.02,76256.0,65.6792,65.6882,65.5714,65.5894,76256.0
2021-11-02 15:00:00,73.02,73.03,72.93,72.98,62184.0,65.5894,65.5984,65.5085,65.5535,62184.0
2021-11-02 15:10:00,72.98,72.99,72.91,72.98,90834.0,65.5535,65.5624,65.4906,65.5535,90834.0
2021-11-02 15:20:00,72.99,73.07,72.94,73.06,102365.0,65.5624,65.6343,65.5175,65.6253,102365.0
2021-11-02 15:30:00,73.06,73.07,72.93,72.99,183297.0,65.6253,65.6343,65.5085,65.5624,183297.0
2021-11-02 15:40:00,72.99,73.04,72.9,73.0,139118.0,65.5624,65.6074,65.4816,65.5714,139118.0
2021-11-02 15:50:00,72.99,73.01,72.85,73.01,265549.0,65.5624,65.5804,65.4367,65.5804,265549.0
2021-11-03 09:30:00,72.7,73.16,72.65,72.84,381815.0,65.302,65.7151,65.257,65.4277,381815.0
2021-11-03 09:40:00,72.84,73.24,72.82,73.19,225747.0,65.4277,65.787,65.4097,65.7421,225747.0
2021-11-03 09:50:00,73.2,73.48,73.16,73.43,143908.0,65.7511,66.0026,65.7151,65.9577,143908.0
2021-11-03 10:00:00,73.44,73.69,73.44,73.69,279155.0,65.9666,66.1912,65.9666,66.1912,279155.0
2021-11-03 10:10:00,73.7,73.83,73.66,73.76,184197.0,66.2002,66.317,66.1643,66.2541,184197.0
2021-11-03 10:20:00,73.76,73.95,73.69,73.93,69076.0,66.2541,66.4247,66.1912,66.4068,69076.0
2021-11-03 10:30:00,73.92,74.12,73.85,74.12,129492.0,66.3978,66.5774,66.3349,66.5774,129492.0
2021-11-03 10:40:00,74.11,74.27,74.03,74.25,199133.0,66.5685,66.7122,66.4966,66.6942,199133.0
2021-11-03 10:50:00,74.25,74.52,74.25,74.32,205242.0,66.6942,66.9367,66.6942,66.7571,205242.0
2021-11-03 11:00:00,74.32,74.55,74.3,74.38,206711.0,66.7571,66.9637,66.7391,66.811,206711.0
2021-11-03 11:10:00,74.38,74.41,74.27,74.29,141418.0,66.811,66.8379,66.7122,66.7302,141418.0
2021-11-03 11:20:00,74.29,74.32,74.23,74.27,168480.0,66.7302,66.7571,66.6763,66.7122,168480.0
2021-11-03 11:30:00,74.27,74.39,74.24,74.32,87355.0,66.7122,66.82,66.6852,66.7571,87355.0
2021-11-03 11:40:00,74.31,74.36,74.24,74.32,97819.0,66.7481,66.793,66.6852,66.7571,97819.0
2021-11-03 11:50:00,74.32,74.34,74.2,74.21,104449.0,66.7571,66.7751,66.6493,66.6583,104449.0
2021-11-03 12:00:00,74.21,74.31,74.21,74.27,107782.0,66.6583,66.7481,66.6583,66.7122,107782.0
2021-11-03 12:10:00,74.26,74.35,74.22,74.32,103018.0,66.7032,66.784,66.6673,66.7571,103018.0
2021-11-03 12:20:00,74.32,74.33,74.14,74.14,91228.0,66.7571,66.7661,66.5954,66.5954,91228.0
2021-11-03 12:30:00,74.14,74.23,74.11,74.22,95775.0,66.5954,66.6763,66.5685,66.6673,95775.0
2021-11-03 12:40:00,74.22,74.26,74.12,74.22,99426.0,66.6673,66.7032,66.5774,66.6673,99426.0
2021-11-03 12:50:00,74.21,74.24,74.15,74.17,123572.0,66.6583,66.6852,66.6044,66.6224,123572.0
2021-11-03 13:00:00,74.17,74.22,74.12,74.15,80710.0,66.6224,66.6673,66.5774,66.6044,80710.0
2021-11-03 13:10:00,74.14,74.15,74.09,74.1,66715.0,66.5954,66.6044,66.5505,66.5595,66715.0
2021-11-03 13:20:00,74.09,74.12,73.98,74.05,231664.0,66.5505,66.5774,66.4517,66.5146,231664.0
2021-11-03 13:30:00,74.04,74.14,74.02,74.11,65690.0,66.5056,66.5954,66.4876,66.5685,65690.0
2021-11-03 13:40:00,74.11,74.17,74.04,74.17,100335.0,66.5685,66.6224,66.5056,66.6224,100335.0
2021-11-03 13:50:00,74.17,74.26,74.1,74.23,107342.0,66.6224,66.7032,66.5595,66.6763,107342.0
2021-11-03 14:00:00,74.22,74.58,74.18,74.57,205550.0,66.6673,66.9906,66.6313,66.9817,205550.0
2021-11-03 14:10:00,74.58,74.91,74.49,74.9,366379.0,66.9906,67.2871,66.9098,67.2781,366379.0
2021-11-03 14:20:00,74.91,74.91,74.68,74.69,140950.0,67.2871,67.2871,67.0805,67.0894,140950.0
2021-11-03 14:30:00,74.7,74.9,74.65,74.87,132549.0,67.0984,67.2781,67.0535,67.2511,132549.0
2021-11-03 14:40:00,74.87,75.11,74.85,75.11,413897.0,67.2511,67.4667,67.2332,67.4667,413897.0
2021-11-03 14:50:00,75.1,75.23,74.98,75.06,351605.0,67.4577,67.5745,67.3499,67.4218,351605.0
2021-11-03 15:00:00,75.05,75.19,75.04,75.15,177810.0,67.4128,67.5386,67.4038,67.5026,177810.0
2021-11-03 15:10:00,75.14,75.25,75.12,75.16,257538.0,67.4937,67.5925,67.4757,67.5116,257538.0
2021-11-03 15:20:00,75.18,75.26,75.04,75.11,266272.0,67.5296,67.6014,67.4038,67.4667,266272.0
2021-11-03 15:30:00,75.13,75.2,74.9,75.05,323119.0,67.4847,67.5475,67.2781,67.4128,323119.0
2021-11-03 15:40:00,75.04,75.15,74.98,75.14,324903.0,67.4038,67.5026,67.3499,67.4937,324903.0
2021-11-03 15:50:00,75.14,75.14,74.96,75.0,899596.0,67.4937,67.4937,67.332,67.3679,899596.0
2021-11-04 09:30:00,74.86,74.92,74.14,74.27,466797.0,67.2421,67.296,66.5954,66.7122,466797.0
2021-11-04 09:40:00,74.28,74.47,73.79,73.91,302279.0,66.7212,66.8918,66.281,66.3888,302279.0
2021-11-04 09:50:00,73.89,74.18,73.82,73.92,236356.0,66.3709,66.6313,66.308,66.3978,236356.0
2021-11-04 10:00:00,73.93,74.16,73.91,74.05,204495.0,66.4068,66.6134,66.3888,66.5146,204495.0
2021-11-04 10:10:00,74.05,74.15,73.91,73.97,159421.0,66.5146,66.6044,66.3888,66.4427,159421.0
2021-11-04 10:20:00,73.97,73.97,73.58,73.7,145758.0,66.4427,66.4427,66.0924,66.2002,145758.0
2021-11-04 10:30:00,73.71,73.85,73.53,73.58,142939.0,66.2092,66.3349,66.0475,66.0924,142939.0
2021-11-04 10:40:00,73.57,73.64,73.36,73.5,139178.0,66.0834,66.1463,65.8948,66.0205,139178.0
2021-11-04 10:50:00,73.49,73.5,73.18,73.24,338614.0,66.0116,66.0205,65.7331,65.787,338614.0
2021-11-04 11:00:00,73.24,73.31,73.1,73.21,264478.0,65.787,65.8499,65.6612,65.7601,264478.0
2021-11-04 11:10:00,73.22,73.38,73.13,73.22,165208.0,65.769,65.9128,65.6882,65.769,165208.0
2021-11-04 11:20:00,73.21,73.26,73.07,73.19,144371.0,65.7601,65.805,65.6343,65.7421,144371.0
2021-11-04 11:30:00,73.17,73.52,73.16,73.45,151655.0,65.7241,66.0385,65.7151,65.9756,151655.0
2021-11-04 11:40:00,73.46,73.58,73.42,73.43,105126.0,65.9846,66.0924,65.9487,65.9577,105126.0
2021-11-04 11:50:00,73.43,73.58,73.33,73.55,75572.0,65.9577,66.0924,65.8678,66.0655,75572.0
2021-11-04 12:00:00,73.56,73.58,73.41,73.52,78893.0,66.0744,66.0924,65.9397,66.0385,78893.0
2021-11-04 12:10:00,73.51,73.53,73.37,73.44,83061.0,66.0295,66.0475,65.9038,65.9666,83061.0
2021-11-04 12:20:00,73.45,73.46,73.32,73.39,102049.0,65.9756,65.9846,65.8589,65.9217,102049.0
2021-11-04 12:30:00,73.41,73.41,73.27,73.29,64049.0,65.9397,65.9397,65.8139,65.8319,64049.0
2021-11-04 12:40:00,73.3,73.55,73.29,73.54,100834.0,65.8409,66.0655,65.8319,66.0565,100834.0
2021-11-04 12:50:00,73.54,73.6,73.45,73.49,111449.0,66.0565,66.1104,65.9756,66.0116,111449.0
2021-11-04 13:00:00,73.5,73.54,73.42,73.47,93631.0,66.0205,66.0565,65.9487,65.9936,93631.0
2021-11-04 13:10:00,73.47,73.58,73.47,73.58,87243.0,65.9936,66.0924,65.9936,66.0924,87243.0
2021-11-04 13:20:00,73.58,73.63,73.47,73.62,126366.0,66.0924,66.1373,65.9936,66.1283,126366.0
2021-11-04 13:30:00,73.63,73.67,73.57,73.67,118430.0,66.1373,66.1732,66.0834,66.1732,118430.0
2021-11-04 13:40:00,73.67,73.67,73.53,73.54,66598.0,66.1732,66.1732,66.0475,66.0565,66598.0
2021-11-04 13:50:00,73.55,73.56,73.42,73.45,73188.0,66.0655,66.0744,65.9487,65.9756,73188.0
2021-11-04 14:00:00,73.45,73.52,73.34,73.47,133434.0,65.9756,66.0385,65.8768,65.9936,133434.0
2021-11-04 14:10:00,73.47,73.47,73.27,73.31,123184.0,65.9936,65.9936,65.8139,65.8499,123184.0
2021-11-04 14:20:00,73.31,73.36,73.24,73.25,111118.0,65.8499,65.8948,65.787,65.796,111118.0
2021-11-04 14:30:00,73.25,73.28,73.17,73.19,139421.0,65.796,65.8229,65.7241,65.7421,139421.0
2021-11-04 14:40:00,73.2,73.25,73.13,73.16,191758.0,65.7511,65.796,65.6882,65.7151,191758.0
2021-11-04 14:50:00,73.16,73.27,73.14,73.26,142027.0,65.7151,65.8139,65.6972,65.805,142027.0
2021-11-04 15:00:00,73.26,73.35,73.13,73.27,199001.0,65.805,65.8858,65.6882,65.8139,199001.0
2021-11-04 15:10:00,73.27,73.46,73.26,73.46,242978.0,65.8139,65.9846,65.805,65.9846,242978.0
2021-11-04 15:20:00,73.45,73.62,73.43,73.48,278742.0,65.9756,66.1283,65.9577,66.0026,278742.0
2021-11-04 15:30:00,73.48,73.64,73.41,73.55,253985.0,66.0026,66.1463,65.9397,66.0655,253985.0
2021-11-04 15:40:00,73.55,73.71,73.49,73.64,231254.0,66.0655,66.2092,66.0116,66.1463,231254.0
2021-11-04 15:50:00,73.63,73.82,73.51,73.81,629941.0,66.1373,66.308,66.0295,66.299,629941.0
2021-11-05 09:30:00,74.25,75.28,74.1,74.76,1008650.0,66.6942,67.6194,66.5595,67.1523,1008650.0
2021-11-05 09:40:00,74.77,75.15,74.72,75.09,345499.0,67.1613,67.5026,67.1164,67.4487,345499.0
2021-11-05 09:50:00,75.08,75.15,74.88,74.94,430941.0,67.4398,67.5026,67.2601,67.314,430941.0
2021-11-05 10:00:00,74.93,75.14,74.89,75.01,122017.0,67.305,67.4937,67.2691,67.3769,122017.0
2021-11-05 10:10:00,74.99,75.08,74.79,74.85,104625.0,67.3589,67.4398,67.1793,67.2332,104625.0
2021-11-05 10:20:00,74.84,74.92,74.66,74.69,220177.0,67.2242,67.296,67.0625,67.0894,220177.0
2021-11-05 10:30:00,74.69,74.89,74.58,74.68,238748.0,67.0894,67.2691,66.9906,67.0805,238748.0
2021-11-05 10:40:00,74.68,74.93,74.65,74.91,134181.0,67.0805,67.305,67.0535,67.2871,134181.0
2021-11-05 10:50:00,74.92,74.98,74.86,74.96,136608.0,67.296,67.3499,67.2421,67.332,136608.0
2021-11-05 11:00:00,74.97,75.1,74.91,75.03,63548.0,67.341,67.4577,67.2871,67.3948,63548.0
2021-11-05 11:10:00,75.04,75.16,75.04,75.14,127354.0,67.4038,67.5116,67.4038,67.4937,127354.0
2021-11-05 11:20:00,75.13,75.21,75.12,75.15,102071.0,67.4847,67.5565,67.4757,67.5026,102071.0
2021-11-05 11:30:00,75.13,75.14,74.86,74.91,285864.0,67.4847,67.4937,67.2421,67.2871,285864.0
2021-11-05 11:40:00,74.9,74.9,74.6,74.62,210245.0,67.2781,67.2781,67.0086,67.0266,210245.0
2021-11-05 11:50:00,74.62,74.71,74.56,74.68,148936.0,67.0266,67.1074,66.9727,67.0805,148936.0
2021-11-05 12:00:00,74.68,74.7,74.58,74.58,116512.0,67.0805,67.0984,66.9906,66.9906,116512.0
2021-11-05 12:10:00,74.58,74.64,74.51,74.51,245458.0,66.9906,67.0445,66.9278,66.9278,245458.0
2021-11-05 12:20:00,74.51,74.59,74.37,74.44,279208.0,66.9278,66.9996,66.802,66.8649,279208.0
2021-11-05 12:30:00,74.44,74.52,74.37,74.39,88903.0,66.8649,66.9367,66.802,66.82,88903.0
2021-11-05 12:40:00,74.41,74.43,74.29,74.42,60087.0,66.8379,66.8559,66.7302,66.8469,60087.0
2021-11-05 12:50:00,74.44,74.47,74.35,74.37,87352.0,66.8649,66.8918,66.784,66.802,87352.0
2021-11-05 13:00:00,74.37,74.43,74.27,74.28,37601.0,66.802,66.8559,66.7122,66.7212,37601.0
2021-11-05 13:10:00,74.27,74.39,74.22,74.36,57838.0,66.7122,66.82,66.6673,66.793,57838.0
2021-11-05 13:20:00,74.36,74.37,74.05,74.07,178736.0,66.793,66.802,66.5146,66.5325,178736.0
2021-11-05 13:30:00,74.06,74.38,74.06,74.21,93840.0,66.5236,66.811,66.5236,66.6583,93840.0
2021-11-05 13:40:00,74.21,74.21,74.0,74.08,64368.0,66.6583,66.6583,66.4697,66.5415,64368.0
2021-11-05 13:50:00,74.07,74.26,74.06,74.22,96692.0,66.5325,66.7032,66.5236,66.6673,96692.0
2021-11-05 14:00:00,74.22,74.38,74.17,74.37,71304.0,66.6673,66.811,66.6224,66.802,71304.0
2021-11-05 14:10:00,74.36,74.47,74.33,74.39,113395.0,66.793,66.8918,66.7661,66.82,113395.0
2021-11-05 14:20:00,74.39,74.4,74.24,74.4,75900.0,66.82,66.829,66.6852,66.829,75900.0
2021-11-05 14:30:00,74.4,74.41,74.31,74.34,92745.0,66.829,66.8379,66.7481,66.7751,92745.0
2021-11-05 14:40:00,74.34,74.34,74.26,74.31,83552.0,66.7751,66.7751,66.7032,66.7481,83552.0
2021-11-05 14:50:00,74.31,74.38,74.28,74.34,98770.0,66.7481,66.811,66.7212,66.7751,98770.0
2021-11-05 15:00:00,74.35,74.46,74.25,74.43,153483.0,66.784,66.8829,66.6942,66.8559,153483.0
2021-11-05 15:10:00,74.44,74.55,74.43,74.5,172452.0,66.8649,66.9637,66.8559,66.9188,172452.0
2021-11-05 15:20:00,74.49,74.51,74.37,74.42,163452.0,66.9098,66.9278,66.802,66.8469,163452.0
2021-11-05 15:30:00,74.42,74.5,74.29,74.45,363592.0,66.8469,66.9188,66.7302,66.8739,363592.0
2021-11-05 15:40:00,74.46,74.51,74.38,74.45,461347.0,66.8829,66.9278,66.811,66.8739,461347.0
2021-11-05 15:50:00,74.45,74.66,74.45,74.58,462584.0,66.8739,67.0625,66.8739,66.9906,462584.0
2021-11-08 09:30:00,74.97,75.28,74.88,75.17,463606.0,67.341,67.6194,67.2601,67.5206,463606.0
2021-11-08 09:40:00,75.17,75.48,75.13,75.47,390651.0,67.5206,67.7991,67.4847,67.7901,390651.0
2021-11-08 09:50:00,75.45,75.59,75.01,75.15,363690.0,67.7721,67.8979,67.3769,67.5026,363690.0
2021-11-08 10:00:00,75.15,75.17,74.79,74.85,204134.0,67.5026,67.5206,67.1793,67.2332,204134.0
2021-11-08 10:10:00,74.84,75.01,74.75,74.88,161411.0,67.2242,67.3769,67.1433,67.2601,161411.0
2021-11-08 10:20:00,74.88,75.07,74.78,74.9,180062.0,67.2601,67.4308,67.1703,67.2781,180062.0
2021-11-08 10:30:00,74.9,75.12,74.82,75.04,160603.0,67.2781,67.4757,67.2062,67.4038,160603.0
2021-11-08 10:40:00,75.03,75.23,74.88,75.19,120071.0,67.3948,67.5745,67.2601,67.5386,120071.0
2021-11-08 10:50:00,75.19,75.22,75.04,75.13,247186.0,67.5386,67.5655,67.4038,67.4847,247186.0
2021-11-08 11:00:00,75.12,75.27,74.97,75.03,113934.0,67.4757,67.6104,67.341,67.3948,113934.0
2021-11-08 11:10:00,75.04,75.14,74.92,75.08,113085.0,67.4038,67.4937,67.296,67.4398,113085.0
2021-11-08 11:20:00,75.07,75.08,74.9,74.98,106178.0,67.4308,67.4398,67.2781,67.3499,106178.0
2021-11-08 11:30:00,74.98,75.07,74.89,74.99,156982.0,67.3499,67.4308,67.2691,67.3589,156982.0
2021-11-08 11:40:00,75.0,75.15,74.99,75.1,120747.0,67.3679,67.5026,67.3589,67.4577,120747.0
2021-11-08 11:50:00,75.1,75.15,75.0,75.01,81166.0,67.4577,67.5026,67.3679,67.3769,81166.0
2021-11-08 12:00:00,75.01,75.02,74.82,74.9,102734.0,67.3769,67.3859,67.2062,67.2781,102734.0
2021-11-08 12:10:00,74.91,75.03,74.9,74.96,64614.0,67.2871,67.3948,67.2781,67.332,64614.0
2021-11-08 12:20:00,74.97,75.01,74.91,74.94,53552.0,67.341,67.3769,67.2871,67.314,53552.0
2021-11-08 12:30:00,74.95,75.01,74.9,74.95,47774.0,67.323,67.3769,67.2781,67.323,47774.0
2021-11-08 12:40:00,74.96,74.98,74.79,74.82,25679.0,67.332,67.3499,67.1793,67.2062,25679.0
2021-11-08 12:50:00,74.81,74.81,74.71,74.77,51882.0,67.1972,67.1972,67.1074,67.1613,51882.0
2021-11-08 13:00:00,74.78,74.78,74.73,74.73,40559.0,67.1703,67.1703,67.1254,67.1254,40559.0
2021-11-08 13:10:00,74.73,74.74,74.63,74.64,45290.0,67.1254,67.1344,67.0356,67.0445,45290.0
2021-11-08 13:20:00,74.64,74.71,74.6,74.61,49264.0,67.0445,67.1074,67.0086,67.0176,49264.0
2021-11-08 13:30:00,74.61,74.66,74.55,74.59,78650.0,67.0176,67.0625,66.9637,66.9996,78650.0
2021-11-08 13:40:00,74.58,74.61,74.51,74.53,141375.0,66.9906,67.0176,66.9278,66.9457,141375.0
2021-11-08 13:50:00,74.51,74.61,74.5,74.59,97276.0,66.9278,67.0176,66.9188,66.9996,97276.0
2021-11-08 14:00:00,74.59,74.64,74.57,74.61,66398.0,66.9996,67.0445,66.9817,67.0176,66398.0
2021-11-08 14:10:00,74.6,74.6,74.34,74.34,47417.0,67.0086,67.0086,66.7751,66.7751,47417.0
2021-11-08 14:20:00,74.34,74.35,74.19,74.25,137642.0,66.7751,66.784,66.6403,66.6942,137642.0
2021-11-08 14:30:00,74.25,74.49,74.22,74.41,106169.0,66.6942,66.9098,66.6673,66.8379,106169.0
2021-11-08 14:40:00,74.41,74.44,74.36,74.4,68346.0,66.8379,66.8649,66.793,66.829,68346.0
2021-11-08 14:50:00,74.41,74.46,74.37,74.45,61975.0,66.8379,66.8829,66.802,66.8739,61975.0
2021-11-08 15:00:00,74.45,74.56,74.43,74.5,92751.0,66.8739,66.9727,66.8559,66.9188,92751.0
2021-11-08 15:10:00,74.49,74.58,74.47,74.58,48004.0,66.9098,66.9906,66.8918,66.9906,48004.0
2021-11-08 15:20:00,74.58,74.63,74.5,74.54,82510.0,66.9906,67.0356,66.9188,66.9547,82510.0
2021-11-08 15:30:00,74.54,74.73,74.52,74.66,159002.0,66.9547,67.1254,66.9367,67.0625,159002.0
2021-11-08 15:40:00,74.66,74.67,74.53,74.53,131342.0,67.0625,67.0715,66.9457,66.9457,131342.0
2021-11-08 15:50:00,74.53,74.7,74.53,74.68,277887.0,66.9457,67.0984,66.9457,67.0805,277887.0
2021-11-09 09:30:00,74.24,74.5,74.07,74.21,445761.0,66.6852,66.9188,66.5325,66.6583,445761.0
2021-11-09 09:40:00,74.23,74.31,73.75,73.77,210588.0,66.6763,66.7481,66.2451,66.2631,210588.0
2021-11-09 09:50:00,73.79,74.0,73.69,73.88,291452.0,66.281,66.4697,66.1912,66.3619,291452.0
2021-11-09 10:00:00,73.88,74.08,73.81,73.95,231515.0,66.3619,66.5415,66.299,66.4247,231515.0
2021-11-09 10:10:00,73.93,74.38,73.91,74.19,242621.0,66.4068,66.811,66.3888,66.6403,242621.0
2021-11-09 10:20:00,74.2,74.44,74.13,74.43,131882.0,66.6493,66.8649,66.5864,66.8559,131882.0
2021-11-09 10:30:00,74.43,74.53,74.17,74.2,181937.0,66.8559,66.9457,66.6224,66.6493,181937.0
2021-11-09 10:40:00,74.22,74.33,74.17,74.22,79199.0,66.6673,66.7661,66.6224,66.6673,79199.0
2021-11-09 10:50:00,74.22,74.28,74.12,74.22,108758.0,66.6673,66.7212,66.5774,66.6673,108758.0
2021-11-09 11:00:00,74.23,74.28,74.08,74.13,95520.0,66.6763,66.7212,66.5415,66.5864,95520.0
2021-11-09 11:10:00,74.12,74.21,73.92,74.15,77794.0,66.5774,66.6583,66.3978,66.6044,77794.0
2021-11-09 11:20:00,74.14,74.19,74.01,74.02,73826.0,66.5954,66.6403,66.4786,66.4876,73826.0
2021-11-09 11:30:00,74.02,74.23,74.02,74.2,52339.0,66.4876,66.6763,66.4876,66.6493,52339.0
2021-11-09 11:40:00,74.21,74.35,74.14,74.16,96647.0,66.6583,66.784,66.5954,66.6134,96647.0
2021-11-09 11:50:00,74.16,74.21,74.08,74.1,106867.0,66.6134,66.6583,66.5415,66.5595,106867.0
2021-11-09 12:00:00,74.09,74.1,74.03,74.07,50216.0,66.5505,66.5595,66.4966,66.5325,50216.0
2021-11-09 12:10:00,74.08,74.21,74.08,74.17,61724.0,66.5415,66.6583,66.5415,66.6224,61724.0
2021-11-09 12:20:00,74.17,74.24,74.08,74.09,37201.0,66.6224,66.6852,66.5415,66.5505,37201.0
2021-11-09 12:30:00,74.08,74.23,74.05,74.22,72152.0,66.5415,66.6763,66.5146,66.6673,72152.0
2021-11-09 12:40:00,74.23,74.38,74.18,74.35,98275.0,66.6763,66.811,66.6313,66.784,98275.0
2021-11-09 12:50:00,74.34,74.42,74.31,74.33,96303.0,66.7751,66.8469,66.7481,66.7661,96303.0
2021-11-09 13:00:00,74.34,74.5,74.33,74.47,92452.0,66.7751,66.9188,66.7661,66.8918,92452.0
2021-11-09 13:10:00,74.47,74.47,74.31,74.44,86741.0,66.8918,66.8918,66.7481,66.8649,86741.0
2021-11-09 13:20:00,74.43,74.43,74.28,74.33,77273.0,66.8559,66.8559,66.7212,66.7661,77273.0
2021-11-09 13:30:00,74.34,74.42,74.33,74.36,99527.0,66.7751,66.8469,66.7661,66.793,99527.0
2021-11-09 13:40:00,74.36,74.38,74.31,74.34,92450.0,66.793,66.811,66.7481,66.7751,92450.0
2021-11-09 13:50:00,74.35,74.37,74.26,74.31,86150.0,66.784,66.802,66.7032,66.7481,86150.0
2021-11-09 14:00:00,74.31,74.42,74.29,74.36,62615.0,66.7481,66.8469,66.7302,66.793,62615.0
2021-11-09 14:10:00,74.37,74.52,74.27,74.5,98199.0,66.802,66.9367,66.7122,66.9188,98199.0
2021-11-09 14:20:00,74.49,74.54,74.48,74.52,69569.0,66.9098,66.9547,66.9008,66.9367,69569.0
2021-11-09 14:30:00,74.51,74.6,74.49,74.6,57701.0,66.9278,67.0086,66.9098,67.0086,57701.0
2021-11-09 14:40:00,74.6,74.62,74.51,74.52,123889.0,67.0086,67.0266,66.9278,66.9367,123889.0
2021-11-09 14:50:00,74.52,74.61,74.48,74.58,104549.0,66.9367,67.0176,66.9008,66.9906,104549.0
2021-11-09 15:00:00,74.58,74.6,74.46,74.48,71421.0,66.9906,67.0086,66.8829,66.9008,71421.0
2021-11-09 15:10:00,74.49,74.54,74.37,74.38,206333.0,66.9098,66.9547,66.802,66.811,206333.0
2021-11-09 15:20:00,74.38,74.54,74.36,74.45,162797.0,66.811,66.9547,66.793,66.8739,162797.0
2021-11-09 15:30:00,74.45,74.47,74.34,74.46,156959.0,66.8739,66.8918,66.7751,66.8829,156959.0
2021-11-09 15:40:00,74.46,74.53,74.43,74.44,280583.0,66.8829,66.9457,66.8559,66.8649,280583.0
2021-11-09 15:50:00,74.44,74.46,74.3,74.42,410231.0,66.8649,66.8829,66.7391,66.8469,410231.0
2021-11-10 09:30:00,74.49,74.97,74.39,74.85,519727.0,66.9098,67.341,66.82,67.2332,519727.0
2021-11-10 09:40:00,74.84,74.98,74.75,74.77,401848.0,67.2242,67.3499,67.1433,67.1613,401848.0
2021-11-10 09:50:00,74.77,74.85,74.63,74.83,243582.0,67.1613,67.2332,67.0356,67.2152,243582.0
2021-11-10 10:00:00,74.83,74.86,74.67,74.73,256305.0,67.2152,67.2421,67.0715,67.1254,256305.0
2021-11-10 10:10:00,74.73,74.74,74.49,74.56,233003.0,67.1254,67.1344,66.9098,66.9727,233003.0
2021-11-10 10:20:00,74.56,74.67,74.55,74.63,133557.0,66.9727,67.0715,66.9637,67.0356,133557.0
2021-11-10 10:30:00,74.63,74.94,74.6,74.9,184780.0,67.0356,67.314,67.0086,67.2781,184780.0
2021-11-10 10:40:00,74.9,74.9,74.78,74.79,166273.0,67.2781,67.2781,67.1703,67.1793,166273.0
2021-11-10 10:50:00,74.79,74.92,74.75,74.75,95128.0,67.1793,67.296,67.1433,67.1433,95128.0
2021-11-10 11:00:00,74.75,74.9,74.75,74.83,84626.0,67.1433,67.2781,67.1433,67.2152,84626.0
2021-11-10 11:10:00,74.82,74.86,74.78,74.78,86041.0,67.2062,67.2421,67.1703,67.1703,86041.0
2021-11-10 11:20:00,74.79,74.83,74.76,74.8,34878.0,67.1793,67.2152,67.1523,67.1883,34878.0
2021-11-10 11:30:00,74.81,74.9,74.79,74.82,72213.0,67.1972,67.2781,67.1793,67.2062,72213.0
2021-11-10 11:40:00,74.82,74.86,74.76,74.81,51914.0,67.2062,67.2421,67.1523,67.1972,51914.0
2021-11-10 11:50:00,74.81,74.9,74.79,74.83,95735.0,67.1972,67.2781,67.1793,67.2152,95735.0
2021-11-10 12:00:00,74.83,74.88,74.73,74.73,51098.0,67.2152,67.2601,67.1254,67.1254,51098.0
2021-11-10 12:10:00,74.72,74.73,74.56,74.61,59171.0,67.1164,67.1254,66.9727,67.0176,59171.0
2021-11-10 12:20:00,74.61,74.62,74.5,74.52,69735.0,67.0176,67.0266,66.9188,66.9367,69735.0
2021-11-10 12:30:00,74.52,74.67,74.52,74.61,65964.0,66.9367,67.0715,66.9367,67.0176,65964.0
2021-11-10 12:40:00,74.6,74.63,74.45,74.5,72244.0,67.0086,67.0356,66.8739,66.9188,72244.0
2021-11-10 12:50:00,74.5,74.56,74.48,74.5,53766.0,66.9188,66.9727,66.9008,66.9188,53766.0
2021-11-10 13:00:00,74.5,74.62,74.49,74.55,208131.0,66.9188,67.0266,66.9098,66.9637,208131.0
2021-11-10 13:10:00,74.56,74.67,74.47,74.5,199197.0,66.9727,67.0715,66.8918,66.9188,199197.0
2021-11-10 13:20:00,74.5,74.54,74.45,74.52,102214.0,66.9188,66.9547,66.8739,66.9367,102214.0
2021-11-10 13:30:00,74.52,74.68,74.5,74.65,158775.0,66.9367,67.0805,66.9188,67.0535,158775.0
2021-11-10 13:40:00,74.65,74.72,74.53,74.54,117476.0,67.0535,67.1164,66.9457,66.9547,117476.0
2021-11-10 13:50:00,74.53,74.55,74.4,74.47,125106.0,66.9457,66.9637,66.829,66.8918,125106.0
2021-11-10 14:00:00,74.46,74.46,74.26,74.42,160312.0,66.8829,66.8829,66.7032,66.8469,160312.0
2021-11-10 14:10:00,74.41,74.49,74.36,74.42,112536.0,66.8379,66.9098,66.793,66.8469,112536.0
2021-11-10 14:20:00,74.42,74.49,74.27,74.3,124234.0,66.8469,66.9098,66.7122,66.7391,124234.0
2021-11-10 14:30:00,74.3,74.49,74.29,74.37,90823.0,66.7391,66.9098,66.7302,66.802,90823.0
2021-11-10 14:40:00,74.36,74.43,74.23,74.43,151505.0,66.793,66.8559,66.6763,66.8559,151505.0
2021-11-10 14:50:00,74.42,74.48,74.29,74.31,117835.0,66.8469,66.9008,66.7302,66.7481,117835.0
2021-11-10 15:00:00,74.31,74.39,74.25,74.3,139632.0,66.7481,66.82,66.6942,66.7391,139632.0
2021-11-10 15:10:00,74.3,74.5,74.28,74.5,154921.0,66.7391,66.9188,66.7212,66.9188,154921.0
2021-11-10 15:20:00,74.5,74.52,74.4,74.45,127569.0,66.9188,66.9367,66.829,66.8739,127569.0
2021-11-10 15:30:00,74.45,74.47,74.31,74.37,173989.0,66.8739,66.8918,66.7481,66.802,173989.0
2021-11-10 15:40:00,74.37,74.46,74.18,74.19,294320.0,66.802,66.8829,66.6313,66.6403,294320.0
2021-11-10 15:50:00,74.2,74.39,74.18,74.28,1117931.0,66.6493,66.82,66.6313,66.7212,1117931.0
2021-11-11 09:30:00,74.64,74.78,74.29,74.44,220216.0,67.0445,67.1703,66.7302,66.8649,220216.0
2021-11-11 09:40:00,74.43,75.07,74.41,75.07,162113.0,66.8559,67.4308,66.8379,67.4308,162113.0
2021-11-11 09:50:00,75.06,75.11,74.75,74.76,143238.0,67.4218,67.4667,67.1433,67.1523,143238.0
2021-11-11 10:00:00,74.76,74.94,74.74,74.87,87641.0,67.1523,67.314,67.1344,67.2511,87641.0
2021-11-11 10:10:00,74.88,74.99,74.79,74.84,126632.0,67.2601,67.3589,67.1793,67.2242,126632.0
2021-11-11 10:20:00,74.84,74.92,74.7,74.74,69433.0,67.2242,67.296,67.0984,67.1344,69433.0
2021-11-11 10:30:00,74.72,74.89,74.64,74.78,124568.0,67.1164,67.2691,67.0445,67.1703,124568.0
2021-11-11 10:40:00,74.81,74.91,74.7,74.89,93185.0,67.1972,67.2871,67.0984,67.2691,93185.0
2021-11-11 10:50:00,74.89,74.92,74.8,74.81,56235.0,67.2691,67.296,67.1883,67.1972,56235.0
2021-11-11 11:00:00,74.84,74.91,74.74,74.8,40153.0,67.2242,67.2871,67.1344,67.1883,40153.0
2021-11-11 11:10:00,74.81,74.93,74.81,74.83,29045.0,67.1972,67.305,67.1972,67.2152,29045.0
2021-11-11 11:20:00,74.84,74.92,74.83,74.87,51337.0,67.2242,67.296,67.2152,67.2511,51337.0
2021-11-11 11:30:00,74.87,75.06,74.83,75.01,60478.0,67.2511,67.4218,67.2152,67.3769,60478.0
2021-11-11 11:40:00,75.0,75.0,74.87,74.92,45641.0,67.3679,67.3679,67.2511,67.296,45641.0
2021-11-11 11:50:00,74.92,74.94,74.84,74.89,45328.0,67.296,67.314,67.2242,67.2691,45328.0
2021-11-11 12:00:00,74.89,75.11,74.89,75.09,60179.0,67.2691,67.4667,67.2691,67.4487,60179.0
2021-11-11 12:10:00,75.1,75.12,75.04,75.07,86826.0,67.4577,67.4757,67.4038,67.4308,86826.0
2021-11-11 12:20:00,75.08,75.24,75.08,75.2,92569.0,67.4398,67.5835,67.4398,67.5475,92569.0
2021-11-11 12:30:00,75.2,75.27,75.15,75.23,76149.0,67.5475,67.6104,67.5026,67.5745,76149.0
2021-11-11 12:40:00,75.22,75.24,75.18,75.22,56250.0,67.5655,67.5835,67.5296,67.5655,56250.0
2021-11-11 12:50:00,75.22,75.26,75.15,75.21,45691.0,67.5655,67.6014,67.5026,67.5565,45691.0
2021-11-11 13:00:00,75.21,75.22,75.06,75.06,55035.0,67.5565,67.5655,67.4218,67.4218,55035.0
2021-11-11 13:10:00,75.06,75.19,75.06,75.18,49562.0,67.4218,67.5386,67.4218,67.5296,49562.0
2021-11-11 13:20:00,75.19,75.21,75.01,75.09,86232.0,67.5386,67.5565,67.3769,67.4487,86232.0
2021-11-11 13:30:00,75.09,75.12,75.05,75.08,80179.0,67.4487,67.4757,67.4128,67.4398,80179.0
2021-11-11 13:40:00,75.09,75.14,75.07,75.13,61183.0,67.4487,67.4937,67.4308,67.4847,61183.0
2021-11-11 13:50:00,75.12,75.12,75.04,75.04,46370.0,67.4757,67.4757,67.4038,67.4038,46370.0
2021-11-11 14:00:00,75.04,75.06,75.01,75.05,88454.0,67.4038,67.4218,67.3769,67.4128,88454.0
2021-11-11 14:10:00,75.05,75.05,74.99,75.01,75930.0,67.4128,67.4128,67.3589,67.3769,75930.0
2021-11-11 14:20:00,75.01,75.09,75.01,75.07,51643.0,67.3769,67.4487,67.3769,67.4308,51643.0
2021-11-11 14:30:00,75.08,75.09,75.04,75.05,58190.0,67.4398,67.4487,67.4038,67.4128,58190.0
2021-11-11 14:40:00,75.04,75.07,74.97,74.98,93985.0,67.4038,67.4308,67.341,67.3499,93985.0
2021-11-11 14:50:00,74.99,75.0,74.96,75.0,172402.0,67.3589,67.3679,67.332,67.3679,172402.0
2021-11-11 15:00:00,75.0,75.11,74.98,75.01,167427.0,67.3679,67.4667,67.3499,67.3769,167427.0
2021-11-11 15:10:00,75.01,75.01,74.92,74.97,76382.0,67.3769,67.3769,67.296,67.341,76382.0
2021-11-11 15:20:00,74.97,75.0,74.89,74.95,93890.0,67.341,67.3679,67.2691,67.323,93890.0
2021-11-11 15:30:00,74.96,74.96,74.8,74.88,170575.0,67.332,67.332,67.1883,67.2601,170575.0
2021-11-11 15:40:00,74.89,74.98,74.87,74.89,274613.0,67.2691,67.3499,67.2511,67.2691,274613.0
2021-11-11 15:50:00,74.9,74.94,74.85,74.87,363498.0,67.2781,67.314,67.2332,67.2511,363498.0
2021-11-12 09:30:00,74.89,74.97,74.51,74.89,254234.0,67.2691,67.341,66.9278,67.2691,254234.0
2021-11-12 09:40:00,74.89,75.1,74.84,75.01,132876.0,67.2691,67.4577,67.2242,67.3769,132876.0
2021-11-12 09:50:00,75.02,75.06,74.79,74.79,131854.0,67.3859,67.4218,67.1793,67.1793,131854.0
2021-11-12 10:00:00,74.78,74.79,74.36,74.43,199036.0,67.1703,67.1793,66.793,66.8559,199036.0
2021-11-12 10:10:00,74.42,74.44,74.27,74.28,132488.0,66.8469,66.8649,66.7122,66.7212,132488.0
2021-11-12 10:20:00,74.28,74.29,74.0,74.02,206337.0,66.7212,66.7302,66.4697,66.4876,206337.0
2021-11-12 10:30:00,74.03,74.11,74.0,74.05,257330.0,66.4966,66.5685,66.4697,66.5146,257330.0
2021-11-12 10:40:00,74.05,74.07,73.93,74.04,125154.0,66.5146,66.5325,66.4068,66.5056,125154.0
2021-11-12 10:50:00,74.05,74.07,73.89,73.93,173438.0,66.5146,66.5325,66.3709,66.4068,173438.0
2021-11-12 11:00:00,73.94,74.12,73.94,74.03,167398.0,66.4158,66.5774,66.4158,66.4966,167398.0
2021-11-12 11:10:00,74.02,74.22,73.99,74.22,85269.0,66.4876,66.6673,66.4607,66.6673,85269.0
2021-11-12 11:20:00,74.22,74.34,74.15,74.19,109551.0,66.6673,66.7751,66.6044,66.6403,109551.0
2021-11-12 11:30:00,74.19,74.31,74.17,74.26,102232.0,66.6403,66.7481,66.6224,66.7032,102232.0
2021-11-12 11:40:00,74.25,74.29,74.22,74.27,56710.0,66.6942,66.7302,66.6673,66.7122,56710.0
2021-11-12 11:50:00,74.27,74.31,74.25,74.27,62892.0,66.7122,66.7481,66.6942,66.7122,62892.0
2021-11-12 12:00:00,74.27,74.36,74.27,74.28,76543.0,66.7122,66.793,66.7122,66.7212,76543.0
2021-11-12 12:10:00,74.28,74.3,74.24,74.25,39008.0,66.7212,66.7391,66.6852,66.6942,39008.0
2021-11-12 12:20:00,74.24,74.27,74.15,74.16,101343.0,66.6852,66.7122,66.6044,66.6134,101343.0
2021-11-12 12:30:00,74.16,74.24,74.14,74.18,76911.0,66.6134,66.6852,66.5954,66.6313,76911.0
2021-11-12 12:40:00,74.18,74.24,74.13,74.22,95949.0,66.6313,66.6852,66.5864,66.6673,95949.0
2021-11-12 12:50:00,74.22,74.33,74.22,74.31,52885.0,66.6673,66.7661,66.6673,66.7481,52885.0
2021-11-12 13:00:00,74.32,74.35,74.22,74.3,67720.0,66.7571,66.784,66.6673,66.7391,67720.0
2021-11-12 13:10:00,74.3,74.36,74.29,74.33,59713.0,66.7391,66.793,66.7302,66.7661,59713.0
2021-11-12 13:20:00,74.32,74.32,74.19,74.22,50245.0,66.7571,66.7571,66.6403,66.6673,50245.0
2021-11-12 13:30:00,74.22,74.22,74.09,74.09,60156.0,66.6673,66.6673,66.5505,66.5505,60156.0
2021-11-12 13:40:00,74.09,74.09,73.95,73.98,75096.0,66.5505,66.5505,66.4247,66.4517,75096.0
2021-11-12 13:50:00,73.98,74.1,73.97,74.09,78268.0,66.4517,66.5595,66.4427,66.5505,78268.0
2021-11-12 14:00:00,74.08,74.15,74.07,74.14,61553.0,66.5415,66.6044,66.5325,66.5954,61553.0
2021-11-12 14:10:00,74.14,74.19,74.14,74.16,62501.0,66.5954,66.6403,66.5954,66.6134,62501.0
2021-11-12 14:20:00,74.17,74.2,74.15,74.17,83163.0,66.6224,66.6493,66.6044,66.6224,83163.0
2021-11-12 14:30:00,74.17,74.32,74.14,74.28,71129.0,66.6224,66.7571,66.5954,66.7212,71129.0
2021-11-12 14:40:00,74.27,74.36,74.27,74.36,66747.0,66.7122,66.793,66.7122,66.793,66747.0
2021-11-12 14:50:00,74.35,74.44,74.34,74.4,82949.0,66.784,66.8649,66.7751,66.829,82949.0
2021-11-12 15:00:00,74.4,74.42,74.28,74.34,104361.0,66.829,66.8469,66.7212,66.7751,104361.0
2021-11-12 15:10:00,74.34,74.36,74.26,74.35,141928.0,66.7751,66.793,66.7032,66.784,141928.0
2021-11-12 15:20:00,74.34,74.41,74.32,74.39,174426.0,66.7751,66.8379,66.7571,66.82,174426.0
2021-11-12 15:30:00,74.39,74.56,74.38,74.45,263376.0,66.82,66.9727,66.811,66.8739,263376.0
2021-11-12 15:40:00,74.46,74.47,74.38,74.4,184523.0,66.8829,66.8918,66.811,66.829,184523.0
2021-11-12 15:50:00,74.4,74.56,74.38,74.55,849797.0,66.829,66.9727,66.811,66.9637,849797.0
2021-11-15 09:30:00,74.88,75.14,74.67,74.79,262359.0,67.2601,67.4937,67.0715,67.1793,262359.0
2021-11-15 09:40:00,74.8,74.95,74.66,74.69,160281.0,67.1883,67.323,67.0625,67.0894,160281.0
2021-11-15 09:50:00,74.69,74.95,74.67,74.92,110388.0,67.0894,67.323,67.0715,67.296,110388.0
2021-11-15 10:00:00,74.92,74.92,74.73,74.8,128987.0,67.296,67.296,67.1254,67.1883,128987.0
2021-11-15 10:10:00,74.8,75.18,74.76,75.15,140703.0,67.1883,67.5296,67.1523,67.5026,140703.0
2021-11-15 10:20:00,75.14,75.2,74.91,74.96,121277.0,67.4937,67.5475,67.2871,67.332,121277.0
2021-11-15 10:30:00,74.96,74.98,74.84,74.9,91798.0,67.332,67.3499,67.2242,67.2781,91798.0
2021-11-15 10:40:00,74.9,74.98,74.84,74.93,71712.0,67.2781,67.3499,67.2242,67.305,71712.0
2021-11-15 10:50:00,74.92,75.05,74.9,74.94,76278.0,67.296,67.4128,67.2781,67.314,76278.0
2021-11-15 11:00:00,74.94,75.06,74.91,75.02,101797.0,67.314,67.4218,67.2871,67.3859,101797.0
2021-11-15 11:10:00,75.01,75.01,74.74,74.79,72396.0,67.3769,67.3769,67.1344,67.1793,72396.0
2021-11-15 11:20:00,74.8,74.84,74.73,74.78,37430.0,67.1883,67.2242,67.1254,67.1703,37430.0
2021-11-15 11:30:00,74.79,74.84,74.68,74.82,43760.0,67.1793,67.2242,67.0805,67.2062,43760.0
2021-11-15 11:40:00,74.82,74.82,74.65,74.75,114007.0,67.2062,67.2062,67.0535,67.1433,114007.0
2021-11-15 11:50:00,74.75,74.78,74.61,74.65,82093.0,67.1433,67.1703,67.0176,67.0535,82093.0
2021-11-15 12:00:00,74.63,74.7,74.6,74.7,62862.0,67.0356,67.0984,67.0086,67.0984,62862.0
2021-11-15 12:10:00,74.7,74.73,74.6,74.67,99505.0,67.0984,67.1254,67.0086,67.0715,99505.0
2021-11-15 12:20:00,74.67,74.78,74.66,74.78,91802.0,67.0715,67.1703,67.0625,67.1703,91802.0
2021-11-15 12:30:00,74.77,74.86,74.76,74.84,62396.0,67.1613,67.2421,67.1523,67.2242,62396.0
2021-11-15 12:40:00,74.84,74.87,74.8,74.84,73466.0,67.2242,67.2511,67.1883,67.2242,73466.0
2021-11-15 12:50:00,74.83,74.97,74.81,74.94,80271.0,67.2152,67.341,67.1972,67.314,80271.0
2021-11-15 13:00:00,74.93,75.0,74.92,74.95,44202.0,67.305,67.3679,67.296,67.323,44202.0
2021-11-15 13:10:00,74.97,75.01,74.92,74.95,52163.0,67.341,67.3769,67.296,67.323,52163.0
2021-11-15 13:20:00,74.96,75.01,74.86,74.92,47843.0,67.332,67.3769,67.2421,67.296,47843.0
2021-11-15 13:30:00,74.92,74.92,74.8,74.87,42928.0,67.296,67.296,67.1883,67.2511,42928.0
2021-11-15 13:40:00,74.88,74.9,74.84,74.88,42129.0,67.2601,67.2781,67.2242,67.2601,42129.0
2021-11-15 13:50:00,74.88,74.94,74.87,74.89,45822.0,67.2601,67.314,67.2511,67.2691,45822.0
2021-11-15 14:00:00,74.9,74.93,74.84,74.88,51333.0,67.2781,67.305,67.2242,67.2601,51333.0
2021-11-15 14:10:00,74.88,74.98,74.88,74.92,81630.0,67.2601,67.3499,67.2601,67.296,81630.0
2021-11-15 14:20:00,74.93,75.04,74.93,75.03,66276.0,67.305,67.4038,67.305,67.3948,66276.0
2021-11-15 14:30:00,75.03,75.07,74.98,75.05,37044.0,67.3948,67.4308,67.3499,67.4128,37044.0
2021-11-15 14:40:00,75.05,75.08,75.0,75.04,79857.0,67.4128,67.4398,67.3679,67.4038,79857.0
2021-11-15 14:50:00,75.05,75.07,74.95,75.02,110329.0,67.4128,67.4308,67.323,67.3859,110329.0
2021-11-15 15:00:00,75.02,75.04,74.95,75.02,87792.0,67.3859,67.4038,67.323,67.3859,87792.0
2021-11-15 15:10:00,75.01,75.02,74.91,74.91,114829.0,67.3769,67.3859,67.2871,67.2871,114829.0
2021-11-15 15:20:00,74.9,75.01,74.9,74.96,89048.0,67.2781,67.3769,67.2781,67.332,89048.0
2021-11-15 15:30:00,74.95,74.95,74.77,74.78,155025.0,67.323,67.323,67.1613,67.1703,155025.0
2021-11-15 15:40:00,74.78,74.87,74.7,74.71,167304.0,67.1703,67.2511,67.0984,67.1074,167304.0
2021-11-15 15:50:00,74.7,74.91,74.65,74.87,304200.0,67.0984,67.2871,67.0535,67.2511,304200.0
2021-11-16 09:30:00,74.73,74.8,74.35,74.38,301471.0,67.1254,67.1883,66.784,66.811,301471.0
2021-11-16 09:40:00,74.38,74.83,74.25,74.82,153909.0,66.811,67.2152,66.6942,67.2062,153909.0
2021-11-16 09:50:00,74.83,74.91,74.48,74.49,139114.0,67.2152,67.2871,66.9008,66.9098,139114.0
2021-11-16 10:00:00,74.49,74.68,74.47,74.52,129321.0,66.9098,67.0805,66.8918,66.9367,129321.0
2021-11-16 10:10:00,74.52,74.65,74.41,74.55,155573.0,66.9367,67.0535,66.8379,66.9637,155573.0
2021-11-16 10:20:00,74.54,74.63,74.45,74.55,57573.0,66.9547,67.0356,66.8739,66.9637,57573.0
2021-11-16 10:30:00,74.56,74.77,74.56,74.69,89116.0,66.9727,67.1613,66.9727,67.0894,89116.0
2021-11-16 10:40:00,74.69,74.69,74.56,74.63,54851.0,67.0894,67.0894,66.9727,67.0356,54851.0
2021-11-16 10:50:00,74.64,74.73,74.6,74.73,82524.0,67.0445,67.1254,67.0086,67.1254,82524.0
2021-11-16 11:00:00,74.74,74.76,74.65,74.76,78597.0,67.1344,67.1523,67.0535,67.1523,78597.0
2021-11-16 11:10:00,74.76,74.76,74.63,74.69,65279.0,67.1523,67.1523,67.0356,67.0894,65279.0
2021-11-16 11:20:00,74.7,74.76,74.68,74.7,51143.0,67.0984,67.1523,67.0805,67.0984,51143.0
2021-11-16 11:30:00,74.7,74.76,74.66,74.75,58014.0,67.0984,67.1523,67.0625,67.1433,58014.0
2021-11-16 11:40:00,74.75,74.84,74.75,74.78,63822.0,67.1433,67.2242,67.1433,67.1703,63822.0
2021-11-16 11:50:00,74.78,74.93,74.73,74.9,51540.0,67.1703,67.305,67.1254,67.2781,51540.0
2021-11-16 12:00:00,74.89,74.99,74.87,74.9,66862.0,67.2691,67.3589,67.2511,67.2781,66862.0
2021-11-16 12:10:00,74.91,74.94,74.8,74.81,114171.0,67.2871,67.314,67.1883,67.1972,114171.0
2021-11-16 12:20:00,74.81,75.0,74.81,74.99,84424.0,67.1972,67.3679,67.1972,67.3589,84424.0
2021-11-16 12:30:00,75.0,75.13,74.99,75.06,76974.0,67.3679,67.4847,67.3589,67.4218,76974.0
2021-11-16 12:40:00,75.06,75.18,75.06,75.17,102280.0,67.4218,67.5296,67.4218,67.5206,102280.0
2021-11-16 12:50:00,75.18,75.24,75.11,75.23,82814.0,67.5296,67.5835,67.4667,67.5745,82814.0
2021-11-16 13:00:00,75.24,75.32,75.2,75.21,69740.0,67.5835,67.6553,67.5475,67.5565,69740.0
2021-11-16 13:10:00,75.21,75.24,75.16,75.16,37208.0,67.5565,67.5835,67.5116,67.5116,37208.0
2021-11-16 13:20:00,75.16,75.21,75.11,75.19,41781.0,67.5116,67.5565,67.4667,67.5386,41781.0
2021-11-16 13:30:00,75.19,75.22,75.13,75.17,37391.0,67.5386,67.5655,67.4847,67.5206,37391.0
2021-11-16 13:40:00,75.16,75.16,75.05,75.09,58882.0,67.5116,67.5116,67.4128,67.4487,58882.0
2021-11-16 13:50:00,75.1,75.16,75.09,75.12,35611.0,67.4577,67.5116,67.4487,67.4757,35611.0
2021-11-16 14:00:00,75.12,75.13,75.04,75.05,30015.0,67.4757,67.4847,67.4038,67.4128,30015.0
2021-11-16 14:10:00,75.05,75.11,75.02,75.08,63056.0,67.4128,67.4667,67.3859,67.4398,63056.0
2021-11-16 14:20:00,75.08,75.11,75.04,75.07,28643.0,67.4398,67.4667,67.4038,67.4308,28643.0
2021-11-16 14:30:00,75.06,75.2,75.05,75.1,61790.0,67.4218,67.5475,67.4128,67.4577,61790.0
2021-11-16 14:40:00,75.09,75.14,75.03,75.03,74339.0,67.4487,67.4937,67.3948,67.3948,74339.0
2021-11-16 14:50:00,75.04,75.09,74.98,75.01,77912.0,67.4038,67.4487,67.3499,67.3769,77912.0
2021-11-16 15:00:00,75.01,75.03,74.96,74.98,103864.0,67.3769,67.3948,67.332,67.3499,103864.0
2021-11-16 15:10:00,74.98,75.07,74.95,74.97,74424.0,67.3499,67.4308,67.323,67.341,74424.0
2021-11-16 15:20:00,74.96,74.97,74.84,74.89,54701.0,67.332,67.341,67.2242,67.2691,54701.0
2021-11-16 15:30:00,74.88,74.93,74.85,74.86,197293.0,67.2601,67.305,67.2332,67.2421,197293.0
2021-11-16 15:40:00,74.85,74.92,74.82,74.84,156526.0,67.2332,67.296,67.2062,67.2242,156526.0
2021-11-16 15:50:00,74.85,74.85,74.74,74.84,387775.0,67.2332,67.2332,67.1344,67.2242,387775.0
2021-11-17 09:30:00,74.56,74.69,74.19,74.25,336584.0,66.9727,67.0894,66.6403,66.6942,336584.0
2021-11-17 09:40:00,74.24,74.36,74.0,74.05,175840.0,66.6852,66.793,66.4697,66.5146,175840.0
2021-11-17 09:50:00,74.05,74.05,73.69,73.69,256805.0,66.5146,66.5146,66.1912,66.1912,256805.0
2021-11-17 10:00:00,73.69,73.92,73.65,73.77,189141.0,66.1912,66.3978,66.1553,66.2631,189141.0
2021-11-17 10:10:00,73.79,73.79,73.54,73.55,1025492.0,66.281,66.281,66.0565,66.0655,1025492.0
2021-11-17 10:20:00,73.54,73.77,73.51,73.64,131114.0,66.0565,66.2631,66.0295,66.1463,131114.0
2021-11-17 10:30:00,73.64,73.86,73.64,73.82,69000.0,66.1463,66.3439,66.1463,66.308,69000.0
2021-11-17 10:40:00,73.81,73.91,73.74,73.86,82476.0,66.299,66.3888,66.2361,66.3439,82476.0
2021-11-17 10:50:00,73.86,73.95,73.8,73.9,63348.0,66.3439,66.4247,66.29,66.3798,63348.0
2021-11-17 11:00:00,73.9,73.9,73.79,73.87,59464.0,66.3798,66.3798,66.281,66.3529,59464.0
2021-11-17 11:10:00,73.87,73.91,73.67,73.68,47321.0,66.3529,66.3888,66.1732,66.1822,47321.0
2021-11-17 11:20:00,73.68,73.68,73.51,73.58,89207.0,66.1822,66.1822,66.0295,66.0924,89207.0
2021-11-17 11:30:00,73.57,73.66,73.53,73.65,77229.0,66.0834,66.1643,66.0475,66.1553,77229.0
2021-11-17 11:40:00,73.65,73.7,73.62,73.67,86493.0,66.1553,66.2002,66.1283,66.1732,86493.0
2021-11-17 11:50:00,73.67,73.77,73.6,73.74,98839.0,66.1732,66.2631,66.1104,66.2361,98839.0
2021-11-17 12:00:00,73.74,73.79,73.63,73.63,103096.0,66.2361,66.281,66.1373,66.1373,103096.0
2021-11-17 12:10:00,73.63,73.79,73.63,73.79,73065.0,66.1373,66.281,66.1373,66.281,73065.0
2021-11-17 12:20:00,73.79,73.81,73.65,73.67,62983.0,66.281,66.299,66.1553,66.1732,62983.0
2021-11-17 12:30:00,73.67,73.76,73.62,73.73,53178.0,66.1732,66.2541,66.1283,66.2271,53178.0
2021-11-17 12:40:00,73.74,73.88,73.67,73.84,60221.0,66.2361,66.3619,66.1732,66.3259,60221.0
2021-11-17 12:50:00,73.84,73.93,73.81,73.92,48009.0,66.3259,66.4068,66.299,66.3978,48009.0
2021-11-17 13:00:00,73.92,74.18,73.91,74.09,330282.0,66.3978,66.6313,66.3888,66.5505,330282.0
2021-11-17 13:10:00,74.09,74.17,74.09,74.13,95006.0,66.5505,66.6224,66.5505,66.5864,95006.0
2021-11-17 13:20:00,74.13,74.2,74.08,74.1,83201.0,66.5864,66.6493,66.5415,66.5595,83201.0
2021-11-17 13:30:00,74.1,74.18,74.07,74.17,38640.0,66.5595,66.6313,66.5325,66.6224,38640.0
2021-11-17 13:40:00,74.17,74.17,74.03,74.06,42893.0,66.6224,66.6224,66.4966,66.5236,42893.0
2021-11-17 13:50:00,74.07,74.14,73.97,74.13,35506.0,66.5325,66.5954,66.4427,66.5864,35506.0
2021-11-17 14:00:00,74.12,74.13,74.02,74.02,33987.0,66.5774,66.5864,66.4876,66.4876,33987.0
2021-11-17 14:10:00,74.02,74.03,73.93,73.96,49542.0,66.4876,66.4966,66.4068,66.4337,49542.0
2021-11-17 14:20:00,73.95,74.02,73.89,74.02,58797.0,66.4247,66.4876,66.3709,66.4876,58797.0
2021-11-17 14:30:00,74.01,74.11,73.97,74.07,89063.0,66.4786,66.5685,66.4427,66.5325,89063.0
2021-11-17 14:40:00,74.08,74.16,74.01,74.15,69975.0,66.5415,66.6134,66.4786,66.6044,69975.0
2021-11-17 14:50:00,74.16,74.17,74.04,74.08,992766.0,66.6134,66.6224,66.5056,66.5415,992766.0
2021-11-17 15:00:00,74.08,74.26,74.02,74.26,135466.0,66.5415,66.7032,66.4876,66.7032,135466.0
2021-11-17 15:10:00,74.26,74.33,74.11,74.23,118603.0,66.7032,66.7661,66.5685,66.6763,118603.0
2021-11-17 15:20:00,74.23,74.29,74.19,74.24,90282.0,66.6763,66.7302,66.6403,66.6852,90282.0
2021-11-17 15:30:00,74.25,74.36,74.15,74.32,167437.0,66.6942,66.793,66.6044,66.7571,167437.0
2021-11-17 15:40:00,74.33,74.34,74.19,74.22,295889.0,66.7661,66.7751,66.6403,66.6673,295889.0
2021-11-17 15:50:00,74.2,74.29,74.18,74.2,394185.0,66.6493,66.7302,66.6313,66.6493,394185.0
2021-11-18 09:30:00,74.23,74.58,74.2,74.47,346250.0,66.6763,66.9906,66.6493,66.8918,346250.0
2021-11-18 09:40:00,74.45,74.54,74.22,74.24,228396.0,66.8739,66.9547,66.6673,66.6852,228396.0
2021-11-18 09:50:00,74.26,74.28,74.01,74.01,196794.0,66.7032,66.7212,66.4786,66.4786,196794.0
2021-11-18 10:00:00,74.0,74.03,73.79,73.86,173934.0,66.4697,66.4966,66.281,66.3439,173934.0
2021-11-18 10:10:00,73.86,73.87,73.54,73.55,235827.0,66.3439,66.3529,66.0565,66.0655,235827.0
2021-11-18 10:20:00,73.55,73.61,73.46,73.55,235516.0,66.0655,66.1193,65.9846,66.0655,235516.0
2021-11-18 10:30:00,73.54,73.74,73.52,73.71,191345.0,66.0565,66.2361,66.0385,66.2092,191345.0
2021-11-18 10:40:00,73.72,73.85,73.66,73.74,240738.0,66.2182,66.3349,66.1643,66.2361,240738.0
2021-11-18 10:50:00,73.73,73.84,73.67,73.76,202255.0,66.2271,66.3259,66.1732,66.2541,202255.0
2021-11-18 11:00:00,73.76,73.95,73.69,73.93,117502.0,66.2541,66.4247,66.1912,66.4068,117502.0
2021-11-18 11:10:00,73.94,74.13,73.93,74.08,178732.0,66.4158,66.5864,66.4068,66.5415,178732.0
2021-11-18 11:20:00,74.09,74.1,73.9,73.94,82205.0,66.5505,66.5595,66.3798,66.4158,82205.0
2021-11-18 11:30:00,73.94,74.07,73.89,73.95,108498.0,66.4158,66.5325,66.3709,66.4247,108498.0
2021-11-18 11:40:00,73.95,73.98,73.69,73.73,102991.0,66.4247,66.4517,66.1912,66.2271,102991.0
2021-11-18 11:50:00,73.73,73.9,73.73,73.83,65350.0,66.2271,66.3798,66.2271,66.317,65350.0
2021-11-18 12:00:00,73.83,73.94,73.83,73.86,105539.0,66.317,66.4158,66.317,66.3439,105539.0
2021-11-18 12:10:00,73.86,73.99,73.86,73.88,63018.0,66.3439,66.4607,66.3439,66.3619,63018.0
2021-11-18 12:20:00,73.89,73.97,73.87,73.94,52299.0,66.3709,66.4427,66.3529,66.4158,52299.0
2021-11-18 12:30:00,73.94,74.04,73.92,74.01,35716.0,66.4158,66.5056,66.3978,66.4786,35716.0
2021-11-18 12:40:00,74.01,74.09,73.93,73.96,102146.0,66.4786,66.5505,66.4068,66.4337,102146.0
2021-11-18 12:50:00,73.96,73.98,73.9,73.96,54757.0,66.4337,66.4517,66.3798,66.4337,54757.0
2021-11-18 13:00:00,73.96,74.06,73.93,74.04,93108.0,66.4337,66.5236,66.4068,66.5056,93108.0
2021-11-18 13:10:00,74.05,74.13,74.0,74.01,40287.0,66.5146,66.5864,66.4697,66.4786,40287.0
2021-11-18 13:20:00,74.01,74.08,74.0,74.07,39007.0,66.4786,66.5415,66.4697,66.5325,39007.0
2021-11-18 13:30:00,74.07,74.11,74.03,74.08,44707.0,66.5325,66.5685,66.4966,66.5415,44707.0
2021-11-18 13:40:00,74.08,74.17,74.07,74.15,68602.0,66.5415,66.6224,66.5325,66.6044,68602.0
2021-11-18 13:50:00,74.15,74.15,74.06,74.1,82833.0,66.6044,66.6044,66.5236,66.5595,82833.0
2021-11-18 14:00:00,74.1,74.15,74.02,74.02,66375.0,66.5595,66.6044,66.4876,66.4876,66375.0
2021-11-18 14:10:00,74.02,74.04,73.96,73.97,39713.0,66.4876,66.5056,66.4337,66.4427,39713.0
2021-11-18 14:20:00,73.96,74.0,73.88,73.91,30583.0,66.4337,66.4697,66.3619,66.3888,30583.0
2021-11-18 14:30:00,73.91,74.01,73.88,73.98,57667.0,66.3888,66.4786,66.3619,66.4517,57667.0
2021-11-18 14:40:00,73.98,74.04,73.97,74.03,69385.0,66.4517,66.5056,66.4427,66.4966,69385.0
2021-11-18 14:50:00,74.03,74.11,74.02,74.1,59446.0,66.4966,66.5685,66.4876,66.5595,59446.0
2021-11-18 15:00:00,74.09,74.14,74.06,74.08,101233.0,66.5505,66.5954,66.5236,66.5415,101233.0
2021-11-18 15:10:00,74.09,74.14,74.02,74.05,109950.0,66.5505,66.5954,66.4876,66.5146,109950.0
2021-11-18 15:20:00,74.06,74.21,74.05,74.14,204978.0,66.5236,66.6583,66.5146,66.5954,204978.0
2021-11-18 15:30:00,74.13,74.13,73.94,73.95,116317.0,66.5864,66.5864,66.4158,66.4247,116317.0
2021-11-18 15:40:00,73.95,74.05,73.9,73.99,228692.0,66.4247,66.5146,66.3798,66.4607,228692.0
2021-11-18 15:50:00,73.98,74.05,73.9,74.05,732724.0,66.4517,66.5146,66.3798,66.5146,732724.0
2021-11-19 09:30:00,73.0,73.2,72.6,72.64,631653.0,65.5714,65.7511,65.2121,65.2481,631653.0
2021-11-19 09:40:00,72.64,72.74,72.59,72.63,295327.0,65.2481,65.3379,65.2031,65.2391,295327.0
2021-11-19 09:50:00,72.64,72.68,72.43,72.57,255729.0,65.2481,65.284,65.0594,65.1852,255729.0
2021-11-19 10:00:00,72.56,72.57,72.26,72.28,544315.0,65.1762,65.1852,64.9067,64.9247,544315.0
2021-11-19 10:10:00,72.28,72.76,72.28,72.75,172439.0,64.9247,65.3558,64.9247,65.3469,172439.0
2021-11-19 10:20:00,72.74,72.84,72.64,72.78,199263.0,65.3379,65.4277,65.2481,65.3738,199263.0
2021-11-19 10:30:00,72.78,73.01,72.72,72.96,158347.0,65.3738,65.5804,65.3199,65.5355,158347.0
2021-11-19 10:40:00,72.95,73.19,72.93,73.1,123946.0,65.5265,65.7421,65.5085,65.6612,123946.0
2021-11-19 10:50:00,73.12,73.24,72.99,73.12,138256.0,65.6792,65.787,65.5624,65.6792,138256.0
2021-11-19 11:00:00,73.13,73.24,73.09,73.15,295835.0,65.6882,65.787,65.6523,65.7062,295835.0
2021-11-19 11:10:00,73.15,73.27,73.13,73.25,126506.0,65.7062,65.8139,65.6882,65.796,126506.0
2021-11-19 11:20:00,73.25,73.25,73.06,73.11,106114.0,65.796,65.796,65.6253,65.6702,106114.0
2021-11-19 11:30:00,73.08,73.15,73.05,73.08,77870.0,65.6433,65.7062,65.6163,65.6433,77870.0
2021-11-19 11:40:00,73.09,73.22,73.09,73.09,96130.0,65.6523,65.769,65.6523,65.6523,96130.0
2021-11-19 11:50:00,73.09,73.17,73.04,73.16,96642.0,65.6523,65.7241,65.6074,65.7151,96642.0
2021-11-19 12:00:00,73.15,73.36,73.15,73.34,162682.0,65.7062,65.8948,65.7062,65.8768,162682.0
2021-11-19 12:10:00,73.34,73.52,73.34,73.42,120343.0,65.8768,66.0385,65.8768,65.9487,120343.0
2021-11-19 12:20:00,73.42,73.56,73.41,73.56,105726.0,65.9487,66.0744,65.9397,66.0744,105726.0
2021-11-19 12:30:00,73.55,73.76,73.54,73.75,139885.0,66.0655,66.2541,66.0565,66.2451,139885.0
2021-11-19 12:40:00,73.75,73.77,73.68,73.71,90458.0,66.2451,66.2631,66.1822,66.2092,90458.0
2021-11-19 12:50:00,73.71,73.75,73.66,73.68,95221.0,66.2092,66.2451,66.1643,66.1822,95221.0
2021-11-19 13:00:00,73.68,73.78,73.66,73.7,94707.0,66.1822,66.272,66.1643,66.2002,94707.0
2021-11-19 13:10:00,73.71,73.79,73.64,73.66,100631.0,66.2092,66.281,66.1463,66.1643,100631.0
2021-11-19 13:20:00,73.66,73.67,73.58,73.62,97387.0,66.1643,66.1732,66.0924,66.1283,97387.0
2021-11-19 13:30:00,73.61,73.63,73.36,73.38,247178.0,66.1193,66.1373,65.8948,65.9128,247178.0
2021-11-19 13:40:00,73.38,73.4,73.25,73.27,73035.0,65.9128,65.9307,65.796,65.8139,73035.0
2021-11-19 13:50:00,73.25,73.45,73.22,73.43,73632.0,65.796,65.9756,65.769,65.9577,73632.0
2021-11-19 14:00:00,73.42,73.5,73.38,73.49,69490.0,65.9487,66.0205,65.9128,66.0116,69490.0
2021-11-19 14:10:00,73.49,73.5,73.41,73.45,41325.0,66.0116,66.0205,65.9397,65.9756,41325.0
2021-11-19 14:20:00,73.45,73.51,73.45,73.48,35295.0,65.9756,66.0295,65.9756,66.0026,35295.0
2021-11-19 14:30:00,73.48,73.51,73.38,73.49,56499.0,66.0026,66.0295,65.9128,66.0116,56499.0
2021-11-19 14:40:00,73.5,73.57,73.35,73.39,144405.0,66.0205,66.0834,65.8858,65.9217,144405.0
2021-11-19 14:50:00,73.4,73.42,73.32,73.33,74806.0,65.9307,65.9487,65.8589,65.8678,74806.0
2021-11-19 15:00:00,73.33,73.43,73.3,73.43,83362.0,65.8678,65.9577,65.8409,65.9577,83362.0
2021-11-19 15:10:00,73.42,73.47,73.39,73.41,68043.0,65.9487,65.9936,65.9217,65.9397,68043.0
2021-11-19 15:20:00,73.4,73.42,73.34,73.34,155570.0,65.9307,65.9487,65.8768,65.8768,155570.0
2021-11-19 15:30:00,73.34,73.56,73.31,73.42,247572.0,65.8768,66.0744,65.8499,65.9487,247572.0
2021-11-19 15:40:00,73.44,73.53,73.36,73.53,372972.0,65.9666,66.0475,65.8948,66.0475,372972.0
2021-11-19 15:50:00,73.53,73.53,73.35,73.48,904626.0,66.0475,66.0475,65.8858,66.0026,904626.0
2021-11-22 09:30:00,74.26,74.84,74.26,74.55,1143242.0,66.7032,67.2242,66.7032,66.9637,1143242.0
2021-11-22 09:40:00,74.54,74.63,74.23,74.63,238311.0,66.9547,67.0356,66.6763,67.0356,238311.0
2021-11-22 09:50:00,74.62,74.88,74.53,74.87,233560.0,67.0266,67.2601,66.9457,67.2511,233560.0
2021-11-22 10:00:00,74.87,75.39,74.87,75.38,294535.0,67.2511,67.7182,67.2511,67.7092,294535.0
2021-11-22 10:10:00,75.38,75.49,75.3,75.33,184938.0,67.7092,67.808,67.6374,67.6643,184938.0
2021-11-22 10:20:00,75.33,75.37,75.19,75.33,167135.0,67.6643,67.7002,67.5386,67.6643,167135.0
2021-11-22 10:30:00,75.33,75.42,75.19,75.19,107090.0,67.6643,67.7452,67.5386,67.5386,107090.0
2021-11-22 10:40:00,75.19,75.29,75.02,75.15,169347.0,67.5386,67.6284,67.3859,67.5026,169347.0
2021-11-22 10:50:00,75.15,75.24,75.07,75.15,117482.0,67.5026,67.5835,67.4308,67.5026,117482.0
2021-11-22 11:00:00,75.15,75.19,74.94,75.01,105091.0,67.5026,67.5386,67.314,67.3769,105091.0
2021-11-22 11:10:00,75.02,75.3,75.02,75.25,150122.0,67.3859,67.6374,67.3859,67.5925,150122.0
2021-11-22 11:20:00,75.27,75.59,75.24,75.42,247565.0,67.6104,67.8979,67.5835,67.7452,247565.0
2021-11-22 11:30:00,75.43,75.45,75.19,75.39,210617.0,67.7541,67.7721,67.5386,67.7182,210617.0
2021-11-22 11:40:00,75.39,75.42,75.19,75.28,287970.0,67.7182,67.7452,67.5386,67.6194,287970.0
2021-11-22 11:50:00,75.28,75.29,74.57,74.72,410593.0,67.6194,67.6284,66.9817,67.1164,410593.0
2021-11-22 12:00:00,74.73,74.87,74.67,74.77,110135.0,67.1254,67.2511,67.0715,67.1613,110135.0
2021-11-22 12:10:00,74.76,74.93,74.75,74.88,161515.0,67.1523,67.305,67.1433,67.2601,161515.0
2021-11-22 12:20:00,74.88,74.95,74.7,74.91,123507.0,67.2601,67.323,67.0984,67.2871,123507.0
2021-11-22 12:30:00,74.91,75.07,74.9,74.98,76263.0,67.2871,67.4308,67.2781,67.3499,76263.0
2021-11-22 12:40:00,74.97,75.06,74.87,74.89,89328.0,67.341,67.4218,67.2511,67.2691,89328.0
2021-11-22 12:50:00,74.9,75.07,74.82,75.04,137925.0,67.2781,67.4308,67.2062,67.4038,137925.0
2021-11-22 13:00:00,75.04,75.16,75.0,75.02,92693.0,67.4038,67.5116,67.3679,67.3859,92693.0
2021-11-22 13:10:00,75.01,75.06,74.87,74.9,68243.0,67.3769,67.4218,67.2511,67.2781,68243.0
2021-11-22 13:20:00,74.89,74.94,74.78,74.8,66797.0,67.2691,67.314,67.1703,67.1883,66797.0
2021-11-22 13:30:00,74.81,74.99,74.8,74.95,81314.0,67.1972,67.3589,67.1883,67.323,81314.0
2021-11-22 13:40:00,74.95,74.99,74.86,74.88,68853.0,67.323,67.3589,67.2421,67.2601,68853.0
2021-11-22 13:50:00,74.88,74.94,74.86,74.87,116564.0,67.2601,67.314,67.2421,67.2511,116564.0
2021-11-22 14:00:00,74.86,74.96,74.8,74.91,99118.0,67.2421,67.332,67.1883,67.2871,99118.0
2021-11-22 14:10:00,74.91,74.97,74.88,74.95,98113.0,67.2871,67.341,67.2601,67.323,98113.0
2021-11-22 14:20:00,74.94,75.01,74.85,74.99,70887.0,67.314,67.3769,67.2332,67.3589,70887.0
2021-11-22 14:30:00,74.98,75.12,74.95,75.09,77576.0,67.3499,67.4757,67.323,67.4487,77576.0
2021-11-22 14:40:00,75.08,75.1,75.03,75.07,41013.0,67.4398,67.4577,67.3948,67.4308,41013.0
2021-11-22 14:50:00,75.07,75.19,75.06,75.12,81398.0,67.4308,67.5386,67.4218,67.4757,81398.0
2021-11-22 15:00:00,75.12,75.18,74.98,75.18,129603.0,67.4757,67.5296,67.3499,67.5296,129603.0
2021-11-22 15:10:00,75.17,75.19,74.94,74.97,172256.0,67.5206,67.5386,67.314,67.341,172256.0
2021-11-22 15:20:00,74.98,74.99,74.86,74.88,130046.0,67.3499,67.3589,67.2421,67.2601,130046.0
2021-11-22 15:30:00,74.87,75.02,74.84,74.94,464346.0,67.2511,67.3859,67.2242,67.314,464346.0
2021-11-22 15:40:00,74.93,74.95,74.63,74.64,406956.0,67.305,67.323,67.0356,67.0445,406956.0
2021-11-22 15:50:00,74.64,74.64,74.31,74.31,599623.0,67.0445,67.0445,66.7481,66.7481,599623.0
2021-11-23 09:30:00,74.79,75.05,74.48,74.63,536956.0,67.1793,67.4128,66.9008,67.0356,536956.0
2021-11-23 09:40:00,74.63,75.05,74.63,74.86,217364.0,67.0356,67.4128,67.0356,67.2421,217364.0
2021-11-23 09:50:00,74.86,75.13,74.84,74.96,127721.0,67.2421,67.4847,67.2242,67.332,127721.0
2021-11-23 10:00:00,74.97,75.1,74.91,75.03,178104.0,67.341,67.4577,67.2871,67.3948,178104.0
2021-11-23 10:10:00,75.03,75.21,74.98,75.18,143906.0,67.3948,67.5565,67.3499,67.5296,143906.0
2021-11-23 10:20:00,75.19,75.21,75.01,75.06,161213.0,67.5386,67.5565,67.3769,67.4218,161213.0
2021-11-23 10:30:00,75.07,75.17,74.88,74.91,167461.0,67.4308,67.5206,67.2601,67.2871,167461.0
2021-11-23 10:40:00,74.91,75.23,74.91,75.21,117008.0,67.2871,67.5745,67.2871,67.5565,117008.0
2021-11-23 10:50:00,75.2,75.22,74.96,74.99,145904.0,67.5475,67.5655,67.332,67.3589,145904.0
2021-11-23 11:00:00,74.99,75.09,74.79,74.89,263994.0,67.3589,67.4487,67.1793,67.2691,263994.0
2021-11-23 11:10:00,74.88,75.03,74.86,74.87,114722.0,67.2601,67.3948,67.2421,67.2511,114722.0
2021-11-23 11:20:00,74.86,74.91,74.75,74.76,78474.0,67.2421,67.2871,67.1433,67.1523,78474.0
2021-11-23 11:30:00,74.76,74.98,74.71,74.96,114848.0,67.1523,67.3499,67.1074,67.332,114848.0
2021-11-23 11:40:00,74.97,75.13,74.9,75.07,154963.0,67.341,67.4847,67.2781,67.4308,154963.0
2021-11-23 11:50:00,75.07,75.12,74.92,74.97,98528.0,67.4308,67.4757,67.296,67.341,98528.0
2021-11-23 12:00:00,74.95,75.0,74.81,74.85,58333.0,67.323,67.3679,67.1972,67.2332,58333.0
2021-11-23 12:10:00,74.85,74.87,74.75,74.83,70643.0,67.2332,67.2511,67.1433,67.2152,70643.0
2021-11-23 12:20:00,74.83,75.06,74.83,74.92,136417.0,67.2152,67.4218,67.2152,67.296,136417.0
2021-11-23 12:30:00,74.93,74.99,74.92,74.97,62985.0,67.305,67.3589,67.296,67.341,62985.0
2021-11-23 12:40:00,74.97,75.06,74.91,74.98,174789.0,67.341,67.4218,67.2871,67.3499,174789.0
2021-11-23 12:50:00,74.98,74.99,74.84,74.91,135642.0,67.3499,67.3589,67.2242,67.2871,135642.0
2021-11-23 13:00:00,74.91,75.0,74.89,74.92,131377.0,67.2871,67.3679,67.2691,67.296,131377.0
2021-11-23 13:10:00,74.91,74.91,74.81,74.81,57319.0,67.2871,67.2871,67.1972,67.1972,57319.0
2021-11-23 13:20:00,74.82,74.96,74.81,74.95,138279.0,67.2062,67.332,67.1972,67.323,138279.0
2021-11-23 13:30:00,74.94,75.11,74.94,75.07,60315.0,67.314,67.4667,67.314,67.4308,60315.0
2021-11-23 13:40:00,75.06,75.12,75.0,75.1,76633.0,67.4218,67.4757,67.3679,67.4577,76633.0
2021-11-23 13:50:00,75.1,75.15,75.01,75.02,113193.0,67.4577,67.5026,67.3769,67.3859,113193.0
2021-11-23 14:00:00,75.02,75.12,74.97,75.12,93496.0,67.3859,67.4757,67.341,67.4757,93496.0
2021-11-23 14:10:00,75.12,75.15,74.93,74.93,110196.0,67.4757,67.5026,67.305,67.305,110196.0
2021-11-23 14:20:00,74.94,75.1,74.94,75.04,54044.0,67.314,67.4577,67.314,67.4038,54044.0
2021-11-23 14:30:00,75.03,75.07,74.93,74.99,60886.0,67.3948,67.4308,67.305,67.3589,60886.0
2021-11-23 14:40:00,75.0,75.2,75.0,75.2,153474.0,67.3679,67.5475,67.3679,67.5475,153474.0
2021-11-23 14:50:00,75.2,75.33,75.08,75.3,151361.0,67.5475,67.6643,67.4398,67.6374,151361.0
2021-11-23 15:00:00,75.29,75.44,75.25,75.41,133142.0,67.6284,67.7631,67.5925,67.7362,133142.0
2021-11-23 15:10:00,75.4,75.4,75.05,75.06,127203.0,67.7272,67.7272,67.4128,67.4218,127203.0
2021-11-23 15:20:00,75.06,75.25,75.06,75.16,175273.0,67.4218,67.5925,67.4218,67.5116,175273.0
2021-11-23 15:30:00,75.16,75.33,75.12,75.26,285071.0,67.5116,67.6643,67.4757,67.6014,285071.0
2021-11-23 15:40:00,75.27,75.36,75.25,75.33,374885.0,67.6104,67.6913,67.5925,67.6643,374885.0
2021-11-23 15:50:00,75.34,75.55,75.33,75.44,524781.0,67.6733,67.8619,67.6643,67.7631,524781.0
2021-11-24 09:30:00,75.12,75.38,74.94,75.32,355651.0,67.4757,67.7092,67.314,67.6553,355651.0
2021-11-24 09:40:00,75.33,75.61,75.13,75.44,233978.0,67.6643,67.9158,67.4847,67.7631,233978.0
2021-11-24 09:50:00,75.45,75.49,75.23,75.33,149228.0,67.7721,67.808,67.5745,67.6643,149228.0
2021-11-24 10:00:00,75.32,75.53,75.16,75.49,281125.0,67.6553,67.844,67.5116,67.808,281125.0
2021-11-24 10:10:00,75.49,75.76,75.46,75.65,254353.0,67.808,68.0506,67.7811,67.9518,254353.0
2021-11-24 10:20:00,75.66,75.71,75.44,75.54,118523.0,67.9607,68.0056,67.7631,67.8529,118523.0
2021-11-24 10:30:00,75.53,75.53,75.43,75.48,105506.0,67.844,67.844,67.7541,67.7991,105506.0
2021-11-24 10:40:00,75.49,75.5,75.31,75.43,129599.0,67.808,67.817,67.6464,67.7541,129599.0
2021-11-24 10:50:00,75.42,75.47,75.28,75.3,253018.0,67.7452,67.7901,67.6194,67.6374,253018.0
2021-11-24 11:00:00,75.3,75.45,75.3,75.41,98121.0,67.6374,67.7721,67.6374,67.7362,98121.0
2021-11-24 11:10:00,75.4,75.46,75.28,75.34,104616.0,67.7272,67.7811,67.6194,67.6733,104616.0
2021-11-24 11:20:00,75.34,75.39,75.18,75.21,156085.0,67.6733,67.7182,67.5296,67.5565,156085.0
2021-11-24 11:30:00,75.2,75.26,74.92,74.96,164588.0,67.5475,67.6014,67.296,67.332,164588.0
2021-11-24 11:40:00,74.96,75.01,74.86,75.0,107820.0,67.332,67.3769,67.2421,67.3679,107820.0
2021-11-24 11:50:00,75.02,75.11,74.97,75.03,84567.0,67.3859,67.4667,67.341,67.3948,84567.0
2021-11-24 12:00:00,75.04,75.07,74.97,74.98,101982.0,67.4038,67.4308,67.341,67.3499,101982.0
2021-11-24 12:10:00,74.99,75.13,74.98,75.1,96415.0,67.3589,67.4847,67.3499,67.4577,96415.0
2021-11-24 12:20:00,75.1,75.27,75.1,75.17,77314.0,67.4577,67.6104,67.4577,67.5206,77314.0
2021-11-24 12:30:00,75.16,75.27,75.16,75.22,34982.0,67.5116,67.6104,67.5116,67.5655,34982.0
2021-11-24 12:40:00,75.22,75.28,75.19,75.26,60506.0,67.5655,67.6194,67.5386,67.6014,60506.0
2021-11-24 12:50:00,75.27,75.28,75.17,75.26,65187.0,67.6104,67.6194,67.5206,67.6014,65187.0
2021-11-24 13:00:00,75.26,75.31,75.19,75.21,75486.0,67.6014,67.6464,67.5386,67.5565,75486.0
2021-11-24 13:10:00,75.21,75.3,75.2,75.27,55994.0,67.5565,67.6374,67.5475,67.6104,55994.0
2021-11-24 13:20:00,75.27,75.32,75.24,75.26,57244.0,67.6104,67.6553,67.5835,67.6014,57244.0
2021-11-24 13:30:00,75.26,75.3,75.21,75.23,52629.0,67.6014,67.6374,67.5565,67.5745,52629.0
2021-11-24 13:40:00,75.24,75.38,75.21,75.38,156251.0,67.5835,67.7092,67.5565,67.7092,156251.0
2021-11-24 13:50:00,75.39,75.44,75.36,75.37,112893.0,67.7182,67.7631,67.6913,67.7002,112893.0
2021-11-24 14:00:00,75.37,75.45,75.2,75.27,163739.0,67.7002,67.7721,67.5475,67.6104,163739.0
2021-11-24 14:10:00,75.28,75.32,75.21,75.3,87545.0,67.6194,67.6553,67.5565,67.6374,87545.0
2021-11-24 14:20:00,75.3,75.37,75.24,75.25,42801.0,67.6374,67.7002,67.5835,67.5925,42801.0
2021-11-24 14:30:00,75.26,75.35,75.26,75.32,88005.0,67.6014,67.6823,67.6014,67.6553,88005.0
2021-11-24 14:40:00,75.31,75.39,75.29,75.33,64133.0,67.6464,67.7182,67.6284,67.6643,64133.0
2021-11-24 14:50:00,75.33,75.4,75.32,75.39,142978.0,67.6643,67.7272,67.6553,67.7182,142978.0
2021-11-24 15:00:00,75.39,75.56,75.36,75.56,404499.0,67.7182,67.8709,67.6913,67.8709,404499.0
2021-11-24 15:10:00,75.55,75.59,75.41,75.46,246153.0,67.8619,67.8979,67.7362,67.7811,246153.0
2021-11-24 15:20:00,75.47,75.56,75.45,75.54,161303.0,67.7901,67.8709,67.7721,67.8529,161303.0
2021-11-24 15:30:00,75.53,75.54,75.37,75.41,292017.0,67.844,67.8529,67.7002,67.7362,292017.0
2021-11-24 15:40:00,75.41,75.45,75.29,75.3,280824.0,67.7362,67.7721,67.6284,67.6374,280824.0
2021-11-24 15:50:00,75.29,75.35,75.22,75.26,550512.0,67.6284,67.6823,67.5655,67.6014,550512.0
2021-11-26 09:30:00,72.76,72.9,71.32,71.56,1814741.0,65.3558,65.4816,64.0624,64.278,1814741.0
2021-11-26 09:40:00,71.56,71.57,71.11,71.13,706505.0,64.278,64.2869,63.8738,63.8917,706505.0
2021-11-26 09:50:00,71.14,71.14,70.78,70.85,442666.0,63.9007,63.9007,63.5773,63.6402,442666.0
2021-11-26 10:00:00,70.85,71.12,70.72,71.01,602789.0,63.6402,63.8827,63.5234,63.7839,602789.0
2021-11-26 10:10:00,71.01,71.05,70.45,70.64,464796.0,63.7839,63.8199,63.2809,63.4516,464796.0
2021-11-26 10:20:00,70.65,71.23,70.62,70.99,528379.0,63.4606,63.9815,63.4336,63.766,528379.0
2021-11-26 10:30:00,70.98,71.09,70.73,71.05,351218.0,63.757,63.8558,63.5324,63.8199,351218.0
2021-11-26 10:40:00,71.05,71.16,70.89,71.08,661047.0,63.8199,63.9187,63.6761,63.8468,661047.0
2021-11-26 10:50:00,71.08,71.12,70.78,70.81,646795.0,63.8468,63.8827,63.5773,63.6043,646795.0
2021-11-26 11:00:00,70.8,70.93,70.63,70.77,307001.0,63.5953,63.7121,63.4426,63.5684,307001.0
2021-11-26 11:10:00,70.77,70.83,70.41,70.44,535980.0,63.5684,63.6222,63.245,63.2719,535980.0
2021-11-26 11:20:00,70.44,70.56,70.3,70.51,356616.0,63.2719,63.3797,63.1462,63.3348,356616.0
2021-11-26 11:30:00,70.51,71.06,70.43,71.04,346539.0,63.3348,63.8288,63.2629,63.8109,346539.0
2021-11-26 11:40:00,71.03,71.03,70.68,70.87,408022.0,63.8019,63.8019,63.4875,63.6582,408022.0
2021-11-26 11:50:00,70.88,70.9,70.62,70.75,321630.0,63.6672,63.6851,63.4336,63.5504,321630.0
2021-11-26 12:00:00,70.74,71.24,70.71,71.22,478305.0,63.5414,63.9905,63.5145,63.9726,478305.0
2021-11-26 12:10:00,71.22,71.44,71.1,71.11,756961.0,63.9726,64.1702,63.8648,63.8738,756961.0
2021-11-26 12:20:00,71.11,71.3,71.03,71.28,691849.0,63.8738,64.0444,63.8019,64.0265,691849.0
2021-11-26 12:30:00,71.27,72.01,71.23,71.79,835674.0,64.0175,64.6822,63.9815,64.4846,835674.0
2021-11-26 12:40:00,71.79,71.99,71.7,71.87,1002819.0,64.4846,64.6642,64.4037,64.5564,1002819.0
2021-11-26 12:50:00,71.86,71.86,71.26,71.47,1107446.0,64.5474,64.5474,64.0085,64.1971,1107446.0
2021-11-29 09:30:00,72.85,72.95,72.22,72.25,947220.0,65.4367,65.5265,64.8708,64.8977,947220.0
2021-11-29 09:40:00,72.26,72.41,72.09,72.12,477029.0,64.9067,65.0415,64.754,64.781,477029.0
2021-11-29 09:50:00,72.13,72.13,71.7,71.88,505931.0,64.79,64.79,64.4037,64.5654,505931.0
2021-11-29 10:00:00,71.86,72.05,71.72,71.87,378921.0,64.5474,64.7181,64.4217,64.5564,378921.0
2021-11-29 10:10:00,71.85,71.94,71.68,71.9,158087.0,64.5384,64.6193,64.3857,64.5834,158087.0
2021-11-29 10:20:00,71.9,71.93,71.54,71.54,183725.0,64.5834,64.6103,64.26,64.26,183725.0
2021-11-29 10:30:00,71.54,71.57,71.19,71.28,278463.0,64.26,64.2869,63.9456,64.0265,278463.0
2021-11-29 10:40:00,71.29,71.36,71.09,71.19,203702.0,64.0354,64.0983,63.8558,63.9456,203702.0
2021-11-29 10:50:00,71.17,71.42,71.14,71.32,152350.0,63.9276,64.1522,63.9007,64.0624,152350.0
2021-11-29 11:00:00,71.31,71.63,71.29,71.54,177926.0,64.0534,64.3408,64.0354,64.26,177926.0
2021-11-29 11:10:00,71.53,71.62,71.42,71.42,140227.0,64.251,64.3319,64.1522,64.1522,140227.0
2021-11-29 11:20:00,71.43,71.56,71.2,71.22,135438.0,64.1612,64.278,63.9546,63.9726,135438.0
2021-11-29 11:30:00,71.23,71.44,71.17,71.42,155428.0,63.9815,64.1702,63.9276,64.1522,155428.0
2021-11-29 11:40:00,71.42,71.68,71.4,71.63,98484.0,64.1522,64.3857,64.1342,64.3408,98484.0
2021-11-29 11:50:00,71.62,71.71,71.56,71.64,129814.0,64.3319,64.4127,64.278,64.3498,129814.0
2021-11-29 12:00:00,71.63,71.83,71.6,71.76,106776.0,64.3408,64.5205,64.3139,64.4576,106776.0
2021-11-29 12:10:00,71.77,71.97,71.74,71.96,278284.0,64.4666,64.6462,64.4396,64.6373,278284.0
2021-11-29 12:20:00,71.95,72.26,71.95,72.14,253036.0,64.6283,64.9067,64.6283,64.7989,253036.0
2021-11-29 12:30:00,72.15,72.31,72.13,72.29,130627.0,64.8079,64.9516,64.79,64.9337,130627.0
2021-11-29 12:40:00,72.29,72.38,72.28,72.35,91282.0,64.9337,65.0145,64.9247,64.9876,91282.0
2021-11-29 12:50:00,72.35,72.49,72.29,72.44,97090.0,64.9876,65.1133,64.9337,65.0684,97090.0
2021-11-29 13:00:00,72.44,72.56,72.38,72.53,76693.0,65.0684,65.1762,65.0145,65.1493,76693.0
2021-11-29 13:10:00,72.52,72.54,72.26,72.35,100124.0,65.1403,65.1582,64.9067,64.9876,100124.0
2021-11-29 13:20:00,72.36,72.38,72.26,72.37,64094.0,64.9965,65.0145,64.9067,65.0055,64094.0
2021-11-29 13:30:00,72.37,72.45,72.2,72.2,164957.0,65.0055,65.0774,64.8528,64.8528,164957.0
2021-11-29 13:40:00,72.21,72.22,72.07,72.09,117009.0,64.8618,64.8708,64.7361,64.754,117009.0
2021-11-29 13:50:00,72.09,72.19,72.05,72.18,97411.0,64.754,64.8438,64.7181,64.8349,97411.0
2021-11-29 14:00:00,72.19,72.27,72.08,72.14,72998.0,64.8438,64.9157,64.745,64.7989,72998.0
2021-11-29 14:10:00,72.14,72.2,72.09,72.12,67156.0,64.7989,64.8528,64.754,64.781,67156.0
2021-11-29 14:20:00,72.12,72.18,72.02,72.09,74604.0,64.781,64.8349,64.6911,64.754,74604.0
2021-11-29 14:30:00,72.09,72.11,71.96,71.98,257903.0,64.754,64.772,64.6373,64.6552,257903.0
2021-11-29 14:40:00,71.98,72.14,71.98,72.0,224305.0,64.6552,64.7989,64.6552,64.6732,224305.0
2021-11-29 14:50:00,72.0,72.09,71.95,72.02,244640.0,64.6732,64.754,64.6283,64.6911,244640.0
2021-11-29 15:00:00,72.02,72.17,72.02,72.13,98234.0,64.6911,64.8259,64.6911,64.79,98234.0
2021-11-29 15:10:00,72.12,72.24,72.07,72.12,108267.0,64.781,64.8888,64.7361,64.781,108267.0
2021-11-29 15:20:00,72.11,72.14,71.96,71.96,143708.0,64.772,64.7989,64.6373,64.6373,143708.0
2021-11-29 15:30:00,71.97,72.04,71.84,71.96,276468.0,64.6462,64.7091,64.5295,64.6373,276468.0
2021-11-29 15:40:00,71.97,71.99,71.71,71.86,528560.0,64.6462,64.6642,64.4127,64.5474,528560.0
2021-11-29 15:50:00,71.86,71.86,71.54,71.62,1490018.0,64.5474,64.5474,64.26,64.3319,1490018.0
2021-11-30 09:30:00,70.7,70.94,70.31,70.34,1014701.0,63.5055,63.7211,63.1552,63.1821,1014701.0
2021-11-30 09:40:00,70.35,70.83,70.29,70.41,502108.0,63.1911,63.6222,63.1372,63.245,502108.0
2021-11-30 09:50:00,70.41,70.82,70.29,70.53,307002.0,63.245,63.6133,63.1372,63.3528,307002.0
2021-11-30 10:00:00,70.53,70.88,70.41,70.74,230134.0,63.3528,63.6672,63.245,63.5414,230134.0
2021-11-30 10:10:00,70.73,70.78,70.46,70.59,248107.0,63.5324,63.5773,63.2899,63.4067,248107.0
2021-11-30 10:20:00,70.6,70.64,70.38,70.56,311220.0,63.4156,63.4516,63.218,63.3797,311220.0
2021-11-30 10:30:00,70.55,71.12,70.54,71.03,494808.0,63.3707,63.8827,63.3618,63.8019,494808.0
2021-11-30 10:40:00,71.02,71.12,70.83,70.86,498648.0,63.7929,63.8827,63.6222,63.6492,498648.0
2021-11-30 10:50:00,70.85,70.96,70.46,70.53,463471.0,63.6402,63.739,63.2899,63.3528,463471.0
2021-11-30 11:00:00,70.53,70.53,70.27,70.28,477768.0,63.3528,63.3528,63.1192,63.1282,477768.0
2021-11-30 11:10:00,70.29,71.0,70.28,70.95,232171.0,63.1372,63.7749,63.1282,63.73,232171.0
2021-11-30 11:20:00,70.96,71.01,70.47,70.65,207033.0,63.739,63.7839,63.2989,63.4606,207033.0
2021-11-30 11:30:00,70.63,70.67,70.2,70.28,328295.0,63.4426,63.4785,63.0564,63.1282,328295.0
2021-11-30 11:40:00,70.28,70.32,69.9,69.93,293977.0,63.1282,63.1641,62.7869,62.8138,293977.0
2021-11-30 11:50:00,69.92,70.1,69.83,70.05,251841.0,62.8048,62.9665,62.724,62.9216,251841.0
2021-11-30 12:00:00,70.05,70.05,69.71,69.8,265800.0,62.9216,62.9216,62.6162,62.6971,265800.0
2021-11-30 12:10:00,69.8,70.06,69.68,70.04,456842.0,62.6971,62.9306,62.5893,62.9126,456842.0
2021-11-30 12:20:00,70.05,70.08,69.91,70.0,209210.0,62.9216,62.9486,62.7959,62.8767,209210.0
2021-11-30 12:30:00,70.0,70.12,69.9,69.96,167340.0,62.8767,62.9845,62.7869,62.8408,167340.0
2021-11-30 12:40:00,69.96,70.11,69.87,69.89,239383.0,62.8408,62.9755,62.7599,62.7779,239383.0
2021-11-30 12:50:00,69.89,70.04,69.81,69.93,142255.0,62.7779,62.9126,62.706,62.8138,142255.0
2021-11-30 13:00:00,69.93,69.96,69.69,69.7,154700.0,62.8138,62.8408,62.5983,62.6072,154700.0
2021-11-30 13:10:00,69.7,69.74,69.54,69.6,190588.0,62.6072,62.6432,62.4635,62.5174,190588.0
2021-11-30 13:20:00,69.6,69.77,69.5,69.52,533016.0,62.5174,62.6701,62.4276,62.4456,533016.0
2021-11-30 13:30:00,69.53,69.68,69.42,69.66,541400.0,62.4545,62.5893,62.3557,62.5713,541400.0
2021-11-30 13:40:00,69.66,69.95,69.65,69.92,112525.0,62.5713,62.8318,62.5623,62.8048,112525.0
2021-11-30 13:50:00,69.92,70.19,69.92,70.19,144758.0,62.8048,63.0474,62.8048,63.0474,144758.0
2021-11-30 14:00:00,70.18,70.23,70.08,70.23,135240.0,63.0384,63.0833,62.9486,63.0833,135240.0
2021-11-30 14:10:00,70.22,70.28,70.13,70.27,155616.0,63.0743,63.1282,62.9935,63.1192,155616.0
2021-11-30 14:20:00,70.28,70.35,70.09,70.09,150480.0,63.1282,63.1911,62.9575,62.9575,150480.0
2021-11-30 14:30:00,70.09,70.22,70.03,70.17,118746.0,62.9575,63.0743,62.9037,63.0294,118746.0
2021-11-30 14:40:00,70.18,70.25,69.98,69.99,118433.0,63.0384,63.1013,62.8587,62.8677,118433.0
2021-11-30 14:50:00,69.99,70.09,69.9,70.09,348353.0,62.8677,62.9575,62.7869,62.9575,348353.0
2021-11-30 15:00:00,70.09,70.29,70.06,70.14,298490.0,62.9575,63.1372,62.9306,63.0025,298490.0
2021-11-30 15:10:00,70.14,70.23,70.1,70.18,755571.0,63.0025,63.0833,62.9665,63.0384,755571.0
2021-11-30 15:20:00,70.17,70.28,70.06,70.11,391240.0,63.0294,63.1282,62.9306,62.9755,391240.0
2021-11-30 15:30:00,70.1,70.36,70.1,70.33,616960.0,62.9665,63.2001,62.9665,63.1731,616960.0
2021-11-30 15:40:00,70.32,70.67,70.29,70.44,652777.0,63.1641,63.4785,63.1372,63.2719,652777.0
2021-11-30 15:50:00,70.44,70.44,69.67,69.81,1387371.0,63.2719,63.2719,62.5803,62.706,1387371.0
2021-12-01 09:30:00,71.27,71.66,71.02,71.42,975309.0,64.0175,64.3678,63.7929,64.1522,975309.0
2021-12-01 09:40:00,71.4,71.6,71.35,71.51,310463.0,64.1342,64.3139,64.0893,64.233,310463.0
2021-12-01 09:50:00,71.52,71.98,71.46,71.91,312517.0,64.242,64.6552,64.1881,64.5923,312517.0
2021-12-01 10:00:00,71.91,72.18,71.86,72.05,245170.0,64.5923,64.8349,64.5474,64.7181,245170.0
2021-12-01 10:10:00,72.06,72.26,72.05,72.23,278189.0,64.7271,64.9067,64.7181,64.8798,278189.0
2021-12-01 10:20:00,72.23,72.35,72.03,72.03,226310.0,64.8798,64.9876,64.7001,64.7001,226310.0
2021-12-01 10:30:00,72.06,72.29,71.71,71.72,114864.0,64.7271,64.9337,64.4127,64.4217,114864.0
2021-12-01 10:40:00,71.71,72.1,71.63,72.1,169116.0,64.4127,64.763,64.3408,64.763,169116.0
2021-12-01 10:50:00,72.11,72.16,71.95,72.07,105274.0,64.772,64.8169,64.6283,64.7361,105274.0
2021-12-01 11:00:00,72.08,72.15,71.99,72.12,173744.0,64.745,64.8079,64.6642,64.781,173744.0
2021-12-01 11:10:00,72.13,72.37,72.13,72.29,160472.0,64.79,65.0055,64.79,64.9337,160472.0
2021-12-01 11:20:00,72.3,72.4,72.22,72.22,183176.0,64.9427,65.0325,64.8708,64.8708,183176.0
2021-12-01 11:30:00,72.23,72.32,72.11,72.12,143923.0,64.8798,64.9606,64.772,64.781,143923.0
2021-12-01 11:40:00,72.15,72.16,71.63,71.7,153975.0,64.8079,64.8169,64.3408,64.4037,153975.0
2021-12-01 11:50:00,71.7,71.7,71.27,71.45,196222.0,64.4037,64.4037,64.0175,64.1792,196222.0
2021-12-01 12:00:00,71.46,71.66,71.39,71.62,113669.0,64.1881,64.3678,64.1253,64.3319,113669.0
2021-12-01 12:10:00,71.61,72.05,71.6,72.01,148545.0,64.3229,64.7181,64.3139,64.6822,148545.0
2021-12-01 12:20:00,72.01,72.06,71.67,71.69,220176.0,64.6822,64.7271,64.3768,64.3947,220176.0
2021-12-01 12:30:00,71.7,71.89,71.53,71.64,183693.0,64.4037,64.5744,64.251,64.3498,183693.0
2021-12-01 12:40:00,71.65,71.69,71.37,71.38,114502.0,64.3588,64.3947,64.1073,64.1163,114502.0
2021-12-01 12:50:00,71.39,71.39,71.02,71.08,480385.0,64.1253,64.1253,63.7929,63.8468,480385.0
2021-12-01 13:00:00,71.08,71.24,70.73,70.79,231583.0,63.8468,63.9905,63.5324,63.5863,231583.0
2021-12-01 13:10:00,70.79,70.89,70.54,70.54,244269.0,63.5863,63.6761,63.3618,63.3618,244269.0
2021-12-01 13:20:00,70.55,70.89,70.55,70.79,148098.0,63.3707,63.6761,63.3707,63.5863,148098.0
2021-12-01 13:30:00,70.79,70.88,70.62,70.72,212901.0,63.5863,63.6672,63.4336,63.5234,212901.0
2021-12-01 13:40:00,70.72,70.74,70.07,70.1,470870.0,63.5234,63.5414,62.9396,62.9665,470870.0
2021-12-01 13:50:00,70.11,70.43,70.11,70.38,309795.0,62.9755,63.2629,62.9755,63.218,309795.0
2021-12-01 14:00:00,70.37,70.47,70.11,70.13,242962.0,63.2091,63.2989,62.9755,62.9935,242962.0
2021-12-01 14:10:00,70.14,70.16,69.84,69.88,295279.0,63.0025,63.0204,62.733,62.7689,295279.0
2021-12-01 14:20:00,69.9,70.28,69.88,70.24,161687.0,62.7869,63.1282,62.7689,63.0923,161687.0
2021-12-01 14:30:00,70.24,70.46,70.15,70.38,223209.0,63.0923,63.2899,63.0114,63.218,223209.0
2021-12-01 14:40:00,70.38,70.38,70.07,70.17,172403.0,63.218,63.218,62.9396,63.0294,172403.0
2021-12-01 14:50:00,70.16,70.26,70.0,70.03,199523.0,63.0204,63.1102,62.8767,62.9037,199523.0
2021-12-01 15:00:00,70.04,70.12,69.66,69.72,201842.0,62.9126,62.9845,62.5713,62.6252,201842.0
2021-12-01 15:10:00,69.73,69.83,69.54,69.55,220789.0,62.6342,62.724,62.4635,62.4725,220789.0
2021-12-01 15:20:00,69.54,69.56,69.25,69.41,317590.0,62.4635,62.4815,62.203,62.3467,317590.0
2021-12-01 15:30:00,69.4,69.66,69.27,69.62,416234.0,62.3378,62.5713,62.221,62.5354,416234.0
2021-12-01 15:40:00,69.62,69.88,69.36,69.37,452041.0,62.5354,62.7689,62.3018,62.3108,452041.0
2021-12-01 15:50:00,69.36,69.39,68.87,68.89,746831.0,62.3018,62.3288,61.8617,61.8797,746831.0
2021-12-02 09:30:00,69.59,69.94,69.11,69.84,928367.0,62.5084,62.8228,62.0773,62.733,928367.0
2021-12-02 09:40:00,69.85,70.16,69.63,70.08,413680.0,62.742,63.0204,62.5444,62.9486,413680.0
2021-12-02 09:50:00,70.08,70.46,70.04,70.46,161392.0,62.9486,63.2899,62.9126,63.2899,161392.0
2021-12-02 10:00:00,70.47,70.58,70.31,70.5,211909.0,63.2989,63.3977,63.1552,63.3258,211909.0
2021-12-02 10:10:00,70.5,70.65,70.34,70.39,192195.0,63.3258,63.4606,63.1821,63.227,192195.0
2021-12-02 10:20:00,70.37,70.67,70.32,70.59,130591.0,63.2091,63.4785,63.1641,63.4067,130591.0
2021-12-02 10:30:00,70.58,70.7,70.16,70.23,155058.0,63.3977,63.5055,63.0204,63.0833,155058.0
2021-12-02 10:40:00,70.25,70.41,70.14,70.41,173018.0,63.1013,63.245,63.0025,63.245,173018.0
2021-12-02 10:50:00,70.44,70.7,70.3,70.7,124583.0,63.2719,63.5055,63.1462,63.5055,124583.0
2021-12-02 11:00:00,70.69,70.78,70.37,70.58,165008.0,63.4965,63.5773,63.2091,63.3977,165008.0
2021-12-02 11:10:00,70.58,70.73,70.52,70.64,122140.0,63.3977,63.5324,63.3438,63.4516,122140.0
2021-12-02 11:20:00,70.63,71.0,70.63,70.93,145631.0,63.4426,63.7749,63.4426,63.7121,145631.0
2021-12-02 11:30:00,70.95,71.05,70.52,70.66,171654.0,63.73,63.8199,63.3438,63.4695,171654.0
2021-12-02 11:40:00,70.68,71.09,70.68,71.04,97965.0,63.4875,63.8558,63.4875,63.8109,97965.0
2021-12-02 11:50:00,71.04,71.26,70.98,71.17,154799.0,63.8109,64.0085,63.757,63.9276,154799.0
2021-12-02 12:00:00,71.19,71.26,71.08,71.23,133244.0,63.9456,64.0085,63.8468,63.9815,133244.0
2021-12-02 12:10:00,71.22,71.35,71.2,71.22,173289.0,63.9726,64.0893,63.9546,63.9726,173289.0
2021-12-02 12:20:00,71.23,71.29,71.16,71.27,155020.0,63.9815,64.0354,63.9187,64.0175,155020.0
2021-12-02 12:30:00,71.27,71.46,71.22,71.36,158090.0,64.0175,64.1881,63.9726,64.0983,158090.0
2021-12-02 12:40:00,71.36,71.46,71.28,71.45,174010.0,64.0983,64.1881,64.0265,64.1792,174010.0
2021-12-02 12:50:00,71.45,71.45,71.15,71.29,147276.0,64.1792,64.1792,63.9097,64.0354,147276.0
2021-12-02 13:00:00,71.29,71.31,71.07,71.15,215946.0,64.0354,64.0534,63.8378,63.9097,215946.0
2021-12-02 13:10:00,71.16,71.41,71.06,71.26,235313.0,63.9187,64.1432,63.8288,64.0085,235313.0
2021-12-02 13:20:00,71.26,71.31,70.98,71.02,110368.0,64.0085,64.0534,63.757,63.7929,110368.0
2021-12-02 13:30:00,71.03,71.29,70.93,71.27,114497.0,63.8019,64.0354,63.7121,64.0175,114497.0
2021-12-02 13:40:00,71.28,71.3,71.06,71.18,105570.0,64.0265,64.0444,63.8288,63.9366,105570.0
2021-12-02 13:50:00,71.18,71.48,71.09,71.45,100910.0,63.9366,64.2061,63.8558,64.1792,100910.0
2021-12-02 14:00:00,71.44,71.69,71.4,71.62,163464.0,64.1702,64.3947,64.1342,64.3319,163464.0
2021-12-02 14:10:00,71.6,71.64,71.42,71.59,153217.0,64.3139,64.3498,64.1522,64.3049,153217.0
2021-12-02 14:20:00,71.59,71.66,71.43,71.63,135776.0,64.3049,64.3678,64.1612,64.3408,135776.0
2021-12-02 14:30:00,71.63,71.64,71.46,71.53,94187.0,64.3408,64.3498,64.1881,64.251,94187.0
2021-12-02 14:40:00,71.55,71.68,71.47,71.48,132177.0,64.269,64.3857,64.1971,64.2061,132177.0
2021-12-02 14:50:00,71.49,71.55,71.33,71.34,226484.0,64.2151,64.269,64.0714,64.0803,226484.0
2021-12-02 15:00:00,71.35,71.5,71.31,71.4,234211.0,64.0893,64.2241,64.0534,64.1342,234211.0
2021-12-02 15:10:00,71.39,71.4,71.15,71.28,382807.0,64.1253,64.1342,63.9097,64.0265,382807.0
2021-12-02 15:20:00,71.27,71.45,71.19,71.39,290415.0,64.0175,64.1792,63.9456,64.1253,290415.0
2021-12-02 15:30:00,71.38,71.54,71.36,71.45,305166.0,64.1163,64.26,64.0983,64.1792,305166.0
2021-12-02 15:40:00,71.44,71.58,71.36,71.5,610862.0,64.1702,64.2959,64.0983,64.2241,610862.0
2021-12-02 15:50:00,71.49,71.58,71.07,71.27,1269221.0,64.2151,64.2959,63.8378,64.0175,1269221.0
2021-12-03 09:30:00,71.53,71.53,71.08,71.11,567330.0,64.251,64.251,63.8468,63.8738,567330.0
2021-12-03 09:40:00,71.12,71.21,70.96,70.96,250173.0,63.8827,63.9636,63.739,63.739,250173.0
2021-12-03 09:50:00,70.97,71.04,70.37,70.57,298085.0,63.748,63.8109,63.2091,63.3887,298085.0
2021-12-03 10:00:00,70.58,70.84,70.49,70.52,408019.0,63.3977,63.6312,63.3168,63.3438,408019.0
2021-12-03 10:10:00,70.53,70.85,70.44,70.81,227901.0,63.3528,63.6402,63.2719,63.6043,227901.0
2021-12-03 10:20:00,70.82,71.05,70.77,71.02,221354.0,63.6133,63.8199,63.5684,63.7929,221354.0
2021-12-03 10:30:00,71.01,71.01,70.48,70.61,177227.0,63.7839,63.7839,63.3079,63.4246,177227.0
2021-12-03 10:40:00,70.63,70.63,69.88,70.04,186432.0,63.4426,63.4426,62.7689,62.9126,186432.0
2021-12-03 10:50:00,70.04,70.22,69.9,70.07,171840.0,62.9126,63.0743,62.7869,62.9396,171840.0
2021-12-03 11:00:00,70.06,70.25,69.93,70.05,231789.0,62.9306,63.1013,62.8138,62.9216,231789.0
2021-12-03 11:10:00,70.05,70.24,69.84,69.84,255838.0,62.9216,63.0923,62.733,62.733,255838.0
2021-12-03 11:20:00,69.84,70.22,69.79,69.89,267751.0,62.733,63.0743,62.6881,62.7779,267751.0
2021-12-03 11:30:00,69.87,70.16,69.83,70.13,174454.0,62.7599,63.0204,62.724,62.9935,174454.0
2021-12-03 11:40:00,70.13,70.14,69.79,70.08,202561.0,62.9935,63.0025,62.6881,62.9486,202561.0
2021-12-03 11:50:00,70.07,70.07,69.64,69.65,170595.0,62.9396,62.9396,62.5533,62.5623,170595.0
2021-12-03 12:00:00,69.66,69.88,69.53,69.84,147870.0,62.5713,62.7689,62.4545,62.733,147870.0
2021-12-03 12:10:00,69.84,70.13,69.83,70.05,207712.0,62.733,62.9935,62.724,62.9216,207712.0
2021-12-03 12:20:00,70.06,70.21,70.0,70.1,142774.0,62.9306,63.0653,62.8767,62.9665,142774.0
2021-12-03 12:30:00,70.08,70.2,69.76,70.19,144835.0,62.9486,63.0564,62.6611,63.0474,144835.0
2021-12-03 12:40:00,70.19,70.28,69.87,69.98,111008.0,63.0474,63.1282,62.7599,62.8587,111008.0
2021-12-03 12:50:00,69.98,70.06,69.69,69.81,117762.0,62.8587,62.9306,62.5983,62.706,117762.0
2021-12-03 13:00:00,69.8,69.84,69.62,69.82,105527.0,62.6971,62.733,62.5354,62.715,105527.0
2021-12-03 13:10:00,69.82,69.98,69.71,69.96,95861.0,62.715,62.8587,62.6162,62.8408,95861.0
2021-12-03 13:20:00,69.93,69.95,69.6,69.6,235718.0,62.8138,62.8318,62.5174,62.5174,235718.0
2021-12-03 13:30:00,69.6,69.68,69.3,69.33,238727.0,62.5174,62.5893,62.2479,62.2749,238727.0
2021-12-03 13:40:00,69.33,69.43,69.2,69.32,168430.0,62.2749,62.3647,62.1581,62.2659,168430.0
2021-12-03 13:50:00,69.32,69.47,69.28,69.29,141345.0,62.2659,62.4006,62.23,62.239,141345.0
2021-12-03 14:00:00,69.3,69.49,69.21,69.3,231839.0,62.2479,62.4186,62.1671,62.2479,231839.0
2021-12-03 14:10:00,69.3,69.4,69.11,69.12,180973.0,62.2479,62.3378,62.0773,62.0863,180973.0
2021-12-03 14:20:00,69.13,69.33,69.0,69.28,199543.0,62.0952,62.2749,61.9785,62.23,199543.0
2021-12-03 14:30:00,69.29,69.37,68.99,69.06,156042.0,62.239,62.3108,61.9695,62.0324,156042.0
2021-12-03 14:40:00,69.05,69.23,68.95,68.97,194275.0,62.0234,62.1851,61.9336,61.9515,194275.0
2021-12-03 14:50:00,68.97,69.16,68.89,69.02,278820.0,61.9515,62.1222,61.8797,61.9964,278820.0
2021-12-03 15:00:00,69.02,69.24,68.91,68.99,874674.0,61.9964,62.194,61.8976,61.9695,874674.0
2021-12-03 15:10:00,68.99,69.19,68.95,69.03,382640.0,61.9695,62.1491,61.9336,62.0054,382640.0
2021-12-03 15:20:00,69.04,69.52,69.04,69.4,354568.0,62.0144,62.4456,62.0144,62.3378,354568.0
2021-12-03 15:30:00,69.4,69.7,69.18,69.23,405867.0,62.3378,62.6072,62.1402,62.1851,405867.0
2021-12-03 15:40:00,69.24,69.3,68.76,68.89,760964.0,62.194,62.2479,61.7629,61.8797,760964.0
2021-12-03 15:50:00,68.9,69.37,68.7,69.32,888300.0,61.8886,62.3108,61.709,62.2659,888300.0
2021-12-06 09:30:00,70.38,70.81,70.06,70.1,946632.0,63.218,63.6043,62.9306,62.9665,946632.0
2021-12-06 09:40:00,70.1,70.99,70.02,70.7,729540.0,62.9665,63.766,62.8947,63.5055,729540.0
2021-12-06 09:50:00,70.7,71.13,70.64,71.09,453501.0,63.5055,63.8917,63.4516,63.8558,453501.0
2021-12-06 10:00:00,71.09,71.14,70.79,71.07,315929.0,63.8558,63.9007,63.5863,63.8378,315929.0
2021-12-06 10:10:00,71.07,71.17,70.98,71.03,277162.0,63.8378,63.9276,63.757,63.8019,277162.0
2021-12-06 10:20:00,71.02,71.14,70.9,71.05,562668.0,63.7929,63.9007,63.6851,63.8199,562668.0
2021-12-06 10:30:00,71.05,71.4,71.05,71.36,588803.0,63.8199,64.1342,63.8199,64.0983,588803.0
2021-12-06 10:40:00,71.36,71.41,71.11,71.39,231652.0,64.0983,64.1432,63.8738,64.1253,231652.0
2021-12-06 10:50:00,71.4,71.63,71.29,71.62,202679.0,64.1342,64.3408,64.0354,64.3319,202679.0
2021-12-06 11:00:00,71.63,71.63,71.35,71.36,175861.0,64.3408,64.3408,64.0893,64.0983,175861.0
2021-12-06 11:10:00,71.36,71.53,71.24,71.51,177774.0,64.0983,64.251,63.9905,64.233,177774.0
2021-12-06 11:20:00,71.51,71.58,71.43,71.51,135553.0,64.233,64.2959,64.1612,64.233,135553.0
2021-12-06 11:30:00,71.52,71.59,71.33,71.33,392737.0,64.242,64.3049,64.0714,64.0714,392737.0
2021-12-06 11:40:00,71.33,71.37,71.03,71.06,147055.0,64.0714,64.1073,63.8019,63.8288,147055.0
2021-12-06 11:50:00,71.06,71.2,70.99,71.12,322030.0,63.8288,63.9546,63.766,63.8827,322030.0
2021-12-06 12:00:00,71.14,71.31,71.08,71.31,148551.0,63.9007,64.0534,63.8468,64.0534,148551.0
2021-12-06 12:10:00,71.3,71.47,71.26,71.41,321559.0,64.0444,64.1971,64.0085,64.1432,321559.0
2021-12-06 12:20:00,71.4,71.54,71.34,71.42,136571.0,64.1342,64.26,64.0803,64.1522,136571.0
2021-12-06 12:30:00,71.42,71.47,71.29,71.35,188707.0,64.1522,64.1971,64.0354,64.0893,188707.0
2021-12-06 12:40:00,71.35,71.41,71.28,71.37,90228.0,64.0893,64.1432,64.0265,64.1073,90228.0
2021-12-06 12:50:00,71.37,71.39,71.29,71.36,145842.0,64.1073,64.1253,64.0354,64.0983,145842.0
2021-12-06 13:00:00,71.37,71.53,71.33,71.52,131223.0,64.1073,64.251,64.0714,64.242,131223.0
2021-12-06 13:10:00,71.53,71.58,71.48,71.53,107299.0,64.251,64.2959,64.2061,64.251,107299.0
2021-12-06 13:20:00,71.53,71.63,71.43,71.49,120188.0,64.251,64.3408,64.1612,64.2151,120188.0
2021-12-06 13:30:00,71.5,71.65,71.46,71.6,139982.0,64.2241,64.3588,64.1881,64.3139,139982.0
2021-12-06 13:40:00,71.6,71.94,71.59,71.88,145445.0,64.3139,64.6193,64.3049,64.5654,145445.0
2021-12-06 13:50:00,71.88,71.94,71.81,71.84,173057.0,64.5654,64.6193,64.5025,64.5295,173057.0
2021-12-06 14:00:00,71.84,71.91,71.69,71.69,142166.0,64.5295,64.5923,64.3947,64.3947,142166.0
2021-12-06 14:10:00,71.7,71.79,71.59,71.62,102314.0,64.4037,64.4846,64.3049,64.3319,102314.0
2021-12-06 14:20:00,71.62,71.75,71.58,71.66,102140.0,64.3319,64.4486,64.2959,64.3678,102140.0
2021-12-06 14:30:00,71.66,71.74,71.61,71.67,65049.0,64.3678,64.4396,64.3229,64.3768,65049.0
2021-12-06 14:40:00,71.67,71.7,71.5,71.51,107430.0,64.3768,64.4037,64.2241,64.233,107430.0
2021-12-06 14:50:00,71.51,71.56,71.4,71.52,196490.0,64.233,64.278,64.1342,64.242,196490.0
2021-12-06 15:00:00,71.52,71.62,71.41,71.53,160755.0,64.242,64.3319,64.1432,64.251,160755.0
2021-12-06 15:10:00,71.53,71.61,71.44,71.52,203204.0,64.251,64.3229,64.1702,64.242,203204.0
2021-12-06 15:20:00,71.51,71.51,71.17,71.28,220153.0,64.233,64.233,63.9276,64.0265,220153.0
2021-12-06 15:30:00,71.29,71.35,71.1,71.29,411023.0,64.0354,64.0893,63.8648,64.0354,411023.0
2021-12-06 15:40:00,71.28,71.36,71.12,71.2,398285.0,64.0265,64.0983,63.8827,63.9546,398285.0
2021-12-06 15:50:00,71.2,71.23,70.98,71.07,713851.0,63.9546,63.9815,63.757,63.8378,713851.0
2021-12-07 09:30:00,71.6,71.83,71.2,71.65,869406.0,64.3139,64.5205,63.9546,64.3588,869406.0
2021-12-07 09:40:00,71.66,71.93,71.56,71.8,327416.0,64.3678,64.6103,64.278,64.4935,327416.0
2021-12-07 09:50:00,71.8,71.94,71.72,71.93,155132.0,64.4935,64.6193,64.4217,64.6103,155132.0
2021-12-07 10:00:00,71.93,71.98,71.77,71.98,149006.0,64.6103,64.6552,64.4666,64.6552,149006.0
2021-12-07 10:10:00,71.98,72.06,71.92,71.96,182342.0,64.6552,64.7271,64.6013,64.6373,182342.0
2021-12-07 10:20:00,71.97,72.04,71.84,71.84,192925.0,64.6462,64.7091,64.5295,64.5295,192925.0
2021-12-07 10:30:00,71.84,71.97,71.68,71.78,743700.0,64.5295,64.6462,64.3857,64.4756,743700.0
2021-12-07 10:40:00,71.79,72.01,71.72,71.96,456365.0,64.4846,64.6822,64.4217,64.6373,456365.0
2021-12-07 10:50:00,71.97,72.15,71.97,72.15,230705.0,64.6462,64.8079,64.6462,64.8079,230705.0
2021-12-07 11:00:00,72.16,72.18,71.98,72.06,116418.0,64.8169,64.8349,64.6552,64.7271,116418.0
2021-12-07 11:10:00,72.06,72.06,71.72,71.75,151933.0,64.7271,64.7271,64.4217,64.4486,151933.0
2021-12-07 11:20:00,71.75,71.75,71.49,71.56,191966.0,64.4486,64.4486,64.2151,64.278,191966.0
2021-12-07 11:30:00,71.57,71.65,71.49,71.56,210772.0,64.2869,64.3588,64.2151,64.278,210772.0
2021-12-07 11:40:00,71.56,71.69,71.53,71.57,126160.0,64.278,64.3947,64.251,64.2869,126160.0
2021-12-07 11:50:00,71.57,71.66,71.53,71.58,194268.0,64.2869,64.3678,64.251,64.2959,194268.0
2021-12-07 12:00:00,71.57,71.65,71.55,71.57,71647.0,64.2869,64.3588,64.269,64.2869,71647.0
2021-12-07 12:10:00,71.58,71.68,71.49,71.54,108715.0,64.2959,64.3857,64.2151,64.26,108715.0
2021-12-07 12:20:00,71.54,71.62,71.52,71.55,121495.0,64.26,64.3319,64.242,64.269,121495.0
2021-12-07 12:30:00,71.55,71.64,71.53,71.6,87151.0,64.269,64.3498,64.251,64.3139,87151.0
2021-12-07 12:40:00,71.59,71.59,71.44,71.45,100990.0,64.3049,64.3049,64.1702,64.1792,100990.0
2021-12-07 12:50:00,71.46,71.52,71.43,71.5,117930.0,64.1881,64.242,64.1612,64.2241,117930.0
2021-12-07 13:00:00,71.48,71.54,71.38,71.42,136242.0,64.2061,64.26,64.1163,64.1522,136242.0
2021-12-07 13:10:00,71.42,71.43,71.21,71.36,264725.0,64.1522,64.1612,63.9636,64.0983,264725.0
2021-12-07 13:20:00,71.35,71.41,71.32,71.38,105136.0,64.0893,64.1432,64.0624,64.1163,105136.0
2021-12-07 13:30:00,71.38,71.48,71.37,71.47,96596.0,64.1163,64.2061,64.1073,64.1971,96596.0
2021-12-07 13:40:00,71.47,71.52,71.41,71.45,104044.0,64.1971,64.242,64.1432,64.1792,104044.0
2021-12-07 13:50:00,71.46,71.54,71.31,71.31,114515.0,64.1881,64.26,64.0534,64.0534,114515.0
2021-12-07 14:00:00,71.31,71.52,71.31,71.52,71078.0,64.0534,64.242,64.0534,64.242,71078.0
2021-12-07 14:10:00,71.51,71.57,71.48,71.55,78740.0,64.233,64.2869,64.2061,64.269,78740.0
2021-12-07 14:20:00,71.55,71.61,71.52,71.53,97319.0,64.269,64.3229,64.242,64.251,97319.0
2021-12-07 14:30:00,71.52,71.61,71.49,71.57,98807.0,64.242,64.3229,64.2151,64.2869,98807.0
2021-12-07 14:40:00,71.58,71.68,71.55,71.6,54801.0,64.2959,64.3857,64.269,64.3139,54801.0
2021-12-07 14:50:00,71.6,71.63,71.57,71.57,107725.0,64.3139,64.3408,64.2869,64.2869,107725.0
2021-12-07 15:00:00,71.56,71.76,71.55,71.7,130929.0,64.278,64.4576,64.269,64.4037,130929.0
2021-12-07 15:10:00,71.7,71.74,71.59,71.65,114806.0,64.4037,64.4396,64.3049,64.3588,114806.0
2021-12-07 15:20:00,71.65,71.7,71.37,71.38,243768.0,64.3588,64.4037,64.1073,64.1163,243768.0
2021-12-07 15:30:00,71.39,71.39,71.02,71.05,409955.0,64.1253,64.1253,63.7929,63.8199,409955.0
2021-12-07 15:40:00,71.06,71.25,71.01,71.08,430295.0,63.8288,63.9995,63.7839,63.8468,430295.0
2021-12-07 15:50:00,71.08,71.28,70.83,71.26,661619.0,63.8468,64.0265,63.6222,64.0085,661619.0
2021-12-08 09:30:00,71.38,71.77,71.33,71.37,654578.0,64.1163,64.4666,64.0714,64.1073,654578.0
2021-12-08 09:40:00,71.38,71.53,71.16,71.34,243966.0,64.1163,64.251,63.9187,64.0803,243966.0
2021-12-08 09:50:00,71.33,71.83,71.33,71.42,169780.0,64.0714,64.5205,64.0714,64.1522,169780.0
2021-12-08 10:00:00,71.41,71.56,71.34,71.43,158562.0,64.1432,64.278,64.0803,64.1612,158562.0
2021-12-08 10:10:00,71.45,71.52,71.28,71.29,151331.0,64.1792,64.242,64.0265,64.0354,151331.0
2021-12-08 10:20:00,71.31,71.37,71.08,71.08,242145.0,64.0534,64.1073,63.8468,63.8468,242145.0
2021-12-08 10:30:00,71.06,71.25,71.02,71.08,110112.0,63.8288,63.9995,63.7929,63.8468,110112.0
2021-12-08 10:40:00,71.07,71.13,70.92,71.12,129824.0,63.8378,63.8917,63.7031,63.8827,129824.0
2021-12-08 10:50:00,71.12,71.15,70.82,70.85,126769.0,63.8827,63.9097,63.6133,63.6402,126769.0
2021-12-08 11:00:00,70.86,71.13,70.86,71.1,83760.0,63.6492,63.8917,63.6492,63.8648,83760.0
2021-12-08 11:10:00,71.09,71.31,71.09,71.16,130555.0,63.8558,64.0534,63.8558,63.9187,130555.0
2021-12-08 11:20:00,71.17,71.32,71.14,71.29,152352.0,63.9276,64.0624,63.9007,64.0354,152352.0
2021-12-08 11:30:00,71.29,71.3,71.14,71.27,166596.0,64.0354,64.0444,63.9007,64.0175,166596.0
2021-12-08 11:40:00,71.26,71.42,71.24,71.39,98899.0,64.0085,64.1522,63.9905,64.1253,98899.0
2021-12-08 11:50:00,71.38,71.41,71.17,71.21,152941.0,64.1163,64.1432,63.9276,63.9636,152941.0
2021-12-08 12:00:00,71.2,71.34,71.18,71.31,73038.0,63.9546,64.0803,63.9366,64.0534,73038.0
2021-12-08 12:10:00,71.31,71.34,71.15,71.16,43073.0,64.0534,64.0803,63.9097,63.9187,43073.0
2021-12-08 12:20:00,71.16,71.23,71.1,71.12,36864.0,63.9187,63.9815,63.8648,63.8827,36864.0
2021-12-08 12:30:00,71.12,71.2,71.05,71.1,32838.0,63.8827,63.9546,63.8199,63.8648,32838.0
2021-12-08 12:40:00,71.09,71.1,71.0,71.05,102571.0,63.8558,63.8648,63.7749,63.8199,102571.0
2021-12-08 12:50:00,71.05,71.12,70.99,71.04,92832.0,63.8199,63.8827,63.766,63.8109,92832.0
2021-12-08 13:00:00,71.04,71.11,71.0,71.1,67427.0,63.8109,63.8738,63.7749,63.8648,67427.0
2021-12-08 13:10:00,71.1,71.1,70.96,71.03,98007.0,63.8648,63.8648,63.739,63.8019,98007.0
2021-12-08 13:20:00,71.02,71.03,70.97,71.03,49859.0,63.7929,63.8019,63.748,63.8019,49859.0
2021-12-08 13:30:00,71.04,71.04,70.98,70.98,49172.0,63.8109,63.8109,63.757,63.757,49172.0
2021-12-08 13:40:00,70.98,71.05,70.93,70.99,79547.0,63.757,63.8199,63.7121,63.766,79547.0
2021-12-08 13:50:00,70.99,71.06,70.97,70.98,77123.0,63.766,63.8288,63.748,63.757,77123.0
2021-12-08 14:00:00,70.98,71.11,70.98,71.02,67826.0,63.757,63.8738,63.757,63.7929,67826.0
2021-12-08 14:10:00,71.02,71.06,70.95,71.06,35918.0,63.7929,63.8288,63.73,63.8288,35918.0
2021-12-08 14:20:00,71.05,71.12,70.95,70.99,59822.0,63.8199,63.8827,63.73,63.766,59822.0
2021-12-08 14:30:00,70.98,71.1,70.95,71.06,58500.0,63.757,63.8648,63.73,63.8288,58500.0
2021-12-08 14:40:00,71.06,71.1,71.03,71.06,72813.0,63.8288,63.8648,63.8019,63.8288,72813.0
2021-12-08 14:50:00,71.06,71.19,71.05,71.15,93075.0,63.8288,63.9456,63.8199,63.9097,93075.0
2021-12-08 15:00:00,71.14,71.24,71.1,71.12,128938.0,63.9007,63.9905,63.8648,63.8827,128938.0
2021-12-08 15:10:00,71.12,71.26,71.11,71.26,264676.0,63.8827,64.0085,63.8738,64.0085,264676.0
2021-12-08 15:20:00,71.26,71.3,71.22,71.27,123638.0,64.0085,64.0444,63.9726,64.0175,123638.0
2021-12-08 15:30:00,71.26,71.34,71.13,71.13,161148.0,64.0085,64.0803,63.8917,63.8917,161148.0
2021-12-08 15:40:00,71.14,71.27,71.14,71.19,189893.0,63.9007,64.0175,63.9007,63.9456,189893.0
2021-12-08 15:50:00,71.2,71.28,71.13,71.14,481280.0,63.9546,64.0265,63.8917,63.9007,481280.0
2021-12-09 09:30:00,70.69,70.98,70.33,70.66,317442.0,63.4965,63.757,63.1731,63.4695,317442.0
2021-12-09 09:40:00,70.66,70.78,70.36,70.38,171265.0,63.4695,63.5773,63.2001,63.218,171265.0
2021-12-09 09:50:00,70.37,70.65,70.33,70.6,112525.0,63.2091,63.4606,63.1731,63.4156,112525.0
2021-12-09 10:00:00,70.58,70.91,70.54,70.83,82019.0,63.3977,63.6941,63.3618,63.6222,82019.0
2021-12-09 10:10:00,70.83,70.87,70.67,70.71,77677.0,63.6222,63.6582,63.4785,63.5145,77677.0
2021-12-09 10:20:00,70.71,70.72,70.47,70.5,94738.0,63.5145,63.5234,63.2989,63.3258,94738.0
2021-12-09 10:30:00,70.5,70.55,70.43,70.47,109496.0,63.3258,63.3707,63.2629,63.2989,109496.0
2021-12-09 10:40:00,70.46,70.63,70.41,70.6,107179.0,63.2899,63.4426,63.245,63.4156,107179.0
2021-12-09 10:50:00,70.6,70.61,70.48,70.57,69007.0,63.4156,63.4246,63.3079,63.3887,69007.0
2021-12-09 11:00:00,70.57,70.59,70.41,70.56,61150.0,63.3887,63.4067,63.245,63.3797,61150.0
2021-12-09 11:10:00,70.54,70.54,70.36,70.43,58774.0,63.3618,63.3618,63.2001,63.2629,58774.0
2021-12-09 11:20:00,70.42,70.5,70.38,70.47,66504.0,63.254,63.3258,63.218,63.2989,66504.0
2021-12-09 11:30:00,70.46,70.56,70.42,70.55,77193.0,63.2899,63.3797,63.254,63.3707,77193.0
2021-12-09 11:40:00,70.55,70.59,70.46,70.57,68035.0,63.3707,63.4067,63.2899,63.3887,68035.0
2021-12-09 11:50:00,70.58,70.66,70.55,70.65,87038.0,63.3977,63.4695,63.3707,63.4606,87038.0
2021-12-09 12:00:00,70.66,70.71,70.56,70.7,103079.0,63.4695,63.5145,63.3797,63.5055,103079.0
2021-12-09 12:10:00,70.7,70.86,70.67,70.78,82546.0,63.5055,63.6492,63.4785,63.5773,82546.0
2021-12-09 12:20:00,70.79,70.92,70.78,70.88,72234.0,63.5863,63.7031,63.5773,63.6672,72234.0
2021-12-09 12:30:00,70.88,70.98,70.88,70.97,36302.0,63.6672,63.757,63.6672,63.748,36302.0
2021-12-09 12:40:00,70.98,71.01,70.88,70.88,42459.0,63.757,63.7839,63.6672,63.6672,42459.0
2021-12-09 12:50:00,70.88,71.06,70.88,71.06,53488.0,63.6672,63.8288,63.6672,63.8288,53488.0
2021-12-09 13:00:00,71.05,71.11,70.95,71.07,145414.0,63.8199,63.8738,63.73,63.8378,145414.0
2021-12-09 13:10:00,71.06,71.11,71.02,71.05,58447.0,63.8288,63.8738,63.7929,63.8199,58447.0
2021-12-09 13:20:00,71.05,71.05,70.94,70.95,231892.0,63.8199,63.8199,63.7211,63.73,231892.0
2021-12-09 13:30:00,70.95,71.06,70.95,71.02,47358.0,63.73,63.8288,63.73,63.7929,47358.0
2021-12-09 13:40:00,71.02,71.03,70.92,70.96,84712.0,63.7929,63.8019,63.7031,63.739,84712.0
2021-12-09 13:50:00,70.95,71.0,70.88,70.9,226233.0,63.73,63.7749,63.6672,63.6851,226233.0
2021-12-09 14:00:00,70.9,70.98,70.86,70.9,95025.0,63.6851,63.757,63.6492,63.6851,95025.0
2021-12-09 14:10:00,70.9,70.92,70.84,70.86,66523.0,63.6851,63.7031,63.6312,63.6492,66523.0
2021-12-09 14:20:00,70.86,70.88,70.65,70.67,143530.0,63.6492,63.6672,63.4606,63.4785,143530.0
2021-12-09 14:30:00,70.67,70.72,70.57,70.59,83847.0,63.4785,63.5234,63.3887,63.4067,83847.0
2021-12-09 14:40:00,70.59,70.68,70.59,70.64,151341.0,63.4067,63.4875,63.4067,63.4516,151341.0
2021-12-09 14:50:00,70.65,70.66,70.56,70.58,99365.0,63.4606,63.4695,63.3797,63.3977,99365.0
2021-12-09 15:00:00,70.58,70.68,70.54,70.61,259612.0,63.3977,63.4875,63.3618,63.4246,259612.0
2021-12-09 15:10:00,70.61,70.63,70.46,70.49,89912.0,63.4246,63.4426,63.2899,63.3168,89912.0
2021-12-09 15:20:00,70.48,70.51,70.38,70.48,174099.0,63.3079,63.3348,63.218,63.3079,174099.0
2021-12-09 15:30:00,70.47,70.63,70.45,70.53,158885.0,63.2989,63.4426,63.2809,63.3528,158885.0
2021-12-09 15:40:00,70.53,70.63,70.48,70.5,217099.0,63.3528,63.4426,63.3079,63.3258,217099.0
2021-12-09 15:50:00,70.49,70.57,70.31,70.35,481119.0,63.3168,63.3887,63.1552,63.1911,481119.0
2021-12-10 09:30:00,70.78,71.05,70.66,70.74,353662.0,63.5773,63.8199,63.4695,63.5414,353662.0
2021-12-10 09:40:00,70.74,70.9,70.38,70.39,462805.0,63.5414,63.6851,63.218,63.227,462805.0
2021-12-10 09:50:00,70.39,70.48,69.93,69.95,341697.0,63.227,63.3079,62.8138,62.8318,341697.0
2021-12-10 10:00:00,69.95,70.03,69.8,69.91,161656.0,62.8318,62.9037,62.6971,62.7959,161656.0
2021-12-10 10:10:00,69.92,70.24,69.86,70.16,147948.0,62.8048,63.0923,62.751,63.0204,147948.0
2021-12-10 10:20:00,70.17,70.34,70.12,70.31,127367.0,63.0294,63.1821,62.9845,63.1552,127367.0
2021-12-10 10:30:00,70.32,70.39,70.14,70.2,110264.0,63.1641,63.227,63.0025,63.0564,110264.0
2021-12-10 10:40:00,70.2,70.21,70.03,70.03,112100.0,63.0564,63.0653,62.9037,62.9037,112100.0
2021-12-10 10:50:00,70.04,70.16,70.0,70.06,92152.0,62.9126,63.0204,62.8767,62.9306,92152.0
2021-12-10 11:00:00,70.05,70.07,69.71,69.74,155311.0,62.9216,62.9396,62.6162,62.6432,155311.0
2021-12-10 11:10:00,69.73,69.78,69.48,69.6,222949.0,62.6342,62.6791,62.4096,62.5174,222949.0
2021-12-10 11:20:00,69.6,69.75,69.57,69.73,174766.0,62.5174,62.6521,62.4905,62.6342,174766.0
2021-12-10 11:30:00,69.72,69.87,69.69,69.84,100231.0,62.6252,62.7599,62.5983,62.733,100231.0
2021-12-10 11:40:00,69.84,69.94,69.79,69.94,86608.0,62.733,62.8228,62.6881,62.8228,86608.0
2021-12-10 11:50:00,69.95,70.04,69.91,70.03,176489.0,62.8318,62.9126,62.7959,62.9037,176489.0
2021-12-10 12:00:00,70.04,70.12,70.01,70.02,167610.0,62.9126,62.9845,62.8857,62.8947,167610.0
2021-12-10 12:10:00,70.02,70.05,69.89,69.98,99971.0,62.8947,62.9216,62.7779,62.8587,99971.0
2021-12-10 12:20:00,70.01,70.1,69.98,70.06,52268.0,62.8857,62.9665,62.8587,62.9306,52268.0
2021-12-10 12:30:00,70.06,70.09,69.92,69.96,594076.0,62.9306,62.9575,62.8048,62.8408,594076.0
2021-12-10 12:40:00,69.96,70.03,69.9,70.01,52303.0,62.8408,62.9037,62.7869,62.8857,52303.0
2021-12-10 12:50:00,70.01,70.03,69.9,69.91,35650.0,62.8857,62.9037,62.7869,62.7959,35650.0
2021-12-10 13:00:00,69.91,70.08,69.91,70.03,64861.0,62.7959,62.9486,62.7959,62.9037,64861.0
2021-12-10 13:10:00,70.03,70.13,70.01,70.12,54958.0,62.9037,62.9935,62.8857,62.9845,54958.0
2021-12-10 13:20:00,70.1,70.14,70.04,70.06,56351.0,62.9665,63.0025,62.9126,62.9306,56351.0
2021-12-10 13:30:00,70.07,70.17,70.04,70.16,50419.0,62.9396,63.0294,62.9126,63.0204,50419.0
2021-12-10 13:40:00,70.16,70.16,70.05,70.13,48831.0,63.0204,63.0204,62.9216,62.9935,48831.0
2021-12-10 13:50:00,70.12,70.17,70.08,70.12,65561.0,62.9845,63.0294,62.9486,62.9845,65561.0
2021-12-10 14:00:00,70.11,70.14,69.99,70.08,61218.0,62.9755,63.0025,62.8677,62.9486,61218.0
2021-12-10 14:10:00,70.08,70.19,70.07,70.15,102775.0,62.9486,63.0474,62.9396,63.0114,102775.0
2021-12-10 14:20:00,70.16,70.22,70.15,70.2,78301.0,63.0204,63.0743,63.0114,63.0564,78301.0
2021-12-10 14:30:00,70.2,70.24,70.06,70.16,214134.0,63.0564,63.0923,62.9306,63.0204,214134.0
2021-12-10 14:40:00,70.17,70.2,70.1,70.2,108561.0,63.0294,63.0564,62.9665,63.0564,108561.0
2021-12-10 14:50:00,70.2,70.21,70.03,70.05,104975.0,63.0564,63.0653,62.9037,62.9216,104975.0
2021-12-10 15:00:00,70.05,70.17,70.05,70.16,118594.0,62.9216,63.0294,62.9216,63.0204,118594.0
2021-12-10 15:10:00,70.16,70.24,70.15,70.24,144077.0,63.0204,63.0923,63.0114,63.0923,144077.0
2021-12-10 15:20:00,70.24,70.32,70.21,70.29,138083.0,63.0923,63.1641,63.0653,63.1372,138083.0
2021-12-10 15:30:00,70.29,70.39,70.28,70.31,149307.0,63.1372,63.227,63.1282,63.1552,149307.0
2021-12-10 15:40:00,70.31,70.47,70.27,70.44,175781.0,63.1552,63.2989,63.1192,63.2719,175781.0
2021-12-10 15:50:00,70.45,70.52,70.34,70.51,455679.0,63.2809,63.3438,63.1821,63.3348,455679.0
2021-12-13 09:30:00,70.31,70.31,69.61,69.67,271111.0,63.1552,63.1552,62.5264,62.5803,271111.0
2021-12-13 09:40:00,69.66,69.82,69.27,69.28,289819.0,62.5713,62.715,62.221,62.23,289819.0
2021-12-13 09:50:00,69.27,69.28,68.93,69.04,252354.0,62.221,62.23,61.9156,62.0144,252354.0
2021-12-13 10:00:00,69.03,69.25,69.0,69.22,171719.0,62.0054,62.203,61.9785,62.1761,171719.0
2021-12-13 10:10:00,69.23,69.26,69.1,69.18,170482.0,62.1851,62.212,62.0683,62.1402,170482.0
2021-12-13 10:20:00,69.18,69.28,68.94,69.09,143863.0,62.1402,62.23,61.9246,62.0593,143863.0
2021-12-13 10:30:00,69.08,69.23,68.91,69.17,148332.0,62.0503,62.1851,61.8976,62.1312,148332.0
2021-12-13 10:40:00,69.17,69.23,69.01,69.06,203355.0,62.1312,62.1851,61.9875,62.0324,203355.0
2021-12-13 10:50:00,69.06,69.14,68.74,68.82,184334.0,62.0324,62.1042,61.7449,61.8168,184334.0
2021-12-13 11:00:00,68.82,68.94,68.74,68.81,191141.0,61.8168,61.9246,61.7449,61.8078,191141.0
2021-12-13 11:10:00,68.81,68.86,68.7,68.73,117418.0,61.8078,61.8527,61.709,61.7359,117418.0
2021-12-13 11:20:00,68.73,68.81,68.65,68.68,128333.0,61.7359,61.8078,61.6641,61.691,128333.0
2021-12-13 11:30:00,68.69,68.9,68.63,68.83,127036.0,61.7,61.8886,61.6461,61.8258,127036.0
2021-12-13 11:40:00,68.84,68.98,68.83,68.86,84095.0,61.8347,61.9605,61.8258,61.8527,84095.0
2021-12-13 11:50:00,68.87,69.02,68.82,69.02,132402.0,61.8617,61.9964,61.8168,61.9964,132402.0
2021-12-13 12:00:00,69.01,69.22,68.9,69.2,109530.0,61.9875,62.1761,61.8886,62.1581,109530.0
2021-12-13 12:10:00,69.21,69.24,69.14,69.2,135903.0,62.1671,62.194,62.1042,62.1581,135903.0
2021-12-13 12:20:00,69.2,69.21,69.1,69.16,75604.0,62.1581,62.1671,62.0683,62.1222,75604.0
2021-12-13 12:30:00,69.14,69.19,69.05,69.05,106395.0,62.1042,62.1491,62.0234,62.0234,106395.0
2021-12-13 12:40:00,69.05,69.06,68.87,68.88,107928.0,62.0234,62.0324,61.8617,61.8707,107928.0
2021-12-13 12:50:00,68.89,68.91,68.8,68.83,68977.0,61.8797,61.8976,61.7988,61.8258,68977.0
2021-12-13 13:00:00,68.82,68.84,68.7,68.8,59399.0,61.8168,61.8347,61.709,61.7988,59399.0
2021-12-13 13:10:00,68.8,68.9,68.78,68.89,61136.0,61.7988,61.8886,61.7809,61.8797,61136.0
2021-12-13 13:20:00,68.89,68.94,68.85,68.94,95029.0,61.8797,61.9246,61.8437,61.9246,95029.0
2021-12-13 13:30:00,68.94,68.96,68.85,68.91,69978.0,61.9246,61.9425,61.8437,61.8976,69978.0
2021-12-13 13:40:00,68.92,69.04,68.92,68.94,65693.0,61.9066,62.0144,61.9066,61.9246,65693.0
2021-12-13 13:50:00,68.94,69.04,68.91,68.98,68037.0,61.9246,62.0144,61.8976,61.9605,68037.0
2021-12-13 14:00:00,68.98,69.01,68.88,69.0,77637.0,61.9605,61.9875,61.8707,61.9785,77637.0
2021-12-13 14:10:00,69.0,69.09,68.97,69.09,67991.0,61.9785,62.0593,61.9515,62.0593,67991.0
2021-12-13 14:20:00,69.09,69.17,68.97,69.0,123464.0,62.0593,62.1312,61.9515,61.9785,123464.0
2021-12-13 14:30:00,69.0,69.03,68.94,69.0,94019.0,61.9785,62.0054,61.9246,61.9785,94019.0
2021-12-13 14:40:00,69.01,69.01,68.95,68.99,72209.0,61.9875,61.9875,61.9336,61.9695,72209.0
2021-12-13 14:50:00,68.98,69.03,68.93,68.95,102731.0,61.9605,62.0054,61.9156,61.9336,102731.0
2021-12-13 15:00:00,68.95,69.1,68.95,69.02,118438.0,61.9336,62.0683,61.9336,61.9964,118438.0
2021-12-13 15:10:00,69.01,69.15,68.97,69.08,163119.0,61.9875,62.1132,61.9515,62.0503,163119.0
2021-12-13 15:20:00,69.09,69.15,69.01,69.03,121294.0,62.0593,62.1132,61.9875,62.0054,121294.0
2021-12-13 15:30:00,69.02,69.08,68.96,69.07,194632.0,61.9964,62.0503,61.9425,62.0413,194632.0
2021-12-13 15:40:00,69.05,69.13,68.94,68.95,279524.0,62.0234,62.0952,61.9246,61.9336,279524.0
2021-12-13 15:50:00,68.94,68.94,68.65,68.75,518497.0,61.9246,61.9246,61.6641,61.7539,518497.0
2021-12-14 09:30:00,68.81,69.48,68.8,69.37,683952.0,61.8078,62.4096,61.7988,62.3108,683952.0
2021-12-14 09:40:00,69.37,69.84,69.36,69.76,493877.0,62.3108,62.733,62.3018,62.6611,493877.0
2021-12-14 09:50:00,69.78,70.21,69.74,70.04,282741.0,62.6791,63.0653,62.6432,62.9126,282741.0
2021-12-14 10:00:00,70.04,70.26,69.99,70.13,254011.0,62.9126,63.1102,62.8677,62.9935,254011.0
2021-12-14 10:10:00,70.12,70.13,69.9,70.04,154849.0,62.9845,62.9935,62.7869,62.9126,154849.0
2021-12-14 10:20:00,70.04,70.4,70.0,70.28,93072.0,62.9126,63.236,62.8767,63.1282,93072.0
2021-12-14 10:30:00,70.27,70.31,70.0,70.07,116732.0,63.1192,63.1552,62.8767,62.9396,116732.0
2021-12-14 10:40:00,70.06,70.19,69.93,69.99,339308.0,62.9306,63.0474,62.8138,62.8677,339308.0
2021-12-14 10:50:00,69.98,70.01,69.85,69.92,147371.0,62.8587,62.8857,62.742,62.8048,147371.0
2021-12-14 11:00:00,69.92,70.02,69.79,69.8,182493.0,62.8048,62.8947,62.6881,62.6971,182493.0
2021-12-14 11:10:00,69.8,69.94,69.69,69.89,268010.0,62.6971,62.8228,62.5983,62.7779,268010.0
2021-12-14 11:20:00,69.89,69.92,69.7,69.79,127639.0,62.7779,62.8048,62.6072,62.6881,127639.0
2021-12-14 11:30:00,69.8,69.83,69.61,69.74,109905.0,62.6971,62.724,62.5264,62.6432,109905.0
2021-12-14 11:40:00,69.74,69.88,69.72,69.82,117163.0,62.6432,62.7689,62.6252,62.715,117163.0
2021-12-14 11:50:00,69.81,69.88,69.55,69.55,93277.0,62.706,62.7689,62.4725,62.4725,93277.0
2021-12-14 12:00:00,69.54,69.62,69.49,69.58,100676.0,62.4635,62.5354,62.4186,62.4994,100676.0
2021-12-14 12:10:00,69.58,69.61,69.45,69.52,102099.0,62.4994,62.5264,62.3827,62.4456,102099.0
2021-12-14 12:20:00,69.53,69.7,69.52,69.7,127013.0,62.4545,62.6072,62.4456,62.6072,127013.0
2021-12-14 12:30:00,69.7,69.71,69.56,69.63,68614.0,62.6072,62.6162,62.4815,62.5444,68614.0
2021-12-14 12:40:00,69.64,69.7,69.54,69.56,90707.0,62.5533,62.6072,62.4635,62.4815,90707.0
2021-12-14 12:50:00,69.56,69.65,69.52,69.56,89193.0,62.4815,62.5623,62.4456,62.4815,89193.0
2021-12-14 13:00:00,69.56,69.71,69.55,69.68,110429.0,62.4815,62.6162,62.4725,62.5893,110429.0
2021-12-14 13:10:00,69.68,69.74,69.62,69.66,123697.0,62.5893,62.6432,62.5354,62.5713,123697.0
2021-12-14 13:20:00,69.66,69.81,69.62,69.78,75355.0,62.5713,62.706,62.5354,62.6791,75355.0
2021-12-14 13:30:00,69.77,69.78,69.62,69.7,89066.0,62.6701,62.6791,62.5354,62.6072,89066.0
2021-12-14 13:40:00,69.7,69.78,69.65,69.72,88665.0,62.6072,62.6791,62.5623,62.6252,88665.0
2021-12-14 13:50:00,69.73,69.75,69.55,69.56,90277.0,62.6342,62.6521,62.4725,62.4815,90277.0
2021-12-14 14:00:00,69.55,69.81,69.54,69.79,160361.0,62.4725,62.706,62.4635,62.6881,160361.0
2021-12-14 14:10:00,69.79,69.79,69.69,69.72,110932.0,62.6881,62.6881,62.5983,62.6252,110932.0
2021-12-14 14:20:00,69.72,69.78,69.65,69.65,76330.0,62.6252,62.6791,62.5623,62.5623,76330.0
2021-12-14 14:30:00,69.64,69.71,69.6,69.67,95145.0,62.5533,62.6162,62.5174,62.5803,95145.0
2021-12-14 14:40:00,69.67,69.7,69.54,69.55,81454.0,62.5803,62.6072,62.4635,62.4725,81454.0
2021-12-14 14:50:00,69.54,69.6,69.41,69.6,181098.0,62.4635,62.5174,62.3467,62.5174,181098.0
2021-12-14 15:00:00,69.6,69.64,69.51,69.61,154166.0,62.5174,62.5533,62.4366,62.5264,154166.0
2021-12-14 15:10:00,69.6,69.7,69.55,69.64,147791.0,62.5174,62.6072,62.4725,62.5533,147791.0
2021-12-14 15:20:00,69.65,69.78,69.6,69.78,160555.0,62.5623,62.6791,62.5174,62.6791,160555.0
2021-12-14 15:30:00,69.77,69.81,69.6,69.74,261722.0,62.6701,62.706,62.5174,62.6432,261722.0
2021-12-14 15:40:00,69.73,69.75,69.42,69.43,287683.0,62.6342,62.6521,62.3557,62.3647,287683.0
2021-12-14 15:50:00,69.44,69.45,69.2,69.4,698394.0,62.3737,62.3827,62.1581,62.3378,698394.0
2021-12-15 09:30:00,69.88,69.9,69.15,69.19,624276.0,62.7689,62.7869,62.1132,62.1491,624276.0
2021-12-15 09:40:00,69.19,69.21,68.88,69.03,201435.0,62.1491,62.1671,61.8707,62.0054,201435.0
2021-12-15 09:50:00,69.04,69.1,68.9,68.98,193636.0,62.0144,62.0683,61.8886,61.9605,193636.0
2021-12-15 10:00:00,68.98,69.18,68.96,69.07,208029.0,61.9605,62.1402,61.9425,62.0413,208029.0
2021-12-15 10:10:00,69.07,69.15,68.87,68.95,119186.0,62.0413,62.1132,61.8617,61.9336,119186.0
2021-12-15 10:20:00,68.96,69.15,68.93,69.13,122705.0,61.9425,62.1132,61.9156,62.0952,122705.0
2021-12-15 10:30:00,69.13,69.32,69.12,69.24,181752.0,62.0952,62.2659,62.0863,62.194,181752.0
2021-12-15 10:40:00,69.25,69.29,69.06,69.06,74751.0,62.203,62.239,62.0324,62.0324,74751.0
2021-12-15 10:50:00,69.05,69.29,69.02,69.28,79251.0,62.0234,62.239,61.9964,62.23,79251.0
2021-12-15 11:00:00,69.28,69.38,69.21,69.31,95201.0,62.23,62.3198,62.1671,62.2569,95201.0
2021-12-15 11:10:00,69.3,69.35,69.16,69.18,89740.0,62.2479,62.2929,62.1222,62.1402,89740.0
2021-12-15 11:20:00,69.17,69.3,69.14,69.2,129601.0,62.1312,62.2479,62.1042,62.1581,129601.0
2021-12-15 11:30:00,69.19,69.25,69.1,69.16,72532.0,62.1491,62.203,62.0683,62.1222,72532.0
2021-12-15 11:40:00,69.16,69.47,69.14,69.45,187670.0,62.1222,62.4006,62.1042,62.3827,187670.0
2021-12-15 11:50:00,69.45,69.46,69.32,69.39,59955.0,62.3827,62.3917,62.2659,62.3288,59955.0
2021-12-15 12:00:00,69.39,69.49,69.38,69.47,65603.0,62.3288,62.4186,62.3198,62.4006,65603.0
2021-12-15 12:10:00,69.46,69.48,69.34,69.36,49165.0,62.3917,62.4096,62.2839,62.3018,49165.0
2021-12-15 12:20:00,69.37,69.53,69.31,69.51,110162.0,62.3108,62.4545,62.2569,62.4366,110162.0
2021-12-15 12:30:00,69.51,69.63,69.45,69.57,80673.0,62.4366,62.5444,62.3827,62.4905,80673.0
2021-12-15 12:40:00,69.56,69.61,69.52,69.53,84073.0,62.4815,62.5264,62.4456,62.4545,84073.0
2021-12-15 12:50:00,69.53,69.62,69.53,69.61,53028.0,62.4545,62.5354,62.4545,62.5264,53028.0
2021-12-15 13:00:00,69.61,69.67,69.57,69.64,87452.0,62.5264,62.5803,62.4905,62.5533,87452.0
2021-12-15 13:10:00,69.64,69.69,69.57,69.65,94915.0,62.5533,62.5983,62.4905,62.5623,94915.0
2021-12-15 13:20:00,69.65,69.66,69.56,69.61,112764.0,62.5623,62.5713,62.4815,62.5264,112764.0
2021-12-15 13:30:00,69.61,69.67,69.56,69.57,70726.0,62.5264,62.5803,62.4815,62.4905,70726.0
2021-12-15 13:40:00,69.57,69.66,69.52,69.65,83448.0,62.4905,62.5713,62.4456,62.5623,83448.0
2021-12-15 13:50:00,69.65,69.69,69.52,69.59,90550.0,62.5623,62.5983,62.4456,62.5084,90550.0
2021-12-15 14:00:00,69.59,70.36,69.28,70.08,688488.0,62.5084,63.2001,62.23,62.9486,688488.0
2021-12-15 14:10:00,70.08,70.31,69.99,70.02,399208.0,62.9486,63.1552,62.8677,62.8947,399208.0
2021-12-15 14:20:00,70.01,70.03,69.44,69.59,328519.0,62.8857,62.9037,62.3737,62.5084,328519.0
2021-12-15 14:30:00,69.57,70.06,69.57,69.91,323256.0,62.4905,62.9306,62.4905,62.7959,323256.0
2021-12-15 14:40:00,69.9,69.99,69.75,69.76,212767.0,62.7869,62.8677,62.6521,62.6611,212767.0
2021-12-15 14:50:00,69.75,69.91,69.59,69.63,266006.0,62.6521,62.7959,62.5084,62.5444,266006.0
2021-12-15 15:00:00,69.63,70.09,69.59,70.07,388708.0,62.5444,62.9575,62.5084,62.9396,388708.0
2021-12-15 15:10:00,70.06,70.5,70.03,70.48,326492.0,62.9306,63.3258,62.9037,63.3079,326492.0
2021-12-15 15:20:00,70.47,70.57,70.35,70.5,281820.0,63.2989,63.3887,63.1911,63.3258,281820.0
2021-12-15 15:30:00,70.49,70.53,70.36,70.42,836744.0,63.3168,63.3528,63.2001,63.254,836744.0
2021-12-15 15:40:00,70.42,70.46,69.84,69.85,859583.0,63.254,63.2899,62.733,62.742,859583.0
2021-12-15 15:50:00,69.85,69.95,69.72,69.94,1015975.0,62.742,62.8318,62.6252,62.8228,1015975.0
2021-12-16 09:30:00,70.87,70.99,70.39,70.44,747397.0,63.6582,63.766,63.227,63.2719,747397.0
2021-12-16 09:40:00,70.43,70.88,70.26,70.86,467183.0,63.2629,63.6672,63.1102,63.6492,467183.0
2021-12-16 09:50:00,70.87,71.09,70.78,70.96,283869.0,63.6582,63.8558,63.5773,63.739,283869.0
2021-12-16 10:00:00,70.96,71.17,70.78,70.78,261525.0,63.739,63.9276,63.5773,63.5773,261525.0
2021-12-16 10:10:00,70.78,71.23,70.78,71.19,311502.0,63.5773,63.9815,63.5773,63.9456,311502.0
2021-12-16 10:20:00,71.19,71.45,71.16,71.36,156948.0,63.9456,64.1792,63.9187,64.0983,156948.0
2021-12-16 10:30:00,71.35,71.41,71.21,71.31,122108.0,64.0893,64.1432,63.9636,64.0534,122108.0
2021-12-16 10:40:00,71.31,71.44,71.23,71.43,145393.0,64.0534,64.1702,63.9815,64.1612,145393.0
2021-12-16 10:50:00,71.43,71.5,71.37,71.45,198984.0,64.1612,64.2241,64.1073,64.1792,198984.0
2021-12-16 11:00:00,71.44,71.55,71.24,71.28,194503.0,64.1702,64.269,63.9905,64.0265,194503.0
2021-12-16 11:10:00,71.28,71.55,71.27,71.45,268246.0,64.0265,64.269,64.0175,64.1792,268246.0
2021-12-16 11:20:00,71.45,71.7,71.45,71.59,209295.0,64.1792,64.4037,64.1792,64.3049,209295.0
2021-12-16 11:30:00,71.58,71.69,71.47,71.48,108354.0,64.2959,64.3947,64.1971,64.2061,108354.0
2021-12-16 11:40:00,71.47,71.58,71.36,71.44,149644.0,64.1971,64.2959,64.0983,64.1702,149644.0
2021-12-16 11:50:00,71.45,71.45,71.28,71.28,131748.0,64.1792,64.1792,64.0265,64.0265,131748.0
2021-12-16 12:00:00,71.27,71.38,71.22,71.27,261913.0,64.0175,64.1163,63.9726,64.0175,261913.0
2021-12-16 12:10:00,71.27,71.38,71.24,71.27,338827.0,64.0175,64.1163,63.9905,64.0175,338827.0
2021-12-16 12:20:00,71.28,71.42,71.17,71.4,273427.0,64.0265,64.1522,63.9276,64.1342,273427.0
2021-12-16 12:30:00,71.39,71.39,71.02,71.05,165457.0,64.1253,64.1253,63.7929,63.8199,165457.0
2021-12-16 12:40:00,71.05,71.09,70.81,70.82,253609.0,63.8199,63.8558,63.6043,63.6133,253609.0
2021-12-16 12:50:00,70.81,70.93,70.71,70.72,174707.0,63.6043,63.7121,63.5145,63.5234,174707.0
2021-12-16 13:00:00,70.73,70.9,70.65,70.71,114571.0,63.5324,63.6851,63.4606,63.5145,114571.0
2021-12-16 13:10:00,70.72,70.9,70.7,70.79,124047.0,63.5234,63.6851,63.5055,63.5863,124047.0
2021-12-16 13:20:00,70.78,70.85,70.66,70.81,73907.0,63.5773,63.6402,63.4695,63.6043,73907.0
2021-12-16 13:30:00,70.8,70.85,70.64,70.77,80924.0,63.5953,63.6402,63.4516,63.5684,80924.0
2021-12-16 13:40:00,70.77,70.83,70.7,70.82,95379.0,63.5684,63.6222,63.5055,63.6133,95379.0
2021-12-16 13:50:00,70.82,70.84,70.62,70.63,118827.0,63.6133,63.6312,63.4336,63.4426,118827.0
2021-12-16 14:00:00,70.63,70.7,70.54,70.55,98250.0,63.4426,63.5055,63.3618,63.3707,98250.0
2021-12-16 14:10:00,70.56,70.6,70.35,70.36,122292.0,63.3797,63.4156,63.1911,63.2001,122292.0
2021-12-16 14:20:00,70.36,70.38,70.16,70.17,240822.0,63.2001,63.218,63.0204,63.0294,240822.0
2021-12-16 14:30:00,70.18,70.25,70.05,70.22,237266.0,63.0384,63.1013,62.9216,63.0743,237266.0
2021-12-16 14:40:00,70.22,70.27,69.83,69.89,223022.0,63.0743,63.1192,62.724,62.7779,223022.0
2021-12-16 14:50:00,69.9,70.11,69.84,70.09,300394.0,62.7869,62.9755,62.733,62.9575,300394.0
2021-12-16 15:00:00,70.08,70.11,69.94,69.99,166257.0,62.9486,62.9755,62.8228,62.8677,166257.0
2021-12-16 15:10:00,69.99,70.16,69.9,70.13,210065.0,62.8677,63.0204,62.7869,62.9935,210065.0
2021-12-16 15:20:00,70.14,70.48,70.1,70.47,370446.0,63.0025,63.3079,62.9665,63.2989,370446.0
2021-12-16 15:30:00,70.48,70.48,70.15,70.33,310981.0,63.3079,63.3079,63.0114,63.1731,310981.0
2021-12-16 15:40:00,70.33,70.37,70.01,70.01,375944.0,63.1731,63.2091,62.8857,62.8857,375944.0
2021-12-16 15:50:00,70.01,70.51,69.99,70.09,673353.0,62.8857,63.3348,62.8677,62.9575,673353.0
2021-12-17 09:30:00,69.59,69.91,68.82,68.85,662855.0,62.5084,62.7959,61.8168,61.8437,662855.0
2021-12-17 09:40:00,68.88,68.88,67.92,68.15,476421.0,61.8707,61.8707,61.0084,61.215,476421.0
2021-12-17 09:50:00,68.16,68.2,67.75,67.99,406257.0,61.2239,61.2599,60.8557,61.0712,406257.0
2021-12-17 10:00:00,67.98,68.15,67.84,67.92,163462.0,61.0623,61.215,60.9365,61.0084,163462.0
2021-12-17 10:10:00,67.92,68.06,67.66,67.84,349258.0,61.0084,61.1341,60.7748,60.9365,349258.0
2021-12-17 10:20:00,67.83,68.04,67.81,68.03,213864.0,60.9275,61.1162,60.9096,61.1072,213864.0
2021-12-17 10:30:00,68.03,68.6,67.92,68.44,262623.0,61.1072,61.6192,61.0084,61.4755,262623.0
2021-12-17 10:40:00,68.45,68.85,68.4,68.85,404900.0,61.4844,61.8437,61.4395,61.8437,404900.0
2021-12-17 10:50:00,68.85,69.44,68.72,69.03,282423.0,61.8437,62.3737,61.727,62.0054,282423.0
2021-12-17 11:00:00,69.03,69.21,68.92,68.94,187663.0,62.0054,62.1671,61.9066,61.9246,187663.0
2021-12-17 11:10:00,68.94,69.15,68.93,69.13,188108.0,61.9246,62.1132,61.9156,62.0952,188108.0
2021-12-17 11:20:00,69.13,69.14,68.96,69.08,133842.0,62.0952,62.1042,61.9425,62.0503,133842.0
2021-12-17 11:30:00,69.08,69.13,68.77,68.86,154017.0,62.0503,62.0952,61.7719,61.8527,154017.0
2021-12-17 11:40:00,68.88,68.91,68.6,68.62,164726.0,61.8707,61.8976,61.6192,61.6371,164726.0
2021-12-17 11:50:00,68.62,68.73,68.39,68.49,167007.0,61.6371,61.7359,61.4305,61.5204,167007.0
2021-12-17 12:00:00,68.48,68.48,68.29,68.33,116893.0,61.5114,61.5114,61.3407,61.3766,116893.0
2021-12-17 12:10:00,68.33,68.6,68.33,68.46,135500.0,61.3766,61.6192,61.3766,61.4934,135500.0
2021-12-17 12:20:00,68.46,68.54,68.32,68.41,95697.0,61.4934,61.5653,61.3677,61.4485,95697.0
2021-12-17 12:30:00,68.4,68.6,68.36,68.56,96830.0,61.4395,61.6192,61.4036,61.5832,96830.0
2021-12-17 12:40:00,68.55,68.64,68.44,68.62,211452.0,61.5743,61.6551,61.4755,61.6371,211452.0
2021-12-17 12:50:00,68.62,68.67,68.49,68.6,206035.0,61.6371,61.682,61.5204,61.6192,206035.0
2021-12-17 13:00:00,68.6,68.66,68.44,68.47,94181.0,61.6192,61.6731,61.4755,61.5024,94181.0
2021-12-17 13:10:00,68.48,68.64,68.48,68.64,113771.0,61.5114,61.6551,61.5114,61.6551,113771.0
2021-12-17 13:20:00,68.63,68.84,68.63,68.83,95062.0,61.6461,61.8347,61.6461,61.8258,95062.0
2021-12-17 13:30:00,68.82,68.91,68.75,68.88,99366.0,61.8168,61.8976,61.7539,61.8707,99366.0
2021-12-17 13:40:00,68.88,68.88,68.79,68.86,78277.0,61.8707,61.8707,61.7898,61.8527,78277.0
2021-12-17 13:50:00,68.85,68.87,68.7,68.78,122313.0,61.8437,61.8617,61.709,61.7809,122313.0
2021-12-17 14:00:00,68.79,68.83,68.61,68.68,125293.0,61.7898,61.8258,61.6282,61.691,125293.0
2021-12-17 14:10:00,68.67,68.7,68.58,68.59,114773.0,61.682,61.709,61.6012,61.6102,114773.0
2021-12-17 14:20:00,68.59,68.68,68.55,68.55,139692.0,61.6102,61.691,61.5743,61.5743,139692.0
2021-12-17 14:30:00,68.55,68.64,68.42,68.46,123781.0,61.5743,61.6551,61.4575,61.4934,123781.0
2021-12-17 14:40:00,68.46,68.55,68.41,68.53,91500.0,61.4934,61.5743,61.4485,61.5563,91500.0
2021-12-17 14:50:00,68.52,68.53,68.3,68.37,113702.0,61.5473,61.5563,61.3497,61.4126,113702.0
2021-12-17 15:00:00,68.36,68.62,68.36,68.61,102219.0,61.4036,61.6371,61.4036,61.6282,102219.0
2021-12-17 15:10:00,68.6,68.62,68.32,68.38,182124.0,61.6192,61.6371,61.3677,61.4216,182124.0
2021-12-17 15:20:00,68.39,68.5,68.27,68.3,343992.0,61.4305,61.5293,61.3228,61.3497,343992.0
2021-12-17 15:30:00,68.3,68.48,68.15,68.44,657868.0,61.3497,61.5114,61.215,61.4755,657868.0
2021-12-17 15:40:00,68.44,68.61,68.22,68.22,485707.0,61.4755,61.6282,61.2778,61.2778,485707.0
2021-12-17 15:50:00,68.22,68.54,68.11,68.31,1275216.0,61.2778,61.5653,61.179,61.3587,1275216.0
2021-12-20 09:30:00,67.23,67.25,66.49,66.57,702701.0,60.7455,60.7636,60.0769,60.1491,702701.0
2021-12-20 09:40:00,66.57,66.64,66.14,66.23,496678.0,60.1491,60.2124,59.7606,59.8419,496678.0
2021-12-20 09:50:00,66.22,66.56,66.04,66.43,370692.0,59.8329,60.1401,59.6703,60.0226,370692.0
2021-12-20 10:00:00,66.43,66.54,66.27,66.48,247372.0,60.0226,60.122,59.8781,60.0678,247372.0
2021-12-20 10:10:00,66.48,66.76,66.38,66.69,334313.0,60.0678,60.3208,59.9775,60.2576,334313.0
2021-12-20 10:20:00,66.69,66.78,66.27,66.31,433339.0,60.2576,60.3389,59.8781,59.9142,433339.0
2021-12-20 10:30:00,66.31,66.38,66.17,66.23,279898.0,59.9142,59.9775,59.7877,59.8419,279898.0
2021-12-20 10:40:00,66.22,66.25,65.77,65.79,423259.0,59.8329,59.86,59.4263,59.4444,423259.0
2021-12-20 10:50:00,65.8,65.86,65.65,65.85,244662.0,59.4534,59.5076,59.3179,59.4986,244662.0
2021-12-20 11:00:00,65.82,65.83,65.61,65.79,209127.0,59.4715,59.4805,59.2817,59.4444,209127.0
2021-12-20 11:10:00,65.78,65.86,65.46,65.61,349767.0,59.4353,59.5076,59.1462,59.2817,349767.0
2021-12-20 11:20:00,65.6,65.71,65.54,65.67,254559.0,59.2727,59.3721,59.2185,59.336,254559.0
2021-12-20 11:30:00,65.68,65.83,65.64,65.76,409324.0,59.345,59.4805,59.3088,59.4173,409324.0
2021-12-20 11:40:00,65.76,65.94,65.73,65.92,306895.0,59.4173,59.5799,59.3902,59.5618,306895.0
2021-12-20 11:50:00,65.93,66.1,65.92,66.1,364911.0,59.5709,59.7245,59.5618,59.7245,364911.0
2021-12-20 12:00:00,66.1,66.12,65.96,66.01,179502.0,59.7245,59.7425,59.598,59.6432,179502.0
2021-12-20 12:10:00,66.01,66.05,65.88,66.01,193596.0,59.6432,59.6793,59.5257,59.6432,193596.0
2021-12-20 12:20:00,66.0,66.1,65.93,66.08,155724.0,59.6341,59.7245,59.5709,59.7064,155724.0
2021-12-20 12:30:00,66.08,66.09,65.91,66.03,289447.0,59.7064,59.7154,59.5528,59.6612,289447.0
2021-12-20 12:40:00,66.02,66.1,66.0,66.03,373379.0,59.6522,59.7245,59.6341,59.6612,373379.0
2021-12-20 12:50:00,66.02,66.09,65.82,65.86,222900.0,59.6522,59.7154,59.4715,59.5076,222900.0
2021-12-20 13:00:00,65.85,65.9,65.76,65.89,261406.0,59.4986,59.5438,59.4173,59.5347,261406.0
2021-12-20 13:10:00,65.89,65.99,65.77,65.96,207798.0,59.5347,59.6251,59.4263,59.598,207798.0
2021-12-20 13:20:00,65.97,66.06,65.91,66.05,204355.0,59.607,59.6883,59.5528,59.6793,204355.0
2021-12-20 13:30:00,66.05,66.05,65.82,66.03,254261.0,59.6793,59.6793,59.4715,59.6612,254261.0
2021-12-20 13:40:00,66.03,66.24,66.01,66.23,145189.0,59.6612,59.851,59.6432,59.8419,145189.0
2021-12-20 13:50:00,66.23,66.3,66.14,66.21,182731.0,59.8419,59.9052,59.7606,59.8239,182731.0
2021-12-20 14:00:00,66.22,66.37,66.2,66.31,147190.0,59.8329,59.9684,59.8148,59.9142,147190.0
2021-12-20 14:10:00,66.31,66.35,66.23,66.3,156422.0,59.9142,59.9504,59.8419,59.9052,156422.0
2021-12-20 14:20:00,66.3,66.4,66.24,66.32,206549.0,59.9052,59.9955,59.851,59.9233,206549.0
2021-12-20 14:30:00,66.31,66.34,66.13,66.16,364733.0,59.9142,59.9413,59.7516,59.7787,364733.0
2021-12-20 14:40:00,66.16,66.26,66.12,66.17,187648.0,59.7787,59.869,59.7425,59.7877,187648.0
2021-12-20 14:50:00,66.17,66.31,66.12,66.22,307129.0,59.7877,59.9142,59.7425,59.8329,307129.0
2021-12-20 15:00:00,66.22,66.37,66.22,66.34,207465.0,59.8329,59.9684,59.8329,59.9413,207465.0
2021-12-20 15:10:00,66.34,66.61,66.32,66.56,495342.0,59.9413,60.1853,59.9233,60.1401,495342.0
2021-12-20 15:20:00,66.56,66.75,66.46,66.73,452170.0,60.1401,60.3118,60.0498,60.2937,452170.0
2021-12-20 15:30:00,66.73,66.73,66.49,66.54,478681.0,60.2937,60.2937,60.0769,60.122,478681.0
2021-12-20 15:40:00,66.54,66.68,66.44,66.64,732693.0,60.122,60.2485,60.0317,60.2124,732693.0
2021-12-20 15:50:00,66.64,66.91,66.61,66.78,1131408.0,60.2124,60.4564,60.1853,60.3389,1131408.0
2021-12-21 09:30:00,67.74,68.22,67.51,68.16,862228.0,61.2063,61.64,60.9985,61.5858,862228.0
2021-12-21 09:40:00,68.16,68.46,67.79,68.33,555016.0,61.5858,61.8568,61.2515,61.7394,555016.0
2021-12-21 09:50:00,68.33,68.39,68.11,68.38,326862.0,61.7394,61.7936,61.5406,61.7846,326862.0
2021-12-21 10:00:00,68.39,68.59,68.25,68.41,207303.0,61.7936,61.9743,61.6671,61.8117,207303.0
2021-12-21 10:10:00,68.42,68.67,68.4,68.62,86181.0,61.8207,62.0466,61.8026,62.0014,86181.0
2021-12-21 10:20:00,68.61,68.74,68.28,68.36,159951.0,61.9924,62.1098,61.6942,61.7665,159951.0
2021-12-21 10:30:00,68.37,68.53,68.12,68.19,137354.0,61.7755,61.9201,61.5496,61.6129,137354.0
2021-12-21 10:40:00,68.19,68.34,68.14,68.26,161726.0,61.6129,61.7484,61.5677,61.6761,161726.0
2021-12-21 10:50:00,68.25,68.29,68.05,68.09,103405.0,61.6671,61.7032,61.4864,61.5225,103405.0
2021-12-21 11:00:00,68.09,68.27,68.01,68.25,101108.0,61.5225,61.6852,61.4503,61.6671,101108.0
2021-12-21 11:10:00,68.26,68.3,68.2,68.27,166249.0,61.6761,61.7123,61.6219,61.6852,166249.0
2021-12-21 11:20:00,68.27,68.44,68.27,68.33,142506.0,61.6852,61.8388,61.6852,61.7394,142506.0
2021-12-21 11:30:00,68.33,68.41,68.24,68.34,82919.0,61.7394,61.8117,61.6581,61.7484,82919.0
2021-12-21 11:40:00,68.36,68.48,68.35,68.37,104078.0,61.7665,61.8749,61.7575,61.7755,104078.0
2021-12-21 11:50:00,68.39,68.42,68.27,68.34,111790.0,61.7936,61.8207,61.6852,61.7484,111790.0
2021-12-21 12:00:00,68.34,68.54,68.29,68.53,86509.0,61.7484,61.9291,61.7032,61.9201,86509.0
2021-12-21 12:10:00,68.52,68.63,68.52,68.6,142899.0,61.9111,62.0105,61.9111,61.9833,142899.0
2021-12-21 12:20:00,68.6,68.67,68.53,68.65,109636.0,61.9833,62.0466,61.9201,62.0285,109636.0
2021-12-21 12:30:00,68.65,68.76,68.63,68.75,156745.0,62.0285,62.1279,62.0105,62.1189,156745.0
2021-12-21 12:40:00,68.74,68.83,68.69,68.83,88069.0,62.1098,62.1912,62.0647,62.1912,88069.0
2021-12-21 12:50:00,68.82,68.93,68.81,68.86,128274.0,62.1821,62.2815,62.1731,62.2183,128274.0
2021-12-21 13:00:00,68.85,68.88,68.78,68.83,299062.0,62.2092,62.2363,62.146,62.1912,299062.0
2021-12-21 13:10:00,68.83,68.9,68.8,68.86,152201.0,62.1912,62.2544,62.1641,62.2183,152201.0
2021-12-21 13:20:00,68.85,68.91,68.74,68.76,358748.0,62.2092,62.2634,62.1098,62.1279,358748.0
2021-12-21 13:30:00,68.76,68.85,68.73,68.8,192136.0,62.1279,62.2092,62.1008,62.1641,192136.0
2021-12-21 13:40:00,68.8,68.83,68.73,68.8,61542.0,62.1641,62.1912,62.1008,62.1641,61542.0
2021-12-21 13:50:00,68.79,68.83,68.73,68.78,120404.0,62.155,62.1912,62.1008,62.146,120404.0
2021-12-21 14:00:00,68.78,68.83,68.72,68.79,111173.0,62.146,62.1912,62.0918,62.155,111173.0
2021-12-21 14:10:00,68.79,68.87,68.78,68.8,108929.0,62.155,62.2273,62.146,62.1641,108929.0
2021-12-21 14:20:00,68.81,68.86,68.76,68.78,106852.0,62.1731,62.2183,62.1279,62.146,106852.0
2021-12-21 14:30:00,68.79,68.83,68.67,68.67,208226.0,62.155,62.1912,62.0466,62.0466,208226.0
2021-12-21 14:40:00,68.67,68.78,68.61,68.74,286752.0,62.0466,62.146,61.9924,62.1098,286752.0
2021-12-21 14:50:00,68.75,68.79,68.7,68.75,171646.0,62.1189,62.155,62.0737,62.1189,171646.0
2021-12-21 15:00:00,68.74,68.81,68.7,68.79,122016.0,62.1098,62.1731,62.0737,62.155,122016.0
2021-12-21 15:10:00,68.79,68.96,68.78,68.96,177697.0,62.155,62.3086,62.146,62.3086,177697.0
2021-12-21 15:20:00,68.96,69.0,68.8,68.81,127842.0,62.3086,62.3448,62.1641,62.1731,127842.0
2021-12-21 15:30:00,68.81,68.87,68.72,68.73,228776.0,62.1731,62.2273,62.0918,62.1008,228776.0
2021-12-21 15:40:00,68.73,68.77,68.54,68.63,334790.0,62.1008,62.1369,61.9291,62.0105,334790.0
2021-12-21 15:50:00,68.63,68.92,68.62,68.86,623070.0,62.0105,62.2725,62.0014,62.2183,623070.0
2021-12-22 09:30:00,68.71,68.99,68.33,68.98,498220.0,62.0827,62.3357,61.7394,62.3267,498220.0
2021-12-22 09:40:00,68.95,68.95,68.59,68.62,179578.0,62.2996,62.2996,61.9743,62.0014,179578.0
2021-12-22 09:50:00,68.62,68.92,68.5,68.91,144716.0,62.0014,62.2725,61.893,62.2634,144716.0
2021-12-22 10:00:00,68.92,69.29,68.89,69.06,206891.0,62.2725,62.6068,62.2454,62.399,206891.0
2021-12-22 10:10:00,69.06,69.34,69.06,69.18,118038.0,62.399,62.652,62.399,62.5074,118038.0
2021-12-22 10:20:00,69.17,69.32,69.11,69.14,71903.0,62.4984,62.6339,62.4442,62.4713,71903.0
2021-12-22 10:30:00,69.16,69.21,69.05,69.17,124211.0,62.4893,62.5345,62.3899,62.4984,124211.0
2021-12-22 10:40:00,69.18,69.22,69.09,69.14,96918.0,62.5074,62.5435,62.4261,62.4713,96918.0
2021-12-22 10:50:00,69.15,69.25,69.1,69.19,183843.0,62.4803,62.5707,62.4351,62.5164,183843.0
2021-12-22 11:00:00,69.19,69.25,69.07,69.08,117169.0,62.5164,62.5707,62.408,62.417,117169.0
2021-12-22 11:10:00,69.08,69.17,69.07,69.17,95075.0,62.417,62.4984,62.408,62.4984,95075.0
2021-12-22 11:20:00,69.17,69.17,69.06,69.13,139082.0,62.4984,62.4984,62.399,62.4622,139082.0
2021-12-22 11:30:00,69.13,69.27,69.09,69.25,112884.0,62.4622,62.5887,62.4261,62.5707,112884.0
2021-12-22 11:40:00,69.25,69.25,69.04,69.15,91518.0,62.5707,62.5707,62.3809,62.4803,91518.0
2021-12-22 11:50:00,69.15,69.19,69.12,69.17,78759.0,62.4803,62.5164,62.4532,62.4984,78759.0
2021-12-22 12:00:00,69.17,69.23,69.16,69.21,65151.0,62.4984,62.5526,62.4893,62.5345,65151.0
2021-12-22 12:10:00,69.21,69.21,69.06,69.08,86101.0,62.5345,62.5345,62.399,62.417,86101.0
2021-12-22 12:20:00,69.08,69.14,69.01,69.1,152749.0,62.417,62.4713,62.3538,62.4351,152749.0
2021-12-22 12:30:00,69.1,69.11,69.04,69.1,93328.0,62.4351,62.4442,62.3809,62.4351,93328.0
2021-12-22 12:40:00,69.11,69.19,69.08,69.19,71276.0,62.4442,62.5164,62.417,62.5164,71276.0
2021-12-22 12:50:00,69.18,69.34,69.18,69.31,74456.0,62.5074,62.652,62.5074,62.6249,74456.0
2021-12-22 13:00:00,69.31,69.4,69.28,69.37,136921.0,62.6249,62.7062,62.5978,62.6791,136921.0
2021-12-22 13:10:00,69.36,69.38,69.3,69.33,79010.0,62.67,62.6881,62.6158,62.6429,79010.0
2021-12-22 13:20:00,69.33,69.34,69.27,69.3,97690.0,62.6429,62.652,62.5887,62.6158,97690.0
2021-12-22 13:30:00,69.31,69.32,69.23,69.24,70753.0,62.6249,62.6339,62.5526,62.5616,70753.0
2021-12-22 13:40:00,69.25,69.32,69.22,69.31,80744.0,62.5707,62.6339,62.5435,62.6249,80744.0
2021-12-22 13:50:00,69.3,69.33,69.22,69.22,124073.0,62.6158,62.6429,62.5435,62.5435,124073.0
2021-12-22 14:00:00,69.22,69.22,69.15,69.17,110524.0,62.5435,62.5435,62.4803,62.4984,110524.0
2021-12-22 14:10:00,69.17,69.25,69.15,69.2,88649.0,62.4984,62.5707,62.4803,62.5255,88649.0
2021-12-22 14:20:00,69.19,69.22,68.95,68.97,129563.0,62.5164,62.5435,62.2996,62.3177,129563.0
2021-12-22 14:30:00,68.97,69.07,68.96,69.01,127277.0,62.3177,62.408,62.3086,62.3538,127277.0
2021-12-22 14:40:00,69.01,69.12,68.97,69.1,103982.0,62.3538,62.4532,62.3177,62.4351,103982.0
2021-12-22 14:50:00,69.1,69.17,69.07,69.09,115261.0,62.4351,62.4984,62.408,62.4261,115261.0
2021-12-22 15:00:00,69.1,69.2,69.07,69.19,105733.0,62.4351,62.5255,62.408,62.5164,105733.0
2021-12-22 15:10:00,69.18,69.2,69.08,69.09,133026.0,62.5074,62.5255,62.417,62.4261,133026.0
2021-12-22 15:20:00,69.09,69.26,69.07,69.17,158536.0,62.4261,62.5797,62.408,62.4984,158536.0
2021-12-22 15:30:00,69.17,69.34,69.17,69.21,217309.0,62.4984,62.652,62.4984,62.5345,217309.0
2021-12-22 15:40:00,69.22,69.32,69.17,69.2,264465.0,62.5435,62.6339,62.4984,62.5255,264465.0
2021-12-22 15:50:00,69.21,69.45,69.21,69.39,398425.0,62.5345,62.7514,62.5345,62.6971,398425.0
2021-12-23 09:30:00,70.0,70.56,69.72,70.46,474579.0,63.2483,63.7543,62.9953,63.6639,474579.0
2021-12-23 09:40:00,70.45,70.51,70.28,70.37,320167.0,63.6549,63.7091,63.5013,63.5826,320167.0
2021-12-23 09:50:00,70.37,70.42,70.14,70.14,173904.0,63.5826,63.6278,63.3748,63.3748,173904.0
2021-12-23 10:00:00,70.14,70.28,69.99,70.25,105347.0,63.3748,63.5013,63.2393,63.4742,105347.0
2021-12-23 10:10:00,70.26,70.31,70.19,70.22,90314.0,63.4832,63.5284,63.42,63.4471,90314.0
2021-12-23 10:20:00,70.22,70.22,70.04,70.06,82832.0,63.4471,63.4471,63.2845,63.3025,82832.0
2021-12-23 10:30:00,70.07,70.24,70.06,70.22,87667.0,63.3116,63.4652,63.3025,63.4471,87667.0
2021-12-23 10:40:00,70.24,70.24,70.06,70.13,74301.0,63.4652,63.4652,63.3025,63.3658,74301.0
2021-12-23 10:50:00,70.12,70.15,70.07,70.15,72033.0,63.3567,63.3838,63.3116,63.3838,72033.0
2021-12-23 11:00:00,70.14,70.2,70.04,70.1,59542.0,63.3748,63.429,63.2845,63.3387,59542.0
2021-12-23 11:10:00,70.12,70.17,70.06,70.14,78733.0,63.3567,63.4019,63.3025,63.3748,78733.0
2021-12-23 11:20:00,70.14,70.18,70.1,70.15,44200.0,63.3748,63.411,63.3387,63.3838,44200.0
2021-12-23 11:30:00,70.16,70.17,70.09,70.09,42684.0,63.3929,63.4019,63.3296,63.3296,42684.0
2021-12-23 11:40:00,70.09,70.17,69.99,70.01,50452.0,63.3296,63.4019,63.2393,63.2573,50452.0
2021-12-23 11:50:00,70.01,70.06,69.98,69.98,172805.0,63.2573,63.3025,63.2302,63.2302,172805.0
2021-12-23 12:00:00,69.98,70.01,69.91,69.92,39803.0,63.2302,63.2573,63.167,63.176,39803.0
2021-12-23 12:10:00,69.92,69.99,69.9,69.93,37274.0,63.176,63.2393,63.158,63.1851,37274.0
2021-12-23 12:20:00,69.93,70.08,69.93,70.06,87784.0,63.1851,63.3206,63.1851,63.3025,87784.0
2021-12-23 12:30:00,70.06,70.11,70.03,70.04,77149.0,63.3025,63.3477,63.2754,63.2845,77149.0
2021-12-23 12:40:00,70.05,70.06,69.96,69.97,44517.0,63.2935,63.3025,63.2122,63.2212,44517.0
2021-12-23 12:50:00,69.97,70.04,69.96,69.98,47610.0,63.2212,63.2845,63.2122,63.2302,47610.0
2021-12-23 13:00:00,69.98,70.03,69.98,70.03,45112.0,63.2302,63.2754,63.2302,63.2754,45112.0
2021-12-23 13:10:00,70.03,70.09,70.0,70.09,32923.0,63.2754,63.3296,63.2483,63.3296,32923.0
2021-12-23 13:20:00,70.09,70.16,70.08,70.16,64443.0,63.3296,63.3929,63.3206,63.3929,64443.0
2021-12-23 13:30:00,70.17,70.17,70.1,70.17,39528.0,63.4019,63.4019,63.3387,63.4019,39528.0
2021-12-23 13:40:00,70.16,70.21,70.14,70.2,42876.0,63.3929,63.4381,63.3748,63.429,42876.0
2021-12-23 13:50:00,70.2,70.23,70.19,70.21,48835.0,63.429,63.4561,63.42,63.4381,48835.0
2021-12-23 14:00:00,70.21,70.21,70.12,70.14,56800.0,63.4381,63.4381,63.3567,63.3748,56800.0
2021-12-23 14:10:00,70.14,70.17,70.11,70.17,27968.0,63.3748,63.4019,63.3477,63.4019,27968.0
2021-12-23 14:20:00,70.17,70.25,70.16,70.23,58275.0,63.4019,63.4742,63.3929,63.4561,58275.0
2021-12-23 14:30:00,70.23,70.26,70.2,70.24,34236.0,63.4561,63.4832,63.429,63.4652,34236.0
2021-12-23 14:40:00,70.23,70.25,70.18,70.23,30629.0,63.4561,63.4742,63.411,63.4561,30629.0
2021-12-23 14:50:00,70.22,70.28,70.21,70.22,39553.0,63.4471,63.5013,63.4381,63.4471,39553.0
2021-12-23 15:00:00,70.22,70.27,70.18,70.2,404175.0,63.4471,63.4923,63.411,63.429,404175.0
2021-12-23 15:10:00,70.2,70.24,70.06,70.11,313883.0,63.429,63.4652,63.3025,63.3477,313883.0
2021-12-23 15:20:00,70.12,70.17,70.07,70.17,234900.0,63.3567,63.4019,63.3116,63.4019,234900.0
2021-12-23 15:30:00,70.16,70.19,70.06,70.11,235539.0,63.3929,63.42,63.3025,63.3477,235539.0
2021-12-23 15:40:00,70.11,70.19,70.09,70.18,288375.0,63.3477,63.42,63.3296,63.411,288375.0
2021-12-23 15:50:00,70.18,70.33,69.97,69.99,615260.0,63.411,63.5465,63.2212,63.2393,615260.0
2021-12-27 09:30:00,70.22,70.3,69.59,69.64,433251.0,63.4471,63.5194,62.8779,62.923,433251.0
2021-12-27 09:40:00,69.62,70.33,69.61,70.32,122828.0,62.905,63.5465,62.8959,63.5374,122828.0
2021-12-27 09:50:00,70.33,70.33,69.77,69.81,134713.0,63.5465,63.5465,63.0405,63.0766,134713.0
2021-12-27 10:00:00,69.81,70.03,69.75,69.98,87675.0,63.0766,63.2754,63.0224,63.2302,87675.0
2021-12-27 10:10:00,69.97,70.16,69.91,70.14,72031.0,63.2212,63.3929,63.167,63.3748,72031.0
2021-12-27 10:20:00,70.13,70.31,70.12,70.3,60957.0,63.3658,63.5284,63.3567,63.5194,60957.0
2021-12-27 10:30:00,70.3,70.32,70.17,70.26,67165.0,63.5194,63.5374,63.4019,63.4832,67165.0
2021-12-27 10:40:00,70.25,70.37,70.23,70.37,96802.0,63.4742,63.5826,63.4561,63.5826,96802.0
2021-12-27 10:50:00,70.38,70.52,70.37,70.5,65231.0,63.5917,63.7182,63.5826,63.7001,65231.0
2021-12-27 11:00:00,70.51,70.52,70.42,70.5,43808.0,63.7091,63.7182,63.6278,63.7001,43808.0
2021-12-27 11:10:00,70.49,70.55,70.47,70.51,50059.0,63.6911,63.7453,63.673,63.7091,50059.0
2021-12-27 11:20:00,70.5,70.55,70.46,70.53,40453.0,63.7001,63.7453,63.6639,63.7272,40453.0
2021-12-27 11:30:00,70.52,70.53,70.4,70.51,58817.0,63.7182,63.7272,63.6097,63.7091,58817.0
2021-12-27 11:40:00,70.51,70.54,70.44,70.49,76160.0,63.7091,63.7362,63.6459,63.6911,76160.0
2021-12-27 11:50:00,70.49,70.56,70.49,70.52,48615.0,63.6911,63.7543,63.6911,63.7182,48615.0
2021-12-27 12:00:00,70.52,70.56,70.51,70.55,73229.0,63.7182,63.7543,63.7091,63.7453,73229.0
2021-12-27 12:10:00,70.55,70.59,70.5,70.59,55494.0,63.7453,63.7814,63.7001,63.7814,55494.0
2021-12-27 12:20:00,70.59,70.64,70.56,70.64,89826.0,63.7814,63.8266,63.7543,63.8266,89826.0
2021-12-27 12:30:00,70.63,70.7,70.58,70.6,138058.0,63.8175,63.8808,63.7724,63.7904,138058.0
2021-12-27 12:40:00,70.61,70.69,70.61,70.66,52154.0,63.7995,63.8718,63.7995,63.8447,52154.0
2021-12-27 12:50:00,70.65,70.66,70.59,70.64,115015.0,63.8356,63.8447,63.7814,63.8266,115015.0
2021-12-27 13:00:00,70.63,70.69,70.59,70.65,48519.0,63.8175,63.8718,63.7814,63.8356,48519.0
2021-12-27 13:10:00,70.66,70.7,70.62,70.68,27463.0,63.8447,63.8808,63.8085,63.8627,27463.0
2021-12-27 13:20:00,70.68,70.71,70.63,70.64,170571.0,63.8627,63.8898,63.8175,63.8266,170571.0
2021-12-27 13:30:00,70.65,70.67,70.61,70.61,49893.0,63.8356,63.8537,63.7995,63.7995,49893.0
2021-12-27 13:40:00,70.61,70.67,70.59,70.67,18982.0,63.7995,63.8537,63.7814,63.8537,18982.0
2021-12-27 13:50:00,70.67,70.7,70.63,70.64,33776.0,63.8537,63.8808,63.8175,63.8266,33776.0
2021-12-27 14:00:00,70.64,70.73,70.6,70.73,44237.0,63.8266,63.9079,63.7904,63.9079,44237.0
2021-12-27 14:10:00,70.73,70.76,70.66,70.68,32950.0,63.9079,63.935,63.8447,63.8627,32950.0
2021-12-27 14:20:00,70.68,70.72,70.67,70.7,70384.0,63.8627,63.8989,63.8537,63.8808,70384.0
2021-12-27 14:30:00,70.7,70.77,70.69,70.72,45715.0,63.8808,63.944,63.8718,63.8989,45715.0
2021-12-27 14:40:00,70.72,70.72,70.62,70.64,43801.0,63.8989,63.8989,63.8085,63.8266,43801.0
2021-12-27 14:50:00,70.65,70.67,70.62,70.64,43264.0,63.8356,63.8537,63.8085,63.8266,43264.0
2021-12-27 15:00:00,70.63,70.65,70.56,70.63,108867.0,63.8175,63.8356,63.7543,63.8175,108867.0
2021-12-27 15:10:00,70.63,70.63,70.55,70.6,116604.0,63.8175,63.8175,63.7453,63.7904,116604.0
2021-12-27 15:20:00,70.59,70.64,70.54,70.62,179263.0,63.7814,63.8266,63.7362,63.8085,179263.0
2021-12-27 15:30:00,70.62,70.68,70.59,70.59,100011.0,63.8085,63.8627,63.7814,63.7814,100011.0
2021-12-27 15:40:00,70.6,70.79,70.59,70.76,179166.0,63.7904,63.9621,63.7814,63.935,179166.0
2021-12-27 15:50:00,70.77,71.04,70.76,71.04,422242.0,63.944,64.188,63.935,64.188,422242.0
2021-12-28 09:30:00,70.75,71.2,70.62,71.07,406266.0,63.926,64.3326,63.8085,64.2151,406266.0
2021-12-28 09:40:00,71.07,71.3,71.05,71.09,191949.0,64.2151,64.4229,64.197,64.2332,191949.0
2021-12-28 09:50:00,71.1,71.44,71.07,71.37,89433.0,64.2422,64.5494,64.2151,64.4862,89433.0
2021-12-28 10:00:00,71.36,71.56,71.3,71.3,189381.0,64.4771,64.6578,64.4229,64.4229,189381.0
2021-12-28 10:10:00,71.3,71.47,71.29,71.35,107553.0,64.4229,64.5765,64.4139,64.4681,107553.0
2021-12-28 10:20:00,71.35,71.42,71.28,71.32,86983.0,64.4681,64.5313,64.4049,64.441,86983.0
2021-12-28 10:30:00,71.32,71.39,71.21,71.25,82257.0,64.441,64.5042,64.3416,64.3777,82257.0
2021-12-28 10:40:00,71.26,71.4,71.21,71.33,79684.0,64.3868,64.5133,64.3416,64.45,79684.0
2021-12-28 10:50:00,71.34,71.34,71.16,71.26,112530.0,64.4591,64.4591,64.2964,64.3868,112530.0
2021-12-28 11:00:00,71.25,71.26,71.03,71.12,53579.0,64.3777,64.3868,64.179,64.2603,53579.0
2021-12-28 11:10:00,71.09,71.13,70.96,70.98,88615.0,64.2332,64.2693,64.1157,64.1338,88615.0
2021-12-28 11:20:00,70.97,71.11,70.93,71.01,126954.0,64.1248,64.2513,64.0886,64.1609,126954.0
2021-12-28 11:30:00,71.03,71.25,70.96,71.25,72724.0,64.179,64.3777,64.1157,64.3777,72724.0
2021-12-28 11:40:00,71.24,71.28,71.18,71.23,85631.0,64.3687,64.4049,64.3145,64.3597,85631.0
2021-12-28 11:50:00,71.23,71.31,71.21,71.23,66505.0,64.3597,64.432,64.3416,64.3597,66505.0
2021-12-28 12:00:00,71.22,71.22,71.16,71.16,74342.0,64.3506,64.3506,64.2964,64.2964,74342.0
2021-12-28 12:10:00,71.15,71.15,71.08,71.11,76409.0,64.2874,64.2874,64.2241,64.2513,76409.0
2021-12-28 12:20:00,71.1,71.11,70.93,70.95,97884.0,64.2422,64.2513,64.0886,64.1067,97884.0
2021-12-28 12:30:00,70.94,70.96,70.83,70.94,96458.0,64.0976,64.1157,63.9983,64.0976,96458.0
2021-12-28 12:40:00,70.94,71.0,70.9,70.95,59433.0,64.0976,64.1519,64.0615,64.1067,59433.0
2021-12-28 12:50:00,70.94,71.07,70.93,71.03,62577.0,64.0976,64.2151,64.0886,64.179,62577.0
2021-12-28 13:00:00,71.03,71.14,71.02,71.1,40124.0,64.179,64.2784,64.1699,64.2422,40124.0
2021-12-28 13:10:00,71.09,71.16,71.07,71.13,41005.0,64.2332,64.2964,64.2151,64.2693,41005.0
2021-12-28 13:20:00,71.14,71.23,71.14,71.21,115206.0,64.2784,64.3597,64.2784,64.3416,115206.0
2021-12-28 13:30:00,71.21,71.22,71.13,71.15,34444.0,64.3416,64.3506,64.2693,64.2874,34444.0
2021-12-28 13:40:00,71.14,71.2,71.13,71.17,43811.0,64.2784,64.3326,64.2693,64.3055,43811.0
2021-12-28 13:50:00,71.17,71.29,71.17,71.29,57548.0,64.3055,64.4139,64.3055,64.4139,57548.0
2021-12-28 14:00:00,71.28,71.28,71.17,71.17,66268.0,64.4049,64.4049,64.3055,64.3055,66268.0
2021-12-28 14:10:00,71.17,71.3,71.17,71.28,57037.0,64.3055,64.4229,64.3055,64.4049,57037.0
2021-12-28 14:20:00,71.28,71.3,71.2,71.27,46595.0,64.4049,64.4229,64.3326,64.3958,46595.0
2021-12-28 14:30:00,71.26,71.35,71.25,71.34,151187.0,64.3868,64.4681,64.3777,64.4591,151187.0
2021-12-28 14:40:00,71.34,71.38,71.3,71.32,45105.0,64.4591,64.4952,64.4229,64.441,45105.0
2021-12-28 14:50:00,71.31,71.35,71.26,71.32,69176.0,64.432,64.4681,64.3868,64.441,69176.0
2021-12-28 15:00:00,71.32,71.34,71.28,71.31,92799.0,64.441,64.4591,64.4049,64.432,92799.0
2021-12-28 15:10:00,71.3,71.36,71.28,71.28,88508.0,64.4229,64.4771,64.4049,64.4049,88508.0
2021-12-28 15:20:00,71.29,71.36,71.27,71.35,103497.0,64.4139,64.4771,64.3958,64.4681,103497.0
2021-12-28 15:30:00,71.35,71.41,71.24,71.36,144577.0,64.4681,64.5223,64.3687,64.4771,144577.0
2021-12-28 15:40:00,71.36,71.43,71.33,71.37,195275.0,64.4771,64.5404,64.45,64.4862,195275.0
2021-12-28 15:50:00,71.36,71.36,71.05,71.09,474450.0,64.4771,64.4771,64.197,64.2332,474450.0
2021-12-29 09:30:00,71.11,71.24,70.73,71.13,450705.0,64.2513,64.3687,63.9079,64.2693,450705.0
2021-12-29 09:40:00,71.13,71.28,70.9,70.9,256356.0,64.2693,64.4049,64.0615,64.0615,256356.0
2021-12-29 09:50:00,70.89,71.15,70.87,70.99,199351.0,64.0525,64.2874,64.0344,64.1428,199351.0
2021-12-29 10:00:00,70.99,71.22,70.98,71.17,77891.0,64.1428,64.3506,64.1338,64.3055,77891.0
2021-12-29 10:10:00,71.15,71.26,70.92,71.23,217788.0,64.2874,64.3868,64.0796,64.3597,217788.0
2021-12-29 10:20:00,71.23,71.32,71.19,71.22,109761.0,64.3597,64.441,64.3235,64.3506,109761.0
2021-12-29 10:30:00,71.23,71.35,71.23,71.31,71631.0,64.3597,64.4681,64.3597,64.432,71631.0
2021-12-29 10:40:00,71.29,71.4,71.25,71.34,123171.0,64.4139,64.5133,64.3777,64.4591,123171.0
2021-12-29 10:50:00,71.34,71.4,71.23,71.37,67955.0,64.4591,64.5133,64.3597,64.4862,67955.0
2021-12-29 11:00:00,71.39,71.41,71.28,71.37,52247.0,64.5042,64.5223,64.4049,64.4862,52247.0
2021-12-29 11:10:00,71.36,71.39,71.34,71.35,42781.0,64.4771,64.5042,64.4591,64.4681,42781.0
2021-12-29 11:20:00,71.36,71.43,71.27,71.27,135643.0,64.4771,64.5404,64.3958,64.3958,135643.0
2021-12-29 11:30:00,71.27,71.33,71.23,71.28,71136.0,64.3958,64.45,64.3597,64.4049,71136.0
2021-12-29 11:40:00,71.29,71.34,71.26,71.32,32805.0,64.4139,64.4591,64.3868,64.441,32805.0
2021-12-29 11:50:00,71.31,71.32,71.25,71.27,131881.0,64.432,64.441,64.3777,64.3958,131881.0
2021-12-29 12:00:00,71.26,71.29,71.09,71.1,99003.0,64.3868,64.4139,64.2332,64.2422,99003.0
2021-12-29 12:10:00,71.11,71.14,70.99,71.03,49096.0,64.2513,64.2784,64.1428,64.179,49096.0
2021-12-29 12:20:00,71.03,71.06,71.0,71.06,63813.0,64.179,64.2061,64.1519,64.2061,63813.0
2021-12-29 12:30:00,71.06,71.19,71.05,71.18,32785.0,64.2061,64.3235,64.197,64.3145,32785.0
2021-12-29 12:40:00,71.17,71.26,71.17,71.26,40876.0,64.3055,64.3868,64.3055,64.3868,40876.0
2021-12-29 12:50:00,71.26,71.28,71.21,71.24,39772.0,64.3868,64.4049,64.3416,64.3687,39772.0
2021-12-29 13:00:00,71.23,71.32,71.22,71.31,83158.0,64.3597,64.441,64.3506,64.432,83158.0
2021-12-29 13:10:00,71.31,71.37,71.3,71.35,46518.0,64.432,64.4862,64.4229,64.4681,46518.0
2021-12-29 13:20:00,71.34,71.34,71.3,71.33,35103.0,64.4591,64.4591,64.4229,64.45,35103.0
2021-12-29 13:30:00,71.33,71.37,71.3,71.32,74698.0,64.45,64.4862,64.4229,64.441,74698.0
2021-12-29 13:40:00,71.33,71.37,71.28,71.31,55082.0,64.45,64.4862,64.4049,64.432,55082.0
2021-12-29 13:50:00,71.3,71.36,71.28,71.34,54382.0,64.4229,64.4771,64.4049,64.4591,54382.0
2021-12-29 14:00:00,71.35,71.36,71.31,71.32,37030.0,64.4681,64.4771,64.432,64.441,37030.0
2021-12-29 14:10:00,71.32,71.33,71.25,71.26,32142.0,64.441,64.45,64.3777,64.3868,32142.0
2021-12-29 14:20:00,71.26,71.26,71.1,71.12,47687.0,64.3868,64.3868,64.2422,64.2603,47687.0
2021-12-29 14:30:00,71.12,71.12,71.06,71.06,34965.0,64.2603,64.2603,64.2061,64.2061,34965.0
2021-12-29 14:40:00,71.06,71.12,71.02,71.12,42149.0,64.2061,64.2603,64.1699,64.2603,42149.0
2021-12-29 14:50:00,71.12,71.17,71.1,71.17,80280.0,64.2603,64.3055,64.2422,64.3055,80280.0
2021-12-29 15:00:00,71.17,71.25,71.13,71.24,54035.0,64.3055,64.3777,64.2693,64.3687,54035.0
2021-12-29 15:10:00,71.24,71.29,71.21,71.27,67988.0,64.3687,64.4139,64.3416,64.3958,67988.0
2021-12-29 15:20:00,71.26,71.36,71.23,71.35,91728.0,64.3868,64.4771,64.3597,64.4681,91728.0
2021-12-29 15:30:00,71.35,71.35,71.22,71.22,137354.0,64.4681,64.4681,64.3506,64.3506,137354.0
2021-12-29 15:40:00,71.23,71.41,71.21,71.34,164688.0,64.3597,64.5223,64.3416,64.4591,164688.0
2021-12-29 15:50:00,71.35,71.4,71.14,71.21,387436.0,64.4681,64.5133,64.2784,64.3416,387436.0
2021-12-30 09:30:00,71.28,71.95,70.98,71.78,345298.0,64.4049,65.0102,64.1338,64.8566,345298.0
2021-12-30 09:40:00,71.78,71.98,71.64,71.98,181844.0,64.8566,65.0373,64.7301,65.0373,181844.0
2021-12-30 09:50:00,71.99,72.03,71.71,71.79,114326.0,65.0464,65.0825,64.7934,64.8657,114326.0
2021-12-30 10:00:00,71.79,71.85,71.59,71.74,97619.0,64.8657,64.9199,64.685,64.8205,97619.0
2021-12-30 10:10:00,71.74,71.75,71.6,71.63,83232.0,64.8205,64.8295,64.694,64.7211,83232.0
2021-12-30 10:20:00,71.6,71.64,71.35,71.35,106157.0,64.694,64.7301,64.4681,64.4681,106157.0
2021-12-30 10:30:00,71.36,71.44,71.32,71.35,52136.0,64.4771,64.5494,64.441,64.4681,52136.0
2021-12-30 10:40:00,71.35,71.45,71.33,71.39,104553.0,64.4681,64.5585,64.45,64.5042,104553.0
2021-12-30 10:50:00,71.39,71.43,71.31,71.41,88714.0,64.5042,64.5404,64.432,64.5223,88714.0
2021-12-30 11:00:00,71.4,71.5,71.34,71.42,95250.0,64.5133,64.6036,64.4591,64.5313,95250.0
2021-12-30 11:10:00,71.42,71.44,71.28,71.28,63794.0,64.5313,64.5494,64.4049,64.4049,63794.0
2021-12-30 11:20:00,71.28,71.31,71.21,71.23,82152.0,64.4049,64.432,64.3416,64.3597,82152.0
2021-12-30 11:30:00,71.23,71.33,71.23,71.31,83687.0,64.3597,64.45,64.3597,64.432,83687.0
2021-12-30 11:40:00,71.31,71.37,71.23,71.31,121731.0,64.432,64.4862,64.3597,64.432,121731.0
2021-12-30 11:50:00,71.31,71.39,71.28,71.35,74663.0,64.432,64.5042,64.4049,64.4681,74663.0
2021-12-30 12:00:00,71.34,71.36,71.26,71.27,195562.0,64.4591,64.4771,64.3868,64.3958,195562.0
2021-12-30 12:10:00,71.28,71.29,71.13,71.15,77421.0,64.4049,64.4139,64.2693,64.2874,77421.0
2021-12-30 12:20:00,71.15,71.17,71.0,71.04,206138.0,64.2874,64.3055,64.1519,64.188,206138.0
2021-12-30 12:30:00,71.04,71.1,70.99,71.06,172960.0,64.188,64.2422,64.1428,64.2061,172960.0
2021-12-30 12:40:00,71.06,71.13,71.02,71.09,45227.0,64.2061,64.2693,64.1699,64.2332,45227.0
2021-12-30 12:50:00,71.1,71.22,71.07,71.21,63571.0,64.2422,64.3506,64.2151,64.3416,63571.0
2021-12-30 13:00:00,71.21,71.28,71.19,71.25,157622.0,64.3416,64.4049,64.3235,64.3777,157622.0
2021-12-30 13:10:00,71.26,71.27,71.19,71.19,59220.0,64.3868,64.3958,64.3235,64.3235,59220.0
2021-12-30 13:20:00,71.19,71.21,71.11,71.14,42109.0,64.3235,64.3416,64.2513,64.2784,42109.0
2021-12-30 13:30:00,71.13,71.13,71.05,71.07,50197.0,64.2693,64.2693,64.197,64.2151,50197.0
2021-12-30 13:40:00,71.07,71.18,71.02,71.18,75180.0,64.2151,64.3145,64.1699,64.3145,75180.0
2021-12-30 13:50:00,71.19,71.2,71.12,71.15,92975.0,64.3235,64.3326,64.2603,64.2874,92975.0
2021-12-30 14:00:00,71.14,71.19,71.1,71.11,48308.0,64.2784,64.3235,64.2422,64.2513,48308.0
2021-12-30 14:10:00,71.11,71.2,71.07,71.19,52947.0,64.2513,64.3326,64.2151,64.3235,52947.0
2021-12-30 14:20:00,71.2,71.34,71.19,71.3,85003.0,64.3326,64.4591,64.3235,64.4229,85003.0
2021-12-30 14:30:00,71.29,71.33,71.23,71.29,73363.0,64.4139,64.45,64.3597,64.4139,73363.0
2021-12-30 14:40:00,71.3,71.32,71.23,71.25,61047.0,64.4229,64.441,64.3597,64.3777,61047.0
2021-12-30 14:50:00,71.25,71.25,71.16,71.21,126833.0,64.3777,64.3777,64.2964,64.3416,126833.0
2021-12-30 15:00:00,71.22,71.22,71.08,71.09,94429.0,64.3506,64.3506,64.2241,64.2332,94429.0
2021-12-30 15:10:00,71.09,71.12,71.02,71.08,115767.0,64.2332,64.2603,64.1699,64.2241,115767.0
2021-12-30 15:20:00,71.08,71.08,70.89,71.01,97440.0,64.2241,64.2241,64.0525,64.1609,97440.0
2021-12-30 15:30:00,71.01,71.08,70.9,71.08,215156.0,64.1609,64.2241,64.0615,64.2241,215156.0
2021-12-30 15:40:00,71.07,71.11,70.96,70.99,190615.0,64.2151,64.2513,64.1157,64.1428,190615.0
2021-12-30 15:50:00,70.99,71.08,70.81,70.87,390017.0,64.1428,64.2241,63.9802,64.0344,390017.0
2021-12-31 09:30:00,70.73,71.21,70.58,70.98,362435.0,63.9079,64.3416,63.7724,64.1338,362435.0
2021-12-31 09:40:00,70.97,70.99,70.66,70.77,207456.0,64.1248,64.1428,63.8447,63.944,207456.0
2021-12-31 09:50:00,70.77,71.1,70.73,70.9,112492.0,63.944,64.2422,63.9079,64.0615,112492.0
2021-12-31 10:00:00,70.92,70.98,70.63,70.9,114396.0,64.0796,64.1338,63.8175,64.0615,114396.0
2021-12-31 10:10:00,70.89,70.92,70.73,70.76,100405.0,64.0525,64.0796,63.9079,63.935,100405.0
2021-12-31 10:20:00,70.78,70.78,70.6,70.67,86523.0,63.9531,63.9531,63.7904,63.8537,86523.0
2021-12-31 10:30:00,70.67,70.7,70.58,70.63,146632.0,63.8537,63.8808,63.7724,63.8175,146632.0
2021-12-31 10:40:00,70.62,70.63,70.5,70.53,103584.0,63.8085,63.8175,63.7001,63.7272,103584.0
2021-12-31 10:50:00,70.52,70.64,70.49,70.64,112063.0,63.7182,63.8266,63.6911,63.8266,112063.0
2021-12-31 11:00:00,70.64,70.75,70.56,70.73,68394.0,63.8266,63.926,63.7543,63.9079,68394.0
2021-12-31 11:10:00,70.73,70.84,70.7,70.8,56360.0,63.9079,64.0073,63.8808,63.9712,56360.0
2021-12-31 11:20:00,70.8,70.86,70.77,70.79,81105.0,63.9712,64.0254,63.944,63.9621,81105.0
2021-12-31 11:30:00,70.8,70.89,70.73,70.83,51873.0,63.9712,64.0525,63.9079,63.9983,51873.0
2021-12-31 11:40:00,70.83,70.88,70.77,70.81,40886.0,63.9983,64.0434,63.944,63.9802,40886.0
2021-12-31 11:50:00,70.81,70.84,70.75,70.76,54829.0,63.9802,64.0073,63.926,63.935,54829.0
2021-12-31 12:00:00,70.75,70.81,70.67,70.77,50490.0,63.926,63.9802,63.8537,63.944,50490.0
2021-12-31 12:10:00,70.77,70.81,70.72,70.73,53114.0,63.944,63.9802,63.8989,63.9079,53114.0
2021-12-31 12:20:00,70.73,70.73,70.64,70.67,65228.0,63.9079,63.9079,63.8266,63.8537,65228.0
2021-12-31 12:30:00,70.68,70.76,70.6,70.75,88765.0,63.8627,63.935,63.7904,63.926,88765.0
2021-12-31 12:40:00,70.75,70.9,70.74,70.87,70419.0,63.926,64.0615,63.9169,64.0344,70419.0
2021-12-31 12:50:00,70.87,71.06,70.86,71.06,182948.0,64.0344,64.2061,64.0254,64.2061,182948.0
2021-12-31 13:00:00,71.05,71.05,70.93,71.04,99426.0,64.197,64.197,64.0886,64.188,99426.0
2021-12-31 13:10:00,71.03,71.04,70.94,70.96,53870.0,64.179,64.188,64.0976,64.1157,53870.0
2021-12-31 13:20:00,70.96,71.02,70.96,70.98,31077.0,64.1157,64.1699,64.1157,64.1338,31077.0
2021-12-31 13:30:00,70.98,71.06,70.98,71.04,38667.0,64.1338,64.2061,64.1338,64.188,38667.0
2021-12-31 13:40:00,71.03,71.11,70.99,71.05,43906.0,64.179,64.2513,64.1428,64.197,43906.0
2021-12-31 13:50:00,71.06,71.16,71.05,71.1,57700.0,64.2061,64.2964,64.197,64.2422,57700.0
2021-12-31 14:00:00,71.1,71.11,71.05,71.08,61885.0,64.2422,64.2513,64.197,64.2241,61885.0
2021-12-31 14:10:00,71.08,71.1,70.95,70.98,50102.0,64.2241,64.2422,64.1067,64.1338,50102.0
2021-12-31 14:20:00,70.99,71.11,70.99,71.06,43855.0,64.1428,64.2513,64.1428,64.2061,43855.0
2021-12-31 14:30:00,71.05,71.07,71.02,71.05,56659.0,64.197,64.2151,64.1699,64.197,56659.0
2021-12-31 14:40:00,71.04,71.05,70.93,70.93,98870.0,64.188,64.197,64.0886,64.0886,98870.0
2021-12-31 14:50:00,70.94,70.96,70.9,70.94,106311.0,64.0976,64.1157,64.0615,64.0976,106311.0
2021-12-31 15:00:00,70.94,71.01,70.91,70.94,131094.0,64.0976,64.1609,64.0705,64.0976,131094.0
2021-12-31 15:10:00,70.95,71.04,70.92,71.02,71537.0,64.1067,64.188,64.0796,64.1699,71537.0
2021-12-31 15:20:00,71.02,71.03,70.95,70.99,107869.0,64.1699,64.179,64.1067,64.1428,107869.0
2021-12-31 15:30:00,71.0,71.0,70.86,70.97,138379.0,64.1519,64.1519,64.0254,64.1248,138379.0
2021-12-31 15:40:00,70.97,71.1,70.92,71.02,253891.0,64.1248,64.2422,64.0796,64.1699,253891.0
2021-12-31 15:50:00,71.02,71.08,70.83,70.86,516765.0,64.1699,64.2241,63.9983,64.0254,516765.0
2022-01-03 09:30:00,71.59,72.31,71.53,72.31,543577.0,64.685,65.3355,64.6307,65.3355,543577.0
2022-01-03 09:40:00,72.3,72.41,71.91,71.96,357228.0,65.3265,65.4259,64.9741,65.0193,357228.0
2022-01-03 09:50:00,71.97,72.5,71.92,72.48,392700.0,65.0283,65.5072,64.9831,65.4891,392700.0
2022-01-03 10:00:00,72.49,72.87,72.44,72.87,361748.0,65.4981,65.8415,65.453,65.8415,361748.0
2022-01-03 10:10:00,72.87,72.96,72.67,72.7,282811.0,65.8415,65.9228,65.6608,65.6879,282811.0
2022-01-03 10:20:00,72.7,72.81,72.59,72.78,190122.0,65.6879,65.7873,65.5885,65.7602,190122.0
2022-01-03 10:30:00,72.79,72.82,72.46,72.6,175785.0,65.7692,65.7963,65.471,65.5975,175785.0
2022-01-03 10:40:00,72.61,72.62,72.4,72.46,151614.0,65.6066,65.6156,65.4168,65.471,151614.0
2022-01-03 10:50:00,72.47,72.47,72.13,72.22,185469.0,65.4801,65.4801,65.1729,65.2542,185469.0
2022-01-03 11:00:00,72.22,72.36,72.2,72.21,132386.0,65.2542,65.3807,65.2361,65.2452,132386.0
2022-01-03 11:10:00,72.21,72.21,71.91,71.96,248716.0,65.2452,65.2452,64.9741,65.0193,248716.0
2022-01-03 11:20:00,71.97,72.21,71.96,72.07,139363.0,65.0283,65.2452,65.0193,65.1187,139363.0
2022-01-03 11:30:00,72.07,72.1,71.79,71.81,112335.0,65.1187,65.1458,64.8657,64.8837,112335.0
2022-01-03 11:40:00,71.81,72.08,71.81,71.97,111909.0,64.8837,65.1277,64.8837,65.0283,111909.0
2022-01-03 11:50:00,71.96,72.07,71.9,71.98,76434.0,65.0193,65.1187,64.9651,65.0373,76434.0
2022-01-03 12:00:00,71.97,72.03,71.94,71.97,63981.0,65.0283,65.0825,65.0012,65.0283,63981.0
2022-01-03 12:10:00,71.97,71.99,71.82,71.83,111744.0,65.0283,65.0464,64.8928,64.9018,111744.0
2022-01-03 12:20:00,71.84,72.0,71.84,72.0,100426.0,64.9108,65.0554,64.9108,65.0554,100426.0
2022-01-03 12:30:00,72.01,72.02,71.87,71.89,104996.0,65.0644,65.0735,64.9379,64.956,104996.0
2022-01-03 12:40:00,71.91,71.95,71.86,71.92,109081.0,64.9741,65.0102,64.9289,64.9831,109081.0
2022-01-03 12:50:00,71.92,72.01,71.91,71.96,152695.0,64.9831,65.0644,64.9741,65.0193,152695.0
2022-01-03 13:00:00,71.96,72.02,71.92,71.93,113870.0,65.0193,65.0735,64.9831,64.9922,113870.0
2022-01-03 13:10:00,71.93,72.04,71.89,72.03,109866.0,64.9922,65.0915,64.956,65.0825,109866.0
2022-01-03 13:20:00,72.04,72.07,71.97,71.98,96336.0,65.0915,65.1187,65.0283,65.0373,96336.0
2022-01-03 13:30:00,71.98,71.99,71.81,71.83,103530.0,65.0373,65.0464,64.8837,64.9018,103530.0
2022-01-03 13:40:00,71.84,71.86,71.7,71.73,109416.0,64.9108,64.9289,64.7843,64.8114,109416.0
2022-01-03 13:50:00,71.73,71.89,71.71,71.89,212681.0,64.8114,64.956,64.7934,64.956,212681.0
2022-01-03 14:00:00,71.88,71.89,71.81,71.84,103740.0,64.947,64.956,64.8837,64.9108,103740.0
2022-01-03 14:10:00,71.85,71.85,71.73,71.73,119735.0,64.9199,64.9199,64.8114,64.8114,119735.0
2022-01-03 14:20:00,71.73,71.79,71.7,71.78,116417.0,64.8114,64.8657,64.7843,64.8566,116417.0
2022-01-03 14:30:00,71.78,71.82,71.75,71.8,168795.0,64.8566,64.8928,64.8295,64.8747,168795.0
2022-01-03 14:40:00,71.79,71.91,71.78,71.82,112872.0,64.8657,64.9741,64.8566,64.8928,112872.0
2022-01-03 14:50:00,71.83,71.87,71.78,71.87,135984.0,64.9018,64.9379,64.8566,64.9379,135984.0
2022-01-03 15:00:00,71.87,71.94,71.87,71.89,245481.0,64.9379,65.0012,64.9379,64.956,245481.0
2022-01-03 15:10:00,71.88,71.92,71.79,71.86,189168.0,64.947,64.9831,64.8657,64.9289,189168.0
2022-01-03 15:20:00,71.86,72.0,71.85,71.9,238223.0,64.9289,65.0554,64.9199,64.9651,238223.0
2022-01-03 15:30:00,71.9,71.97,71.85,71.88,269599.0,64.9651,65.0283,64.9199,64.947,269599.0
2022-01-03 15:40:00,71.88,72.0,71.83,71.98,561095.0,64.947,65.0554,64.9018,65.0373,561095.0
2022-01-03 15:50:00,71.98,72.22,71.98,72.19,1549602.0,65.0373,65.2542,65.0373,65.2271,1549602.0
2022-01-04 09:30:00,73.03,73.82,72.95,73.81,1269391.0,65.9861,66.6999,65.9138,66.6908,1269391.0
2022-01-04 09:40:00,73.81,74.22,73.78,74.14,748276.0,66.6908,67.0613,66.6637,66.989,748276.0
2022-01-04 09:50:00,74.13,74.26,74.05,74.16,458057.0,66.98,67.0974,66.9077,67.0071,458057.0
2022-01-04 10:00:00,74.16,74.16,73.79,73.95,632438.0,67.0071,67.0071,66.6728,66.8173,632438.0
2022-01-04 10:10:00,73.95,74.16,73.93,74.1,243938.0,66.8173,67.0071,66.7993,66.9529,243938.0
2022-01-04 10:20:00,74.1,74.23,73.99,74.22,419722.0,66.9529,67.0703,66.8535,67.0613,419722.0
2022-01-04 10:30:00,74.22,74.61,74.22,74.6,455871.0,67.0613,67.4137,67.0613,67.4046,455871.0
2022-01-04 10:40:00,74.6,74.78,74.52,74.7,378411.0,67.4046,67.5673,67.3323,67.495,378411.0
2022-01-04 10:50:00,74.69,74.75,74.41,74.51,306538.0,67.4859,67.5402,67.233,67.3233,306538.0
2022-01-04 11:00:00,74.51,74.56,74.11,74.54,427672.0,67.3233,67.3685,66.9619,67.3504,427672.0
2022-01-04 11:10:00,74.54,74.66,74.46,74.61,280764.0,67.3504,67.4588,67.2781,67.4137,280764.0
2022-01-04 11:20:00,74.6,74.64,74.31,74.44,241516.0,67.4046,67.4408,67.1426,67.2601,241516.0
2022-01-04 11:30:00,74.43,74.59,74.39,74.58,221796.0,67.251,67.3956,67.2149,67.3866,221796.0
2022-01-04 11:40:00,74.59,74.65,74.5,74.58,253705.0,67.3956,67.4498,67.3143,67.3866,253705.0
2022-01-04 11:50:00,74.59,74.63,74.48,74.55,329031.0,67.3956,67.4317,67.2962,67.3595,329031.0
2022-01-04 12:00:00,74.55,74.71,74.55,74.65,153171.0,67.3595,67.504,67.3595,67.4498,153171.0
2022-01-04 12:10:00,74.65,74.77,74.64,74.77,195538.0,67.4498,67.5582,67.4408,67.5582,195538.0
2022-01-04 12:20:00,74.75,74.83,74.68,74.8,257068.0,67.5402,67.6124,67.4769,67.5853,257068.0
2022-01-04 12:30:00,74.79,74.87,74.74,74.85,206690.0,67.5763,67.6486,67.5311,67.6305,206690.0
2022-01-04 12:40:00,74.85,74.89,74.78,74.83,217125.0,67.6305,67.6667,67.5673,67.6124,217125.0
2022-01-04 12:50:00,74.84,74.92,74.78,74.81,161575.0,67.6215,67.6938,67.5673,67.5944,161575.0
2022-01-04 13:00:00,74.81,74.87,74.76,74.78,167351.0,67.5944,67.6486,67.5492,67.5673,167351.0
2022-01-04 13:10:00,74.78,74.82,74.69,74.81,135981.0,67.5673,67.6034,67.4859,67.5944,135981.0
2022-01-04 13:20:00,74.81,74.85,74.76,74.78,158645.0,67.5944,67.6305,67.5492,67.5673,158645.0
2022-01-04 13:30:00,74.78,74.8,74.6,74.62,205403.0,67.5673,67.5853,67.4046,67.4227,205403.0
2022-01-04 13:40:00,74.61,74.66,74.53,74.6,127022.0,67.4137,67.4588,67.3414,67.4046,127022.0
2022-01-04 13:50:00,74.59,74.63,74.5,74.51,230658.0,67.3956,67.4317,67.3143,67.3233,230658.0
2022-01-04 14:00:00,74.51,74.61,74.48,74.55,143897.0,67.3233,67.4137,67.2962,67.3595,143897.0
2022-01-04 14:10:00,74.56,74.59,74.5,74.52,66155.0,67.3685,67.3956,67.3143,67.3323,66155.0
2022-01-04 14:20:00,74.51,74.52,74.36,74.44,127865.0,67.3233,67.3323,67.1878,67.2601,127865.0
2022-01-04 14:30:00,74.43,74.5,74.33,74.35,148570.0,67.251,67.3143,67.1607,67.1787,148570.0
2022-01-04 14:40:00,74.35,74.42,74.34,74.39,123282.0,67.1787,67.242,67.1697,67.2149,123282.0
2022-01-04 14:50:00,74.4,74.44,74.35,74.39,114246.0,67.2239,67.2601,67.1787,67.2149,114246.0
2022-01-04 15:00:00,74.38,74.5,74.34,74.47,246455.0,67.2058,67.3143,67.1697,67.2872,246455.0
2022-01-04 15:10:00,74.47,74.5,74.38,74.38,213134.0,67.2872,67.3143,67.2058,67.2058,213134.0
2022-01-04 15:20:00,74.39,74.46,74.26,74.35,256025.0,67.2149,67.2781,67.0974,67.1787,256025.0
2022-01-04 15:30:00,74.36,74.41,74.29,74.34,296537.0,67.1878,67.233,67.1245,67.1697,296537.0
2022-01-04 15:40:00,74.34,74.54,74.31,74.33,469224.0,67.1697,67.3504,67.1426,67.1607,469224.0
2022-01-04 15:50:00,74.33,74.5,74.18,74.19,834672.0,67.1607,67.3143,67.0251,67.0342,834672.0
2022-01-05 09:30:00,74.43,74.96,74.43,74.63,364577.0,67.251,67.7299,67.251,67.4317,364577.0
2022-01-05 09:40:00,74.64,74.94,74.58,74.67,207820.0,67.4408,67.7118,67.3866,67.4679,207820.0
2022-01-05 09:50:00,74.68,74.94,74.59,74.76,186079.0,67.4769,67.7118,67.3956,67.5492,186079.0
2022-01-05 10:00:00,74.78,75.07,74.62,75.07,256430.0,67.5673,67.8293,67.4227,67.8293,256430.0
2022-01-05 10:10:00,75.07,75.24,75.02,75.09,219961.0,67.8293,67.9829,67.7841,67.8474,219961.0
2022-01-05 10:20:00,75.09,75.2,74.99,75.06,163120.0,67.8474,67.9468,67.757,67.8203,163120.0
2022-01-05 10:30:00,75.06,75.14,74.97,75.07,145794.0,67.8203,67.8925,67.7389,67.8293,145794.0
2022-01-05 10:40:00,75.08,75.18,74.9,75.09,133643.0,67.8383,67.9287,67.6757,67.8474,133643.0
2022-01-05 10:50:00,75.08,75.08,74.79,74.82,105785.0,67.8383,67.8383,67.5763,67.6034,105785.0
2022-01-05 11:00:00,74.84,74.84,74.59,74.61,80485.0,67.6215,67.6215,67.3956,67.4137,80485.0
2022-01-05 11:10:00,74.62,74.87,74.61,74.84,120871.0,67.4227,67.6486,67.4137,67.6215,120871.0
2022-01-05 11:20:00,74.83,74.97,74.83,74.88,170460.0,67.6124,67.7389,67.6124,67.6576,170460.0
2022-01-05 11:30:00,74.89,74.95,74.83,74.9,151344.0,67.6667,67.7209,67.6124,67.6757,151344.0
2022-01-05 11:40:00,74.89,75.01,74.84,75.01,134820.0,67.6667,67.7751,67.6215,67.7751,134820.0
2022-01-05 11:50:00,75.0,75.0,74.87,74.95,101177.0,67.766,67.766,67.6486,67.7209,101177.0
2022-01-05 12:00:00,74.95,75.06,74.9,75.04,72841.0,67.7209,67.8203,67.6757,67.8022,72841.0
2022-01-05 12:10:00,75.03,75.09,74.99,75.08,103573.0,67.7932,67.8474,67.757,67.8383,103573.0
2022-01-05 12:20:00,75.09,75.23,75.09,75.2,121205.0,67.8474,67.9739,67.8474,67.9468,121205.0
2022-01-05 12:30:00,75.2,75.25,75.07,75.12,149321.0,67.9468,67.9919,67.8293,67.8745,149321.0
2022-01-05 12:40:00,75.12,75.13,74.96,74.98,103818.0,67.8745,67.8835,67.7299,67.748,103818.0
2022-01-05 12:50:00,74.98,75.07,74.96,75.04,81153.0,67.748,67.8293,67.7299,67.8022,81153.0
2022-01-05 13:00:00,75.04,75.1,74.99,75.02,101227.0,67.8022,67.8564,67.757,67.7841,101227.0
2022-01-05 13:10:00,75.02,75.02,74.87,74.9,99297.0,67.7841,67.7841,67.6486,67.6757,99297.0
2022-01-05 13:20:00,74.91,74.93,74.81,74.86,71726.0,67.6847,67.7028,67.5944,67.6396,71726.0
2022-01-05 13:30:00,74.86,74.93,74.85,74.89,137319.0,67.6396,67.7028,67.6305,67.6667,137319.0
2022-01-05 13:40:00,74.89,74.94,74.86,74.9,77652.0,67.6667,67.7118,67.6396,67.6757,77652.0
2022-01-05 13:50:00,74.9,75.01,74.85,75.0,78188.0,67.6757,67.7751,67.6305,67.766,78188.0
2022-01-05 14:00:00,75.0,75.02,74.74,74.86,389833.0,67.766,67.7841,67.5311,67.6396,389833.0
2022-01-05 14:10:00,74.85,74.91,74.64,74.67,435113.0,67.6305,67.6847,67.4408,67.4679,435113.0
2022-01-05 14:20:00,74.67,74.75,74.6,74.64,414322.0,67.4679,67.5402,67.4046,67.4408,414322.0
2022-01-05 14:30:00,74.64,74.71,74.51,74.56,233999.0,67.4408,67.504,67.3233,67.3685,233999.0
2022-01-05 14:40:00,74.56,74.56,74.22,74.31,241862.0,67.3685,67.3685,67.0613,67.1426,241862.0
2022-01-05 14:50:00,74.32,74.49,74.31,74.43,178495.0,67.1516,67.3052,67.1426,67.251,178495.0
2022-01-05 15:00:00,74.43,74.47,74.11,74.25,178281.0,67.251,67.2872,66.9619,67.0884,178281.0
2022-01-05 15:10:00,74.25,74.34,74.11,74.27,237047.0,67.0884,67.1697,66.9619,67.1065,237047.0
2022-01-05 15:20:00,74.27,74.33,74.16,74.2,190094.0,67.1065,67.1607,67.0071,67.0432,190094.0
2022-01-05 15:30:00,74.18,74.2,73.99,74.14,362780.0,67.0251,67.0432,66.8535,66.989,362780.0
2022-01-05 15:40:00,74.13,74.13,73.79,73.8,705009.0,66.98,66.98,66.6728,66.6818,705009.0
2022-01-05 15:50:00,73.78,73.94,73.67,73.77,768048.0,66.6637,66.8083,66.5643,66.6547,768048.0
2022-01-06 09:30:00,74.75,75.12,74.53,75.05,773170.0,67.5402,67.8745,67.3414,67.8112,773170.0
2022-01-06 09:40:00,75.05,75.36,74.88,75.08,372127.0,67.8112,68.0913,67.6576,67.8383,372127.0
2022-01-06 09:50:00,75.09,75.1,74.67,74.78,236505.0,67.8474,67.8564,67.4679,67.5673,236505.0
2022-01-06 10:00:00,74.78,74.93,74.59,74.87,277559.0,67.5673,67.7028,67.3956,67.6486,277559.0
2022-01-06 10:10:00,74.88,74.93,74.45,74.47,646615.0,67.6576,67.7028,67.2691,67.2872,646615.0
2022-01-06 10:20:00,74.45,75.0,74.45,74.7,292570.0,67.2691,67.766,67.2691,67.495,292570.0
2022-01-06 10:30:00,74.7,74.98,74.7,74.88,317930.0,67.495,67.748,67.495,67.6576,317930.0
2022-01-06 10:40:00,74.89,75.0,74.83,74.91,238799.0,67.6667,67.766,67.6124,67.6847,238799.0
2022-01-06 10:50:00,74.91,75.01,74.79,74.88,368747.0,67.6847,67.7751,67.5763,67.6576,368747.0
2022-01-06 11:00:00,74.87,75.23,74.76,75.13,379190.0,67.6486,67.9739,67.5492,67.8835,379190.0
2022-01-06 11:10:00,75.14,75.4,75.07,75.28,267301.0,67.8925,68.1275,67.8293,68.019,267301.0
2022-01-06 11:20:00,75.28,75.45,75.25,75.44,221488.0,68.019,68.1726,67.9919,68.1636,221488.0
2022-01-06 11:30:00,75.44,75.55,75.35,75.47,298652.0,68.1636,68.263,68.0823,68.1907,298652.0
2022-01-06 11:40:00,75.47,75.58,75.36,75.57,172580.0,68.1907,68.2901,68.0913,68.2811,172580.0
2022-01-06 11:50:00,75.57,75.65,75.5,75.64,266836.0,68.2811,68.3534,68.2178,68.3443,266836.0
2022-01-06 12:00:00,75.65,75.84,75.6,75.84,318078.0,68.3534,68.525,68.3082,68.525,318078.0
2022-01-06 12:10:00,75.84,75.89,75.79,75.88,223713.0,68.525,68.5702,68.4799,68.5612,223713.0
2022-01-06 12:20:00,75.89,76.06,75.88,76.02,220239.0,68.5702,68.7238,68.5612,68.6877,220239.0
2022-01-06 12:30:00,76.02,76.08,75.92,76.07,265963.0,68.6877,68.7419,68.5973,68.7328,265963.0
2022-01-06 12:40:00,76.08,76.24,76.07,76.16,257410.0,68.7419,68.8864,68.7328,68.8142,257410.0
2022-01-06 12:50:00,76.16,76.26,76.12,76.2,207766.0,68.8142,68.9045,68.778,68.8503,207766.0
2022-01-06 13:00:00,76.22,76.33,76.16,76.31,182549.0,68.8684,68.9678,68.8142,68.9497,182549.0
2022-01-06 13:10:00,76.31,76.33,76.2,76.31,172291.0,68.9497,68.9678,68.8503,68.9497,172291.0
2022-01-06 13:20:00,76.31,76.37,76.16,76.27,290616.0,68.9497,69.0039,68.8142,68.9136,290616.0
2022-01-06 13:30:00,76.27,76.32,76.1,76.14,201862.0,68.9136,68.9587,68.76,68.7961,201862.0
2022-01-06 13:40:00,76.15,76.3,76.11,76.24,320089.0,68.8051,68.9407,68.769,68.8864,320089.0
2022-01-06 13:50:00,76.23,76.28,76.16,76.27,147129.0,68.8774,68.9226,68.8142,68.9136,147129.0
2022-01-06 14:00:00,76.27,76.31,76.14,76.2,177406.0,68.9136,68.9497,68.7961,68.8503,177406.0
2022-01-06 14:10:00,76.2,76.38,76.1,76.38,183664.0,68.8503,69.0129,68.76,69.0129,183664.0
2022-01-06 14:20:00,76.38,76.42,76.32,76.42,402233.0,69.0129,69.0491,68.9587,69.0491,402233.0
2022-01-06 14:30:00,76.42,76.47,76.3,76.41,224620.0,69.0491,69.0943,68.9407,69.0401,224620.0
2022-01-06 14:40:00,76.42,76.62,76.36,76.61,304517.0,69.0491,69.2298,68.9949,69.2208,304517.0
2022-01-06 14:50:00,76.6,76.72,76.59,76.7,371577.0,69.2117,69.3202,69.2027,69.3021,371577.0
2022-01-06 15:00:00,76.7,76.75,76.57,76.59,299004.0,69.3021,69.3473,69.1846,69.2027,299004.0
2022-01-06 15:10:00,76.59,76.62,76.37,76.38,359346.0,69.2027,69.2298,69.0039,69.0129,359346.0
2022-01-06 15:20:00,76.39,76.54,76.36,76.51,281617.0,69.022,69.1575,68.9949,69.1304,281617.0
2022-01-06 15:30:00,76.52,76.54,76.4,76.46,396449.0,69.1394,69.1575,69.031,69.0852,396449.0
2022-01-06 15:40:00,76.46,76.63,76.44,76.54,595697.0,69.0852,69.2388,69.0672,69.1575,595697.0
2022-01-06 15:50:00,76.54,76.66,76.39,76.54,1166354.0,69.1575,69.2659,69.022,69.1575,1166354.0
2022-01-07 09:30:00,76.78,76.81,76.11,76.77,1356115.0,69.3744,69.4015,68.769,69.3653,1356115.0
2022-01-07 09:40:00,76.77,77.08,76.48,77.03,477114.0,69.3653,69.6454,69.1033,69.6003,477114.0
2022-01-07 09:50:00,77.03,77.18,76.86,76.97,266497.0,69.6003,69.7358,69.4466,69.546,266497.0
2022-01-07 10:00:00,76.96,77.02,76.68,76.79,229390.0,69.537,69.5912,69.284,69.3834,229390.0
2022-01-07 10:10:00,76.77,76.91,76.67,76.69,175266.0,69.3653,69.4918,69.275,69.293,175266.0
2022-01-07 10:20:00,76.69,76.85,76.52,76.71,255306.0,69.293,69.4376,69.1394,69.3111,255306.0
2022-01-07 10:30:00,76.7,76.76,76.51,76.55,310031.0,69.3021,69.3563,69.1304,69.1665,310031.0
2022-01-07 10:40:00,76.58,76.66,76.33,76.33,397011.0,69.1937,69.2659,68.9678,68.9678,397011.0
2022-01-07 10:50:00,76.33,76.51,76.17,76.43,284970.0,68.9678,69.1304,68.8232,69.0581,284970.0
2022-01-07 11:00:00,76.43,76.58,76.32,76.52,187438.0,69.0581,69.1937,68.9587,69.1394,187438.0
2022-01-07 11:10:00,76.52,76.55,76.32,76.49,198923.0,69.1394,69.1665,68.9587,69.1123,198923.0
2022-01-07 11:20:00,76.48,77.0,76.47,76.99,408292.0,69.1033,69.5731,69.0943,69.5641,408292.0
2022-01-07 11:30:00,76.98,77.09,76.95,76.99,199859.0,69.5551,69.6545,69.528,69.5641,199859.0
2022-01-07 11:40:00,76.99,77.1,76.93,77.1,133173.0,69.5641,69.6635,69.5099,69.6635,133173.0
2022-01-07 11:50:00,77.09,77.23,77.07,77.2,251817.0,69.6545,69.781,69.6364,69.7539,251817.0
2022-01-07 12:00:00,77.18,77.29,77.08,77.24,309902.0,69.7358,69.8352,69.6454,69.79,309902.0
2022-01-07 12:10:00,77.24,77.43,77.23,77.35,236650.0,69.79,69.9617,69.781,69.8894,236650.0
2022-01-07 12:20:00,77.36,77.38,77.17,77.25,169454.0,69.8984,69.9165,69.7267,69.799,169454.0
2022-01-07 12:30:00,77.24,77.26,77.12,77.19,134707.0,69.79,69.8081,69.6816,69.7448,134707.0
2022-01-07 12:40:00,77.2,77.24,77.07,77.08,125670.0,69.7539,69.79,69.6364,69.6454,125670.0
2022-01-07 12:50:00,77.09,77.19,77.08,77.15,163825.0,69.6545,69.7448,69.6454,69.7087,163825.0
2022-01-07 13:00:00,77.16,77.3,77.09,77.26,202596.0,69.7177,69.8442,69.6545,69.8081,202596.0
2022-01-07 13:10:00,77.27,77.29,77.2,77.27,239552.0,69.8171,69.8352,69.7539,69.8171,239552.0
2022-01-07 13:20:00,77.28,77.35,77.23,77.32,144909.0,69.8261,69.8894,69.781,69.8623,144909.0
2022-01-07 13:30:00,77.31,77.42,77.27,77.35,186565.0,69.8532,69.9526,69.8171,69.8894,186565.0
2022-01-07 13:40:00,77.34,77.43,77.29,77.39,248411.0,69.8803,69.9617,69.8352,69.9255,248411.0
2022-01-07 13:50:00,77.39,77.42,77.34,77.38,206597.0,69.9255,69.9526,69.8803,69.9165,206597.0
2022-01-07 14:00:00,77.38,77.42,77.32,77.34,239617.0,69.9165,69.9526,69.8623,69.8803,239617.0
2022-01-07 14:10:00,77.33,77.42,77.32,77.4,338468.0,69.8713,69.9526,69.8623,69.9346,338468.0
2022-01-07 14:20:00,77.39,77.39,77.21,77.28,192544.0,69.9255,69.9255,69.7629,69.8261,192544.0
2022-01-07 14:30:00,77.27,77.32,77.22,77.31,144680.0,69.8171,69.8623,69.7719,69.8532,144680.0
2022-01-07 14:40:00,77.31,77.36,77.23,77.25,229643.0,69.8532,69.8984,69.781,69.799,229643.0
2022-01-07 14:50:00,77.25,77.29,77.2,77.21,183181.0,69.799,69.8352,69.7539,69.7629,183181.0
2022-01-07 15:00:00,77.21,77.23,77.07,77.2,367149.0,69.7629,69.781,69.6364,69.7539,367149.0
2022-01-07 15:10:00,77.2,77.26,77.14,77.24,345663.0,69.7539,69.8081,69.6996,69.79,345663.0
2022-01-07 15:20:00,77.25,77.27,77.12,77.22,234180.0,69.799,69.8171,69.6816,69.7719,234180.0
2022-01-07 15:30:00,77.23,77.31,77.15,77.31,285073.0,69.781,69.8532,69.7087,69.8532,285073.0
2022-01-07 15:40:00,77.31,77.4,77.24,77.24,306416.0,69.8532,69.9346,69.79,69.79,306416.0
2022-01-07 15:50:00,77.24,77.37,77.23,77.27,665996.0,69.79,69.9075,69.781,69.8171,665996.0
2022-01-10 09:30:00,77.66,77.95,77.34,77.46,658504.0,70.1695,70.4315,69.8803,69.9888,658504.0
2022-01-10 09:40:00,77.46,77.54,77.2,77.22,349523.0,69.9888,70.0611,69.7539,69.7719,349523.0
2022-01-10 09:50:00,77.21,77.34,77.01,77.2,270620.0,69.7629,69.8803,69.5822,69.7539,270620.0
2022-01-10 10:00:00,77.2,77.38,76.95,77.3,459954.0,69.7539,69.9165,69.528,69.8442,459954.0
2022-01-10 10:10:00,77.27,77.27,76.81,76.83,321355.0,69.8171,69.8171,69.4015,69.4195,321355.0
2022-01-10 10:20:00,76.84,76.98,76.76,76.89,152642.0,69.4286,69.5551,69.3563,69.4738,152642.0
2022-01-10 10:30:00,76.89,77.1,76.79,76.95,220712.0,69.4738,69.6635,69.3834,69.528,220712.0
2022-01-10 10:40:00,76.94,76.99,76.53,76.53,241419.0,69.5189,69.5641,69.1485,69.1485,241419.0
2022-01-10 10:50:00,76.53,76.95,76.48,76.87,296305.0,69.1485,69.528,69.1033,69.4557,296305.0
2022-01-10 11:00:00,76.88,76.9,76.61,76.86,176713.0,69.4647,69.4828,69.2208,69.4466,176713.0
2022-01-10 11:10:00,76.85,77.1,76.82,77.04,313456.0,69.4376,69.6635,69.4105,69.6093,313456.0
2022-01-10 11:20:00,77.03,77.03,76.76,76.85,235900.0,69.6003,69.6003,69.3563,69.4376,235900.0
2022-01-10 11:30:00,76.84,76.85,76.61,76.66,153632.0,69.4286,69.4376,69.2208,69.2659,153632.0
2022-01-10 11:40:00,76.65,76.76,76.58,76.75,240916.0,69.2569,69.3563,69.1937,69.3473,240916.0
2022-01-10 11:50:00,76.74,76.84,76.71,76.83,144106.0,69.3382,69.4286,69.3111,69.4195,144106.0
2022-01-10 12:00:00,76.82,76.84,76.57,76.63,116703.0,69.4105,69.4286,69.1846,69.2388,116703.0
2022-01-10 12:10:00,76.63,76.74,76.62,76.71,74721.0,69.2388,69.3382,69.2298,69.3111,74721.0
2022-01-10 12:20:00,76.71,76.72,76.59,76.61,71506.0,69.3111,69.3202,69.2027,69.2208,71506.0
2022-01-10 12:30:00,76.59,76.6,76.28,76.3,116549.0,69.2027,69.2117,68.9226,68.9407,116549.0
2022-01-10 12:40:00,76.29,76.36,76.19,76.28,189478.0,68.9316,68.9949,68.8413,68.9226,189478.0
2022-01-10 12:50:00,76.27,76.54,76.26,76.43,195475.0,68.9136,69.1575,68.9045,69.0581,195475.0
2022-01-10 13:00:00,76.44,76.52,76.36,76.52,171522.0,69.0672,69.1394,68.9949,69.1394,171522.0
2022-01-10 13:10:00,76.51,76.52,76.31,76.33,127272.0,69.1304,69.1394,68.9497,68.9678,127272.0
2022-01-10 13:20:00,76.33,76.34,76.13,76.19,188510.0,68.9678,68.9768,68.7871,68.8413,188510.0
2022-01-10 13:30:00,76.18,76.35,76.16,76.31,294084.0,68.8322,68.9858,68.8142,68.9497,294084.0
2022-01-10 13:40:00,76.31,76.57,76.3,76.52,301541.0,68.9497,69.1846,68.9407,69.1394,301541.0
2022-01-10 13:50:00,76.52,76.6,76.45,76.54,140288.0,69.1394,69.2117,69.0762,69.1575,140288.0
2022-01-10 14:00:00,76.54,76.82,76.49,76.82,184778.0,69.1575,69.4105,69.1123,69.4105,184778.0
2022-01-10 14:10:00,76.81,76.93,76.78,76.86,130270.0,69.4015,69.5099,69.3744,69.4466,130270.0
2022-01-10 14:20:00,76.86,76.91,76.77,76.85,125998.0,69.4466,69.4918,69.3653,69.4376,125998.0
2022-01-10 14:30:00,76.84,76.9,76.71,76.71,137199.0,69.4286,69.4828,69.3111,69.3111,137199.0
2022-01-10 14:40:00,76.71,76.82,76.71,76.8,123945.0,69.3111,69.4105,69.3111,69.3924,123945.0
2022-01-10 14:50:00,76.8,76.82,76.64,76.69,148613.0,69.3924,69.4105,69.2479,69.293,148613.0
2022-01-10 15:00:00,76.7,76.79,76.56,76.63,200784.0,69.3021,69.3834,69.1756,69.2388,200784.0
2022-01-10 15:10:00,76.64,76.8,76.56,76.64,261859.0,69.2479,69.3924,69.1756,69.2479,261859.0
2022-01-10 15:20:00,76.62,76.73,76.59,76.67,247984.0,69.2298,69.3292,69.2027,69.275,247984.0
2022-01-10 15:30:00,76.67,76.74,76.58,76.65,337550.0,69.275,69.3382,69.1937,69.2569,337550.0
2022-01-10 15:40:00,76.65,76.83,76.56,76.77,558265.0,69.2569,69.4195,69.1756,69.3653,558265.0
2022-01-10 15:50:00,76.77,77.13,76.73,77.09,1308406.0,69.3653,69.6906,69.3292,69.6545,1308406.0
2022-01-11 09:30:00,77.43,77.5,76.65,76.73,396478.0,69.9617,70.0249,69.2569,69.3292,396478.0
2022-01-11 09:40:00,76.74,77.03,76.47,76.73,188783.0,69.3382,69.6003,69.0943,69.3292,188783.0
2022-01-11 09:50:00,76.74,76.84,76.4,76.41,313363.0,69.3382,69.4286,69.031,69.0401,313363.0
2022-01-11 10:00:00,76.39,76.57,76.23,76.26,304811.0,69.022,69.1846,68.8774,68.9045,304811.0
2022-01-11 10:10:00,76.26,76.4,76.18,76.34,244625.0,68.9045,69.031,68.8322,68.9768,244625.0
2022-01-11 10:20:00,76.33,76.43,76.17,76.33,183745.0,68.9678,69.0581,68.8232,68.9678,183745.0
2022-01-11 10:30:00,76.33,76.64,76.08,76.57,237285.0,68.9678,69.2479,68.7419,69.1846,237285.0
2022-01-11 10:40:00,76.58,76.65,76.36,76.4,212419.0,69.1937,69.2569,68.9949,69.031,212419.0
2022-01-11 10:50:00,76.39,76.62,76.35,76.6,224481.0,69.022,69.2298,68.9858,69.2117,224481.0
2022-01-11 11:00:00,76.61,76.74,76.6,76.65,255130.0,69.2208,69.3382,69.2117,69.2569,255130.0
2022-01-11 11:10:00,76.65,76.71,76.53,76.59,332286.0,69.2569,69.3111,69.1485,69.2027,332286.0
2022-01-11 11:20:00,76.6,76.73,76.59,76.67,162697.0,69.2117,69.3292,69.2027,69.275,162697.0
2022-01-11 11:30:00,76.68,76.83,76.63,76.7,400661.0,69.284,69.4195,69.2388,69.3021,400661.0
2022-01-11 11:40:00,76.71,76.9,76.7,76.74,196745.0,69.3111,69.4828,69.3021,69.3382,196745.0
2022-01-11 11:50:00,76.74,76.76,76.63,76.73,73648.0,69.3382,69.3563,69.2388,69.3292,73648.0
2022-01-11 12:00:00,76.74,76.85,76.72,76.77,166861.0,69.3382,69.4376,69.3202,69.3653,166861.0
2022-01-11 12:10:00,76.76,76.81,76.71,76.74,111060.0,69.3563,69.4015,69.3111,69.3382,111060.0
2022-01-11 12:20:00,76.74,76.83,76.64,76.67,228811.0,69.3382,69.4195,69.2479,69.275,228811.0
2022-01-11 12:30:00,76.68,76.81,76.65,76.79,116750.0,69.284,69.4015,69.2569,69.3834,116750.0
2022-01-11 12:40:00,76.79,76.9,76.75,76.89,162493.0,69.3834,69.4828,69.3473,69.4738,162493.0
2022-01-11 12:50:00,76.89,77.03,76.85,77.03,211256.0,69.4738,69.6003,69.4376,69.6003,211256.0
2022-01-11 13:00:00,77.02,77.02,76.87,76.9,84697.0,69.5912,69.5912,69.4557,69.4828,84697.0
2022-01-11 13:10:00,76.9,76.92,76.84,76.87,78214.0,69.4828,69.5009,69.4286,69.4557,78214.0
2022-01-11 13:20:00,76.87,76.97,76.87,76.96,74203.0,69.4557,69.546,69.4557,69.537,74203.0
2022-01-11 13:30:00,76.96,77.1,76.96,77.09,65744.0,69.537,69.6635,69.537,69.6545,65744.0
2022-01-11 13:40:00,77.09,77.13,77.05,77.07,97784.0,69.6545,69.6906,69.6183,69.6364,97784.0
2022-01-11 13:50:00,77.08,77.08,77.01,77.02,106890.0,69.6454,69.6454,69.5822,69.5912,106890.0
2022-01-11 14:00:00,77.02,77.06,76.96,77.02,162409.0,69.5912,69.6274,69.537,69.5912,162409.0
2022-01-11 14:10:00,77.02,77.06,76.98,77.03,60792.0,69.5912,69.6274,69.5551,69.6003,60792.0
2022-01-11 14:20:00,77.04,77.11,76.99,77.09,61344.0,69.6093,69.6725,69.5641,69.6545,61344.0
2022-01-11 14:30:00,77.08,77.18,77.06,77.16,128305.0,69.6454,69.7358,69.6274,69.7177,128305.0
2022-01-11 14:40:00,77.17,77.23,77.14,77.14,241752.0,69.7267,69.781,69.6996,69.6996,241752.0
2022-01-11 14:50:00,77.15,77.22,77.11,77.11,236516.0,69.7087,69.7719,69.6725,69.6725,236516.0
2022-01-11 15:00:00,77.12,77.35,77.12,77.31,129915.0,69.6816,69.8894,69.6816,69.8532,129915.0
2022-01-11 15:10:00,77.3,77.44,77.3,77.39,227191.0,69.8442,69.9707,69.8442,69.9255,227191.0
2022-01-11 15:20:00,77.39,77.48,77.36,77.44,304367.0,69.9255,70.0068,69.8984,69.9707,304367.0
2022-01-11 15:30:00,77.43,77.48,77.25,77.28,246130.0,69.9617,70.0068,69.799,69.8261,246130.0
2022-01-11 15:40:00,77.28,77.37,77.25,77.31,250200.0,69.8261,69.9075,69.799,69.8532,250200.0
2022-01-11 15:50:00,77.31,77.42,77.24,77.41,506152.0,69.8532,69.9526,69.79,69.9436,506152.0
2022-01-12 09:30:00,77.62,77.71,77.27,77.68,881835.0,70.1333,70.2147,69.8171,70.1876,881835.0
2022-01-12 09:40:00,77.68,78.2,77.61,78.17,487301.0,70.1876,70.6574,70.1243,70.6303,487301.0
2022-01-12 09:50:00,78.18,78.19,78.0,78.11,213814.0,70.6393,70.6484,70.4767,70.5761,213814.0
2022-01-12 10:00:00,78.11,78.16,77.77,77.98,166279.0,70.5761,70.6213,70.2689,70.4586,166279.0
2022-01-12 10:10:00,77.98,78.16,77.91,77.94,143659.0,70.4586,70.6213,70.3954,70.4225,143659.0
2022-01-12 10:20:00,77.96,78.04,77.74,77.8,90706.0,70.4405,70.5128,70.2418,70.296,90706.0
2022-01-12 10:30:00,77.8,77.99,77.65,77.69,178058.0,70.296,70.4677,70.1604,70.1966,178058.0
2022-01-12 10:40:00,77.69,77.75,77.44,77.66,181864.0,70.1966,70.2508,69.9707,70.1695,181864.0
2022-01-12 10:50:00,77.67,77.7,77.54,77.64,209284.0,70.1785,70.2056,70.0611,70.1514,209284.0
2022-01-12 11:00:00,77.64,77.67,77.19,77.29,259081.0,70.1514,70.1785,69.7448,69.8352,259081.0
2022-01-12 11:10:00,77.3,77.32,76.97,77.03,355507.0,69.8442,69.8623,69.546,69.6003,355507.0
2022-01-12 11:20:00,77.04,77.28,77.0,77.27,317017.0,69.6093,69.8261,69.5731,69.8171,317017.0
2022-01-12 11:30:00,77.28,77.42,77.27,77.36,127279.0,69.8261,69.9526,69.8171,69.8984,127279.0
2022-01-12 11:40:00,77.36,77.41,77.28,77.3,164849.0,69.8984,69.9436,69.8261,69.8442,164849.0
2022-01-12 11:50:00,77.3,77.37,77.28,77.34,127395.0,69.8442,69.9075,69.8261,69.8803,127395.0
2022-01-12 12:00:00,77.34,77.36,77.18,77.24,261243.0,69.8803,69.8984,69.7358,69.79,261243.0
2022-01-12 12:10:00,77.24,77.3,77.17,77.19,127364.0,69.79,69.8442,69.7267,69.7448,127364.0
2022-01-12 12:20:00,77.19,77.26,77.14,77.2,162776.0,69.7448,69.8081,69.6996,69.7539,162776.0
2022-01-12 12:30:00,77.2,77.24,77.08,77.13,153407.0,69.7539,69.79,69.6454,69.6906,153407.0
2022-01-12 12:40:00,77.13,77.27,77.13,77.26,151485.0,69.6906,69.8171,69.6906,69.8081,151485.0
2022-01-12 12:50:00,77.27,77.39,77.27,77.33,75847.0,69.8171,69.9255,69.8171,69.8713,75847.0
2022-01-12 13:00:00,77.33,77.41,77.31,77.4,72706.0,69.8713,69.9436,69.8532,69.9346,72706.0
2022-01-12 13:10:00,77.41,77.42,77.32,77.35,80793.0,69.9436,69.9526,69.8623,69.8894,80793.0
2022-01-12 13:20:00,77.35,77.45,77.34,77.42,270223.0,69.8894,69.9797,69.8803,69.9526,270223.0
2022-01-12 13:30:00,77.42,77.45,77.39,77.41,97888.0,69.9526,69.9797,69.9255,69.9436,97888.0
2022-01-12 13:40:00,77.4,77.48,77.4,77.45,86783.0,69.9346,70.0068,69.9346,69.9797,86783.0
2022-01-12 13:50:00,77.45,77.47,77.37,77.38,142835.0,69.9797,69.9978,69.9075,69.9165,142835.0
2022-01-12 14:00:00,77.38,77.4,77.28,77.35,116538.0,69.9165,69.9346,69.8261,69.8894,116538.0
2022-01-12 14:10:00,77.34,77.46,77.3,77.41,195822.0,69.8803,69.9888,69.8442,69.9436,195822.0
2022-01-12 14:20:00,77.4,77.54,77.4,77.51,140125.0,69.9346,70.0611,69.9346,70.034,140125.0
2022-01-12 14:30:00,77.51,77.62,77.5,77.61,198812.0,70.034,70.1333,70.0249,70.1243,198812.0
2022-01-12 14:40:00,77.6,77.65,77.52,77.64,265007.0,70.1153,70.1604,70.043,70.1514,265007.0
2022-01-12 14:50:00,77.65,77.72,77.64,77.69,221005.0,70.1604,70.2237,70.1514,70.1966,221005.0
2022-01-12 15:00:00,77.69,77.73,77.62,77.67,260350.0,70.1966,70.2327,70.1333,70.1785,260350.0
2022-01-12 15:10:00,77.67,77.81,77.67,77.74,249735.0,70.1785,70.305,70.1785,70.2418,249735.0
2022-01-12 15:20:00,77.75,77.81,77.63,77.72,206793.0,70.2508,70.305,70.1424,70.2237,206793.0
2022-01-12 15:30:00,77.72,77.79,77.61,77.62,329099.0,70.2237,70.2869,70.1243,70.1333,329099.0
2022-01-12 15:40:00,77.62,77.83,77.62,77.66,381473.0,70.1333,70.3231,70.1333,70.1695,381473.0
2022-01-12 15:50:00,77.66,77.81,77.58,77.63,679615.0,70.1695,70.305,70.0972,70.1424,679615.0
2022-01-13 09:30:00,77.88,78.41,77.76,78.39,398189.0,70.3683,70.8471,70.2598,70.8291,398189.0
2022-01-13 09:40:00,78.38,78.56,78.27,78.51,394529.0,70.82,70.9827,70.7206,70.9375,394529.0
2022-01-13 09:50:00,78.5,78.67,78.47,78.62,235366.0,70.9285,71.0821,70.9014,71.0369,235366.0
2022-01-13 10:00:00,78.62,78.72,78.4,78.46,161100.0,71.0369,71.1272,70.8381,70.8923,161100.0
2022-01-13 10:10:00,78.46,78.56,78.18,78.2,147328.0,70.8923,70.9827,70.6393,70.6574,147328.0
2022-01-13 10:20:00,78.2,78.28,78.1,78.14,134155.0,70.6574,70.7297,70.567,70.6032,134155.0
2022-01-13 10:30:00,78.13,78.29,78.02,78.17,194372.0,70.5942,70.7387,70.4948,70.6303,194372.0
2022-01-13 10:40:00,78.19,78.47,78.13,78.44,132451.0,70.6484,70.9014,70.5942,70.8743,132451.0
2022-01-13 10:50:00,78.4,78.4,78.15,78.27,145497.0,70.8381,70.8381,70.6122,70.7206,145497.0
2022-01-13 11:00:00,78.28,78.46,78.27,78.37,147388.0,70.7297,70.8923,70.7206,70.811,147388.0
2022-01-13 11:10:00,78.37,78.44,78.29,78.39,99685.0,70.811,70.8743,70.7387,70.8291,99685.0
2022-01-13 11:20:00,78.39,78.55,78.38,78.5,103583.0,70.8291,70.9736,70.82,70.9285,103583.0
2022-01-13 11:30:00,78.5,78.61,78.48,78.58,148924.0,70.9285,71.0279,70.9104,71.0007,148924.0
2022-01-13 11:40:00,78.59,78.71,78.58,78.68,88283.0,71.0098,71.1182,71.0007,71.0911,88283.0
2022-01-13 11:50:00,78.68,78.7,78.53,78.56,93152.0,71.0911,71.1092,70.9556,70.9827,93152.0
2022-01-13 12:00:00,78.56,78.6,78.38,78.48,99861.0,70.9827,71.0188,70.82,70.9104,99861.0
2022-01-13 12:10:00,78.47,78.53,78.26,78.29,160590.0,70.9014,70.9556,70.7116,70.7387,160590.0
2022-01-13 12:20:00,78.28,78.28,78.1,78.2,253463.0,70.7297,70.7297,70.567,70.6574,253463.0
2022-01-13 12:30:00,78.19,78.4,78.12,78.37,113712.0,70.6484,70.8381,70.5851,70.811,113712.0
2022-01-13 12:40:00,78.37,78.37,78.12,78.13,109737.0,70.811,70.811,70.5851,70.5942,109737.0
2022-01-13 12:50:00,78.13,78.21,78.02,78.21,100455.0,70.5942,70.6664,70.4948,70.6664,100455.0
2022-01-13 13:00:00,78.2,78.3,78.11,78.28,354078.0,70.6574,70.7478,70.5761,70.7297,354078.0
2022-01-13 13:10:00,78.28,78.41,78.26,78.39,145254.0,70.7297,70.8471,70.7116,70.8291,145254.0
2022-01-13 13:20:00,78.4,78.51,78.38,78.48,114666.0,70.8381,70.9375,70.82,70.9104,114666.0
2022-01-13 13:30:00,78.48,78.62,78.45,78.6,122860.0,70.9104,71.0369,70.8833,71.0188,122860.0
2022-01-13 13:40:00,78.61,78.62,78.52,78.55,106380.0,71.0279,71.0369,70.9465,70.9736,106380.0
2022-01-13 13:50:00,78.55,78.58,78.52,78.54,104217.0,70.9736,71.0007,70.9465,70.9646,104217.0
2022-01-13 14:00:00,78.54,78.54,78.47,78.52,86785.0,70.9646,70.9646,70.9014,70.9465,86785.0
2022-01-13 14:10:00,78.52,78.53,78.37,78.43,171264.0,70.9465,70.9556,70.811,70.8652,171264.0
2022-01-13 14:20:00,78.42,78.49,78.39,78.41,301765.0,70.8562,70.9194,70.8291,70.8471,301765.0
2022-01-13 14:30:00,78.4,78.45,78.34,78.35,133819.0,70.8381,70.8833,70.7839,70.7929,133819.0
2022-01-13 14:40:00,78.35,78.42,78.3,78.31,136249.0,70.7929,70.8562,70.7478,70.7568,136249.0
2022-01-13 14:50:00,78.31,78.49,78.29,78.46,233038.0,70.7568,70.9194,70.7387,70.8923,233038.0
2022-01-13 15:00:00,78.47,78.49,78.36,78.43,148548.0,70.9014,70.9194,70.802,70.8652,148548.0
2022-01-13 15:10:00,78.42,78.43,78.27,78.32,299910.0,70.8562,70.8652,70.7206,70.7658,299910.0
2022-01-13 15:20:00,78.33,78.37,78.21,78.26,272443.0,70.7749,70.811,70.6664,70.7116,272443.0
2022-01-13 15:30:00,78.26,78.36,78.07,78.09,323075.0,70.7116,70.802,70.5399,70.558,323075.0
2022-01-13 15:40:00,78.1,78.14,77.95,77.98,387847.0,70.567,70.6032,70.4315,70.4586,387847.0
2022-01-13 15:50:00,77.98,78.1,77.77,78.08,743715.0,70.4586,70.567,70.2689,70.549,743715.0
2022-01-14 09:30:00,77.21,77.48,76.62,77.31,1140606.0,69.7629,70.0068,69.2298,69.8532,1140606.0
2022-01-14 09:40:00,77.3,77.75,77.28,77.56,623254.0,69.8442,70.2508,69.8261,70.0791,623254.0
2022-01-14 09:50:00,77.55,77.85,77.46,77.76,348176.0,70.0701,70.3412,69.9888,70.2598,348176.0
2022-01-14 10:00:00,77.75,78.05,77.61,77.91,452400.0,70.2508,70.5219,70.1243,70.3954,452400.0
2022-01-14 10:10:00,77.91,78.21,77.87,78.2,401118.0,70.3954,70.6664,70.3592,70.6574,401118.0
2022-01-14 10:20:00,78.19,78.19,77.88,78.06,245534.0,70.6484,70.6484,70.3683,70.5309,245534.0
2022-01-14 10:30:00,78.06,78.08,77.86,77.99,568391.0,70.5309,70.549,70.3502,70.4677,568391.0
2022-01-14 10:40:00,78.01,78.11,77.83,78.09,529693.0,70.4857,70.5761,70.3231,70.558,529693.0
2022-01-14 10:50:00,78.09,78.31,78.04,78.3,411452.0,70.558,70.7568,70.5128,70.7478,411452.0
2022-01-14 11:00:00,78.31,78.38,78.12,78.18,415978.0,70.7568,70.82,70.5851,70.6393,415978.0
2022-01-14 11:10:00,78.18,78.2,78.07,78.15,208660.0,70.6393,70.6574,70.5399,70.6122,208660.0
2022-01-14 11:20:00,78.15,78.19,78.04,78.13,199039.0,70.6122,70.6484,70.5128,70.5942,199039.0
2022-01-14 11:30:00,78.14,78.15,77.89,77.92,226090.0,70.6032,70.6122,70.3773,70.4044,226090.0
2022-01-14 11:40:00,77.92,78.22,77.91,78.2,244436.0,70.4044,70.6755,70.3954,70.6574,244436.0
2022-01-14 11:50:00,78.2,78.24,78.14,78.19,327198.0,70.6574,70.6935,70.6032,70.6484,327198.0
2022-01-14 12:00:00,78.18,78.18,78.06,78.12,141601.0,70.6393,70.6393,70.5309,70.5851,141601.0
2022-01-14 12:10:00,78.13,78.25,78.12,78.2,131813.0,70.5942,70.7026,70.5851,70.6574,131813.0
2022-01-14 12:20:00,78.2,78.23,77.98,78.01,281601.0,70.6574,70.6845,70.4586,70.4857,281601.0
2022-01-14 12:30:00,78.01,78.05,77.94,78.0,132266.0,70.4857,70.5219,70.4225,70.4767,132266.0
2022-01-14 12:40:00,77.99,78.01,77.8,77.85,184934.0,70.4677,70.4857,70.296,70.3412,184934.0
2022-01-14 12:50:00,77.84,77.96,77.82,77.89,155448.0,70.3321,70.4405,70.3141,70.3773,155448.0
2022-01-14 13:00:00,77.89,77.95,77.76,77.78,148619.0,70.3773,70.4315,70.2598,70.2779,148619.0
2022-01-14 13:10:00,77.77,77.87,77.69,77.82,358404.0,70.2689,70.3592,70.1966,70.3141,358404.0
2022-01-14 13:20:00,77.82,77.86,77.71,77.85,177588.0,70.3141,70.3502,70.2147,70.3412,177588.0
2022-01-14 13:30:00,77.86,77.94,77.82,77.89,218999.0,70.3502,70.4225,70.3141,70.3773,218999.0
2022-01-14 13:40:00,77.89,78.09,77.88,78.06,123323.0,70.3773,70.558,70.3683,70.5309,123323.0
2022-01-14 13:50:00,78.05,78.07,77.97,78.01,177276.0,70.5219,70.5399,70.4496,70.4857,177276.0
2022-01-14 14:00:00,78.0,78.1,77.96,78.04,173907.0,70.4767,70.567,70.4405,70.5128,173907.0
2022-01-14 14:10:00,78.05,78.16,78.0,78.15,144435.0,70.5219,70.6213,70.4767,70.6122,144435.0
2022-01-14 14:20:00,78.15,78.22,78.04,78.05,243941.0,70.6122,70.6755,70.5128,70.5219,243941.0
2022-01-14 14:30:00,78.04,78.27,78.04,78.24,313865.0,70.5128,70.7206,70.5128,70.6935,313865.0
2022-01-14 14:40:00,78.24,78.27,78.16,78.21,318264.0,70.6935,70.7206,70.6213,70.6664,318264.0
2022-01-14 14:50:00,78.21,78.35,78.2,78.28,131228.0,70.6664,70.7929,70.6574,70.7297,131228.0
2022-01-14 15:00:00,78.29,78.42,78.29,78.31,127800.0,70.7387,70.8562,70.7387,70.7568,127800.0
2022-01-14 15:10:00,78.32,78.45,78.28,78.42,194164.0,70.7658,70.8833,70.7297,70.8562,194164.0
2022-01-14 15:20:00,78.42,78.49,78.38,78.4,275084.0,70.8562,70.9194,70.82,70.8381,275084.0
2022-01-14 15:30:00,78.4,78.58,78.38,78.56,295978.0,70.8381,71.0007,70.82,70.9827,295978.0
2022-01-14 15:40:00,78.56,78.61,78.4,78.54,351200.0,70.9827,71.0279,70.8381,70.9646,351200.0
2022-01-14 15:50:00,78.54,78.81,78.54,78.77,797880.0,70.9646,71.2086,70.9646,71.1724,797880.0
2022-01-18 09:30:00,78.54,78.8,78.2,78.49,944549.0,70.9646,71.1995,70.6574,70.9194,944549.0
2022-01-18 09:40:00,78.48,78.57,78.28,78.35,351540.0,70.9104,70.9917,70.7297,70.7929,351540.0
2022-01-18 09:50:00,78.36,78.5,78.13,78.2,293160.0,70.802,70.9285,70.5942,70.6574,293160.0
2022-01-18 10:00:00,78.19,78.31,78.02,78.22,241425.0,70.6484,70.7568,70.4948,70.6755,241425.0
2022-01-18 10:10:00,78.23,78.33,78.04,78.07,260313.0,70.6845,70.7749,70.5128,70.5399,260313.0
2022-01-18 10:20:00,78.07,78.09,77.58,77.98,429412.0,70.5399,70.558,70.0972,70.4586,429412.0
2022-01-18 10:30:00,77.96,77.97,77.74,77.77,388954.0,70.4405,70.4496,70.2418,70.2689,388954.0
2022-01-18 10:40:00,77.75,77.85,77.59,77.69,437655.0,70.2508,70.3412,70.1062,70.1966,437655.0
2022-01-18 10:50:00,77.69,77.78,77.58,77.71,418128.0,70.1966,70.2779,70.0972,70.2147,418128.0
2022-01-18 11:00:00,77.72,77.9,77.7,77.78,328166.0,70.2237,70.3863,70.2056,70.2779,328166.0
2022-01-18 11:10:00,77.79,77.89,77.67,77.83,226547.0,70.2869,70.3773,70.1785,70.3231,226547.0
2022-01-18 11:20:00,77.83,77.96,77.79,77.84,308319.0,70.3231,70.4405,70.2869,70.3321,308319.0
2022-01-18 11:30:00,77.83,77.86,77.57,77.8,233903.0,70.3231,70.3502,70.0882,70.296,233903.0
2022-01-18 11:40:00,77.8,77.82,77.62,77.8,165187.0,70.296,70.3141,70.1333,70.296,165187.0
2022-01-18 11:50:00,77.8,77.87,77.65,77.67,170431.0,70.296,70.3592,70.1604,70.1785,170431.0
2022-01-18 12:00:00,77.66,77.69,77.37,77.46,174404.0,70.1695,70.1966,69.9075,69.9888,174404.0
2022-01-18 12:10:00,77.45,77.57,77.42,77.56,125749.0,69.9797,70.0882,69.9526,70.0791,125749.0
2022-01-18 12:20:00,77.56,77.63,77.44,77.56,186409.0,70.0791,70.1424,69.9707,70.0791,186409.0
2022-01-18 12:30:00,77.56,78.76,77.48,77.49,404058.0,70.0791,71.1634,70.0068,70.0159,404058.0
2022-01-18 12:40:00,77.48,77.51,77.08,77.09,197344.0,70.0068,70.034,69.6454,69.6545,197344.0
2022-01-18 12:50:00,77.1,77.16,76.96,77.08,213050.0,69.6635,69.7177,69.537,69.6454,213050.0
2022-01-18 13:00:00,77.07,77.19,77.03,77.13,167642.0,69.6364,69.7448,69.6003,69.6906,167642.0
2022-01-18 13:10:00,77.12,77.32,77.06,77.31,163596.0,69.6816,69.8623,69.6274,69.8532,163596.0
2022-01-18 13:20:00,77.3,77.3,77.05,77.15,121249.0,69.8442,69.8442,69.6183,69.7087,121249.0
2022-01-18 13:30:00,77.14,77.29,77.11,77.28,168763.0,69.6996,69.8352,69.6725,69.8261,168763.0
2022-01-18 13:40:00,77.27,77.44,77.21,77.38,173446.0,69.8171,69.9707,69.7629,69.9165,173446.0
2022-01-18 13:50:00,77.38,77.47,77.31,77.41,113680.0,69.9165,69.9978,69.8532,69.9436,113680.0
2022-01-18 14:00:00,77.42,77.48,77.37,77.42,143016.0,69.9526,70.0068,69.9075,69.9526,143016.0
2022-01-18 14:10:00,77.42,77.49,77.34,77.44,144912.0,69.9526,70.0159,69.8803,69.9707,144912.0
2022-01-18 14:20:00,77.44,77.47,77.34,77.36,167989.0,69.9707,69.9978,69.8803,69.8984,167989.0
2022-01-18 14:30:00,77.35,77.63,77.35,77.61,225098.0,69.8894,70.1424,69.8894,70.1243,225098.0
2022-01-18 14:40:00,77.61,77.75,77.58,77.69,175320.0,70.1243,70.2508,70.0972,70.1966,175320.0
2022-01-18 14:50:00,77.7,77.79,77.67,77.71,289512.0,70.2056,70.2869,70.1785,70.2147,289512.0
2022-01-18 15:00:00,77.71,77.78,77.62,77.66,207895.0,70.2147,70.2779,70.1333,70.1695,207895.0
2022-01-18 15:10:00,77.65,77.71,77.46,77.5,288654.0,70.1604,70.2147,69.9888,70.0249,288654.0
2022-01-18 15:20:00,77.51,77.63,77.44,77.48,324249.0,70.034,70.1424,69.9707,70.0068,324249.0
2022-01-18 15:30:00,77.48,77.53,77.33,77.41,393136.0,70.0068,70.052,69.8713,69.9436,393136.0
2022-01-18 15:40:00,77.4,77.4,77.1,77.25,548908.0,69.9346,69.9346,69.6635,69.799,548908.0
2022-01-18 15:50:00,77.25,77.31,76.91,77.12,843861.0,69.799,69.8532,69.4918,69.6816,843861.0
2022-01-19 09:30:00,77.48,77.6,76.67,76.71,769784.0,70.0068,70.1153,69.275,69.3111,769784.0
2022-01-19 09:40:00,76.7,76.71,76.03,76.06,726703.0,69.3021,69.3111,68.6967,68.7238,726703.0
2022-01-19 09:50:00,76.06,76.42,75.99,76.31,360684.0,68.7238,69.0491,68.6606,68.9497,360684.0
2022-01-19 10:00:00,76.3,76.3,75.67,75.71,822756.0,68.9407,68.9407,68.3714,68.4076,822756.0
2022-01-19 10:10:00,75.71,75.94,75.7,75.8,380662.0,68.4076,68.6154,68.3985,68.4889,380662.0
2022-01-19 10:20:00,75.81,75.89,75.48,75.49,409097.0,68.4979,68.5702,68.1998,68.2088,409097.0
2022-01-19 10:30:00,75.49,75.53,75.09,75.39,491431.0,68.2088,68.2449,67.8474,68.1184,491431.0
2022-01-19 10:40:00,75.39,75.7,75.3,75.62,256483.0,68.1184,68.3985,68.0371,68.3262,256483.0
2022-01-19 10:50:00,75.62,76.0,75.61,75.9,381536.0,68.3262,68.6696,68.3172,68.5792,381536.0
2022-01-19 11:00:00,75.89,76.0,75.8,75.92,343036.0,68.5702,68.6696,68.4889,68.5973,343036.0
2022-01-19 11:10:00,75.91,76.02,75.75,75.79,206699.0,68.5883,68.6877,68.4437,68.4799,206699.0
2022-01-19 11:20:00,75.79,75.89,75.65,75.81,219022.0,68.4799,68.5702,68.3534,68.4979,219022.0
2022-01-19 11:30:00,75.81,75.91,75.65,75.75,252042.0,68.4979,68.5883,68.3534,68.4437,252042.0
2022-01-19 11:40:00,75.74,75.89,75.63,75.88,246899.0,68.4347,68.5702,68.3353,68.5612,246899.0
2022-01-19 11:50:00,75.88,76.07,75.83,76.01,182668.0,68.5612,68.7328,68.516,68.6786,182668.0
2022-01-19 12:00:00,76.0,76.11,75.92,75.95,225784.0,68.6696,68.769,68.5973,68.6244,225784.0
2022-01-19 12:10:00,75.95,76.0,75.78,75.8,225637.0,68.6244,68.6696,68.4708,68.4889,225637.0
2022-01-19 12:20:00,75.8,75.88,75.7,75.83,218378.0,68.4889,68.5612,68.3985,68.516,218378.0
2022-01-19 12:30:00,75.84,75.86,75.6,75.61,129454.0,68.525,68.5431,68.3082,68.3172,129454.0
2022-01-19 12:40:00,75.61,75.67,75.52,75.64,152739.0,68.3172,68.3714,68.2359,68.3443,152739.0
2022-01-19 12:50:00,75.65,75.73,75.54,75.7,120250.0,68.3534,68.4256,68.254,68.3985,120250.0
2022-01-19 13:00:00,75.7,75.71,75.52,75.62,208825.0,68.3985,68.4076,68.2359,68.3262,208825.0
2022-01-19 13:10:00,75.62,75.84,75.6,75.8,257422.0,68.3262,68.525,68.3082,68.4889,257422.0
2022-01-19 13:20:00,75.8,75.81,75.71,75.76,285176.0,68.4889,68.4979,68.4076,68.4527,285176.0
2022-01-19 13:30:00,75.75,75.86,75.69,75.78,235539.0,68.4437,68.5431,68.3895,68.4708,235539.0
2022-01-19 13:40:00,75.78,75.8,75.62,75.63,170646.0,68.4708,68.4889,68.3262,68.3353,170646.0
2022-01-19 13:50:00,75.62,75.72,75.53,75.56,169956.0,68.3262,68.4166,68.2449,68.272,169956.0
2022-01-19 14:00:00,75.56,75.59,75.36,75.4,310708.0,68.272,68.2991,68.0913,68.1275,310708.0
2022-01-19 14:10:00,75.41,75.45,75.36,75.39,130031.0,68.1365,68.1726,68.0913,68.1184,130031.0
2022-01-19 14:20:00,75.39,75.45,75.32,75.37,165713.0,68.1184,68.1726,68.0552,68.1004,165713.0
2022-01-19 14:30:00,75.37,75.39,75.27,75.34,143719.0,68.1004,68.1184,68.01,68.0733,143719.0
2022-01-19 14:40:00,75.35,75.48,75.31,75.39,196961.0,68.0823,68.1998,68.0461,68.1184,196961.0
2022-01-19 14:50:00,75.39,75.59,75.34,75.53,205163.0,68.1184,68.2991,68.0733,68.2449,205163.0
2022-01-19 15:00:00,75.53,75.67,75.51,75.59,154264.0,68.2449,68.3714,68.2269,68.2991,154264.0
2022-01-19 15:10:00,75.58,75.68,75.47,75.53,193560.0,68.2901,68.3805,68.1907,68.2449,193560.0
2022-01-19 15:20:00,75.52,75.54,75.44,75.46,243153.0,68.2359,68.254,68.1636,68.1817,243153.0
2022-01-19 15:30:00,75.46,75.47,75.22,75.3,436501.0,68.1817,68.1907,67.9648,68.0371,436501.0
2022-01-19 15:40:00,75.28,75.32,75.17,75.26,692750.0,68.019,68.0552,67.9197,68.001,692750.0
2022-01-19 15:50:00,75.26,75.27,74.96,75.0,1248690.0,68.001,68.01,67.7299,67.766,1248690.0
2022-01-20 09:30:00,75.02,75.71,74.41,74.42,776056.0,67.7841,68.4076,67.233,67.242,776056.0
2022-01-20 09:40:00,74.42,74.73,74.32,74.6,781425.0,67.242,67.5221,67.1516,67.4046,781425.0
2022-01-20 09:50:00,74.58,75.28,74.51,75.23,445632.0,67.3866,68.019,67.3233,67.9739,445632.0
2022-01-20 10:00:00,75.24,75.34,75.06,75.19,343732.0,67.9829,68.0733,67.8203,67.9377,343732.0
2022-01-20 10:10:00,75.19,75.35,74.93,75.2,314969.0,67.9377,68.0823,67.7028,67.9468,314969.0
2022-01-20 10:20:00,75.21,75.39,75.01,75.19,144084.0,67.9558,68.1184,67.7751,67.9377,144084.0
2022-01-20 10:30:00,75.19,75.65,75.19,75.65,242746.0,67.9377,68.3534,67.9377,68.3534,242746.0
2022-01-20 10:40:00,75.66,75.79,75.58,75.79,279061.0,68.3624,68.4799,68.2901,68.4799,279061.0
2022-01-20 10:50:00,75.79,75.89,75.65,75.87,218643.0,68.4799,68.5702,68.3534,68.5521,218643.0
2022-01-20 11:00:00,75.87,75.97,75.72,75.77,289505.0,68.5521,68.6425,68.4166,68.4618,289505.0
2022-01-20 11:10:00,75.77,75.77,75.5,75.52,328689.0,68.4618,68.4618,68.2178,68.2359,328689.0
2022-01-20 11:20:00,75.52,75.57,75.39,75.44,399790.0,68.2359,68.2811,68.1184,68.1636,399790.0
2022-01-20 11:30:00,75.44,75.69,75.28,75.67,377198.0,68.1636,68.3895,68.019,68.3714,377198.0
2022-01-20 11:40:00,75.68,75.68,75.35,75.35,233700.0,68.3805,68.3805,68.0823,68.0823,233700.0
2022-01-20 11:50:00,75.34,75.36,75.05,75.11,275505.0,68.0733,68.0913,67.8112,67.8654,275505.0
2022-01-20 12:00:00,75.11,75.25,75.1,75.1,251879.0,67.8654,67.9919,67.8564,67.8564,251879.0
2022-01-20 12:10:00,75.09,75.2,75.07,75.09,227490.0,67.8474,67.9468,67.8293,67.8474,227490.0
2022-01-20 12:20:00,75.08,75.18,75.03,75.17,164463.0,67.8383,67.9287,67.7932,67.9197,164463.0
2022-01-20 12:30:00,75.16,75.24,75.0,75.05,192965.0,67.9106,67.9829,67.766,67.8112,192965.0
2022-01-20 12:40:00,75.06,75.19,75.03,75.07,137106.0,67.8203,67.9377,67.7932,67.8293,137106.0
2022-01-20 12:50:00,75.06,75.07,74.84,74.97,223299.0,67.8203,67.8293,67.6215,67.7389,223299.0
2022-01-20 13:00:00,74.96,75.08,74.85,74.89,201061.0,67.7299,67.8383,67.6305,67.6667,201061.0
2022-01-20 13:10:00,74.89,74.95,74.8,74.88,196133.0,67.6667,67.7209,67.5853,67.6576,196133.0
2022-01-20 13:20:00,74.87,74.92,74.78,74.78,148319.0,67.6486,67.6938,67.5673,67.5673,148319.0
2022-01-20 13:30:00,74.79,74.9,74.74,74.9,172663.0,67.5763,67.6757,67.5311,67.6757,172663.0
2022-01-20 13:40:00,74.89,74.93,74.71,74.77,139823.0,67.6667,67.7028,67.504,67.5582,139823.0
2022-01-20 13:50:00,74.77,74.85,74.7,74.7,189016.0,67.5582,67.6305,67.495,67.495,189016.0
2022-01-20 14:00:00,74.71,74.92,74.71,74.78,166625.0,67.504,67.6938,67.504,67.5673,166625.0
2022-01-20 14:10:00,74.78,74.79,74.46,74.49,237803.0,67.5673,67.5763,67.2781,67.3052,237803.0
2022-01-20 14:20:00,74.49,74.55,74.4,74.41,336890.0,67.3052,67.3595,67.2239,67.233,336890.0
2022-01-20 14:30:00,74.41,74.42,74.11,74.17,489682.0,67.233,67.242,66.9619,67.0161,489682.0
2022-01-20 14:40:00,74.17,74.33,74.09,74.31,365571.0,67.0161,67.1607,66.9438,67.1426,365571.0
2022-01-20 14:50:00,74.3,74.33,74.08,74.13,415079.0,67.1336,67.1607,66.9348,66.98,415079.0
2022-01-20 15:00:00,74.15,74.21,73.83,73.86,476509.0,66.998,67.0522,66.7089,66.736,476509.0
2022-01-20 15:10:00,73.86,73.97,73.76,73.94,603133.0,66.736,66.8354,66.6457,66.8083,603133.0
2022-01-20 15:20:00,73.93,73.94,73.66,73.79,527214.0,66.7993,66.8083,66.5553,66.6728,527214.0
2022-01-20 15:30:00,73.78,73.79,73.45,73.55,689817.0,66.6637,66.6728,66.3656,66.4559,689817.0
2022-01-20 15:40:00,73.56,73.58,73.23,73.24,1026274.0,66.4649,66.483,66.1668,66.1758,1026274.0
2022-01-20 15:50:00,73.23,73.31,72.82,73.04,1487825.0,66.1668,66.2391,65.7963,65.9951,1487825.0
2022-01-21 09:30:00,72.55,72.87,72.01,72.13,979910.0,65.5524,65.8415,65.0644,65.1729,979910.0
2022-01-21 09:40:00,72.14,72.56,71.96,72.53,691877.0,65.1819,65.5614,65.0193,65.5343,691877.0
2022-01-21 09:50:00,72.53,72.57,71.87,72.02,461255.0,65.5343,65.5704,64.9379,65.0735,461255.0
2022-01-21 10:00:00,72.02,72.28,71.8,72.09,405343.0,65.0735,65.3084,64.8747,65.1367,405343.0
2022-01-21 10:10:00,72.08,72.18,71.89,71.97,413477.0,65.1277,65.218,64.956,65.0283,413477.0
2022-01-21 10:20:00,71.97,72.44,71.75,72.11,771244.0,65.0283,65.453,64.8295,65.1548,771244.0
2022-01-21 10:30:00,72.11,72.85,72.04,72.68,651880.0,65.1548,65.8234,65.0915,65.6698,651880.0
2022-01-21 10:40:00,72.68,73.0,72.55,73.0,457903.0,65.6698,65.959,65.5524,65.959,457903.0
2022-01-21 10:50:00,73.0,73.32,72.97,73.1,596466.0,65.959,66.2481,65.9318,66.0493,596466.0
2022-01-21 11:00:00,73.11,73.33,72.95,73.31,401236.0,66.0583,66.2571,65.9138,66.2391,401236.0
2022-01-21 11:10:00,73.31,73.31,73.08,73.25,425792.0,66.2391,66.2391,66.0312,66.1848,425792.0
2022-01-21 11:20:00,73.26,73.53,73.21,73.35,299314.0,66.1939,66.4378,66.1487,66.2752,299314.0
2022-01-21 11:30:00,73.34,73.35,72.97,72.97,301880.0,66.2662,66.2752,65.9318,65.9318,301880.0
2022-01-21 11:40:00,72.98,73.03,72.63,72.75,328396.0,65.9409,65.9861,65.6246,65.7331,328396.0
2022-01-21 11:50:00,72.75,72.86,72.63,72.72,243772.0,65.7331,65.8325,65.6246,65.706,243772.0
2022-01-21 12:00:00,72.71,72.71,72.37,72.48,296411.0,65.6969,65.6969,65.3897,65.4891,296411.0
2022-01-21 12:10:00,72.48,72.54,72.31,72.43,339815.0,65.4891,65.5433,65.3355,65.4439,339815.0
2022-01-21 12:20:00,72.42,72.55,72.29,72.48,205613.0,65.4349,65.5524,65.3174,65.4891,205613.0
2022-01-21 12:30:00,72.48,72.61,72.32,72.44,287948.0,65.4891,65.6066,65.3445,65.453,287948.0
2022-01-21 12:40:00,72.44,72.5,72.15,72.16,282793.0,65.453,65.5072,65.1909,65.2,282793.0
2022-01-21 12:50:00,72.17,72.33,72.12,72.25,211237.0,65.209,65.3536,65.1638,65.2813,211237.0
2022-01-21 13:00:00,72.25,72.34,72.21,72.27,253657.0,65.2813,65.3626,65.2452,65.2994,253657.0
2022-01-21 13:10:00,72.28,72.51,72.24,72.28,268924.0,65.3084,65.5162,65.2723,65.3084,268924.0
2022-01-21 13:20:00,72.27,72.31,72.12,72.22,196677.0,65.2994,65.3355,65.1638,65.2542,196677.0
2022-01-21 13:30:00,72.22,72.42,72.2,72.34,209729.0,65.2542,65.4349,65.2361,65.3626,209729.0
2022-01-21 13:40:00,72.34,72.43,72.15,72.3,213442.0,65.3626,65.4439,65.1909,65.3265,213442.0
2022-01-21 13:50:00,72.29,72.4,72.0,72.09,349319.0,65.3174,65.4168,65.0554,65.1367,349319.0
2022-01-21 14:00:00,72.1,72.23,72.05,72.08,276998.0,65.1458,65.2632,65.1006,65.1277,276998.0
2022-01-21 14:10:00,72.08,72.24,72.04,72.15,204357.0,65.1277,65.2723,65.0915,65.1909,204357.0
2022-01-21 14:20:00,72.17,72.39,72.12,72.17,261255.0,65.209,65.4078,65.1638,65.209,261255.0
2022-01-21 14:30:00,72.16,72.25,72.07,72.22,264170.0,65.2,65.2813,65.1187,65.2542,264170.0
2022-01-21 14:40:00,72.22,72.26,72.04,72.1,253982.0,65.2542,65.2903,65.0915,65.1458,253982.0
2022-01-21 14:50:00,72.09,72.1,71.77,71.79,278199.0,65.1367,65.1458,64.8476,64.8657,278199.0
2022-01-21 15:00:00,71.78,71.89,71.59,71.67,345956.0,64.8566,64.956,64.685,64.7572,345956.0
2022-01-21 15:10:00,71.66,71.89,71.52,71.87,762819.0,64.7482,64.956,64.6217,64.9379,762819.0
2022-01-21 15:20:00,71.86,71.86,71.44,71.52,423745.0,64.9289,64.9289,64.5494,64.6217,423745.0
2022-01-21 15:30:00,71.5,71.86,71.5,71.84,572468.0,64.6036,64.9289,64.6036,64.9108,572468.0
2022-01-21 15:40:00,71.84,72.1,71.77,72.03,673147.0,64.9108,65.1458,64.8476,65.0825,673147.0
2022-01-21 15:50:00,72.02,72.02,71.48,71.6,1005657.0,65.0735,65.0735,64.5856,64.694,1005657.0
2022-01-24 09:30:00,70.41,70.87,70.26,70.69,768771.0,63.6188,64.0344,63.4832,63.8718,768771.0
2022-01-24 09:40:00,70.69,71.06,70.14,70.14,553291.0,63.8718,64.2061,63.3748,63.3748,553291.0
2022-01-24 09:50:00,70.13,70.45,69.99,70.12,422105.0,63.3658,63.6549,63.2393,63.3567,422105.0
2022-01-24 10:00:00,70.12,70.34,69.8,69.86,388519.0,63.3567,63.5555,63.0676,63.1218,388519.0
2022-01-24 10:10:00,69.84,69.97,69.63,69.83,428105.0,63.1037,63.2212,62.914,63.0947,428105.0
2022-01-24 10:20:00,69.82,70.62,69.81,70.43,387336.0,63.0857,63.8085,63.0766,63.6368,387336.0
2022-01-24 10:30:00,70.43,70.91,70.41,70.87,392786.0,63.6368,64.0705,63.6188,64.0344,392786.0
2022-01-24 10:40:00,70.86,70.97,70.47,70.62,474223.0,64.0254,64.1248,63.673,63.8085,474223.0
2022-01-24 10:50:00,70.61,70.94,70.51,70.61,434441.0,63.7995,64.0976,63.7091,63.7995,434441.0
2022-01-24 11:00:00,70.6,70.89,70.56,70.69,474060.0,63.7904,64.0525,63.7543,63.8718,474060.0
2022-01-24 11:10:00,70.7,70.72,70.34,70.54,241708.0,63.8808,63.8989,63.5555,63.7362,241708.0
2022-01-24 11:20:00,70.53,70.84,70.53,70.84,246640.0,63.7272,64.0073,63.7272,64.0073,246640.0
2022-01-24 11:30:00,70.84,70.98,70.62,70.7,335889.0,64.0073,64.1338,63.8085,63.8808,335889.0
2022-01-24 11:40:00,70.69,70.72,70.13,70.13,231771.0,63.8718,63.8989,63.3658,63.3658,231771.0
2022-01-24 11:50:00,70.13,70.73,70.13,70.72,291033.0,63.3658,63.9079,63.3658,63.8989,291033.0
2022-01-24 12:00:00,70.72,70.74,70.48,70.55,228313.0,63.8989,63.9169,63.682,63.7453,228313.0
2022-01-24 12:10:00,70.56,70.68,70.1,70.19,450420.0,63.7543,63.8627,63.3387,63.42,450420.0
2022-01-24 12:20:00,70.18,70.39,69.9,70.12,211465.0,63.411,63.6007,63.158,63.3567,211465.0
2022-01-24 12:30:00,70.11,70.18,69.84,69.97,351601.0,63.3477,63.411,63.1037,63.2212,351601.0
2022-01-24 12:40:00,69.96,70.2,69.87,70.15,314764.0,63.2122,63.429,63.1309,63.3838,314764.0
2022-01-24 12:50:00,70.16,70.52,70.05,70.42,386913.0,63.3929,63.7182,63.2935,63.6278,386913.0
2022-01-24 13:00:00,70.4,70.74,70.34,70.67,309091.0,63.6097,63.9169,63.5555,63.8537,309091.0
2022-01-24 13:10:00,70.67,70.93,70.58,70.91,211754.0,63.8537,64.0886,63.7724,64.0705,211754.0
2022-01-24 13:20:00,70.9,70.96,70.41,70.46,281429.0,64.0615,64.1157,63.6188,63.6639,281429.0
2022-01-24 13:30:00,70.45,70.81,70.43,70.76,284722.0,63.6549,63.9802,63.6368,63.935,284722.0
2022-01-24 13:40:00,70.76,70.93,70.54,70.93,226579.0,63.935,64.0886,63.7362,64.0886,226579.0
2022-01-24 13:50:00,70.94,71.24,70.82,71.23,213683.0,64.0976,64.3687,63.9892,64.3597,213683.0
2022-01-24 14:00:00,71.24,71.51,71.21,71.43,278170.0,64.3687,64.6127,64.3416,64.5404,278170.0
2022-01-24 14:10:00,71.43,71.57,70.79,70.85,266303.0,64.5404,64.6669,63.9621,64.0163,266303.0
2022-01-24 14:20:00,70.84,71.0,70.65,70.77,327420.0,64.0073,64.1519,63.8356,63.944,327420.0
2022-01-24 14:30:00,70.76,71.02,70.61,70.69,315607.0,63.935,64.1699,63.7995,63.8718,315607.0
2022-01-24 14:40:00,70.69,70.95,70.64,70.92,318596.0,63.8718,64.1067,63.8266,64.0796,318596.0
2022-01-24 14:50:00,70.93,71.3,70.83,71.28,224615.0,64.0886,64.4229,63.9983,64.4049,224615.0
2022-01-24 15:00:00,71.28,71.54,71.27,71.42,343939.0,64.4049,64.6398,64.3958,64.5313,343939.0
2022-01-24 15:10:00,71.42,71.82,71.42,71.56,430118.0,64.5313,64.8928,64.5313,64.6578,430118.0
2022-01-24 15:20:00,71.56,72.03,71.56,71.87,411476.0,64.6578,65.0825,64.6578,64.9379,411476.0
2022-01-24 15:30:00,71.87,72.42,71.72,72.31,730368.0,64.9379,65.4349,64.8024,65.3355,730368.0
2022-01-24 15:40:00,72.3,72.51,71.92,72.48,646741.0,65.3265,65.5162,64.9831,65.4891,646741.0
2022-01-24 15:50:00,72.47,72.88,72.43,72.62,1293792.0,65.4801,65.8505,65.4439,65.6156,1293792.0
2022-01-25 09:30:00,71.93,72.16,71.5,71.68,621419.0,64.9922,65.2,64.6036,64.7663,621419.0
2022-01-25 09:40:00,71.67,71.92,71.17,71.21,565944.0,64.7572,64.9831,64.3055,64.3416,565944.0
2022-01-25 09:50:00,71.22,71.42,70.76,70.92,447099.0,64.3506,64.5313,63.935,64.0796,447099.0
2022-01-25 10:00:00,70.91,71.04,70.47,70.68,452458.0,64.0705,64.188,63.673,63.8627,452458.0
2022-01-25 10:10:00,70.66,71.34,70.46,71.26,354871.0,63.8447,64.4591,63.6639,64.3868,354871.0
2022-01-25 10:20:00,71.26,71.56,71.09,71.56,264292.0,64.3868,64.6578,64.2332,64.6578,264292.0
2022-01-25 10:30:00,71.56,71.62,71.28,71.48,300933.0,64.6578,64.7121,64.4049,64.5856,300933.0
2022-01-25 10:40:00,71.47,71.92,71.42,71.88,369786.0,64.5765,64.9831,64.5313,64.947,369786.0
2022-01-25 10:50:00,71.89,71.93,71.4,71.44,341076.0,64.956,64.9922,64.5133,64.5494,341076.0
2022-01-25 11:00:00,71.41,71.62,71.2,71.37,252467.0,64.5223,64.7121,64.3326,64.4862,252467.0
2022-01-25 11:10:00,71.38,71.87,71.22,71.86,270615.0,64.4952,64.9379,64.3506,64.9289,270615.0
2022-01-25 11:20:00,71.86,72.0,71.79,71.9,327912.0,64.9289,65.0554,64.8657,64.9651,327912.0
2022-01-25 11:30:00,71.89,71.93,71.48,71.57,267696.0,64.956,64.9922,64.5856,64.6669,267696.0
2022-01-25 11:40:00,71.56,71.86,71.5,71.85,204111.0,64.6578,64.9289,64.6036,64.9199,204111.0
2022-01-25 11:50:00,71.85,72.04,71.55,71.56,288470.0,64.9199,65.0915,64.6488,64.6578,288470.0
2022-01-25 12:00:00,71.55,71.79,71.44,71.67,196099.0,64.6488,64.8657,64.5494,64.7572,196099.0
2022-01-25 12:10:00,71.67,71.71,71.32,71.45,241718.0,64.7572,64.7934,64.441,64.5585,241718.0
2022-01-25 12:20:00,71.47,71.88,71.44,71.77,296667.0,64.5765,64.947,64.5494,64.8476,296667.0
2022-01-25 12:30:00,71.77,71.77,71.53,71.73,178451.0,64.8476,64.8476,64.6307,64.8114,178451.0
2022-01-25 12:40:00,71.72,71.77,71.54,71.6,185043.0,64.8024,64.8476,64.6398,64.694,185043.0
2022-01-25 12:50:00,71.6,71.8,71.53,71.8,233048.0,64.694,64.8747,64.6307,64.8747,233048.0
2022-01-25 13:00:00,71.8,71.9,71.67,71.85,477025.0,64.8747,64.9651,64.7572,64.9199,477025.0
2022-01-25 13:10:00,71.85,72.1,71.82,72.08,166328.0,64.9199,65.1458,64.8928,65.1277,166328.0
2022-01-25 13:20:00,72.07,72.36,71.99,72.34,295009.0,65.1187,65.3807,65.0464,65.3626,295009.0
2022-01-25 13:30:00,72.34,72.61,72.25,72.61,373737.0,65.3626,65.6066,65.2813,65.6066,373737.0
2022-01-25 13:40:00,72.62,72.77,72.5,72.76,401212.0,65.6156,65.7511,65.5072,65.7421,401212.0
2022-01-25 13:50:00,72.76,72.91,72.7,72.88,337041.0,65.7421,65.8776,65.6879,65.8505,337041.0
2022-01-25 14:00:00,72.88,72.89,72.66,72.68,366538.0,65.8505,65.8596,65.6517,65.6698,366538.0
2022-01-25 14:10:00,72.68,72.99,72.66,72.99,278775.0,65.6698,65.9499,65.6517,65.9499,278775.0
2022-01-25 14:20:00,72.98,73.06,72.9,72.96,274555.0,65.9409,66.0132,65.8686,65.9228,274555.0
2022-01-25 14:30:00,72.96,73.01,72.75,73.0,269520.0,65.9228,65.968,65.7331,65.959,269520.0
2022-01-25 14:40:00,73.0,73.18,73.0,73.1,266179.0,65.959,66.1216,65.959,66.0493,266179.0
2022-01-25 14:50:00,73.11,73.45,73.04,73.39,346565.0,66.0583,66.3656,65.9951,66.3113,346565.0
2022-01-25 15:00:00,73.4,73.41,73.07,73.12,387338.0,66.3204,66.3294,66.0222,66.0674,387338.0
2022-01-25 15:10:00,73.12,73.37,73.0,73.36,260052.0,66.0674,66.2933,65.959,66.2842,260052.0
2022-01-25 15:20:00,73.36,73.37,72.75,72.83,388006.0,66.2842,66.2933,65.7331,65.8054,388006.0
2022-01-25 15:30:00,72.83,73.06,72.71,73.01,477442.0,65.8054,66.0132,65.6969,65.968,477442.0
2022-01-25 15:40:00,73.02,73.12,72.74,72.77,478535.0,65.977,66.0674,65.724,65.7511,478535.0
2022-01-25 15:50:00,72.76,72.76,72.4,72.56,1130107.0,65.7421,65.7421,65.4168,65.5614,1130107.0
2022-01-26 09:30:00,73.28,73.41,72.57,72.78,486526.0,66.2119,66.3294,65.5704,65.7602,486526.0
2022-01-26 09:40:00,72.78,73.81,72.69,73.77,422650.0,65.7602,66.6908,65.6789,66.6547,422650.0
2022-01-26 09:50:00,73.75,73.98,73.73,73.79,280622.0,66.6366,66.8444,66.6185,66.6728,280622.0
2022-01-26 10:00:00,73.81,73.88,73.54,73.58,87558.0,66.6908,66.7541,66.4469,66.483,87558.0
2022-01-26 10:10:00,73.57,73.62,73.23,73.45,177856.0,66.474,66.5192,66.1668,66.3656,177856.0
2022-01-26 10:20:00,73.45,73.55,72.68,72.82,289621.0,66.3656,66.4559,65.6698,65.7963,289621.0
2022-01-26 10:30:00,72.83,73.03,72.56,72.81,270001.0,65.8054,65.9861,65.5614,65.7873,270001.0
2022-01-26 10:40:00,72.83,72.95,72.72,72.88,150215.0,65.8054,65.9138,65.706,65.8505,150215.0
2022-01-26 10:50:00,72.86,73.12,72.84,73.01,168346.0,65.8325,66.0674,65.8144,65.968,168346.0
2022-01-26 11:00:00,73.0,73.48,72.92,73.37,216592.0,65.959,66.3927,65.8867,66.2933,216592.0
2022-01-26 11:10:00,73.36,73.63,73.36,73.48,295369.0,66.2842,66.5282,66.2842,66.3927,295369.0
2022-01-26 11:20:00,73.48,73.62,73.38,73.43,182345.0,66.3927,66.5192,66.3023,66.3475,182345.0
2022-01-26 11:30:00,73.43,73.51,73.17,73.3,155968.0,66.3475,66.4198,66.1126,66.23,155968.0
2022-01-26 11:40:00,73.3,73.38,73.15,73.19,179135.0,66.23,66.3023,66.0945,66.1306,179135.0
2022-01-26 11:50:00,73.2,73.34,73.09,73.27,126269.0,66.1397,66.2662,66.0403,66.2029,126269.0
2022-01-26 12:00:00,73.29,73.35,73.16,73.18,126855.0,66.221,66.2752,66.1035,66.1216,126855.0
2022-01-26 12:10:00,73.19,73.31,73.06,73.06,121307.0,66.1306,66.2391,66.0132,66.0132,121307.0
2022-01-26 12:20:00,73.06,73.1,72.98,73.06,78708.0,66.0132,66.0493,65.9409,66.0132,78708.0
2022-01-26 12:30:00,73.06,73.09,72.91,72.94,157377.0,66.0132,66.0403,65.8776,65.9047,157377.0
2022-01-26 12:40:00,72.94,72.99,72.75,72.87,94269.0,65.9047,65.9499,65.7331,65.8415,94269.0
2022-01-26 12:50:00,72.86,72.95,72.83,72.91,117821.0,65.8325,65.9138,65.8054,65.8776,117821.0
2022-01-26 13:00:00,72.91,72.92,72.58,72.76,171564.0,65.8776,65.8867,65.5795,65.7421,171564.0
2022-01-26 13:10:00,72.75,72.77,72.6,72.65,94950.0,65.7331,65.7511,65.5975,65.6427,94950.0
2022-01-26 13:20:00,72.63,72.66,72.42,72.61,155060.0,65.6246,65.6517,65.4349,65.6066,155060.0
2022-01-26 13:30:00,72.59,72.7,72.53,72.68,111507.0,65.5885,65.6879,65.5343,65.6698,111507.0
2022-01-26 13:40:00,72.68,72.78,72.65,72.7,158659.0,65.6698,65.7602,65.6427,65.6879,158659.0
2022-01-26 13:50:00,72.69,72.87,72.63,72.76,124192.0,65.6789,65.8415,65.6246,65.7421,124192.0
2022-01-26 14:00:00,72.77,73.43,72.75,72.84,725333.0,65.7511,66.3475,65.7331,65.8144,725333.0
2022-01-26 14:10:00,72.86,72.98,72.33,72.6,562164.0,65.8325,65.9409,65.3536,65.5975,562164.0
2022-01-26 14:20:00,72.63,73.23,72.58,73.19,494898.0,65.6246,66.1668,65.5795,66.1306,494898.0
2022-01-26 14:30:00,73.19,73.23,72.6,73.15,493444.0,66.1306,66.1668,65.5975,66.0945,493444.0
2022-01-26 14:40:00,73.16,73.23,72.11,72.25,563269.0,66.1035,66.1668,65.1548,65.2813,563269.0
2022-01-26 14:50:00,72.23,72.67,72.21,72.42,639158.0,65.2632,65.6608,65.2452,65.4349,639158.0
2022-01-26 15:00:00,72.42,72.42,71.77,71.77,580812.0,65.4349,65.4349,64.8476,64.8476,580812.0
2022-01-26 15:10:00,71.79,72.14,71.42,71.46,584896.0,64.8657,65.1819,64.5313,64.5675,584896.0
2022-01-26 15:20:00,71.47,71.74,70.95,71.72,475361.0,64.5765,64.8205,64.1067,64.8024,475361.0
2022-01-26 15:30:00,71.71,72.18,71.64,72.05,758098.0,64.7934,65.218,64.7301,65.1006,758098.0
2022-01-26 15:40:00,72.04,72.3,71.85,72.02,970699.0,65.0915,65.3265,64.9199,65.0735,970699.0
2022-01-26 15:50:00,72.03,72.35,71.95,72.17,903344.0,65.0825,65.3716,65.0102,65.209,903344.0
2022-01-27 09:30:00,72.63,73.56,72.63,73.52,1272073.0,65.6246,66.4649,65.6246,66.4288,1272073.0
2022-01-27 09:40:00,73.5,73.83,73.26,73.75,562126.0,66.4107,66.7089,66.1939,66.6366,562126.0
2022-01-27 09:50:00,73.75,73.87,73.1,73.29,393068.0,66.6366,66.745,66.0493,66.221,393068.0
2022-01-27 10:00:00,73.31,73.34,72.96,73.21,268757.0,66.2391,66.2662,65.9228,66.1487,268757.0
2022-01-27 10:10:00,73.22,73.34,72.92,73.01,197331.0,66.1577,66.2662,65.8867,65.968,197331.0
2022-01-27 10:20:00,73.02,73.06,72.2,72.2,321743.0,65.977,66.0132,65.2361,65.2361,321743.0
2022-01-27 10:30:00,72.21,72.43,72.18,72.27,307921.0,65.2452,65.4439,65.218,65.2994,307921.0
2022-01-27 10:40:00,72.28,72.58,72.23,72.47,248327.0,65.3084,65.5795,65.2632,65.4801,248327.0
2022-01-27 10:50:00,72.46,72.68,72.42,72.68,242484.0,65.471,65.6698,65.4349,65.6698,242484.0
2022-01-27 11:00:00,72.68,72.84,72.42,72.45,242189.0,65.6698,65.8144,65.4349,65.462,242189.0
2022-01-27 11:10:00,72.45,72.64,72.07,72.18,252378.0,65.462,65.6337,65.1187,65.218,252378.0
2022-01-27 11:20:00,72.18,72.19,71.8,71.92,196626.0,65.218,65.2271,64.8747,64.9831,196626.0
2022-01-27 11:30:00,71.92,72.17,71.84,71.96,242794.0,64.9831,65.209,64.9108,65.0193,242794.0
2022-01-27 11:40:00,71.96,72.06,71.75,71.84,281458.0,65.0193,65.1096,64.8295,64.9108,281458.0
2022-01-27 11:50:00,71.84,71.96,71.69,71.87,250945.0,64.9108,65.0193,64.7753,64.9379,250945.0
2022-01-27 12:00:00,71.89,71.9,71.63,71.66,270676.0,64.956,64.9651,64.7211,64.7482,270676.0
2022-01-27 12:10:00,71.67,71.81,71.45,71.54,243817.0,64.7572,64.8837,64.5585,64.6398,243817.0
2022-01-27 12:20:00,71.53,71.53,71.27,71.37,213419.0,64.6307,64.6307,64.3958,64.4862,213419.0
2022-01-27 12:30:00,71.37,71.42,71.11,71.16,232513.0,64.4862,64.5313,64.2513,64.2964,232513.0
2022-01-27 12:40:00,71.15,71.24,70.94,71.0,263586.0,64.2874,64.3687,64.0976,64.1519,263586.0
2022-01-27 12:50:00,71.02,71.16,70.96,70.98,292221.0,64.1699,64.2964,64.1157,64.1338,292221.0
2022-01-27 13:00:00,70.97,71.06,70.64,70.83,268991.0,64.1248,64.2061,63.8266,63.9983,268991.0
2022-01-27 13:10:00,70.83,70.9,70.68,70.69,274520.0,63.9983,64.0615,63.8627,63.8718,274520.0
2022-01-27 13:20:00,70.69,70.7,70.43,70.45,246152.0,63.8718,63.8808,63.6368,63.6549,246152.0
2022-01-27 13:30:00,70.43,70.62,70.33,70.35,389321.0,63.6368,63.8085,63.5465,63.5646,389321.0
2022-01-27 13:40:00,70.36,70.63,70.36,70.49,252831.0,63.5736,63.8175,63.5736,63.6911,252831.0
2022-01-27 13:50:00,70.48,70.72,70.34,70.64,304726.0,63.682,63.8989,63.5555,63.8266,304726.0
2022-01-27 14:00:00,70.63,71.05,70.61,70.88,402304.0,63.8175,64.197,63.7995,64.0434,402304.0
2022-01-27 14:10:00,70.87,70.99,70.63,70.68,310041.0,64.0344,64.1428,63.8175,63.8627,310041.0
2022-01-27 14:20:00,70.69,70.71,70.36,70.37,323643.0,63.8718,63.8898,63.5736,63.5826,323643.0
2022-01-27 14:30:00,70.37,70.49,70.16,70.39,398567.0,63.5826,63.6911,63.3929,63.6007,398567.0
2022-01-27 14:40:00,70.38,70.76,70.36,70.66,299001.0,63.5917,63.935,63.5736,63.8447,299001.0
2022-01-27 14:50:00,70.65,70.66,70.24,70.43,334515.0,63.8356,63.8447,63.4652,63.6368,334515.0
2022-01-27 15:00:00,70.43,70.69,70.43,70.46,404167.0,63.6368,63.8718,63.6368,63.6639,404167.0
2022-01-27 15:10:00,70.46,70.49,70.01,70.25,460200.0,63.6639,63.6911,63.2573,63.4742,460200.0
2022-01-27 15:20:00,70.24,70.78,70.19,70.73,395304.0,63.4652,63.9531,63.42,63.9079,395304.0
2022-01-27 15:30:00,70.73,70.86,70.48,70.54,473371.0,63.9079,64.0254,63.682,63.7362,473371.0
2022-01-27 15:40:00,70.53,71.03,70.46,70.72,635281.0,63.7272,64.179,63.6639,63.8989,635281.0
2022-01-27 15:50:00,70.72,70.91,70.54,70.63,711580.0,63.8989,64.0705,63.7362,63.8175,711580.0
2022-01-28 09:30:00,70.63,70.89,70.13,70.28,521007.0,63.8175,64.0525,63.3658,63.5013,521007.0
2022-01-28 09:40:00,70.28,70.47,70.0,70.09,760981.0,63.5013,63.673,63.2483,63.3296,760981.0
2022-01-28 09:50:00,70.1,70.48,69.77,69.86,582633.0,63.3387,63.682,63.0405,63.1218,582633.0
2022-01-28 10:00:00,69.86,70.53,69.81,70.51,426991.0,63.1218,63.7272,63.0766,63.7091,426991.0
2022-01-28 10:10:00,70.52,70.87,70.51,70.85,383575.0,63.7182,64.0344,63.7091,64.0163,383575.0
2022-01-28 10:20:00,70.84,70.94,70.38,70.53,271997.0,64.0073,64.0976,63.5917,63.7272,271997.0
2022-01-28 10:30:00,70.53,70.64,70.16,70.2,412924.0,63.7272,63.8266,63.3929,63.429,412924.0
2022-01-28 10:40:00,70.19,70.32,69.8,70.31,682075.0,63.42,63.5374,63.0676,63.5284,682075.0
2022-01-28 10:50:00,70.32,70.58,70.22,70.49,203891.0,63.5374,63.7724,63.4471,63.6911,203891.0
2022-01-28 11:00:00,70.5,70.55,70.14,70.33,187428.0,63.7001,63.7453,63.3748,63.5465,187428.0
2022-01-28 11:10:00,70.32,70.61,70.29,70.57,293443.0,63.5374,63.7995,63.5103,63.7633,293443.0
2022-01-28 11:20:00,70.58,70.66,70.4,70.47,229798.0,63.7724,63.8447,63.6097,63.673,229798.0
2022-01-28 11:30:00,70.48,70.64,70.32,70.52,341922.0,63.682,63.8266,63.5374,63.7182,341922.0
2022-01-28 11:40:00,70.51,70.6,70.43,70.45,142506.0,63.7091,63.7904,63.6368,63.6549,142506.0
2022-01-28 11:50:00,70.45,70.89,70.37,70.84,196505.0,63.6549,64.0525,63.5826,64.0073,196505.0
2022-01-28 12:00:00,70.83,70.92,70.75,70.89,211925.0,63.9983,64.0796,63.926,64.0525,211925.0
2022-01-28 12:10:00,70.9,70.93,70.7,70.84,279574.0,64.0615,64.0886,63.8808,64.0073,279574.0
2022-01-28 12:20:00,70.84,70.84,70.36,70.4,307236.0,64.0073,64.0073,63.5736,63.6097,307236.0
2022-01-28 12:30:00,70.41,70.46,70.17,70.17,222296.0,63.6188,63.6639,63.4019,63.4019,222296.0
2022-01-28 12:40:00,70.17,70.26,70.0,70.03,279144.0,63.4019,63.4832,63.2483,63.2754,279144.0
2022-01-28 12:50:00,70.04,70.06,69.78,69.87,265775.0,63.2845,63.3025,63.0495,63.1309,265775.0
2022-01-28 13:00:00,69.87,70.28,69.85,70.25,180697.0,63.1309,63.5013,63.1128,63.4742,180697.0
2022-01-28 13:10:00,70.24,70.3,70.12,70.23,113284.0,63.4652,63.5194,63.3567,63.4561,113284.0
2022-01-28 13:20:00,70.23,70.29,70.03,70.14,137776.0,63.4561,63.5103,63.2754,63.3748,137776.0
2022-01-28 13:30:00,70.16,70.34,70.1,70.15,221268.0,63.3929,63.5555,63.3387,63.3838,221268.0
2022-01-28 13:40:00,70.14,70.28,70.08,70.16,107502.0,63.3748,63.5013,63.3206,63.3929,107502.0
2022-01-28 13:50:00,70.17,70.36,70.15,70.2,174318.0,63.4019,63.5736,63.3838,63.429,174318.0
2022-01-28 14:00:00,70.2,70.35,69.97,70.0,261751.0,63.429,63.5646,63.2212,63.2483,261751.0
2022-01-28 14:10:00,70.01,70.01,69.57,69.58,264918.0,63.2573,63.2573,62.8598,62.8688,264918.0
2022-01-28 14:20:00,69.58,69.58,69.24,69.26,312598.0,62.8688,62.8688,62.5616,62.5797,312598.0
2022-01-28 14:30:00,69.27,69.4,69.16,69.34,250038.0,62.5887,62.7062,62.4893,62.652,250038.0
2022-01-28 14:40:00,69.34,69.77,69.34,69.73,216941.0,62.652,63.0405,62.652,63.0044,216941.0
2022-01-28 14:50:00,69.74,69.95,69.63,69.94,194085.0,63.0134,63.2031,62.914,63.1941,194085.0
2022-01-28 15:00:00,69.95,70.01,69.75,69.95,223948.0,63.2031,63.2573,63.0224,63.2031,223948.0
2022-01-28 15:10:00,69.96,70.05,69.79,70.05,247281.0,63.2122,63.2935,63.0586,63.2935,247281.0
2022-01-28 15:20:00,70.05,70.22,70.0,70.15,453109.0,63.2935,63.4471,63.2483,63.3838,453109.0
2022-01-28 15:30:00,70.15,70.35,69.97,70.18,840614.0,63.3838,63.5646,63.2212,63.411,840614.0
2022-01-28 15:40:00,70.19,70.62,70.15,70.62,743143.0,63.42,63.8085,63.3838,63.8085,743143.0
2022-01-28 15:50:00,70.63,71.0,70.62,70.98,911463.0,63.8175,64.1519,63.8085,64.1338,911463.0
2022-01-31 09:30:00,70.48,70.5,69.82,69.84,529123.0,63.682,63.7001,63.0857,63.1037,529123.0
2022-01-31 09:40:00,69.84,69.88,69.53,69.72,468054.0,63.1037,63.1399,62.8236,62.9953,468054.0
2022-01-31 09:50:00,69.71,70.14,69.7,70.14,463254.0,62.9863,63.3748,62.9772,63.3748,463254.0
2022-01-31 10:00:00,70.15,70.35,70.11,70.31,537967.0,63.3838,63.5646,63.3477,63.5284,537967.0
2022-01-31 10:10:00,70.31,70.68,70.26,70.62,372321.0,63.5284,63.8627,63.4832,63.8085,372321.0
2022-01-31 10:20:00,70.62,70.67,70.48,70.49,502144.0,63.8085,63.8537,63.682,63.6911,502144.0
2022-01-31 10:30:00,70.48,70.73,70.48,70.5,242232.0,63.682,63.9079,63.682,63.7001,242232.0
2022-01-31 10:40:00,70.5,70.54,70.06,70.23,207731.0,63.7001,63.7362,63.3025,63.4561,207731.0
2022-01-31 10:50:00,70.23,70.53,70.21,70.48,111280.0,63.4561,63.7272,63.4381,63.682,111280.0
2022-01-31 11:00:00,70.47,70.55,70.39,70.49,82501.0,63.673,63.7453,63.6007,63.6911,82501.0
2022-01-31 11:10:00,70.49,70.61,70.39,70.47,99005.0,63.6911,63.7995,63.6007,63.673,99005.0
2022-01-31 11:20:00,70.48,70.56,70.36,70.4,107371.0,63.682,63.7543,63.5736,63.6097,107371.0
2022-01-31 11:30:00,70.4,70.55,70.31,70.38,265230.0,63.6097,63.7453,63.5284,63.5917,265230.0
2022-01-31 11:40:00,70.38,70.5,70.31,70.48,76711.0,63.5917,63.7001,63.5284,63.682,76711.0
2022-01-31 11:50:00,70.48,70.87,70.47,70.87,130231.0,63.682,64.0344,63.673,64.0344,130231.0
2022-01-31 12:00:00,70.86,71.04,70.84,71.0,109912.0,64.0254,64.188,64.0073,64.1519,109912.0
2022-01-31 12:10:00,71.02,71.23,70.97,71.23,87234.0,64.1699,64.3597,64.1248,64.3597,87234.0
2022-01-31 12:20:00,71.23,71.33,71.19,71.23,357767.0,64.3597,64.45,64.3235,64.3597,357767.0
2022-01-31 12:30:00,71.23,71.29,71.2,71.25,327030.0,64.3597,64.4139,64.3326,64.3777,327030.0
2022-01-31 12:40:00,71.25,71.49,71.24,71.47,129594.0,64.3777,64.5946,64.3687,64.5765,129594.0
2022-01-31 12:50:00,71.46,71.52,71.38,71.5,133494.0,64.5675,64.6217,64.4952,64.6036,133494.0
2022-01-31 13:00:00,71.5,71.5,71.32,71.39,137613.0,64.6036,64.6036,64.441,64.5042,137613.0
2022-01-31 13:10:00,71.39,71.41,71.25,71.39,132294.0,64.5042,64.5223,64.3777,64.5042,132294.0
2022-01-31 13:20:00,71.4,71.53,71.37,71.4,97842.0,64.5133,64.6307,64.4862,64.5133,97842.0
2022-01-31 13:30:00,71.4,71.44,71.24,71.35,156691.0,64.5133,64.5494,64.3687,64.4681,156691.0
2022-01-31 13:40:00,71.35,71.39,71.17,71.23,249610.0,64.4681,64.5042,64.3055,64.3597,249610.0
2022-01-31 13:50:00,71.22,71.26,71.16,71.2,116620.0,64.3506,64.3868,64.2964,64.3326,116620.0
2022-01-31 14:00:00,71.2,71.27,71.12,71.21,122307.0,64.3326,64.3958,64.2603,64.3416,122307.0
2022-01-31 14:10:00,71.2,71.26,71.12,71.14,184249.0,64.3326,64.3868,64.2603,64.2784,184249.0
2022-01-31 14:20:00,71.14,71.29,71.12,71.29,107895.0,64.2784,64.4139,64.2603,64.4139,107895.0
2022-01-31 14:30:00,71.29,71.38,71.26,71.27,128528.0,64.4139,64.4952,64.3868,64.3958,128528.0
2022-01-31 14:40:00,71.28,71.31,71.15,71.2,135213.0,64.4049,64.432,64.2874,64.3326,135213.0
2022-01-31 14:50:00,71.21,71.25,71.11,71.2,117690.0,64.3416,64.3777,64.2513,64.3326,117690.0
2022-01-31 15:00:00,71.19,71.29,71.1,71.1,214317.0,64.3235,64.4139,64.2422,64.2422,214317.0
2022-01-31 15:10:00,71.11,71.16,70.74,70.8,366474.0,64.2513,64.2964,63.9169,63.9712,366474.0
2022-01-31 15:20:00,70.8,71.17,70.8,71.13,214742.0,63.9712,64.3055,63.9712,64.2693,214742.0
2022-01-31 15:30:00,71.13,71.21,70.99,71.03,466088.0,64.2693,64.3416,64.1428,64.179,466088.0
2022-01-31 15:40:00,71.02,71.13,70.96,71.12,595415.0,64.1699,64.2693,64.1157,64.2603,595415.0
2022-01-31 15:50:00,71.12,71.62,71.12,71.52,1360780.0,64.2603,64.7121,64.2603,64.6217,1360780.0
2022-02-01 09:30:00,71.71,71.9,71.12,71.7,619312.0,64.7934,64.9651,64.2603,64.7843,619312.0
2022-02-01 09:40:00,71.7,71.82,71.11,71.32,374013.0,64.7843,64.8928,64.2513,64.441,374013.0
2022-02-01 09:50:00,71.32,71.6,71.27,71.38,271126.0,64.441,64.694,64.3958,64.4952,271126.0
2022-02-01 10:00:00,71.37,71.39,70.83,71.08,333059.0,64.4862,64.5042,63.9983,64.2241,333059.0
2022-02-01 10:10:00,71.09,71.42,71.02,71.3,424995.0,64.2332,64.5313,64.1699,64.4229,424995.0
2022-02-01 10:20:00,71.29,71.77,71.27,71.63,552235.0,64.4139,64.8476,64.3958,64.7211,552235.0
2022-02-01 10:30:00,71.63,71.91,71.62,71.88,229399.0,64.7211,64.9741,64.7121,64.947,229399.0
2022-02-01 10:40:00,71.88,72.03,71.72,71.77,239286.0,64.947,65.0825,64.8024,64.8476,239286.0
2022-02-01 10:50:00,71.76,71.98,71.73,71.98,151553.0,64.8386,65.0373,64.8114,65.0373,151553.0
2022-02-01 11:00:00,71.98,72.03,71.77,71.88,274789.0,65.0373,65.0825,64.8476,64.947,274789.0
2022-02-01 11:10:00,71.9,72.08,71.88,71.95,340998.0,64.9651,65.1277,64.947,65.0102,340998.0
2022-02-01 11:20:00,71.95,72.02,71.76,71.81,145225.0,65.0102,65.0735,64.8386,64.8837,145225.0
2022-02-01 11:30:00,71.81,71.93,71.62,71.88,149844.0,64.8837,64.9922,64.7121,64.947,149844.0
2022-02-01 11:40:00,71.87,71.97,71.79,71.83,200961.0,64.9379,65.0283,64.8657,64.9018,200961.0
2022-02-01 11:50:00,71.83,71.98,71.75,71.95,132797.0,64.9018,65.0373,64.8295,65.0102,132797.0
2022-02-01 12:00:00,71.96,71.99,71.81,71.84,165782.0,65.0193,65.0464,64.8837,64.9108,165782.0
2022-02-01 12:10:00,71.84,71.88,71.71,71.76,73788.0,64.9108,64.947,64.7934,64.8386,73788.0
2022-02-01 12:20:00,71.76,71.8,71.67,71.72,87650.0,64.8386,64.8747,64.7572,64.8024,87650.0
2022-02-01 12:30:00,71.71,71.74,71.46,71.62,312268.0,64.7934,64.8205,64.5675,64.7121,312268.0
2022-02-01 12:40:00,71.62,71.78,71.62,71.7,83586.0,64.7121,64.8566,64.7121,64.7843,83586.0
2022-02-01 12:50:00,71.7,71.88,71.67,71.88,105745.0,64.7843,64.947,64.7572,64.947,105745.0
2022-02-01 13:00:00,71.88,72.01,71.84,71.95,227427.0,64.947,65.0644,64.9108,65.0102,227427.0
2022-02-01 13:10:00,71.95,72.06,71.92,72.03,54223.0,65.0102,65.1096,64.9831,65.0825,54223.0
2022-02-01 13:20:00,72.05,72.16,72.01,72.15,67714.0,65.1006,65.2,65.0644,65.1909,67714.0
2022-02-01 13:30:00,72.14,72.2,72.01,72.18,91115.0,65.1819,65.2361,65.0644,65.218,91115.0
2022-02-01 13:40:00,72.19,72.19,72.03,72.06,65330.0,65.2271,65.2271,65.0825,65.1096,65330.0
2022-02-01 13:50:00,72.05,72.1,71.93,72.03,108842.0,65.1006,65.1458,64.9922,65.0825,108842.0
2022-02-01 14:00:00,72.03,72.18,72.01,72.16,59332.0,65.0825,65.218,65.0644,65.2,59332.0
2022-02-01 14:10:00,72.17,72.29,72.06,72.22,100257.0,65.209,65.3174,65.1096,65.2542,100257.0
2022-02-01 14:20:00,72.23,72.26,72.11,72.25,131472.0,65.2632,65.2903,65.1548,65.2813,131472.0
2022-02-01 14:30:00,72.25,72.34,72.25,72.31,115818.0,65.2813,65.3626,65.2813,65.3355,115818.0
2022-02-01 14:40:00,72.3,72.34,72.2,72.22,156439.0,65.3265,65.3626,65.2361,65.2542,156439.0
2022-02-01 14:50:00,72.22,72.29,72.17,72.28,98915.0,65.2542,65.3174,65.209,65.3084,98915.0
2022-02-01 15:00:00,72.28,72.46,72.27,72.44,242965.0,65.3084,65.471,65.2994,65.453,242965.0
2022-02-01 15:10:00,72.44,72.47,72.31,72.46,251549.0,65.453,65.4801,65.3355,65.471,251549.0
2022-02-01 15:20:00,72.47,72.63,72.43,72.58,310487.0,65.4801,65.6246,65.4439,65.5795,310487.0
2022-02-01 15:30:00,72.57,72.63,72.48,72.5,262135.0,65.5704,65.6246,65.4891,65.5072,262135.0
2022-02-01 15:40:00,72.5,72.65,72.48,72.65,350640.0,65.5072,65.6427,65.4891,65.6427,350640.0
2022-02-01 15:50:00,72.65,72.84,72.65,72.69,663290.0,65.6427,65.8144,65.6427,65.6789,663290.0
2022-02-02 09:30:00,72.73,72.8,72.28,72.46,624479.0,65.715,65.7782,65.3084,65.471,624479.0
2022-02-02 09:40:00,72.46,72.55,72.05,72.15,785471.0,65.471,65.5524,65.1006,65.1909,785471.0
2022-02-02 09:50:00,72.15,72.28,71.78,71.79,326946.0,65.1909,65.3084,64.8566,64.8657,326946.0
2022-02-02 10:00:00,71.79,72.16,71.77,72.12,252979.0,64.8657,65.2,64.8476,65.1638,252979.0
2022-02-02 10:10:00,72.11,72.27,71.94,72.15,228317.0,65.1548,65.2994,65.0012,65.1909,228317.0
2022-02-02 10:20:00,72.14,72.2,71.74,71.76,202587.0,65.1819,65.2361,64.8205,64.8386,202587.0
2022-02-02 10:30:00,71.76,72.0,71.67,71.99,216706.0,64.8386,65.0554,64.7572,65.0464,216706.0
2022-02-02 10:40:00,72.0,72.32,71.9,72.22,130817.0,65.0554,65.3445,64.9651,65.2542,130817.0
2022-02-02 10:50:00,72.21,72.27,72.02,72.21,118602.0,65.2452,65.2994,65.0735,65.2452,118602.0
2022-02-02 11:00:00,72.2,72.2,71.9,71.91,170085.0,65.2361,65.2361,64.9651,64.9741,170085.0
2022-02-02 11:10:00,71.9,71.94,71.66,71.73,183823.0,64.9651,65.0012,64.7482,64.8114,183823.0
2022-02-02 11:20:00,71.74,71.88,71.64,71.86,155852.0,64.8205,64.947,64.7301,64.9289,155852.0
2022-02-02 11:30:00,71.85,71.9,71.73,71.77,125953.0,64.9199,64.9651,64.8114,64.8476,125953.0
2022-02-02 11:40:00,71.78,72.06,71.76,72.02,109771.0,64.8566,65.1096,64.8386,65.0735,109771.0
2022-02-02 11:50:00,72.03,72.08,71.98,72.06,164799.0,65.0825,65.1277,65.0373,65.1096,164799.0
2022-02-02 12:00:00,72.05,72.2,71.98,72.13,126023.0,65.1006,65.2361,65.0373,65.1729,126023.0
2022-02-02 12:10:00,72.13,72.23,72.0,72.13,102136.0,65.1729,65.2632,65.0554,65.1729,102136.0
2022-02-02 12:20:00,72.14,72.14,72.06,72.09,59173.0,65.1819,65.1819,65.1096,65.1367,59173.0
2022-02-02 12:30:00,72.08,72.14,71.97,72.04,94423.0,65.1277,65.1819,65.0283,65.0915,94423.0
2022-02-02 12:40:00,72.03,72.14,71.97,72.11,106075.0,65.0825,65.1819,65.0283,65.1548,106075.0
2022-02-02 12:50:00,72.1,72.14,72.06,72.14,88878.0,65.1458,65.1819,65.1096,65.1819,88878.0
2022-02-02 13:00:00,72.13,72.3,72.13,72.23,172977.0,65.1729,65.3265,65.1729,65.2632,172977.0
2022-02-02 13:10:00,72.23,72.3,72.18,72.2,86615.0,65.2632,65.3265,65.218,65.2361,86615.0
2022-02-02 13:20:00,72.21,72.23,72.02,72.16,88925.0,65.2452,65.2632,65.0735,65.2,88925.0
2022-02-02 13:30:00,72.15,72.37,72.14,72.36,98959.0,65.1909,65.3897,65.1819,65.3807,98959.0
2022-02-02 13:40:00,72.36,72.44,72.33,72.4,81062.0,65.3807,65.453,65.3536,65.4168,81062.0
2022-02-02 13:50:00,72.41,72.47,72.4,72.46,74147.0,65.4259,65.4801,65.4168,65.471,74147.0
2022-02-02 14:00:00,72.46,72.58,72.42,72.55,106913.0,65.471,65.5795,65.4349,65.5524,106913.0
2022-02-02 14:10:00,72.55,72.58,72.4,72.5,121157.0,65.5524,65.5795,65.4168,65.5072,121157.0
2022-02-02 14:20:00,72.49,72.53,72.4,72.45,85866.0,65.4981,65.5343,65.4168,65.462,85866.0
2022-02-02 14:30:00,72.46,72.59,72.46,72.55,89215.0,65.471,65.5885,65.471,65.5524,89215.0
2022-02-02 14:40:00,72.55,72.65,72.55,72.61,121753.0,65.5524,65.6427,65.5524,65.6066,121753.0
2022-02-02 14:50:00,72.61,72.62,72.46,72.49,109946.0,65.6066,65.6156,65.471,65.4981,109946.0
2022-02-02 15:00:00,72.48,72.56,72.43,72.51,161308.0,65.4891,65.5614,65.4439,65.5162,161308.0
2022-02-02 15:10:00,72.51,72.64,72.46,72.63,146266.0,65.5162,65.6337,65.471,65.6246,146266.0
2022-02-02 15:20:00,72.64,72.65,72.47,72.5,166880.0,65.6337,65.6427,65.4801,65.5072,166880.0
2022-02-02 15:30:00,72.5,72.62,72.42,72.5,188366.0,65.5072,65.6156,65.4349,65.5072,188366.0
2022-02-02 15:40:00,72.5,72.63,72.48,72.6,261150.0,65.5072,65.6246,65.4891,65.5975,261150.0
2022-02-02 15:50:00,72.59,72.59,72.34,72.51,659893.0,65.5885,65.5885,65.3626,65.5162,659893.0
2022-02-03 09:30:00,72.56,72.67,71.99,72.37,653905.0,65.5614,65.6608,65.0464,65.3897,653905.0
2022-02-03 09:40:00,72.38,72.78,72.37,72.38,461859.0,65.3988,65.7602,65.3897,65.3988,461859.0
2022-02-03 09:50:00,72.37,72.46,72.23,72.24,250938.0,65.3897,65.471,65.2632,65.2723,250938.0
2022-02-03 10:00:00,72.26,72.82,72.21,72.79,414772.0,65.2903,65.7963,65.2452,65.7692,414772.0
2022-02-03 10:10:00,72.79,73.16,72.73,73.1,479695.0,65.7692,66.1035,65.715,66.0493,479695.0
2022-02-03 10:20:00,73.11,73.25,73.02,73.15,290791.0,66.0583,66.1848,65.977,66.0945,290791.0
2022-02-03 10:30:00,73.15,73.24,73.0,73.16,233243.0,66.0945,66.1758,65.959,66.1035,233243.0
2022-02-03 10:40:00,73.16,73.4,73.14,73.26,172114.0,66.1035,66.3204,66.0855,66.1939,172114.0
2022-02-03 10:50:00,73.26,73.42,73.26,73.41,112261.0,66.1939,66.3384,66.1939,66.3294,112261.0
2022-02-03 11:00:00,73.41,73.45,73.16,73.3,185102.0,66.3294,66.3656,66.1035,66.23,185102.0
2022-02-03 11:10:00,73.28,73.32,73.08,73.09,560608.0,66.2119,66.2481,66.0312,66.0403,560608.0
2022-02-03 11:20:00,73.09,73.24,73.02,73.09,362808.0,66.0403,66.1758,65.977,66.0403,362808.0
2022-02-03 11:30:00,73.09,73.2,72.91,72.96,211907.0,66.0403,66.1397,65.8776,65.9228,211907.0
2022-02-03 11:40:00,72.97,73.0,72.82,72.87,127020.0,65.9318,65.959,65.7963,65.8415,127020.0
2022-02-03 11:50:00,72.87,72.91,72.67,72.67,140398.0,65.8415,65.8776,65.6608,65.6608,140398.0
2022-02-03 12:00:00,72.67,72.83,72.62,72.72,208925.0,65.6608,65.8054,65.6156,65.706,208925.0
2022-02-03 12:10:00,72.71,72.75,72.45,72.46,131697.0,65.6969,65.7331,65.462,65.471,131697.0
2022-02-03 12:20:00,72.46,72.57,72.42,72.47,179265.0,65.471,65.5704,65.4349,65.4801,179265.0
2022-02-03 12:30:00,72.46,72.66,72.46,72.65,107654.0,65.471,65.6517,65.471,65.6427,107654.0
2022-02-03 12:40:00,72.65,72.7,72.45,72.49,206515.0,65.6427,65.6879,65.462,65.4981,206515.0
2022-02-03 12:50:00,72.5,72.6,72.47,72.58,193632.0,65.5072,65.5975,65.4801,65.5795,193632.0
2022-02-03 13:00:00,72.58,72.6,72.34,72.36,192346.0,65.5795,65.5975,65.3626,65.3807,192346.0
2022-02-03 13:10:00,72.36,72.49,72.31,72.45,162177.0,65.3807,65.4981,65.3355,65.462,162177.0
2022-02-03 13:20:00,72.45,72.62,72.44,72.53,149534.0,65.462,65.6156,65.453,65.5343,149534.0
2022-02-03 13:30:00,72.53,72.61,72.49,72.53,125831.0,65.5343,65.6066,65.4981,65.5343,125831.0
2022-02-03 13:40:00,72.53,72.59,72.52,72.55,74587.0,65.5343,65.5885,65.5253,65.5524,74587.0
2022-02-03 13:50:00,72.55,72.59,72.48,72.51,101062.0,65.5524,65.5885,65.4891,65.5162,101062.0
2022-02-03 14:00:00,72.51,72.53,72.4,72.44,111399.0,65.5162,65.5343,65.4168,65.453,111399.0
2022-02-03 14:10:00,72.44,72.51,72.4,72.48,139093.0,65.453,65.5162,65.4168,65.4891,139093.0
2022-02-03 14:20:00,72.49,72.51,72.25,72.29,133792.0,65.4981,65.5162,65.2813,65.3174,133792.0
2022-02-03 14:30:00,72.28,72.28,72.13,72.14,157161.0,65.3084,65.3084,65.1729,65.1819,157161.0
2022-02-03 14:40:00,72.13,72.14,71.99,72.05,251536.0,65.1729,65.1819,65.0464,65.1006,251536.0
2022-02-03 14:50:00,72.05,72.18,72.01,72.15,138402.0,65.1006,65.218,65.0644,65.1909,138402.0
2022-02-03 15:00:00,72.15,72.18,71.94,72.02,241215.0,65.1909,65.218,65.0012,65.0735,241215.0
2022-02-03 15:10:00,72.02,72.31,72.01,72.3,327365.0,65.0735,65.3355,65.0644,65.3265,327365.0
2022-02-03 15:20:00,72.3,72.38,72.08,72.26,740286.0,65.3265,65.3988,65.1277,65.2903,740286.0
2022-02-03 15:30:00,72.26,72.28,72.06,72.16,324288.0,65.2903,65.3084,65.1096,65.2,324288.0
2022-02-03 15:40:00,72.16,72.26,71.97,72.02,548271.0,65.2,65.2903,65.0283,65.0735,548271.0
2022-02-03 15:50:00,72.01,72.24,71.9,72.07,652259.0,65.0644,65.2723,64.9651,65.1187,652259.0
2022-02-04 09:30:00,72.52,72.74,72.19,72.62,880738.0,65.5253,65.724,65.2271,65.6156,880738.0
2022-02-04 09:40:00,72.63,73.15,72.5,72.51,893150.0,65.6246,66.0945,65.5072,65.5162,893150.0
2022-02-04 09:50:00,72.51,72.56,72.18,72.37,266887.0,65.5162,65.5614,65.218,65.3897,266887.0
2022-02-04 10:00:00,72.38,72.45,72.17,72.27,243814.0,65.3988,65.462,65.209,65.2994,243814.0
2022-02-04 10:10:00,72.28,72.69,72.24,72.59,207825.0,65.3084,65.6789,65.2723,65.5885,207825.0
2022-02-04 10:20:00,72.58,72.7,72.5,72.55,135060.0,65.5795,65.6879,65.5072,65.5524,135060.0
2022-02-04 10:30:00,72.56,72.75,72.48,72.56,320476.0,65.5614,65.7331,65.4891,65.5614,320476.0
2022-02-04 10:40:00,72.57,72.65,72.41,72.45,275137.0,65.5704,65.6427,65.4259,65.462,275137.0
2022-02-04 10:50:00,72.44,72.56,72.38,72.43,117862.0,65.453,65.5614,65.3988,65.4439,117862.0
2022-02-04 11:00:00,72.43,72.49,72.32,72.4,105757.0,65.4439,65.4981,65.3445,65.4168,105757.0
2022-02-04 11:10:00,72.4,72.43,72.24,72.35,135950.0,65.4168,65.4439,65.2723,65.3716,135950.0
2022-02-04 11:20:00,72.34,72.48,72.24,72.46,286602.0,65.3626,65.4891,65.2723,65.471,286602.0
2022-02-04 11:30:00,72.45,72.6,72.36,72.53,202722.0,65.462,65.5975,65.3807,65.5343,202722.0
2022-02-04 11:40:00,72.53,72.7,72.52,72.64,255213.0,65.5343,65.6879,65.5253,65.6337,255213.0
2022-02-04 11:50:00,72.64,72.73,72.58,72.62,229734.0,65.6337,65.715,65.5795,65.6156,229734.0
2022-02-04 12:00:00,72.62,72.66,72.49,72.56,195722.0,65.6156,65.6517,65.4981,65.5614,195722.0
2022-02-04 12:10:00,72.56,72.67,72.51,72.64,92128.0,65.5614,65.6608,65.5162,65.6337,92128.0
2022-02-04 12:20:00,72.63,72.78,72.61,72.76,89580.0,65.6246,65.7602,65.6066,65.7421,89580.0
2022-02-04 12:30:00,72.78,72.84,72.73,72.8,125175.0,65.7602,65.8144,65.715,65.7782,125175.0
2022-02-04 12:40:00,72.8,72.86,72.77,72.79,161348.0,65.7782,65.8325,65.7511,65.7692,161348.0
2022-02-04 12:50:00,72.8,72.95,72.8,72.94,139615.0,65.7782,65.9138,65.7782,65.9047,139615.0
2022-02-04 13:00:00,72.94,73.19,72.94,73.17,160653.0,65.9047,66.1306,65.9047,66.1126,160653.0
2022-02-04 13:10:00,73.17,73.25,73.11,73.12,145724.0,66.1126,66.1848,66.0583,66.0674,145724.0
2022-02-04 13:20:00,73.12,73.31,73.11,73.27,377849.0,66.0674,66.2391,66.0583,66.2029,377849.0
2022-02-04 13:30:00,73.28,73.35,73.23,73.35,151605.0,66.2119,66.2752,66.1668,66.2752,151605.0
2022-02-04 13:40:00,73.35,73.45,73.25,73.4,354251.0,66.2752,66.3656,66.1848,66.3204,354251.0
2022-02-04 13:50:00,73.4,73.47,73.36,73.46,192594.0,66.3204,66.3836,66.2842,66.3746,192594.0
2022-02-04 14:00:00,73.46,73.48,73.31,73.34,103909.0,66.3746,66.3927,66.2391,66.2662,103909.0
2022-02-04 14:10:00,73.34,73.34,73.18,73.18,136905.0,66.2662,66.2662,66.1216,66.1216,136905.0
2022-02-04 14:20:00,73.18,73.3,73.16,73.26,147100.0,66.1216,66.23,66.1035,66.1939,147100.0
2022-02-04 14:30:00,73.26,73.43,73.23,73.43,166731.0,66.1939,66.3475,66.1668,66.3475,166731.0
2022-02-04 14:40:00,73.42,73.49,73.34,73.42,149614.0,66.3384,66.4017,66.2662,66.3384,149614.0
2022-02-04 14:50:00,73.42,73.48,73.4,73.48,105629.0,66.3384,66.3927,66.3204,66.3927,105629.0
2022-02-04 15:00:00,73.48,73.61,73.47,73.6,292717.0,66.3927,66.5101,66.3836,66.5011,292717.0
2022-02-04 15:10:00,73.61,73.75,73.6,73.65,150098.0,66.5101,66.6366,66.5011,66.5463,150098.0
2022-02-04 15:20:00,73.66,73.74,73.63,73.7,166440.0,66.5553,66.6276,66.5282,66.5914,166440.0
2022-02-04 15:30:00,73.7,73.98,73.7,73.88,487344.0,66.5914,66.8444,66.5914,66.7541,487344.0
2022-02-04 15:40:00,73.88,73.88,73.42,73.52,788086.0,66.7541,66.7541,66.3384,66.4288,788086.0
2022-02-04 15:50:00,73.52,73.65,73.35,73.44,863997.0,66.4288,66.5463,66.2752,66.3565,863997.0
2022-02-07 09:30:00,73.58,73.82,73.08,73.43,384976.0,66.483,66.6999,66.0312,66.3475,384976.0
2022-02-07 09:40:00,73.45,73.52,73.12,73.19,294204.0,66.3656,66.4288,66.0674,66.1306,294204.0
2022-02-07 09:50:00,73.2,73.55,73.17,73.54,157231.0,66.1397,66.4559,66.1126,66.4469,157231.0
2022-02-07 10:00:00,73.55,73.87,73.49,73.62,580215.0,66.4559,66.745,66.4017,66.5192,580215.0
2022-02-07 10:10:00,73.64,73.65,73.22,73.38,124442.0,66.5372,66.5463,66.1577,66.3023,124442.0
2022-02-07 10:20:00,73.37,73.57,73.32,73.51,68858.0,66.2933,66.474,66.2481,66.4198,68858.0
2022-02-07 10:30:00,73.5,73.72,73.43,73.64,105922.0,66.4107,66.6095,66.3475,66.5372,105922.0
2022-02-07 10:40:00,73.64,73.7,73.46,73.65,92824.0,66.5372,66.5914,66.3746,66.5463,92824.0
2022-02-07 10:50:00,73.64,73.71,73.52,73.7,84524.0,66.5372,66.6005,66.4288,66.5914,84524.0
2022-02-07 11:00:00,73.69,73.74,73.52,73.68,82065.0,66.5824,66.6276,66.4288,66.5734,82065.0
2022-02-07 11:10:00,73.68,73.83,73.64,73.77,76775.0,66.5734,66.7089,66.5372,66.6547,76775.0
2022-02-07 11:20:00,73.78,73.85,73.69,73.76,85096.0,66.6637,66.727,66.5824,66.6457,85096.0
2022-02-07 11:30:00,73.8,73.8,73.43,73.45,119398.0,66.6818,66.6818,66.3475,66.3656,119398.0
2022-02-07 11:40:00,73.47,73.55,73.39,73.49,89874.0,66.3836,66.4559,66.3113,66.4017,89874.0
2022-02-07 11:50:00,73.49,73.52,73.37,73.51,93192.0,66.4017,66.4288,66.2933,66.4198,93192.0
2022-02-07 12:00:00,73.5,73.5,73.31,73.31,59922.0,66.4107,66.4107,66.2391,66.2391,59922.0
2022-02-07 12:10:00,73.32,73.38,73.25,73.36,85172.0,66.2481,66.3023,66.1848,66.2842,85172.0
2022-02-07 12:20:00,73.35,73.47,73.33,73.4,37901.0,66.2752,66.3836,66.2571,66.3204,37901.0
2022-02-07 12:30:00,73.39,73.55,73.32,73.41,77554.0,66.3113,66.4559,66.2481,66.3294,77554.0
2022-02-07 12:40:00,73.43,73.59,73.43,73.56,39666.0,66.3475,66.492,66.3475,66.4649,39666.0
2022-02-07 12:50:00,73.55,73.58,73.51,73.52,67662.0,66.4559,66.483,66.4198,66.4288,67662.0
2022-02-07 13:00:00,73.53,73.59,73.49,73.57,80913.0,66.4378,66.492,66.4017,66.474,80913.0
2022-02-07 13:10:00,73.57,73.69,73.56,73.66,109655.0,66.474,66.5824,66.4649,66.5553,109655.0
2022-02-07 13:20:00,73.66,73.69,73.59,73.61,68962.0,66.5553,66.5824,66.492,66.5101,68962.0
2022-02-07 13:30:00,73.61,73.76,73.61,73.76,91952.0,66.5101,66.6457,66.5101,66.6457,91952.0
2022-02-07 13:40:00,73.75,73.79,73.7,73.76,55392.0,66.6366,66.6728,66.5914,66.6457,55392.0
2022-02-07 13:50:00,73.76,73.85,73.73,73.83,68148.0,66.6457,66.727,66.6185,66.7089,68148.0
2022-02-07 14:00:00,73.83,73.91,73.8,73.84,82474.0,66.7089,66.7812,66.6818,66.7179,82474.0
2022-02-07 14:10:00,73.85,73.98,73.81,73.96,58485.0,66.727,66.8444,66.6908,66.8264,58485.0
2022-02-07 14:20:00,73.96,73.99,73.88,73.97,80973.0,66.8264,66.8535,66.7541,66.8354,80973.0
2022-02-07 14:30:00,73.96,74.13,73.96,74.06,154156.0,66.8264,66.98,66.8264,66.9167,154156.0
2022-02-07 14:40:00,74.06,74.14,74.04,74.07,90307.0,66.9167,66.989,66.8986,66.9258,90307.0
2022-02-07 14:50:00,74.07,74.12,74.07,74.11,138572.0,66.9258,66.9709,66.9258,66.9619,138572.0
2022-02-07 15:00:00,74.11,74.21,74.03,74.12,134887.0,66.9619,67.0522,66.8896,66.9709,134887.0
2022-02-07 15:10:00,74.12,74.22,74.1,74.17,125523.0,66.9709,67.0613,66.9529,67.0161,125523.0
2022-02-07 15:20:00,74.16,74.19,74.04,74.05,200048.0,67.0071,67.0342,66.8986,66.9077,200048.0
2022-02-07 15:30:00,74.06,74.15,73.87,73.89,177462.0,66.9167,66.998,66.745,66.7631,177462.0
2022-02-07 15:40:00,73.88,73.96,73.7,73.73,254876.0,66.7541,66.8264,66.5914,66.6185,254876.0
2022-02-07 15:50:00,73.73,74.0,73.64,73.8,545000.0,66.6185,66.8625,66.5372,66.6818,545000.0
2022-02-08 09:30:00,74.49,74.83,74.42,74.69,423492.0,67.3052,67.6124,67.242,67.4859,423492.0
2022-02-08 09:40:00,74.68,75.09,74.67,74.97,383383.0,67.4769,67.8474,67.4679,67.7389,383383.0
2022-02-08 09:50:00,74.96,75.13,74.87,75.07,324520.0,67.7299,67.8835,67.6486,67.8293,324520.0
2022-02-08 10:00:00,75.07,75.08,74.76,74.99,258767.0,67.8293,67.8383,67.5492,67.757,258767.0
2022-02-08 10:10:00,74.99,75.33,74.98,75.17,187389.0,67.757,68.0642,67.748,67.9197,187389.0
2022-02-08 10:20:00,75.15,75.29,75.06,75.12,183860.0,67.9016,68.0281,67.8203,67.8745,183860.0
2022-02-08 10:30:00,75.12,75.22,75.04,75.11,149316.0,67.8745,67.9648,67.8022,67.8654,149316.0
2022-02-08 10:40:00,75.1,75.2,74.94,75.12,178761.0,67.8564,67.9468,67.7118,67.8745,178761.0
2022-02-08 10:50:00,75.1,75.17,75.04,75.05,137420.0,67.8564,67.9197,67.8022,67.8112,137420.0
2022-02-08 11:00:00,75.06,75.14,75.01,75.08,161310.0,67.8203,67.8925,67.7751,67.8383,161310.0
2022-02-08 11:10:00,75.09,75.09,74.76,74.82,204179.0,67.8474,67.8474,67.5492,67.6034,204179.0
2022-02-08 11:20:00,74.82,74.87,74.67,74.7,149641.0,67.6034,67.6486,67.4679,67.495,149641.0
2022-02-08 11:30:00,74.7,74.79,74.67,74.76,137483.0,67.495,67.5763,67.4679,67.5492,137483.0
2022-02-08 11:40:00,74.76,74.91,74.71,74.9,117220.0,67.5492,67.6847,67.504,67.6757,117220.0
2022-02-08 11:50:00,74.89,75.02,74.86,74.97,93435.0,67.6667,67.7841,67.6396,67.7389,93435.0
2022-02-08 12:00:00,74.97,75.03,74.93,75.0,72242.0,67.7389,67.7932,67.7028,67.766,72242.0
2022-02-08 12:10:00,74.99,74.99,74.77,74.79,78404.0,67.757,67.757,67.5582,67.5763,78404.0
2022-02-08 12:20:00,74.8,74.98,74.8,74.94,65780.0,67.5853,67.748,67.5853,67.7118,65780.0
2022-02-08 12:30:00,74.94,75.13,74.93,75.13,73980.0,67.7118,67.8835,67.7028,67.8835,73980.0
2022-02-08 12:40:00,75.12,75.23,75.09,75.21,403859.0,67.8745,67.9739,67.8474,67.9558,403859.0
2022-02-08 12:50:00,75.21,75.34,75.18,75.31,149619.0,67.9558,68.0733,67.9287,68.0461,149619.0
2022-02-08 13:00:00,75.31,75.46,75.28,75.37,130636.0,68.0461,68.1817,68.019,68.1004,130636.0
2022-02-08 13:10:00,75.37,75.43,75.32,75.41,155539.0,68.1004,68.1546,68.0552,68.1365,155539.0
2022-02-08 13:20:00,75.41,75.44,75.29,75.36,173092.0,68.1365,68.1636,68.0281,68.0913,173092.0
2022-02-08 13:30:00,75.36,75.51,75.33,75.47,191940.0,68.0913,68.2269,68.0642,68.1907,191940.0
2022-02-08 13:40:00,75.47,75.53,75.44,75.51,144841.0,68.1907,68.2449,68.1636,68.2269,144841.0
2022-02-08 13:50:00,75.52,75.59,75.48,75.59,166660.0,68.2359,68.2991,68.1998,68.2991,166660.0
2022-02-08 14:00:00,75.59,75.73,75.58,75.67,237384.0,68.2991,68.4256,68.2901,68.3714,237384.0
2022-02-08 14:10:00,75.67,75.73,75.57,75.59,256595.0,68.3714,68.4256,68.2811,68.2991,256595.0
2022-02-08 14:20:00,75.6,75.6,75.31,75.35,150263.0,68.3082,68.3082,68.0461,68.0823,150263.0
2022-02-08 14:30:00,75.34,75.45,75.25,75.26,184760.0,68.0733,68.1726,67.9919,68.001,184760.0
2022-02-08 14:40:00,75.26,75.31,75.06,75.13,194118.0,68.001,68.0461,67.8203,67.8835,194118.0
2022-02-08 14:50:00,75.13,75.32,75.1,75.26,206449.0,67.8835,68.0552,67.8564,68.001,206449.0
2022-02-08 15:00:00,75.26,75.33,75.15,75.29,163169.0,68.001,68.0642,67.9016,68.0281,163169.0
2022-02-08 15:10:00,75.29,75.6,75.29,75.57,344224.0,68.0281,68.3082,68.0281,68.2811,344224.0
2022-02-08 15:20:00,75.58,75.65,75.48,75.65,279682.0,68.2901,68.3534,68.1998,68.3534,279682.0
2022-02-08 15:30:00,75.65,75.77,75.62,75.72,379644.0,68.3534,68.4618,68.3262,68.4166,379644.0
2022-02-08 15:40:00,75.73,75.8,75.63,75.67,444265.0,68.4256,68.4889,68.3353,68.3714,444265.0
2022-02-08 15:50:00,75.67,75.86,75.64,75.71,924019.0,68.3714,68.5431,68.3443,68.4076,924019.0
2022-02-09 09:30:00,76.04,76.07,75.31,75.46,583935.0,68.7057,68.7328,68.0461,68.1817,583935.0
2022-02-09 09:40:00,75.48,75.93,75.43,75.76,201822.0,68.1998,68.6063,68.1546,68.4527,201822.0
2022-02-09 09:50:00,75.75,75.83,75.34,75.34,241816.0,68.4437,68.516,68.0733,68.0733,241816.0
2022-02-09 10:00:00,75.34,75.75,75.33,75.71,194420.0,68.0733,68.4437,68.0642,68.4076,194420.0
2022-02-09 10:10:00,75.72,75.78,75.56,75.59,250645.0,68.4166,68.4708,68.272,68.2991,250645.0
2022-02-09 10:20:00,75.6,75.7,75.53,75.62,172417.0,68.3082,68.3985,68.2449,68.3262,172417.0
2022-02-09 10:30:00,75.64,75.78,75.61,75.65,95289.0,68.3443,68.4708,68.3172,68.3534,95289.0
2022-02-09 10:40:00,75.64,75.71,75.55,75.65,99078.0,68.3443,68.4076,68.263,68.3534,99078.0
2022-02-09 10:50:00,75.66,75.8,75.65,75.7,221977.0,68.3624,68.4889,68.3534,68.3985,221977.0
2022-02-09 11:00:00,75.71,75.73,75.45,75.5,123222.0,68.4076,68.4256,68.1726,68.2178,123222.0
2022-02-09 11:10:00,75.49,75.52,75.3,75.36,226387.0,68.2088,68.2359,68.0371,68.0913,226387.0
2022-02-09 11:20:00,75.36,75.43,75.33,75.38,79389.0,68.0913,68.1546,68.0642,68.1094,79389.0
2022-02-09 11:30:00,75.38,75.42,75.28,75.4,81174.0,68.1094,68.1455,68.019,68.1275,81174.0
2022-02-09 11:40:00,75.4,75.42,75.18,75.19,64028.0,68.1275,68.1455,67.9287,67.9377,64028.0
2022-02-09 11:50:00,75.19,75.23,75.01,75.02,244372.0,67.9377,67.9739,67.7751,67.7841,244372.0
2022-02-09 12:00:00,75.01,75.09,74.91,74.96,224670.0,67.7751,67.8474,67.6847,67.7299,224670.0
2022-02-09 12:10:00,74.96,74.98,74.77,74.97,269749.0,67.7299,67.748,67.5582,67.7389,269749.0
2022-02-09 12:20:00,74.97,74.99,74.89,74.94,169808.0,67.7389,67.757,67.6667,67.7118,169808.0
2022-02-09 12:30:00,74.94,75.0,74.89,74.99,145934.0,67.7118,67.766,67.6667,67.757,145934.0
2022-02-09 12:40:00,74.98,75.0,74.84,74.88,76740.0,67.748,67.766,67.6215,67.6576,76740.0
2022-02-09 12:50:00,74.88,74.88,74.79,74.85,128412.0,67.6576,67.6576,67.5763,67.6305,128412.0
2022-02-09 13:00:00,74.84,74.88,74.74,74.74,229251.0,67.6215,67.6576,67.5311,67.5311,229251.0
2022-02-09 13:10:00,74.75,74.85,74.75,74.83,98310.0,67.5402,67.6305,67.5402,67.6124,98310.0
2022-02-09 13:20:00,74.82,75.05,74.81,75.05,83894.0,67.6034,67.8112,67.5944,67.8112,83894.0
2022-02-09 13:30:00,75.05,75.23,75.04,75.23,72095.0,67.8112,67.9739,67.8022,67.9739,72095.0
2022-02-09 13:40:00,75.23,75.32,75.21,75.28,100015.0,67.9739,68.0552,67.9558,68.019,100015.0
2022-02-09 13:50:00,75.27,75.34,75.23,75.25,91490.0,68.01,68.0733,67.9739,67.9919,91490.0
2022-02-09 14:00:00,75.25,75.26,75.17,75.26,92555.0,67.9919,68.001,67.9197,68.001,92555.0
2022-02-09 14:10:00,75.26,75.28,75.21,75.26,74994.0,68.001,68.019,67.9558,68.001,74994.0
2022-02-09 14:20:00,75.26,75.26,75.12,75.13,54799.0,68.001,68.001,67.8745,67.8835,54799.0
2022-02-09 14:30:00,75.14,75.17,75.1,75.13,59306.0,67.8925,67.9197,67.8564,67.8835,59306.0
2022-02-09 14:40:00,75.13,75.13,75.0,75.04,154351.0,67.8835,67.8835,67.766,67.8022,154351.0
2022-02-09 14:50:00,75.05,75.08,75.01,75.02,133230.0,67.8112,67.8383,67.7751,67.7841,133230.0
2022-02-09 15:00:00,75.02,75.09,74.99,75.02,109759.0,67.7841,67.8474,67.757,67.7841,109759.0
2022-02-09 15:10:00,75.03,75.13,74.97,75.05,232993.0,67.7932,67.8835,67.7389,67.8112,232993.0
2022-02-09 15:20:00,75.05,75.05,74.95,75.03,290806.0,67.8112,67.8112,67.7209,67.7932,290806.0
2022-02-09 15:30:00,75.03,75.05,74.94,74.99,300330.0,67.7932,67.8112,67.7118,67.757,300330.0
2022-02-09 15:40:00,75.0,75.02,74.84,74.92,310394.0,67.766,67.7841,67.6215,67.6938,310394.0
2022-02-09 15:50:00,74.93,75.0,74.82,75.0,752925.0,67.7028,67.766,67.6034,67.766,752925.0
2022-02-10 09:30:00,74.82,75.6,74.82,75.5,698170.0,67.6034,68.3082,67.6034,68.2178,698170.0
2022-02-10 09:40:00,75.51,75.98,75.48,75.51,453021.0,68.2269,68.6515,68.1998,68.2269,453021.0
2022-02-10 09:50:00,75.49,75.65,75.15,75.6,297948.0,68.2088,68.3534,67.9016,68.3082,297948.0
2022-02-10 10:00:00,75.59,75.85,75.52,75.83,220602.0,68.2991,68.5341,68.2359,68.516,220602.0
2022-02-10 10:10:00,75.84,75.98,75.8,75.89,207896.0,68.525,68.6515,68.4889,68.5702,207896.0
2022-02-10 10:20:00,75.88,76.08,75.83,75.98,125827.0,68.5612,68.7419,68.516,68.6515,125827.0
2022-02-10 10:30:00,75.99,76.24,75.91,76.2,197147.0,68.6606,68.8864,68.5883,68.8503,197147.0
2022-02-10 10:40:00,76.21,76.21,75.79,75.97,235922.0,68.8593,68.8593,68.4799,68.6425,235922.0
2022-02-10 10:50:00,75.96,75.96,75.59,75.68,394336.0,68.6335,68.6335,68.2991,68.3805,394336.0
2022-02-10 11:00:00,75.68,75.96,75.57,75.92,169601.0,68.3805,68.6335,68.2811,68.5973,169601.0
2022-02-10 11:10:00,75.9,75.9,75.56,75.61,232520.0,68.5792,68.5792,68.272,68.3172,232520.0
2022-02-10 11:20:00,75.61,75.68,75.49,75.64,127310.0,68.3172,68.3805,68.2088,68.3443,127310.0
2022-02-10 11:30:00,75.63,75.87,75.6,75.86,106528.0,68.3353,68.5521,68.3082,68.5431,106528.0
2022-02-10 11:40:00,75.87,75.95,75.8,75.91,127409.0,68.5521,68.6244,68.4889,68.5883,127409.0
2022-02-10 11:50:00,75.9,75.9,75.73,75.82,153544.0,68.5792,68.5792,68.4256,68.507,153544.0
2022-02-10 12:00:00,75.81,75.87,75.69,75.81,99060.0,68.4979,68.5521,68.3895,68.4979,99060.0
2022-02-10 12:10:00,75.81,75.87,75.76,75.78,67793.0,68.4979,68.5521,68.4527,68.4708,67793.0
2022-02-10 12:20:00,75.78,75.91,75.76,75.89,84686.0,68.4708,68.5883,68.4527,68.5702,84686.0
2022-02-10 12:30:00,75.89,75.93,75.78,75.87,125701.0,68.5702,68.6063,68.4708,68.5521,125701.0
2022-02-10 12:40:00,75.87,75.87,75.49,75.65,399008.0,68.5521,68.5521,68.2088,68.3534,399008.0
2022-02-10 12:50:00,75.65,75.75,75.54,75.68,290880.0,68.3534,68.4437,68.254,68.3805,290880.0
2022-02-10 13:00:00,75.67,75.73,75.54,75.63,251514.0,68.3714,68.4256,68.254,68.3353,251514.0
2022-02-10 13:10:00,75.64,75.68,75.2,75.2,247499.0,68.3443,68.3805,67.9468,67.9468,247499.0
2022-02-10 13:20:00,75.21,75.38,75.18,75.2,186464.0,67.9558,68.1094,67.9287,67.9468,186464.0
2022-02-10 13:30:00,75.19,75.24,74.69,74.81,299685.0,67.9377,67.9829,67.4859,67.5944,299685.0
2022-02-10 13:40:00,74.81,75.13,74.81,74.98,157473.0,67.5944,67.8835,67.5944,67.748,157473.0
2022-02-10 13:50:00,75.0,75.1,74.94,75.09,117389.0,67.766,67.8564,67.7118,67.8474,117389.0
2022-02-10 14:00:00,75.09,75.12,74.78,74.92,185576.0,67.8474,67.8745,67.5673,67.6938,185576.0
2022-02-10 14:10:00,74.94,74.95,74.56,74.58,276793.0,67.7118,67.7209,67.3685,67.3866,276793.0
2022-02-10 14:20:00,74.59,74.93,74.54,74.9,215223.0,67.3956,67.7028,67.3504,67.6757,215223.0
2022-02-10 14:30:00,74.89,75.0,74.79,74.9,170547.0,67.6667,67.766,67.5763,67.6757,170547.0
2022-02-10 14:40:00,74.92,75.03,74.85,74.86,117557.0,67.6938,67.7932,67.6305,67.6396,117557.0
2022-02-10 14:50:00,74.87,74.89,74.58,74.74,188929.0,67.6486,67.6667,67.3866,67.5311,188929.0
2022-02-10 15:00:00,74.75,74.95,74.63,74.94,194426.0,67.5402,67.7209,67.4317,67.7118,194426.0
2022-02-10 15:10:00,74.93,75.05,74.83,74.87,256221.0,67.7028,67.8112,67.6124,67.6486,256221.0
2022-02-10 15:20:00,74.88,74.97,74.7,74.82,183440.0,67.6576,67.7389,67.495,67.6034,183440.0
2022-02-10 15:30:00,74.8,74.85,74.62,74.8,335371.0,67.5853,67.6305,67.4227,67.5853,335371.0
2022-02-10 15:40:00,74.8,74.86,74.44,74.59,289527.0,67.5853,67.6396,67.2601,67.3956,289527.0
2022-02-10 15:50:00,74.58,74.94,74.37,74.81,664910.0,67.3866,67.7118,67.1968,67.5944,664910.0
2022-02-11 09:30:00,74.34,74.51,74.14,74.38,550564.0,67.1697,67.3233,66.989,67.2058,550564.0
2022-02-11 09:40:00,74.4,74.89,74.17,74.86,309269.0,67.2239,67.6667,67.0161,67.6396,309269.0
2022-02-11 09:50:00,74.87,75.1,74.68,74.72,242007.0,67.6486,67.8564,67.4769,67.5131,242007.0
2022-02-11 10:00:00,74.73,75.0,74.7,74.93,519571.0,67.5221,67.766,67.495,67.7028,519571.0
2022-02-11 10:10:00,74.94,75.11,74.74,75.03,210299.0,67.7118,67.8654,67.5311,67.7932,210299.0
2022-02-11 10:20:00,75.04,75.46,75.04,75.4,173088.0,67.8022,68.1817,67.8022,68.1275,173088.0
2022-02-11 10:30:00,75.38,75.56,75.33,75.52,313091.0,68.1094,68.272,68.0642,68.2359,313091.0
2022-02-11 10:40:00,75.52,75.69,75.48,75.59,571992.0,68.2359,68.3895,68.1998,68.2991,571992.0
2022-02-11 10:50:00,75.58,75.84,75.55,75.75,503397.0,68.2901,68.525,68.263,68.4437,503397.0
2022-02-11 11:00:00,75.75,75.99,75.66,75.69,404507.0,68.4437,68.6606,68.3624,68.3895,404507.0
2022-02-11 11:10:00,75.7,75.86,75.64,75.79,200809.0,68.3985,68.5431,68.3443,68.4799,200809.0
2022-02-11 11:20:00,75.79,75.98,75.75,75.79,155291.0,68.4799,68.6515,68.4437,68.4799,155291.0
2022-02-11 11:30:00,75.8,75.86,75.47,75.54,156106.0,68.4889,68.5431,68.1907,68.254,156106.0
2022-02-11 11:40:00,75.54,75.59,75.36,75.47,109755.0,68.254,68.2991,68.0913,68.1907,109755.0
2022-02-11 11:50:00,75.48,75.52,75.38,75.46,122407.0,68.1998,68.2359,68.1094,68.1817,122407.0
2022-02-11 12:00:00,75.46,75.59,75.39,75.56,90000.0,68.1817,68.2991,68.1184,68.272,90000.0
2022-02-11 12:10:00,75.57,75.65,75.43,75.48,154842.0,68.2811,68.3534,68.1546,68.1998,154842.0
2022-02-11 12:20:00,75.49,75.58,75.45,75.53,79248.0,68.2088,68.2901,68.1726,68.2449,79248.0
2022-02-11 12:30:00,75.54,75.59,75.5,75.54,100240.0,68.254,68.2991,68.2178,68.254,100240.0
2022-02-11 12:40:00,75.54,75.57,75.3,75.36,127022.0,68.254,68.2811,68.0371,68.0913,127022.0
2022-02-11 12:50:00,75.36,75.36,75.2,75.27,87147.0,68.0913,68.0913,67.9468,68.01,87147.0
2022-02-11 13:00:00,75.28,75.44,75.21,75.4,139143.0,68.019,68.1636,67.9558,68.1275,139143.0
2022-02-11 13:10:00,75.41,75.42,75.15,75.24,103567.0,68.1365,68.1455,67.9016,67.9829,103567.0
2022-02-11 13:20:00,75.23,75.32,75.03,75.04,107094.0,67.9739,68.0552,67.7932,67.8022,107094.0
2022-02-11 13:30:00,75.04,75.06,74.41,74.41,772273.0,67.8022,67.8203,67.233,67.233,772273.0
2022-02-11 13:40:00,74.41,74.61,74.15,74.3,580434.0,67.233,67.4137,66.998,67.1336,580434.0
2022-02-11 13:50:00,74.3,74.38,74.08,74.11,272125.0,67.1336,67.2058,66.9348,66.9619,272125.0
2022-02-11 14:00:00,74.11,74.2,73.79,74.13,437058.0,66.9619,67.0432,66.6728,66.98,437058.0
2022-02-11 14:10:00,74.14,74.69,74.13,74.63,297565.0,66.989,67.4859,66.98,67.4317,297565.0
2022-02-11 14:20:00,74.6,74.65,74.13,74.14,162901.0,67.4046,67.4498,66.98,66.989,162901.0
2022-02-11 14:30:00,74.17,74.51,74.13,74.34,221119.0,67.0161,67.3233,66.98,67.1697,221119.0
2022-02-11 14:40:00,74.34,74.38,73.96,74.01,214352.0,67.1697,67.2058,66.8264,66.8715,214352.0
2022-02-11 14:50:00,74.02,74.03,73.75,73.97,449925.0,66.8806,66.8896,66.6366,66.8354,449925.0
2022-02-11 15:00:00,73.98,74.36,73.89,73.97,538301.0,66.8444,67.1878,66.7631,66.8354,538301.0
2022-02-11 15:10:00,73.98,74.13,73.82,73.9,378836.0,66.8444,66.98,66.6999,66.7721,378836.0
2022-02-11 15:20:00,73.9,74.18,73.78,74.14,306058.0,66.7721,67.0251,66.6637,66.989,306058.0
2022-02-11 15:30:00,74.13,74.14,73.84,73.87,526502.0,66.98,66.989,66.7179,66.745,526502.0
2022-02-11 15:40:00,73.87,74.36,73.72,74.36,666288.0,66.745,67.1878,66.6095,67.1878,666288.0
2022-02-11 15:50:00,74.38,74.46,74.11,74.2,778993.0,67.2058,67.2781,66.9619,67.0432,778993.0
2022-02-14 09:30:00,74.35,74.88,74.35,74.69,414302.0,67.1787,67.6576,67.1787,67.4859,414302.0
2022-02-14 09:40:00,74.69,75.18,74.5,74.67,354405.0,67.4859,67.9287,67.3143,67.4679,354405.0
2022-02-14 09:50:00,74.66,74.87,74.41,74.44,187069.0,67.4588,67.6486,67.233,67.2601,187069.0
2022-02-14 10:00:00,74.44,74.44,73.97,74.32,190348.0,67.2601,67.2601,66.8354,67.1516,190348.0
2022-02-14 10:10:00,74.31,74.61,73.92,74.16,175289.0,67.1426,67.4137,66.7902,67.0071,175289.0
2022-02-14 10:20:00,74.16,74.33,74.0,74.1,382861.0,67.0071,67.1607,66.8625,66.9529,382861.0
2022-02-14 10:30:00,74.09,74.13,73.69,73.76,122820.0,66.9438,66.98,66.5824,66.6457,122820.0
2022-02-14 10:40:00,73.78,73.92,73.7,73.73,135547.0,66.6637,66.7902,66.5914,66.6185,135547.0
2022-02-14 10:50:00,73.74,73.82,73.57,73.63,163768.0,66.6276,66.6999,66.474,66.5282,163768.0
2022-02-14 11:00:00,73.63,73.77,73.56,73.68,88916.0,66.5282,66.6547,66.4649,66.5734,88916.0
2022-02-14 11:10:00,73.68,73.77,73.55,73.74,104155.0,66.5734,66.6547,66.4559,66.6276,104155.0
2022-02-14 11:20:00,73.74,73.95,73.7,73.89,76686.0,66.6276,66.8173,66.5914,66.7631,76686.0
2022-02-14 11:30:00,73.9,73.99,73.73,73.92,148456.0,66.7721,66.8535,66.6185,66.7902,148456.0
2022-02-14 11:40:00,73.94,74.12,73.94,74.12,84675.0,66.8083,66.9709,66.8083,66.9709,84675.0
2022-02-14 11:50:00,74.13,74.15,73.96,74.06,98512.0,66.98,66.998,66.8264,66.9167,98512.0
2022-02-14 12:00:00,74.07,74.13,73.91,73.94,95011.0,66.9258,66.98,66.7812,66.8083,95011.0
2022-02-14 12:10:00,73.95,73.96,73.85,73.89,70700.0,66.8173,66.8264,66.727,66.7631,70700.0
2022-02-14 12:20:00,73.9,74.07,73.86,74.06,103500.0,66.7721,66.9258,66.736,66.9167,103500.0
2022-02-14 12:30:00,74.05,74.14,73.98,74.06,85462.0,66.9077,66.989,66.8444,66.9167,85462.0
2022-02-14 12:40:00,74.06,74.25,74.05,74.19,78364.0,66.9167,67.0884,66.9077,67.0342,78364.0
2022-02-14 12:50:00,74.17,74.18,74.03,74.11,42670.0,67.0161,67.0251,66.8896,66.9619,42670.0
2022-02-14 13:00:00,74.11,74.27,74.05,74.23,41710.0,66.9619,67.1065,66.9077,67.0703,41710.0
2022-02-14 13:10:00,74.24,74.26,74.05,74.08,88271.0,67.0794,67.0974,66.9077,66.9348,88271.0
2022-02-14 13:20:00,74.09,74.1,73.92,73.97,69023.0,66.9438,66.9529,66.7902,66.8354,69023.0
2022-02-14 13:30:00,73.96,73.99,73.83,73.95,127873.0,66.8264,66.8535,66.7089,66.8173,127873.0
2022-02-14 13:40:00,73.95,73.96,73.76,73.79,96017.0,66.8173,66.8264,66.6457,66.6728,96017.0
2022-02-14 13:50:00,73.78,73.78,73.42,73.44,279551.0,66.6637,66.6637,66.3384,66.3565,279551.0
2022-02-14 14:00:00,73.42,73.52,73.17,73.28,319601.0,66.3384,66.4288,66.1126,66.2119,319601.0
2022-02-14 14:10:00,73.28,73.39,73.11,73.12,129827.0,66.2119,66.3113,66.0583,66.0674,129827.0
2022-02-14 14:20:00,73.12,73.54,72.97,73.33,413393.0,66.0674,66.4469,65.9318,66.2571,413393.0
2022-02-14 14:30:00,73.32,73.44,73.17,73.35,163252.0,66.2481,66.3565,66.1126,66.2752,163252.0
2022-02-14 14:40:00,73.35,73.46,73.28,73.36,163159.0,66.2752,66.3746,66.2119,66.2842,163159.0
2022-02-14 14:50:00,73.36,73.72,73.35,73.66,130194.0,66.2842,66.6095,66.2752,66.5553,130194.0
2022-02-14 15:00:00,73.66,73.7,73.4,73.6,140668.0,66.5553,66.5914,66.3204,66.5011,140668.0
2022-02-14 15:10:00,73.59,73.64,73.36,73.41,119147.0,66.492,66.5372,66.2842,66.3294,119147.0
2022-02-14 15:20:00,73.41,73.64,73.35,73.47,200222.0,66.3294,66.5372,66.2752,66.3836,200222.0
2022-02-14 15:30:00,73.47,73.77,73.41,73.7,213178.0,66.3836,66.6547,66.3294,66.5914,213178.0
2022-02-14 15:40:00,73.7,73.91,73.57,73.86,255042.0,66.5914,66.7812,66.474,66.736,255042.0
2022-02-14 15:50:00,73.85,73.85,73.5,73.58,848808.0,66.727,66.727,66.4107,66.483,848808.0
2022-02-15 09:30:00,74.5,75.4,74.33,75.37,545781.0,67.3143,68.1275,67.1607,68.1004,545781.0
2022-02-15 09:40:00,75.34,75.57,75.27,75.32,265222.0,68.0733,68.2811,68.01,68.0552,265222.0
2022-02-15 09:50:00,75.32,75.35,74.61,74.63,325539.0,68.0552,68.0823,67.4137,67.4317,325539.0
2022-02-15 10:00:00,74.64,74.9,74.61,74.84,225006.0,67.4408,67.6757,67.4137,67.6215,225006.0
2022-02-15 10:10:00,74.85,74.87,74.71,74.76,167564.0,67.6305,67.6486,67.504,67.5492,167564.0
2022-02-15 10:20:00,74.76,75.03,74.7,75.0,273290.0,67.5492,67.7932,67.495,67.766,273290.0
2022-02-15 10:30:00,75.0,75.2,74.99,75.1,207469.0,67.766,67.9468,67.757,67.8564,207469.0
2022-02-15 10:40:00,75.11,75.13,74.97,74.99,124750.0,67.8654,67.8835,67.7389,67.757,124750.0
2022-02-15 10:50:00,74.99,75.14,74.98,75.05,121564.0,67.757,67.8925,67.748,67.8112,121564.0
2022-02-15 11:00:00,75.05,75.09,74.98,75.01,86410.0,67.8112,67.8474,67.748,67.7751,86410.0
2022-02-15 11:10:00,75.01,75.03,74.8,74.83,70468.0,67.7751,67.7932,67.5853,67.6124,70468.0
2022-02-15 11:20:00,74.83,74.9,74.76,74.77,68573.0,67.6124,67.6757,67.5492,67.5582,68573.0
2022-02-15 11:30:00,74.79,74.94,74.79,74.84,51542.0,67.5763,67.7118,67.5763,67.6215,51542.0
2022-02-15 11:40:00,74.84,74.93,74.79,74.85,75489.0,67.6215,67.7028,67.5763,67.6305,75489.0
2022-02-15 11:50:00,74.85,74.94,74.79,74.94,65024.0,67.6305,67.7118,67.5763,67.7118,65024.0
2022-02-15 12:00:00,74.96,75.07,74.96,75.04,66343.0,67.7299,67.8293,67.7299,67.8022,66343.0
2022-02-15 12:10:00,75.04,75.07,74.93,74.95,65832.0,67.8022,67.8293,67.7028,67.7209,65832.0
2022-02-15 12:20:00,74.95,75.07,74.92,75.06,55019.0,67.7209,67.8293,67.6938,67.8203,55019.0
2022-02-15 12:30:00,75.06,75.18,75.06,75.11,104968.0,67.8203,67.9287,67.8203,67.8654,104968.0
2022-02-15 12:40:00,75.11,75.14,74.95,74.95,50815.0,67.8654,67.8925,67.7209,67.7209,50815.0
2022-02-15 12:50:00,74.95,75.03,74.95,75.03,52389.0,67.7209,67.7932,67.7209,67.7932,52389.0
2022-02-15 13:00:00,75.04,75.15,75.01,75.14,65932.0,67.8022,67.9016,67.7751,67.8925,65932.0
2022-02-15 13:10:00,75.13,75.17,75.09,75.15,107789.0,67.8835,67.9197,67.8474,67.9016,107789.0
2022-02-15 13:20:00,75.15,75.27,75.14,75.27,121350.0,67.9016,68.01,67.8925,68.01,121350.0
2022-02-15 13:30:00,75.27,75.38,75.26,75.36,137238.0,68.01,68.1094,68.001,68.0913,137238.0
2022-02-15 13:40:00,75.37,75.53,75.36,75.5,117439.0,68.1004,68.2449,68.0913,68.2178,117439.0
2022-02-15 13:50:00,75.49,75.56,75.47,75.49,167308.0,68.2088,68.272,68.1907,68.2088,167308.0
2022-02-15 14:00:00,75.5,75.54,75.39,75.47,114802.0,68.2178,68.254,68.1184,68.1907,114802.0
2022-02-15 14:10:00,75.47,75.61,75.46,75.58,110534.0,68.1907,68.3172,68.1817,68.2901,110534.0
2022-02-15 14:20:00,75.57,75.61,75.48,75.54,134454.0,68.2811,68.3172,68.1998,68.254,134454.0
2022-02-15 14:30:00,75.53,75.55,75.43,75.45,82390.0,68.2449,68.263,68.1546,68.1726,82390.0
2022-02-15 14:40:00,75.45,75.54,75.39,75.44,116396.0,68.1726,68.254,68.1184,68.1636,116396.0
2022-02-15 14:50:00,75.43,75.46,75.31,75.34,94128.0,68.1546,68.1817,68.0461,68.0733,94128.0
2022-02-15 15:00:00,75.33,75.43,75.32,75.39,130058.0,68.0642,68.1546,68.0552,68.1184,130058.0
2022-02-15 15:10:00,75.38,75.49,75.38,75.48,173843.0,68.1094,68.2088,68.1094,68.1998,173843.0
2022-02-15 15:20:00,75.49,75.54,75.41,75.54,233615.0,68.2088,68.254,68.1365,68.254,233615.0
2022-02-15 15:30:00,75.54,75.56,75.24,75.26,457023.0,68.254,68.272,67.9829,68.001,457023.0
2022-02-15 15:40:00,75.26,75.43,75.19,75.34,420646.0,68.001,68.1546,67.9377,68.0733,420646.0
2022-02-15 15:50:00,75.34,75.68,75.34,75.58,663776.0,68.0733,68.3805,68.0733,68.2901,663776.0
2022-02-16 09:30:00,75.09,75.58,74.85,75.55,421711.0,67.8474,68.2901,67.6305,68.263,421711.0
2022-02-16 09:40:00,75.56,76.12,75.54,75.81,237911.0,68.272,68.778,68.254,68.4979,237911.0
2022-02-16 09:50:00,75.81,75.82,75.21,75.38,333236.0,68.4979,68.507,67.9558,68.1094,333236.0
2022-02-16 10:00:00,75.37,75.5,75.29,75.31,107303.0,68.1004,68.2178,68.0281,68.0461,107303.0
2022-02-16 10:10:00,75.3,75.52,75.27,75.42,75096.0,68.0371,68.2359,68.01,68.1455,75096.0
2022-02-16 10:20:00,75.4,75.74,75.35,75.71,65361.0,68.1275,68.4347,68.0823,68.4076,65361.0
2022-02-16 10:30:00,75.7,75.85,75.63,75.73,73149.0,68.3985,68.5341,68.3353,68.4256,73149.0
2022-02-16 10:40:00,75.72,75.72,75.49,75.5,155621.0,68.4166,68.4166,68.2088,68.2178,155621.0
2022-02-16 10:50:00,75.5,75.66,75.39,75.47,69455.0,68.2178,68.3624,68.1184,68.1907,69455.0
2022-02-16 11:00:00,75.47,75.53,75.37,75.42,108438.0,68.1907,68.2449,68.1004,68.1455,108438.0
2022-02-16 11:10:00,75.43,75.54,75.28,75.39,71642.0,68.1546,68.254,68.019,68.1184,71642.0
2022-02-16 11:20:00,75.4,75.52,75.37,75.51,74196.0,68.1275,68.2359,68.1004,68.2269,74196.0
2022-02-16 11:30:00,75.5,75.56,75.43,75.52,39419.0,68.2178,68.272,68.1546,68.2359,39419.0
2022-02-16 11:40:00,75.53,75.54,75.4,75.48,52184.0,68.2449,68.254,68.1275,68.1998,52184.0
2022-02-16 11:50:00,75.48,75.55,75.42,75.47,62701.0,68.1998,68.263,68.1455,68.1907,62701.0
2022-02-16 12:00:00,75.47,75.5,75.38,75.49,47733.0,68.1907,68.2178,68.1094,68.2088,47733.0
2022-02-16 12:10:00,75.5,75.6,75.5,75.54,40341.0,68.2178,68.3082,68.2178,68.254,40341.0
2022-02-16 12:20:00,75.55,75.56,75.42,75.42,37144.0,68.263,68.272,68.1455,68.1455,37144.0
2022-02-16 12:30:00,75.42,75.42,75.17,75.34,78876.0,68.1455,68.1455,67.9197,68.0733,78876.0
2022-02-16 12:40:00,75.36,75.4,75.28,75.3,39983.0,68.0913,68.1275,68.019,68.0371,39983.0
2022-02-16 12:50:00,75.31,75.36,75.28,75.28,74931.0,68.0461,68.0913,68.019,68.019,74931.0
2022-02-16 13:00:00,75.29,75.41,75.24,75.41,112533.0,68.0281,68.1365,67.9829,68.1365,112533.0
2022-02-16 13:10:00,75.42,75.43,75.35,75.39,35255.0,68.1455,68.1546,68.0823,68.1184,35255.0
2022-02-16 13:20:00,75.41,75.42,75.31,75.32,91715.0,68.1365,68.1455,68.0461,68.0552,91715.0
2022-02-16 13:30:00,75.32,75.45,75.28,75.41,34624.0,68.0552,68.1726,68.019,68.1365,34624.0
2022-02-16 13:40:00,75.4,75.4,75.27,75.36,52800.0,68.1275,68.1275,68.01,68.0913,52800.0
2022-02-16 13:50:00,75.38,75.46,75.27,75.35,52380.0,68.1094,68.1817,68.01,68.0823,52380.0
2022-02-16 14:00:00,75.36,75.63,75.15,75.48,372489.0,68.0913,68.3353,67.9016,68.1998,372489.0
2022-02-16 14:10:00,75.48,75.58,75.32,75.55,306440.0,68.1998,68.2901,68.0552,68.263,306440.0
2022-02-16 14:20:00,75.54,75.84,75.5,75.84,210497.0,68.254,68.525,68.2178,68.525,210497.0
2022-02-16 14:30:00,75.83,75.99,75.81,75.88,277648.0,68.516,68.6606,68.4979,68.5612,277648.0
2022-02-16 14:40:00,75.89,75.89,75.74,75.74,148335.0,68.5702,68.5702,68.4347,68.4347,148335.0
2022-02-16 14:50:00,75.74,75.87,75.7,75.86,58784.0,68.4347,68.5521,68.3985,68.5431,58784.0
2022-02-16 15:00:00,75.87,76.05,75.85,75.96,99524.0,68.5521,68.7148,68.5341,68.6335,99524.0
2022-02-16 15:10:00,75.96,75.96,75.77,75.9,137237.0,68.6335,68.6335,68.4618,68.5792,137237.0
2022-02-16 15:20:00,75.9,75.92,75.75,75.82,169032.0,68.5792,68.5973,68.4437,68.507,169032.0
2022-02-16 15:30:00,75.81,75.83,75.63,75.78,233641.0,68.4979,68.516,68.3353,68.4708,233641.0
2022-02-16 15:40:00,75.78,75.92,75.72,75.89,172599.0,68.4708,68.5973,68.4166,68.5702,172599.0
2022-02-16 15:50:00,75.89,76.04,75.71,75.75,503617.0,68.5702,68.7057,68.4076,68.4437,503617.0
2022-02-17 09:30:00,74.94,75.02,74.52,74.93,355092.0,67.7118,67.7841,67.3323,67.7028,355092.0
2022-02-17 09:40:00,74.94,75.06,74.47,74.66,247433.0,67.7118,67.8203,67.2872,67.4588,247433.0
2022-02-17 09:50:00,74.67,74.68,74.07,74.18,347958.0,67.4679,67.4769,66.9258,67.0251,347958.0
2022-02-17 10:00:00,74.19,74.22,73.94,74.06,285162.0,67.0342,67.0613,66.8083,66.9167,285162.0
2022-02-17 10:10:00,74.07,74.53,73.98,74.44,170234.0,66.9258,67.3414,66.8444,67.2601,170234.0
2022-02-17 10:20:00,74.42,74.42,74.08,74.14,162698.0,67.242,67.242,66.9348,66.989,162698.0
2022-02-17 10:30:00,74.13,74.27,73.98,74.04,191730.0,66.98,67.1065,66.8444,66.8986,191730.0
2022-02-17 10:40:00,74.03,74.26,73.95,74.08,255271.0,66.8896,67.0974,66.8173,66.9348,255271.0
2022-02-17 10:50:00,74.09,74.34,74.05,74.28,74006.0,66.9438,67.1697,66.9077,67.1155,74006.0
2022-02-17 11:00:00,74.28,74.42,74.2,74.36,150040.0,67.1155,67.242,67.0432,67.1878,150040.0
2022-02-17 11:10:00,74.35,74.46,74.29,74.43,117352.0,67.1787,67.2781,67.1245,67.251,117352.0
2022-02-17 11:20:00,74.42,74.43,74.3,74.33,122471.0,67.242,67.251,67.1336,67.1607,122471.0
2022-02-17 11:30:00,74.32,74.38,74.23,74.23,93799.0,67.1516,67.2058,67.0703,67.0703,93799.0
2022-02-17 11:40:00,74.24,74.41,74.21,74.38,81857.0,67.0794,67.233,67.0522,67.2058,81857.0
2022-02-17 11:50:00,74.37,74.42,74.29,74.34,63994.0,67.1968,67.242,67.1245,67.1697,63994.0
2022-02-17 12:00:00,74.34,74.58,74.31,74.51,105166.0,67.1697,67.3866,67.1426,67.3233,105166.0
2022-02-17 12:10:00,74.51,74.57,74.46,74.54,99524.0,67.3233,67.3775,67.2781,67.3504,99524.0
2022-02-17 12:20:00,74.54,74.57,74.47,74.51,87767.0,67.3504,67.3775,67.2872,67.3233,87767.0
2022-02-17 12:30:00,74.5,74.52,74.45,74.46,80778.0,67.3143,67.3323,67.2691,67.2781,80778.0
2022-02-17 12:40:00,74.46,74.46,74.29,74.32,70688.0,67.2781,67.2781,67.1245,67.1516,70688.0
2022-02-17 12:50:00,74.32,74.37,74.29,74.34,77494.0,67.1516,67.1968,67.1245,67.1697,77494.0
2022-02-17 13:00:00,74.34,74.41,74.33,74.37,106476.0,67.1697,67.233,67.1607,67.1968,106476.0
2022-02-17 13:10:00,74.37,74.39,74.23,74.25,96801.0,67.1968,67.2149,67.0703,67.0884,96801.0
2022-02-17 13:20:00,74.26,74.26,74.1,74.1,102496.0,67.0974,67.0974,66.9529,66.9529,102496.0
2022-02-17 13:30:00,74.11,74.17,74.04,74.07,108931.0,66.9619,67.0161,66.8986,66.9258,108931.0
2022-02-17 13:40:00,74.06,74.07,73.93,73.95,77411.0,66.9167,66.9258,66.7993,66.8173,77411.0
2022-02-17 13:50:00,73.94,74.04,73.93,74.04,74101.0,66.8083,66.8986,66.7993,66.8986,74101.0
2022-02-17 14:00:00,74.05,74.05,73.9,73.92,70094.0,66.9077,66.9077,66.7721,66.7902,70094.0
2022-02-17 14:10:00,73.91,73.94,73.86,73.86,99563.0,66.7812,66.8083,66.736,66.736,99563.0
2022-02-17 14:20:00,73.86,73.86,73.49,73.56,291488.0,66.736,66.736,66.4017,66.4649,291488.0
2022-02-17 14:30:00,73.56,73.6,73.49,73.58,134044.0,66.4649,66.5011,66.4017,66.483,134044.0
2022-02-17 14:40:00,73.59,73.78,73.56,73.75,74934.0,66.492,66.6637,66.4649,66.6366,74934.0
2022-02-17 14:50:00,73.74,73.75,73.59,73.61,110318.0,66.6276,66.6366,66.492,66.5101,110318.0
2022-02-17 15:00:00,73.62,73.66,73.43,73.44,170346.0,66.5192,66.5553,66.3475,66.3565,170346.0
2022-02-17 15:10:00,73.44,73.46,73.27,73.39,361949.0,66.3565,66.3746,66.2029,66.3113,361949.0
2022-02-17 15:20:00,73.38,73.57,73.37,73.47,207337.0,66.3023,66.474,66.2933,66.3836,207337.0
2022-02-17 15:30:00,73.47,73.54,73.32,73.5,276847.0,66.3836,66.4469,66.2481,66.4107,276847.0
2022-02-17 15:40:00,73.49,73.69,73.43,73.57,299825.0,66.4017,66.5824,66.3475,66.474,299825.0
2022-02-17 15:50:00,73.58,73.59,73.35,73.41,885763.0,66.483,66.492,66.2752,66.3294,885763.0
2022-02-18 09:30:00,73.13,73.81,73.13,73.8,360680.0,66.0764,66.6908,66.0764,66.6818,360680.0
2022-02-18 09:40:00,73.78,73.95,73.41,73.92,202010.0,66.6637,66.8173,66.3294,66.7902,202010.0
2022-02-18 09:50:00,73.92,74.02,73.73,73.97,296155.0,66.7902,66.8806,66.6185,66.8354,296155.0
2022-02-18 10:00:00,73.97,74.22,73.94,74.07,152529.0,66.8354,67.0613,66.8083,66.9258,152529.0
2022-02-18 10:10:00,74.07,74.34,74.02,74.2,166956.0,66.9258,67.1697,66.8806,67.0432,166956.0
2022-02-18 10:20:00,74.19,74.29,73.93,73.95,111782.0,67.0342,67.1245,66.7993,66.8173,111782.0
2022-02-18 10:30:00,73.96,74.11,73.8,74.0,153788.0,66.8264,66.9619,66.6818,66.8625,153788.0
2022-02-18 10:40:00,74.01,74.05,73.85,73.93,167913.0,66.8715,66.9077,66.727,66.7993,167913.0
2022-02-18 10:50:00,73.93,74.03,73.74,73.75,139128.0,66.7993,66.8896,66.6276,66.6366,139128.0
2022-02-18 11:00:00,73.73,73.78,73.4,73.53,235701.0,66.6185,66.6637,66.3204,66.4378,235701.0
2022-02-18 11:10:00,73.53,73.77,73.42,73.72,147968.0,66.4378,66.6547,66.3384,66.6095,147968.0
2022-02-18 11:20:00,73.72,74.01,73.72,73.86,242049.0,66.6095,66.8715,66.6095,66.736,242049.0
2022-02-18 11:30:00,73.87,73.91,73.75,73.83,149929.0,66.745,66.7812,66.6366,66.7089,149929.0
2022-02-18 11:40:00,73.83,73.86,73.62,73.65,90327.0,66.7089,66.736,66.5192,66.5463,90327.0
2022-02-18 11:50:00,73.65,73.66,73.32,73.38,186349.0,66.5463,66.5553,66.2481,66.3023,186349.0
2022-02-18 12:00:00,73.38,73.5,73.33,73.5,117533.0,66.3023,66.4107,66.2571,66.4107,117533.0
2022-02-18 12:10:00,73.5,73.75,73.49,73.68,134377.0,66.4107,66.6366,66.4017,66.5734,134377.0
2022-02-18 12:20:00,73.67,73.71,73.59,73.65,91822.0,66.5643,66.6005,66.492,66.5463,91822.0
2022-02-18 12:30:00,73.65,73.71,73.42,73.53,206723.0,66.5463,66.6005,66.3384,66.4378,206723.0
2022-02-18 12:40:00,73.53,73.73,73.52,73.64,152981.0,66.4378,66.6185,66.4288,66.5372,152981.0
2022-02-18 12:50:00,73.64,73.74,73.6,73.6,84310.0,66.5372,66.6276,66.5011,66.5011,84310.0
2022-02-18 13:00:00,73.6,73.64,73.52,73.59,85583.0,66.5011,66.5372,66.4288,66.492,85583.0
2022-02-18 13:10:00,73.6,73.62,73.43,73.5,117601.0,66.5011,66.5192,66.3475,66.4107,117601.0
2022-02-18 13:20:00,73.49,73.73,73.49,73.63,67794.0,66.4017,66.6185,66.4017,66.5282,67794.0
2022-02-18 13:30:00,73.63,73.74,73.6,73.7,97057.0,66.5282,66.6276,66.5011,66.5914,97057.0
2022-02-18 13:40:00,73.71,73.82,73.68,73.8,97236.0,66.6005,66.6999,66.5734,66.6818,97236.0
2022-02-18 13:50:00,73.79,73.83,73.74,73.78,70271.0,66.6728,66.7089,66.6276,66.6637,70271.0
2022-02-18 14:00:00,73.77,73.83,73.7,73.71,71717.0,66.6547,66.7089,66.5914,66.6005,71717.0
2022-02-18 14:10:00,73.71,73.9,73.69,73.86,58321.0,66.6005,66.7721,66.5824,66.736,58321.0
2022-02-18 14:20:00,73.85,74.02,73.85,74.0,149183.0,66.727,66.8806,66.727,66.8625,149183.0
2022-02-18 14:30:00,74.0,74.11,73.79,73.8,203567.0,66.8625,66.9619,66.6728,66.6818,203567.0
2022-02-18 14:40:00,73.81,73.81,73.58,73.59,361370.0,66.6908,66.6908,66.483,66.492,361370.0
2022-02-18 14:50:00,73.58,73.9,73.53,73.86,319011.0,66.483,66.7721,66.4378,66.736,319011.0
2022-02-18 15:00:00,73.88,73.98,73.66,73.72,143042.0,66.7541,66.8444,66.5553,66.6095,143042.0
2022-02-18 15:10:00,73.72,73.83,73.63,73.66,185119.0,66.6095,66.7089,66.5282,66.5553,185119.0
2022-02-18 15:20:00,73.65,73.72,73.52,73.55,186290.0,66.5463,66.6095,66.4288,66.4559,186290.0
2022-02-18 15:30:00,73.55,73.55,73.33,73.47,333473.0,66.4559,66.4559,66.2571,66.3836,333473.0
2022-02-18 15:40:00,73.46,73.8,73.46,73.66,261992.0,66.3746,66.6818,66.3746,66.5553,261992.0
2022-02-18 15:50:00,73.66,73.66,73.42,73.54,1428418.0,66.5553,66.5553,66.3384,66.4469,1428418.0
2022-02-22 09:30:00,73.27,73.45,72.78,73.01,441486.0,66.2029,66.3656,65.7602,65.968,441486.0
2022-02-22 09:40:00,73.03,73.68,72.93,73.64,190997.0,65.9861,66.5734,65.8957,66.5372,190997.0
2022-02-22 09:50:00,73.65,73.96,73.61,73.9,173293.0,66.5463,66.8264,66.5101,66.7721,173293.0
2022-02-22 10:00:00,73.89,73.91,73.62,73.75,144634.0,66.7631,66.7812,66.5192,66.6366,144634.0
2022-02-22 10:10:00,73.75,74.01,73.52,73.97,184546.0,66.6366,66.8715,66.4288,66.8354,184546.0
2022-02-22 10:20:00,73.96,74.01,73.75,73.96,122695.0,66.8264,66.8715,66.6366,66.8264,122695.0
2022-02-22 10:30:00,73.96,73.98,73.6,73.65,230556.0,66.8264,66.8444,66.5011,66.5463,230556.0
2022-02-22 10:40:00,73.62,73.72,73.55,73.68,196670.0,66.5192,66.6095,66.4559,66.5734,196670.0
2022-02-22 10:50:00,73.67,73.7,73.45,73.51,167373.0,66.5643,66.5914,66.3656,66.4198,167373.0
2022-02-22 11:00:00,73.5,73.65,73.4,73.41,129372.0,66.4107,66.5463,66.3204,66.3294,129372.0
2022-02-22 11:10:00,73.4,73.59,73.34,73.51,106184.0,66.3204,66.492,66.2662,66.4198,106184.0
2022-02-22 11:20:00,73.53,73.75,73.45,73.57,219482.0,66.4378,66.6366,66.3656,66.474,219482.0
2022-02-22 11:30:00,73.57,73.81,73.55,73.64,179134.0,66.474,66.6908,66.4559,66.5372,179134.0
2022-02-22 11:40:00,73.64,73.82,73.63,73.79,133339.0,66.5372,66.6999,66.5282,66.6728,133339.0
2022-02-22 11:50:00,73.79,73.86,73.6,73.72,99063.0,66.6728,66.736,66.5011,66.6095,99063.0
2022-02-22 12:00:00,73.71,73.79,73.66,73.73,104270.0,66.6005,66.6728,66.5553,66.6185,104270.0
2022-02-22 12:10:00,73.73,73.74,73.51,73.53,107222.0,66.6185,66.6276,66.4198,66.4378,107222.0
2022-02-22 12:20:00,73.52,73.62,73.51,73.55,77755.0,66.4288,66.5192,66.4198,66.4559,77755.0
2022-02-22 12:30:00,73.54,73.54,73.42,73.45,96758.0,66.4469,66.4469,66.3384,66.3656,96758.0
2022-02-22 12:40:00,73.44,73.46,73.26,73.28,83413.0,66.3565,66.3746,66.1939,66.2119,83413.0
2022-02-22 12:50:00,73.29,73.4,73.24,73.28,104508.0,66.221,66.3204,66.1758,66.2119,104508.0
2022-02-22 13:00:00,73.28,73.36,73.17,73.33,114930.0,66.2119,66.2842,66.1126,66.2571,114930.0
2022-02-22 13:10:00,73.33,73.44,73.13,73.16,107737.0,66.2571,66.3565,66.0764,66.1035,107737.0
2022-02-22 13:20:00,73.16,73.3,73.15,73.24,126295.0,66.1035,66.23,66.0945,66.1758,126295.0
2022-02-22 13:30:00,73.24,73.33,73.1,73.13,87612.0,66.1758,66.2571,66.0493,66.0764,87612.0
2022-02-22 13:40:00,73.13,73.2,72.91,72.92,88741.0,66.0764,66.1397,65.8776,65.8867,88741.0
2022-02-22 13:50:00,72.92,72.92,72.73,72.87,228306.0,65.8867,65.8867,65.715,65.8415,228306.0
2022-02-22 14:00:00,72.86,72.86,72.69,72.72,236765.0,65.8325,65.8325,65.6789,65.706,236765.0
2022-02-22 14:10:00,72.73,72.86,72.65,72.84,103334.0,65.715,65.8325,65.6427,65.8144,103334.0
2022-02-22 14:20:00,72.86,73.15,72.62,72.99,215768.0,65.8325,66.0945,65.6156,65.9499,215768.0
2022-02-22 14:30:00,73.01,73.27,72.91,73.19,215401.0,65.968,66.2029,65.8776,66.1306,215401.0
2022-02-22 14:40:00,73.19,73.53,73.06,73.51,177457.0,66.1306,66.4378,66.0132,66.4198,177457.0
2022-02-22 14:50:00,73.52,73.82,73.48,73.71,187990.0,66.4288,66.6999,66.3927,66.6005,187990.0
2022-02-22 15:00:00,73.71,73.93,73.64,73.65,238358.0,66.6005,66.7993,66.5372,66.5463,238358.0
2022-02-22 15:10:00,73.67,73.84,73.59,73.63,293390.0,66.5643,66.7179,66.492,66.5282,293390.0
2022-02-22 15:20:00,73.62,73.84,73.53,73.7,226597.0,66.5192,66.7179,66.4378,66.5914,226597.0
2022-02-22 15:30:00,73.69,73.72,73.52,73.64,334458.0,66.5824,66.6095,66.4288,66.5372,334458.0
2022-02-22 15:40:00,73.65,73.66,73.26,73.28,617582.0,66.5463,66.5553,66.1939,66.2119,617582.0
2022-02-22 15:50:00,73.27,73.27,72.85,73.17,723337.0,66.2029,66.2029,65.8234,66.1126,723337.0
2022-02-23 09:30:00,73.74,74.26,73.49,73.88,339843.0,66.6276,67.0974,66.4017,66.7541,339843.0
2022-02-23 09:40:00,73.88,74.13,73.71,73.92,278549.0,66.7541,66.98,66.6005,66.7902,278549.0
2022-02-23 09:50:00,73.92,74.01,73.68,73.71,235561.0,66.7902,66.8715,66.5734,66.6005,235561.0
2022-02-23 10:00:00,73.71,73.71,73.31,73.36,211301.0,66.6005,66.6005,66.2391,66.2842,211301.0
2022-02-23 10:10:00,73.35,73.37,73.08,73.14,162521.0,66.2752,66.2933,66.0312,66.0855,162521.0
2022-02-23 10:20:00,73.13,73.15,72.84,72.89,273293.0,66.0764,66.0945,65.8144,65.8596,273293.0
2022-02-23 10:30:00,72.87,73.1,72.75,73.05,149330.0,65.8415,66.0493,65.7331,66.0041,149330.0
2022-02-23 10:40:00,73.04,73.09,72.91,73.0,99572.0,65.9951,66.0403,65.8776,65.959,99572.0
2022-02-23 10:50:00,72.99,73.08,72.84,72.87,93173.0,65.9499,66.0312,65.8144,65.8415,93173.0
2022-02-23 11:00:00,72.86,72.91,72.62,72.67,135424.0,65.8325,65.8776,65.6156,65.6608,135424.0
2022-02-23 11:10:00,72.66,72.77,72.59,72.67,142653.0,65.6517,65.7511,65.5885,65.6608,142653.0
2022-02-23 11:20:00,72.65,72.77,72.61,72.67,228502.0,65.6427,65.7511,65.6066,65.6608,228502.0
2022-02-23 11:30:00,72.67,72.83,72.6,72.69,102062.0,65.6608,65.8054,65.5975,65.6789,102062.0
2022-02-23 11:40:00,72.7,72.79,72.6,72.78,129409.0,65.6879,65.7692,65.5975,65.7602,129409.0
2022-02-23 11:50:00,72.78,72.87,72.74,72.82,181820.0,65.7602,65.8415,65.724,65.7963,181820.0
2022-02-23 12:00:00,72.83,72.88,72.7,72.88,91448.0,65.8054,65.8505,65.6879,65.8505,91448.0
2022-02-23 12:10:00,72.88,73.1,72.81,73.08,92391.0,65.8505,66.0493,65.7873,66.0312,92391.0
2022-02-23 12:20:00,73.08,73.13,73.04,73.13,62982.0,66.0312,66.0764,65.9951,66.0764,62982.0
2022-02-23 12:30:00,73.14,73.15,72.98,73.01,69680.0,66.0855,66.0945,65.9409,65.968,69680.0
2022-02-23 12:40:00,73.02,73.11,72.98,73.01,54338.0,65.977,66.0583,65.9409,65.968,54338.0
2022-02-23 12:50:00,73.02,73.03,72.86,72.92,65082.0,65.977,65.9861,65.8325,65.8867,65082.0
2022-02-23 13:00:00,72.92,72.92,72.75,72.77,57101.0,65.8867,65.8867,65.7331,65.7511,57101.0
2022-02-23 13:10:00,72.78,72.79,72.42,72.59,133586.0,65.7602,65.7692,65.4349,65.5885,133586.0
2022-02-23 13:20:00,72.59,72.62,72.28,72.3,108141.0,65.5885,65.6156,65.3084,65.3265,108141.0
2022-02-23 13:30:00,72.31,72.39,72.18,72.38,164509.0,65.3355,65.4078,65.218,65.3988,164509.0
2022-02-23 13:40:00,72.39,72.66,72.33,72.61,76070.0,65.4078,65.6517,65.3536,65.6066,76070.0
2022-02-23 13:50:00,72.61,72.62,72.41,72.6,92558.0,65.6066,65.6156,65.4259,65.5975,92558.0
2022-02-23 14:00:00,72.59,72.63,72.32,72.53,106013.0,65.5885,65.6246,65.3445,65.5343,106013.0
2022-02-23 14:10:00,72.54,72.63,72.44,72.58,98913.0,65.5433,65.6246,65.453,65.5795,98913.0
2022-02-23 14:20:00,72.57,72.68,72.31,72.35,192599.0,65.5704,65.6698,65.3355,65.3716,192599.0
2022-02-23 14:30:00,72.36,72.41,72.26,72.32,68577.0,65.3807,65.4259,65.2903,65.3445,68577.0
2022-02-23 14:40:00,72.35,72.41,72.18,72.33,90787.0,65.3716,65.4259,65.218,65.3536,90787.0
2022-02-23 14:50:00,72.32,72.4,72.23,72.34,77919.0,65.3445,65.4168,65.2632,65.3626,77919.0
2022-02-23 15:00:00,72.33,72.36,72.08,72.11,128279.0,65.3536,65.3807,65.1277,65.1548,128279.0
2022-02-23 15:10:00,72.12,72.36,72.08,72.19,204187.0,65.1638,65.3807,65.1277,65.2271,204187.0
2022-02-23 15:20:00,72.2,72.32,72.17,72.28,182723.0,65.2361,65.3445,65.209,65.3084,182723.0
2022-02-23 15:30:00,72.28,72.28,71.88,71.88,649981.0,65.3084,65.3084,64.947,64.947,649981.0
2022-02-23 15:40:00,71.88,71.95,71.7,71.75,659474.0,64.947,65.0102,64.7843,64.8295,659474.0
2022-02-23 15:50:00,71.76,71.95,71.6,71.89,1097895.0,64.8386,65.0102,64.694,64.956,1097895.0
2022-02-24 09:30:00,69.36,69.38,68.56,68.96,1550460.0,62.67,62.6881,61.9472,62.3086,1550460.0
2022-02-24 09:40:00,68.95,69.22,68.5,69.22,529755.0,62.2996,62.5435,61.893,62.5435,529755.0
2022-02-24 09:50:00,69.22,69.54,69.03,69.41,649985.0,62.5435,62.8327,62.3719,62.7152,649985.0
2022-02-24 10:00:00,69.4,69.4,68.93,69.16,764584.0,62.7062,62.7062,62.2815,62.4893,764584.0
2022-02-24 10:10:00,69.13,69.43,68.98,69.41,321079.0,62.4622,62.7333,62.3267,62.7152,321079.0
2022-02-24 10:20:00,69.39,69.63,68.93,69.08,386729.0,62.6971,62.914,62.2815,62.417,386729.0
2022-02-24 10:30:00,69.08,69.45,68.89,69.33,490104.0,62.417,62.7514,62.2454,62.6429,490104.0
2022-02-24 10:40:00,69.31,69.44,69.09,69.32,312343.0,62.6249,62.7423,62.4261,62.6339,312343.0
2022-02-24 10:50:00,69.33,69.51,69.18,69.3,215593.0,62.6429,62.8056,62.5074,62.6158,215593.0
2022-02-24 11:00:00,69.3,69.44,69.05,69.42,190264.0,62.6158,62.7423,62.3899,62.7243,190264.0
2022-02-24 11:10:00,69.43,69.68,69.2,69.56,337742.0,62.7333,62.9592,62.5255,62.8508,337742.0
2022-02-24 11:20:00,69.56,69.6,69.07,69.14,288521.0,62.8508,62.8869,62.408,62.4713,288521.0
2022-02-24 11:30:00,69.14,69.2,68.9,69.04,189638.0,62.4713,62.5255,62.2544,62.3809,189638.0
2022-02-24 11:40:00,69.04,69.04,68.78,68.95,197888.0,62.3809,62.3809,62.146,62.2996,197888.0
2022-02-24 11:50:00,68.95,69.09,68.87,69.09,143284.0,62.2996,62.4261,62.2273,62.4261,143284.0
2022-02-24 12:00:00,69.08,69.08,68.66,68.68,362084.0,62.417,62.417,62.0376,62.0556,362084.0
2022-02-24 12:10:00,68.69,68.76,68.45,68.48,173460.0,62.0647,62.1279,61.8478,61.8749,173460.0
2022-02-24 12:20:00,68.48,68.53,68.32,68.52,281681.0,61.8749,61.9201,61.7304,61.9111,281681.0
2022-02-24 12:30:00,68.51,68.82,68.41,68.74,233781.0,61.902,62.1821,61.8117,62.1098,233781.0
2022-02-24 12:40:00,68.74,68.81,68.48,68.52,294986.0,62.1098,62.1731,61.8749,61.9111,294986.0
2022-02-24 12:50:00,68.52,68.61,68.37,68.38,180555.0,61.9111,61.9924,61.7755,61.7846,180555.0
2022-02-24 13:00:00,68.38,68.4,68.16,68.31,230509.0,61.7846,61.8026,61.5858,61.7213,230509.0
2022-02-24 13:10:00,68.3,68.52,68.11,68.46,153910.0,61.7123,61.9111,61.5406,61.8568,153910.0
2022-02-24 13:20:00,68.45,68.49,68.26,68.27,154174.0,61.8478,61.884,61.6761,61.6852,154174.0
2022-02-24 13:30:00,68.28,68.46,68.17,68.43,159943.0,61.6942,61.8568,61.5948,61.8297,159943.0
2022-02-24 13:40:00,68.45,68.91,68.21,68.86,231702.0,61.8478,62.2634,61.631,62.2183,231702.0
2022-02-24 13:50:00,68.87,68.91,68.58,68.64,315996.0,62.2273,62.2634,61.9653,62.0195,315996.0
2022-02-24 14:00:00,68.63,68.72,68.39,68.42,257459.0,62.0105,62.0918,61.7936,61.8207,257459.0
2022-02-24 14:10:00,68.42,68.88,68.42,68.86,216440.0,61.8207,62.2363,61.8207,62.2183,216440.0
2022-02-24 14:20:00,68.86,69.09,68.84,69.06,267312.0,62.2183,62.4261,62.2002,62.399,267312.0
2022-02-24 14:30:00,69.05,69.61,69.0,69.57,307872.0,62.3899,62.8959,62.3448,62.8598,307872.0
2022-02-24 14:40:00,69.57,69.67,69.41,69.64,260073.0,62.8598,62.9501,62.7152,62.923,260073.0
2022-02-24 14:50:00,69.63,69.77,69.48,69.65,380867.0,62.914,63.0405,62.7785,62.9321,380867.0
2022-02-24 15:00:00,69.65,70.05,69.57,69.9,325985.0,62.9321,63.2935,62.8598,63.158,325985.0
2022-02-24 15:10:00,69.89,69.98,69.77,69.9,343997.0,63.1489,63.2302,63.0405,63.158,343997.0
2022-02-24 15:20:00,69.91,70.02,69.77,69.79,684027.0,63.167,63.2664,63.0405,63.0586,684027.0
2022-02-24 15:30:00,69.78,70.37,69.77,70.36,719802.0,63.0495,63.5826,63.0405,63.5736,719802.0
2022-02-24 15:40:00,70.36,70.53,70.31,70.38,767895.0,63.5736,63.7272,63.5284,63.5917,767895.0
2022-02-24 15:50:00,70.38,70.85,70.38,70.58,1121837.0,63.5917,64.0163,63.5917,63.7724,1121837.0
2022-02-25 09:30:00,71.23,72.72,71.05,72.48,1084370.0,64.3597,65.706,64.197,65.4891,1084370.0
2022-02-25 09:40:00,72.46,72.51,71.87,72.31,516001.0,65.471,65.5162,64.9379,65.3355,516001.0
2022-02-25 09:50:00,72.28,72.44,72.07,72.08,333841.0,65.3084,65.453,65.1187,65.1277,333841.0
2022-02-25 10:00:00,72.09,72.27,71.91,72.27,279789.0,65.1367,65.2994,64.9741,65.2994,279789.0
2022-02-25 10:10:00,72.24,72.51,72.16,72.5,106599.0,65.2723,65.5162,65.2,65.5072,106599.0
2022-02-25 10:20:00,72.5,72.55,72.2,72.45,372445.0,65.5072,65.5524,65.2361,65.462,372445.0
2022-02-25 10:30:00,72.46,72.47,72.12,72.31,167103.0,65.471,65.4801,65.1638,65.3355,167103.0
2022-02-25 10:40:00,72.34,72.48,72.29,72.35,367098.0,65.3626,65.4891,65.3174,65.3716,367098.0
2022-02-25 10:50:00,72.34,72.58,72.26,72.44,150433.0,65.3626,65.5795,65.2903,65.453,150433.0
2022-02-25 11:00:00,72.45,72.64,72.3,72.59,220380.0,65.462,65.6337,65.3265,65.5885,220380.0
2022-02-25 11:10:00,72.59,72.82,72.55,72.81,105665.0,65.5885,65.7963,65.5524,65.7873,105665.0
2022-02-25 11:20:00,72.81,72.92,72.76,72.81,108290.0,65.7873,65.8867,65.7421,65.7873,108290.0
2022-02-25 11:30:00,72.82,72.96,72.77,72.89,85746.0,65.7963,65.9228,65.7511,65.8596,85746.0
2022-02-25 11:40:00,72.9,73.05,72.81,73.03,82484.0,65.8686,66.0041,65.7873,65.9861,82484.0
2022-02-25 11:50:00,73.04,73.36,73.04,73.33,130125.0,65.9951,66.2842,65.9951,66.2571,130125.0
2022-02-25 12:00:00,73.34,73.4,73.22,73.25,90003.0,66.2662,66.3204,66.1577,66.1848,90003.0
2022-02-25 12:10:00,73.25,73.39,73.19,73.39,70450.0,66.1848,66.3113,66.1306,66.3113,70450.0
2022-02-25 12:20:00,73.4,73.49,73.33,73.46,119634.0,66.3204,66.4017,66.2571,66.3746,119634.0
2022-02-25 12:30:00,73.46,73.65,73.46,73.65,112202.0,66.3746,66.5463,66.3746,66.5463,112202.0
2022-02-25 12:40:00,73.66,73.77,73.64,73.7,111886.0,66.5553,66.6547,66.5372,66.5914,111886.0
2022-02-25 12:50:00,73.7,73.74,73.54,73.67,173191.0,66.5914,66.6276,66.4469,66.5643,173191.0
2022-02-25 13:00:00,73.67,73.8,73.5,73.51,140904.0,66.5643,66.6818,66.4107,66.4198,140904.0
2022-02-25 13:10:00,73.52,73.68,73.38,73.66,177931.0,66.4288,66.5734,66.3023,66.5553,177931.0
2022-02-25 13:20:00,73.66,73.74,73.53,73.69,134097.0,66.5553,66.6276,66.4378,66.5824,134097.0
2022-02-25 13:30:00,73.69,73.85,73.57,73.66,115604.0,66.5824,66.727,66.474,66.5553,115604.0
2022-02-25 13:40:00,73.66,73.9,73.66,73.9,130891.0,66.5553,66.7721,66.5553,66.7721,130891.0
2022-02-25 13:50:00,73.88,73.9,73.66,73.76,145128.0,66.7541,66.7721,66.5553,66.6457,145128.0
2022-02-25 14:00:00,73.76,73.81,73.56,73.61,155628.0,66.6457,66.6908,66.4649,66.5101,155628.0
2022-02-25 14:10:00,73.61,73.65,73.5,73.53,123829.0,66.5101,66.5463,66.4107,66.4378,123829.0
2022-02-25 14:20:00,73.54,73.77,73.52,73.71,79348.0,66.4469,66.6547,66.4288,66.6005,79348.0
2022-02-25 14:30:00,73.72,73.79,73.51,73.55,161309.0,66.6095,66.6728,66.4198,66.4559,161309.0
2022-02-25 14:40:00,73.55,73.69,73.49,73.61,122793.0,66.4559,66.5824,66.4017,66.5101,122793.0
2022-02-25 14:50:00,73.6,73.66,73.46,73.56,196467.0,66.5011,66.5553,66.3746,66.4649,196467.0
2022-02-25 15:00:00,73.55,73.63,73.44,73.6,152776.0,66.4559,66.5282,66.3565,66.5011,152776.0
2022-02-25 15:10:00,73.6,73.74,73.48,73.73,179986.0,66.5011,66.6276,66.3927,66.6185,179986.0
2022-02-25 15:20:00,73.74,73.86,73.72,73.74,182212.0,66.6276,66.736,66.6095,66.6276,182212.0
2022-02-25 15:30:00,73.75,73.83,73.59,73.77,232301.0,66.6366,66.7089,66.492,66.6547,232301.0
2022-02-25 15:40:00,73.78,73.91,73.72,73.78,354395.0,66.6637,66.7812,66.6095,66.6637,354395.0
2022-02-25 15:50:00,73.78,74.02,73.75,73.85,748429.0,66.6637,66.8806,66.6366,66.727,748429.0
2022-02-28 09:30:00,72.54,73.39,72.45,73.3,1059746.0,65.5433,66.3113,65.462,66.23,1059746.0
2022-02-28 09:40:00,73.31,73.41,72.81,73.19,724346.0,66.2391,66.3294,65.7873,66.1306,724346.0
2022-02-28 09:50:00,73.21,73.54,73.09,73.47,483858.0,66.1487,66.4469,66.0403,66.3836,483858.0
2022-02-28 10:00:00,73.48,73.61,73.24,73.49,352225.0,66.3927,66.5101,66.1758,66.4017,352225.0
2022-02-28 10:10:00,73.48,73.63,73.29,73.33,265650.0,66.3927,66.5282,66.221,66.2571,265650.0
2022-02-28 10:20:00,73.33,73.59,73.24,73.24,762124.0,66.2571,66.492,66.1758,66.1758,762124.0
2022-02-28 10:30:00,73.24,73.87,73.2,73.73,355962.0,66.1758,66.745,66.1397,66.6185,355962.0
2022-02-28 10:40:00,73.74,73.86,73.63,73.65,169832.0,66.6276,66.736,66.5282,66.5463,169832.0
2022-02-28 10:50:00,73.65,73.8,73.64,73.78,192976.0,66.5463,66.6818,66.5372,66.6637,192976.0
2022-02-28 11:00:00,73.79,73.92,73.76,73.85,144459.0,66.6728,66.7902,66.6457,66.727,144459.0
2022-02-28 11:10:00,73.86,74.12,73.77,74.04,153149.0,66.736,66.9709,66.6547,66.8986,153149.0
2022-02-28 11:20:00,74.03,74.31,74.02,74.18,254285.0,66.8896,67.1426,66.8806,67.0251,254285.0
2022-02-28 11:30:00,74.18,74.19,74.03,74.07,167395.0,67.0251,67.0342,66.8896,66.9258,167395.0
2022-02-28 11:40:00,74.08,74.17,74.01,74.06,103557.0,66.9348,67.0161,66.8715,66.9167,103557.0
2022-02-28 11:50:00,74.06,74.16,73.93,74.16,314123.0,66.9167,67.0071,66.7993,67.0071,314123.0
2022-02-28 12:00:00,74.14,74.22,73.88,73.9,102284.0,66.989,67.0613,66.7541,66.7721,102284.0
2022-02-28 12:10:00,73.88,73.88,73.72,73.81,93693.0,66.7541,66.7541,66.6095,66.6908,93693.0
2022-02-28 12:20:00,73.8,73.94,73.76,73.93,112589.0,66.6818,66.8083,66.6457,66.7993,112589.0
2022-02-28 12:30:00,73.92,73.95,73.75,73.78,80766.0,66.7902,66.8173,66.6366,66.6637,80766.0
2022-02-28 12:40:00,73.78,73.85,73.63,73.77,189368.0,66.6637,66.727,66.5282,66.6547,189368.0
2022-02-28 12:50:00,73.76,73.79,73.54,73.74,175507.0,66.6457,66.6728,66.4469,66.6276,175507.0
2022-02-28 13:00:00,73.74,74.02,73.73,74.02,154510.0,66.6276,66.8806,66.6185,66.8806,154510.0
2022-02-28 13:10:00,74.01,74.18,73.93,73.98,144097.0,66.8715,67.0251,66.7993,66.8444,144097.0
2022-02-28 13:20:00,73.97,74.04,73.79,73.97,123971.0,66.8354,66.8986,66.6728,66.8354,123971.0
2022-02-28 13:30:00,73.96,74.01,73.88,73.99,267736.0,66.8264,66.8715,66.7541,66.8535,267736.0
2022-02-28 13:40:00,73.99,74.11,73.83,73.95,139580.0,66.8535,66.9619,66.7089,66.8173,139580.0
2022-02-28 13:50:00,73.97,74.15,73.97,74.15,73595.0,66.8354,66.998,66.8354,66.998,73595.0
2022-02-28 14:00:00,74.14,74.15,73.57,73.57,173269.0,66.989,66.998,66.474,66.474,173269.0
2022-02-28 14:10:00,73.57,73.66,73.46,73.64,238391.0,66.474,66.5553,66.3746,66.5372,238391.0
2022-02-28 14:20:00,73.65,73.67,73.48,73.5,147162.0,66.5463,66.5643,66.3927,66.4107,147162.0
2022-02-28 14:30:00,73.51,73.67,73.34,73.61,130626.0,66.4198,66.5643,66.2662,66.5101,130626.0
2022-02-28 14:40:00,73.61,73.84,73.61,73.82,129439.0,66.5101,66.7179,66.5101,66.6999,129439.0
2022-02-28 14:50:00,73.81,73.97,73.8,73.87,87465.0,66.6908,66.8354,66.6818,66.745,87465.0
2022-02-28 15:00:00,73.88,73.9,73.67,73.87,110481.0,66.7541,66.7721,66.5643,66.745,110481.0
2022-02-28 15:10:00,73.86,73.89,73.69,73.84,174767.0,66.736,66.7631,66.5824,66.7179,174767.0
2022-02-28 15:20:00,73.84,74.05,73.83,73.92,243477.0,66.7179,66.9077,66.7089,66.7902,243477.0
2022-02-28 15:30:00,73.91,73.91,73.7,73.74,361743.0,66.7812,66.7812,66.5914,66.6276,361743.0
2022-02-28 15:40:00,73.74,74.16,73.74,74.04,447389.0,66.6276,67.0071,66.6276,66.8986,447389.0
2022-02-28 15:50:00,74.04,74.35,74.04,74.29,831712.0,66.8986,67.1787,66.8986,67.1245,831712.0
2022-03-01 09:30:00,73.52,73.85,72.76,72.8,713348.0,66.4288,66.727,65.7421,65.7782,713348.0
2022-03-01 09:40:00,72.8,72.86,72.26,72.49,1061371.0,65.7782,65.8325,65.2903,65.4981,1061371.0
2022-03-01 09:50:00,72.49,72.51,71.59,71.68,862241.0,65.4981,65.5162,64.685,64.7663,862241.0
2022-03-01 10:00:00,71.69,72.06,71.65,71.68,423048.0,64.7753,65.1096,64.7392,64.7663,423048.0
2022-03-01 10:10:00,71.68,71.68,71.33,71.5,346067.0,64.7663,64.7663,64.45,64.6036,346067.0
2022-03-01 10:20:00,71.5,71.59,71.28,71.48,268226.0,64.6036,64.685,64.4049,64.5856,268226.0
2022-03-01 10:30:00,71.49,71.65,71.26,71.27,221571.0,64.5946,64.7392,64.3868,64.3958,221571.0
2022-03-01 10:40:00,71.27,71.33,70.96,71.27,354511.0,64.3958,64.45,64.1157,64.3958,354511.0
2022-03-01 10:50:00,71.27,71.5,71.21,71.26,170817.0,64.3958,64.6036,64.3416,64.3868,170817.0
2022-03-01 11:00:00,71.24,71.57,71.18,71.38,171142.0,64.3687,64.6669,64.3145,64.4952,171142.0
2022-03-01 11:10:00,71.4,71.47,71.08,71.09,212699.0,64.5133,64.5765,64.2241,64.2332,212699.0
2022-03-01 11:20:00,71.08,71.13,70.94,70.99,209299.0,64.2241,64.2693,64.0976,64.1428,209299.0
2022-03-01 11:30:00,70.99,71.0,70.77,70.99,311633.0,64.1428,64.1519,63.944,64.1428,311633.0
2022-03-01 11:40:00,70.99,71.03,70.57,70.61,229931.0,64.1428,64.179,63.7633,63.7995,229931.0
2022-03-01 11:50:00,70.61,70.74,70.53,70.69,307419.0,63.7995,63.9169,63.7272,63.8718,307419.0
2022-03-01 12:00:00,70.68,70.71,70.41,70.48,269927.0,63.8627,63.8898,63.6188,63.682,269927.0
2022-03-01 12:10:00,70.48,70.77,70.32,70.73,326170.0,63.682,63.944,63.5374,63.9079,326170.0
2022-03-01 12:20:00,70.75,70.75,70.53,70.72,140587.0,63.926,63.926,63.7272,63.8989,140587.0
2022-03-01 12:30:00,70.71,70.81,70.45,70.46,212548.0,63.8898,63.9802,63.6549,63.6639,212548.0
2022-03-01 12:40:00,70.46,70.63,70.39,70.62,253597.0,63.6639,63.8175,63.6007,63.8085,253597.0
2022-03-01 12:50:00,70.61,70.67,70.44,70.62,118882.0,63.7995,63.8537,63.6459,63.8085,118882.0
2022-03-01 13:00:00,70.62,70.78,70.45,70.48,107669.0,63.8085,63.9531,63.6549,63.682,107669.0
2022-03-01 13:10:00,70.47,70.47,70.14,70.19,242517.0,63.673,63.673,63.3748,63.42,242517.0
2022-03-01 13:20:00,70.19,70.25,69.71,69.74,433863.0,63.42,63.4742,62.9863,63.0134,433863.0
2022-03-01 13:30:00,69.73,69.87,69.63,69.69,460502.0,63.0044,63.1309,62.914,62.9682,460502.0
2022-03-01 13:40:00,69.68,69.77,69.5,69.73,281695.0,62.9592,63.0405,62.7965,63.0044,281695.0
2022-03-01 13:50:00,69.73,70.02,69.73,69.93,168021.0,63.0044,63.2664,63.0044,63.1851,168021.0
2022-03-01 14:00:00,69.93,69.97,69.75,69.78,270238.0,63.1851,63.2212,63.0224,63.0495,270238.0
2022-03-01 14:10:00,69.77,69.96,69.68,69.95,342890.0,63.0405,63.2122,62.9592,63.2031,342890.0
2022-03-01 14:20:00,69.95,70.35,69.94,70.31,286484.0,63.2031,63.5646,63.1941,63.5284,286484.0
2022-03-01 14:30:00,70.31,70.75,70.31,70.74,299071.0,63.5284,63.926,63.5284,63.9169,299071.0
2022-03-01 14:40:00,70.73,70.75,70.45,70.45,316361.0,63.9079,63.926,63.6549,63.6549,316361.0
2022-03-01 14:50:00,70.45,70.45,70.24,70.31,251389.0,63.6549,63.6549,63.4652,63.5284,251389.0
2022-03-01 15:00:00,70.31,70.84,70.24,70.63,300385.0,63.5284,64.0073,63.4652,63.8175,300385.0
2022-03-01 15:10:00,70.64,70.65,70.31,70.33,310139.0,63.8266,63.8356,63.5284,63.5465,310139.0
2022-03-01 15:20:00,70.33,70.43,70.29,70.34,489158.0,63.5465,63.6368,63.5103,63.5555,489158.0
2022-03-01 15:30:00,70.32,70.44,70.19,70.32,513645.0,63.5374,63.6459,63.42,63.5374,513645.0
2022-03-01 15:40:00,70.32,70.42,69.83,69.85,674488.0,63.5374,63.6278,63.0947,63.1128,674488.0
2022-03-01 15:50:00,69.85,70.25,69.61,70.22,1428659.0,63.1128,63.4742,62.8959,63.4471,1428659.0
2022-03-02 09:30:00,70.97,72.09,70.94,71.87,868682.0,64.1248,65.1367,64.0976,64.9379,868682.0
2022-03-02 09:40:00,71.87,72.42,71.77,72.34,606373.0,64.9379,65.4349,64.8476,65.3626,606373.0
2022-03-02 09:50:00,72.33,72.61,72.22,72.56,464288.0,65.3536,65.6066,65.2542,65.5614,464288.0
2022-03-02 10:00:00,72.56,72.77,72.31,72.42,314223.0,65.5614,65.7511,65.3355,65.4349,314223.0
2022-03-02 10:10:00,72.42,72.51,72.23,72.37,521968.0,65.4349,65.5162,65.2632,65.3897,521968.0
2022-03-02 10:20:00,72.37,72.67,72.2,72.56,355066.0,65.3897,65.6608,65.2361,65.5614,355066.0
2022-03-02 10:30:00,72.55,72.94,72.34,72.88,267419.0,65.5524,65.9047,65.3626,65.8505,267419.0
2022-03-02 10:40:00,72.88,72.93,72.63,72.73,192846.0,65.8505,65.8957,65.6246,65.715,192846.0
2022-03-02 10:50:00,72.74,72.86,72.5,72.78,145392.0,65.724,65.8325,65.5072,65.7602,145392.0
2022-03-02 11:00:00,72.82,73.3,72.79,73.13,262213.0,65.7963,66.23,65.7692,66.0764,262213.0
2022-03-02 11:10:00,73.13,73.16,72.88,72.91,123477.0,66.0764,66.1035,65.8505,65.8776,123477.0
2022-03-02 11:20:00,72.92,73.12,72.89,73.04,157247.0,65.8867,66.0674,65.8596,65.9951,157247.0
2022-03-02 11:30:00,73.03,73.33,73.01,73.21,293579.0,65.9861,66.2571,65.968,66.1487,293579.0
2022-03-02 11:40:00,73.2,73.35,73.12,73.24,166741.0,66.1397,66.2752,66.0674,66.1758,166741.0
2022-03-02 11:50:00,73.25,73.44,73.21,73.37,183649.0,66.1848,66.3565,66.1487,66.2933,183649.0
2022-03-02 12:00:00,73.36,73.41,73.24,73.32,194424.0,66.2842,66.3294,66.1758,66.2481,194424.0
2022-03-02 12:10:00,73.31,73.4,73.2,73.24,150303.0,66.2391,66.3204,66.1397,66.1758,150303.0
2022-03-02 12:20:00,73.23,73.42,73.13,73.41,150856.0,66.1668,66.3384,66.0764,66.3294,150856.0
2022-03-02 12:30:00,73.41,73.65,73.41,73.62,164614.0,66.3294,66.5463,66.3294,66.5192,164614.0
2022-03-02 12:40:00,73.62,73.68,73.54,73.66,169252.0,66.5192,66.5734,66.4469,66.5553,169252.0
2022-03-02 12:50:00,73.66,73.73,73.52,73.71,174886.0,66.5553,66.6185,66.4288,66.6005,174886.0
2022-03-02 13:00:00,73.71,73.88,73.66,73.68,118506.0,66.6005,66.7541,66.5553,66.5734,118506.0
2022-03-02 13:10:00,73.68,73.73,73.56,73.59,118138.0,66.5734,66.6185,66.4649,66.492,118138.0
2022-03-02 13:20:00,73.6,73.72,73.58,73.65,72113.0,66.5011,66.6095,66.483,66.5463,72113.0
2022-03-02 13:30:00,73.65,73.81,73.65,73.78,121937.0,66.5463,66.6908,66.5463,66.6637,121937.0
2022-03-02 13:40:00,73.78,73.79,73.58,73.6,135500.0,66.6637,66.6728,66.483,66.5011,135500.0
2022-03-02 13:50:00,73.6,73.74,73.6,73.66,170544.0,66.5011,66.6276,66.5011,66.5553,170544.0
2022-03-02 14:00:00,73.66,73.77,73.57,73.68,141038.0,66.5553,66.6547,66.474,66.5734,141038.0
2022-03-02 14:10:00,73.69,73.77,73.63,73.66,127328.0,66.5824,66.6547,66.5282,66.5553,127328.0
2022-03-02 14:20:00,73.66,73.7,73.41,73.52,153576.0,66.5553,66.5914,66.3294,66.4288,153576.0
2022-03-02 14:30:00,73.53,73.55,73.45,73.55,71140.0,66.4378,66.4559,66.3656,66.4559,71140.0
2022-03-02 14:40:00,73.55,73.58,73.41,73.44,65535.0,66.4559,66.483,66.3294,66.3565,65535.0
2022-03-02 14:50:00,73.44,73.53,73.09,73.14,184914.0,66.3565,66.4378,66.0403,66.0855,184914.0
2022-03-02 15:00:00,73.13,73.39,73.07,73.34,181457.0,66.0764,66.3113,66.0222,66.2662,181457.0
2022-03-02 15:10:00,73.34,73.38,73.23,73.36,215364.0,66.2662,66.3023,66.1668,66.2842,215364.0
2022-03-02 15:20:00,73.35,73.42,73.26,73.41,140428.0,66.2752,66.3384,66.1939,66.3294,140428.0
2022-03-02 15:30:00,73.41,73.58,73.41,73.49,193825.0,66.3294,66.483,66.3294,66.4017,193825.0
2022-03-02 15:40:00,73.49,73.59,73.42,73.54,253772.0,66.4017,66.492,66.3384,66.4469,253772.0
2022-03-02 15:50:00,73.55,73.78,73.26,73.35,701137.0,66.4559,66.6637,66.1939,66.2752,701137.0
2022-03-03 09:30:00,73.46,73.81,72.79,72.92,672222.0,66.3746,66.6908,65.7692,65.8867,672222.0
2022-03-03 09:40:00,72.91,73.75,72.9,73.32,837769.0,65.8776,66.6366,65.8686,66.2481,837769.0
2022-03-03 09:50:00,73.33,73.45,73.06,73.31,594049.0,66.2571,66.3656,66.0132,66.2391,594049.0
2022-03-03 10:00:00,73.3,73.45,72.9,73.05,218258.0,66.23,66.3656,65.8686,66.0041,218258.0
2022-03-03 10:10:00,73.06,73.21,72.94,73.19,154227.0,66.0132,66.1487,65.9047,66.1306,154227.0
2022-03-03 10:20:00,73.19,73.19,72.82,73.1,258662.0,66.1306,66.1306,65.7963,66.0493,258662.0
2022-03-03 10:30:00,73.1,73.17,72.71,72.74,275307.0,66.0493,66.1126,65.6969,65.724,275307.0
2022-03-03 10:40:00,72.74,72.8,72.57,72.68,152240.0,65.724,65.7782,65.5704,65.6698,152240.0
2022-03-03 10:50:00,72.65,72.68,72.41,72.45,115067.0,65.6427,65.6698,65.4259,65.462,115067.0
2022-03-03 11:00:00,72.45,72.53,72.36,72.43,139474.0,65.462,65.5343,65.3807,65.4439,139474.0
2022-03-03 11:10:00,72.42,72.42,72.19,72.39,205443.0,65.4349,65.4349,65.2271,65.4078,205443.0
2022-03-03 11:20:00,72.39,72.56,72.37,72.53,96651.0,65.4078,65.5614,65.3897,65.5343,96651.0
2022-03-03 11:30:00,72.51,72.63,72.4,72.49,104652.0,65.5162,65.6246,65.4168,65.4981,104652.0
2022-03-03 11:40:00,72.49,72.66,72.49,72.55,118250.0,65.4981,65.6517,65.4981,65.5524,118250.0
2022-03-03 11:50:00,72.55,72.67,72.4,72.57,187042.0,65.5524,65.6608,65.4168,65.5704,187042.0
2022-03-03 12:00:00,72.57,72.8,72.54,72.8,117986.0,65.5704,65.7782,65.5433,65.7782,117986.0
2022-03-03 12:10:00,72.79,72.87,72.72,72.73,165484.0,65.7692,65.8415,65.706,65.715,165484.0
2022-03-03 12:20:00,72.72,72.78,72.5,72.53,103836.0,65.706,65.7602,65.5072,65.5343,103836.0
2022-03-03 12:30:00,72.55,73.24,72.54,73.05,501450.0,65.5524,66.1758,65.5433,66.0041,501450.0
2022-03-03 12:40:00,73.03,73.07,72.85,72.95,159559.0,65.9861,66.0222,65.8234,65.9138,159559.0
2022-03-03 12:50:00,72.95,72.98,72.82,72.94,80802.0,65.9138,65.9409,65.7963,65.9047,80802.0
2022-03-03 13:00:00,72.93,73.15,72.91,73.0,173479.0,65.8957,66.0945,65.8776,65.959,173479.0
2022-03-03 13:10:00,72.98,73.09,72.95,73.02,102621.0,65.9409,66.0403,65.9138,65.977,102621.0
2022-03-03 13:20:00,73.0,73.08,72.92,73.08,58016.0,65.959,66.0312,65.8867,66.0312,58016.0
2022-03-03 13:30:00,73.08,73.08,72.79,72.88,87484.0,66.0312,66.0312,65.7692,65.8505,87484.0
2022-03-03 13:40:00,72.88,72.89,72.72,72.8,62351.0,65.8505,65.8596,65.706,65.7782,62351.0
2022-03-03 13:50:00,72.81,72.91,72.79,72.81,77713.0,65.7873,65.8776,65.7692,65.7873,77713.0
2022-03-03 14:00:00,72.8,72.94,72.79,72.87,64899.0,65.7782,65.9047,65.7692,65.8415,64899.0
2022-03-03 14:10:00,72.88,73.07,72.81,72.98,183303.0,65.8505,66.0222,65.7873,65.9409,183303.0
2022-03-03 14:20:00,72.98,72.98,72.79,72.83,131082.0,65.9409,65.9409,65.7692,65.8054,131082.0
2022-03-03 14:30:00,72.83,72.87,72.77,72.85,127596.0,65.8054,65.8415,65.7511,65.8234,127596.0
2022-03-03 14:40:00,72.84,72.88,72.63,72.67,232586.0,65.8144,65.8505,65.6246,65.6608,232586.0
2022-03-03 14:50:00,72.68,72.69,72.48,72.54,287969.0,65.6698,65.6789,65.4891,65.5433,287969.0
2022-03-03 15:00:00,72.54,72.54,72.35,72.44,184805.0,65.5433,65.5433,65.3716,65.453,184805.0
2022-03-03 15:10:00,72.44,72.62,72.36,72.57,281429.0,65.453,65.6156,65.3807,65.5704,281429.0
2022-03-03 15:20:00,72.57,72.8,72.51,72.78,188154.0,65.5704,65.7782,65.5162,65.7602,188154.0
2022-03-03 15:30:00,72.78,72.79,72.47,72.7,881918.0,65.7602,65.7692,65.4801,65.6879,881918.0
2022-03-03 15:40:00,72.69,72.72,72.49,72.61,818520.0,65.6789,65.706,65.4981,65.6066,818520.0
2022-03-03 15:50:00,72.61,72.9,72.47,72.89,732014.0,65.6066,65.8686,65.4801,65.8596,732014.0
2022-03-04 09:30:00,71.27,71.42,70.29,70.67,1300245.0,64.3958,64.5313,63.5103,63.8537,1300245.0
2022-03-04 09:40:00,70.66,70.72,70.29,70.29,605868.0,63.8447,63.8989,63.5103,63.5103,605868.0
2022-03-04 09:50:00,70.3,70.93,70.24,70.91,393629.0,63.5194,64.0886,63.4652,64.0705,393629.0
2022-03-04 10:00:00,70.92,71.07,70.51,70.6,252854.0,64.0796,64.2151,63.7091,63.7904,252854.0
2022-03-04 10:10:00,70.6,70.65,70.32,70.41,204353.0,63.7904,63.8356,63.5374,63.6188,204353.0
2022-03-04 10:20:00,70.41,70.51,70.26,70.44,143171.0,63.6188,63.7091,63.4832,63.6459,143171.0
2022-03-04 10:30:00,70.42,70.51,70.24,70.32,200932.0,63.6278,63.7091,63.4652,63.5374,200932.0
2022-03-04 10:40:00,70.31,70.31,70.04,70.16,237133.0,63.5284,63.5284,63.2845,63.3929,237133.0
2022-03-04 10:50:00,70.16,70.16,69.96,69.99,146575.0,63.3929,63.3929,63.2122,63.2393,146575.0
2022-03-04 11:00:00,69.99,70.05,69.86,69.95,140906.0,63.2393,63.2935,63.1218,63.2031,140906.0
2022-03-04 11:10:00,69.95,70.08,69.86,69.98,192532.0,63.2031,63.3206,63.1218,63.2302,192532.0
2022-03-04 11:20:00,69.98,69.99,69.81,69.88,204733.0,63.2302,63.2393,63.0766,63.1399,204733.0
2022-03-04 11:30:00,69.86,69.95,69.57,69.92,218794.0,63.1218,63.2031,62.8598,63.176,218794.0
2022-03-04 11:40:00,69.92,70.0,69.85,69.97,106890.0,63.176,63.2483,63.1128,63.2212,106890.0
2022-03-04 11:50:00,69.98,69.98,69.55,69.61,93513.0,63.2302,63.2302,62.8417,62.8959,93513.0
2022-03-04 12:00:00,69.61,69.62,69.39,69.56,242623.0,62.8959,62.905,62.6971,62.8508,242623.0
2022-03-04 12:10:00,69.56,69.96,69.56,69.89,184819.0,62.8508,63.2122,62.8508,63.1489,184819.0
2022-03-04 12:20:00,69.9,69.91,69.61,69.74,197009.0,63.158,63.167,62.8959,63.0134,197009.0
2022-03-04 12:30:00,69.74,69.83,69.65,69.78,201971.0,63.0134,63.0947,62.9321,63.0495,201971.0
2022-03-04 12:40:00,69.8,69.91,69.74,69.9,116684.0,63.0676,63.167,63.0134,63.158,116684.0
2022-03-04 12:50:00,69.9,70.04,69.86,70.0,156347.0,63.158,63.2845,63.1218,63.2483,156347.0
2022-03-04 13:00:00,70.01,70.27,70.0,70.2,167047.0,63.2573,63.4923,63.2483,63.429,167047.0
2022-03-04 13:10:00,70.21,70.22,69.87,69.89,189539.0,63.4381,63.4471,63.1309,63.1489,189539.0
2022-03-04 13:20:00,69.9,69.95,69.75,69.76,220930.0,63.158,63.2031,63.0224,63.0315,220930.0
2022-03-04 13:30:00,69.77,69.82,69.67,69.77,203925.0,63.0405,63.0857,62.9501,63.0405,203925.0
2022-03-04 13:40:00,69.76,69.76,69.53,69.56,187335.0,63.0315,63.0315,62.8236,62.8508,187335.0
2022-03-04 13:50:00,69.56,69.69,69.51,69.51,188752.0,62.8508,62.9682,62.8056,62.8056,188752.0
2022-03-04 14:00:00,69.52,69.57,69.37,69.45,179175.0,62.8146,62.8598,62.6791,62.7514,179175.0
2022-03-04 14:10:00,69.45,69.51,69.35,69.49,135822.0,62.7514,62.8056,62.661,62.7875,135822.0
2022-03-04 14:20:00,69.49,69.82,69.46,69.65,223413.0,62.7875,63.0857,62.7604,62.9321,223413.0
2022-03-04 14:30:00,69.65,69.68,69.49,69.56,143541.0,62.9321,62.9592,62.7875,62.8508,143541.0
2022-03-04 14:40:00,69.56,69.56,69.17,69.18,265528.0,62.8508,62.8508,62.4984,62.5074,265528.0
2022-03-04 14:50:00,69.18,69.35,69.1,69.11,328635.0,62.5074,62.661,62.4351,62.4442,328635.0
2022-03-04 15:00:00,69.11,69.53,69.11,69.42,249794.0,62.4442,62.8236,62.4442,62.7243,249794.0
2022-03-04 15:10:00,69.42,69.51,69.31,69.42,371672.0,62.7243,62.8056,62.6249,62.7243,371672.0
2022-03-04 15:20:00,69.43,69.68,69.34,69.59,213891.0,62.7333,62.9592,62.652,62.8779,213891.0
2022-03-04 15:30:00,69.58,69.62,69.39,69.48,297226.0,62.8688,62.905,62.6971,62.7785,297226.0
2022-03-04 15:40:00,69.48,69.66,69.4,69.46,486453.0,62.7785,62.9411,62.7062,62.7604,486453.0
2022-03-04 15:50:00,69.47,69.99,69.37,69.95,1203581.0,62.7694,63.2393,62.6791,63.2031,1203581.0
2022-03-07 09:30:00,69.58,70.06,69.35,69.6,1213863.0,62.8688,63.3025,62.661,62.8869,1213863.0
2022-03-07 09:40:00,69.61,69.76,69.15,69.25,395498.0,62.8959,63.0315,62.4803,62.5707,395498.0
2022-03-07 09:50:00,69.26,69.56,69.03,69.35,267647.0,62.5797,62.8508,62.3719,62.661,267647.0
2022-03-07 10:00:00,69.35,69.85,69.3,69.73,218892.0,62.661,63.1128,62.6158,63.0044,218892.0
2022-03-07 10:10:00,69.73,69.77,69.22,69.23,154695.0,63.0044,63.0405,62.5435,62.5526,154695.0
2022-03-07 10:20:00,69.23,69.36,69.02,69.03,187424.0,62.5526,62.67,62.3628,62.3719,187424.0
2022-03-07 10:30:00,69.03,69.23,68.82,68.85,490190.0,62.3719,62.5526,62.1821,62.2092,490190.0
2022-03-07 10:40:00,68.85,69.0,68.67,68.71,230008.0,62.2092,62.3448,62.0466,62.0827,230008.0
2022-03-07 10:50:00,68.71,68.89,68.56,68.82,167416.0,62.0827,62.2454,61.9472,62.1821,167416.0
2022-03-07 11:00:00,68.81,69.03,68.71,68.96,175303.0,62.1731,62.3719,62.0827,62.3086,175303.0
2022-03-07 11:10:00,68.95,69.18,68.88,69.09,154119.0,62.2996,62.5074,62.2363,62.4261,154119.0
2022-03-07 11:20:00,69.09,69.17,69.02,69.14,145695.0,62.4261,62.4984,62.3628,62.4713,145695.0
2022-03-07 11:30:00,69.14,69.15,68.86,68.89,140346.0,62.4713,62.4803,62.2183,62.2454,140346.0
2022-03-07 11:40:00,68.87,68.94,68.68,68.78,397379.0,62.2273,62.2906,62.0556,62.146,397379.0
2022-03-07 11:50:00,68.78,68.79,68.42,68.45,263532.0,62.146,62.155,61.8207,61.8478,263532.0
2022-03-07 12:00:00,68.45,68.55,68.27,68.49,178147.0,61.8478,61.9382,61.6852,61.884,178147.0
2022-03-07 12:10:00,68.5,68.52,68.22,68.26,134480.0,61.893,61.9111,61.64,61.6761,134480.0
2022-03-07 12:20:00,68.27,68.33,68.05,68.22,171088.0,61.6852,61.7394,61.4864,61.64,171088.0
2022-03-07 12:30:00,68.22,68.22,68.04,68.17,192932.0,61.64,61.64,61.4774,61.5948,192932.0
2022-03-07 12:40:00,68.17,68.29,68.06,68.22,271499.0,61.5948,61.7032,61.4954,61.64,271499.0
2022-03-07 12:50:00,68.22,68.38,68.05,68.24,224408.0,61.64,61.7846,61.4864,61.6581,224408.0
2022-03-07 13:00:00,68.24,68.48,68.23,68.34,193934.0,61.6581,61.8749,61.649,61.7484,193934.0
2022-03-07 13:10:00,68.34,68.34,67.9,67.91,228672.0,61.7484,61.7484,61.3509,61.3599,228672.0
2022-03-07 13:20:00,67.91,68.1,67.76,67.95,603011.0,61.3599,61.5316,61.2244,61.396,603011.0
2022-03-07 13:30:00,67.94,68.05,67.8,68.0,200548.0,61.387,61.4864,61.2605,61.4412,200548.0
2022-03-07 13:40:00,68.0,68.06,67.84,67.86,190155.0,61.4412,61.4954,61.2967,61.3147,190155.0
2022-03-07 13:50:00,67.87,67.96,67.8,67.83,150921.0,61.3238,61.4051,61.2605,61.2876,150921.0
2022-03-07 14:00:00,67.83,67.9,67.63,67.8,280787.0,61.2876,61.3509,61.1069,61.2605,280787.0
2022-03-07 14:10:00,67.79,68.03,67.77,68.01,178086.0,61.2515,61.4683,61.2334,61.4503,178086.0
2022-03-07 14:20:00,68.01,68.02,67.8,67.84,250508.0,61.4503,61.4593,61.2605,61.2967,250508.0
2022-03-07 14:30:00,67.84,68.0,67.79,68.0,131529.0,61.2967,61.4412,61.2515,61.4412,131529.0
2022-03-07 14:40:00,68.01,68.02,67.78,67.97,231741.0,61.4503,61.4593,61.2424,61.4141,231741.0
2022-03-07 14:50:00,67.97,68.03,67.73,67.78,300607.0,61.4141,61.4683,61.1973,61.2424,300607.0
2022-03-07 15:00:00,67.79,67.85,67.61,67.65,226058.0,61.2515,61.3057,61.0888,61.125,226058.0
2022-03-07 15:10:00,67.65,67.7,67.3,67.41,761474.0,61.125,61.1702,60.8087,60.9081,761474.0
2022-03-07 15:20:00,67.41,67.74,67.4,67.68,441434.0,60.9081,61.2063,60.8991,61.1521,441434.0
2022-03-07 15:30:00,67.65,67.65,67.39,67.41,869960.0,61.125,61.125,60.8901,60.9081,869960.0
2022-03-07 15:40:00,67.4,67.56,67.28,67.3,809103.0,60.8991,61.0437,60.7907,60.8087,809103.0
2022-03-07 15:50:00,67.3,67.4,66.98,67.0,1689162.0,60.8087,60.8991,60.5196,60.5377,1689162.0
2022-03-08 09:30:00,67.72,68.47,67.55,67.58,1500430.0,61.1882,61.8659,61.0346,61.0617,1500430.0
2022-03-08 09:40:00,67.57,68.23,67.3,67.97,909851.0,61.0527,61.649,60.8087,61.4141,909851.0
2022-03-08 09:50:00,67.96,68.1,67.61,67.74,699793.0,61.4051,61.5316,61.0888,61.2063,699793.0
2022-03-08 10:00:00,67.73,67.78,67.21,67.24,669456.0,61.1973,61.2424,60.7274,60.7545,669456.0
2022-03-08 10:10:00,67.23,67.63,67.15,67.61,600531.0,60.7455,61.1069,60.6732,61.0888,600531.0
2022-03-08 10:20:00,67.6,67.77,67.31,67.36,385664.0,61.0798,61.2334,60.8178,60.8629,385664.0
2022-03-08 10:30:00,67.36,67.54,66.85,66.98,496349.0,60.8629,61.0256,60.4021,60.5196,496349.0
2022-03-08 10:40:00,67.0,67.59,66.95,67.58,472865.0,60.5377,61.0708,60.4925,61.0617,472865.0
2022-03-08 10:50:00,67.56,67.78,67.49,67.7,196866.0,61.0437,61.2424,60.9804,61.1702,196866.0
2022-03-08 11:00:00,67.71,67.82,67.48,67.58,186407.0,61.1792,61.2786,60.9714,61.0617,186407.0
2022-03-08 11:10:00,67.58,67.74,67.47,67.53,194251.0,61.0617,61.2063,60.9623,61.0166,194251.0
2022-03-08 11:20:00,67.54,67.57,67.13,67.15,257788.0,61.0256,61.0527,60.6551,60.6732,257788.0
2022-03-08 11:30:00,67.14,67.2,66.9,67.09,229318.0,60.6642,60.7184,60.4473,60.619,229318.0
2022-03-08 11:40:00,67.1,67.51,66.97,67.47,151139.0,60.628,60.9985,60.5106,60.9623,151139.0
2022-03-08 11:50:00,67.47,67.55,67.37,67.51,151561.0,60.9623,61.0346,60.872,60.9985,151561.0
2022-03-08 12:00:00,67.51,68.22,67.51,68.15,287540.0,60.9985,61.64,60.9985,61.5768,287540.0
2022-03-08 12:10:00,68.15,68.84,68.15,68.78,274724.0,61.5768,62.2002,61.5768,62.146,274724.0
2022-03-08 12:20:00,68.78,69.01,68.49,68.98,908641.0,62.146,62.3538,61.884,62.3267,908641.0
2022-03-08 12:30:00,68.99,69.15,68.7,69.07,589564.0,62.3357,62.4803,62.0737,62.408,589564.0
2022-03-08 12:40:00,69.07,69.1,68.77,68.89,422874.0,62.408,62.4351,62.1369,62.2454,422874.0
2022-03-08 12:50:00,68.89,69.22,68.84,69.2,497901.0,62.2454,62.5435,62.2002,62.5255,497901.0
2022-03-08 13:00:00,69.22,69.46,69.22,69.46,378771.0,62.5435,62.7604,62.5435,62.7604,378771.0
2022-03-08 13:10:00,69.45,69.5,69.27,69.41,441310.0,62.7514,62.7965,62.5887,62.7152,441310.0
2022-03-08 13:20:00,69.4,69.4,68.51,68.52,324111.0,62.7062,62.7062,61.902,61.9111,324111.0
2022-03-08 13:30:00,68.53,68.53,68.01,68.09,276137.0,61.9201,61.9201,61.4503,61.5225,276137.0
2022-03-08 13:40:00,68.09,68.25,67.96,68.02,392345.0,61.5225,61.6671,61.4051,61.4593,392345.0
2022-03-08 13:50:00,68.01,68.15,67.81,67.94,321034.0,61.4503,61.5768,61.2695,61.387,321034.0
2022-03-08 14:00:00,67.93,68.16,67.69,68.07,455830.0,61.378,61.5858,61.1611,61.5045,455830.0
2022-03-08 14:10:00,68.07,68.07,67.77,67.94,186299.0,61.5045,61.5045,61.2334,61.387,186299.0
2022-03-08 14:20:00,67.94,68.38,67.79,68.35,357198.0,61.387,61.7846,61.2515,61.7575,357198.0
2022-03-08 14:30:00,68.35,68.48,68.15,68.36,229357.0,61.7575,61.8749,61.5768,61.7665,229357.0
2022-03-08 14:40:00,68.36,68.85,68.25,68.83,405974.0,61.7665,62.2092,61.6671,62.1912,405974.0
2022-03-08 14:50:00,68.83,68.86,68.66,68.78,657722.0,62.1912,62.2183,62.0376,62.146,657722.0
2022-03-08 15:00:00,68.77,69.06,68.7,68.97,420388.0,62.1369,62.399,62.0737,62.3177,420388.0
2022-03-08 15:10:00,68.98,69.03,68.62,68.67,241364.0,62.3267,62.3719,62.0014,62.0466,241364.0
2022-03-08 15:20:00,68.68,68.7,68.18,68.21,381894.0,62.0556,62.0737,61.6039,61.631,381894.0
2022-03-08 15:30:00,68.22,68.24,67.9,68.04,499043.0,61.64,61.6581,61.3509,61.4774,499043.0
2022-03-08 15:40:00,68.04,68.14,67.72,67.79,530434.0,61.4774,61.5677,61.1882,61.2515,530434.0
2022-03-08 15:50:00,67.77,67.99,67.5,67.54,753616.0,61.2334,61.4322,60.9894,61.0256,753616.0
2022-03-09 09:30:00,69.66,70.63,69.57,70.23,1305590.0,62.9411,63.8175,62.8598,63.4561,1305590.0
2022-03-09 09:40:00,70.24,70.47,69.85,70.45,700584.0,63.4652,63.673,63.1128,63.6549,700584.0
2022-03-09 09:50:00,70.44,70.48,69.49,69.84,682943.0,63.6459,63.682,62.7875,63.1037,682943.0
2022-03-09 10:00:00,69.85,70.12,69.73,69.74,360774.0,63.1128,63.3567,63.0044,63.0134,360774.0
2022-03-09 10:10:00,69.74,69.96,69.64,69.84,254002.0,63.0134,63.2122,62.923,63.1037,254002.0
2022-03-09 10:20:00,69.83,69.94,69.6,69.84,397416.0,63.0947,63.1941,62.8869,63.1037,397416.0
2022-03-09 10:30:00,69.85,70.28,69.75,70.28,188611.0,63.1128,63.5013,63.0224,63.5013,188611.0
2022-03-09 10:40:00,70.28,70.32,69.97,70.09,198167.0,63.5013,63.5374,63.2212,63.3296,198167.0
2022-03-09 10:50:00,70.09,70.31,69.99,70.25,213888.0,63.3296,63.5284,63.2393,63.4742,213888.0
2022-03-09 11:00:00,70.25,70.3,70.03,70.1,264747.0,63.4742,63.5194,63.2754,63.3387,264747.0
2022-03-09 11:10:00,70.1,70.13,69.86,70.1,148663.0,63.3387,63.3658,63.1218,63.3387,148663.0
2022-03-09 11:20:00,70.11,70.22,69.96,69.96,209281.0,63.3477,63.4471,63.2122,63.2122,209281.0
2022-03-09 11:30:00,69.97,70.28,69.91,70.16,215689.0,63.2212,63.5013,63.167,63.3929,215689.0
2022-03-09 11:40:00,70.16,70.25,70.09,70.24,160656.0,63.3929,63.4742,63.3296,63.4652,160656.0
2022-03-09 11:50:00,70.23,70.27,70.12,70.21,187138.0,63.4561,63.4923,63.3567,63.4381,187138.0
2022-03-09 12:00:00,70.22,70.29,70.06,70.13,213158.0,63.4471,63.5103,63.3025,63.3658,213158.0
2022-03-09 12:10:00,70.13,70.3,70.1,70.17,138329.0,63.3658,63.5194,63.3387,63.4019,138329.0
2022-03-09 12:20:00,70.17,70.3,70.13,70.24,189566.0,63.4019,63.5194,63.3658,63.4652,189566.0
2022-03-09 12:30:00,70.24,70.41,70.22,70.4,257052.0,63.4652,63.6188,63.4471,63.6097,257052.0
2022-03-09 12:40:00,70.4,70.49,70.3,70.48,124184.0,63.6097,63.6911,63.5194,63.682,124184.0
2022-03-09 12:50:00,70.48,70.48,70.3,70.35,103597.0,63.682,63.682,63.5194,63.5646,103597.0
2022-03-09 13:00:00,70.35,70.35,70.08,70.16,153058.0,63.5646,63.5646,63.3206,63.3929,153058.0
2022-03-09 13:10:00,70.17,70.39,70.17,70.22,183956.0,63.4019,63.6007,63.4019,63.4471,183956.0
2022-03-09 13:20:00,70.23,70.3,70.19,70.3,89422.0,63.4561,63.5194,63.42,63.5194,89422.0
2022-03-09 13:30:00,70.29,70.29,70.04,70.14,376219.0,63.5103,63.5103,63.2845,63.3748,376219.0
2022-03-09 13:40:00,70.14,70.21,69.77,69.82,505991.0,63.3748,63.4381,63.0405,63.0857,505991.0
2022-03-09 13:50:00,69.82,69.91,69.65,69.69,218060.0,63.0857,63.167,62.9321,62.9682,218060.0
2022-03-09 14:00:00,69.69,69.84,69.66,69.68,250904.0,62.9682,63.1037,62.9411,62.9592,250904.0
2022-03-09 14:10:00,69.69,69.75,69.57,69.66,328086.0,62.9682,63.0224,62.8598,62.9411,328086.0
2022-03-09 14:20:00,69.65,69.81,69.65,69.81,140083.0,62.9321,63.0766,62.9321,63.0766,140083.0
2022-03-09 14:30:00,69.82,69.95,69.82,69.89,274046.0,63.0857,63.2031,63.0857,63.1489,274046.0
2022-03-09 14:40:00,69.89,70.04,69.88,69.97,188535.0,63.1489,63.2845,63.1399,63.2212,188535.0
2022-03-09 14:50:00,69.97,70.11,69.86,69.95,122840.0,63.2212,63.3477,63.1218,63.2031,122840.0
2022-03-09 15:00:00,69.96,70.16,69.92,70.16,183355.0,63.2122,63.3929,63.176,63.3929,183355.0
2022-03-09 15:10:00,70.17,70.26,70.07,70.11,236220.0,63.4019,63.4832,63.3116,63.3477,236220.0
2022-03-09 15:20:00,70.11,70.24,70.08,70.15,433738.0,63.3477,63.4652,63.3206,63.3838,433738.0
2022-03-09 15:30:00,70.15,70.45,70.14,70.28,909852.0,63.3838,63.6549,63.3748,63.5013,909852.0
2022-03-09 15:40:00,70.27,70.4,70.15,70.22,1195227.0,63.4923,63.6097,63.3838,63.4471,1195227.0
2022-03-09 15:50:00,70.23,70.45,69.85,69.95,1336797.0,63.4561,63.6549,63.1128,63.2031,1336797.0
2022-03-10 09:30:00,69.01,69.68,68.68,69.49,1229474.0,62.3538,62.9592,62.0556,62.7875,1229474.0
2022-03-10 09:40:00,69.49,69.9,69.31,69.63,666633.0,62.7875,63.158,62.6249,62.914,666633.0
2022-03-10 09:50:00,69.64,70.27,69.33,70.07,482394.0,62.923,63.4923,62.6429,63.3116,482394.0
2022-03-10 10:00:00,70.08,70.1,69.77,69.95,382604.0,63.3206,63.3387,63.0405,63.2031,382604.0
2022-03-10 10:10:00,69.97,70.36,69.89,70.29,476567.0,63.2212,63.5736,63.1489,63.5103,476567.0
2022-03-10 10:20:00,70.3,70.32,69.92,69.93,312200.0,63.5194,63.5374,63.176,63.1851,312200.0
2022-03-10 10:30:00,69.92,70.01,69.6,69.79,239667.0,63.176,63.2573,62.8869,63.0586,239667.0
2022-03-10 10:40:00,69.78,69.9,69.72,69.84,213244.0,63.0495,63.158,62.9953,63.1037,213244.0
2022-03-10 10:50:00,69.84,69.84,69.4,69.48,197853.0,63.1037,63.1037,62.7062,62.7785,197853.0
2022-03-10 11:00:00,69.47,69.48,69.26,69.38,112970.0,62.7694,62.7785,62.5797,62.6881,112970.0
2022-03-10 11:10:00,69.37,69.68,69.35,69.63,224170.0,62.6791,62.9592,62.661,62.914,224170.0
2022-03-10 11:20:00,69.62,69.67,69.32,69.41,141555.0,62.905,62.9501,62.6339,62.7152,141555.0
2022-03-10 11:30:00,69.41,69.52,69.21,69.23,99247.0,62.7152,62.8146,62.5345,62.5526,99247.0
2022-03-10 11:40:00,69.23,69.3,69.17,69.25,139441.0,62.5526,62.6158,62.4984,62.5707,139441.0
2022-03-10 11:50:00,69.25,69.35,69.21,69.33,60230.0,62.5707,62.661,62.5345,62.6429,60230.0
2022-03-10 12:00:00,69.32,69.47,69.29,69.39,81188.0,62.6339,62.7694,62.6068,62.6971,81188.0
2022-03-10 12:10:00,69.41,69.46,69.37,69.43,64956.0,62.7152,62.7604,62.6791,62.7333,64956.0
2022-03-10 12:20:00,69.43,69.62,69.43,69.54,172425.0,62.7333,62.905,62.7333,62.8327,172425.0
2022-03-10 12:30:00,69.53,69.55,69.34,69.4,61502.0,62.8236,62.8417,62.652,62.7062,61502.0
2022-03-10 12:40:00,69.4,69.42,69.29,69.35,81919.0,62.7062,62.7243,62.6068,62.661,81919.0
2022-03-10 12:50:00,69.35,69.36,69.23,69.31,83735.0,62.661,62.67,62.5526,62.6249,83735.0
2022-03-10 13:00:00,69.3,69.33,69.14,69.31,100302.0,62.6158,62.6429,62.4713,62.6249,100302.0
2022-03-10 13:10:00,69.3,69.57,69.29,69.56,85119.0,62.6158,62.8598,62.6068,62.8508,85119.0
2022-03-10 13:20:00,69.54,69.58,69.34,69.41,85503.0,62.8327,62.8688,62.652,62.7152,85503.0
2022-03-10 13:30:00,69.4,69.44,69.23,69.23,61945.0,62.7062,62.7423,62.5526,62.5526,61945.0
2022-03-10 13:40:00,69.24,69.49,69.24,69.49,70895.0,62.5616,62.7875,62.5616,62.7875,70895.0
2022-03-10 13:50:00,69.49,69.5,69.36,69.38,53901.0,62.7875,62.7965,62.67,62.6881,53901.0
2022-03-10 14:00:00,69.39,69.67,69.37,69.46,156725.0,62.6971,62.9501,62.6791,62.7604,156725.0
2022-03-10 14:10:00,69.45,69.77,69.42,69.73,146332.0,62.7514,63.0405,62.7243,63.0044,146332.0
2022-03-10 14:20:00,69.74,69.76,69.62,69.72,87410.0,63.0134,63.0315,62.905,62.9953,87410.0
2022-03-10 14:30:00,69.73,69.83,69.62,69.69,94379.0,63.0044,63.0947,62.905,62.9682,94379.0
2022-03-10 14:40:00,69.69,69.9,69.59,69.89,146293.0,62.9682,63.158,62.8779,63.1489,146293.0
2022-03-10 14:50:00,69.9,69.95,69.76,69.79,119133.0,63.158,63.2031,63.0315,63.0586,119133.0
2022-03-10 15:00:00,69.79,69.81,69.53,69.59,165873.0,63.0586,63.0766,62.8236,62.8779,165873.0
2022-03-10 15:10:00,69.6,69.8,69.56,69.73,186902.0,62.8869,63.0676,62.8508,63.0044,186902.0
2022-03-10 15:20:00,69.73,69.77,69.52,69.68,488394.0,63.0044,63.0405,62.8146,62.9592,488394.0
2022-03-10 15:30:00,69.69,69.7,69.51,69.62,621714.0,62.9682,62.9772,62.8056,62.905,621714.0
2022-03-10 15:40:00,69.62,69.82,69.61,69.76,326943.0,62.905,63.0857,62.8959,63.0315,326943.0
2022-03-10 15:50:00,69.76,70.09,69.75,69.99,682322.0,63.0315,63.3296,63.0224,63.2393,682322.0
2022-03-11 09:30:00,70.59,71.19,70.45,70.84,1085630.0,63.7814,64.3235,63.6549,64.0073,1085630.0
2022-03-11 09:40:00,70.84,71.59,70.76,71.4,847069.0,64.0073,64.685,63.935,64.5133,847069.0
2022-03-11 09:50:00,71.4,71.41,70.91,71.23,393807.0,64.5133,64.5223,64.0705,64.3597,393807.0
2022-03-11 10:00:00,71.22,71.28,70.69,70.71,483726.0,64.3506,64.4049,63.8718,63.8898,483726.0
2022-03-11 10:10:00,70.7,71.17,70.7,71.0,569226.0,63.8808,64.3055,63.8808,64.1519,569226.0
2022-03-11 10:20:00,70.99,71.15,70.74,71.03,265804.0,64.1428,64.2874,63.9169,64.179,265804.0
2022-03-11 10:30:00,71.01,71.08,70.72,70.93,358612.0,64.1609,64.2241,63.8989,64.0886,358612.0
2022-03-11 10:40:00,70.93,71.01,70.67,70.72,482205.0,64.0886,64.1609,63.8537,63.8989,482205.0
2022-03-11 10:50:00,70.72,71.16,70.71,71.14,686915.0,63.8989,64.2964,63.8898,64.2784,686915.0
2022-03-11 11:00:00,71.14,71.21,70.91,71.1,837367.0,64.2784,64.3416,64.0705,64.2422,837367.0
2022-03-11 11:10:00,71.1,71.1,70.87,71.06,438567.0,64.2422,64.2422,64.0344,64.2061,438567.0
2022-03-11 11:20:00,71.06,71.14,70.83,70.85,331747.0,64.2061,64.2784,63.9983,64.0163,331747.0
2022-03-11 11:30:00,70.85,70.87,70.61,70.82,241696.0,64.0163,64.0344,63.7995,63.9892,241696.0
2022-03-11 11:40:00,70.83,70.83,70.51,70.73,397491.0,63.9983,63.9983,63.7091,63.9079,397491.0
2022-03-11 11:50:00,70.73,70.74,70.56,70.6,201949.0,63.9079,63.9169,63.7543,63.7904,201949.0
2022-03-11 12:00:00,70.59,70.68,70.43,70.45,230598.0,63.7814,63.8627,63.6368,63.6549,230598.0
2022-03-11 12:10:00,70.45,70.63,70.44,70.63,316285.0,63.6549,63.8175,63.6459,63.8175,316285.0
2022-03-11 12:20:00,70.63,70.66,70.44,70.44,204382.0,63.8175,63.8447,63.6459,63.6459,204382.0
2022-03-11 12:30:00,70.44,70.48,70.31,70.39,221908.0,63.6459,63.682,63.5284,63.6007,221908.0
2022-03-11 12:40:00,70.4,70.69,70.4,70.57,240026.0,63.6097,63.8718,63.6097,63.7633,240026.0
2022-03-11 12:50:00,70.58,70.69,70.54,70.63,242327.0,63.7724,63.8718,63.7362,63.8175,242327.0
2022-03-11 13:00:00,70.64,70.89,70.61,70.74,351931.0,63.8266,64.0525,63.7995,63.9169,351931.0
2022-03-11 13:10:00,70.75,70.82,70.68,70.81,292237.0,63.926,63.9892,63.8627,63.9802,292237.0
2022-03-11 13:20:00,70.81,70.89,70.77,70.79,325633.0,63.9802,64.0525,63.944,63.9621,325633.0
2022-03-11 13:30:00,70.79,70.84,70.59,70.59,266638.0,63.9621,64.0073,63.7814,63.7814,266638.0
2022-03-11 13:40:00,70.6,70.7,70.52,70.7,285961.0,63.7904,63.8808,63.7182,63.8808,285961.0
2022-03-11 13:50:00,70.7,70.72,70.35,70.36,422793.0,63.8808,63.8989,63.5646,63.5736,422793.0
2022-03-11 14:00:00,70.36,70.44,70.3,70.41,430672.0,63.5736,63.6459,63.5194,63.6188,430672.0
2022-03-11 14:10:00,70.42,70.57,70.36,70.45,344767.0,63.6278,63.7633,63.5736,63.6549,344767.0
2022-03-11 14:20:00,70.43,70.61,70.37,70.59,264979.0,63.6368,63.7995,63.5826,63.7814,264979.0
2022-03-11 14:30:00,70.57,70.6,70.37,70.38,181428.0,63.7633,63.7904,63.5826,63.5917,181428.0
2022-03-11 14:40:00,70.38,70.39,70.2,70.28,291552.0,63.5917,63.6007,63.429,63.5013,291552.0
2022-03-11 14:50:00,70.28,70.4,70.18,70.39,518445.0,63.5013,63.6097,63.411,63.6007,518445.0
2022-03-11 15:00:00,70.39,70.39,70.23,70.24,307032.0,63.6007,63.6007,63.4561,63.4652,307032.0
2022-03-11 15:10:00,70.23,70.29,70.19,70.23,337578.0,63.4561,63.5103,63.42,63.4561,337578.0
2022-03-11 15:20:00,70.23,70.27,70.15,70.26,408867.0,63.4561,63.4923,63.3838,63.4832,408867.0
2022-03-11 15:30:00,70.26,70.27,70.09,70.2,517393.0,63.4832,63.4923,63.3296,63.429,517393.0
2022-03-11 15:40:00,70.2,70.21,70.03,70.03,856723.0,63.429,63.4381,63.2754,63.2754,856723.0
2022-03-11 15:50:00,70.02,70.19,69.92,70.02,1513686.0,63.2664,63.42,63.176,63.2664,1513686.0
2022-03-14 09:30:00,71.11,71.55,70.6,70.76,556274.0,64.2513,64.6488,63.7904,63.935,556274.0
2022-03-14 09:40:00,70.75,71.2,70.65,71.17,574625.0,63.926,64.3326,63.8356,64.3055,574625.0
2022-03-14 09:50:00,71.18,71.41,70.89,71.11,639798.0,64.3145,64.5223,64.0525,64.2513,639798.0
2022-03-14 10:00:00,71.11,71.33,70.98,71.31,358531.0,64.2513,64.45,64.1338,64.432,358531.0
2022-03-14 10:10:00,71.31,71.58,71.31,71.55,321896.0,64.432,64.6759,64.432,64.6488,321896.0
2022-03-14 10:20:00,71.54,71.59,71.22,71.24,184355.0,64.6398,64.685,64.3506,64.3687,184355.0
2022-03-14 10:30:00,71.24,71.45,71.18,71.39,305240.0,64.3687,64.5585,64.3145,64.5042,305240.0
2022-03-14 10:40:00,71.4,71.51,71.3,71.31,192859.0,64.5133,64.6127,64.4229,64.432,192859.0
2022-03-14 10:50:00,71.32,71.91,71.28,71.9,770150.0,64.441,64.9741,64.4049,64.9651,770150.0
2022-03-14 11:00:00,71.91,71.99,71.73,71.75,261345.0,64.9741,65.0464,64.8114,64.8295,261345.0
2022-03-14 11:10:00,71.76,71.77,71.56,71.71,171181.0,64.8386,64.8476,64.6578,64.7934,171181.0
2022-03-14 11:20:00,71.7,71.71,71.48,71.53,297664.0,64.7843,64.7934,64.5856,64.6307,297664.0
2022-03-14 11:30:00,71.54,71.6,71.37,71.41,156101.0,64.6398,64.694,64.4862,64.5223,156101.0
2022-03-14 11:40:00,71.41,71.41,70.82,70.82,180620.0,64.5223,64.5223,63.9892,63.9892,180620.0
2022-03-14 11:50:00,70.81,70.84,70.73,70.81,99891.0,63.9802,64.0073,63.9079,63.9802,99891.0
2022-03-14 12:00:00,70.81,70.87,70.72,70.82,203163.0,63.9802,64.0344,63.8989,63.9892,203163.0
2022-03-14 12:10:00,70.82,71.1,70.79,71.09,201691.0,63.9892,64.2422,63.9621,64.2332,201691.0
2022-03-14 12:20:00,71.08,71.24,71.03,71.22,182949.0,64.2241,64.3687,64.179,64.3506,182949.0
2022-03-14 12:30:00,71.22,71.34,71.14,71.27,183942.0,64.3506,64.4591,64.2784,64.3958,183942.0
2022-03-14 12:40:00,71.27,71.4,71.05,71.11,108465.0,64.3958,64.5133,64.197,64.2513,108465.0
2022-03-14 12:50:00,71.12,71.15,70.97,71.08,95396.0,64.2603,64.2874,64.1248,64.2241,95396.0
2022-03-14 13:00:00,71.08,71.1,70.92,70.93,180116.0,64.2241,64.2422,64.0796,64.0886,180116.0
2022-03-14 13:10:00,70.93,70.95,70.69,70.85,263728.0,64.0886,64.1067,63.8718,64.0163,263728.0
2022-03-14 13:20:00,70.84,70.84,70.62,70.64,114832.0,64.0073,64.0073,63.8085,63.8266,114832.0
2022-03-14 13:30:00,70.64,70.69,70.4,70.43,166058.0,63.8266,63.8718,63.6097,63.6368,166058.0
2022-03-14 13:40:00,70.44,70.65,70.4,70.41,123365.0,63.6459,63.8356,63.6097,63.6188,123365.0
2022-03-14 13:50:00,70.43,70.54,70.27,70.27,106477.0,63.6368,63.7362,63.4923,63.4923,106477.0
2022-03-14 14:00:00,70.28,70.43,70.23,70.39,135715.0,63.5013,63.6368,63.4561,63.6007,135715.0
2022-03-14 14:10:00,70.39,70.58,70.39,70.45,364994.0,63.6007,63.7724,63.6007,63.6549,364994.0
2022-03-14 14:20:00,70.46,70.47,70.18,70.19,91310.0,63.6639,63.673,63.411,63.42,91310.0
2022-03-14 14:30:00,70.19,70.37,70.16,70.29,146970.0,63.42,63.5826,63.3929,63.5103,146970.0
2022-03-14 14:40:00,70.3,70.34,70.1,70.14,204138.0,63.5194,63.5555,63.3387,63.3748,204138.0
2022-03-14 14:50:00,70.15,70.36,70.14,70.33,127822.0,63.3838,63.5736,63.3748,63.5465,127822.0
2022-03-14 15:00:00,70.33,70.54,70.28,70.32,268754.0,63.5465,63.7362,63.5013,63.5374,268754.0
2022-03-14 15:10:00,70.32,70.53,70.29,70.37,355541.0,63.5374,63.7272,63.5103,63.5826,355541.0
2022-03-14 15:20:00,70.37,70.44,70.29,70.29,362960.0,63.5826,63.6459,63.5103,63.5103,362960.0
2022-03-14 15:30:00,70.29,70.29,70.02,70.2,340193.0,63.5103,63.5103,63.2664,63.429,340193.0
2022-03-14 15:40:00,70.19,70.4,70.09,70.36,929134.0,63.42,63.6097,63.3296,63.5736,929134.0
2022-03-14 15:50:00,70.35,70.54,70.2,70.4,1318856.0,63.5646,63.7362,63.429,63.6097,1318856.0
2022-03-15 09:30:00,70.92,71.38,70.51,71.36,1040510.0,64.0796,64.4952,63.7091,64.4771,1040510.0
2022-03-15 09:40:00,71.37,71.49,70.66,70.7,567920.0,64.4862,64.5946,63.8447,63.8808,567920.0
2022-03-15 09:50:00,70.71,70.86,70.48,70.63,732539.0,63.8898,64.0254,63.682,63.8175,732539.0
2022-03-15 10:00:00,70.63,70.77,70.01,70.05,565525.0,63.8175,63.944,63.2573,63.2935,565525.0
2022-03-15 10:10:00,70.05,70.31,69.95,70.31,395280.0,63.2935,63.5284,63.2031,63.5284,395280.0
2022-03-15 10:20:00,70.31,70.64,70.18,70.57,219069.0,63.5284,63.8266,63.411,63.7633,219069.0
2022-03-15 10:30:00,70.58,70.77,70.51,70.62,392698.0,63.7724,63.944,63.7091,63.8085,392698.0
2022-03-15 10:40:00,70.63,70.78,70.61,70.63,114811.0,63.8175,63.9531,63.7995,63.8175,114811.0
2022-03-15 10:50:00,70.64,70.7,70.53,70.57,121346.0,63.8266,63.8808,63.7272,63.7633,121346.0
2022-03-15 11:00:00,70.57,70.63,70.33,70.4,201193.0,63.7633,63.8175,63.5465,63.6097,201193.0
2022-03-15 11:10:00,70.41,70.58,70.37,70.47,439351.0,63.6188,63.7724,63.5826,63.673,439351.0
2022-03-15 11:20:00,70.47,70.69,70.45,70.65,304654.0,63.673,63.8718,63.6549,63.8356,304654.0
2022-03-15 11:30:00,70.65,70.66,70.31,70.33,123295.0,63.8356,63.8447,63.5284,63.5465,123295.0
2022-03-15 11:40:00,70.34,70.53,70.28,70.53,286484.0,63.5555,63.7272,63.5013,63.7272,286484.0
2022-03-15 11:50:00,70.53,70.7,70.13,70.36,382517.0,63.7272,63.8808,63.3658,63.5736,382517.0
2022-03-15 12:00:00,70.35,70.35,70.01,70.14,619035.0,63.5646,63.5646,63.2573,63.3748,619035.0
2022-03-15 12:10:00,70.13,70.16,69.92,69.95,571932.0,63.3658,63.3929,63.176,63.2031,571932.0
2022-03-15 12:20:00,69.94,70.0,69.75,69.87,703540.0,63.1941,63.2483,63.0224,63.1309,703540.0
2022-03-15 12:30:00,69.87,69.97,69.81,69.97,934155.0,63.1309,63.2212,63.0766,63.2212,934155.0
2022-03-15 12:40:00,69.97,70.04,69.92,69.96,215828.0,63.2212,63.2845,63.176,63.2122,215828.0
2022-03-15 12:50:00,69.96,70.08,69.79,70.01,131074.0,63.2122,63.3206,63.0586,63.2573,131074.0
2022-03-15 13:00:00,70.02,70.36,70.01,70.25,103717.0,63.2664,63.5736,63.2573,63.4742,103717.0
2022-03-15 13:10:00,70.24,70.29,70.05,70.07,110099.0,63.4652,63.5103,63.2935,63.3116,110099.0
2022-03-15 13:20:00,70.07,70.24,70.05,70.05,145455.0,63.3116,63.4652,63.2935,63.2935,145455.0
2022-03-15 13:30:00,70.05,70.12,69.96,69.96,123145.0,63.2935,63.3567,63.2122,63.2122,123145.0
2022-03-15 13:40:00,69.96,70.04,69.91,69.92,330679.0,63.2122,63.2845,63.167,63.176,330679.0
2022-03-15 13:50:00,69.93,70.13,69.93,70.09,95638.0,63.1851,63.3658,63.1851,63.3296,95638.0
2022-03-15 14:00:00,70.08,70.16,69.91,69.94,336006.0,63.3206,63.3929,63.167,63.1941,336006.0
2022-03-15 14:10:00,69.93,69.96,69.6,69.61,102318.0,63.1851,63.2122,62.8869,62.8959,102318.0
2022-03-15 14:20:00,69.61,69.72,69.55,69.7,176043.0,62.8959,62.9953,62.8417,62.9772,176043.0
2022-03-15 14:30:00,69.7,69.92,69.59,69.88,220784.0,62.9772,63.176,62.8779,63.1399,220784.0
2022-03-15 14:40:00,69.89,70.18,69.89,70.18,243971.0,63.1489,63.411,63.1489,63.411,243971.0
2022-03-15 14:50:00,70.19,70.44,70.19,70.39,506973.0,63.42,63.6459,63.42,63.6007,506973.0
2022-03-15 15:00:00,70.39,70.48,70.32,70.34,152587.0,63.6007,63.682,63.5374,63.5555,152587.0
2022-03-15 15:10:00,70.35,70.51,70.35,70.49,240990.0,63.5646,63.7091,63.5646,63.6911,240990.0
2022-03-15 15:20:00,70.49,70.6,70.45,70.49,180390.0,63.6911,63.7904,63.6549,63.6911,180390.0
2022-03-15 15:30:00,70.49,70.56,70.41,70.49,585641.0,63.6911,63.7543,63.6188,63.6911,585641.0
2022-03-15 15:40:00,70.5,70.64,70.42,70.52,824251.0,63.7001,63.8266,63.6278,63.7182,824251.0
2022-03-15 15:50:00,70.51,70.68,70.46,70.59,818701.0,63.7091,63.8627,63.6639,63.7814,818701.0
2022-03-16 09:30:00,71.55,71.98,71.25,71.98,444003.0,64.6488,65.0373,64.3777,65.0373,444003.0
2022-03-16 09:40:00,71.96,72.3,71.94,72.25,290172.0,65.0193,65.3265,65.0012,65.2813,290172.0
2022-03-16 09:50:00,72.27,72.4,72.05,72.1,425190.0,65.2994,65.4168,65.1006,65.1458,425190.0
2022-03-16 10:00:00,72.1,72.21,71.82,71.86,285542.0,65.1458,65.2452,64.8928,64.9289,285542.0
2022-03-16 10:10:00,71.86,72.66,71.86,72.65,406084.0,64.9289,65.6517,64.9289,65.6427,406084.0
2022-03-16 10:20:00,72.65,72.94,72.64,72.74,353712.0,65.6427,65.9047,65.6337,65.724,353712.0
2022-03-16 10:30:00,72.74,73.1,72.74,73.02,536653.0,65.724,66.0493,65.724,65.977,536653.0
2022-03-16 10:40:00,73.02,73.06,72.44,72.45,415513.0,65.977,66.0132,65.453,65.462,415513.0
2022-03-16 10:50:00,72.46,72.48,72.17,72.39,161457.0,65.471,65.4891,65.209,65.4078,161457.0
2022-03-16 11:00:00,72.39,72.44,72.07,72.26,1068871.0,65.4078,65.453,65.1187,65.2903,1068871.0
2022-03-16 11:10:00,72.26,72.37,72.17,72.27,104784.0,65.2903,65.3897,65.209,65.2994,104784.0
2022-03-16 11:20:00,72.29,72.45,72.24,72.41,116969.0,65.3174,65.462,65.2723,65.4259,116969.0
2022-03-16 11:30:00,72.42,72.54,72.19,72.33,116248.0,65.4349,65.5433,65.2271,65.3536,116248.0
2022-03-16 11:40:00,72.34,72.34,72.14,72.23,85332.0,65.3626,65.3626,65.1819,65.2632,85332.0
2022-03-16 11:50:00,72.22,72.5,72.2,72.47,89276.0,65.2542,65.5072,65.2361,65.4801,89276.0
2022-03-16 12:00:00,72.48,72.54,72.36,72.42,165881.0,65.4891,65.5433,65.3807,65.4349,165881.0
2022-03-16 12:10:00,72.41,72.54,72.38,72.5,162671.0,65.4259,65.5433,65.3988,65.5072,162671.0
2022-03-16 12:20:00,72.5,72.61,72.46,72.54,73299.0,65.5072,65.6066,65.471,65.5433,73299.0
2022-03-16 12:30:00,72.55,72.65,72.5,72.52,80647.0,65.5524,65.6427,65.5072,65.5253,80647.0
2022-03-16 12:40:00,72.52,72.62,72.12,72.21,228264.0,65.5253,65.6156,65.1638,65.2452,228264.0
2022-03-16 12:50:00,72.19,72.4,72.19,72.38,81424.0,65.2271,65.4168,65.2271,65.3988,81424.0
2022-03-16 13:00:00,72.39,72.44,72.12,72.14,190807.0,65.4078,65.453,65.1638,65.1819,190807.0
2022-03-16 13:10:00,72.12,72.14,72.0,72.1,135099.0,65.1638,65.1819,65.0554,65.1458,135099.0
2022-03-16 13:20:00,72.1,72.31,72.05,72.28,185117.0,65.1458,65.3355,65.1006,65.3084,185117.0
2022-03-16 13:30:00,72.28,72.37,72.05,72.09,93023.0,65.3084,65.3897,65.1006,65.1367,93023.0
2022-03-16 13:40:00,72.09,72.11,71.97,72.0,114715.0,65.1367,65.1548,65.0283,65.0554,114715.0
2022-03-16 13:50:00,72.0,72.2,71.9,72.02,177563.0,65.0554,65.2361,64.9651,65.0735,177563.0
2022-03-16 14:00:00,72.01,72.33,71.74,71.74,569111.0,65.0644,65.3536,64.8205,64.8205,569111.0
2022-03-16 14:10:00,71.73,72.2,71.58,72.18,275186.0,64.8114,65.2361,64.6759,65.218,275186.0
2022-03-16 14:20:00,72.17,72.19,71.69,71.7,316577.0,65.209,65.2271,64.7753,64.7843,316577.0
2022-03-16 14:30:00,71.69,71.84,71.35,71.83,447770.0,64.7753,64.9108,64.4681,64.9018,447770.0
2022-03-16 14:40:00,71.82,72.26,71.8,72.16,613959.0,64.8928,65.2903,64.8747,65.2,613959.0
2022-03-16 14:50:00,72.17,72.36,72.04,72.08,451981.0,65.209,65.3807,65.0915,65.1277,451981.0
2022-03-16 15:00:00,72.08,72.33,72.03,72.12,449571.0,65.1277,65.3536,65.0825,65.1638,449571.0
2022-03-16 15:10:00,72.13,72.41,72.05,72.4,424425.0,65.1729,65.4259,65.1006,65.4168,424425.0
2022-03-16 15:20:00,72.4,72.51,72.32,72.35,400715.0,65.4168,65.5162,65.3445,65.3716,400715.0
2022-03-16 15:30:00,72.36,72.4,72.16,72.34,276518.0,65.3807,65.4168,65.2,65.3626,276518.0
2022-03-16 15:40:00,72.33,72.52,72.09,72.52,1771208.0,65.3536,65.5253,65.1367,65.5253,1771208.0
2022-03-16 15:50:00,72.51,72.84,72.51,72.83,1249610.0,65.5162,65.8144,65.5162,65.8054,1249610.0
2022-03-17 09:30:00,71.85,71.98,71.09,71.2,634350.0,64.9199,65.0373,64.2332,64.3326,634350.0
2022-03-17 09:40:00,71.19,71.95,70.88,71.64,1020735.0,64.3235,65.0102,64.0434,64.7301,1020735.0
2022-03-17 09:50:00,71.63,71.77,71.49,71.74,221962.0,64.7211,64.8476,64.5946,64.8205,221962.0
2022-03-17 10:00:00,71.74,71.75,71.44,71.48,214210.0,64.8205,64.8295,64.5494,64.5856,214210.0
2022-03-17 10:10:00,71.47,71.52,71.11,71.41,427219.0,64.5765,64.6217,64.2513,64.5223,427219.0
2022-03-17 10:20:00,71.42,71.87,71.39,71.83,174115.0,64.5313,64.9379,64.5042,64.9018,174115.0
2022-03-17 10:30:00,71.83,71.84,71.37,71.44,159103.0,64.9018,64.9108,64.4862,64.5494,159103.0
2022-03-17 10:40:00,71.44,71.59,71.24,71.36,236908.0,64.5494,64.685,64.3687,64.4771,236908.0
2022-03-17 10:50:00,71.36,71.49,71.24,71.46,145836.0,64.4771,64.5946,64.3687,64.5675,145836.0
2022-03-17 11:00:00,71.46,71.54,71.42,71.51,194653.0,64.5675,64.6398,64.5313,64.6127,194653.0
2022-03-17 11:10:00,71.49,71.52,71.42,71.48,85969.0,64.5946,64.6217,64.5313,64.5856,85969.0
2022-03-17 11:20:00,71.48,71.57,71.35,71.41,96164.0,64.5856,64.6669,64.4681,64.5223,96164.0
2022-03-17 11:30:00,71.41,71.47,71.29,71.41,171279.0,64.5223,64.5765,64.4139,64.5223,171279.0
2022-03-17 11:40:00,71.42,71.47,71.29,71.31,88887.0,64.5313,64.5765,64.4139,64.432,88887.0
2022-03-17 11:50:00,71.31,71.63,71.28,71.61,63975.0,64.432,64.7211,64.4049,64.703,63975.0
2022-03-17 12:00:00,71.62,71.75,71.62,71.69,84558.0,64.7121,64.8295,64.7121,64.7753,84558.0
2022-03-17 12:10:00,71.68,71.71,71.58,71.64,115443.0,64.7663,64.7934,64.6759,64.7301,115443.0
2022-03-17 12:20:00,71.65,71.81,71.64,71.75,126353.0,64.7392,64.8837,64.7301,64.8295,126353.0
2022-03-17 12:30:00,71.75,71.82,71.69,71.81,164820.0,64.8295,64.8928,64.7753,64.8837,164820.0
2022-03-17 12:40:00,71.81,71.85,71.76,71.79,117544.0,64.8837,64.9199,64.8386,64.8657,117544.0
2022-03-17 12:50:00,71.79,71.85,71.78,71.85,148667.0,64.8657,64.9199,64.8566,64.9199,148667.0
2022-03-17 13:00:00,71.85,71.88,71.77,71.83,82039.0,64.9199,64.947,64.8476,64.9018,82039.0
2022-03-17 13:10:00,71.82,71.85,71.73,71.84,91826.0,64.8928,64.9199,64.8114,64.9108,91826.0
2022-03-17 13:20:00,71.85,72.02,71.82,71.99,110204.0,64.9199,65.0735,64.8928,65.0464,110204.0
2022-03-17 13:30:00,71.99,72.0,71.87,71.94,73455.0,65.0464,65.0554,64.9379,65.0012,73455.0
2022-03-17 13:40:00,71.95,72.11,71.95,72.07,112901.0,65.0102,65.1548,65.0102,65.1187,112901.0
2022-03-17 13:50:00,72.07,72.16,72.07,72.15,86299.0,65.1187,65.2,65.1187,65.1909,86299.0
2022-03-17 14:00:00,72.15,72.22,72.12,72.13,65636.0,65.1909,65.2542,65.1638,65.1729,65636.0
2022-03-17 14:10:00,72.12,72.13,72.04,72.05,87379.0,65.1638,65.1729,65.0915,65.1006,87379.0
2022-03-17 14:20:00,72.06,72.1,71.76,71.78,157420.0,65.1096,65.1458,64.8386,64.8566,157420.0
2022-03-17 14:30:00,71.78,71.94,71.78,71.88,104156.0,64.8566,65.0012,64.8566,64.947,104156.0
2022-03-17 14:40:00,71.88,72.0,71.83,71.93,154234.0,64.947,65.0554,64.9018,64.9922,154234.0
2022-03-17 14:50:00,71.94,71.96,71.84,71.9,294147.0,65.0012,65.0193,64.9108,64.9651,294147.0
2022-03-17 15:00:00,71.89,72.0,71.82,71.88,339929.0,64.956,65.0554,64.8928,64.947,339929.0
2022-03-17 15:10:00,71.88,71.94,71.71,71.9,307678.0,64.947,65.0012,64.7934,64.9651,307678.0
2022-03-17 15:20:00,71.91,71.91,71.76,71.83,228506.0,64.9741,64.9741,64.8386,64.9018,228506.0
2022-03-17 15:30:00,71.84,71.86,71.76,71.85,372275.0,64.9108,64.9289,64.8386,64.9199,372275.0
2022-03-17 15:40:00,71.85,72.03,71.85,71.99,480281.0,64.9199,65.0825,64.9199,65.0464,480281.0
2022-03-17 15:50:00,71.99,72.04,71.86,72.03,922739.0,65.0464,65.0915,64.9289,65.0825,922739.0
2022-03-18 09:30:00,71.84,71.92,70.79,70.94,445363.0,64.9108,64.9831,63.9621,64.0976,445363.0
2022-03-18 09:40:00,70.94,71.06,70.63,70.73,346029.0,64.0976,64.2061,63.8175,63.9079,346029.0
2022-03-18 09:50:00,70.74,70.78,70.21,70.47,511433.0,63.9169,63.9531,63.4381,63.673,511433.0
2022-03-18 10:00:00,70.48,70.74,70.41,70.73,413418.0,63.682,63.9169,63.6188,63.9079,413418.0
2022-03-18 10:10:00,70.73,70.81,70.47,70.61,304674.0,63.9079,63.9802,63.673,63.7995,304674.0
2022-03-18 10:20:00,70.61,70.97,70.53,70.87,151001.0,63.7995,64.1248,63.7272,64.0344,151001.0
2022-03-18 10:30:00,70.88,71.0,70.58,70.65,132341.0,64.0434,64.1519,63.7724,63.8356,132341.0
2022-03-18 10:40:00,70.64,70.78,70.5,70.53,352941.0,63.8266,63.9531,63.7001,63.7272,352941.0
2022-03-18 10:50:00,70.53,70.69,70.47,70.51,424229.0,63.7272,63.8718,63.673,63.7091,424229.0
2022-03-18 11:00:00,70.52,70.58,70.41,70.48,457777.0,63.7182,63.7724,63.6188,63.682,457777.0
2022-03-18 11:10:00,70.48,70.68,70.43,70.54,237685.0,63.682,63.8627,63.6368,63.7362,237685.0
2022-03-18 11:20:00,70.53,70.55,70.26,70.42,310981.0,63.7272,63.7453,63.4832,63.6278,310981.0
2022-03-18 11:30:00,70.42,70.76,70.41,70.64,399817.0,63.6278,63.935,63.6188,63.8266,399817.0
2022-03-18 11:40:00,70.65,70.68,70.54,70.64,208282.0,63.8356,63.8627,63.7362,63.8266,208282.0
2022-03-18 11:50:00,70.65,70.76,70.55,70.63,335063.0,63.8356,63.935,63.7453,63.8175,335063.0
2022-03-18 12:00:00,70.64,70.8,70.56,70.75,159670.0,63.8266,63.9712,63.7543,63.926,159670.0
2022-03-18 12:10:00,70.75,70.83,70.71,70.81,148977.0,63.926,63.9983,63.8898,63.9802,148977.0
2022-03-18 12:20:00,70.81,71.0,70.74,71.0,302369.0,63.9802,64.1519,63.9169,64.1519,302369.0
2022-03-18 12:30:00,70.99,71.04,70.91,70.97,163144.0,64.1428,64.188,64.0705,64.1248,163144.0
2022-03-18 12:40:00,70.97,71.04,70.95,70.97,185266.0,64.1248,64.188,64.1067,64.1248,185266.0
2022-03-18 12:50:00,70.98,71.26,70.97,71.22,194102.0,64.1338,64.3868,64.1248,64.3506,194102.0
2022-03-18 13:00:00,71.22,71.34,71.19,71.31,102722.0,64.3506,64.4591,64.3235,64.432,102722.0
2022-03-18 13:10:00,71.31,71.37,71.26,71.34,75143.0,64.432,64.4862,64.3868,64.4591,75143.0
2022-03-18 13:20:00,71.34,71.56,71.33,71.48,104919.0,64.4591,64.6578,64.45,64.5856,104919.0
2022-03-18 13:30:00,71.49,71.51,71.3,71.37,201453.0,64.5946,64.6127,64.4229,64.4862,201453.0
2022-03-18 13:40:00,71.37,71.46,71.27,71.44,91264.0,64.4862,64.5675,64.3958,64.5494,91264.0
2022-03-18 13:50:00,71.44,71.55,71.42,71.51,215752.0,64.5494,64.6488,64.5313,64.6127,215752.0
2022-03-18 14:00:00,71.51,71.55,71.46,71.51,81860.0,64.6127,64.6488,64.5675,64.6127,81860.0
2022-03-18 14:10:00,71.51,71.69,71.46,71.63,86651.0,64.6127,64.7753,64.5675,64.7211,86651.0
2022-03-18 14:20:00,71.64,71.66,71.55,71.6,138726.0,64.7301,64.7482,64.6488,64.694,138726.0
2022-03-18 14:30:00,71.61,71.82,71.57,71.74,195067.0,64.703,64.8928,64.6669,64.8205,195067.0
2022-03-18 14:40:00,71.74,71.81,71.69,71.74,223832.0,64.8205,64.8837,64.7753,64.8205,223832.0
2022-03-18 14:50:00,71.74,71.75,71.58,71.62,150243.0,64.8205,64.8295,64.6759,64.7121,150243.0
2022-03-18 15:00:00,71.62,71.83,71.62,71.83,113568.0,64.7121,64.9018,64.7121,64.9018,113568.0
2022-03-18 15:10:00,71.84,71.85,71.7,71.82,214475.0,64.9108,64.9199,64.7843,64.8928,214475.0
2022-03-18 15:20:00,71.82,72.0,71.75,71.94,174646.0,64.8928,65.0554,64.8295,65.0012,174646.0
2022-03-18 15:30:00,71.94,72.06,71.91,71.95,255780.0,65.0012,65.1096,64.9741,65.0102,255780.0
2022-03-18 15:40:00,71.95,72.16,71.92,72.12,452090.0,65.0102,65.2,64.9831,65.1638,452090.0
2022-03-18 15:50:00,72.1,72.21,71.81,71.9,961893.0,65.1458,65.2452,64.8837,64.9651,961893.0
2022-03-21 09:30:00,71.98,72.67,71.88,72.28,585501.0,65.3514,65.9779,65.2606,65.6238,585501.0
2022-03-21 09:40:00,72.28,72.3,71.25,71.29,519215.0,65.6238,65.642,64.6887,64.725,519215.0
2022-03-21 09:50:00,71.29,71.75,71.24,71.55,455678.0,64.725,65.1426,64.6796,64.961,455678.0
2022-03-21 10:00:00,71.55,71.8,71.46,71.63,234931.0,64.961,65.188,64.8793,65.0337,234931.0
2022-03-21 10:10:00,71.64,72.05,71.61,72.01,175543.0,65.0427,65.415,65.0155,65.3787,175543.0
2022-03-21 10:20:00,72.0,72.0,71.59,71.71,189000.0,65.3696,65.3696,64.9973,65.1063,189000.0
2022-03-21 10:30:00,71.72,71.74,71.46,71.64,205688.0,65.1154,65.1335,64.8793,65.0427,205688.0
2022-03-21 10:40:00,71.63,71.81,71.57,71.7,232453.0,65.0337,65.1971,64.9792,65.0972,232453.0
2022-03-21 10:50:00,71.69,71.88,71.65,71.78,207242.0,65.0881,65.2606,65.0518,65.1699,207242.0
2022-03-21 11:00:00,71.77,71.8,71.56,71.57,204356.0,65.1608,65.188,64.9701,64.9792,204356.0
2022-03-21 11:10:00,71.56,71.65,71.31,71.31,171072.0,64.9701,65.0518,64.7431,64.7431,171072.0
2022-03-21 11:20:00,71.32,71.47,71.23,71.27,316376.0,64.7522,64.8884,64.6705,64.7068,316376.0
2022-03-21 11:30:00,71.26,71.29,71.02,71.08,215631.0,64.6977,64.725,64.4798,64.5343,215631.0
2022-03-21 11:40:00,71.07,71.08,70.9,71.05,121540.0,64.5252,64.5343,64.3709,64.5071,121540.0
2022-03-21 11:50:00,71.05,71.28,71.05,71.21,121925.0,64.5071,64.7159,64.5071,64.6523,121925.0
2022-03-21 12:00:00,71.2,71.35,71.14,71.32,102119.0,64.6433,64.7794,64.5888,64.7522,102119.0
2022-03-21 12:10:00,71.32,71.53,71.29,71.53,70330.0,64.7522,64.9429,64.725,64.9429,70330.0
2022-03-21 12:20:00,71.51,71.6,71.49,71.5,67183.0,64.9247,65.0064,64.9066,64.9156,67183.0
2022-03-21 12:30:00,71.5,71.5,71.25,71.41,304971.0,64.9156,64.9156,64.6887,64.8339,304971.0
2022-03-21 12:40:00,71.42,71.63,71.4,71.61,95581.0,64.843,65.0337,64.8248,65.0155,95581.0
2022-03-21 12:50:00,71.61,71.61,71.26,71.32,181632.0,65.0155,65.0155,64.6977,64.7522,181632.0
2022-03-21 13:00:00,71.33,71.33,71.06,71.13,607834.0,64.7613,64.7613,64.5162,64.5797,607834.0
2022-03-21 13:10:00,71.13,71.18,70.85,70.86,292377.0,64.5797,64.6251,64.3255,64.3346,292377.0
2022-03-21 13:20:00,70.87,71.01,70.77,70.85,165670.0,64.3437,64.4708,64.2529,64.3255,165670.0
2022-03-21 13:30:00,70.84,71.08,70.81,71.02,137016.0,64.3164,64.5343,64.2892,64.4798,137016.0
2022-03-21 13:40:00,71.03,71.06,70.87,70.93,97971.0,64.4889,64.5162,64.3437,64.3981,97971.0
2022-03-21 13:50:00,70.93,71.01,70.92,71.0,80897.0,64.3981,64.4708,64.389,64.4617,80897.0
2022-03-21 14:00:00,71.0,71.05,70.77,70.78,146451.0,64.4617,64.5071,64.2529,64.2619,146451.0
2022-03-21 14:10:00,70.77,70.77,70.56,70.62,181074.0,64.2529,64.2529,64.0622,64.1167,181074.0
2022-03-21 14:20:00,70.62,70.85,70.6,70.83,152043.0,64.1167,64.3255,64.0985,64.3073,152043.0
2022-03-21 14:30:00,70.83,70.86,70.71,70.76,124723.0,64.3073,64.3346,64.1984,64.2438,124723.0
2022-03-21 14:40:00,70.76,70.9,70.73,70.83,162456.0,64.2438,64.3709,64.2165,64.3073,162456.0
2022-03-21 14:50:00,70.83,70.88,70.5,70.53,147927.0,64.3073,64.3527,64.0077,64.035,147927.0
2022-03-21 15:00:00,70.53,70.6,70.46,70.58,176316.0,64.035,64.0985,63.9714,64.0804,176316.0
2022-03-21 15:10:00,70.58,70.79,70.58,70.67,141077.0,64.0804,64.271,64.0804,64.1621,141077.0
2022-03-21 15:20:00,70.66,70.81,70.58,70.8,166162.0,64.153,64.2892,64.0804,64.2801,166162.0
2022-03-21 15:30:00,70.81,70.83,70.63,70.69,459316.0,64.2892,64.3073,64.1258,64.1802,459316.0
2022-03-21 15:40:00,70.68,70.85,70.68,70.7,257042.0,64.1711,64.3255,64.1711,64.1893,257042.0
2022-03-21 15:50:00,70.7,71.18,70.69,71.17,1095310.0,64.1893,64.6251,64.1802,64.616,1095310.0
2022-03-22 09:30:00,72.04,72.41,72.0,72.28,728601.0,65.4059,65.7418,65.3696,65.6238,728601.0
2022-03-22 09:40:00,72.29,72.97,72.09,72.9,313998.0,65.6329,66.2503,65.4513,66.1867,313998.0
2022-03-22 09:50:00,72.89,72.98,72.75,72.89,240318.0,66.1776,66.2593,66.0505,66.1776,240318.0
2022-03-22 10:00:00,72.91,73.01,72.68,72.73,257048.0,66.1958,66.2866,65.987,66.0324,257048.0
2022-03-22 10:10:00,72.74,72.84,72.56,72.65,87377.0,66.0414,66.1322,65.878,65.9597,87377.0
2022-03-22 10:20:00,72.65,72.72,72.54,72.55,123825.0,65.9597,66.0233,65.8599,65.8689,123825.0
2022-03-22 10:30:00,72.55,72.73,72.35,72.62,209357.0,65.8689,66.0324,65.6874,65.9325,209357.0
2022-03-22 10:40:00,72.62,72.65,72.36,72.55,230649.0,65.9325,65.9597,65.6964,65.8689,230649.0
2022-03-22 10:50:00,72.55,72.55,72.4,72.52,220408.0,65.8689,65.8689,65.7328,65.8417,220408.0
2022-03-22 11:00:00,72.53,72.56,72.32,72.4,119574.0,65.8508,65.878,65.6601,65.7328,119574.0
2022-03-22 11:10:00,72.38,72.52,72.35,72.52,121956.0,65.7146,65.8417,65.6874,65.8417,121956.0
2022-03-22 11:20:00,72.52,72.53,72.34,72.4,139001.0,65.8417,65.8508,65.6783,65.7328,139001.0
2022-03-22 11:30:00,72.4,72.4,72.22,72.33,132122.0,65.7328,65.7328,65.5693,65.6692,132122.0
2022-03-22 11:40:00,72.33,72.42,72.18,72.26,220310.0,65.6692,65.7509,65.533,65.6056,220310.0
2022-03-22 11:50:00,72.26,72.29,72.13,72.21,229135.0,65.6056,65.6329,65.4876,65.5603,229135.0
2022-03-22 12:00:00,72.22,72.28,72.13,72.26,162280.0,65.5693,65.6238,65.4876,65.6056,162280.0
2022-03-22 12:10:00,72.26,72.29,72.09,72.16,165343.0,65.6056,65.6329,65.4513,65.5149,165343.0
2022-03-22 12:20:00,72.16,72.17,71.96,72.04,192778.0,65.5149,65.5239,65.3333,65.4059,192778.0
2022-03-22 12:30:00,72.04,72.11,71.95,71.98,162356.0,65.4059,65.4695,65.3242,65.3514,162356.0
2022-03-22 12:40:00,71.98,72.06,71.9,72.0,137900.0,65.3514,65.4241,65.2788,65.3696,137900.0
2022-03-22 12:50:00,72.0,72.27,72.0,72.26,198320.0,65.3696,65.6147,65.3696,65.6056,198320.0
2022-03-22 13:00:00,72.26,72.44,72.23,72.36,141881.0,65.6056,65.7691,65.5784,65.6964,141881.0
2022-03-22 13:10:00,72.35,72.48,72.33,72.4,86249.0,65.6874,65.8054,65.6692,65.7328,86249.0
2022-03-22 13:20:00,72.39,72.39,72.26,72.38,73557.0,65.7237,65.7237,65.6056,65.7146,73557.0
2022-03-22 13:30:00,72.38,72.41,72.2,72.21,136951.0,65.7146,65.7418,65.5512,65.5603,136951.0
2022-03-22 13:40:00,72.21,72.27,72.17,72.21,108337.0,65.5603,65.6147,65.5239,65.5603,108337.0
2022-03-22 13:50:00,72.22,72.37,72.21,72.36,111748.0,65.5693,65.7055,65.5603,65.6964,111748.0
2022-03-22 14:00:00,72.37,72.41,72.3,72.33,142475.0,65.7055,65.7418,65.642,65.6692,142475.0
2022-03-22 14:10:00,72.33,72.33,72.16,72.24,74384.0,65.6692,65.6692,65.5149,65.5875,74384.0
2022-03-22 14:20:00,72.24,72.24,72.07,72.14,69063.0,65.5875,65.5875,65.4331,65.4967,69063.0
2022-03-22 14:30:00,72.14,72.31,72.11,72.22,155201.0,65.4967,65.651,65.4695,65.5693,155201.0
2022-03-22 14:40:00,72.2,72.22,72.14,72.18,80771.0,65.5512,65.5693,65.4967,65.533,80771.0
2022-03-22 14:50:00,72.17,72.25,72.14,72.22,88830.0,65.5239,65.5966,65.4967,65.5693,88830.0
2022-03-22 15:00:00,72.21,72.25,72.16,72.24,84276.0,65.5603,65.5966,65.5149,65.5875,84276.0
2022-03-22 15:10:00,72.23,72.35,72.16,72.22,123615.0,65.5784,65.6874,65.5149,65.5693,123615.0
2022-03-22 15:20:00,72.23,72.29,72.17,72.2,118956.0,65.5784,65.6329,65.5239,65.5512,118956.0
2022-03-22 15:30:00,72.18,72.36,72.13,72.29,215802.0,65.533,65.6964,65.4876,65.6329,215802.0
2022-03-22 15:40:00,72.28,72.43,72.27,72.4,315365.0,65.6238,65.76,65.6147,65.7328,315365.0
2022-03-22 15:50:00,72.4,72.54,72.24,72.35,796602.0,65.7328,65.8599,65.5875,65.6874,796602.0
2022-03-23 09:30:00,71.69,71.9,71.39,71.57,426399.0,65.0881,65.2788,64.8158,64.9792,426399.0
2022-03-23 09:40:00,71.57,71.75,71.29,71.36,247818.0,64.9792,65.1426,64.725,64.7885,247818.0
2022-03-23 09:50:00,71.34,71.54,71.31,71.35,163141.0,64.7704,64.952,64.7431,64.7794,163141.0
2022-03-23 10:00:00,71.34,71.48,71.29,71.34,440900.0,64.7704,64.8975,64.725,64.7704,440900.0
2022-03-23 10:10:00,71.34,71.45,71.27,71.37,849509.0,64.7704,64.8702,64.7068,64.7976,849509.0
2022-03-23 10:20:00,71.37,71.4,71.15,71.21,239462.0,64.7976,64.8248,64.5979,64.6523,239462.0
2022-03-23 10:30:00,71.21,71.29,70.94,71.1,247247.0,64.6523,64.725,64.4072,64.5525,247247.0
2022-03-23 10:40:00,71.1,71.12,70.78,70.89,247648.0,64.5525,64.5706,64.2619,64.3618,247648.0
2022-03-23 10:50:00,70.9,71.03,70.82,70.87,202791.0,64.3709,64.4889,64.2983,64.3437,202791.0
2022-03-23 11:00:00,70.88,71.11,70.86,70.99,108736.0,64.3527,64.5616,64.3346,64.4526,108736.0
2022-03-23 11:10:00,70.98,71.07,70.88,70.97,330210.0,64.4435,64.5252,64.3527,64.4344,330210.0
2022-03-23 11:20:00,70.97,71.03,70.85,71.02,303845.0,64.4344,64.4889,64.3255,64.4798,303845.0
2022-03-23 11:30:00,71.02,71.1,70.94,71.03,379821.0,64.4798,64.5525,64.4072,64.4889,379821.0
2022-03-23 11:40:00,71.04,71.05,70.94,70.99,162099.0,64.498,64.5071,64.4072,64.4526,162099.0
2022-03-23 11:50:00,70.99,70.99,70.84,70.9,162041.0,64.4526,64.4526,64.3164,64.3709,162041.0
2022-03-23 12:00:00,70.9,70.96,70.63,70.65,210498.0,64.3709,64.4254,64.1258,64.1439,210498.0
2022-03-23 12:10:00,70.65,70.66,70.5,70.65,218272.0,64.1439,64.153,64.0077,64.1439,218272.0
2022-03-23 12:20:00,70.65,70.67,70.53,70.56,136878.0,64.1439,64.1621,64.035,64.0622,136878.0
2022-03-23 12:30:00,70.56,70.63,70.4,70.54,293922.0,64.0622,64.1258,63.9169,64.044,293922.0
2022-03-23 12:40:00,70.53,70.55,70.35,70.37,245036.0,64.035,64.0531,63.8715,63.8897,245036.0
2022-03-23 12:50:00,70.36,70.38,70.19,70.25,225821.0,63.8806,63.8988,63.7263,63.7807,225821.0
2022-03-23 13:00:00,70.24,70.25,70.1,70.2,239317.0,63.7717,63.7807,63.6446,63.7354,239317.0
2022-03-23 13:10:00,70.2,70.24,70.13,70.21,218549.0,63.7354,63.7717,63.6718,63.7444,218549.0
2022-03-23 13:20:00,70.21,70.24,70.02,70.04,290110.0,63.7444,63.7717,63.5719,63.5901,290110.0
2022-03-23 13:30:00,70.03,70.03,69.92,69.95,165046.0,63.581,63.581,63.4811,63.5084,165046.0
2022-03-23 13:40:00,69.95,69.99,69.73,69.84,292736.0,63.5084,63.5447,63.3086,63.4085,292736.0
2022-03-23 13:50:00,69.84,69.98,69.82,69.96,171876.0,63.4085,63.5356,63.3903,63.5175,171876.0
2022-03-23 14:00:00,69.95,70.07,69.91,69.95,128602.0,63.5084,63.6173,63.4721,63.5084,128602.0
2022-03-23 14:10:00,69.95,69.96,69.84,69.95,96015.0,63.5084,63.5175,63.4085,63.5084,96015.0
2022-03-23 14:20:00,69.95,70.04,69.82,70.01,188307.0,63.5084,63.5901,63.3903,63.5628,188307.0
2022-03-23 14:30:00,70.01,70.06,69.9,70.05,131564.0,63.5628,63.6082,63.463,63.5992,131564.0
2022-03-23 14:40:00,70.06,70.15,70.04,70.14,186118.0,63.6082,63.69,63.5901,63.6809,186118.0
2022-03-23 14:50:00,70.14,70.18,70.02,70.03,157624.0,63.6809,63.7172,63.5719,63.581,157624.0
2022-03-23 15:00:00,70.04,70.18,70.01,70.04,133341.0,63.5901,63.7172,63.5628,63.5901,133341.0
2022-03-23 15:10:00,70.03,70.11,70.01,70.06,152151.0,63.581,63.6536,63.5628,63.6082,152151.0
2022-03-23 15:20:00,70.05,70.15,70.02,70.15,256437.0,63.5992,63.69,63.5719,63.69,256437.0
2022-03-23 15:30:00,70.15,70.2,69.94,70.02,308266.0,63.69,63.7354,63.4993,63.5719,308266.0
2022-03-23 15:40:00,70.01,70.1,69.88,69.95,377589.0,63.5628,63.6446,63.4448,63.5084,377589.0
2022-03-23 15:50:00,69.95,69.96,69.71,69.78,1600996.0,63.5084,63.5175,63.2905,63.354,1600996.0
2022-03-24 09:30:00,70.45,70.69,69.67,69.68,560091.0,63.9623,64.1802,63.2542,63.2632,560091.0
2022-03-24 09:40:00,69.69,70.26,69.53,70.0,392454.0,63.2723,63.7898,63.1271,63.5538,392454.0
2022-03-24 09:50:00,70.0,70.28,69.9,70.17,189108.0,63.5538,63.808,63.463,63.7081,189108.0
2022-03-24 10:00:00,70.17,70.35,70.16,70.27,138033.0,63.7081,63.8715,63.699,63.7989,138033.0
2022-03-24 10:10:00,70.28,70.42,70.17,70.24,85649.0,63.808,63.9351,63.7081,63.7717,85649.0
2022-03-24 10:20:00,70.25,70.33,70.14,70.28,115945.0,63.7807,63.8534,63.6809,63.808,115945.0
2022-03-24 10:30:00,70.29,70.54,70.2,70.28,114776.0,63.8171,64.044,63.7354,63.808,114776.0
2022-03-24 10:40:00,70.29,70.37,70.18,70.25,65740.0,63.8171,63.8897,63.7172,63.7807,65740.0
2022-03-24 10:50:00,70.24,70.31,70.15,70.28,80672.0,63.7717,63.8352,63.69,63.808,80672.0
2022-03-24 11:00:00,70.29,70.51,70.24,70.34,202691.0,63.8171,64.0168,63.7717,63.8625,202691.0
2022-03-24 11:10:00,70.32,70.54,70.32,70.48,177101.0,63.8443,64.044,63.8443,63.9896,177101.0
2022-03-24 11:20:00,70.48,70.67,70.45,70.6,130886.0,63.9896,64.1621,63.9623,64.0985,130886.0
2022-03-24 11:30:00,70.61,70.64,70.48,70.63,260825.0,64.1076,64.1348,63.9896,64.1258,260825.0
2022-03-24 11:40:00,70.63,70.72,70.62,70.65,86559.0,64.1258,64.2075,64.1167,64.1439,86559.0
2022-03-24 11:50:00,70.64,70.81,70.62,70.67,116340.0,64.1348,64.2892,64.1167,64.1621,116340.0
2022-03-24 12:00:00,70.67,70.72,70.54,70.57,169109.0,64.1621,64.2075,64.044,64.0713,169109.0
2022-03-24 12:10:00,70.56,70.69,70.56,70.67,79207.0,64.0622,64.1802,64.0622,64.1621,79207.0
2022-03-24 12:20:00,70.66,70.72,70.52,70.57,126983.0,64.153,64.2075,64.0259,64.0713,126983.0
2022-03-24 12:30:00,70.56,70.58,70.45,70.51,64109.0,64.0622,64.0804,63.9623,64.0168,64109.0
2022-03-24 12:40:00,70.51,70.57,70.26,70.27,51978.0,64.0168,64.0713,63.7898,63.7989,51978.0
2022-03-24 12:50:00,70.27,70.38,70.24,70.32,87282.0,63.7989,63.8988,63.7717,63.8443,87282.0
2022-03-24 13:00:00,70.32,70.37,70.26,70.28,74331.0,63.8443,63.8897,63.7898,63.808,74331.0
2022-03-24 13:10:00,70.29,70.29,70.19,70.26,45777.0,63.8171,63.8171,63.7263,63.7898,45777.0
2022-03-24 13:20:00,70.25,70.29,70.18,70.28,36647.0,63.7807,63.8171,63.7172,63.808,36647.0
2022-03-24 13:30:00,70.29,70.31,70.2,70.22,52096.0,63.8171,63.8352,63.7354,63.7535,52096.0
2022-03-24 13:40:00,70.2,70.29,70.19,70.27,39387.0,63.7354,63.8171,63.7263,63.7989,39387.0
2022-03-24 13:50:00,70.26,70.28,70.16,70.17,30982.0,63.7898,63.808,63.699,63.7081,30982.0
2022-03-24 14:00:00,70.2,70.23,70.12,70.13,120634.0,63.7354,63.7626,63.6627,63.6718,120634.0
2022-03-24 14:10:00,70.12,70.2,70.06,70.17,73061.0,63.6627,63.7354,63.6082,63.7081,73061.0
2022-03-24 14:20:00,70.17,70.18,70.05,70.08,106544.0,63.7081,63.7172,63.5992,63.6264,106544.0
2022-03-24 14:30:00,70.08,70.09,70.01,70.05,94822.0,63.6264,63.6355,63.5628,63.5992,94822.0
2022-03-24 14:40:00,70.05,70.07,69.94,69.97,134948.0,63.5992,63.6173,63.4993,63.5265,134948.0
2022-03-24 14:50:00,69.97,70.1,69.95,70.08,114766.0,63.5265,63.6446,63.5084,63.6264,114766.0
2022-03-24 15:00:00,70.08,70.19,70.04,70.16,96585.0,63.6264,63.7263,63.5901,63.699,96585.0
2022-03-24 15:10:00,70.16,70.3,70.15,70.3,128466.0,63.699,63.8261,63.69,63.8261,128466.0
2022-03-24 15:20:00,70.3,70.36,70.25,70.34,215186.0,63.8261,63.8806,63.7807,63.8625,215186.0
2022-03-24 15:30:00,70.35,70.36,70.21,70.29,213969.0,63.8715,63.8806,63.7444,63.8171,213969.0
2022-03-24 15:40:00,70.28,70.36,70.23,70.3,188916.0,63.808,63.8806,63.7626,63.8261,188916.0
2022-03-24 15:50:00,70.31,70.47,70.31,70.46,364489.0,63.8352,63.9805,63.8352,63.9714,364489.0
2022-03-25 09:30:00,70.59,70.81,70.43,70.8,437986.0,64.0894,64.2892,63.9442,64.2801,437986.0
2022-03-25 09:40:00,70.8,71.21,70.69,71.18,246687.0,64.2801,64.6523,64.1802,64.6251,246687.0
2022-03-25 09:50:00,71.18,71.36,71.1,71.24,452616.0,64.6251,64.7885,64.5525,64.6796,452616.0
2022-03-25 10:00:00,71.25,71.32,71.1,71.31,495045.0,64.6887,64.7522,64.5525,64.7431,495045.0
2022-03-25 10:10:00,71.3,71.58,71.26,71.56,267427.0,64.7341,64.9883,64.6977,64.9701,267427.0
2022-03-25 10:20:00,71.56,71.67,71.43,71.44,407070.0,64.9701,65.07,64.8521,64.8612,407070.0
2022-03-25 10:30:00,71.44,71.54,71.39,71.5,80156.0,64.8612,64.952,64.8158,64.9156,80156.0
2022-03-25 10:40:00,71.49,71.75,71.47,71.65,156791.0,64.9066,65.1426,64.8884,65.0518,156791.0
2022-03-25 10:50:00,71.65,71.85,71.63,71.84,155811.0,65.0518,65.2334,65.0337,65.2243,155811.0
2022-03-25 11:00:00,71.84,71.89,71.59,71.61,169243.0,65.2243,65.2697,64.9973,65.0155,169243.0
2022-03-25 11:10:00,71.61,71.62,71.35,71.43,166378.0,65.0155,65.0246,64.7794,64.8521,166378.0
2022-03-25 11:20:00,71.44,71.46,71.07,71.24,129767.0,64.8612,64.8793,64.5252,64.6796,129767.0
2022-03-25 11:30:00,71.24,71.4,71.21,71.38,108578.0,64.6796,64.8248,64.6523,64.8067,108578.0
2022-03-25 11:40:00,71.37,71.56,71.29,71.35,90962.0,64.7976,64.9701,64.725,64.7794,90962.0
2022-03-25 11:50:00,71.35,71.5,71.29,71.31,77720.0,64.7794,64.9156,64.725,64.7431,77720.0
2022-03-25 12:00:00,71.32,71.42,71.29,71.38,50977.0,64.7522,64.843,64.725,64.8067,50977.0
2022-03-25 12:10:00,71.38,71.42,71.32,71.34,91370.0,64.8067,64.843,64.7522,64.7704,91370.0
2022-03-25 12:20:00,71.33,71.49,71.3,71.42,105748.0,64.7613,64.9066,64.7341,64.843,105748.0
2022-03-25 12:30:00,71.41,71.51,71.36,71.43,85470.0,64.8339,64.9247,64.7885,64.8521,85470.0
2022-03-25 12:40:00,71.45,71.62,71.37,71.61,106342.0,64.8702,65.0246,64.7976,65.0155,106342.0
2022-03-25 12:50:00,71.61,71.63,71.49,71.52,130862.0,65.0155,65.0337,64.9066,64.9338,130862.0
2022-03-25 13:00:00,71.53,71.54,71.42,71.45,116552.0,64.9429,64.952,64.843,64.8702,116552.0
2022-03-25 13:10:00,71.44,71.54,71.39,71.49,62424.0,64.8612,64.952,64.8158,64.9066,62424.0
2022-03-25 13:20:00,71.48,71.51,71.23,71.27,343376.0,64.8975,64.9247,64.6705,64.7068,343376.0
2022-03-25 13:30:00,71.26,71.5,71.26,71.45,73960.0,64.6977,64.9156,64.6977,64.8702,73960.0
2022-03-25 13:40:00,71.45,71.56,71.41,71.52,80328.0,64.8702,64.9701,64.8339,64.9338,80328.0
2022-03-25 13:50:00,71.53,71.61,71.51,71.59,197659.0,64.9429,65.0155,64.9247,64.9973,197659.0
2022-03-25 14:00:00,71.59,71.65,71.58,71.59,133294.0,64.9973,65.0518,64.9883,64.9973,133294.0
2022-03-25 14:10:00,71.59,71.63,71.55,71.56,52078.0,64.9973,65.0337,64.961,64.9701,52078.0
2022-03-25 14:20:00,71.56,71.61,71.48,71.52,52277.0,64.9701,65.0155,64.8975,64.9338,52277.0
2022-03-25 14:30:00,71.52,71.61,71.51,71.55,51892.0,64.9338,65.0155,64.9247,64.961,51892.0
2022-03-25 14:40:00,71.55,71.61,71.5,71.59,151025.0,64.961,65.0155,64.9156,64.9973,151025.0
2022-03-25 14:50:00,71.59,71.65,71.52,71.54,157910.0,64.9973,65.0518,64.9338,64.952,157910.0
2022-03-25 15:00:00,71.54,71.55,71.43,71.47,165527.0,64.952,64.961,64.8521,64.8884,165527.0
2022-03-25 15:10:00,71.47,71.58,71.47,71.53,101594.0,64.8884,64.9883,64.8884,64.9429,101594.0
2022-03-25 15:20:00,71.54,71.54,71.46,71.49,208696.0,64.952,64.952,64.8793,64.9066,208696.0
2022-03-25 15:30:00,71.49,71.53,71.34,71.35,325231.0,64.9066,64.9429,64.7704,64.7794,325231.0
2022-03-25 15:40:00,71.35,71.63,71.34,71.62,472922.0,64.7794,65.0337,64.7704,65.0246,472922.0
2022-03-25 15:50:00,71.63,71.81,71.61,71.79,692231.0,65.0337,65.1971,65.0155,65.1789,692231.0
2022-03-28 09:30:00,71.49,71.5,70.21,70.28,774885.0,64.9066,64.9156,63.7444,63.808,774885.0
2022-03-28 09:40:00,70.28,70.46,70.2,70.39,340165.0,63.808,63.9714,63.7354,63.9079,340165.0
2022-03-28 09:50:00,70.4,70.62,70.34,70.61,207953.0,63.9169,64.1167,63.8625,64.1076,207953.0
2022-03-28 10:00:00,70.59,70.82,70.39,70.73,187195.0,64.0894,64.2983,63.9079,64.2165,187195.0
2022-03-28 10:10:00,70.73,70.76,70.58,70.61,206106.0,64.2165,64.2438,64.0804,64.1076,206106.0
2022-03-28 10:20:00,70.61,70.79,70.44,70.79,127153.0,64.1076,64.271,63.9533,64.271,127153.0
2022-03-28 10:30:00,70.79,70.83,70.56,70.59,176647.0,64.271,64.3073,64.0622,64.0894,176647.0
2022-03-28 10:40:00,70.6,70.65,70.49,70.57,182277.0,64.0985,64.1439,63.9986,64.0713,182277.0
2022-03-28 10:50:00,70.58,70.64,70.36,70.43,280796.0,64.0804,64.1348,63.8806,63.9442,280796.0
2022-03-28 11:00:00,70.44,70.47,70.18,70.29,516274.0,63.9533,63.9805,63.7172,63.8171,516274.0
2022-03-28 11:10:00,70.3,70.47,70.26,70.41,121279.0,63.8261,63.9805,63.7898,63.926,121279.0
2022-03-28 11:20:00,70.42,70.52,70.34,70.51,114282.0,63.9351,64.0259,63.8625,64.0168,114282.0
2022-03-28 11:30:00,70.52,70.54,70.39,70.49,136772.0,64.0259,64.044,63.9079,63.9986,136772.0
2022-03-28 11:40:00,70.48,70.52,70.21,70.22,199740.0,63.9896,64.0259,63.7444,63.7535,199740.0
2022-03-28 11:50:00,70.21,70.34,70.17,70.2,167528.0,63.7444,63.8625,63.7081,63.7354,167528.0
2022-03-28 12:00:00,70.19,70.36,70.18,70.23,103638.0,63.7263,63.8806,63.7172,63.7626,103638.0
2022-03-28 12:10:00,70.23,70.24,70.1,70.13,213416.0,63.7626,63.7717,63.6446,63.6718,213416.0
2022-03-28 12:20:00,70.14,70.35,70.12,70.25,114463.0,63.6809,63.8715,63.6627,63.7807,114463.0
2022-03-28 12:30:00,70.24,70.29,70.15,70.25,150925.0,63.7717,63.8171,63.69,63.7807,150925.0
2022-03-28 12:40:00,70.24,70.34,70.23,70.33,112068.0,63.7717,63.8625,63.7626,63.8534,112068.0
2022-03-28 12:50:00,70.33,70.46,70.31,70.43,85691.0,63.8534,63.9714,63.8352,63.9442,85691.0
2022-03-28 13:00:00,70.43,70.48,70.32,70.33,232467.0,63.9442,63.9896,63.8443,63.8534,232467.0
2022-03-28 13:10:00,70.33,70.36,70.3,70.33,105737.0,63.8534,63.8806,63.8261,63.8534,105737.0
2022-03-28 13:20:00,70.33,70.37,70.25,70.33,159784.0,63.8534,63.8897,63.7807,63.8534,159784.0
2022-03-28 13:30:00,70.33,70.39,70.29,70.31,83734.0,63.8534,63.9079,63.8171,63.8352,83734.0
2022-03-28 13:40:00,70.31,70.31,70.2,70.23,77499.0,63.8352,63.8352,63.7354,63.7626,77499.0
2022-03-28 13:50:00,70.24,70.28,70.19,70.21,138192.0,63.7717,63.808,63.7263,63.7444,138192.0
2022-03-28 14:00:00,70.22,70.37,70.21,70.37,86805.0,63.7535,63.8897,63.7444,63.8897,86805.0
2022-03-28 14:10:00,70.37,70.42,70.3,70.31,97754.0,63.8897,63.9351,63.8261,63.8352,97754.0
2022-03-28 14:20:00,70.31,70.36,70.24,70.29,111034.0,63.8352,63.8806,63.7717,63.8171,111034.0
2022-03-28 14:30:00,70.29,70.36,70.28,70.34,74579.0,63.8171,63.8806,63.808,63.8625,74579.0
2022-03-28 14:40:00,70.33,70.51,70.32,70.48,177816.0,63.8534,64.0168,63.8443,63.9896,177816.0
2022-03-28 14:50:00,70.49,70.64,70.48,70.64,120651.0,63.9986,64.1348,63.9896,64.1348,120651.0
2022-03-28 15:00:00,70.63,70.64,70.52,70.53,80951.0,64.1258,64.1348,64.0259,64.035,80951.0
2022-03-28 15:10:00,70.53,70.58,70.53,70.53,130695.0,64.035,64.0804,64.035,64.035,130695.0
2022-03-28 15:20:00,70.53,70.65,70.48,70.65,429479.0,64.035,64.1439,63.9896,64.1439,429479.0
2022-03-28 15:30:00,70.64,70.71,70.55,70.67,285822.0,64.1348,64.1984,64.0531,64.1621,285822.0
2022-03-28 15:40:00,70.68,70.93,70.68,70.92,293585.0,64.1711,64.3981,64.1711,64.389,293585.0
2022-03-28 15:50:00,70.92,71.09,70.79,71.08,854434.0,64.389,64.5434,64.271,64.5343,854434.0
2022-03-29 09:30:00,72.09,72.77,71.92,72.68,1470204.0,65.4513,66.0687,65.297,65.987,1470204.0
2022-03-29 09:40:00,72.68,72.72,72.3,72.36,589222.0,65.987,66.0233,65.642,65.6964,589222.0
2022-03-29 09:50:00,72.35,72.49,72.09,72.13,498410.0,65.6874,65.8145,65.4513,65.4876,498410.0
2022-03-29 10:00:00,72.14,72.21,71.87,71.95,370042.0,65.4967,65.5603,65.2516,65.3242,370042.0
2022-03-29 10:10:00,71.95,71.96,71.73,71.82,501065.0,65.3242,65.3333,65.1245,65.2062,501065.0
2022-03-29 10:20:00,71.83,72.12,71.78,72.11,428788.0,65.2152,65.4785,65.1699,65.4695,428788.0
2022-03-29 10:30:00,72.12,72.4,72.07,72.4,199875.0,65.4785,65.7328,65.4331,65.7328,199875.0
2022-03-29 10:40:00,72.39,72.5,72.01,72.16,263095.0,65.7237,65.8235,65.3787,65.5149,263095.0
2022-03-29 10:50:00,72.17,72.33,72.12,72.3,115848.0,65.5239,65.6692,65.4785,65.642,115848.0
2022-03-29 11:00:00,72.3,72.48,72.29,72.37,160837.0,65.642,65.8054,65.6329,65.7055,160837.0
2022-03-29 11:10:00,72.37,72.37,72.13,72.14,106756.0,65.7055,65.7055,65.4876,65.4967,106756.0
2022-03-29 11:20:00,72.15,72.28,72.11,72.22,96557.0,65.5058,65.6238,65.4695,65.5693,96557.0
2022-03-29 11:30:00,72.21,72.34,72.2,72.21,131367.0,65.5603,65.6783,65.5512,65.5603,131367.0
2022-03-29 11:40:00,72.2,72.36,72.17,72.33,94719.0,65.5512,65.6964,65.5239,65.6692,94719.0
2022-03-29 11:50:00,72.32,72.36,72.2,72.21,67808.0,65.6601,65.6964,65.5512,65.5603,67808.0
2022-03-29 12:00:00,72.23,72.29,72.06,72.08,107248.0,65.5784,65.6329,65.4241,65.4422,107248.0
2022-03-29 12:10:00,72.08,72.24,71.99,72.18,139682.0,65.4422,65.5875,65.3605,65.533,139682.0
2022-03-29 12:20:00,72.18,72.28,72.16,72.22,182818.0,65.533,65.6238,65.5149,65.5693,182818.0
2022-03-29 12:30:00,72.22,72.24,71.81,71.87,290518.0,65.5693,65.5875,65.1971,65.2516,290518.0
2022-03-29 12:40:00,71.88,71.91,71.79,71.83,209518.0,65.2606,65.2879,65.1789,65.2152,209518.0
2022-03-29 12:50:00,71.83,71.83,71.48,71.51,656695.0,65.2152,65.2152,64.8975,64.9247,656695.0
2022-03-29 13:00:00,71.51,71.62,71.46,71.54,190733.0,64.9247,65.0246,64.8793,64.952,190733.0
2022-03-29 13:10:00,71.55,71.76,71.49,71.71,140879.0,64.961,65.1517,64.9066,65.1063,140879.0
2022-03-29 13:20:00,71.72,71.74,71.64,71.71,58816.0,65.1154,65.1335,65.0427,65.1063,58816.0
2022-03-29 13:30:00,71.72,71.8,71.67,71.77,77495.0,65.1154,65.188,65.07,65.1608,77495.0
2022-03-29 13:40:00,71.76,71.91,71.72,71.87,222574.0,65.1517,65.2879,65.1154,65.2516,222574.0
2022-03-29 13:50:00,71.87,71.87,71.81,71.86,67140.0,65.2516,65.2516,65.1971,65.2425,67140.0
2022-03-29 14:00:00,71.86,71.96,71.83,71.91,127766.0,65.2425,65.3333,65.2152,65.2879,127766.0
2022-03-29 14:10:00,71.91,71.99,71.84,71.84,107637.0,65.2879,65.3605,65.2243,65.2243,107637.0
2022-03-29 14:20:00,71.84,72.0,71.81,71.98,119600.0,65.2243,65.3696,65.1971,65.3514,119600.0
2022-03-29 14:30:00,71.99,72.1,71.97,71.97,139206.0,65.3605,65.4604,65.3424,65.3424,139206.0
2022-03-29 14:40:00,71.97,72.04,71.93,71.93,148873.0,65.3424,65.4059,65.306,65.306,148873.0
2022-03-29 14:50:00,71.92,72.03,71.89,72.03,169067.0,65.297,65.3968,65.2697,65.3968,169067.0
2022-03-29 15:00:00,72.03,72.13,71.98,72.11,162491.0,65.3968,65.4876,65.3514,65.4695,162491.0
2022-03-29 15:10:00,72.11,72.21,72.1,72.17,289532.0,65.4695,65.5603,65.4604,65.5239,289532.0
2022-03-29 15:20:00,72.17,72.29,72.13,72.27,346805.0,65.5239,65.6329,65.4876,65.6147,346805.0
2022-03-29 15:30:00,72.27,72.45,72.25,72.38,836602.0,65.6147,65.7782,65.5966,65.7146,836602.0
2022-03-29 15:40:00,72.39,72.45,72.29,72.34,611371.0,65.7237,65.7782,65.6329,65.6783,611371.0
2022-03-29 15:50:00,72.35,72.42,72.27,72.42,932137.0,65.6874,65.7509,65.6147,65.7509,932137.0
2022-03-30 09:30:00,72.32,72.44,71.88,72.25,598719.0,65.6601,65.7691,65.2606,65.5966,598719.0
2022-03-30 09:40:00,72.25,72.35,71.95,72.12,230423.0,65.5966,65.6874,65.3242,65.4785,230423.0
2022-03-30 09:50:00,72.13,72.28,72.01,72.13,183495.0,65.4876,65.6238,65.3787,65.4876,183495.0
2022-03-30 10:00:00,72.13,72.14,71.82,71.82,171904.0,65.4876,65.4967,65.2062,65.2062,171904.0
2022-03-30 10:10:00,71.83,71.84,71.31,71.47,303860.0,65.2152,65.2243,64.7431,64.8884,303860.0
2022-03-30 10:20:00,71.48,71.57,71.34,71.34,161243.0,64.8975,64.9792,64.7704,64.7704,161243.0
2022-03-30 10:30:00,71.34,71.44,71.16,71.22,206735.0,64.7704,64.8612,64.6069,64.6614,206735.0
2022-03-30 10:40:00,71.22,71.25,71.03,71.08,272810.0,64.6614,64.6887,64.4889,64.5343,272810.0
2022-03-30 10:50:00,71.08,71.22,71.08,71.09,330215.0,64.5343,64.6614,64.5343,64.5434,330215.0
2022-03-30 11:00:00,71.1,71.19,70.99,71.03,399051.0,64.5525,64.6342,64.4526,64.4889,399051.0
2022-03-30 11:10:00,71.03,71.18,70.88,71.15,263796.0,64.4889,64.6251,64.3527,64.5979,263796.0
2022-03-30 11:20:00,71.13,71.21,71.06,71.19,209004.0,64.5797,64.6523,64.5162,64.6342,209004.0
2022-03-30 11:30:00,71.19,71.2,71.01,71.03,192088.0,64.6342,64.6433,64.4708,64.4889,192088.0
2022-03-30 11:40:00,71.02,71.09,70.85,70.91,476897.0,64.4798,64.5434,64.3255,64.38,476897.0
2022-03-30 11:50:00,70.91,70.91,70.7,70.81,336444.0,64.38,64.38,64.1893,64.2892,336444.0
2022-03-30 12:00:00,70.8,70.83,70.4,70.44,853138.0,64.2801,64.3073,63.9169,63.9533,853138.0
2022-03-30 12:10:00,70.45,70.71,70.41,70.7,492257.0,63.9623,64.1984,63.926,64.1893,492257.0
2022-03-30 12:20:00,70.7,70.76,70.67,70.68,182286.0,64.1893,64.2438,64.1621,64.1711,182286.0
2022-03-30 12:30:00,70.69,70.76,70.66,70.68,204809.0,64.1802,64.2438,64.153,64.1711,204809.0
2022-03-30 12:40:00,70.68,70.72,70.63,70.64,142959.0,64.1711,64.2075,64.1258,64.1348,142959.0
2022-03-30 12:50:00,70.63,70.64,70.51,70.62,109173.0,64.1258,64.1348,64.0168,64.1167,109173.0
2022-03-30 13:00:00,70.62,70.62,70.47,70.56,97908.0,64.1167,64.1167,63.9805,64.0622,97908.0
2022-03-30 13:10:00,70.57,70.58,70.44,70.47,241191.0,64.0713,64.0804,63.9533,63.9805,241191.0
2022-03-30 13:20:00,70.46,70.47,70.29,70.36,360847.0,63.9714,63.9805,63.8171,63.8806,360847.0
2022-03-30 13:30:00,70.37,70.37,70.19,70.25,562815.0,63.8897,63.8897,63.7263,63.7807,562815.0
2022-03-30 13:40:00,70.25,70.31,70.19,70.31,237625.0,63.7807,63.8352,63.7263,63.8352,237625.0
2022-03-30 13:50:00,70.31,70.46,70.28,70.32,179760.0,63.8352,63.9714,63.808,63.8443,179760.0
2022-03-30 14:00:00,70.31,70.52,70.29,70.51,141490.0,63.8352,64.0259,63.8171,64.0168,141490.0
2022-03-30 14:10:00,70.51,70.52,70.24,70.28,200395.0,64.0168,64.0259,63.7717,63.808,200395.0
2022-03-30 14:20:00,70.28,70.28,70.12,70.16,168424.0,63.808,63.808,63.6627,63.699,168424.0
2022-03-30 14:30:00,70.16,70.22,70.12,70.14,128047.0,63.699,63.7535,63.6627,63.6809,128047.0
2022-03-30 14:40:00,70.13,70.17,69.98,70.05,271337.0,63.6718,63.7081,63.5356,63.5992,271337.0
2022-03-30 14:50:00,70.05,70.08,69.79,69.86,596765.0,63.5992,63.6264,63.3631,63.4267,596765.0
2022-03-30 15:00:00,69.86,69.87,69.71,69.78,282837.0,63.4267,63.4357,63.2905,63.354,282837.0
2022-03-30 15:10:00,69.78,69.8,69.66,69.69,313205.0,63.354,63.3722,63.2451,63.2723,313205.0
2022-03-30 15:20:00,69.68,69.82,69.55,69.77,361033.0,63.2632,63.3903,63.1452,63.3449,361033.0
2022-03-30 15:30:00,69.78,69.93,69.73,69.84,428490.0,63.354,63.4902,63.3086,63.4085,428490.0
2022-03-30 15:40:00,69.84,70.07,69.75,70.03,896272.0,63.4085,63.6173,63.3268,63.581,896272.0
2022-03-30 15:50:00,70.02,70.21,69.8,70.19,1201544.0,63.5719,63.7444,63.3722,63.7263,1201544.0
2022-03-31 09:30:00,70.12,70.71,69.92,70.42,773253.0,63.6627,64.1984,63.4811,63.9351,773253.0
2022-03-31 09:40:00,70.41,70.66,70.32,70.61,219416.0,63.926,64.153,63.8443,64.1076,219416.0
2022-03-31 09:50:00,70.61,70.75,70.29,70.42,188443.0,64.1076,64.2347,63.8171,63.9351,188443.0
2022-03-31 10:00:00,70.41,70.41,70.11,70.15,181520.0,63.926,63.926,63.6536,63.69,181520.0
2022-03-31 10:10:00,70.17,70.2,70.06,70.11,101900.0,63.7081,63.7354,63.6082,63.6536,101900.0
2022-03-31 10:20:00,70.11,70.11,69.81,69.95,338715.0,63.6536,63.6536,63.3813,63.5084,338715.0
2022-03-31 10:30:00,69.97,70.12,69.91,69.95,142888.0,63.5265,63.6627,63.4721,63.5084,142888.0
2022-03-31 10:40:00,69.94,70.27,69.91,70.25,184055.0,63.4993,63.7989,63.4721,63.7807,184055.0
2022-03-31 10:50:00,70.25,70.35,70.13,70.28,166261.0,63.7807,63.8715,63.6718,63.808,166261.0
2022-03-31 11:00:00,70.27,70.32,70.09,70.2,121633.0,63.7989,63.8443,63.6355,63.7354,121633.0
2022-03-31 11:10:00,70.2,70.31,70.09,70.11,121353.0,63.7354,63.8352,63.6355,63.6536,121353.0
2022-03-31 11:20:00,70.1,70.1,69.98,69.98,75810.0,63.6446,63.6446,63.5356,63.5356,75810.0
2022-03-31 11:30:00,69.97,69.99,69.79,69.92,135439.0,63.5265,63.5447,63.3631,63.4811,135439.0
2022-03-31 11:40:00,69.92,69.98,69.85,69.9,78526.0,63.4811,63.5356,63.4176,63.463,78526.0
2022-03-31 11:50:00,69.9,69.92,69.76,69.85,91061.0,63.463,63.4811,63.3359,63.4176,91061.0
2022-03-31 12:00:00,69.84,69.89,69.78,69.85,90514.0,63.4085,63.4539,63.354,63.4176,90514.0
2022-03-31 12:10:00,69.86,69.99,69.84,69.9,95326.0,63.4267,63.5447,63.4085,63.463,95326.0
2022-03-31 12:20:00,69.91,69.92,69.65,69.68,86111.0,63.4721,63.4811,63.236,63.2632,86111.0
2022-03-31 12:30:00,69.69,69.77,69.68,69.74,78680.0,63.2723,63.3449,63.2632,63.3177,78680.0
2022-03-31 12:40:00,69.73,69.83,69.72,69.73,104453.0,63.3086,63.3994,63.2996,63.3086,104453.0
2022-03-31 12:50:00,69.74,69.75,69.65,69.72,162756.0,63.3177,63.3268,63.236,63.2996,162756.0
2022-03-31 13:00:00,69.71,69.71,69.58,69.62,140259.0,63.2905,63.2905,63.1724,63.2088,140259.0
2022-03-31 13:10:00,69.62,69.62,69.44,69.59,283503.0,63.2088,63.2088,63.0453,63.1815,283503.0
2022-03-31 13:20:00,69.59,69.6,69.52,69.56,129964.0,63.1815,63.1906,63.118,63.1543,129964.0
2022-03-31 13:30:00,69.55,69.56,69.5,69.54,118185.0,63.1452,63.1543,63.0998,63.1361,118185.0
2022-03-31 13:40:00,69.54,69.73,69.54,69.7,221132.0,63.1361,63.3086,63.1361,63.2814,221132.0
2022-03-31 13:50:00,69.71,69.75,69.57,69.6,118624.0,63.2905,63.3268,63.1634,63.1906,118624.0
2022-03-31 14:00:00,69.6,69.6,69.37,69.42,251123.0,63.1906,63.1906,62.9818,63.0272,251123.0
2022-03-31 14:10:00,69.42,69.47,69.31,69.34,233626.0,63.0272,63.0726,62.9273,62.9545,233626.0
2022-03-31 14:20:00,69.33,69.35,69.28,69.31,155380.0,62.9455,62.9636,62.9001,62.9273,155380.0
2022-03-31 14:30:00,69.31,69.31,69.18,69.19,217068.0,62.9273,62.9273,62.8093,62.8184,217068.0
2022-03-31 14:40:00,69.2,69.25,69.09,69.16,249598.0,62.8274,62.8728,62.7276,62.7911,249598.0
2022-03-31 14:50:00,69.16,69.36,69.13,69.36,164802.0,62.7911,62.9727,62.7639,62.9727,164802.0
2022-03-31 15:00:00,69.37,69.44,69.31,69.36,208278.0,62.9818,63.0453,62.9273,62.9727,208278.0
2022-03-31 15:10:00,69.36,69.41,69.33,69.35,181112.0,62.9727,63.0181,62.9455,62.9636,181112.0
2022-03-31 15:20:00,69.34,69.37,69.06,69.1,478592.0,62.9545,62.9818,62.7003,62.7366,478592.0
2022-03-31 15:30:00,69.11,69.16,69.01,69.13,426535.0,62.7457,62.7911,62.6549,62.7639,426535.0
2022-03-31 15:40:00,69.14,69.14,68.96,69.0,543059.0,62.773,62.773,62.6095,62.6459,543059.0
2022-03-31 15:50:00,69.0,69.16,68.88,68.88,1166748.0,62.6459,62.7911,62.5369,62.5369,1166748.0
2022-04-01 09:30:00,69.79,69.97,69.42,69.66,1220216.0,63.3631,63.5265,63.0272,63.2451,1220216.0
2022-04-01 09:40:00,69.67,69.71,69.24,69.42,465009.0,63.2542,63.2905,62.8638,63.0272,465009.0
2022-04-01 09:50:00,69.42,69.5,69.26,69.49,349375.0,63.0272,63.0998,62.8819,63.0907,349375.0
2022-04-01 10:00:00,69.48,69.62,69.1,69.25,329740.0,63.0817,63.2088,62.7366,62.8728,329740.0
2022-04-01 10:10:00,69.26,69.3,68.76,68.81,224364.0,62.8819,62.9182,62.428,62.4734,224364.0
2022-04-01 10:20:00,68.82,68.83,68.59,68.61,209034.0,62.4824,62.4915,62.2736,62.2918,209034.0
2022-04-01 10:30:00,68.61,68.88,68.54,68.75,328832.0,62.2918,62.5369,62.2282,62.4189,328832.0
2022-04-01 10:40:00,68.75,68.81,68.54,68.57,256648.0,62.4189,62.4734,62.2282,62.2555,256648.0
2022-04-01 10:50:00,68.58,68.76,68.51,68.68,183671.0,62.2645,62.428,62.201,62.3553,183671.0
2022-04-01 11:00:00,68.67,69.09,68.64,69.04,249601.0,62.3462,62.7276,62.319,62.6822,249601.0
2022-04-01 11:10:00,69.03,69.07,68.86,68.92,332976.0,62.6731,62.7094,62.5188,62.5732,332976.0
2022-04-01 11:20:00,68.92,69.06,68.88,68.88,243073.0,62.5732,62.7003,62.5369,62.5369,243073.0
2022-04-01 11:30:00,68.88,68.98,68.74,68.91,172739.0,62.5369,62.6277,62.4098,62.5641,172739.0
2022-04-01 11:40:00,68.9,68.9,68.73,68.75,131933.0,62.5551,62.5551,62.4007,62.4189,131933.0
2022-04-01 11:50:00,68.74,68.89,68.72,68.79,208669.0,62.4098,62.546,62.3916,62.4552,208669.0
2022-04-01 12:00:00,68.78,68.81,68.36,68.45,248160.0,62.4461,62.4734,62.0648,62.1465,248160.0
2022-04-01 12:10:00,68.45,68.52,68.3,68.47,196515.0,62.1465,62.2101,62.0103,62.1647,196515.0
2022-04-01 12:20:00,68.47,68.56,68.43,68.52,120514.0,62.1647,62.2464,62.1283,62.2101,120514.0
2022-04-01 12:30:00,68.51,68.51,68.23,68.34,146087.0,62.201,62.201,61.9468,62.0466,146087.0
2022-04-01 12:40:00,68.34,68.44,68.13,68.21,520445.0,62.0466,62.1374,61.856,61.9286,520445.0
2022-04-01 12:50:00,68.21,68.28,68.16,68.22,140609.0,61.9286,61.9922,61.8832,61.9377,140609.0
2022-04-01 13:00:00,68.22,68.25,68.12,68.16,127989.0,61.9377,61.9649,61.8469,61.8832,127989.0
2022-04-01 13:10:00,68.16,68.16,67.97,68.01,211811.0,61.8832,61.8832,61.7107,61.747,211811.0
2022-04-01 13:20:00,68.01,68.09,67.92,68.07,117017.0,61.747,61.8197,61.6653,61.8015,117017.0
2022-04-01 13:30:00,68.07,68.28,68.03,68.26,121368.0,61.8015,61.9922,61.7652,61.974,121368.0
2022-04-01 13:40:00,68.25,68.35,68.19,68.23,145539.0,61.9649,62.0557,61.9105,61.9468,145539.0
2022-04-01 13:50:00,68.22,68.34,68.15,68.31,83030.0,61.9377,62.0466,61.8741,62.0194,83030.0
2022-04-01 14:00:00,68.3,68.5,68.29,68.45,123156.0,62.0103,62.1919,62.0012,62.1465,123156.0
2022-04-01 14:10:00,68.45,68.54,68.4,68.51,177636.0,62.1465,62.2282,62.1011,62.201,177636.0
2022-04-01 14:20:00,68.51,68.63,68.45,68.62,252346.0,62.201,62.3099,62.1465,62.3009,252346.0
2022-04-01 14:30:00,68.62,68.73,68.57,68.67,246323.0,62.3009,62.4007,62.2555,62.3462,246323.0
2022-04-01 14:40:00,68.66,68.67,68.45,68.48,302174.0,62.3372,62.3462,62.1465,62.1737,302174.0
2022-04-01 14:50:00,68.48,68.53,68.37,68.46,319108.0,62.1737,62.2191,62.0739,62.1556,319108.0
2022-04-01 15:00:00,68.46,68.54,68.38,68.38,244147.0,62.1556,62.2282,62.083,62.083,244147.0
2022-04-01 15:10:00,68.39,68.4,68.15,68.15,398820.0,62.092,62.1011,61.8741,61.8741,398820.0
2022-04-01 15:20:00,68.14,68.18,68.09,68.16,393092.0,61.8651,61.9014,61.8197,61.8832,393092.0
2022-04-01 15:30:00,68.16,68.24,68.02,68.02,486037.0,61.8832,61.9558,61.7561,61.7561,486037.0
2022-04-01 15:40:00,68.03,68.21,68.02,68.17,722934.0,61.7652,61.9286,61.7561,61.8923,722934.0
2022-04-01 15:50:00,68.18,68.39,68.16,68.22,2301253.0,61.9014,62.092,61.8832,61.9377,2301253.0
2022-04-04 09:30:00,68.1,68.18,66.94,66.95,1433952.0,61.8287,61.9014,60.7756,60.7846,1433952.0
2022-04-04 09:40:00,66.95,67.32,66.87,67.32,799877.0,60.7846,61.1206,60.712,61.1206,799877.0
2022-04-04 09:50:00,67.32,67.61,67.25,67.42,502962.0,61.1206,61.3839,61.057,61.2114,502962.0
2022-04-04 10:00:00,67.42,67.66,67.28,67.63,428444.0,61.2114,61.4293,61.0843,61.402,428444.0
2022-04-04 10:10:00,67.63,67.72,67.5,67.7,375831.0,61.402,61.4837,61.284,61.4656,375831.0
2022-04-04 10:20:00,67.71,68.06,67.66,68.01,531456.0,61.4747,61.7924,61.4293,61.747,531456.0
2022-04-04 10:30:00,68.01,68.32,67.97,68.09,370970.0,61.747,62.0285,61.7107,61.8197,370970.0
2022-04-04 10:40:00,68.09,68.17,67.92,68.1,338886.0,61.8197,61.8923,61.6653,61.8287,338886.0
2022-04-04 10:50:00,68.09,68.1,67.78,67.81,363689.0,61.8197,61.8287,61.5382,61.5654,363689.0
2022-04-04 11:00:00,67.81,67.84,67.61,67.66,326919.0,61.5654,61.5927,61.3839,61.4293,326919.0
2022-04-04 11:10:00,67.66,67.73,67.54,67.61,247569.0,61.4293,61.4928,61.3203,61.3839,247569.0
2022-04-04 11:20:00,67.6,67.68,67.52,67.61,202790.0,61.3748,61.4474,61.3022,61.3839,202790.0
2022-04-04 11:30:00,67.61,67.73,67.59,67.73,140063.0,61.3839,61.4928,61.3657,61.4928,140063.0
2022-04-04 11:40:00,67.73,67.84,67.69,67.75,150010.0,61.4928,61.5927,61.4565,61.511,150010.0
2022-04-04 11:50:00,67.75,67.94,67.7,67.91,221810.0,61.511,61.6835,61.4656,61.6562,221810.0
2022-04-04 12:00:00,67.91,67.94,67.72,67.79,133706.0,61.6562,61.6835,61.4837,61.5473,133706.0
2022-04-04 12:10:00,67.79,67.92,67.74,67.92,95013.0,61.5473,61.6653,61.5019,61.6653,95013.0
2022-04-04 12:20:00,67.92,67.93,67.81,67.81,112036.0,61.6653,61.6744,61.5654,61.5654,112036.0
2022-04-04 12:30:00,67.82,67.85,67.66,67.7,173696.0,61.5745,61.6018,61.4293,61.4656,173696.0
2022-04-04 12:40:00,67.7,67.84,67.62,67.8,105538.0,61.4656,61.5927,61.3929,61.5564,105538.0
2022-04-04 12:50:00,67.81,67.85,67.76,67.82,176013.0,61.5654,61.6018,61.52,61.5745,176013.0
2022-04-04 13:00:00,67.81,67.81,67.7,67.77,112066.0,61.5654,61.5654,61.4656,61.5291,112066.0
2022-04-04 13:10:00,67.77,67.81,67.74,67.8,129064.0,61.5291,61.5654,61.5019,61.5564,129064.0
2022-04-04 13:20:00,67.8,67.88,67.69,67.77,153464.0,61.5564,61.629,61.4565,61.5291,153464.0
2022-04-04 13:30:00,67.77,67.87,67.73,67.83,135408.0,61.5291,61.6199,61.4928,61.5836,135408.0
2022-04-04 13:40:00,67.84,67.95,67.8,67.89,160863.0,61.5927,61.6926,61.5564,61.6381,160863.0
2022-04-04 13:50:00,67.9,67.91,67.82,67.87,113490.0,61.6472,61.6562,61.5745,61.6199,113490.0
2022-04-04 14:00:00,67.86,67.95,67.79,67.93,188450.0,61.6108,61.6926,61.5473,61.6744,188450.0
2022-04-04 14:10:00,67.92,68.1,67.9,68.1,181652.0,61.6653,61.8287,61.6472,61.8287,181652.0
2022-04-04 14:20:00,68.1,68.11,68.0,68.1,165759.0,61.8287,61.8378,61.7379,61.8287,165759.0
2022-04-04 14:30:00,68.09,68.11,68.02,68.11,147964.0,61.8197,61.8378,61.7561,61.8378,147964.0
2022-04-04 14:40:00,68.12,68.18,68.06,68.14,155433.0,61.8469,61.9014,61.7924,61.8651,155433.0
2022-04-04 14:50:00,68.13,68.2,68.09,68.14,138779.0,61.856,61.9195,61.8197,61.8651,138779.0
2022-04-04 15:00:00,68.13,68.21,68.13,68.15,154828.0,61.856,61.9286,61.856,61.8741,154828.0
2022-04-04 15:10:00,68.16,68.2,68.08,68.11,165975.0,61.8832,61.9195,61.8106,61.8378,165975.0
2022-04-04 15:20:00,68.12,68.15,67.96,67.98,142621.0,61.8469,61.8741,61.7016,61.7198,142621.0
2022-04-04 15:30:00,67.98,67.99,67.83,67.85,514666.0,61.7198,61.7289,61.5836,61.6018,514666.0
2022-04-04 15:40:00,67.85,67.9,67.73,67.8,540199.0,61.6018,61.6472,61.4928,61.5564,540199.0
2022-04-04 15:50:00,67.8,67.96,67.66,67.88,1335529.0,61.5564,61.7016,61.4293,61.629,1335529.0
2022-04-05 09:30:00,67.71,68.22,67.57,67.94,759761.0,61.4747,61.9377,61.3475,61.6835,759761.0
2022-04-05 09:40:00,67.92,68.11,67.7,67.81,435125.0,61.6653,61.8378,61.4656,61.5654,435125.0
2022-04-05 09:50:00,67.81,67.87,67.65,67.87,303074.0,61.5654,61.6199,61.4202,61.6199,303074.0
2022-04-05 10:00:00,67.87,68.13,67.62,67.68,589705.0,61.6199,61.856,61.3929,61.4474,589705.0
2022-04-05 10:10:00,67.68,67.83,67.48,67.5,319012.0,61.4474,61.5836,61.2658,61.284,319012.0
2022-04-05 10:20:00,67.49,67.78,67.48,67.58,285885.0,61.2749,61.5382,61.2658,61.3566,285885.0
2022-04-05 10:30:00,67.58,67.82,67.56,67.75,316696.0,61.3566,61.5745,61.3385,61.511,316696.0
2022-04-05 10:40:00,67.75,67.99,67.72,67.92,345669.0,61.511,61.7289,61.4837,61.6653,345669.0
2022-04-05 10:50:00,67.93,68.0,67.73,67.74,375453.0,61.6744,61.7379,61.4928,61.5019,375453.0
2022-04-05 11:00:00,67.75,67.83,67.61,67.83,175753.0,61.511,61.5836,61.3839,61.5836,175753.0
2022-04-05 11:10:00,67.84,67.92,67.7,67.82,374259.0,61.5927,61.6653,61.4656,61.5745,374259.0
2022-04-05 11:20:00,67.83,67.99,67.82,67.96,218188.0,61.5836,61.7289,61.5745,61.7016,218188.0
2022-04-05 11:30:00,67.96,68.18,67.95,68.01,305917.0,61.7016,61.9014,61.6926,61.747,305917.0
2022-04-05 11:40:00,68.01,68.09,67.93,67.98,147200.0,61.747,61.8197,61.6744,61.7198,147200.0
2022-04-05 11:50:00,67.97,68.01,67.78,67.8,151491.0,61.7107,61.747,61.5382,61.5564,151491.0
2022-04-05 12:00:00,67.81,67.84,67.7,67.71,108285.0,61.5654,61.5927,61.4656,61.4747,108285.0
2022-04-05 12:10:00,67.71,67.72,67.47,67.49,66596.0,61.4747,61.4837,61.2568,61.2749,66596.0
2022-04-05 12:20:00,67.48,67.64,67.46,67.59,76080.0,61.2658,61.4111,61.2477,61.3657,76080.0
2022-04-05 12:30:00,67.59,67.65,67.5,67.6,57745.0,61.3657,61.4202,61.284,61.3748,57745.0
2022-04-05 12:40:00,67.6,67.6,67.52,67.57,48923.0,61.3748,61.3748,61.3022,61.3475,48923.0
2022-04-05 12:50:00,67.56,67.66,67.55,67.64,57827.0,61.3385,61.4293,61.3294,61.4111,57827.0
2022-04-05 13:00:00,67.63,67.68,67.56,67.66,92090.0,61.402,61.4474,61.3385,61.4293,92090.0
2022-04-05 13:10:00,67.67,67.78,67.64,67.77,98385.0,61.4383,61.5382,61.4111,61.5291,98385.0
2022-04-05 13:20:00,67.77,67.78,67.67,67.67,59376.0,61.5291,61.5382,61.4383,61.4383,59376.0
2022-04-05 13:30:00,67.67,67.75,67.65,67.72,129311.0,61.4383,61.511,61.4202,61.4837,129311.0
2022-04-05 13:40:00,67.71,67.72,67.61,67.63,161671.0,61.4747,61.4837,61.3839,61.402,161671.0
2022-04-05 13:50:00,67.64,67.65,67.54,67.63,80672.0,61.4111,61.4202,61.3203,61.402,80672.0
2022-04-05 14:00:00,67.62,67.63,67.48,67.53,152715.0,61.3929,61.402,61.2658,61.3112,152715.0
2022-04-05 14:10:00,67.53,67.63,67.49,67.62,167013.0,61.3112,61.402,61.2749,61.3929,167013.0
2022-04-05 14:20:00,67.62,67.65,67.51,67.51,72995.0,61.3929,61.4202,61.2931,61.2931,72995.0
2022-04-05 14:30:00,67.51,67.52,67.39,67.48,83421.0,61.2931,61.3022,61.1841,61.2658,83421.0
2022-04-05 14:40:00,67.49,67.6,67.47,67.6,82664.0,61.2749,61.3748,61.2568,61.3748,82664.0
2022-04-05 14:50:00,67.6,67.61,67.45,67.48,95024.0,61.3748,61.3839,61.2386,61.2658,95024.0
2022-04-05 15:00:00,67.49,67.52,67.29,67.31,279641.0,61.2749,61.3022,61.0933,61.1115,279641.0
2022-04-05 15:10:00,67.31,67.32,67.21,67.23,291800.0,61.1115,61.1206,61.0207,61.0389,291800.0
2022-04-05 15:20:00,67.23,67.28,67.17,67.2,359015.0,61.0389,61.0843,60.9844,61.0116,359015.0
2022-04-05 15:30:00,67.2,67.2,66.97,67.0,596659.0,61.0116,61.0116,60.8028,60.83,596659.0
2022-04-05 15:40:00,66.99,67.06,66.84,66.85,596604.0,60.821,60.8845,60.6848,60.6938,596604.0
2022-04-05 15:50:00,66.85,67.07,66.8,66.96,1126374.0,60.6938,60.8936,60.6485,60.7937,1126374.0
2022-04-06 09:30:00,66.71,66.82,66.43,66.58,848629.0,60.5667,60.6666,60.3125,60.4487,848629.0
2022-04-06 09:40:00,66.58,66.77,66.47,66.63,449639.0,60.4487,60.6212,60.3488,60.4941,449639.0
2022-04-06 09:50:00,66.63,66.73,66.45,66.48,224785.0,60.4941,60.5849,60.3307,60.3579,224785.0
2022-04-06 10:00:00,66.48,66.5,66.14,66.19,382973.0,60.3579,60.3761,60.0492,60.0946,382973.0
2022-04-06 10:10:00,66.18,66.4,66.13,66.34,569207.0,60.0855,60.2853,60.0402,60.2308,569207.0
2022-04-06 10:20:00,66.34,66.56,66.24,66.45,242144.0,60.2308,60.4306,60.14,60.3307,242144.0
2022-04-06 10:30:00,66.45,66.57,66.31,66.54,295092.0,60.3307,60.4396,60.2036,60.4124,295092.0
2022-04-06 10:40:00,66.54,66.65,66.4,66.53,229011.0,60.4124,60.5123,60.2853,60.4033,229011.0
2022-04-06 10:50:00,66.53,66.57,66.3,66.37,184024.0,60.4033,60.4396,60.1945,60.2581,184024.0
2022-04-06 11:00:00,66.36,66.49,66.32,66.48,136921.0,60.249,60.367,60.2127,60.3579,136921.0
2022-04-06 11:10:00,66.48,66.57,66.4,66.42,198609.0,60.3579,60.4396,60.2853,60.3034,198609.0
2022-04-06 11:20:00,66.41,66.65,66.4,66.47,141601.0,60.2944,60.5123,60.2853,60.3488,141601.0
2022-04-06 11:30:00,66.48,66.53,66.27,66.3,93689.0,60.3579,60.4033,60.1673,60.1945,93689.0
2022-04-06 11:40:00,66.29,66.35,66.16,66.31,192410.0,60.1854,60.2399,60.0674,60.2036,192410.0
2022-04-06 11:50:00,66.31,66.37,66.26,66.31,199047.0,60.2036,60.2581,60.1582,60.2036,199047.0
2022-04-06 12:00:00,66.31,66.39,66.29,66.36,116983.0,60.2036,60.2762,60.1854,60.249,116983.0
2022-04-06 12:10:00,66.36,66.39,66.2,66.25,119347.0,60.249,60.2762,60.1037,60.1491,119347.0
2022-04-06 12:20:00,66.23,66.24,66.13,66.23,99788.0,60.1309,60.14,60.0402,60.1309,99788.0
2022-04-06 12:30:00,66.23,66.37,66.21,66.31,85469.0,60.1309,60.2581,60.1128,60.2036,85469.0
2022-04-06 12:40:00,66.31,66.52,66.29,66.5,110460.0,60.2036,60.3942,60.1854,60.3761,110460.0
2022-04-06 12:50:00,66.5,66.51,66.38,66.42,125940.0,60.3761,60.3852,60.2671,60.3034,125940.0
2022-04-06 13:00:00,66.42,66.44,66.29,66.32,71994.0,60.3034,60.3216,60.1854,60.2127,71994.0
2022-04-06 13:10:00,66.32,66.36,66.27,66.3,78748.0,60.2127,60.249,60.1673,60.1945,78748.0
2022-04-06 13:20:00,66.29,66.38,66.25,66.28,132937.0,60.1854,60.2671,60.1491,60.1763,132937.0
2022-04-06 13:30:00,66.27,66.34,66.13,66.25,777524.0,60.1673,60.2308,60.0402,60.1491,777524.0
2022-04-06 13:40:00,66.25,66.35,66.22,66.32,178491.0,60.1491,60.2399,60.1219,60.2127,178491.0
2022-04-06 13:50:00,66.32,66.36,66.18,66.22,116776.0,60.2127,60.249,60.0855,60.1219,116776.0
2022-04-06 14:00:00,66.22,66.58,66.05,66.08,585155.0,60.1219,60.4487,59.9675,59.9948,585155.0
2022-04-06 14:10:00,66.07,66.14,65.91,65.95,285604.0,59.9857,60.0492,59.8404,59.8767,285604.0
2022-04-06 14:20:00,65.96,66.02,65.87,65.94,199335.0,59.8858,59.9403,59.8041,59.8677,199335.0
2022-04-06 14:30:00,65.94,66.25,65.87,66.14,310257.0,59.8677,60.1491,59.8041,60.0492,310257.0
2022-04-06 14:40:00,66.14,66.37,66.12,66.31,171273.0,60.0492,60.2581,60.0311,60.2036,171273.0
2022-04-06 14:50:00,66.31,66.44,66.31,66.39,200538.0,60.2036,60.3216,60.2036,60.2762,200538.0
2022-04-06 15:00:00,66.4,66.51,66.24,66.28,484133.0,60.2853,60.3852,60.14,60.1763,484133.0
2022-04-06 15:10:00,66.29,66.41,66.26,66.31,394234.0,60.1854,60.2944,60.1582,60.2036,394234.0
2022-04-06 15:20:00,66.31,66.34,66.04,66.07,291739.0,60.2036,60.2308,59.9584,59.9857,291739.0
2022-04-06 15:30:00,66.07,66.12,65.9,66.1,415640.0,59.9857,60.0311,59.8313,60.0129,415640.0
2022-04-06 15:40:00,66.1,66.19,66.01,66.16,516893.0,60.0129,60.0946,59.9312,60.0674,516893.0
2022-04-06 15:50:00,66.16,66.27,65.84,65.94,1543183.0,60.0674,60.1673,59.7769,59.8677,1543183.0
2022-04-07 09:30:00,66.02,66.27,65.46,65.7,772392.0,59.9403,60.1673,59.4319,59.6498,772392.0
2022-04-07 09:40:00,65.69,65.75,65.31,65.33,341421.0,59.6407,59.6951,59.2957,59.3138,341421.0
2022-04-07 09:50:00,65.32,65.42,65.07,65.11,424687.0,59.3047,59.3955,59.0778,59.1141,424687.0
2022-04-07 10:00:00,65.12,65.14,64.71,64.83,307004.0,59.1232,59.1413,58.7509,58.8599,307004.0
2022-04-07 10:10:00,64.83,65.02,64.78,64.99,326890.0,58.8599,59.0324,58.8145,59.0051,326890.0
2022-04-07 10:20:00,64.99,65.01,64.77,64.82,216036.0,59.0051,59.0233,58.8054,58.8508,216036.0
2022-04-07 10:30:00,64.83,65.07,64.8,64.88,243036.0,58.8599,59.0778,58.8326,58.9053,243036.0
2022-04-07 10:40:00,64.87,64.88,64.59,64.62,295469.0,58.8962,58.9053,58.642,58.6692,295469.0
2022-04-07 10:50:00,64.63,64.7,64.57,64.63,276874.0,58.6783,58.7418,58.6238,58.6783,276874.0
2022-04-07 11:00:00,64.64,64.83,64.64,64.69,153393.0,58.6874,58.8599,58.6874,58.7328,153393.0
2022-04-07 11:10:00,64.68,64.69,64.51,64.59,147080.0,58.7237,58.7328,58.5693,58.642,147080.0
2022-04-07 11:20:00,64.59,64.71,64.56,64.61,250480.0,58.642,58.7509,58.6147,58.6601,250480.0
2022-04-07 11:30:00,64.62,64.84,64.51,64.78,135037.0,58.6692,58.8689,58.5693,58.8145,135037.0
2022-04-07 11:40:00,64.78,64.98,64.76,64.92,394700.0,58.8145,58.9961,58.7963,58.9416,394700.0
2022-04-07 11:50:00,64.91,64.94,64.8,64.89,158816.0,58.9325,58.9597,58.8326,58.9143,158816.0
2022-04-07 12:00:00,64.89,64.91,64.69,64.78,85355.0,58.9143,58.9325,58.7328,58.8145,85355.0
2022-04-07 12:10:00,64.79,64.88,64.67,64.69,97368.0,58.8236,58.9053,58.7146,58.7328,97368.0
2022-04-07 12:20:00,64.68,64.73,64.61,64.66,196643.0,58.7237,58.7691,58.6601,58.7055,196643.0
2022-04-07 12:30:00,64.65,64.74,64.56,64.57,428464.0,58.6964,58.7782,58.6147,58.6238,428464.0
2022-04-07 12:40:00,64.57,64.62,64.49,64.5,94329.0,58.6238,58.6692,58.5512,58.5603,94329.0
2022-04-07 12:50:00,64.5,64.58,64.49,64.58,120413.0,58.5603,58.6329,58.5512,58.6329,120413.0
2022-04-07 13:00:00,64.57,64.72,64.54,64.72,183522.0,58.6238,58.76,58.5966,58.76,183522.0
2022-04-07 13:10:00,64.71,64.87,64.69,64.87,182003.0,58.7509,58.8962,58.7328,58.8962,182003.0
2022-04-07 13:20:00,64.87,64.98,64.87,64.95,207350.0,58.8962,58.9961,58.8962,58.9688,207350.0
2022-04-07 13:30:00,64.95,64.99,64.8,64.81,166420.0,58.9688,59.0051,58.8326,58.8417,166420.0
2022-04-07 13:40:00,64.81,64.82,64.73,64.77,100521.0,58.8417,58.8508,58.7691,58.8054,100521.0
2022-04-07 13:50:00,64.77,64.84,64.66,64.8,178203.0,58.8054,58.8689,58.7055,58.8326,178203.0
2022-04-07 14:00:00,64.81,64.89,64.74,64.83,169455.0,58.8417,58.9143,58.7782,58.8599,169455.0
2022-04-07 14:10:00,64.82,64.84,64.66,64.66,176709.0,58.8508,58.8689,58.7055,58.7055,176709.0
2022-04-07 14:20:00,64.67,64.79,64.62,64.66,270892.0,58.7146,58.8236,58.6692,58.7055,270892.0
2022-04-07 14:30:00,64.66,64.8,64.63,64.8,147157.0,58.7055,58.8326,58.6783,58.8326,147157.0
2022-04-07 14:40:00,64.8,65.0,64.77,64.96,170786.0,58.8326,59.0142,58.8054,58.9779,170786.0
2022-04-07 14:50:00,64.95,65.23,64.91,65.15,363259.0,58.9688,59.223,58.9325,59.1504,363259.0
2022-04-07 15:00:00,65.14,65.33,65.08,65.28,393994.0,59.1413,59.3138,59.0868,59.2684,393994.0
2022-04-07 15:10:00,65.29,65.37,65.24,65.26,181798.0,59.2775,59.3501,59.2321,59.2503,181798.0
2022-04-07 15:20:00,65.26,65.31,65.17,65.26,375676.0,59.2503,59.2957,59.1686,59.2503,375676.0
2022-04-07 15:30:00,65.26,65.34,65.21,65.34,285878.0,59.2503,59.3229,59.2049,59.3229,285878.0
2022-04-07 15:40:00,65.35,65.41,65.2,65.26,512508.0,59.332,59.3865,59.1958,59.2503,512508.0
2022-04-07 15:50:00,65.25,65.25,64.95,65.07,822489.0,59.2412,59.2412,58.9688,59.0778,822489.0
2022-04-08 09:30:00,65.39,65.74,64.96,65.21,734044.0,59.3683,59.6861,58.9779,59.2049,734044.0
2022-04-08 09:40:00,65.2,65.38,64.87,64.94,379473.0,59.1958,59.3592,58.8962,58.9597,379473.0
2022-04-08 09:50:00,64.95,64.95,64.75,64.86,208197.0,58.9688,58.9688,58.7872,58.8871,208197.0
2022-04-08 10:00:00,64.85,65.06,64.8,65.02,432080.0,58.878,59.0687,58.8326,59.0324,432080.0
2022-04-08 10:10:00,65.02,65.02,64.7,64.8,233497.0,59.0324,59.0324,58.7418,58.8326,233497.0
2022-04-08 10:20:00,64.8,65.05,64.68,64.98,224806.0,58.8326,59.0596,58.7237,58.9961,224806.0
2022-04-08 10:30:00,64.98,65.15,64.93,65.14,213212.0,58.9961,59.1504,58.9507,59.1413,213212.0
2022-04-08 10:40:00,65.14,65.25,65.05,65.2,124080.0,59.1413,59.2412,59.0596,59.1958,124080.0
2022-04-08 10:50:00,65.2,65.58,65.2,65.58,295480.0,59.1958,59.5408,59.1958,59.5408,295480.0
2022-04-08 11:00:00,65.57,65.62,65.49,65.62,165466.0,59.5317,59.5771,59.4591,59.5771,165466.0
2022-04-08 11:10:00,65.62,65.78,65.56,65.73,298799.0,59.5771,59.7224,59.5226,59.677,298799.0
2022-04-08 11:20:00,65.73,65.79,65.65,65.74,305372.0,59.677,59.7315,59.6044,59.6861,305372.0
2022-04-08 11:30:00,65.75,65.86,65.65,65.65,239596.0,59.6951,59.795,59.6044,59.6044,239596.0
2022-04-08 11:40:00,65.65,65.68,65.47,65.52,303203.0,59.6044,59.6316,59.4409,59.4863,303203.0
2022-04-08 11:50:00,65.52,65.52,65.35,65.35,84125.0,59.4863,59.4863,59.332,59.332,84125.0
2022-04-08 12:00:00,65.35,65.41,65.27,65.31,136739.0,59.332,59.3865,59.2594,59.2957,136739.0
2022-04-08 12:10:00,65.31,65.35,65.26,65.33,101091.0,59.2957,59.332,59.2503,59.3138,101091.0
2022-04-08 12:20:00,65.33,65.43,65.3,65.37,91196.0,59.3138,59.4046,59.2866,59.3501,91196.0
2022-04-08 12:30:00,65.36,65.4,65.23,65.3,180489.0,59.3411,59.3774,59.223,59.2866,180489.0
2022-04-08 12:40:00,65.3,65.38,65.22,65.23,107150.0,59.2866,59.3592,59.214,59.223,107150.0
2022-04-08 12:50:00,65.22,65.32,65.21,65.25,54274.0,59.214,59.3047,59.2049,59.2412,54274.0
2022-04-08 13:00:00,65.25,65.25,65.15,65.24,98686.0,59.2412,59.2412,59.1504,59.2321,98686.0
2022-04-08 13:10:00,65.23,65.25,65.1,65.13,53675.0,59.223,59.2412,59.105,59.1322,53675.0
2022-04-08 13:20:00,65.14,65.2,65.08,65.11,77792.0,59.1413,59.1958,59.0868,59.1141,77792.0
2022-04-08 13:30:00,65.11,65.15,65.03,65.03,131227.0,59.1141,59.1504,59.0415,59.0415,131227.0
2022-04-08 13:40:00,65.04,65.06,64.97,65.03,137122.0,59.0505,59.0687,58.987,59.0415,137122.0
2022-04-08 13:50:00,65.02,65.06,64.98,65.05,117328.0,59.0324,59.0687,58.9961,59.0596,117328.0
2022-04-08 14:00:00,65.04,65.07,64.94,65.04,105333.0,59.0505,59.0778,58.9597,59.0505,105333.0
2022-04-08 14:10:00,65.05,65.08,65.01,65.06,68073.0,59.0596,59.0868,59.0233,59.0687,68073.0
2022-04-08 14:20:00,65.06,65.15,64.94,64.97,91683.0,59.0687,59.1504,58.9597,58.987,91683.0
2022-04-08 14:30:00,64.98,65.05,64.93,65.03,118047.0,58.9961,59.0596,58.9507,59.0415,118047.0
2022-04-08 14:40:00,65.02,65.07,65.0,65.03,135860.0,59.0324,59.0778,59.0142,59.0415,135860.0
2022-04-08 14:50:00,65.03,65.17,65.03,65.14,87942.0,59.0415,59.1686,59.0415,59.1413,87942.0
2022-04-08 15:00:00,65.14,65.18,65.1,65.16,126753.0,59.1413,59.1776,59.105,59.1595,126753.0
2022-04-08 15:10:00,65.16,65.24,65.14,65.17,295824.0,59.1595,59.2321,59.1413,59.1686,295824.0
2022-04-08 15:20:00,65.17,65.27,65.14,65.27,194888.0,59.1686,59.2594,59.1413,59.2594,194888.0
2022-04-08 15:30:00,65.28,65.29,65.14,65.15,213535.0,59.2684,59.2775,59.1413,59.1504,213535.0
2022-04-08 15:40:00,65.15,65.22,65.03,65.05,283667.0,59.1504,59.214,59.0415,59.0596,283667.0
2022-04-08 15:50:00,65.04,65.17,64.92,65.01,568445.0,59.0505,59.1686,58.9416,59.0233,568445.0
2022-04-11 09:30:00,64.87,65.54,64.86,65.38,766151.0,58.8962,59.5045,58.8871,59.3592,766151.0
2022-04-11 09:40:00,65.38,65.65,65.36,65.57,387529.0,59.3592,59.6044,59.3411,59.5317,387529.0
2022-04-11 09:50:00,65.56,66.09,65.55,66.06,302309.0,59.5226,60.0038,59.5136,59.9766,302309.0
2022-04-11 10:00:00,66.05,66.15,65.81,66.09,386262.0,59.9675,60.0583,59.7496,60.0038,386262.0
2022-04-11 10:10:00,66.07,66.39,66.06,66.28,428701.0,59.9857,60.2762,59.9766,60.1763,428701.0
2022-04-11 10:20:00,66.27,66.42,66.08,66.13,264129.0,60.1673,60.3034,59.9948,60.0402,264129.0
2022-04-11 10:30:00,66.12,66.23,65.83,65.88,369341.0,60.0311,60.1309,59.7678,59.8132,369341.0
2022-04-11 10:40:00,65.87,66.01,65.85,65.96,208663.0,59.8041,59.9312,59.7859,59.8858,208663.0
2022-04-11 10:50:00,65.96,66.01,65.75,65.77,176737.0,59.8858,59.9312,59.6951,59.7133,176737.0
2022-04-11 11:00:00,65.76,65.79,65.49,65.52,158150.0,59.7042,59.7315,59.4591,59.4863,158150.0
2022-04-11 11:10:00,65.51,65.74,65.5,65.72,122791.0,59.4772,59.6861,59.4682,59.6679,122791.0
2022-04-11 11:20:00,65.73,65.74,65.56,65.73,107935.0,59.677,59.6861,59.5226,59.677,107935.0
2022-04-11 11:30:00,65.72,65.92,65.71,65.87,132708.0,59.6679,59.8495,59.6588,59.8041,132708.0
2022-04-11 11:40:00,65.87,65.9,65.73,65.76,105551.0,59.8041,59.8313,59.677,59.7042,105551.0
2022-04-11 11:50:00,65.76,65.77,65.66,65.76,88634.0,59.7042,59.7133,59.6134,59.7042,88634.0
2022-04-11 12:00:00,65.75,65.8,65.68,65.77,59318.0,59.6951,59.7405,59.6316,59.7133,59318.0
2022-04-11 12:10:00,65.77,65.79,65.62,65.71,76238.0,59.7133,59.7315,59.5771,59.6588,76238.0
2022-04-11 12:20:00,65.72,65.74,65.55,65.55,91077.0,59.6679,59.6861,59.5136,59.5136,91077.0
2022-04-11 12:30:00,65.56,65.57,65.5,65.51,83462.0,59.5226,59.5317,59.4682,59.4772,83462.0
2022-04-11 12:40:00,65.52,65.52,65.27,65.31,89308.0,59.4863,59.4863,59.2594,59.2957,89308.0
2022-04-11 12:50:00,65.31,65.37,65.15,65.28,106615.0,59.2957,59.3501,59.1504,59.2684,106615.0
2022-04-11 13:00:00,65.29,65.46,65.29,65.36,108035.0,59.2775,59.4319,59.2775,59.3411,108035.0
2022-04-11 13:10:00,65.36,65.38,65.22,65.32,145145.0,59.3411,59.3592,59.214,59.3047,145145.0
2022-04-11 13:20:00,65.32,65.47,65.31,65.41,115247.0,59.3047,59.4409,59.2957,59.3865,115247.0
2022-04-11 13:30:00,65.42,65.51,65.39,65.42,120578.0,59.3955,59.4772,59.3683,59.3955,120578.0
2022-04-11 13:40:00,65.41,65.47,65.39,65.42,87626.0,59.3865,59.4409,59.3683,59.3955,87626.0
2022-04-11 13:50:00,65.42,65.61,65.38,65.56,144550.0,59.3955,59.568,59.3592,59.5226,144550.0
2022-04-11 14:00:00,65.55,65.56,65.39,65.5,98660.0,59.5136,59.5226,59.3683,59.4682,98660.0
2022-04-11 14:10:00,65.49,65.52,65.34,65.34,82495.0,59.4591,59.4863,59.3229,59.3229,82495.0
2022-04-11 14:20:00,65.35,65.52,65.34,65.52,89892.0,59.332,59.4863,59.3229,59.4863,89892.0
2022-04-11 14:30:00,65.51,65.61,65.49,65.57,164302.0,59.4772,59.568,59.4591,59.5317,164302.0
2022-04-11 14:40:00,65.57,65.6,65.48,65.58,84253.0,59.5317,59.559,59.45,59.5408,84253.0
2022-04-11 14:50:00,65.58,65.67,65.56,65.62,103395.0,59.5408,59.6225,59.5226,59.5771,103395.0
2022-04-11 15:00:00,65.61,65.71,65.52,65.64,121736.0,59.568,59.6588,59.4863,59.5953,121736.0
2022-04-11 15:10:00,65.64,65.71,65.62,65.7,149989.0,59.5953,59.6588,59.5771,59.6498,149989.0
2022-04-11 15:20:00,65.7,65.7,65.47,65.48,184701.0,59.6498,59.6498,59.4409,59.45,184701.0
2022-04-11 15:30:00,65.48,65.54,65.43,65.53,343977.0,59.45,59.5045,59.4046,59.4954,343977.0
2022-04-11 15:40:00,65.53,65.59,65.37,65.39,408095.0,59.4954,59.5499,59.3501,59.3683,408095.0
2022-04-11 15:50:00,65.39,65.39,65.16,65.22,940141.0,59.3683,59.3683,59.1595,59.214,940141.0
2022-04-12 09:30:00,65.29,65.94,65.18,65.92,556799.0,59.2775,59.8677,59.1776,59.8495,556799.0
2022-04-12 09:40:00,65.93,66.11,65.55,65.74,269344.0,59.8586,60.022,59.5136,59.6861,269344.0
2022-04-12 09:50:00,65.73,66.14,65.73,65.95,281629.0,59.677,60.0492,59.677,59.8767,281629.0
2022-04-12 10:00:00,65.97,66.02,65.82,65.93,284809.0,59.8949,59.9403,59.7587,59.8586,284809.0
2022-04-12 10:10:00,65.93,65.98,65.68,65.69,185681.0,59.8586,59.904,59.6316,59.6407,185681.0
2022-04-12 10:20:00,65.69,65.8,65.58,65.62,120258.0,59.6407,59.7405,59.5408,59.5771,120258.0
2022-04-12 10:30:00,65.62,65.68,65.5,65.66,132862.0,59.5771,59.6316,59.4682,59.6134,132862.0
2022-04-12 10:40:00,65.65,65.7,65.49,65.62,318946.0,59.6044,59.6498,59.4591,59.5771,318946.0
2022-04-12 10:50:00,65.62,65.69,65.51,65.54,155189.0,59.5771,59.6407,59.4772,59.5045,155189.0
2022-04-12 11:00:00,65.53,65.61,65.4,65.55,128653.0,59.4954,59.568,59.3774,59.5136,128653.0
2022-04-12 11:10:00,65.56,65.58,65.41,65.53,106078.0,59.5226,59.5408,59.3865,59.4954,106078.0
2022-04-12 11:20:00,65.53,65.67,65.52,65.6,70193.0,59.4954,59.6225,59.4863,59.559,70193.0
2022-04-12 11:30:00,65.61,65.7,65.55,65.61,86100.0,59.568,59.6498,59.5136,59.568,86100.0
2022-04-12 11:40:00,65.61,65.63,65.53,65.54,59849.0,59.568,59.5862,59.4954,59.5045,59849.0
2022-04-12 11:50:00,65.54,65.64,65.49,65.51,112849.0,59.5045,59.5953,59.4591,59.4772,112849.0
2022-04-12 12:00:00,65.52,65.52,65.34,65.39,233441.0,59.4863,59.4863,59.3229,59.3683,233441.0
2022-04-12 12:10:00,65.38,65.38,65.21,65.21,225957.0,59.3592,59.3592,59.2049,59.2049,225957.0
2022-04-12 12:20:00,65.21,65.28,65.11,65.16,156886.0,59.2049,59.2684,59.1141,59.1595,156886.0
2022-04-12 12:30:00,65.16,65.25,65.14,65.19,360821.0,59.1595,59.2412,59.1413,59.1867,360821.0
2022-04-12 12:40:00,65.19,65.21,65.09,65.16,85577.0,59.1867,59.2049,59.0959,59.1595,85577.0
2022-04-12 12:50:00,65.16,65.18,65.09,65.13,78080.0,59.1595,59.1776,59.0959,59.1322,78080.0
2022-04-12 13:00:00,65.13,65.16,65.02,65.09,151102.0,59.1322,59.1595,59.0324,59.0959,151102.0
2022-04-12 13:10:00,65.1,65.25,65.1,65.19,113849.0,59.105,59.2412,59.105,59.1867,113849.0
2022-04-12 13:20:00,65.2,65.28,65.14,65.17,111312.0,59.1958,59.2684,59.1413,59.1686,111312.0
2022-04-12 13:30:00,65.18,65.18,65.04,65.04,160944.0,59.1776,59.1776,59.0505,59.0505,160944.0
2022-04-12 13:40:00,65.04,65.04,64.85,64.89,305347.0,59.0505,59.0505,58.878,58.9143,305347.0
2022-04-12 13:50:00,64.88,64.88,64.73,64.81,259004.0,58.9053,58.9053,58.7691,58.8417,259004.0
2022-04-12 14:00:00,64.81,64.96,64.73,64.87,152390.0,58.8417,58.9779,58.7691,58.8962,152390.0
2022-04-12 14:10:00,64.87,64.88,64.63,64.8,368490.0,58.8962,58.9053,58.6783,58.8326,368490.0
2022-04-12 14:20:00,64.79,64.82,64.7,64.72,361173.0,58.8236,58.8508,58.7418,58.76,361173.0
2022-04-12 14:30:00,64.72,64.72,64.51,64.66,301472.0,58.76,58.76,58.5693,58.7055,301472.0
2022-04-12 14:40:00,64.64,64.74,64.54,64.67,253297.0,58.6874,58.7782,58.5966,58.7146,253297.0
2022-04-12 14:50:00,64.67,64.71,64.58,64.61,218574.0,58.7146,58.7509,58.6329,58.6601,218574.0
2022-04-12 15:00:00,64.61,64.64,64.33,64.34,281754.0,58.6601,58.6874,58.4059,58.415,281754.0
2022-04-12 15:10:00,64.34,64.38,64.26,64.34,484594.0,58.415,58.4513,58.3424,58.415,484594.0
2022-04-12 15:20:00,64.34,64.51,64.33,64.38,308273.0,58.415,58.5693,58.4059,58.4513,308273.0
2022-04-12 15:30:00,64.38,64.48,64.33,64.46,626484.0,58.4513,58.5421,58.4059,58.5239,626484.0
2022-04-12 15:40:00,64.45,64.6,64.36,64.59,954098.0,58.5149,58.651,58.4332,58.642,954098.0
2022-04-12 15:50:00,64.57,64.69,64.46,64.62,1109277.0,58.6238,58.7328,58.5239,58.6692,1109277.0
2022-04-13 09:30:00,64.25,64.86,63.8,64.47,1250139.0,58.3333,58.8871,57.9247,58.533,1250139.0
2022-04-13 09:40:00,64.48,64.88,64.44,64.58,447253.0,58.5421,58.9053,58.5058,58.6329,447253.0
2022-04-13 09:50:00,64.58,64.91,64.58,64.67,234860.0,58.6329,58.9325,58.6329,58.7146,234860.0
2022-04-13 10:00:00,64.69,64.74,64.51,64.53,231320.0,58.7328,58.7782,58.5693,58.5875,231320.0
2022-04-13 10:10:00,64.54,64.62,64.36,64.55,185831.0,58.5966,58.6692,58.4332,58.6057,185831.0
2022-04-13 10:20:00,64.54,64.64,64.35,64.4,208409.0,58.5966,58.6874,58.4241,58.4695,208409.0
2022-04-13 10:30:00,64.37,64.56,64.34,64.48,99807.0,58.4422,58.6147,58.415,58.5421,99807.0
2022-04-13 10:40:00,64.47,64.69,64.32,64.65,157008.0,58.533,58.7328,58.3968,58.6964,157008.0
2022-04-13 10:50:00,64.65,64.83,64.65,64.71,93967.0,58.6964,58.8599,58.6964,58.7509,93967.0
2022-04-13 11:00:00,64.71,64.99,64.67,64.86,148028.0,58.7509,59.0051,58.7146,58.8871,148028.0
2022-04-13 11:10:00,64.85,64.91,64.77,64.81,107079.0,58.878,58.9325,58.8054,58.8417,107079.0
2022-04-13 11:20:00,64.81,64.98,64.78,64.96,137977.0,58.8417,58.9961,58.8145,58.9779,137977.0
2022-04-13 11:30:00,64.96,65.05,64.89,64.94,130634.0,58.9779,59.0596,58.9143,58.9597,130634.0
2022-04-13 11:40:00,64.94,65.05,64.9,65.04,68168.0,58.9597,59.0596,58.9234,59.0505,68168.0
2022-04-13 11:50:00,65.03,65.08,64.88,64.9,112955.0,59.0415,59.0868,58.9053,58.9234,112955.0
2022-04-13 12:00:00,64.9,65.05,64.86,65.01,105456.0,58.9234,59.0596,58.8871,59.0233,105456.0
2022-04-13 12:10:00,65.0,65.02,64.9,64.96,142020.0,59.0142,59.0324,58.9234,58.9779,142020.0
2022-04-13 12:20:00,64.96,65.06,64.92,64.95,233284.0,58.9779,59.0687,58.9416,58.9688,233284.0
2022-04-13 12:30:00,64.95,65.08,64.92,65.04,106190.0,58.9688,59.0868,58.9416,59.0505,106190.0
2022-04-13 12:40:00,65.04,65.14,65.04,65.08,159067.0,59.0505,59.1413,59.0505,59.0868,159067.0
2022-04-13 12:50:00,65.07,65.18,65.07,65.13,184485.0,59.0778,59.1776,59.0778,59.1322,184485.0
2022-04-13 13:00:00,65.12,65.2,65.12,65.18,116476.0,59.1232,59.1958,59.1232,59.1776,116476.0
2022-04-13 13:10:00,65.18,65.25,65.16,65.25,144660.0,59.1776,59.2412,59.1595,59.2412,144660.0
2022-04-13 13:20:00,65.25,65.35,65.24,65.25,95818.0,59.2412,59.332,59.2321,59.2412,95818.0
2022-04-13 13:30:00,65.26,65.29,65.15,65.2,196369.0,59.2503,59.2775,59.1504,59.1958,196369.0
2022-04-13 13:40:00,65.2,65.4,65.19,65.4,121033.0,59.1958,59.3774,59.1867,59.3774,121033.0
2022-04-13 13:50:00,65.4,65.4,65.29,65.33,145795.0,59.3774,59.3774,59.2775,59.3138,145795.0
2022-04-13 14:00:00,65.34,65.36,65.25,65.3,188964.0,59.3229,59.3411,59.2412,59.2866,188964.0
2022-04-13 14:10:00,65.29,65.3,65.21,65.25,231228.0,59.2775,59.2866,59.2049,59.2412,231228.0
2022-04-13 14:20:00,65.25,65.28,65.19,65.2,197195.0,59.2412,59.2684,59.1867,59.1958,197195.0
2022-04-13 14:30:00,65.21,65.31,65.21,65.22,151428.0,59.2049,59.2957,59.2049,59.214,151428.0
2022-04-13 14:40:00,65.21,65.31,65.19,65.23,119241.0,59.2049,59.2957,59.1867,59.223,119241.0
2022-04-13 14:50:00,65.24,65.28,65.22,65.24,125607.0,59.2321,59.2684,59.214,59.2321,125607.0
2022-04-13 15:00:00,65.25,65.37,65.23,65.32,212325.0,59.2412,59.3501,59.223,59.3047,212325.0
2022-04-13 15:10:00,65.32,65.4,65.3,65.39,163314.0,59.3047,59.3774,59.2866,59.3683,163314.0
2022-04-13 15:20:00,65.38,65.44,65.33,65.44,249064.0,59.3592,59.4137,59.3138,59.4137,249064.0
2022-04-13 15:30:00,65.45,65.55,65.42,65.54,338816.0,59.4228,59.5136,59.3955,59.5045,338816.0
2022-04-13 15:40:00,65.53,65.59,65.46,65.57,420532.0,59.4954,59.5499,59.4319,59.5317,420532.0
2022-04-13 15:50:00,65.57,65.63,65.45,65.53,963608.0,59.5317,59.5862,59.4228,59.4954,963608.0
2022-04-14 09:30:00,65.59,65.99,65.47,65.72,788840.0,59.5499,59.913,59.4409,59.6679,788840.0
2022-04-14 09:40:00,65.73,65.73,65.34,65.45,349236.0,59.677,59.677,59.3229,59.4228,349236.0
2022-04-14 09:50:00,65.44,65.63,65.32,65.56,171309.0,59.4137,59.5862,59.3047,59.5226,171309.0
2022-04-14 10:00:00,65.57,65.77,65.44,65.54,255050.0,59.5317,59.7133,59.4137,59.5045,255050.0
2022-04-14 10:10:00,65.53,65.6,65.26,65.44,281422.0,59.4954,59.559,59.2503,59.4137,281422.0
2022-04-14 10:20:00,65.45,65.68,65.42,65.48,268092.0,59.4228,59.6316,59.3955,59.45,268092.0
2022-04-14 10:30:00,65.47,65.64,65.37,65.44,463185.0,59.4409,59.5953,59.3501,59.4137,463185.0
2022-04-14 10:40:00,65.43,65.46,65.31,65.35,309480.0,59.4046,59.4319,59.2957,59.332,309480.0
2022-04-14 10:50:00,65.33,65.33,65.04,65.13,424040.0,59.3138,59.3138,59.0505,59.1322,424040.0
2022-04-14 11:00:00,65.13,65.35,65.09,65.27,213782.0,59.1322,59.332,59.0959,59.2594,213782.0
2022-04-14 11:10:00,65.27,65.37,65.19,65.26,120040.0,59.2594,59.3501,59.1867,59.2503,120040.0
2022-04-14 11:20:00,65.27,65.49,65.27,65.35,171598.0,59.2594,59.4591,59.2594,59.332,171598.0
2022-04-14 11:30:00,65.35,65.39,65.22,65.23,95481.0,59.332,59.3683,59.214,59.223,95481.0
2022-04-14 11:40:00,65.23,65.26,65.02,65.06,97972.0,59.223,59.2503,59.0324,59.0687,97972.0
2022-04-14 11:50:00,65.06,65.09,65.0,65.03,69391.0,59.0687,59.0959,59.0142,59.0415,69391.0
2022-04-14 12:00:00,65.02,65.06,64.93,65.0,180371.0,59.0324,59.0687,58.9507,59.0142,180371.0
2022-04-14 12:10:00,65.0,65.03,64.81,64.88,135065.0,59.0142,59.0415,58.8417,58.9053,135065.0
2022-04-14 12:20:00,64.88,64.89,64.68,64.7,191139.0,58.9053,58.9143,58.7237,58.7418,191139.0
2022-04-14 12:30:00,64.7,64.73,64.6,64.62,311251.0,58.7418,58.7691,58.651,58.6692,311251.0
2022-04-14 12:40:00,64.61,64.63,64.51,64.56,198889.0,58.6601,58.6783,58.5693,58.6147,198889.0
2022-04-14 12:50:00,64.56,64.59,64.47,64.59,260991.0,58.6147,58.642,58.533,58.642,260991.0
2022-04-14 13:00:00,64.58,64.63,64.51,64.59,187488.0,58.6329,58.6783,58.5693,58.642,187488.0
2022-04-14 13:10:00,64.59,64.63,64.49,64.51,176396.0,58.642,58.6783,58.5512,58.5693,176396.0
2022-04-14 13:20:00,64.51,64.56,64.48,64.55,127464.0,58.5693,58.6147,58.5421,58.6057,127464.0
2022-04-14 13:30:00,64.55,64.64,64.54,64.54,139846.0,58.6057,58.6874,58.5966,58.5966,139846.0
2022-04-14 13:40:00,64.55,64.73,64.52,64.72,135383.0,58.6057,58.7691,58.5784,58.76,135383.0
2022-04-14 13:50:00,64.71,64.72,64.6,64.7,88511.0,58.7509,58.76,58.651,58.7418,88511.0
2022-04-14 14:00:00,64.7,64.88,64.7,64.86,134685.0,58.7418,58.9053,58.7418,58.8871,134685.0
2022-04-14 14:10:00,64.87,64.93,64.79,64.79,80563.0,58.8962,58.9507,58.8236,58.8236,80563.0
2022-04-14 14:20:00,64.79,64.84,64.69,64.84,79126.0,58.8236,58.8689,58.7328,58.8689,79126.0
2022-04-14 14:30:00,64.84,64.85,64.71,64.72,162771.0,58.8689,58.878,58.7509,58.76,162771.0
2022-04-14 14:40:00,64.72,64.82,64.7,64.79,79479.0,58.76,58.8508,58.7418,58.8236,79479.0
2022-04-14 14:50:00,64.8,64.82,64.63,64.63,193862.0,58.8326,58.8508,58.6783,58.6783,193862.0
2022-04-14 15:00:00,64.63,64.72,64.58,64.58,102891.0,58.6783,58.76,58.6329,58.6329,102891.0
2022-04-14 15:10:00,64.59,64.76,64.55,64.74,120923.0,58.642,58.7963,58.6057,58.7782,120923.0
2022-04-14 15:20:00,64.75,64.84,64.68,64.81,373426.0,58.7872,58.8689,58.7237,58.8417,373426.0
2022-04-14 15:30:00,64.81,64.83,64.7,64.73,662998.0,58.8417,58.8599,58.7418,58.7691,662998.0
2022-04-14 15:40:00,64.73,64.86,64.72,64.78,422136.0,58.7691,58.8871,58.76,58.8145,422136.0
2022-04-14 15:50:00,64.78,64.79,64.67,64.7,1012844.0,58.8145,58.8236,58.7146,58.7418,1012844.0
2022-04-18 09:30:00,64.42,64.98,64.42,64.85,621161.0,58.4876,58.9961,58.4876,58.878,621161.0
2022-04-18 09:40:00,64.85,65.0,64.73,64.9,490557.0,58.878,59.0142,58.7691,58.9234,490557.0
2022-04-18 09:50:00,64.9,64.97,64.47,64.55,554697.0,58.9234,58.987,58.533,58.6057,554697.0
2022-04-18 10:00:00,64.55,64.75,64.41,64.43,243839.0,58.6057,58.7872,58.4785,58.4967,243839.0
2022-04-18 10:10:00,64.44,64.63,64.4,64.57,157486.0,58.5058,58.6783,58.4695,58.6238,157486.0
2022-04-18 10:20:00,64.57,64.63,64.4,64.49,266945.0,58.6238,58.6783,58.4695,58.5512,266945.0
2022-04-18 10:30:00,64.5,64.68,64.49,64.67,164724.0,58.5603,58.7237,58.5512,58.7146,164724.0
2022-04-18 10:40:00,64.67,64.77,64.6,64.75,168360.0,58.7146,58.8054,58.651,58.7872,168360.0
2022-04-18 10:50:00,64.74,64.8,64.6,64.7,197142.0,58.7782,58.8326,58.651,58.7418,197142.0
2022-04-18 11:00:00,64.7,64.92,64.67,64.9,115985.0,58.7418,58.9416,58.7146,58.9234,115985.0
2022-04-18 11:10:00,64.9,65.0,64.89,64.91,93210.0,58.9234,59.0142,58.9143,58.9325,93210.0
2022-04-18 11:20:00,64.91,64.92,64.75,64.76,87661.0,58.9325,58.9416,58.7872,58.7963,87661.0
2022-04-18 11:30:00,64.76,64.82,64.62,64.65,195128.0,58.7963,58.8508,58.6692,58.6964,195128.0
2022-04-18 11:40:00,64.64,64.67,64.37,64.4,177157.0,58.6874,58.7146,58.4422,58.4695,177157.0
2022-04-18 11:50:00,64.4,64.66,64.38,64.62,123811.0,58.4695,58.7055,58.4513,58.6692,123811.0
2022-04-18 12:00:00,64.62,64.62,64.51,64.56,213630.0,58.6692,58.6692,58.5693,58.6147,213630.0
2022-04-18 12:10:00,64.56,64.6,64.41,64.45,117002.0,58.6147,58.651,58.4785,58.5149,117002.0
2022-04-18 12:20:00,64.45,64.53,64.44,64.49,108179.0,58.5149,58.5875,58.5058,58.5512,108179.0
2022-04-18 12:30:00,64.49,64.55,64.42,64.52,121898.0,58.5512,58.6057,58.4876,58.5784,121898.0
2022-04-18 12:40:00,64.52,64.62,64.48,64.62,110401.0,58.5784,58.6692,58.5421,58.6692,110401.0
2022-04-18 12:50:00,64.62,64.75,64.61,64.7,69603.0,58.6692,58.7872,58.6601,58.7418,69603.0
2022-04-18 13:00:00,64.7,64.8,64.67,64.8,214657.0,58.7418,58.8326,58.7146,58.8326,214657.0
2022-04-18 13:10:00,64.8,64.87,64.79,64.83,89440.0,58.8326,58.8962,58.8236,58.8599,89440.0
2022-04-18 13:20:00,64.83,64.84,64.75,64.83,158242.0,58.8599,58.8689,58.7872,58.8599,158242.0
2022-04-18 13:30:00,64.82,65.1,64.82,65.01,188600.0,58.8508,59.105,58.8508,59.0233,188600.0
2022-04-18 13:40:00,65.02,65.12,65.02,65.08,77213.0,59.0324,59.1232,59.0324,59.0868,77213.0
2022-04-18 13:50:00,65.07,65.19,65.01,65.09,287046.0,59.0778,59.1867,59.0233,59.0959,287046.0
2022-04-18 14:00:00,65.09,65.18,65.09,65.1,240986.0,59.0959,59.1776,59.0959,59.105,240986.0
2022-04-18 14:10:00,65.09,65.17,64.98,65.02,125351.0,59.0959,59.1686,58.9961,59.0324,125351.0
2022-04-18 14:20:00,65.01,65.14,64.98,65.04,159399.0,59.0233,59.1413,58.9961,59.0505,159399.0
2022-04-18 14:30:00,65.04,65.11,65.03,65.06,155185.0,59.0505,59.1141,59.0415,59.0687,155185.0
2022-04-18 14:40:00,65.06,65.09,64.93,64.97,107845.0,59.0687,59.0959,58.9507,58.987,107845.0
2022-04-18 14:50:00,64.97,65.04,64.96,64.97,136358.0,58.987,59.0505,58.9779,58.987,136358.0
2022-04-18 15:00:00,64.96,65.04,64.95,64.97,133513.0,58.9779,59.0505,58.9688,58.987,133513.0
2022-04-18 15:10:00,64.96,65.03,64.9,64.92,137933.0,58.9779,59.0415,58.9234,58.9416,137933.0
2022-04-18 15:20:00,64.93,64.94,64.77,64.81,205344.0,58.9507,58.9597,58.8054,58.8417,205344.0
2022-04-18 15:30:00,64.8,64.81,64.6,64.66,269836.0,58.8326,58.8417,58.651,58.7055,269836.0
2022-04-18 15:40:00,64.67,64.73,64.58,64.61,329048.0,58.7146,58.7691,58.6329,58.6601,329048.0
2022-04-18 15:50:00,64.6,64.92,64.56,64.91,644207.0,58.651,58.9416,58.6147,58.9325,644207.0
2022-04-19 09:30:00,65.43,65.9,65.4,65.69,833179.0,59.4046,59.8313,59.3774,59.6407,833179.0
2022-04-19 09:40:00,65.69,66.16,65.68,66.11,537823.0,59.6407,60.0674,59.6316,60.022,537823.0
2022-04-19 09:50:00,66.1,66.35,66.05,66.3,669799.0,60.0129,60.2399,59.9675,60.1945,669799.0
2022-04-19 10:00:00,66.3,66.37,66.12,66.22,452614.0,60.1945,60.2581,60.0311,60.1219,452614.0
2022-04-19 10:10:00,66.23,66.31,66.1,66.11,441029.0,60.1309,60.2036,60.0129,60.022,441029.0
2022-04-19 10:20:00,66.11,66.26,66.04,66.06,267768.0,60.022,60.1582,59.9584,59.9766,267768.0
2022-04-19 10:30:00,66.06,66.42,66.04,66.33,229197.0,59.9766,60.3034,59.9584,60.2217,229197.0
2022-04-19 10:40:00,66.33,66.61,66.3,66.58,622961.0,60.2217,60.476,60.1945,60.4487,622961.0
2022-04-19 10:50:00,66.58,66.59,66.42,66.46,384079.0,60.4487,60.4578,60.3034,60.3398,384079.0
2022-04-19 11:00:00,66.46,66.59,66.39,66.55,406165.0,60.3398,60.4578,60.2762,60.4215,406165.0
2022-04-19 11:10:00,66.54,66.62,66.53,66.59,377831.0,60.4124,60.485,60.4033,60.4578,377831.0
2022-04-19 11:20:00,66.59,66.77,66.55,66.71,467004.0,60.4578,60.6212,60.4215,60.5667,467004.0
2022-04-19 11:30:00,66.71,66.73,66.64,66.73,180576.0,60.5667,60.5849,60.5032,60.5849,180576.0
2022-04-19 11:40:00,66.73,66.86,66.71,66.84,328099.0,60.5849,60.7029,60.5667,60.6848,328099.0
2022-04-19 11:50:00,66.84,66.93,66.78,66.78,312794.0,60.6848,60.7665,60.6303,60.6303,312794.0
2022-04-19 12:00:00,66.77,66.84,66.69,66.83,463032.0,60.6212,60.6848,60.5486,60.6757,463032.0
2022-04-19 12:10:00,66.82,66.89,66.76,66.84,253364.0,60.6666,60.7302,60.6121,60.6848,253364.0
2022-04-19 12:20:00,66.83,66.9,66.81,66.81,218094.0,60.6757,60.7392,60.6575,60.6575,218094.0
2022-04-19 12:30:00,66.82,66.92,66.78,66.85,349672.0,60.6666,60.7574,60.6303,60.6938,349672.0
2022-04-19 12:40:00,66.84,66.86,66.77,66.81,232960.0,60.6848,60.7029,60.6212,60.6575,232960.0
2022-04-19 12:50:00,66.82,67.01,66.82,66.9,261269.0,60.6666,60.8391,60.6666,60.7392,261269.0
2022-04-19 13:00:00,66.91,66.91,66.81,66.88,139751.0,60.7483,60.7483,60.6575,60.7211,139751.0
2022-04-19 13:10:00,66.87,67.01,66.85,66.97,186990.0,60.712,60.8391,60.6938,60.8028,186990.0
2022-04-19 13:20:00,66.96,67.01,66.79,66.81,159556.0,60.7937,60.8391,60.6394,60.6575,159556.0
2022-04-19 13:30:00,66.81,67.0,66.81,66.97,223016.0,60.6575,60.83,60.6575,60.8028,223016.0
2022-04-19 13:40:00,66.97,67.04,66.92,67.03,286369.0,60.8028,60.8664,60.7574,60.8573,286369.0
2022-04-19 13:50:00,67.03,67.1,67.03,67.05,220327.0,60.8573,60.9208,60.8573,60.8754,220327.0
2022-04-19 14:00:00,67.05,67.08,66.98,67.02,217498.0,60.8754,60.9027,60.8119,60.8482,217498.0
2022-04-19 14:10:00,67.01,67.02,66.87,66.9,236000.0,60.8391,60.8482,60.712,60.7392,236000.0
2022-04-19 14:20:00,66.89,67.01,66.87,66.98,217476.0,60.7302,60.8391,60.712,60.8119,217476.0
2022-04-19 14:30:00,66.98,67.03,66.95,67.0,345375.0,60.8119,60.8573,60.7846,60.83,345375.0
2022-04-19 14:40:00,67.01,67.04,66.98,67.0,111204.0,60.8391,60.8664,60.8119,60.83,111204.0
2022-04-19 14:50:00,67.01,67.05,66.94,67.03,225936.0,60.8391,60.8754,60.7756,60.8573,225936.0
2022-04-19 15:00:00,67.03,67.05,66.89,66.96,127354.0,60.8573,60.8754,60.7302,60.7937,127354.0
2022-04-19 15:10:00,66.96,67.19,66.92,67.11,333123.0,60.7937,61.0025,60.7574,60.9299,333123.0
2022-04-19 15:20:00,67.12,67.19,67.08,67.15,347858.0,60.939,61.0025,60.9027,60.9662,347858.0
2022-04-19 15:30:00,67.15,67.3,67.13,67.25,520452.0,60.9662,61.1024,60.9481,61.057,520452.0
2022-04-19 15:40:00,67.25,67.26,67.18,67.18,950645.0,61.057,61.0661,60.9935,60.9935,950645.0
2022-04-19 15:50:00,67.19,67.38,67.17,67.21,1472131.0,61.0025,61.175,60.9844,61.0207,1472131.0
2022-04-20 09:30:00,67.65,67.95,67.51,67.95,591510.0,61.4202,61.6926,61.2931,61.6926,591510.0
2022-04-20 09:40:00,67.94,68.03,67.53,67.8,414500.0,61.6835,61.7652,61.3112,61.5564,414500.0
2022-04-20 09:50:00,67.8,68.07,67.76,67.95,287905.0,61.5564,61.8015,61.52,61.6926,287905.0
2022-04-20 10:00:00,67.94,67.96,67.66,67.92,203490.0,61.6835,61.7016,61.4293,61.6653,203490.0
2022-04-20 10:10:00,67.91,68.1,67.81,68.1,147205.0,61.6562,61.8287,61.5654,61.8287,147205.0
2022-04-20 10:20:00,68.1,68.21,68.02,68.14,124485.0,61.8287,61.9286,61.7561,61.8651,124485.0
2022-04-20 10:30:00,68.14,68.18,68.05,68.12,168354.0,61.8651,61.9014,61.7833,61.8469,168354.0
2022-04-20 10:40:00,68.13,68.33,68.13,68.25,240185.0,61.856,62.0376,61.856,61.9649,240185.0
2022-04-20 10:50:00,68.25,68.35,68.23,68.25,177738.0,61.9649,62.0557,61.9468,61.9649,177738.0
2022-04-20 11:00:00,68.24,68.24,67.92,67.93,199026.0,61.9558,61.9558,61.6653,61.6744,199026.0
2022-04-20 11:10:00,67.93,68.0,67.8,67.8,226464.0,61.6744,61.7379,61.5564,61.5564,226464.0
2022-04-20 11:20:00,67.8,68.15,67.77,68.13,179137.0,61.5564,61.8741,61.5291,61.856,179137.0
2022-04-20 11:30:00,68.13,68.38,68.07,68.19,307927.0,61.856,62.083,61.8015,61.9105,307927.0
2022-04-20 11:40:00,68.2,68.39,68.18,68.28,216474.0,61.9195,62.092,61.9014,61.9922,216474.0
2022-04-20 11:50:00,68.28,68.33,68.22,68.32,151568.0,61.9922,62.0376,61.9377,62.0285,151568.0
2022-04-20 12:00:00,68.33,68.37,68.15,68.23,136783.0,62.0376,62.0739,61.8741,61.9468,136783.0
2022-04-20 12:10:00,68.23,68.24,68.09,68.14,182457.0,61.9468,61.9558,61.8197,61.8651,182457.0
2022-04-20 12:20:00,68.14,68.21,68.09,68.14,125686.0,61.8651,61.9286,61.8197,61.8651,125686.0
2022-04-20 12:30:00,68.13,68.31,68.13,68.21,124552.0,61.856,62.0194,61.856,61.9286,124552.0
2022-04-20 12:40:00,68.21,68.22,68.08,68.14,98384.0,61.9286,61.9377,61.8106,61.8651,98384.0
2022-04-20 12:50:00,68.14,68.24,68.12,68.14,112813.0,61.8651,61.9558,61.8469,61.8651,112813.0
2022-04-20 13:00:00,68.15,68.2,68.05,68.06,185575.0,61.8741,61.9195,61.7833,61.7924,185575.0
2022-04-20 13:10:00,68.05,68.18,67.97,67.98,181591.0,61.7833,61.9014,61.7107,61.7198,181591.0
2022-04-20 13:20:00,67.97,67.97,67.77,67.8,174805.0,61.7107,61.7107,61.5291,61.5564,174805.0
2022-04-20 13:30:00,67.8,67.99,67.78,67.96,93762.0,61.5564,61.7289,61.5382,61.7016,93762.0
2022-04-20 13:40:00,67.97,68.15,67.96,68.05,170836.0,61.7107,61.8741,61.7016,61.7833,170836.0
2022-04-20 13:50:00,68.06,68.15,67.96,68.13,152155.0,61.7924,61.8741,61.7016,61.856,152155.0
2022-04-20 14:00:00,68.13,68.14,68.01,68.03,177680.0,61.856,61.8651,61.747,61.7652,177680.0
2022-04-20 14:10:00,68.02,68.07,67.75,67.76,201284.0,61.7561,61.8015,61.511,61.52,201284.0
2022-04-20 14:20:00,67.76,67.92,67.75,67.86,123862.0,61.52,61.6653,61.511,61.6108,123862.0
2022-04-20 14:30:00,67.87,67.88,67.7,67.72,102950.0,61.6199,61.629,61.4656,61.4837,102950.0
2022-04-20 14:40:00,67.72,67.79,67.69,67.72,80669.0,61.4837,61.5473,61.4565,61.4837,80669.0
2022-04-20 14:50:00,67.72,67.74,67.52,67.66,172214.0,61.4837,61.5019,61.3022,61.4293,172214.0
2022-04-20 15:00:00,67.66,67.79,67.66,67.77,177792.0,61.4293,61.5473,61.4293,61.5291,177792.0
2022-04-20 15:10:00,67.76,67.97,67.75,67.9,455749.0,61.52,61.7107,61.511,61.6472,455749.0
2022-04-20 15:20:00,67.91,68.01,67.86,67.97,216558.0,61.6562,61.747,61.6108,61.7107,216558.0
2022-04-20 15:30:00,67.96,68.0,67.77,67.83,316688.0,61.7016,61.7379,61.5291,61.5836,316688.0
2022-04-20 15:40:00,67.83,67.91,67.78,67.78,465142.0,61.5836,61.6562,61.5382,61.5382,465142.0
2022-04-20 15:50:00,67.79,67.9,67.57,67.59,970405.0,61.5473,61.6472,61.3475,61.3657,970405.0
2022-04-21 09:30:00,68.18,68.62,68.08,68.11,809371.0,61.9014,62.3009,61.8106,61.8378,809371.0
2022-04-21 09:40:00,68.1,68.22,67.89,68.12,606390.0,61.8287,61.9377,61.6381,61.8469,606390.0
2022-04-21 09:50:00,68.12,68.36,67.98,68.25,331065.0,61.8469,62.0648,61.7198,61.9649,331065.0
2022-04-21 10:00:00,68.22,68.26,67.96,68.1,261065.0,61.9377,61.974,61.7016,61.8287,261065.0
2022-04-21 10:10:00,68.09,68.3,68.06,68.11,216456.0,61.8197,62.0103,61.7924,61.8378,216456.0
2022-04-21 10:20:00,68.1,68.31,68.09,68.26,131136.0,61.8287,62.0194,61.8197,61.974,131136.0
2022-04-21 10:30:00,68.25,68.26,68.06,68.09,221135.0,61.9649,61.974,61.7924,61.8197,221135.0
2022-04-21 10:40:00,68.09,68.11,67.91,67.96,163415.0,61.8197,61.8378,61.6562,61.7016,163415.0
2022-04-21 10:50:00,67.96,68.07,67.8,67.85,153919.0,61.7016,61.8015,61.5564,61.6018,153919.0
2022-04-21 11:00:00,67.85,67.87,67.7,67.8,155910.0,61.6018,61.6199,61.4656,61.5564,155910.0
2022-04-21 11:10:00,67.8,67.89,67.68,67.72,242879.0,61.5564,61.6381,61.4474,61.4837,242879.0
2022-04-21 11:20:00,67.72,67.73,67.42,67.54,196718.0,61.4837,61.4928,61.2114,61.3203,196718.0
2022-04-21 11:30:00,67.53,67.58,67.4,67.55,211065.0,61.3112,61.3566,61.1932,61.3294,211065.0
2022-04-21 11:40:00,67.55,67.59,67.42,67.55,134969.0,61.3294,61.3657,61.2114,61.3294,134969.0
2022-04-21 11:50:00,67.55,67.55,67.27,67.29,157027.0,61.3294,61.3294,61.0752,61.0933,157027.0
2022-04-21 12:00:00,67.29,67.39,67.21,67.22,185598.0,61.0933,61.1841,61.0207,61.0298,185598.0
2022-04-21 12:10:00,67.22,67.26,67.17,67.25,135032.0,61.0298,61.0661,60.9844,61.057,135032.0
2022-04-21 12:20:00,67.25,67.26,67.01,67.01,164252.0,61.057,61.0661,60.8391,60.8391,164252.0
2022-04-21 12:30:00,67.01,67.15,66.92,66.93,395537.0,60.8391,60.9662,60.7574,60.7665,395537.0
2022-04-21 12:40:00,66.94,67.07,66.94,67.04,149398.0,60.7756,60.8936,60.7756,60.8664,149398.0
2022-04-21 12:50:00,67.04,67.09,66.92,66.97,204504.0,60.8664,60.9117,60.7574,60.8028,204504.0
2022-04-21 13:00:00,66.96,67.03,66.84,66.96,146143.0,60.7937,60.8573,60.6848,60.7937,146143.0
2022-04-21 13:10:00,66.95,66.96,66.79,66.83,133433.0,60.7846,60.7937,60.6394,60.6757,133433.0
2022-04-21 13:20:00,66.82,67.04,66.81,66.97,274047.0,60.6666,60.8664,60.6575,60.8028,274047.0
2022-04-21 13:30:00,66.97,67.05,66.83,66.87,130164.0,60.8028,60.8754,60.6757,60.712,130164.0
2022-04-21 13:40:00,66.87,67.03,66.77,67.01,210211.0,60.712,60.8573,60.6212,60.8391,210211.0
2022-04-21 13:50:00,67.0,67.02,66.73,66.76,249192.0,60.83,60.8482,60.5849,60.6121,249192.0
2022-04-21 14:00:00,66.75,66.75,66.57,66.68,137499.0,60.6031,60.6031,60.4396,60.5395,137499.0
2022-04-21 14:10:00,66.67,66.71,66.55,66.56,189491.0,60.5304,60.5667,60.4215,60.4306,189491.0
2022-04-21 14:20:00,66.56,66.67,66.55,66.6,216024.0,60.4306,60.5304,60.4215,60.4669,216024.0
2022-04-21 14:30:00,66.6,66.7,66.53,66.55,292155.0,60.4669,60.5577,60.4033,60.4215,292155.0
2022-04-21 14:40:00,66.55,66.57,66.22,66.28,249861.0,60.4215,60.4396,60.1219,60.1763,249861.0
2022-04-21 14:50:00,66.27,66.29,66.13,66.19,294896.0,60.1673,60.1854,60.0402,60.0946,294896.0
2022-04-21 15:00:00,66.19,66.2,65.94,65.95,313710.0,60.0946,60.1037,59.8677,59.8767,313710.0
2022-04-21 15:10:00,65.95,66.22,65.93,66.18,313999.0,59.8767,60.1219,59.8586,60.0855,313999.0
2022-04-21 15:20:00,66.18,66.45,66.14,66.43,456800.0,60.0855,60.3307,60.0492,60.3125,456800.0
2022-04-21 15:30:00,66.42,66.43,66.11,66.17,520082.0,60.3034,60.3125,60.022,60.0765,520082.0
2022-04-21 15:40:00,66.17,66.28,66.08,66.09,793278.0,60.0765,60.1763,59.9948,60.0038,793278.0
2022-04-21 15:50:00,66.09,66.43,66.08,66.28,1324845.0,60.0038,60.3125,59.9948,60.1763,1324845.0
2022-04-22 09:30:00,66.2,66.34,65.85,66.02,917836.0,60.1037,60.2308,59.7859,59.9403,917836.0
2022-04-22 09:40:00,66.0,66.25,65.69,66.25,478927.0,59.9221,60.1491,59.6407,60.1491,478927.0
2022-04-22 09:50:00,66.25,66.27,65.75,65.91,478888.0,60.1491,60.1673,59.6951,59.8404,478888.0
2022-04-22 10:00:00,65.91,66.1,65.84,66.04,264951.0,59.8404,60.0129,59.7769,59.9584,264951.0
2022-04-22 10:10:00,66.04,66.16,65.86,66.04,232763.0,59.9584,60.0674,59.795,59.9584,232763.0
2022-04-22 10:20:00,66.04,66.15,65.94,66.01,299913.0,59.9584,60.0583,59.8677,59.9312,299913.0
2022-04-22 10:30:00,66.02,66.02,65.81,65.87,232635.0,59.9403,59.9403,59.7496,59.8041,232635.0
2022-04-22 10:40:00,65.86,65.89,65.61,65.79,178294.0,59.795,59.8223,59.568,59.7315,178294.0
2022-04-22 10:50:00,65.78,65.86,65.66,65.67,125514.0,59.7224,59.795,59.6134,59.6225,125514.0
2022-04-22 11:00:00,65.67,65.78,65.54,65.73,178876.0,59.6225,59.7224,59.5045,59.677,178876.0
2022-04-22 11:10:00,65.72,65.96,65.68,65.88,108428.0,59.6679,59.8858,59.6316,59.8132,108428.0
2022-04-22 11:20:00,65.88,65.94,65.73,65.78,99497.0,59.8132,59.8677,59.677,59.7224,99497.0
2022-04-22 11:30:00,65.78,65.78,65.51,65.56,111151.0,59.7224,59.7224,59.4772,59.5226,111151.0
2022-04-22 11:40:00,65.57,65.6,65.33,65.39,281892.0,59.5317,59.559,59.3138,59.3683,281892.0
2022-04-22 11:50:00,65.38,65.44,65.2,65.25,352268.0,59.3592,59.4137,59.1958,59.2412,352268.0
2022-04-22 12:00:00,65.25,65.35,65.16,65.29,250327.0,59.2412,59.332,59.1595,59.2775,250327.0
2022-04-22 12:10:00,65.28,65.37,65.27,65.36,112824.0,59.2684,59.3501,59.2594,59.3411,112824.0
2022-04-22 12:20:00,65.36,65.65,65.35,65.59,188349.0,59.3411,59.6044,59.332,59.5499,188349.0
2022-04-22 12:30:00,65.58,65.68,65.55,65.57,124292.0,59.5408,59.6316,59.5136,59.5317,124292.0
2022-04-22 12:40:00,65.58,65.75,65.55,65.73,122063.0,59.5408,59.6951,59.5136,59.677,122063.0
2022-04-22 12:50:00,65.72,65.72,65.57,65.59,128104.0,59.6679,59.6679,59.5317,59.5499,128104.0
2022-04-22 13:00:00,65.59,65.61,65.48,65.54,74126.0,59.5499,59.568,59.45,59.5045,74126.0
2022-04-22 13:10:00,65.54,65.64,65.52,65.63,120442.0,59.5045,59.5953,59.4863,59.5862,120442.0
2022-04-22 13:20:00,65.62,65.62,65.46,65.58,128103.0,59.5771,59.5771,59.4319,59.5408,128103.0
2022-04-22 13:30:00,65.57,65.65,65.46,65.5,109933.0,59.5317,59.6044,59.4319,59.4682,109933.0
2022-04-22 13:40:00,65.49,65.55,65.39,65.48,153025.0,59.4591,59.5136,59.3683,59.45,153025.0
2022-04-22 13:50:00,65.48,65.48,65.33,65.36,168945.0,59.45,59.45,59.3138,59.3411,168945.0
2022-04-22 14:00:00,65.36,65.54,65.35,65.45,145330.0,59.3411,59.5045,59.332,59.4228,145330.0
2022-04-22 14:10:00,65.44,65.6,65.39,65.6,120265.0,59.4137,59.559,59.3683,59.559,120265.0
2022-04-22 14:20:00,65.59,65.65,65.35,65.36,139979.0,59.5499,59.6044,59.332,59.3411,139979.0
2022-04-22 14:30:00,65.36,65.41,65.29,65.3,100755.0,59.3411,59.3865,59.2775,59.2866,100755.0
2022-04-22 14:40:00,65.3,65.34,65.24,65.26,131328.0,59.2866,59.3229,59.2321,59.2503,131328.0
2022-04-22 14:50:00,65.25,65.25,65.09,65.16,197043.0,59.2412,59.2412,59.0959,59.1595,197043.0
2022-04-22 15:00:00,65.16,65.16,65.03,65.06,314197.0,59.1595,59.1595,59.0415,59.0687,314197.0
2022-04-22 15:10:00,65.07,65.36,65.0,65.35,403829.0,59.0778,59.3411,59.0142,59.332,403829.0
2022-04-22 15:20:00,65.34,65.37,65.2,65.26,508251.0,59.3229,59.3501,59.1958,59.2503,508251.0
2022-04-22 15:30:00,65.26,65.46,65.26,65.32,721283.0,59.2503,59.4319,59.2503,59.3047,721283.0
2022-04-22 15:40:00,65.31,65.39,65.04,65.06,863433.0,59.2957,59.3683,59.0505,59.0687,863433.0
2022-04-22 15:50:00,65.06,65.06,64.84,64.89,1140294.0,59.0687,59.0687,58.8689,58.9143,1140294.0
2022-04-25 09:30:00,64.27,64.62,63.59,63.71,726612.0,58.3514,58.6692,57.7341,57.843,726612.0
2022-04-25 09:40:00,63.7,63.93,63.4,63.49,405511.0,57.8339,58.0427,57.5616,57.6433,405511.0
2022-04-25 09:50:00,63.51,63.83,63.35,63.37,277166.0,57.6614,57.952,57.5162,57.5343,277166.0
2022-04-25 10:00:00,63.37,63.57,63.28,63.3,355993.0,57.5343,57.7159,57.4526,57.4708,355993.0
2022-04-25 10:10:00,63.31,63.48,63.16,63.32,291972.0,57.4798,57.6342,57.3437,57.4889,291972.0
2022-04-25 10:20:00,63.34,63.69,63.1,63.53,191748.0,57.5071,57.8249,57.2892,57.6796,191748.0
2022-04-25 10:30:00,63.52,63.68,63.49,63.51,356482.0,57.6705,57.8158,57.6433,57.6614,356482.0
2022-04-25 10:40:00,63.52,63.77,63.43,63.67,105166.0,57.6705,57.8975,57.5888,57.8067,105166.0
2022-04-25 10:50:00,63.67,63.67,63.21,63.22,165149.0,57.8067,57.8067,57.3891,57.3981,165149.0
2022-04-25 11:00:00,63.22,63.33,63.15,63.16,158964.0,57.3981,57.498,57.3346,57.3437,158964.0
2022-04-25 11:10:00,63.15,63.41,63.11,63.36,200216.0,57.3346,57.5706,57.2983,57.5252,200216.0
2022-04-25 11:20:00,63.36,63.66,63.32,63.52,189310.0,57.5252,57.7976,57.4889,57.6705,189310.0
2022-04-25 11:30:00,63.54,63.73,63.4,63.56,143240.0,57.6887,57.8612,57.5616,57.7068,143240.0
2022-04-25 11:40:00,63.55,63.67,63.45,63.46,244028.0,57.6977,57.8067,57.607,57.616,244028.0
2022-04-25 11:50:00,63.47,63.67,63.42,63.66,284133.0,57.6251,57.8067,57.5797,57.7976,284133.0
2022-04-25 12:00:00,63.65,64.02,63.53,64.0,195902.0,57.7885,58.1245,57.6796,58.1063,195902.0
2022-04-25 12:10:00,63.99,64.15,63.96,64.03,149803.0,58.0972,58.2425,58.07,58.1335,149803.0
2022-04-25 12:20:00,64.05,64.29,64.04,64.18,128415.0,58.1517,58.3696,58.1426,58.2697,128415.0
2022-04-25 12:30:00,64.18,64.37,64.15,64.25,142762.0,58.2697,58.4422,58.2425,58.3333,142762.0
2022-04-25 12:40:00,64.25,64.47,64.19,64.45,146840.0,58.3333,58.533,58.2788,58.5149,146840.0
2022-04-25 12:50:00,64.45,64.47,64.27,64.36,102873.0,58.5149,58.533,58.3514,58.4332,102873.0
2022-04-25 13:00:00,64.38,64.51,64.19,64.5,167205.0,58.4513,58.5693,58.2788,58.5603,167205.0
2022-04-25 13:10:00,64.52,64.66,64.51,64.58,118289.0,58.5784,58.7055,58.5693,58.6329,118289.0
2022-04-25 13:20:00,64.58,64.61,64.34,64.47,86498.0,58.6329,58.6601,58.415,58.533,86498.0
2022-04-25 13:30:00,64.47,64.55,64.25,64.31,221058.0,58.533,58.6057,58.3333,58.3878,221058.0
2022-04-25 13:40:00,64.34,64.46,64.28,64.38,139943.0,58.415,58.5239,58.3605,58.4513,139943.0
2022-04-25 13:50:00,64.38,64.38,64.13,64.16,144728.0,58.4513,58.4513,58.2243,58.2516,144728.0
2022-04-25 14:00:00,64.17,64.33,64.02,64.28,289323.0,58.2606,58.4059,58.1245,58.3605,289323.0
2022-04-25 14:10:00,64.3,64.47,64.22,64.45,211671.0,58.3787,58.533,58.306,58.5149,211671.0
2022-04-25 14:20:00,64.46,64.75,64.41,64.75,246538.0,58.5239,58.7872,58.4785,58.7872,246538.0
2022-04-25 14:30:00,64.76,64.82,64.6,64.6,130583.0,58.7963,58.8508,58.651,58.651,130583.0
2022-04-25 14:40:00,64.59,64.83,64.56,64.83,250144.0,58.642,58.8599,58.6147,58.8599,250144.0
2022-04-25 14:50:00,64.83,64.86,64.61,64.62,378924.0,58.8599,58.8871,58.6601,58.6692,378924.0
2022-04-25 15:00:00,64.61,64.65,64.38,64.47,378414.0,58.6601,58.6964,58.4513,58.533,378414.0
2022-04-25 15:10:00,64.46,64.79,64.46,64.76,318700.0,58.5239,58.8236,58.5239,58.7963,318700.0
2022-04-25 15:20:00,64.76,64.92,64.72,64.9,343300.0,58.7963,58.9416,58.76,58.9234,343300.0
2022-04-25 15:30:00,64.9,65.09,64.87,65.07,445640.0,58.9234,59.0959,58.8962,59.0778,445640.0
2022-04-25 15:40:00,65.07,65.09,64.81,64.81,631255.0,59.0778,59.0959,58.8417,58.8417,631255.0
2022-04-25 15:50:00,64.8,65.01,64.7,64.96,824427.0,58.8326,59.0233,58.7418,58.9779,824427.0
2022-04-26 09:30:00,63.98,64.41,63.57,64.26,650588.0,58.0881,58.4785,57.7159,58.3424,650588.0
2022-04-26 09:40:00,64.26,64.3,63.91,64.12,428434.0,58.3424,58.3787,58.0246,58.2153,428434.0
2022-04-26 09:50:00,64.11,64.53,64.02,64.51,182627.0,58.2062,58.5875,58.1245,58.5693,182627.0
2022-04-26 10:00:00,64.49,64.62,64.34,64.6,168251.0,58.5512,58.6692,58.415,58.651,168251.0
2022-04-26 10:10:00,64.58,64.58,64.18,64.28,122753.0,58.6329,58.6329,58.2697,58.3605,122753.0
2022-04-26 10:20:00,64.27,64.33,64.09,64.32,159919.0,58.3514,58.4059,58.188,58.3968,159919.0
2022-04-26 10:30:00,64.32,64.32,63.9,63.94,190663.0,58.3968,58.3968,58.0155,58.0518,190663.0
2022-04-26 10:40:00,63.94,63.95,63.73,63.89,317976.0,58.0518,58.0609,57.8612,58.0064,317976.0
2022-04-26 10:50:00,63.89,64.08,63.79,63.94,170725.0,58.0064,58.1789,57.9156,58.0518,170725.0
2022-04-26 11:00:00,63.94,63.94,63.6,63.64,176243.0,58.0518,58.0518,57.7431,57.7795,176243.0
2022-04-26 11:10:00,63.64,63.77,63.49,63.51,179319.0,57.7795,57.8975,57.6433,57.6614,179319.0
2022-04-26 11:20:00,63.52,63.75,63.51,63.65,196115.0,57.6705,57.8793,57.6614,57.7885,196115.0
2022-04-26 11:30:00,63.64,63.82,63.58,63.75,190679.0,57.7795,57.9429,57.725,57.8793,190679.0
2022-04-26 11:40:00,63.74,63.74,63.63,63.65,106321.0,57.8702,57.8702,57.7704,57.7885,106321.0
2022-04-26 11:50:00,63.64,63.65,63.32,63.34,127905.0,57.7795,57.7885,57.4889,57.5071,127905.0
2022-04-26 12:00:00,63.33,63.46,63.25,63.46,161482.0,57.498,57.616,57.4254,57.616,161482.0
2022-04-26 12:10:00,63.46,63.58,63.41,63.56,102340.0,57.616,57.725,57.5706,57.7068,102340.0
2022-04-26 12:20:00,63.56,63.75,63.5,63.7,316678.0,57.7068,57.8793,57.6523,57.8339,316678.0
2022-04-26 12:30:00,63.69,63.73,63.57,63.57,238944.0,57.8249,57.8612,57.7159,57.7159,238944.0
2022-04-26 12:40:00,63.58,63.6,63.47,63.48,143194.0,57.725,57.7431,57.6251,57.6342,143194.0
2022-04-26 12:50:00,63.5,63.8,63.47,63.8,140103.0,57.6523,57.9247,57.6251,57.9247,140103.0
2022-04-26 13:00:00,63.8,63.81,63.49,63.54,148249.0,57.9247,57.9338,57.6433,57.6887,148249.0
2022-04-26 13:10:00,63.53,63.57,63.25,63.25,217971.0,57.6796,57.7159,57.4254,57.4254,217971.0
2022-04-26 13:20:00,63.25,63.26,63.11,63.14,178128.0,57.4254,57.4344,57.2983,57.3255,178128.0
2022-04-26 13:30:00,63.12,63.13,62.99,63.09,195227.0,57.3073,57.3164,57.1893,57.2801,195227.0
2022-04-26 13:40:00,63.09,63.39,63.08,63.31,213146.0,57.2801,57.5525,57.271,57.4798,213146.0
2022-04-26 13:50:00,63.32,63.33,63.21,63.33,113232.0,57.4889,57.498,57.3891,57.498,113232.0
2022-04-26 14:00:00,63.32,63.4,63.21,63.33,155523.0,57.4889,57.5616,57.3891,57.498,155523.0
2022-04-26 14:10:00,63.33,63.52,63.32,63.37,219348.0,57.498,57.6705,57.4889,57.5343,219348.0
2022-04-26 14:20:00,63.37,63.59,63.34,63.57,306494.0,57.5343,57.7341,57.5071,57.7159,306494.0
2022-04-26 14:30:00,63.56,63.69,63.49,63.66,103828.0,57.7068,57.8249,57.6433,57.7976,103828.0
2022-04-26 14:40:00,63.64,63.64,63.31,63.36,329413.0,57.7795,57.7795,57.4798,57.5252,329413.0
2022-04-26 14:50:00,63.35,63.63,63.34,63.58,114049.0,57.5162,57.7704,57.5071,57.725,114049.0
2022-04-26 15:00:00,63.57,63.63,63.35,63.38,220038.0,57.7159,57.7704,57.5162,57.5434,220038.0
2022-04-26 15:10:00,63.38,63.47,63.08,63.12,369447.0,57.5434,57.6251,57.271,57.3073,369447.0
2022-04-26 15:20:00,63.12,63.25,63.1,63.18,314933.0,57.3073,57.4254,57.2892,57.3618,314933.0
2022-04-26 15:30:00,63.18,63.22,62.89,63.1,601483.0,57.3618,57.3981,57.0985,57.2892,601483.0
2022-04-26 15:40:00,63.11,63.21,62.98,63.11,544549.0,57.2983,57.3891,57.1802,57.2983,544549.0
2022-04-26 15:50:00,63.1,63.19,62.94,62.95,971672.0,57.2892,57.3709,57.1439,57.153,971672.0
2022-04-27 09:30:00,62.98,63.41,62.59,62.77,835646.0,57.1802,57.5706,56.8261,56.9896,835646.0
2022-04-27 09:40:00,62.78,63.33,62.72,63.2,240280.0,56.9987,57.498,56.9442,57.38,240280.0
2022-04-27 09:50:00,63.2,63.28,62.97,63.2,207388.0,57.38,57.4526,57.1712,57.38,207388.0
2022-04-27 10:00:00,63.21,63.4,63.02,63.27,328734.0,57.3891,57.5616,57.2166,57.4435,328734.0
2022-04-27 10:10:00,63.25,63.26,62.76,62.8,291194.0,57.4254,57.4344,56.9805,57.0168,291194.0
2022-04-27 10:20:00,62.79,63.0,62.73,62.73,178627.0,57.0077,57.1984,56.9533,56.9533,178627.0
2022-04-27 10:30:00,62.73,62.89,62.55,62.86,376566.0,56.9533,57.0985,56.7898,57.0713,376566.0
2022-04-27 10:40:00,62.85,63.15,62.83,63.15,232502.0,57.0622,57.3346,57.044,57.3346,232502.0
2022-04-27 10:50:00,63.16,63.18,63.02,63.09,197267.0,57.3437,57.3618,57.2166,57.2801,197267.0
2022-04-27 11:00:00,63.09,63.37,63.05,63.1,240770.0,57.2801,57.5343,57.2438,57.2892,240770.0
2022-04-27 11:10:00,63.1,63.35,62.98,63.32,239886.0,57.2892,57.5162,57.1802,57.4889,239886.0
2022-04-27 11:20:00,63.33,63.34,63.19,63.28,200387.0,57.498,57.5071,57.3709,57.4526,200387.0
2022-04-27 11:30:00,63.28,63.47,63.28,63.41,198591.0,57.4526,57.6251,57.4526,57.5706,198591.0
2022-04-27 11:40:00,63.4,63.48,63.32,63.36,174970.0,57.5616,57.6342,57.4889,57.5252,174970.0
2022-04-27 11:50:00,63.35,63.39,63.15,63.27,111585.0,57.5162,57.5525,57.3346,57.4435,111585.0
2022-04-27 12:00:00,63.27,63.45,63.18,63.45,201434.0,57.4435,57.607,57.3618,57.607,201434.0
2022-04-27 12:10:00,63.45,63.47,63.18,63.21,91893.0,57.607,57.6251,57.3618,57.3891,91893.0
2022-04-27 12:20:00,63.22,63.5,63.22,63.46,218661.0,57.3981,57.6523,57.3981,57.616,218661.0
2022-04-27 12:30:00,63.48,63.53,63.33,63.42,169634.0,57.6342,57.6796,57.498,57.5797,169634.0
2022-04-27 12:40:00,63.43,63.59,63.37,63.42,177226.0,57.5888,57.7341,57.5343,57.5797,177226.0
2022-04-27 12:50:00,63.42,63.44,63.33,63.38,115348.0,57.5797,57.5979,57.498,57.5434,115348.0
2022-04-27 13:00:00,63.38,63.48,63.12,63.15,486099.0,57.5434,57.6342,57.3073,57.3346,486099.0
2022-04-27 13:10:00,63.15,63.21,63.06,63.13,132207.0,57.3346,57.3891,57.2529,57.3164,132207.0
2022-04-27 13:20:00,63.14,63.19,62.9,63.18,170386.0,57.3255,57.3709,57.1076,57.3618,170386.0
2022-04-27 13:30:00,63.18,63.24,63.07,63.12,275525.0,57.3618,57.4163,57.2619,57.3073,275525.0
2022-04-27 13:40:00,63.12,63.25,63.07,63.25,174680.0,57.3073,57.4254,57.2619,57.4254,174680.0
2022-04-27 13:50:00,63.25,63.42,63.25,63.42,106414.0,57.4254,57.5797,57.4254,57.5797,106414.0
2022-04-27 14:00:00,63.43,63.46,63.36,63.43,125217.0,57.5888,57.616,57.5252,57.5888,125217.0
2022-04-27 14:10:00,63.42,63.46,63.27,63.31,185645.0,57.5797,57.616,57.4435,57.4798,185645.0
2022-04-27 14:20:00,63.32,63.45,63.3,63.36,182644.0,57.4889,57.607,57.4708,57.5252,182644.0
2022-04-27 14:30:00,63.36,63.47,63.21,63.39,174545.0,57.5252,57.6251,57.3891,57.5525,174545.0
2022-04-27 14:40:00,63.4,63.57,63.39,63.41,158872.0,57.5616,57.7159,57.5525,57.5706,158872.0
2022-04-27 14:50:00,63.42,63.43,63.03,63.09,323060.0,57.5797,57.5888,57.2256,57.2801,323060.0
2022-04-27 15:00:00,63.09,63.16,62.9,62.95,327130.0,57.2801,57.3437,57.1076,57.153,327130.0
2022-04-27 15:10:00,62.96,63.01,62.82,62.89,297050.0,57.1621,57.2075,57.035,57.0985,297050.0
2022-04-27 15:20:00,62.88,63.02,62.79,62.97,314119.0,57.0894,57.2166,57.0077,57.1712,314119.0
2022-04-27 15:30:00,62.96,63.07,62.89,62.94,617083.0,57.1621,57.2619,57.0985,57.1439,617083.0
2022-04-27 15:40:00,62.94,63.12,62.88,62.94,674762.0,57.1439,57.3073,57.0894,57.1439,674762.0
2022-04-27 15:50:00,62.93,63.07,62.81,62.92,874412.0,57.1348,57.2619,57.0259,57.1258,874412.0
2022-04-28 09:30:00,63.63,64.04,63.63,63.74,774868.0,57.7704,58.1426,57.7704,57.8702,774868.0
2022-04-28 09:40:00,63.74,63.99,63.41,63.46,535822.0,57.8702,58.0972,57.5706,57.616,535822.0
2022-04-28 09:50:00,63.46,63.58,63.21,63.28,243196.0,57.616,57.725,57.3891,57.4526,243196.0
2022-04-28 10:00:00,63.28,63.28,62.7,62.85,308774.0,57.4526,57.4526,56.926,57.0622,308774.0
2022-04-28 10:10:00,62.85,63.02,62.72,63.0,297699.0,57.0622,57.2166,56.9442,57.1984,297699.0
2022-04-28 10:20:00,63.01,63.02,62.71,62.81,124641.0,57.2075,57.2166,56.9351,57.0259,124641.0
2022-04-28 10:30:00,62.81,62.84,62.61,62.7,202598.0,57.0259,57.0531,56.8443,56.926,202598.0
2022-04-28 10:40:00,62.69,62.9,62.61,62.75,142361.0,56.9169,57.1076,56.8443,56.9714,142361.0
2022-04-28 10:50:00,62.75,62.92,62.62,62.84,100173.0,56.9714,57.1258,56.8534,57.0531,100173.0
2022-04-28 11:00:00,62.85,63.07,62.81,62.98,131551.0,57.0622,57.2619,57.0259,57.1802,131551.0
2022-04-28 11:10:00,62.99,63.09,62.94,63.05,182439.0,57.1893,57.2801,57.1439,57.2438,182439.0
2022-04-28 11:20:00,63.04,63.04,62.86,62.9,106678.0,57.2347,57.2347,57.0713,57.1076,106678.0
2022-04-28 11:30:00,62.9,62.98,62.79,62.8,149253.0,57.1076,57.1802,57.0077,57.0168,149253.0
2022-04-28 11:40:00,62.8,62.9,62.69,62.8,106153.0,57.0168,57.1076,56.9169,57.0168,106153.0
2022-04-28 11:50:00,62.8,62.99,62.79,62.91,141991.0,57.0168,57.1893,57.0077,57.1167,141991.0
2022-04-28 12:00:00,62.91,62.95,62.8,62.85,117527.0,57.1167,57.153,57.0168,57.0622,117527.0
2022-04-28 12:10:00,62.86,62.98,62.84,62.97,105067.0,57.0713,57.1802,57.0531,57.1712,105067.0
2022-04-28 12:20:00,62.97,63.21,62.96,63.21,90687.0,57.1712,57.3891,57.1621,57.3891,90687.0
2022-04-28 12:30:00,63.23,63.33,63.21,63.32,95947.0,57.4072,57.498,57.3891,57.4889,95947.0
2022-04-28 12:40:00,63.32,63.63,63.32,63.54,127421.0,57.4889,57.7704,57.4889,57.6887,127421.0
2022-04-28 12:50:00,63.54,63.58,63.46,63.54,135951.0,57.6887,57.725,57.616,57.6887,135951.0
2022-04-28 13:00:00,63.54,63.68,63.48,63.66,122818.0,57.6887,57.8158,57.6342,57.7976,122818.0
2022-04-28 13:10:00,63.67,63.81,63.65,63.78,138386.0,57.8067,57.9338,57.7885,57.9066,138386.0
2022-04-28 13:20:00,63.76,63.84,63.7,63.8,86988.0,57.8884,57.961,57.8339,57.9247,86988.0
2022-04-28 13:30:00,63.81,63.92,63.71,63.9,216000.0,57.9338,58.0337,57.843,58.0155,216000.0
2022-04-28 13:40:00,63.9,63.92,63.68,63.84,116572.0,58.0155,58.0337,57.8158,57.961,116572.0
2022-04-28 13:50:00,63.84,63.85,63.66,63.75,127203.0,57.961,57.9701,57.7976,57.8793,127203.0
2022-04-28 14:00:00,63.75,63.79,63.63,63.66,159842.0,57.8793,57.9156,57.7704,57.7976,159842.0
2022-04-28 14:10:00,63.66,63.7,63.55,63.7,219441.0,57.7976,57.8339,57.6977,57.8339,219441.0
2022-04-28 14:20:00,63.69,63.73,63.6,63.61,225021.0,57.8249,57.8612,57.7431,57.7522,225021.0
2022-04-28 14:30:00,63.62,63.65,63.55,63.64,236826.0,57.7613,57.7885,57.6977,57.7795,236826.0
2022-04-28 14:40:00,63.64,63.81,63.64,63.78,559077.0,57.7795,57.9338,57.7795,57.9066,559077.0
2022-04-28 14:50:00,63.78,63.83,63.69,63.78,254793.0,57.9066,57.952,57.8249,57.9066,254793.0
2022-04-28 15:00:00,63.78,63.9,63.76,63.89,120543.0,57.9066,58.0155,57.8884,58.0064,120543.0
2022-04-28 15:10:00,63.88,63.98,63.83,63.98,172005.0,57.9974,58.0881,57.952,58.0881,172005.0
2022-04-28 15:20:00,63.97,64.05,63.9,63.92,190508.0,58.0791,58.1517,58.0155,58.0337,190508.0
2022-04-28 15:30:00,63.92,63.93,63.72,63.78,298878.0,58.0337,58.0427,57.8521,57.9066,298878.0
2022-04-28 15:40:00,63.78,63.88,63.67,63.71,376855.0,57.9066,57.9974,57.8067,57.843,376855.0
2022-04-28 15:50:00,63.71,63.87,63.62,63.84,646282.0,57.843,57.9883,57.7613,57.961,646282.0
2022-04-29 09:30:00,63.56,64.03,63.45,63.85,555619.0,57.7068,58.1335,57.607,57.9701,555619.0
2022-04-29 09:40:00,63.85,63.95,63.58,63.68,381221.0,57.9701,58.0609,57.725,57.8158,381221.0
2022-04-29 09:50:00,63.68,63.92,63.42,63.88,309718.0,57.8158,58.0337,57.5797,57.9974,309718.0
2022-04-29 10:00:00,63.88,63.97,63.77,63.91,240226.0,57.9974,58.0791,57.8975,58.0246,240226.0
2022-04-29 10:10:00,63.91,63.97,63.4,63.45,257132.0,58.0246,58.0791,57.5616,57.607,257132.0
2022-04-29 10:20:00,63.44,63.46,63.1,63.12,243576.0,57.5979,57.616,57.2892,57.3073,243576.0
2022-04-29 10:30:00,63.12,63.2,62.99,63.1,262590.0,57.3073,57.38,57.1893,57.2892,262590.0
2022-04-29 10:40:00,63.09,63.13,62.97,63.04,199703.0,57.2801,57.3164,57.1712,57.2347,199703.0
2022-04-29 10:50:00,63.05,63.25,63.05,63.25,134805.0,57.2438,57.4254,57.2438,57.4254,134805.0
2022-04-29 11:00:00,63.24,63.38,63.21,63.27,141018.0,57.4163,57.5434,57.3891,57.4435,141018.0
2022-04-29 11:10:00,63.27,63.36,63.16,63.34,111155.0,57.4435,57.5252,57.3437,57.5071,111155.0
2022-04-29 11:20:00,63.35,63.51,63.32,63.45,148872.0,57.5162,57.6614,57.4889,57.607,148872.0
2022-04-29 11:30:00,63.44,63.57,63.4,63.49,170772.0,57.5979,57.7159,57.5616,57.6433,170772.0
2022-04-29 11:40:00,63.48,63.61,63.46,63.57,121080.0,57.6342,57.7522,57.616,57.7159,121080.0
2022-04-29 11:50:00,63.58,63.59,63.37,63.41,135783.0,57.725,57.7341,57.5343,57.5706,135783.0
2022-04-29 12:00:00,63.4,63.43,63.21,63.26,225623.0,57.5616,57.5888,57.3891,57.4344,225623.0
2022-04-29 12:10:00,63.25,63.28,63.1,63.15,159917.0,57.4254,57.4526,57.2892,57.3346,159917.0
2022-04-29 12:20:00,63.15,63.21,63.04,63.07,187584.0,57.3346,57.3891,57.2347,57.2619,187584.0
2022-04-29 12:30:00,63.07,63.13,63.01,63.1,187297.0,57.2619,57.3164,57.2075,57.2892,187297.0
2022-04-29 12:40:00,63.1,63.11,62.99,63.0,157023.0,57.2892,57.2983,57.1893,57.1984,157023.0
2022-04-29 12:50:00,62.99,62.99,62.86,62.9,138300.0,57.1893,57.1893,57.0713,57.1076,138300.0
2022-04-29 13:00:00,62.9,63.03,62.88,62.89,173783.0,57.1076,57.2256,57.0894,57.0985,173783.0
2022-04-29 13:10:00,62.88,63.0,62.86,62.99,145306.0,57.0894,57.1984,57.0713,57.1893,145306.0
2022-04-29 13:20:00,62.99,63.1,62.96,63.03,283515.0,57.1893,57.2892,57.1621,57.2256,283515.0
2022-04-29 13:30:00,63.03,63.23,63.03,63.14,94730.0,57.2256,57.4072,57.2256,57.3255,94730.0
2022-04-29 13:40:00,63.15,63.16,62.89,62.9,154542.0,57.3346,57.3437,57.0985,57.1076,154542.0
2022-04-29 13:50:00,62.9,62.91,62.77,62.79,88861.0,57.1076,57.1167,56.9896,57.0077,88861.0
2022-04-29 14:00:00,62.79,62.83,62.71,62.77,180525.0,57.0077,57.044,56.9351,56.9896,180525.0
2022-04-29 14:10:00,62.77,62.84,62.61,62.63,211234.0,56.9896,57.0531,56.8443,56.8625,211234.0
2022-04-29 14:20:00,62.63,62.63,62.48,62.5,197150.0,56.8625,56.8625,56.7263,56.7444,197150.0
2022-04-29 14:30:00,62.51,62.55,62.33,62.34,306386.0,56.7535,56.7898,56.5901,56.5992,306386.0
2022-04-29 14:40:00,62.34,62.41,62.2,62.2,410041.0,56.5992,56.6627,56.4721,56.4721,410041.0
2022-04-29 14:50:00,62.2,62.31,62.08,62.28,793551.0,56.4721,56.5719,56.3631,56.5447,793551.0
2022-04-29 15:00:00,62.28,62.29,62.15,62.16,167195.0,56.5447,56.5538,56.4267,56.4357,167195.0
2022-04-29 15:10:00,62.16,62.27,62.02,62.25,263281.0,56.4357,56.5356,56.3086,56.5175,263281.0
2022-04-29 15:20:00,62.26,62.26,62.13,62.13,306097.0,56.5265,56.5265,56.4085,56.4085,306097.0
2022-04-29 15:30:00,62.12,62.24,62.02,62.14,587025.0,56.3994,56.5084,56.3086,56.4176,587025.0
2022-04-29 15:40:00,62.14,62.24,61.82,61.82,1194836.0,56.4176,56.5084,56.1271,56.1271,1194836.0
2022-04-29 15:50:00,61.82,61.93,61.65,61.86,1837894.0,56.1271,56.2269,55.9727,56.1634,1837894.0
2022-05-02 09:30:00,62.28,62.71,61.74,62.04,715701.0,56.5447,56.9351,56.0544,56.3268,715701.0
2022-05-02 09:40:00,62.06,62.59,61.79,62.43,428987.0,56.345,56.8261,56.0998,56.6809,428987.0
2022-05-02 09:50:00,62.44,62.69,62.27,62.28,322490.0,56.69,56.9169,56.5356,56.5447,322490.0
2022-05-02 10:00:00,62.28,62.52,61.98,62.05,493667.0,56.5447,56.7626,56.2723,56.3359,493667.0
2022-05-02 10:10:00,62.06,62.44,62.02,62.4,197882.0,56.345,56.69,56.3086,56.6536,197882.0
2022-05-02 10:20:00,62.39,62.62,62.24,62.49,198236.0,56.6446,56.8534,56.5084,56.7354,198236.0
2022-05-02 10:30:00,62.49,62.77,62.49,62.72,397284.0,56.7354,56.9896,56.7354,56.9442,397284.0
2022-05-02 10:40:00,62.72,62.94,62.67,62.91,449138.0,56.9442,57.1439,56.8988,57.1167,449138.0
2022-05-02 10:50:00,62.92,62.93,62.64,62.66,369202.0,57.1258,57.1348,56.8715,56.8897,369202.0
2022-05-02 11:00:00,62.66,62.74,62.58,62.7,447514.0,56.8897,56.9623,56.8171,56.926,447514.0
2022-05-02 11:10:00,62.71,62.74,62.48,62.65,276896.0,56.9351,56.9623,56.7263,56.8806,276896.0
2022-05-02 11:20:00,62.65,62.74,62.41,62.43,206099.0,56.8806,56.9623,56.6627,56.6809,206099.0
2022-05-02 11:30:00,62.44,62.65,62.3,62.49,205792.0,56.69,56.8806,56.5629,56.7354,205792.0
2022-05-02 11:40:00,62.48,62.7,62.37,62.54,147981.0,56.7263,56.926,56.6264,56.7808,147981.0
2022-05-02 11:50:00,62.53,62.67,62.49,62.63,198253.0,56.7717,56.8988,56.7354,56.8625,198253.0
2022-05-02 12:00:00,62.62,62.72,62.38,62.49,286580.0,56.8534,56.9442,56.6355,56.7354,286580.0
2022-05-02 12:10:00,62.48,62.6,62.39,62.54,433442.0,56.7263,56.8352,56.6446,56.7808,433442.0
2022-05-02 12:20:00,62.56,62.61,62.35,62.42,362220.0,56.7989,56.8443,56.6083,56.6718,362220.0
2022-05-02 12:30:00,62.42,62.48,62.27,62.3,222647.0,56.6718,56.7263,56.5356,56.5629,222647.0
2022-05-02 12:40:00,62.29,62.37,62.15,62.25,144505.0,56.5538,56.6264,56.4267,56.5175,144505.0
2022-05-02 12:50:00,62.25,62.27,61.91,61.94,301743.0,56.5175,56.5356,56.2088,56.236,301743.0
2022-05-02 13:00:00,61.95,62.03,61.79,61.94,477084.0,56.2451,56.3177,56.0998,56.236,477084.0
2022-05-02 13:10:00,61.94,62.04,61.84,61.89,198476.0,56.236,56.3268,56.1452,56.1906,198476.0
2022-05-02 13:20:00,61.89,61.89,61.69,61.73,263275.0,56.1906,56.1906,56.009,56.0453,263275.0
2022-05-02 13:30:00,61.73,61.84,61.68,61.76,391655.0,56.0453,56.1452,55.9999,56.0726,391655.0
2022-05-02 13:40:00,61.76,61.82,61.58,61.65,240860.0,56.0726,56.1271,55.9092,55.9727,240860.0
2022-05-02 13:50:00,61.64,61.73,61.61,61.69,218248.0,55.9636,56.0453,55.9364,56.009,218248.0
2022-05-02 14:00:00,61.69,61.89,61.62,61.74,214583.0,56.009,56.1906,55.9455,56.0544,214583.0
2022-05-02 14:10:00,61.74,61.75,61.44,61.46,327726.0,56.0544,56.0635,55.7821,55.8002,327726.0
2022-05-02 14:20:00,61.46,61.61,61.43,61.56,240586.0,55.8002,55.9364,55.773,55.891,240586.0
2022-05-02 14:30:00,61.56,61.6,61.37,61.41,364201.0,55.891,55.9273,55.7185,55.7548,364201.0
2022-05-02 14:40:00,61.42,61.57,61.23,61.55,292619.0,55.7639,55.9001,55.5914,55.8819,292619.0
2022-05-02 14:50:00,61.55,61.67,61.47,61.54,431020.0,55.8819,55.9909,55.8093,55.8728,431020.0
2022-05-02 15:00:00,61.54,62.17,61.53,62.09,667337.0,55.8728,56.4448,55.8638,56.3722,667337.0
2022-05-02 15:10:00,62.09,62.34,62.08,62.31,433484.0,56.3722,56.5992,56.3631,56.5719,433484.0
2022-05-02 15:20:00,62.32,62.44,62.31,62.36,569320.0,56.581,56.69,56.5719,56.6173,569320.0
2022-05-02 15:30:00,62.36,62.67,62.36,62.58,1239651.0,56.6173,56.8988,56.6173,56.8171,1239651.0
2022-05-02 15:40:00,62.58,62.72,62.39,62.68,863732.0,56.8171,56.9442,56.6446,56.9079,863732.0
2022-05-02 15:50:00,62.69,62.75,62.58,62.7,853364.0,56.9169,56.9714,56.8171,56.926,853364.0
2022-05-03 09:30:00,62.98,63.18,62.41,62.49,717977.0,57.1802,57.3618,56.6627,56.7354,717977.0
2022-05-03 09:40:00,62.49,62.81,62.44,62.57,222326.0,56.7354,57.0259,56.69,56.808,222326.0
2022-05-03 09:50:00,62.56,62.87,62.48,62.87,206920.0,56.7989,57.0804,56.7263,57.0804,206920.0
2022-05-03 10:00:00,62.88,63.13,62.65,62.69,708783.0,57.0894,57.3164,56.8806,56.9169,708783.0
2022-05-03 10:10:00,62.69,62.9,62.65,62.82,151037.0,56.9169,57.1076,56.8806,57.035,151037.0
2022-05-03 10:20:00,62.82,63.1,62.77,63.07,194330.0,57.035,57.2892,56.9896,57.2619,194330.0
2022-05-03 10:30:00,63.08,63.24,63.03,63.05,204330.0,57.271,57.4163,57.2256,57.2438,204330.0
2022-05-03 10:40:00,63.05,63.06,62.82,62.86,147535.0,57.2438,57.2529,57.035,57.0713,147535.0
2022-05-03 10:50:00,62.85,63.09,62.83,63.05,149224.0,57.0622,57.2801,57.044,57.2438,149224.0
2022-05-03 11:00:00,63.04,63.38,62.95,63.34,157871.0,57.2347,57.5434,57.153,57.5071,157871.0
2022-05-03 11:10:00,63.35,63.42,63.24,63.38,284823.0,57.5162,57.5797,57.4163,57.5434,284823.0
2022-05-03 11:20:00,63.38,63.59,63.38,63.55,87006.0,57.5434,57.7341,57.5434,57.6977,87006.0
2022-05-03 11:30:00,63.55,63.84,63.54,63.65,325070.0,57.6977,57.961,57.6887,57.7885,325070.0
2022-05-03 11:40:00,63.66,63.76,63.51,63.57,232576.0,57.7976,57.8884,57.6614,57.7159,232576.0
2022-05-03 11:50:00,63.57,63.64,63.51,63.62,83246.0,57.7159,57.7795,57.6614,57.7613,83246.0
2022-05-03 12:00:00,63.63,63.77,63.4,63.44,211442.0,57.7704,57.8975,57.5616,57.5979,211442.0
2022-05-03 12:10:00,63.44,63.68,63.43,63.68,87088.0,57.5979,57.8158,57.5888,57.8158,87088.0
2022-05-03 12:20:00,63.67,63.72,63.51,63.52,151270.0,57.8067,57.8521,57.6614,57.6705,151270.0
2022-05-03 12:30:00,63.52,63.59,63.41,63.53,113300.0,57.6705,57.7341,57.5706,57.6796,113300.0
2022-05-03 12:40:00,63.53,63.7,63.48,63.6,107124.0,57.6796,57.8339,57.6342,57.7431,107124.0
2022-05-03 12:50:00,63.59,63.63,63.46,63.56,92762.0,57.7341,57.7704,57.616,57.7068,92762.0
2022-05-03 13:00:00,63.57,63.72,63.55,63.71,122202.0,57.7159,57.8521,57.6977,57.843,122202.0
2022-05-03 13:10:00,63.71,63.82,63.7,63.78,115159.0,57.843,57.9429,57.8339,57.9066,115159.0
2022-05-03 13:20:00,63.79,63.87,63.68,63.74,163228.0,57.9156,57.9883,57.8158,57.8702,163228.0
2022-05-03 13:30:00,63.75,63.89,63.74,63.86,151954.0,57.8793,58.0064,57.8702,57.9792,151954.0
2022-05-03 13:40:00,63.87,63.93,63.8,63.82,108452.0,57.9883,58.0427,57.9247,57.9429,108452.0
2022-05-03 13:50:00,63.82,63.82,63.69,63.74,92213.0,57.9429,57.9429,57.8249,57.8702,92213.0
2022-05-03 14:00:00,63.72,63.73,63.46,63.51,154301.0,57.8521,57.8612,57.616,57.6614,154301.0
2022-05-03 14:10:00,63.5,63.52,63.26,63.29,244172.0,57.6523,57.6705,57.4344,57.4617,244172.0
2022-05-03 14:20:00,63.3,63.36,63.24,63.3,96830.0,57.4708,57.5252,57.4163,57.4708,96830.0
2022-05-03 14:30:00,63.31,63.58,63.29,63.35,136945.0,57.4798,57.725,57.4617,57.5162,136945.0
2022-05-03 14:40:00,63.36,63.45,63.15,63.45,205861.0,57.5252,57.607,57.3346,57.607,205861.0
2022-05-03 14:50:00,63.45,63.72,63.43,63.7,120498.0,57.607,57.8521,57.5888,57.8339,120498.0
2022-05-03 15:00:00,63.72,63.83,63.68,63.81,228620.0,57.8521,57.952,57.8158,57.9338,228620.0
2022-05-03 15:10:00,63.81,63.88,63.67,63.7,252085.0,57.9338,57.9974,57.8067,57.8339,252085.0
2022-05-03 15:20:00,63.7,63.81,63.53,63.68,298982.0,57.8339,57.9338,57.6796,57.8158,298982.0
2022-05-03 15:30:00,63.68,63.74,63.51,63.56,446103.0,57.8158,57.8702,57.6614,57.7068,446103.0
2022-05-03 15:40:00,63.56,63.6,63.38,63.52,626744.0,57.7068,57.7431,57.5434,57.6705,626744.0
2022-05-03 15:50:00,63.51,63.74,63.46,63.55,1281720.0,57.6614,57.8702,57.616,57.6977,1281720.0
2022-05-04 09:30:00,63.55,63.68,63.21,63.65,377185.0,57.6977,57.8158,57.3891,57.7885,377185.0
2022-05-04 09:40:00,63.64,64.09,63.6,64.03,220000.0,57.7795,58.188,57.7431,58.1335,220000.0
2022-05-04 09:50:00,64.03,64.05,63.81,63.85,149371.0,58.1335,58.1517,57.9338,57.9701,149371.0
2022-05-04 10:00:00,63.85,63.85,63.49,63.55,206129.0,57.9701,57.9701,57.6433,57.6977,206129.0
2022-05-04 10:10:00,63.55,63.74,63.55,63.65,147544.0,57.6977,57.8702,57.6977,57.7885,147544.0
2022-05-04 10:20:00,63.64,63.81,63.56,63.75,286263.0,57.7795,57.9338,57.7068,57.8793,286263.0
2022-05-04 10:30:00,63.74,64.02,63.68,64.02,735189.0,57.8702,58.1245,57.8158,58.1245,735189.0
2022-05-04 10:40:00,64.02,64.03,63.81,63.86,156163.0,58.1245,58.1335,57.9338,57.9792,156163.0
2022-05-04 10:50:00,63.85,63.85,63.73,63.8,171147.0,57.9701,57.9701,57.8612,57.9247,171147.0
2022-05-04 11:00:00,63.81,63.83,63.66,63.69,132904.0,57.9338,57.952,57.7976,57.8249,132904.0
2022-05-04 11:10:00,63.69,63.71,63.45,63.5,218938.0,57.8249,57.843,57.607,57.6523,218938.0
2022-05-04 11:20:00,63.5,63.54,63.34,63.41,198906.0,57.6523,57.6887,57.5071,57.5706,198906.0
2022-05-04 11:30:00,63.41,63.43,63.26,63.42,111988.0,57.5706,57.5888,57.4344,57.5797,111988.0
2022-05-04 11:40:00,63.41,63.47,63.31,63.44,104455.0,57.5706,57.6251,57.4798,57.5979,104455.0
2022-05-04 11:50:00,63.44,63.45,63.33,63.42,95828.0,57.5979,57.607,57.498,57.5797,95828.0
2022-05-04 12:00:00,63.42,63.54,63.34,63.52,98376.0,57.5797,57.6887,57.5071,57.6705,98376.0
2022-05-04 12:10:00,63.51,63.67,63.46,63.67,126735.0,57.6614,57.8067,57.616,57.8067,126735.0
2022-05-04 12:20:00,63.67,63.82,63.66,63.79,91470.0,57.8067,57.9429,57.7976,57.9156,91470.0
2022-05-04 12:30:00,63.78,63.88,63.75,63.85,69089.0,57.9066,57.9974,57.8793,57.9701,69089.0
2022-05-04 12:40:00,63.86,63.86,63.68,63.71,110231.0,57.9792,57.9792,57.8158,57.843,110231.0
2022-05-04 12:50:00,63.71,63.88,63.67,63.85,274751.0,57.843,57.9974,57.8067,57.9701,274751.0
2022-05-04 13:00:00,63.85,63.93,63.66,63.67,224053.0,57.9701,58.0427,57.7976,57.8067,224053.0
2022-05-04 13:10:00,63.66,63.71,63.61,63.67,89588.0,57.7976,57.843,57.7522,57.8067,89588.0
2022-05-04 13:20:00,63.67,63.72,63.55,63.55,164767.0,57.8067,57.8521,57.6977,57.6977,164767.0
2022-05-04 13:30:00,63.55,63.59,63.42,63.48,127326.0,57.6977,57.7341,57.5797,57.6342,127326.0
2022-05-04 13:40:00,63.47,63.54,63.42,63.51,142450.0,57.6251,57.6887,57.5797,57.6614,142450.0
2022-05-04 13:50:00,63.51,63.84,63.46,63.65,189550.0,57.6614,57.961,57.616,57.7885,189550.0
2022-05-04 14:00:00,63.63,63.89,63.43,63.61,709043.0,57.7704,58.0064,57.5888,57.7522,709043.0
2022-05-04 14:10:00,63.62,63.74,63.42,63.47,211698.0,57.7613,57.8702,57.5797,57.6251,211698.0
2022-05-04 14:20:00,63.45,63.79,63.24,63.71,308381.0,57.607,57.9156,57.4163,57.843,308381.0
2022-05-04 14:30:00,63.7,63.78,63.1,63.42,977974.0,57.8339,57.9066,57.2892,57.5797,977974.0
2022-05-04 14:40:00,63.4,64.38,63.35,64.21,1364658.0,57.5616,58.4513,57.5162,58.297,1364658.0
2022-05-04 14:50:00,64.22,64.71,64.19,64.58,494495.0,58.306,58.7509,58.2788,58.6329,494495.0
2022-05-04 15:00:00,64.58,64.8,64.56,64.74,698228.0,58.6329,58.8326,58.6147,58.7782,698228.0
2022-05-04 15:10:00,64.75,65.08,64.73,64.87,876719.0,58.7872,59.0868,58.7691,58.8962,876719.0
2022-05-04 15:20:00,64.87,65.12,64.83,65.1,645381.0,58.8962,59.1232,58.8599,59.105,645381.0
2022-05-04 15:30:00,65.11,65.35,65.07,65.29,823849.0,59.1141,59.332,59.0778,59.2775,823849.0
2022-05-04 15:40:00,65.29,65.4,65.21,65.39,1112744.0,59.2775,59.3774,59.2049,59.3683,1112744.0
2022-05-04 15:50:00,65.4,65.48,65.24,65.34,1508795.0,59.3774,59.45,59.2321,59.3229,1508795.0
2022-05-05 09:30:00,64.66,64.66,64.13,64.2,556644.0,58.7055,58.7055,58.2243,58.2879,556644.0
2022-05-05 09:40:00,64.19,64.59,64.13,64.16,287653.0,58.2788,58.642,58.2243,58.2516,287653.0
2022-05-05 09:50:00,64.15,64.35,64.11,64.28,186364.0,58.2425,58.4241,58.2062,58.3605,186364.0
2022-05-05 10:00:00,64.28,64.28,63.76,63.82,431539.0,58.3605,58.3605,57.8884,57.9429,431539.0
2022-05-05 10:10:00,63.8,64.01,63.61,63.84,181497.0,57.9247,58.1154,57.7522,57.961,181497.0
2022-05-05 10:20:00,63.83,63.86,63.58,63.58,188668.0,57.952,57.9792,57.725,57.725,188668.0
2022-05-05 10:30:00,63.57,63.63,63.5,63.5,310439.0,57.7159,57.7704,57.6523,57.6523,310439.0
2022-05-05 10:40:00,63.5,63.77,63.29,63.36,327705.0,57.6523,57.8975,57.4617,57.5252,327705.0
2022-05-05 10:50:00,63.36,63.4,63.25,63.39,330666.0,57.5252,57.5616,57.4254,57.5525,330666.0
2022-05-05 11:00:00,63.38,63.45,62.92,63.0,502258.0,57.5434,57.607,57.1258,57.1984,502258.0
2022-05-05 11:10:00,63.0,63.18,62.85,63.05,178130.0,57.1984,57.3618,57.0622,57.2438,178130.0
2022-05-05 11:20:00,63.05,63.06,62.86,62.93,211441.0,57.2438,57.2529,57.0713,57.1348,211441.0
2022-05-05 11:30:00,62.93,63.17,62.83,63.05,235791.0,57.1348,57.3527,57.044,57.2438,235791.0
2022-05-05 11:40:00,63.06,63.13,62.85,62.96,222291.0,57.2529,57.3164,57.0622,57.1621,222291.0
2022-05-05 11:50:00,62.96,62.98,62.63,62.7,222106.0,57.1621,57.1802,56.8625,56.926,222106.0
2022-05-05 12:00:00,62.7,62.75,62.47,62.71,361936.0,56.926,56.9714,56.7172,56.9351,361936.0
2022-05-05 12:10:00,62.7,62.88,62.64,62.87,186591.0,56.926,57.0894,56.8715,57.0804,186591.0
2022-05-05 12:20:00,62.87,62.99,62.68,62.83,225598.0,57.0804,57.1893,56.9079,57.044,225598.0
2022-05-05 12:30:00,62.82,63.0,62.76,62.86,312034.0,57.035,57.1984,56.9805,57.0713,312034.0
2022-05-05 12:40:00,62.84,62.93,62.77,62.9,192412.0,57.0531,57.1348,56.9896,57.1076,192412.0
2022-05-05 12:50:00,62.91,63.24,62.9,63.15,155566.0,57.1167,57.4163,57.1076,57.3346,155566.0
2022-05-05 13:00:00,63.16,63.42,63.15,63.36,302273.0,57.3437,57.5797,57.3346,57.5252,302273.0
2022-05-05 13:10:00,63.37,63.38,63.07,63.26,252705.0,57.5343,57.5434,57.2619,57.4344,252705.0
2022-05-05 13:20:00,63.26,63.35,63.2,63.28,205256.0,57.4344,57.5162,57.38,57.4526,205256.0
2022-05-05 13:30:00,63.28,63.5,63.11,63.37,241025.0,57.4526,57.6523,57.2983,57.5343,241025.0
2022-05-05 13:40:00,63.37,63.57,63.32,63.32,133334.0,57.5343,57.7159,57.4889,57.4889,133334.0
2022-05-05 13:50:00,63.33,63.33,63.14,63.24,225877.0,57.498,57.498,57.3255,57.4163,225877.0
2022-05-05 14:00:00,63.23,63.31,63.04,63.28,312765.0,57.4072,57.4798,57.2347,57.4526,312765.0
2022-05-05 14:10:00,63.29,63.59,63.19,63.59,256787.0,57.4617,57.7341,57.3709,57.7341,256787.0
2022-05-05 14:20:00,63.6,63.61,63.11,63.11,260073.0,57.7431,57.7522,57.2983,57.2983,260073.0
2022-05-05 14:30:00,63.11,63.22,63.03,63.17,213201.0,57.2983,57.3981,57.2256,57.3527,213201.0
2022-05-05 14:40:00,63.16,63.27,63.08,63.23,198291.0,57.3437,57.4435,57.271,57.4072,198291.0
2022-05-05 14:50:00,63.23,63.44,63.18,63.27,208796.0,57.4072,57.5979,57.3618,57.4435,208796.0
2022-05-05 15:00:00,63.27,63.3,63.04,63.14,272360.0,57.4435,57.4708,57.2347,57.3255,272360.0
2022-05-05 15:10:00,63.14,63.16,62.96,63.05,402493.0,57.3255,57.3437,57.1621,57.2438,402493.0
2022-05-05 15:20:00,63.05,63.15,62.91,62.94,414501.0,57.2438,57.3346,57.1167,57.1439,414501.0
2022-05-05 15:30:00,62.93,63.12,62.78,63.03,761259.0,57.1348,57.3073,56.9987,57.2256,761259.0
2022-05-05 15:40:00,63.03,63.13,62.82,62.89,950357.0,57.2256,57.3164,57.035,57.0985,950357.0
2022-05-05 15:50:00,62.89,63.47,62.89,63.46,1407056.0,57.0985,57.6251,57.0985,57.616,1407056.0
2022-05-06 09:30:00,63.2,63.46,62.85,62.87,425927.0,57.38,57.616,57.0622,57.0804,425927.0
2022-05-06 09:40:00,62.86,62.97,62.44,62.53,244816.0,57.0713,57.1712,56.69,56.7717,244816.0
2022-05-06 09:50:00,62.53,62.58,62.05,62.19,351853.0,56.7717,56.8171,56.3359,56.463,351853.0
2022-05-06 10:00:00,62.2,62.56,62.07,62.39,270900.0,56.4721,56.7989,56.354,56.6446,270900.0
2022-05-06 10:10:00,62.38,62.66,62.25,62.43,240205.0,56.6355,56.8897,56.5175,56.6809,240205.0
2022-05-06 10:20:00,62.42,62.62,62.3,62.38,186026.0,56.6718,56.8534,56.5629,56.6355,186026.0
2022-05-06 10:30:00,62.38,62.55,62.01,62.2,181679.0,56.6355,56.7898,56.2996,56.4721,181679.0
2022-05-06 10:40:00,62.23,62.72,62.13,62.72,425553.0,56.4993,56.9442,56.4085,56.9442,425553.0
2022-05-06 10:50:00,62.72,62.77,62.45,62.69,351731.0,56.9442,56.9896,56.699,56.9169,351731.0
2022-05-06 11:00:00,62.68,62.73,62.51,62.66,241335.0,56.9079,56.9533,56.7535,56.8897,241335.0
2022-05-06 11:10:00,62.66,62.96,62.58,62.82,302272.0,56.8897,57.1621,56.8171,57.035,302272.0
2022-05-06 11:20:00,62.82,63.03,62.72,62.76,211744.0,57.035,57.2256,56.9442,56.9805,211744.0
2022-05-06 11:30:00,62.76,62.79,62.22,62.23,273589.0,56.9805,57.0077,56.4902,56.4993,273589.0
2022-05-06 11:40:00,62.23,62.37,62.21,62.21,266173.0,56.4993,56.6264,56.4811,56.4811,266173.0
2022-05-06 11:50:00,62.2,62.32,62.01,62.08,424660.0,56.4721,56.581,56.2996,56.3631,424660.0
2022-05-06 12:00:00,62.07,62.59,62.02,62.48,216280.0,56.354,56.8261,56.3086,56.7263,216280.0
2022-05-06 12:10:00,62.48,62.48,62.07,62.09,233634.0,56.7263,56.7263,56.354,56.3722,233634.0
2022-05-06 12:20:00,62.09,62.5,62.07,62.44,243785.0,56.3722,56.7444,56.354,56.69,243785.0
2022-05-06 12:30:00,62.44,62.6,62.31,62.55,325680.0,56.69,56.8352,56.5719,56.7898,325680.0
2022-05-06 12:40:00,62.56,62.77,62.5,62.7,179551.0,56.7989,56.9896,56.7444,56.926,179551.0
2022-05-06 12:50:00,62.7,63.06,62.6,63.01,214416.0,56.926,57.2529,56.8352,57.2075,214416.0
2022-05-06 13:00:00,63.02,63.05,62.83,62.88,206971.0,57.2166,57.2438,57.044,57.0894,206971.0
2022-05-06 13:10:00,62.87,62.96,62.51,62.52,149483.0,57.0804,57.1621,56.7535,56.7626,149483.0
2022-05-06 13:20:00,62.51,62.76,62.46,62.66,161397.0,56.7535,56.9805,56.7081,56.8897,161397.0
2022-05-06 13:30:00,62.65,62.76,62.35,62.41,182247.0,56.8806,56.9805,56.6083,56.6627,182247.0
2022-05-06 13:40:00,62.41,62.54,62.31,62.48,275594.0,56.6627,56.7808,56.5719,56.7263,275594.0
2022-05-06 13:50:00,62.48,62.52,62.28,62.32,148771.0,56.7263,56.7626,56.5447,56.581,148771.0
2022-05-06 14:00:00,62.31,62.43,62.05,62.07,234529.0,56.5719,56.6809,56.3359,56.354,234529.0
2022-05-06 14:10:00,62.07,62.35,62.06,62.21,185514.0,56.354,56.6083,56.345,56.4811,185514.0
2022-05-06 14:20:00,62.2,62.22,62.01,62.12,220478.0,56.4721,56.4902,56.2996,56.3994,220478.0
2022-05-06 14:30:00,62.11,62.17,61.96,62.02,241318.0,56.3904,56.4448,56.2542,56.3086,241318.0
2022-05-06 14:40:00,62.02,62.22,61.94,62.2,252116.0,56.3086,56.4902,56.236,56.4721,252116.0
2022-05-06 14:50:00,62.19,62.39,62.13,62.14,313166.0,56.463,56.6446,56.4085,56.4176,313166.0
2022-05-06 15:00:00,62.14,62.25,61.97,62.04,298869.0,56.4176,56.5175,56.2632,56.3268,298869.0
2022-05-06 15:10:00,62.04,62.12,61.96,62.1,364058.0,56.3268,56.3994,56.2542,56.3813,364058.0
2022-05-06 15:20:00,62.11,62.12,61.87,62.06,487774.0,56.3904,56.3994,56.1725,56.345,487774.0
2022-05-06 15:30:00,62.07,62.62,62.07,62.59,874350.0,56.354,56.8534,56.354,56.8261,874350.0
2022-05-06 15:40:00,62.6,62.74,62.46,62.68,915892.0,56.8352,56.9623,56.7081,56.9079,915892.0
2022-05-06 15:50:00,62.69,62.87,62.55,62.65,897170.0,56.9169,57.0804,56.7898,56.8806,897170.0
2022-05-09 09:30:00,61.84,62.25,61.67,62.07,490544.0,56.1452,56.5175,55.9909,56.354,490544.0
2022-05-09 09:40:00,62.07,62.1,61.64,61.73,270363.0,56.354,56.3813,55.9636,56.0453,270363.0
2022-05-09 09:50:00,61.73,62.19,61.62,62.19,218732.0,56.0453,56.463,55.9455,56.463,218732.0
2022-05-09 10:00:00,62.17,62.23,61.73,61.75,136879.0,56.4448,56.4993,56.0453,56.0635,136879.0
2022-05-09 10:10:00,61.76,62.05,61.67,61.69,601535.0,56.0726,56.3359,55.9909,56.009,601535.0
2022-05-09 10:20:00,61.69,61.69,61.44,61.49,202243.0,56.009,56.009,55.7821,55.8274,202243.0
2022-05-09 10:30:00,61.48,61.57,61.37,61.44,257741.0,55.8184,55.9001,55.7185,55.7821,257741.0
2022-05-09 10:40:00,61.43,61.86,61.42,61.8,260549.0,55.773,56.1634,55.7639,56.1089,260549.0
2022-05-09 10:50:00,61.8,61.85,61.55,61.64,178611.0,56.1089,56.1543,55.8819,55.9636,178611.0
2022-05-09 11:00:00,61.62,61.79,61.57,61.65,202239.0,55.9455,56.0998,55.9001,55.9727,202239.0
2022-05-09 11:10:00,61.64,61.75,61.56,61.57,195081.0,55.9636,56.0635,55.891,55.9001,195081.0
2022-05-09 11:20:00,61.57,61.57,61.34,61.46,177597.0,55.9001,55.9001,55.6913,55.8002,177597.0
2022-05-09 11:30:00,61.45,61.72,61.38,61.71,222187.0,55.7911,56.0363,55.7276,56.0272,222187.0
2022-05-09 11:40:00,61.7,61.81,61.55,61.71,188464.0,56.0181,56.118,55.8819,56.0272,188464.0
2022-05-09 11:50:00,61.71,61.92,61.71,61.86,116814.0,56.0272,56.2178,56.0272,56.1634,116814.0
2022-05-09 12:00:00,61.85,62.21,61.73,62.1,228780.0,56.1543,56.4811,56.0453,56.3813,228780.0
2022-05-09 12:10:00,62.1,62.37,62.1,62.3,160442.0,56.3813,56.6264,56.3813,56.5629,160442.0
2022-05-09 12:20:00,62.28,62.37,62.18,62.22,170623.0,56.5447,56.6264,56.4539,56.4902,170623.0
2022-05-09 12:30:00,62.22,62.32,61.96,61.97,221814.0,56.4902,56.581,56.2542,56.2632,221814.0
2022-05-09 12:40:00,61.97,62.01,61.76,61.78,141714.0,56.2632,56.2996,56.0726,56.0907,141714.0
2022-05-09 12:50:00,61.77,61.77,61.63,61.65,154748.0,56.0817,56.0817,55.9546,55.9727,154748.0
2022-05-09 13:00:00,61.64,61.69,61.57,61.67,253973.0,55.9636,56.009,55.9001,55.9909,253973.0
2022-05-09 13:10:00,61.67,61.83,61.6,61.8,175372.0,55.9909,56.1361,55.9273,56.1089,175372.0
2022-05-09 13:20:00,61.79,62.0,61.68,61.98,234806.0,56.0998,56.2905,55.9999,56.2723,234806.0
2022-05-09 13:30:00,61.98,62.08,61.61,61.71,217222.0,56.2723,56.3631,55.9364,56.0272,217222.0
2022-05-09 13:40:00,61.7,62.06,61.7,61.89,188266.0,56.0181,56.345,56.0181,56.1906,188266.0
2022-05-09 13:50:00,61.9,61.98,61.67,61.94,193106.0,56.1997,56.2723,55.9909,56.236,193106.0
2022-05-09 14:00:00,61.93,62.14,61.84,61.94,161450.0,56.2269,56.4176,56.1452,56.236,161450.0
2022-05-09 14:10:00,61.93,62.18,61.88,62.17,163301.0,56.2269,56.4539,56.1815,56.4448,163301.0
2022-05-09 14:20:00,62.18,62.18,61.84,61.95,167785.0,56.4539,56.4539,56.1452,56.2451,167785.0
2022-05-09 14:30:00,61.94,62.01,61.73,61.89,197724.0,56.236,56.2996,56.0453,56.1906,197724.0
2022-05-09 14:40:00,61.88,62.12,61.84,61.95,243337.0,56.1815,56.3994,56.1452,56.2451,243337.0
2022-05-09 14:50:00,61.94,62.27,61.82,62.24,290193.0,56.236,56.5356,56.1271,56.5084,290193.0
2022-05-09 15:00:00,62.25,62.47,62.18,62.31,490922.0,56.5175,56.7172,56.4539,56.5719,490922.0
2022-05-09 15:10:00,62.32,62.49,62.24,62.28,387229.0,56.581,56.7354,56.5084,56.5447,387229.0
2022-05-09 15:20:00,62.28,62.28,61.91,61.98,317453.0,56.5447,56.5447,56.2088,56.2723,317453.0
2022-05-09 15:30:00,61.98,61.98,61.73,61.86,673558.0,56.2723,56.2723,56.0453,56.1634,673558.0
2022-05-09 15:40:00,61.86,61.87,61.59,61.64,718376.0,56.1634,56.1725,55.9182,55.9636,718376.0
2022-05-09 15:50:00,61.64,61.86,61.45,61.78,1413199.0,55.9636,56.1634,55.7911,56.0907,1413199.0
2022-05-10 09:30:00,62.13,62.57,62.04,62.39,669702.0,56.4085,56.808,56.3268,56.6446,669702.0
2022-05-10 09:40:00,62.42,62.48,61.95,62.17,286342.0,56.6718,56.7263,56.2451,56.4448,286342.0
2022-05-10 09:50:00,62.16,62.56,62.06,62.47,334689.0,56.4357,56.7989,56.345,56.7172,334689.0
2022-05-10 10:00:00,62.47,62.49,62.06,62.2,205020.0,56.7172,56.7354,56.345,56.4721,205020.0
2022-05-10 10:10:00,62.2,62.39,61.96,62.0,208772.0,56.4721,56.6446,56.2542,56.2905,208772.0
2022-05-10 10:20:00,61.99,62.1,61.69,61.77,230146.0,56.2814,56.3813,56.009,56.0817,230146.0
2022-05-10 10:30:00,61.78,61.79,61.23,61.25,316937.0,56.0907,56.0998,55.5914,55.6095,316937.0
2022-05-10 10:40:00,61.25,61.39,61.05,61.15,390793.0,55.6095,55.7367,55.428,55.5188,390793.0
2022-05-10 10:50:00,61.14,61.2,60.96,60.99,205711.0,55.5097,55.5642,55.3463,55.3735,205711.0
2022-05-10 11:00:00,60.99,61.11,60.79,60.9,314565.0,55.3735,55.4824,55.1919,55.2918,314565.0
2022-05-10 11:10:00,60.88,61.06,60.7,61.06,341755.0,55.2736,55.437,55.1102,55.437,341755.0
2022-05-10 11:20:00,61.06,61.07,60.67,60.93,221103.0,55.437,55.4461,55.083,55.319,221103.0
2022-05-10 11:30:00,60.94,61.11,60.68,61.07,172532.0,55.3281,55.4824,55.092,55.4461,172532.0
2022-05-10 11:40:00,61.08,61.11,60.62,60.66,239582.0,55.4552,55.4824,55.0376,55.0739,239582.0
2022-05-10 11:50:00,60.66,60.8,60.48,60.73,334844.0,55.0739,55.201,54.9105,55.1374,334844.0
2022-05-10 12:00:00,60.73,60.89,60.39,60.39,254462.0,55.1374,55.2827,54.8287,54.8287,254462.0
2022-05-10 12:10:00,60.4,60.67,60.31,60.4,231271.0,54.8378,55.083,54.7561,54.8378,231271.0
2022-05-10 12:20:00,60.4,60.47,60.23,60.27,237715.0,54.8378,54.9014,54.6835,54.7198,237715.0
2022-05-10 12:30:00,60.26,60.35,59.86,59.9,333459.0,54.7107,54.7924,54.3476,54.3839,333459.0
2022-05-10 12:40:00,59.87,60.36,59.84,60.25,493305.0,54.3566,54.8015,54.3294,54.7016,493305.0
2022-05-10 12:50:00,60.24,60.25,59.94,60.17,221357.0,54.6926,54.7016,54.4202,54.629,221357.0
2022-05-10 13:00:00,60.17,60.61,60.11,60.51,255982.0,54.629,55.0285,54.5745,54.9377,255982.0
2022-05-10 13:10:00,60.5,60.51,60.21,60.32,172847.0,54.9286,54.9377,54.6653,54.7652,172847.0
2022-05-10 13:20:00,60.34,60.62,60.25,60.62,254055.0,54.7833,55.0376,54.7016,55.0376,254055.0
2022-05-10 13:30:00,60.63,60.91,60.62,60.91,258143.0,55.0466,55.3009,55.0376,55.3009,258143.0
2022-05-10 13:40:00,60.91,61.2,60.9,61.14,305850.0,55.3009,55.5642,55.2918,55.5097,305850.0
2022-05-10 13:50:00,61.14,61.38,61.06,61.35,264165.0,55.5097,55.7276,55.437,55.7003,264165.0
2022-05-10 14:00:00,61.36,61.4,61.17,61.17,285760.0,55.7094,55.7457,55.5369,55.5369,285760.0
2022-05-10 14:10:00,61.18,61.44,60.94,61.18,234430.0,55.546,55.7821,55.3281,55.546,234430.0
2022-05-10 14:20:00,61.19,61.31,60.94,61.01,234986.0,55.5551,55.664,55.3281,55.3916,234986.0
2022-05-10 14:30:00,61.02,61.16,60.92,61.06,211263.0,55.4007,55.5278,55.3099,55.437,211263.0
2022-05-10 14:40:00,61.05,61.27,60.88,60.99,369316.0,55.428,55.6277,55.2736,55.3735,369316.0
2022-05-10 14:50:00,60.98,61.21,60.94,61.19,239961.0,55.3644,55.5732,55.3281,55.5551,239961.0
2022-05-10 15:00:00,61.2,61.45,61.13,61.29,260556.0,55.5642,55.7911,55.5006,55.6459,260556.0
2022-05-10 15:10:00,61.29,61.34,60.99,61.17,465195.0,55.6459,55.6913,55.3735,55.5369,465195.0
2022-05-10 15:20:00,61.17,61.19,60.75,60.8,347562.0,55.5369,55.5551,55.1556,55.201,347562.0
2022-05-10 15:30:00,60.81,60.85,60.65,60.74,502325.0,55.2101,55.2464,55.0648,55.1465,502325.0
2022-05-10 15:40:00,60.73,60.99,60.66,60.92,597846.0,55.1374,55.3735,55.0739,55.3099,597846.0
2022-05-10 15:50:00,60.92,61.08,60.73,61.03,710323.0,55.3099,55.4552,55.1374,55.4098,710323.0
2022-05-11 09:30:00,61.13,61.53,60.68,60.84,641729.0,55.5006,55.8638,55.092,55.2373,641729.0
2022-05-11 09:40:00,60.83,61.47,60.71,61.36,299663.0,55.2282,55.8093,55.1193,55.7094,299663.0
2022-05-11 09:50:00,61.36,61.67,61.31,61.67,331156.0,55.7094,55.9909,55.664,55.9909,331156.0
2022-05-11 10:00:00,61.67,61.75,61.41,61.44,321081.0,55.9909,56.0635,55.7548,55.7821,321081.0
2022-05-11 10:10:00,61.44,61.7,61.34,61.62,288914.0,55.7821,56.0181,55.6913,55.9455,288914.0
2022-05-11 10:20:00,61.62,62.11,61.45,62.04,789185.0,55.9455,56.3904,55.7911,56.3268,789185.0
2022-05-11 10:30:00,62.03,62.13,61.76,62.11,240896.0,56.3177,56.4085,56.0726,56.3904,240896.0
2022-05-11 10:40:00,62.11,62.27,61.85,61.92,324270.0,56.3904,56.5356,56.1543,56.2178,324270.0
2022-05-11 10:50:00,61.9,61.92,61.59,61.82,250259.0,56.1997,56.2178,55.9182,56.1271,250259.0
2022-05-11 11:00:00,61.81,61.83,61.42,61.5,505600.0,56.118,56.1361,55.7639,55.8365,505600.0
2022-05-11 11:10:00,61.51,61.65,61.19,61.3,213322.0,55.8456,55.9727,55.5551,55.6549,213322.0
2022-05-11 11:20:00,61.3,61.55,61.27,61.52,291628.0,55.6549,55.8819,55.6277,55.8547,291628.0
2022-05-11 11:30:00,61.52,61.77,61.39,61.68,307242.0,55.8547,56.0817,55.7367,55.9999,307242.0
2022-05-11 11:40:00,61.67,61.78,61.5,61.61,123102.0,55.9909,56.0907,55.8365,55.9364,123102.0
2022-05-11 11:50:00,61.62,61.63,61.43,61.55,149147.0,55.9455,55.9546,55.773,55.8819,149147.0
2022-05-11 12:00:00,61.55,61.56,61.28,61.29,322730.0,55.8819,55.891,55.6368,55.6459,322730.0
2022-05-11 12:10:00,61.28,61.37,61.11,61.22,160876.0,55.6368,55.7185,55.4824,55.5823,160876.0
2022-05-11 12:20:00,61.21,61.52,61.01,61.04,232541.0,55.5732,55.8547,55.3916,55.4189,232541.0
2022-05-11 12:30:00,61.04,61.15,61.0,61.05,180069.0,55.4189,55.5188,55.3826,55.428,180069.0
2022-05-11 12:40:00,61.04,61.16,60.88,61.01,353822.0,55.4189,55.5278,55.2736,55.3916,353822.0
2022-05-11 12:50:00,61.01,61.01,60.69,60.76,280390.0,55.3916,55.3916,55.1011,55.1647,280390.0
2022-05-11 13:00:00,60.76,60.77,60.56,60.57,410082.0,55.1647,55.1738,54.9831,54.9922,410082.0
2022-05-11 13:10:00,60.57,60.64,60.48,60.49,259229.0,54.9922,55.0557,54.9105,54.9195,259229.0
2022-05-11 13:20:00,60.5,60.57,60.35,60.36,221002.0,54.9286,54.9922,54.7924,54.8015,221002.0
2022-05-11 13:30:00,60.35,60.53,60.31,60.31,222348.0,54.7924,54.9559,54.7561,54.7561,222348.0
2022-05-11 13:40:00,60.31,60.39,60.24,60.38,227454.0,54.7561,54.8287,54.6926,54.8197,227454.0
2022-05-11 13:50:00,60.37,60.47,60.15,60.24,316611.0,54.8106,54.9014,54.6108,54.6926,316611.0
2022-05-11 14:00:00,60.24,60.67,60.24,60.51,238008.0,54.6926,55.083,54.6926,54.9377,238008.0
2022-05-11 14:10:00,60.5,60.73,60.44,60.66,173091.0,54.9286,55.1374,54.8741,55.0739,173091.0
2022-05-11 14:20:00,60.66,60.95,60.5,60.7,310655.0,55.0739,55.3372,54.9286,55.1102,310655.0
2022-05-11 14:30:00,60.71,60.89,60.59,60.83,239219.0,55.1193,55.2827,55.0103,55.2282,239219.0
2022-05-11 14:40:00,60.82,60.9,60.64,60.65,263977.0,55.2191,55.2918,55.0557,55.0648,263977.0
2022-05-11 14:50:00,60.66,60.69,60.5,60.53,313254.0,55.0739,55.1011,54.9286,54.9559,313254.0
2022-05-11 15:00:00,60.52,60.62,60.38,60.61,289391.0,54.9468,55.0376,54.8197,55.0285,289391.0
2022-05-11 15:10:00,60.6,60.65,60.33,60.5,412138.0,55.0194,55.0648,54.7743,54.9286,412138.0
2022-05-11 15:20:00,60.49,60.62,60.38,60.52,446702.0,54.9195,55.0376,54.8197,54.9468,446702.0
2022-05-11 15:30:00,60.52,60.57,60.25,60.26,437076.0,54.9468,54.9922,54.7016,54.7107,437076.0
2022-05-11 15:40:00,60.26,60.31,60.02,60.02,789674.0,54.7107,54.7561,54.4928,54.4928,789674.0
2022-05-11 15:50:00,60.01,60.13,59.92,60.02,989949.0,54.4837,54.5927,54.402,54.4928,989949.0
2022-05-12 09:30:00,59.7,60.01,59.28,59.41,637276.0,54.2023,54.4837,53.821,53.939,637276.0
2022-05-12 09:40:00,59.4,59.72,59.24,59.53,319092.0,53.9299,54.2204,53.7846,54.0479,319092.0
2022-05-12 09:50:00,59.51,59.59,59.15,59.3,242878.0,54.0298,54.1024,53.7029,53.8391,242878.0
2022-05-12 10:00:00,59.31,59.88,59.14,59.82,309208.0,53.8482,54.3657,53.6939,54.3112,309208.0
2022-05-12 10:10:00,59.82,59.95,59.49,59.69,292641.0,54.3112,54.4293,54.0116,54.1932,292641.0
2022-05-12 10:20:00,59.7,60.06,59.63,59.82,215456.0,54.2023,54.5291,54.1387,54.3112,215456.0
2022-05-12 10:30:00,59.82,59.99,59.56,59.83,241274.0,54.3112,54.4656,54.0752,54.3203,241274.0
2022-05-12 10:40:00,59.85,59.86,59.53,59.73,190210.0,54.3385,54.3476,54.0479,54.2295,190210.0
2022-05-12 10:50:00,59.73,59.94,59.73,59.91,162777.0,54.2295,54.4202,54.2295,54.3929,162777.0
2022-05-12 11:00:00,59.91,60.26,59.75,60.23,248337.0,54.3929,54.7107,54.2477,54.6835,248337.0
2022-05-12 11:10:00,60.23,60.26,59.83,59.9,337789.0,54.6835,54.7107,54.3203,54.3839,337789.0
2022-05-12 11:20:00,59.9,59.96,59.72,59.75,185427.0,54.3839,54.4383,54.2204,54.2477,185427.0
2022-05-12 11:30:00,59.75,59.95,59.58,59.92,805548.0,54.2477,54.4293,54.0933,54.402,805548.0
2022-05-12 11:40:00,59.92,59.93,59.45,59.48,180983.0,54.402,54.4111,53.9753,54.0025,180983.0
2022-05-12 11:50:00,59.47,59.47,59.06,59.07,384696.0,53.9935,53.9935,53.6212,53.6303,384696.0
2022-05-12 12:00:00,59.06,59.24,59.04,59.18,253220.0,53.6212,53.7846,53.6031,53.7302,253220.0
2022-05-12 12:10:00,59.17,59.28,59.06,59.17,221654.0,53.7211,53.821,53.6212,53.7211,221654.0
2022-05-12 12:20:00,59.17,59.53,59.08,59.5,216407.0,53.7211,54.0479,53.6394,54.0207,216407.0
2022-05-12 12:30:00,59.5,59.8,59.49,59.65,143116.0,54.0207,54.2931,54.0116,54.1569,143116.0
2022-05-12 12:40:00,59.65,59.82,59.48,59.68,173511.0,54.1569,54.3112,54.0025,54.1841,173511.0
2022-05-12 12:50:00,59.67,59.76,59.55,59.58,290933.0,54.175,54.2568,54.0661,54.0933,290933.0
2022-05-12 13:00:00,59.57,59.66,59.35,59.48,162111.0,54.0843,54.166,53.8845,54.0025,162111.0
2022-05-12 13:10:00,59.47,59.61,59.32,59.34,120942.0,53.9935,54.1206,53.8573,53.8754,120942.0
2022-05-12 13:20:00,59.33,59.44,59.13,59.21,127418.0,53.8664,53.9662,53.6848,53.7574,127418.0
2022-05-12 13:30:00,59.22,59.27,59.03,59.09,146101.0,53.7665,53.8119,53.594,53.6485,146101.0
2022-05-12 13:40:00,59.09,59.12,58.92,58.93,176450.0,53.6485,53.6757,53.4941,53.5032,176450.0
2022-05-12 13:50:00,58.93,59.03,58.84,58.98,167196.0,53.5032,53.594,53.4215,53.5486,167196.0
2022-05-12 14:00:00,58.97,59.16,58.86,58.86,130718.0,53.5395,53.712,53.4396,53.4396,130718.0
2022-05-12 14:10:00,58.87,59.05,58.82,59.03,129533.0,53.4487,53.6121,53.4033,53.594,129533.0
2022-05-12 14:20:00,59.03,59.12,58.9,59.05,164588.0,53.594,53.6757,53.476,53.6121,164588.0
2022-05-12 14:30:00,59.04,59.11,58.88,58.89,183003.0,53.6031,53.6666,53.4578,53.4669,183003.0
2022-05-12 14:40:00,58.89,58.99,58.81,58.84,236586.0,53.4669,53.5577,53.3942,53.4215,236586.0
2022-05-12 14:50:00,58.82,58.96,58.75,58.83,122383.0,53.4033,53.5304,53.3398,53.4124,122383.0
2022-05-12 15:00:00,58.85,59.05,58.78,58.91,205106.0,53.4306,53.6121,53.367,53.485,205106.0
2022-05-12 15:10:00,58.92,59.3,58.81,59.25,365449.0,53.4941,53.8391,53.3942,53.7937,365449.0
2022-05-12 15:20:00,59.25,59.67,59.23,59.38,399253.0,53.7937,54.175,53.7756,53.9118,399253.0
2022-05-12 15:30:00,59.37,59.63,59.36,59.59,444660.0,53.9027,54.1387,53.8936,54.1024,444660.0
2022-05-12 15:40:00,59.59,59.85,59.54,59.69,506120.0,54.1024,54.3385,54.057,54.1932,506120.0
2022-05-12 15:50:00,59.69,60.06,59.67,60.03,957201.0,54.1932,54.5291,54.175,54.5019,957201.0
2022-05-13 09:30:00,60.64,61.13,60.54,61.04,708329.0,55.0557,55.5006,54.9649,55.4189,708329.0
2022-05-13 09:40:00,61.05,61.15,60.74,60.81,239116.0,55.428,55.5188,55.1465,55.2101,239116.0
2022-05-13 09:50:00,60.83,60.94,60.7,60.83,368342.0,55.2282,55.3281,55.1102,55.2282,368342.0
2022-05-13 10:00:00,60.81,60.97,60.76,60.89,208398.0,55.2101,55.3553,55.1647,55.2827,208398.0
2022-05-13 10:10:00,60.88,60.99,60.76,60.92,581016.0,55.2736,55.3735,55.1647,55.3099,581016.0
2022-05-13 10:20:00,60.92,61.21,60.9,61.04,361028.0,55.3099,55.5732,55.2918,55.4189,361028.0
2022-05-13 10:30:00,61.05,61.11,60.89,60.94,174465.0,55.428,55.4824,55.2827,55.3281,174465.0
2022-05-13 10:40:00,60.94,60.95,60.45,60.66,241899.0,55.3281,55.3372,54.8832,55.0739,241899.0
2022-05-13 10:50:00,60.63,60.75,60.62,60.68,118661.0,55.0466,55.1556,55.0376,55.092,118661.0
2022-05-13 11:00:00,60.67,60.67,60.48,60.64,221611.0,55.083,55.083,54.9105,55.0557,221611.0
2022-05-13 11:10:00,60.64,60.89,60.6,60.84,202888.0,55.0557,55.2827,55.0194,55.2373,202888.0
2022-05-13 11:20:00,60.83,60.9,60.8,60.86,153505.0,55.2282,55.2918,55.201,55.2555,153505.0
2022-05-13 11:30:00,60.87,60.88,60.72,60.85,118563.0,55.2645,55.2736,55.1284,55.2464,118563.0
2022-05-13 11:40:00,60.84,60.86,60.72,60.75,268847.0,55.2373,55.2555,55.1284,55.1556,268847.0
2022-05-13 11:50:00,60.75,60.85,60.72,60.85,178029.0,55.1556,55.2464,55.1284,55.2464,178029.0
2022-05-13 12:00:00,60.85,61.02,60.8,61.02,177305.0,55.2464,55.4007,55.201,55.4007,177305.0
2022-05-13 12:10:00,61.03,61.19,61.02,61.07,262477.0,55.4098,55.5551,55.4007,55.4461,262477.0
2022-05-13 12:20:00,61.06,61.08,60.93,61.05,158110.0,55.437,55.4552,55.319,55.428,158110.0
2022-05-13 12:30:00,61.05,61.11,60.98,60.98,135988.0,55.428,55.4824,55.3644,55.3644,135988.0
2022-05-13 12:40:00,60.98,61.0,60.8,60.82,134147.0,55.3644,55.3826,55.201,55.2191,134147.0
2022-05-13 12:50:00,60.81,60.89,60.73,60.87,113288.0,55.2101,55.2827,55.1374,55.2645,113288.0
2022-05-13 13:00:00,60.87,60.95,60.74,60.77,96695.0,55.2645,55.3372,55.1465,55.1738,96695.0
2022-05-13 13:10:00,60.77,60.82,60.69,60.7,89908.0,55.1738,55.2191,55.1011,55.1102,89908.0
2022-05-13 13:20:00,60.71,60.78,60.64,60.71,85460.0,55.1193,55.1828,55.0557,55.1193,85460.0
2022-05-13 13:30:00,60.7,60.77,60.66,60.66,125204.0,55.1102,55.1738,55.0739,55.0739,125204.0
2022-05-13 13:40:00,60.66,60.67,60.53,60.58,102255.0,55.0739,55.083,54.9559,55.0012,102255.0
2022-05-13 13:50:00,60.58,60.58,60.34,60.37,134489.0,55.0012,55.0012,54.7833,54.8106,134489.0
2022-05-13 14:00:00,60.36,60.36,60.06,60.27,249656.0,54.8015,54.8015,54.5291,54.7198,249656.0
2022-05-13 14:10:00,60.27,60.31,60.11,60.27,125829.0,54.7198,54.7561,54.5745,54.7198,125829.0
2022-05-13 14:20:00,60.28,60.28,60.06,60.15,113870.0,54.7289,54.7289,54.5291,54.6108,113870.0
2022-05-13 14:30:00,60.16,60.4,60.16,60.27,213143.0,54.6199,54.8378,54.6199,54.7198,213143.0
2022-05-13 14:40:00,60.27,60.4,60.24,60.35,167424.0,54.7198,54.8378,54.6926,54.7924,167424.0
2022-05-13 14:50:00,60.34,60.55,60.33,60.54,192664.0,54.7833,54.974,54.7743,54.9649,192664.0
2022-05-13 15:00:00,60.55,60.68,60.5,60.67,163000.0,54.974,55.092,54.9286,55.083,163000.0
2022-05-13 15:10:00,60.68,60.71,60.61,60.61,172723.0,55.092,55.1193,55.0285,55.0285,172723.0
2022-05-13 15:20:00,60.61,60.69,60.57,60.68,139064.0,55.0285,55.1011,54.9922,55.092,139064.0
2022-05-13 15:30:00,60.67,60.69,60.35,60.5,345153.0,55.083,55.1011,54.7924,54.9286,345153.0
2022-05-13 15:40:00,60.5,60.64,60.4,60.5,409421.0,54.9286,55.0557,54.8378,54.9286,409421.0
2022-05-13 15:50:00,60.5,60.59,60.38,60.56,914679.0,54.9286,55.0103,54.8197,54.9831,914679.0
2022-05-16 09:30:00,60.39,60.74,60.18,60.51,286470.0,54.8287,55.1465,54.6381,54.9377,286470.0
2022-05-16 09:40:00,60.51,60.54,59.6,59.62,181823.0,54.9377,54.9649,54.1115,54.1297,181823.0
2022-05-16 09:50:00,59.62,59.71,59.44,59.52,312043.0,54.1297,54.2114,53.9662,54.0389,312043.0
2022-05-16 10:00:00,59.52,59.84,59.42,59.84,180216.0,54.0389,54.3294,53.9481,54.3294,180216.0
2022-05-16 10:10:00,59.83,60.04,59.76,59.94,154874.0,54.3203,54.511,54.2568,54.4202,154874.0
2022-05-16 10:20:00,59.95,60.22,59.94,60.17,207318.0,54.4293,54.6744,54.4202,54.629,207318.0
2022-05-16 10:30:00,60.17,60.28,60.08,60.17,185117.0,54.629,54.7289,54.5473,54.629,185117.0
2022-05-16 10:40:00,60.16,60.16,59.67,59.67,155243.0,54.6199,54.6199,54.175,54.175,155243.0
2022-05-16 10:50:00,59.64,59.68,59.47,59.5,116118.0,54.1478,54.1841,53.9935,54.0207,116118.0
2022-05-16 11:00:00,59.49,59.58,59.33,59.57,321580.0,54.0116,54.0933,53.8664,54.0843,321580.0
2022-05-16 11:10:00,59.56,59.7,59.52,59.63,241776.0,54.0752,54.2023,54.0389,54.1387,241776.0
2022-05-16 11:20:00,59.63,59.63,59.49,59.53,173309.0,54.1387,54.1387,54.0116,54.0479,173309.0
2022-05-16 11:30:00,59.53,59.61,59.35,59.57,108073.0,54.0479,54.1206,53.8845,54.0843,108073.0
2022-05-16 11:40:00,59.57,59.88,59.44,59.86,132200.0,54.0843,54.3657,53.9662,54.3476,132200.0
2022-05-16 11:50:00,59.87,60.16,59.84,60.14,251409.0,54.3566,54.6199,54.3294,54.6018,251409.0
2022-05-16 12:00:00,60.15,60.21,60.08,60.09,114188.0,54.6108,54.6653,54.5473,54.5564,114188.0
2022-05-16 12:10:00,60.09,60.16,59.92,60.01,105495.0,54.5564,54.6199,54.402,54.4837,105495.0
2022-05-16 12:20:00,60.01,60.08,59.95,60.04,158040.0,54.4837,54.5473,54.4293,54.511,158040.0
2022-05-16 12:30:00,60.03,60.07,59.92,59.94,92524.0,54.5019,54.5382,54.402,54.4202,92524.0
2022-05-16 12:40:00,59.94,60.02,59.79,60.02,94592.0,54.4202,54.4928,54.284,54.4928,94592.0
2022-05-16 12:50:00,60.05,60.05,59.84,59.92,77734.0,54.5201,54.5201,54.3294,54.402,77734.0
2022-05-16 13:00:00,59.91,60.13,59.85,60.11,77211.0,54.3929,54.5927,54.3385,54.5745,77211.0
2022-05-16 13:10:00,60.1,60.21,60.06,60.08,90693.0,54.5655,54.6653,54.5291,54.5473,90693.0
2022-05-16 13:20:00,60.07,60.32,60.05,60.3,96085.0,54.5382,54.7652,54.5201,54.747,96085.0
2022-05-16 13:30:00,60.31,60.37,60.17,60.21,79243.0,54.7561,54.8106,54.629,54.6653,79243.0
2022-05-16 13:40:00,60.2,60.28,60.05,60.07,76219.0,54.6562,54.7289,54.5201,54.5382,76219.0
2022-05-16 13:50:00,60.07,60.16,60.02,60.06,71098.0,54.5382,54.6199,54.4928,54.5291,71098.0
2022-05-16 14:00:00,60.06,60.28,59.98,60.16,113632.0,54.5291,54.7289,54.4565,54.6199,113632.0
2022-05-16 14:10:00,60.16,60.16,60.01,60.06,99727.0,54.6199,54.6199,54.4837,54.5291,99727.0
2022-05-16 14:20:00,60.07,60.3,60.05,60.29,135912.0,54.5382,54.747,54.5201,54.738,135912.0
2022-05-16 14:30:00,60.29,60.36,60.24,60.28,119620.0,54.738,54.8015,54.6926,54.7289,119620.0
2022-05-16 14:40:00,60.28,60.34,60.13,60.15,108921.0,54.7289,54.7833,54.5927,54.6108,108921.0
2022-05-16 14:50:00,60.14,60.21,60.06,60.19,90661.0,54.6018,54.6653,54.5291,54.6472,90661.0
2022-05-16 15:00:00,60.19,60.34,60.17,60.18,141620.0,54.6472,54.7833,54.629,54.6381,141620.0
2022-05-16 15:10:00,60.17,60.17,59.95,60.01,172660.0,54.629,54.629,54.4293,54.4837,172660.0
2022-05-16 15:20:00,60.0,60.01,59.9,59.95,185516.0,54.4747,54.4837,54.3839,54.4293,185516.0
2022-05-16 15:30:00,59.95,59.96,59.74,59.86,375639.0,54.4293,54.4383,54.2386,54.3476,375639.0
2022-05-16 15:40:00,59.86,59.92,59.8,59.89,505359.0,54.3476,54.402,54.2931,54.3748,505359.0
2022-05-16 15:50:00,59.9,60.06,59.78,59.88,605552.0,54.3839,54.5291,54.2749,54.3657,605552.0
2022-05-17 09:30:00,61.05,61.53,60.92,61.43,613479.0,55.428,55.8638,55.3099,55.773,613479.0
2022-05-17 09:40:00,61.44,61.52,61.28,61.29,297652.0,55.7821,55.8547,55.6368,55.6459,297652.0
2022-05-17 09:50:00,61.28,61.41,61.15,61.33,272729.0,55.6368,55.7548,55.5188,55.6822,272729.0
2022-05-17 10:00:00,61.32,61.53,61.22,61.22,218342.0,55.6731,55.8638,55.5823,55.5823,218342.0
2022-05-17 10:10:00,61.21,61.39,61.13,61.38,83899.0,55.5732,55.7367,55.5006,55.7276,83899.0
2022-05-17 10:20:00,61.38,61.4,61.06,61.07,183919.0,55.7276,55.7457,55.437,55.4461,183919.0
2022-05-17 10:30:00,61.08,61.16,60.97,61.04,88809.0,55.4552,55.5278,55.3553,55.4189,88809.0
2022-05-17 10:40:00,61.04,61.08,60.87,60.98,138612.0,55.4189,55.4552,55.2645,55.3644,138612.0
2022-05-17 10:50:00,60.98,61.12,60.86,61.11,231262.0,55.3644,55.4915,55.2555,55.4824,231262.0
2022-05-17 11:00:00,61.1,61.29,61.1,61.21,203553.0,55.4734,55.6459,55.4734,55.5732,203553.0
2022-05-17 11:10:00,61.21,61.21,61.02,61.11,156968.0,55.5732,55.5732,55.4007,55.4824,156968.0
2022-05-17 11:20:00,61.11,61.22,61.03,61.16,99063.0,55.4824,55.5823,55.4098,55.5278,99063.0
2022-05-17 11:30:00,61.16,61.37,61.16,61.3,174113.0,55.5278,55.7185,55.5278,55.6549,174113.0
2022-05-17 11:40:00,61.3,61.32,61.17,61.21,237010.0,55.6549,55.6731,55.5369,55.5732,237010.0
2022-05-17 11:50:00,61.21,61.34,61.21,61.3,68308.0,55.5732,55.6913,55.5732,55.6549,68308.0
2022-05-17 12:00:00,61.31,61.32,61.12,61.23,86861.0,55.664,55.6731,55.4915,55.5914,86861.0
2022-05-17 12:10:00,61.22,61.36,61.17,61.33,57925.0,55.5823,55.7094,55.5369,55.6822,57925.0
2022-05-17 12:20:00,61.31,61.43,61.3,61.3,149946.0,55.664,55.773,55.6549,55.6549,149946.0
2022-05-17 12:30:00,61.3,61.43,61.28,61.37,136892.0,55.6549,55.773,55.6368,55.7185,136892.0
2022-05-17 12:40:00,61.38,61.52,61.36,61.5,86999.0,55.7276,55.8547,55.7094,55.8365,86999.0
2022-05-17 12:50:00,61.5,61.63,61.46,61.62,67423.0,55.8365,55.9546,55.8002,55.9455,67423.0
2022-05-17 13:00:00,61.62,61.69,61.49,61.63,74117.0,55.9455,56.009,55.8274,55.9546,74117.0
2022-05-17 13:10:00,61.64,61.7,61.56,61.62,170621.0,55.9636,56.0181,55.891,55.9455,170621.0
2022-05-17 13:20:00,61.63,61.63,61.5,61.57,65194.0,55.9546,55.9546,55.8365,55.9001,65194.0
2022-05-17 13:30:00,61.58,61.68,61.57,61.64,142780.0,55.9092,55.9999,55.9001,55.9636,142780.0
2022-05-17 13:40:00,61.64,61.65,61.52,61.61,69219.0,55.9636,55.9727,55.8547,55.9364,69219.0
2022-05-17 13:50:00,61.61,61.64,61.56,61.57,81831.0,55.9364,55.9636,55.891,55.9001,81831.0
2022-05-17 14:00:00,61.58,61.77,61.49,61.75,148090.0,55.9092,56.0817,55.8274,56.0635,148090.0
2022-05-17 14:10:00,61.74,61.81,61.52,61.58,372689.0,56.0544,56.118,55.8547,55.9092,372689.0
2022-05-17 14:20:00,61.57,61.69,61.35,61.63,190945.0,55.9001,56.009,55.7003,55.9546,190945.0
2022-05-17 14:30:00,61.62,61.82,61.54,61.82,154484.0,55.9455,56.1271,55.8728,56.1271,154484.0
2022-05-17 14:40:00,61.82,62.07,61.82,62.05,250447.0,56.1271,56.354,56.1271,56.3359,250447.0
2022-05-17 14:50:00,62.05,62.1,61.99,61.99,312307.0,56.3359,56.3813,56.2814,56.2814,312307.0
2022-05-17 15:00:00,62.0,62.14,61.99,62.07,390476.0,56.2905,56.4176,56.2814,56.354,390476.0
2022-05-17 15:10:00,62.05,62.1,61.94,62.08,115699.0,56.3359,56.3813,56.236,56.3631,115699.0
2022-05-17 15:20:00,62.09,62.17,62.06,62.14,182223.0,56.3722,56.4448,56.345,56.4176,182223.0
2022-05-17 15:30:00,62.14,62.17,62.0,62.02,411226.0,56.4176,56.4448,56.2905,56.3086,411226.0
2022-05-17 15:40:00,62.01,62.13,61.92,62.0,477330.0,56.2996,56.4085,56.2178,56.2905,477330.0
2022-05-17 15:50:00,62.01,62.13,61.97,62.07,792251.0,56.2996,56.4085,56.2632,56.354,792251.0
2022-05-18 09:30:00,61.35,61.51,61.04,61.34,451570.0,55.7003,55.8456,55.4189,55.6913,451570.0
2022-05-18 09:40:00,61.33,61.61,61.16,61.55,612851.0,55.6822,55.9364,55.5278,55.8819,612851.0
2022-05-18 09:50:00,61.57,61.57,61.27,61.35,271592.0,55.9001,55.9001,55.6277,55.7003,271592.0
2022-05-18 10:00:00,61.36,61.65,61.27,61.37,163206.0,55.7094,55.9727,55.6277,55.7185,163206.0
2022-05-18 10:10:00,61.39,61.54,61.36,61.51,144969.0,55.7367,55.8728,55.7094,55.8456,144969.0
2022-05-18 10:20:00,61.49,61.66,61.29,61.29,120214.0,55.8274,55.9818,55.6459,55.6459,120214.0
2022-05-18 10:30:00,61.29,61.41,61.24,61.35,176906.0,55.6459,55.7548,55.6005,55.7003,176906.0
2022-05-18 10:40:00,61.35,61.51,61.29,61.46,391553.0,55.7003,55.8456,55.6459,55.8002,391553.0
2022-05-18 10:50:00,61.47,61.56,61.41,61.53,150598.0,55.8093,55.891,55.7548,55.8638,150598.0
2022-05-18 11:00:00,61.53,61.53,61.25,61.29,227038.0,55.8638,55.8638,55.6095,55.6459,227038.0
2022-05-18 11:10:00,61.28,61.28,61.13,61.17,120118.0,55.6368,55.6368,55.5006,55.5369,120118.0
2022-05-18 11:20:00,61.16,61.16,60.89,60.92,266948.0,55.5278,55.5278,55.2827,55.3099,266948.0
2022-05-18 11:30:00,60.92,61.14,60.87,61.08,158352.0,55.3099,55.5097,55.2645,55.4552,158352.0
2022-05-18 11:40:00,61.08,61.15,60.94,61.0,101645.0,55.4552,55.5188,55.3281,55.3826,101645.0
2022-05-18 11:50:00,60.99,61.02,60.76,60.83,212053.0,55.3735,55.4007,55.1647,55.2282,212053.0
2022-05-18 12:00:00,60.83,60.84,60.58,60.63,281700.0,55.2282,55.2373,55.0012,55.0466,281700.0
2022-05-18 12:10:00,60.63,60.93,60.59,60.9,72409.0,55.0466,55.319,55.0103,55.2918,72409.0
2022-05-18 12:20:00,60.9,60.93,60.61,60.74,159401.0,55.2918,55.319,55.0285,55.1465,159401.0
2022-05-18 12:30:00,60.74,60.92,60.67,60.86,134997.0,55.1465,55.3099,55.083,55.2555,134997.0
2022-05-18 12:40:00,60.84,60.98,60.76,60.98,148294.0,55.2373,55.3644,55.1647,55.3644,148294.0
2022-05-18 12:50:00,60.99,61.08,60.96,60.97,143944.0,55.3735,55.4552,55.3463,55.3553,143944.0
2022-05-18 13:00:00,60.96,60.96,60.66,60.67,143947.0,55.3463,55.3463,55.0739,55.083,143947.0
2022-05-18 13:10:00,60.67,60.68,60.58,60.61,192743.0,55.083,55.092,55.0012,55.0285,192743.0
2022-05-18 13:20:00,60.62,60.73,60.54,60.63,86191.0,55.0376,55.1374,54.9649,55.0466,86191.0
2022-05-18 13:30:00,60.62,60.7,60.55,60.7,129723.0,55.0376,55.1102,54.974,55.1102,129723.0
2022-05-18 13:40:00,60.7,60.7,60.46,60.51,109720.0,55.1102,55.1102,54.8923,54.9377,109720.0
2022-05-18 13:50:00,60.51,60.59,60.47,60.57,134021.0,54.9377,55.0103,54.9014,54.9922,134021.0
2022-05-18 14:00:00,60.58,60.63,60.42,60.52,157866.0,55.0012,55.0466,54.856,54.9468,157866.0
2022-05-18 14:10:00,60.52,60.57,60.31,60.43,155478.0,54.9468,54.9922,54.7561,54.8651,155478.0
2022-05-18 14:20:00,60.42,60.66,60.33,60.65,107117.0,54.856,55.0739,54.7743,55.0648,107117.0
2022-05-18 14:30:00,60.65,60.72,60.46,60.7,173469.0,55.0648,55.1284,54.8923,55.1102,173469.0
2022-05-18 14:40:00,60.7,60.78,60.42,60.56,183747.0,55.1102,55.1828,54.856,54.9831,183747.0
2022-05-18 14:50:00,60.55,60.61,60.34,60.38,303612.0,54.974,55.0285,54.7833,54.8197,303612.0
2022-05-18 15:00:00,60.38,60.53,60.37,60.42,280525.0,54.8197,54.9559,54.8106,54.856,280525.0
2022-05-18 15:10:00,60.41,60.5,60.37,60.4,267092.0,54.8469,54.9286,54.8106,54.8378,267092.0
2022-05-18 15:20:00,60.39,60.46,60.19,60.23,297503.0,54.8287,54.8923,54.6472,54.6835,297503.0
2022-05-18 15:30:00,60.24,60.66,60.22,60.6,388769.0,54.6926,55.0739,54.6744,55.0194,388769.0
2022-05-18 15:40:00,60.6,60.65,60.43,60.49,479425.0,55.0194,55.0648,54.8651,54.9195,479425.0
2022-05-18 15:50:00,60.48,60.66,60.41,60.58,1105493.0,54.9105,55.0739,54.8469,55.0012,1105493.0
2022-05-19 09:30:00,59.82,60.63,59.78,60.6,631351.0,54.3112,55.0466,54.2749,55.0194,631351.0
2022-05-19 09:40:00,60.6,60.62,60.0,60.04,232420.0,55.0194,55.0376,54.4747,54.511,232420.0
2022-05-19 09:50:00,60.04,60.29,59.85,59.95,281694.0,54.511,54.738,54.3385,54.4293,281694.0
2022-05-19 10:00:00,59.95,60.32,59.92,60.23,198192.0,54.4293,54.7652,54.402,54.6835,198192.0
2022-05-19 10:10:00,60.22,60.57,60.2,60.41,151837.0,54.6744,54.9922,54.6562,54.8469,151837.0
2022-05-19 10:20:00,60.41,60.56,60.09,60.09,154100.0,54.8469,54.9831,54.5564,54.5564,154100.0
2022-05-19 10:30:00,60.09,60.3,59.94,59.99,266077.0,54.5564,54.747,54.4202,54.4656,266077.0
2022-05-19 10:40:00,59.98,60.03,59.76,59.79,248728.0,54.4565,54.5019,54.2568,54.284,248728.0
2022-05-19 10:50:00,59.79,59.94,59.69,59.79,693800.0,54.284,54.4202,54.1932,54.284,693800.0
2022-05-19 11:00:00,59.79,59.87,59.6,59.84,479939.0,54.284,54.3566,54.1115,54.3294,479939.0
2022-05-19 11:10:00,59.83,60.0,59.66,59.84,324395.0,54.3203,54.4747,54.166,54.3294,324395.0
2022-05-19 11:20:00,59.82,59.99,59.75,59.98,197599.0,54.3112,54.4656,54.2477,54.4565,197599.0
2022-05-19 11:30:00,59.98,60.39,59.94,60.34,457428.0,54.4565,54.8287,54.4202,54.7833,457428.0
2022-05-19 11:40:00,60.35,60.52,60.35,60.37,502325.0,54.7924,54.9468,54.7924,54.8106,502325.0
2022-05-19 11:50:00,60.37,60.43,60.24,60.29,259171.0,54.8106,54.8651,54.6926,54.738,259171.0
2022-05-19 12:00:00,60.3,60.36,60.25,60.31,204665.0,54.747,54.8015,54.7016,54.7561,204665.0
2022-05-19 12:10:00,60.31,60.35,60.15,60.16,483545.0,54.7561,54.7924,54.6108,54.6199,483545.0
2022-05-19 12:20:00,60.17,60.2,60.01,60.17,297621.0,54.629,54.6562,54.4837,54.629,297621.0
2022-05-19 12:30:00,60.18,60.22,59.98,60.0,213700.0,54.6381,54.6744,54.4565,54.4747,213700.0
2022-05-19 12:40:00,59.99,59.99,59.81,59.94,217272.0,54.4656,54.4656,54.3022,54.4202,217272.0
2022-05-19 12:50:00,59.94,60.02,59.84,60.0,169694.0,54.4202,54.4928,54.3294,54.4747,169694.0
2022-05-19 13:00:00,60.0,60.25,60.0,60.15,120467.0,54.4747,54.7016,54.4747,54.6108,120467.0
2022-05-19 13:10:00,60.15,60.23,59.99,60.23,152503.0,54.6108,54.6835,54.4656,54.6835,152503.0
2022-05-19 13:20:00,60.23,60.38,60.1,60.11,262999.0,54.6835,54.8197,54.5655,54.5745,262999.0
2022-05-19 13:30:00,60.13,60.25,60.01,60.11,158719.0,54.5927,54.7016,54.4837,54.5745,158719.0
2022-05-19 13:40:00,60.11,60.18,59.75,59.78,254486.0,54.5745,54.6381,54.2477,54.2749,254486.0
2022-05-19 13:50:00,59.78,60.34,59.76,60.28,244604.0,54.2749,54.7833,54.2568,54.7289,244604.0
2022-05-19 14:00:00,60.29,60.3,60.05,60.16,181515.0,54.738,54.747,54.5201,54.6199,181515.0
2022-05-19 14:10:00,60.17,60.26,60.1,60.12,152230.0,54.629,54.7107,54.5655,54.5836,152230.0
2022-05-19 14:20:00,60.12,60.25,60.06,60.21,224601.0,54.5836,54.7016,54.5291,54.6653,224601.0
2022-05-19 14:30:00,60.22,60.26,60.0,60.11,150159.0,54.6744,54.7107,54.4747,54.5745,150159.0
2022-05-19 14:40:00,60.11,60.24,59.9,60.24,357041.0,54.5745,54.6926,54.3839,54.6926,357041.0
2022-05-19 14:50:00,60.24,60.3,60.08,60.22,215278.0,54.6926,54.747,54.5473,54.6744,215278.0
2022-05-19 15:00:00,60.22,60.41,60.15,60.26,328109.0,54.6744,54.8469,54.6108,54.7107,328109.0
2022-05-19 15:10:00,60.26,60.26,60.01,60.07,478304.0,54.7107,54.7107,54.4837,54.5382,478304.0
2022-05-19 15:20:00,60.07,60.08,59.91,59.92,412783.0,54.5382,54.5473,54.3929,54.402,412783.0
2022-05-19 15:30:00,59.91,59.99,59.83,59.84,412522.0,54.3929,54.4656,54.3203,54.3294,412522.0
2022-05-19 15:40:00,59.85,60.04,59.8,59.94,536278.0,54.3385,54.511,54.2931,54.4202,536278.0
2022-05-19 15:50:00,59.94,59.99,59.7,59.82,706029.0,54.4202,54.4656,54.2023,54.3112,706029.0
2022-05-20 09:30:00,60.32,60.8,60.2,60.29,410561.0,54.7652,55.201,54.6562,54.738,410561.0
2022-05-20 09:40:00,60.31,60.37,59.88,59.92,112025.0,54.7561,54.8106,54.3657,54.402,112025.0
2022-05-20 09:50:00,59.9,60.04,59.87,59.92,116150.0,54.3839,54.511,54.3566,54.402,116150.0
2022-05-20 10:00:00,59.9,60.05,59.8,59.84,153289.0,54.3839,54.5201,54.2931,54.3294,153289.0
2022-05-20 10:10:00,59.83,59.96,59.75,59.88,132614.0,54.3203,54.4383,54.2477,54.3657,132614.0
2022-05-20 10:20:00,59.9,59.96,59.76,59.9,100698.0,54.3839,54.4383,54.2568,54.3839,100698.0
2022-05-20 10:30:00,59.89,59.89,59.65,59.67,191946.0,54.3748,54.3748,54.1569,54.175,191946.0
2022-05-20 10:40:00,59.66,59.82,59.65,59.67,149871.0,54.166,54.3112,54.1569,54.175,149871.0
2022-05-20 10:50:00,59.67,59.7,59.5,59.51,282807.0,54.175,54.2023,54.0207,54.0298,282807.0
2022-05-20 11:00:00,59.51,59.53,59.3,59.32,204525.0,54.0298,54.0479,53.8391,53.8573,204525.0
2022-05-20 11:10:00,59.31,59.32,59.15,59.23,320935.0,53.8482,53.8573,53.7029,53.7756,320935.0
2022-05-20 11:20:00,59.23,59.26,59.06,59.21,265428.0,53.7756,53.8028,53.6212,53.7574,265428.0
2022-05-20 11:30:00,59.2,59.36,59.18,59.24,147671.0,53.7483,53.8936,53.7302,53.7846,147671.0
2022-05-20 11:40:00,59.24,59.33,59.15,59.23,141047.0,53.7846,53.8664,53.7029,53.7756,141047.0
2022-05-20 11:50:00,59.23,59.39,59.18,59.26,148205.0,53.7756,53.9208,53.7302,53.8028,148205.0
2022-05-20 12:00:00,59.25,59.33,59.1,59.1,212964.0,53.7937,53.8664,53.6575,53.6575,212964.0
2022-05-20 12:10:00,59.1,59.19,58.97,59.07,266571.0,53.6575,53.7393,53.5395,53.6303,266571.0
2022-05-20 12:20:00,59.05,59.2,59.05,59.11,92947.0,53.6121,53.7483,53.6121,53.6666,92947.0
2022-05-20 12:30:00,59.1,59.21,58.96,58.99,163354.0,53.6575,53.7574,53.5304,53.5577,163354.0
2022-05-20 12:40:00,58.98,59.16,58.82,59.14,224281.0,53.5486,53.712,53.4033,53.6939,224281.0
2022-05-20 12:50:00,59.15,59.16,59.01,59.12,202752.0,53.7029,53.712,53.5758,53.6757,202752.0
2022-05-20 13:00:00,59.12,59.16,58.92,58.97,197215.0,53.6757,53.712,53.4941,53.5395,197215.0
2022-05-20 13:10:00,58.98,59.0,58.89,58.9,218209.0,53.5486,53.5667,53.4669,53.476,218209.0
2022-05-20 13:20:00,58.9,58.94,58.71,58.73,150051.0,53.476,53.5123,53.3035,53.3216,150051.0
2022-05-20 13:30:00,58.72,59.12,58.71,59.04,255690.0,53.3125,53.6757,53.3035,53.6031,255690.0
2022-05-20 13:40:00,59.05,59.19,58.97,59.09,175167.0,53.6121,53.7393,53.5395,53.6485,175167.0
2022-05-20 13:50:00,59.08,59.19,59.01,59.11,139553.0,53.6394,53.7393,53.5758,53.6666,139553.0
2022-05-20 14:00:00,59.12,59.17,58.89,58.98,150297.0,53.6757,53.7211,53.4669,53.5486,150297.0
2022-05-20 14:10:00,58.99,59.1,58.92,58.99,150328.0,53.5577,53.6575,53.4941,53.5577,150328.0
2022-05-20 14:20:00,58.99,59.06,58.92,59.0,208070.0,53.5577,53.6212,53.4941,53.5667,208070.0
2022-05-20 14:30:00,58.99,59.04,58.84,58.93,294249.0,53.5577,53.6031,53.4215,53.5032,294249.0
2022-05-20 14:40:00,58.91,59.14,58.89,59.14,164039.0,53.485,53.6939,53.4669,53.6939,164039.0
2022-05-20 14:50:00,59.14,59.33,59.09,59.13,195267.0,53.6939,53.8664,53.6485,53.6848,195267.0
2022-05-20 15:00:00,59.13,59.19,58.96,59.0,125620.0,53.6848,53.7393,53.5304,53.5667,125620.0
2022-05-20 15:10:00,59.0,59.11,58.95,59.07,166490.0,53.5667,53.6666,53.5214,53.6303,166490.0
2022-05-20 15:20:00,59.08,59.31,59.03,59.3,185764.0,53.6394,53.8482,53.594,53.8391,185764.0
2022-05-20 15:30:00,59.3,59.7,59.21,59.66,508846.0,53.8391,54.2023,53.7574,54.166,508846.0
2022-05-20 15:40:00,59.66,59.93,59.66,59.91,544762.0,54.166,54.4111,54.166,54.3929,544762.0
2022-05-20 15:50:00,59.92,60.08,59.83,59.99,969911.0,54.402,54.5473,54.3203,54.4656,969911.0
2022-05-23 09:30:00,61.02,61.28,60.96,61.05,606224.0,55.4007,55.6368,55.3463,55.428,606224.0
2022-05-23 09:40:00,61.04,61.26,60.95,61.22,335525.0,55.4189,55.6186,55.3372,55.5823,335525.0
2022-05-23 09:50:00,61.2,61.3,60.88,60.93,268106.0,55.5642,55.6549,55.2736,55.319,268106.0
2022-05-23 10:00:00,60.93,60.93,60.56,60.66,226926.0,55.319,55.319,54.9831,55.0739,226926.0
2022-05-23 10:10:00,60.67,60.95,60.66,60.92,216425.0,55.083,55.3372,55.0739,55.3099,216425.0
2022-05-23 10:20:00,60.89,61.28,60.82,61.28,229140.0,55.2827,55.6368,55.2191,55.6368,229140.0
2022-05-23 10:30:00,61.28,61.43,61.18,61.36,288590.0,55.6368,55.773,55.546,55.7094,288590.0
2022-05-23 10:40:00,61.37,61.52,61.28,61.39,228680.0,55.7185,55.8547,55.6368,55.7367,228680.0
2022-05-23 10:50:00,61.39,61.56,61.19,61.54,206299.0,55.7367,55.891,55.5551,55.8728,206299.0
2022-05-23 11:00:00,61.54,61.77,61.51,61.63,177054.0,55.8728,56.0817,55.8456,55.9546,177054.0
2022-05-23 11:10:00,61.64,61.9,61.59,61.75,344780.0,55.9636,56.1997,55.9182,56.0635,344780.0
2022-05-23 11:20:00,61.75,61.85,61.65,61.82,139204.0,56.0635,56.1543,55.9727,56.1271,139204.0
2022-05-23 11:30:00,61.82,61.91,61.8,61.91,160936.0,56.1271,56.2088,56.1089,56.2088,160936.0
2022-05-23 11:40:00,61.9,61.99,61.85,61.93,206150.0,56.1997,56.2814,56.1543,56.2269,206150.0
2022-05-23 11:50:00,61.94,62.06,61.94,61.96,140886.0,56.236,56.345,56.236,56.2542,140886.0
2022-05-23 12:00:00,61.96,62.15,61.92,62.12,139620.0,56.2542,56.4267,56.2178,56.3994,139620.0
2022-05-23 12:10:00,62.12,62.12,61.95,62.0,118643.0,56.3994,56.3994,56.2451,56.2905,118643.0
2022-05-23 12:20:00,61.99,62.08,61.79,61.84,155890.0,56.2814,56.3631,56.0998,56.1452,155890.0
2022-05-23 12:30:00,61.86,61.91,61.79,61.91,201832.0,56.1634,56.2088,56.0998,56.2088,201832.0
2022-05-23 12:40:00,61.91,61.91,61.73,61.75,123318.0,56.2088,56.2088,56.0453,56.0635,123318.0
2022-05-23 12:50:00,61.75,61.79,61.67,61.78,134960.0,56.0635,56.0998,55.9909,56.0907,134960.0
2022-05-23 13:00:00,61.79,61.8,61.63,61.7,106975.0,56.0998,56.1089,55.9546,56.0181,106975.0
2022-05-23 13:10:00,61.7,61.74,61.54,61.6,198022.0,56.0181,56.0544,55.8728,55.9273,198022.0
2022-05-23 13:20:00,61.61,61.71,61.51,61.7,140160.0,55.9364,56.0272,55.8456,56.0181,140160.0
2022-05-23 13:30:00,61.7,61.8,61.61,61.73,117822.0,56.0181,56.1089,55.9364,56.0453,117822.0
2022-05-23 13:40:00,61.73,61.82,61.7,61.8,146303.0,56.0453,56.1271,56.0181,56.1089,146303.0
2022-05-23 13:50:00,61.78,61.9,61.76,61.9,93112.0,56.0907,56.1997,56.0726,56.1997,93112.0
2022-05-23 14:00:00,61.9,61.93,61.76,61.8,116557.0,56.1997,56.2269,56.0726,56.1089,116557.0
2022-05-23 14:10:00,61.8,61.86,61.78,61.79,84370.0,56.1089,56.1634,56.0907,56.0998,84370.0
2022-05-23 14:20:00,61.79,61.82,61.72,61.76,127865.0,56.0998,56.1271,56.0363,56.0726,127865.0
2022-05-23 14:30:00,61.76,61.87,61.71,61.81,215559.0,56.0726,56.1725,56.0272,56.118,215559.0
2022-05-23 14:40:00,61.8,61.9,61.74,61.77,211665.0,56.1089,56.1997,56.0544,56.0817,211665.0
2022-05-23 14:50:00,61.77,61.82,61.69,61.7,166710.0,56.0817,56.1271,56.009,56.0181,166710.0
2022-05-23 15:00:00,61.7,61.86,61.7,61.8,144518.0,56.0181,56.1634,56.0181,56.1089,144518.0
2022-05-23 15:10:00,61.8,61.8,61.56,61.7,219787.0,56.1089,56.1089,55.891,56.0181,219787.0
2022-05-23 15:20:00,61.71,61.73,61.51,61.62,194382.0,56.0272,56.0453,55.8456,55.9455,194382.0
2022-05-23 15:30:00,61.61,61.71,61.46,61.47,275556.0,55.9364,56.0272,55.8002,55.8093,275556.0
2022-05-23 15:40:00,61.46,61.47,61.21,61.22,603184.0,55.8002,55.8093,55.5732,55.5823,603184.0
2022-05-23 15:50:00,61.22,61.45,61.21,61.44,1086382.0,55.5823,55.7911,55.5732,55.7821,1086382.0
2022-05-24 09:30:00,61.19,61.35,60.45,60.58,255980.0,55.5551,55.7003,54.8832,55.0012,255980.0
2022-05-24 09:40:00,60.57,60.91,60.52,60.74,313017.0,54.9922,55.3009,54.9468,55.1465,313017.0
2022-05-24 09:50:00,60.74,60.79,60.44,60.48,238215.0,55.1465,55.1919,54.8741,54.9105,238215.0
2022-05-24 10:00:00,60.47,60.61,60.28,60.32,197546.0,54.9014,55.0285,54.7289,54.7652,197546.0
2022-05-24 10:10:00,60.3,60.45,60.07,60.14,199253.0,54.747,54.8832,54.5382,54.6018,199253.0
2022-05-24 10:20:00,60.13,60.3,60.06,60.27,140755.0,54.5927,54.747,54.5291,54.7198,140755.0
2022-05-24 10:30:00,60.25,60.25,59.89,60.06,328592.0,54.7016,54.7016,54.3748,54.5291,328592.0
2022-05-24 10:40:00,60.06,60.06,59.7,59.71,240404.0,54.5291,54.5291,54.2023,54.2114,240404.0
2022-05-24 10:50:00,59.72,59.93,59.67,59.86,231801.0,54.2204,54.4111,54.175,54.3476,231801.0
2022-05-24 11:00:00,59.84,59.99,59.82,59.88,155366.0,54.3294,54.4656,54.3112,54.3657,155366.0
2022-05-24 11:10:00,59.88,59.94,59.75,59.77,102796.0,54.3657,54.4202,54.2477,54.2658,102796.0
2022-05-24 11:20:00,59.77,59.95,59.72,59.94,80494.0,54.2658,54.4293,54.2204,54.4202,80494.0
2022-05-24 11:30:00,59.94,59.97,59.84,59.9,91345.0,54.4202,54.4474,54.3294,54.3839,91345.0
2022-05-24 11:40:00,59.9,60.3,59.87,60.25,171907.0,54.3839,54.747,54.3566,54.7016,171907.0
2022-05-24 11:50:00,60.26,60.32,60.15,60.2,83609.0,54.7107,54.7652,54.6108,54.6562,83609.0
2022-05-24 12:00:00,60.18,60.36,60.11,60.36,94804.0,54.6381,54.8015,54.5745,54.8015,94804.0
2022-05-24 12:10:00,60.36,60.56,60.3,60.35,159041.0,54.8015,54.9831,54.747,54.7924,159041.0
2022-05-24 12:20:00,60.34,60.44,60.29,60.36,48143.0,54.7833,54.8741,54.738,54.8015,48143.0
2022-05-24 12:30:00,60.35,60.45,60.13,60.16,106510.0,54.7924,54.8832,54.5927,54.6199,106510.0
2022-05-24 12:40:00,60.16,60.22,60.13,60.21,111621.0,54.6199,54.6744,54.5927,54.6653,111621.0
2022-05-24 12:50:00,60.21,60.34,60.14,60.26,62263.0,54.6653,54.7833,54.6018,54.7107,62263.0
2022-05-24 13:00:00,60.26,60.26,60.03,60.13,77585.0,54.7107,54.7107,54.5019,54.5927,77585.0
2022-05-24 13:10:00,60.12,60.28,60.1,60.21,145301.0,54.5836,54.7289,54.5655,54.6653,145301.0
2022-05-24 13:20:00,60.21,60.3,60.07,60.28,73707.0,54.6653,54.747,54.5382,54.7289,73707.0
2022-05-24 13:30:00,60.27,60.3,60.14,60.29,74719.0,54.7198,54.747,54.6018,54.738,74719.0
2022-05-24 13:40:00,60.31,60.47,60.31,60.43,113897.0,54.7561,54.9014,54.7561,54.8651,113897.0
2022-05-24 13:50:00,60.42,60.56,60.4,60.52,216229.0,54.856,54.9831,54.8378,54.9468,216229.0
2022-05-24 14:00:00,60.53,60.67,60.4,60.62,214944.0,54.9559,55.083,54.8378,55.0376,214944.0
2022-05-24 14:10:00,60.62,60.81,60.45,60.5,232182.0,55.0376,55.2101,54.8832,54.9286,232182.0
2022-05-24 14:20:00,60.49,60.71,60.44,60.64,166148.0,54.9195,55.1193,54.8741,55.0557,166148.0
2022-05-24 14:30:00,60.63,60.8,60.6,60.77,118639.0,55.0466,55.201,55.0194,55.1738,118639.0
2022-05-24 14:40:00,60.78,60.79,60.43,60.46,181028.0,55.1828,55.1919,54.8651,54.8923,181028.0
2022-05-24 14:50:00,60.46,60.53,60.38,60.52,167794.0,54.8923,54.9559,54.8197,54.9468,167794.0
2022-05-24 15:00:00,60.51,60.78,60.51,60.73,191922.0,54.9377,55.1828,54.9377,55.1374,191922.0
2022-05-24 15:10:00,60.75,60.83,60.7,60.75,113228.0,55.1556,55.2282,55.1102,55.1556,113228.0
2022-05-24 15:20:00,60.76,60.98,60.65,60.94,220320.0,55.1647,55.3644,55.0648,55.3281,220320.0
2022-05-24 15:30:00,60.94,61.22,60.84,61.15,439795.0,55.3281,55.5823,55.2373,55.5188,439795.0
2022-05-24 15:40:00,61.15,61.22,61.05,61.08,392080.0,55.5188,55.5823,55.428,55.4552,392080.0
2022-05-24 15:50:00,61.09,61.18,60.86,61.02,514373.0,55.4643,55.546,55.2555,55.4007,514373.0
2022-05-25 09:30:00,60.82,61.34,60.78,61.27,219272.0,55.2191,55.6913,55.1828,55.6277,219272.0
2022-05-25 09:40:00,61.25,61.55,61.22,61.31,190764.0,55.6095,55.8819,55.5823,55.664,190764.0
2022-05-25 09:50:00,61.32,61.58,61.32,61.49,169489.0,55.6731,55.9092,55.6731,55.8274,169489.0
2022-05-25 10:00:00,61.48,61.65,61.39,61.65,151542.0,55.8184,55.9727,55.7367,55.9727,151542.0
2022-05-25 10:10:00,61.64,61.85,61.51,61.83,133305.0,55.9636,56.1543,55.8456,56.1361,133305.0
2022-05-25 10:20:00,61.85,62.09,61.84,62.08,124394.0,56.1543,56.3722,56.1452,56.3631,124394.0
2022-05-25 10:30:00,62.07,62.31,62.03,62.3,163182.0,56.354,56.5719,56.3177,56.5629,163182.0
2022-05-25 10:40:00,62.31,62.36,62.15,62.19,139724.0,56.5719,56.6173,56.4267,56.463,139724.0
2022-05-25 10:50:00,62.19,62.27,62.01,62.11,64099.0,56.463,56.5356,56.2996,56.3904,64099.0
2022-05-25 11:00:00,62.1,62.11,61.89,61.96,65684.0,56.3813,56.3904,56.1906,56.2542,65684.0
2022-05-25 11:10:00,61.95,62.03,61.91,61.95,97287.0,56.2451,56.3177,56.2088,56.2451,97287.0
2022-05-25 11:20:00,61.94,61.94,61.79,61.86,96347.0,56.236,56.236,56.0998,56.1634,96347.0
2022-05-25 11:30:00,61.85,61.85,61.59,61.67,238006.0,56.1543,56.1543,55.9182,55.9909,238006.0
2022-05-25 11:40:00,61.64,61.78,61.62,61.72,110728.0,55.9636,56.0907,55.9455,56.0363,110728.0
2022-05-25 11:50:00,61.72,61.81,61.65,61.77,69300.0,56.0363,56.118,55.9727,56.0817,69300.0
2022-05-25 12:00:00,61.77,61.85,61.62,61.65,81323.0,56.0817,56.1543,55.9455,55.9727,81323.0
2022-05-25 12:10:00,61.62,61.72,61.62,61.68,77510.0,55.9455,56.0363,55.9455,55.9999,77510.0
2022-05-25 12:20:00,61.67,61.67,61.34,61.39,67937.0,55.9909,55.9909,55.6913,55.7367,67937.0
2022-05-25 12:30:00,61.4,61.49,61.33,61.39,42782.0,55.7457,55.8274,55.6822,55.7367,42782.0
2022-05-25 12:40:00,61.39,61.58,61.38,61.56,137137.0,55.7367,55.9092,55.7276,55.891,137137.0
2022-05-25 12:50:00,61.55,61.56,61.38,61.52,39689.0,55.8819,55.891,55.7276,55.8547,39689.0
2022-05-25 13:00:00,61.5,61.5,61.4,61.44,50939.0,55.8365,55.8365,55.7457,55.7821,50939.0
2022-05-25 13:10:00,61.45,61.5,61.34,61.43,45114.0,55.7911,55.8365,55.6913,55.773,45114.0
2022-05-25 13:20:00,61.42,61.45,61.3,61.42,376904.0,55.7639,55.7911,55.6549,55.7639,376904.0
2022-05-25 13:30:00,61.42,61.46,61.32,61.35,110676.0,55.7639,55.8002,55.6731,55.7003,110676.0
2022-05-25 13:40:00,61.36,61.46,61.29,61.45,97734.0,55.7094,55.8002,55.6459,55.7911,97734.0
2022-05-25 13:50:00,61.45,61.48,61.32,61.44,86234.0,55.7911,55.8184,55.6731,55.7821,86234.0
2022-05-25 14:00:00,61.43,61.79,61.23,61.37,411233.0,55.773,56.0998,55.5914,55.7185,411233.0
2022-05-25 14:10:00,61.38,61.83,61.38,61.72,183279.0,55.7276,56.1361,55.7276,56.0363,183279.0
2022-05-25 14:20:00,61.72,61.87,61.66,61.78,136476.0,56.0363,56.1725,55.9818,56.0907,136476.0
2022-05-25 14:30:00,61.79,61.98,61.79,61.89,183382.0,56.0998,56.2723,56.0998,56.1906,183382.0
2022-05-25 14:40:00,61.89,62.03,61.85,61.99,103577.0,56.1906,56.3177,56.1543,56.2814,103577.0
2022-05-25 14:50:00,62.0,62.17,61.92,62.14,177140.0,56.2905,56.4448,56.2178,56.4176,177140.0
2022-05-25 15:00:00,62.15,62.42,62.11,62.37,182408.0,56.4267,56.6718,56.3904,56.6264,182408.0
2022-05-25 15:10:00,62.37,62.4,62.26,62.3,269946.0,56.6264,56.6536,56.5265,56.5629,269946.0
2022-05-25 15:20:00,62.32,62.35,62.2,62.24,249192.0,56.581,56.6083,56.4721,56.5084,249192.0
2022-05-25 15:30:00,62.24,62.28,62.13,62.16,244214.0,56.5084,56.5447,56.4085,56.4357,244214.0
2022-05-25 15:40:00,62.16,62.19,62.04,62.06,406867.0,56.4357,56.463,56.3268,56.345,406867.0
2022-05-25 15:50:00,62.05,62.06,61.87,61.95,1014044.0,56.3359,56.345,56.1725,56.2451,1014044.0
2022-05-26 09:30:00,62.25,62.94,62.12,62.75,381916.0,56.5175,57.1439,56.3994,56.9714,381916.0
2022-05-26 09:40:00,62.76,63.1,62.72,62.95,225304.0,56.9805,57.2892,56.9442,57.153,225304.0
2022-05-26 09:50:00,62.95,63.18,62.94,63.15,349408.0,57.153,57.3618,57.1439,57.3346,349408.0
2022-05-26 10:00:00,63.14,63.37,63.11,63.26,208070.0,57.3255,57.5343,57.2983,57.4344,208070.0
2022-05-26 10:10:00,63.26,63.29,63.17,63.24,170307.0,57.4344,57.4617,57.3527,57.4163,170307.0
2022-05-26 10:20:00,63.23,63.34,63.1,63.1,162611.0,57.4072,57.5071,57.2892,57.2892,162611.0
2022-05-26 10:30:00,63.11,63.18,62.99,63.14,76233.0,57.2983,57.3618,57.1893,57.3255,76233.0
2022-05-26 10:40:00,63.14,63.15,62.98,63.0,74344.0,57.3255,57.3346,57.1802,57.1984,74344.0
2022-05-26 10:50:00,63.0,63.09,62.96,63.01,57016.0,57.1984,57.2801,57.1621,57.2075,57016.0
2022-05-26 11:00:00,63.0,63.04,62.92,62.96,62616.0,57.1984,57.2347,57.1258,57.1621,62616.0
2022-05-26 11:10:00,62.97,63.06,62.94,62.98,66485.0,57.1712,57.2529,57.1439,57.1802,66485.0
2022-05-26 11:20:00,62.97,63.1,62.96,63.09,96666.0,57.1712,57.2892,57.1621,57.2801,96666.0
2022-05-26 11:30:00,63.09,63.09,62.9,62.97,49012.0,57.2801,57.2801,57.1076,57.1712,49012.0
2022-05-26 11:40:00,62.96,63.0,62.85,62.88,72347.0,57.1621,57.1984,57.0622,57.0894,72347.0
2022-05-26 11:50:00,62.88,62.97,62.75,62.96,55538.0,57.0894,57.1712,56.9714,57.1621,55538.0
2022-05-26 12:00:00,62.95,63.12,62.92,63.12,45172.0,57.153,57.3073,57.1258,57.3073,45172.0
2022-05-26 12:10:00,63.12,63.19,63.1,63.15,54224.0,57.3073,57.3709,57.2892,57.3346,54224.0
2022-05-26 12:20:00,63.14,63.2,63.14,63.19,61000.0,57.3255,57.38,57.3255,57.3709,61000.0
2022-05-26 12:30:00,63.19,63.23,63.13,63.18,74663.0,57.3709,57.4072,57.3164,57.3618,74663.0
2022-05-26 12:40:00,63.18,63.29,63.16,63.26,299656.0,57.3618,57.4617,57.3437,57.4344,299656.0
2022-05-26 12:50:00,63.25,63.33,63.19,63.33,113697.0,57.4254,57.498,57.3709,57.498,113697.0
2022-05-26 13:00:00,63.33,63.48,63.32,63.48,112084.0,57.498,57.6342,57.4889,57.6342,112084.0
2022-05-26 13:10:00,63.48,63.49,63.34,63.35,181133.0,57.6342,57.6433,57.5071,57.5162,181133.0
2022-05-26 13:20:00,63.35,63.39,63.23,63.28,100693.0,57.5162,57.5525,57.4072,57.4526,100693.0
2022-05-26 13:30:00,63.29,63.36,63.25,63.35,83687.0,57.4617,57.5252,57.4254,57.5162,83687.0
2022-05-26 13:40:00,63.34,63.37,63.26,63.29,52728.0,57.5071,57.5343,57.4344,57.4617,52728.0
2022-05-26 13:50:00,63.27,63.35,63.24,63.34,48620.0,57.4435,57.5162,57.4163,57.5071,48620.0
2022-05-26 14:00:00,63.33,63.39,63.24,63.37,176540.0,57.498,57.5525,57.4163,57.5343,176540.0
2022-05-26 14:10:00,63.38,63.4,63.29,63.3,48129.0,57.5434,57.5616,57.4617,57.4708,48129.0
2022-05-26 14:20:00,63.31,63.36,63.28,63.3,61585.0,57.4798,57.5252,57.4526,57.4708,61585.0
2022-05-26 14:30:00,63.31,63.33,63.21,63.26,83655.0,57.4798,57.498,57.3891,57.4344,83655.0
2022-05-26 14:40:00,63.26,63.28,63.21,63.25,70869.0,57.4344,57.4526,57.3891,57.4254,70869.0
2022-05-26 14:50:00,63.24,63.32,63.21,63.28,64895.0,57.4163,57.4889,57.3891,57.4526,64895.0
2022-05-26 15:00:00,63.27,63.4,63.19,63.36,158145.0,57.4435,57.5616,57.3709,57.5252,158145.0
2022-05-26 15:10:00,63.37,63.37,63.2,63.28,204780.0,57.5343,57.5343,57.38,57.4526,204780.0
2022-05-26 15:20:00,63.29,63.35,63.23,63.3,192354.0,57.4617,57.5162,57.4072,57.4708,192354.0
2022-05-26 15:30:00,63.29,63.44,63.28,63.44,259197.0,57.4617,57.5979,57.4526,57.5979,259197.0
2022-05-26 15:40:00,63.44,63.53,63.43,63.52,409659.0,57.5979,57.6796,57.5888,57.6705,409659.0
2022-05-26 15:50:00,63.53,63.6,63.28,63.3,692665.0,57.6796,57.7431,57.4526,57.4708,692665.0
2022-05-27 09:30:00,63.43,63.84,63.32,63.76,330355.0,57.5888,57.961,57.4889,57.8884,330355.0
2022-05-27 09:40:00,63.75,63.9,63.59,63.89,173935.0,57.8793,58.0155,57.7341,58.0064,173935.0
2022-05-27 09:50:00,63.89,64.04,63.82,63.82,163419.0,58.0064,58.1426,57.9429,57.9429,163419.0
2022-05-27 10:00:00,63.82,63.83,63.6,63.78,125258.0,57.9429,57.952,57.7431,57.9066,125258.0
2022-05-27 10:10:00,63.77,63.81,63.67,63.79,91138.0,57.8975,57.9338,57.8067,57.9156,91138.0
2022-05-27 10:20:00,63.8,63.82,63.57,63.6,84488.0,57.9247,57.9429,57.7159,57.7431,84488.0
2022-05-27 10:30:00,63.61,63.66,63.51,63.58,78688.0,57.7522,57.7976,57.6614,57.725,78688.0
2022-05-27 10:40:00,63.58,63.65,63.49,63.58,212623.0,57.725,57.7885,57.6433,57.725,212623.0
2022-05-27 10:50:00,63.58,63.61,63.44,63.47,189440.0,57.725,57.7522,57.5979,57.6251,189440.0
2022-05-27 11:00:00,63.48,63.62,63.44,63.58,109716.0,57.6342,57.7613,57.5979,57.725,109716.0
2022-05-27 11:10:00,63.58,63.66,63.55,63.62,120438.0,57.725,57.7976,57.6977,57.7613,120438.0
2022-05-27 11:20:00,63.62,63.65,63.55,63.62,64265.0,57.7613,57.7885,57.6977,57.7613,64265.0
2022-05-27 11:30:00,63.62,63.69,63.55,63.67,120216.0,57.7613,57.8249,57.6977,57.8067,120216.0
2022-05-27 11:40:00,63.67,63.79,63.66,63.76,82903.0,57.8067,57.9156,57.7976,57.8884,82903.0
2022-05-27 11:50:00,63.76,63.81,63.74,63.76,36833.0,57.8884,57.9338,57.8702,57.8884,36833.0
2022-05-27 12:00:00,63.76,63.82,63.72,63.79,57961.0,57.8884,57.9429,57.8521,57.9156,57961.0
2022-05-27 12:10:00,63.79,63.86,63.76,63.86,67325.0,57.9156,57.9792,57.8884,57.9792,67325.0
2022-05-27 12:20:00,63.86,63.87,63.76,63.8,38427.0,57.9792,57.9883,57.8884,57.9247,38427.0
2022-05-27 12:30:00,63.8,63.82,63.7,63.78,44626.0,57.9247,57.9429,57.8339,57.9066,44626.0
2022-05-27 12:40:00,63.78,63.82,63.7,63.7,38251.0,57.9066,57.9429,57.8339,57.8339,38251.0
2022-05-27 12:50:00,63.71,63.79,63.68,63.76,51407.0,57.843,57.9156,57.8158,57.8884,51407.0
2022-05-27 13:00:00,63.77,63.79,63.7,63.77,52316.0,57.8975,57.9156,57.8339,57.8975,52316.0
2022-05-27 13:10:00,63.77,63.78,63.68,63.75,48215.0,57.8975,57.9066,57.8158,57.8793,48215.0
2022-05-27 13:20:00,63.76,63.76,63.67,63.71,59969.0,57.8884,57.8884,57.8067,57.843,59969.0
2022-05-27 13:30:00,63.71,63.76,63.69,63.73,48560.0,57.843,57.8884,57.8249,57.8612,48560.0
2022-05-27 13:40:00,63.73,63.73,63.66,63.71,52178.0,57.8612,57.8612,57.7976,57.843,52178.0
2022-05-27 13:50:00,63.7,63.75,63.68,63.73,37988.0,57.8339,57.8793,57.8158,57.8612,37988.0
2022-05-27 14:00:00,63.74,63.81,63.72,63.81,92981.0,57.8702,57.9338,57.8521,57.9338,92981.0
2022-05-27 14:10:00,63.82,63.87,63.8,63.85,140601.0,57.9429,57.9883,57.9247,57.9701,140601.0
2022-05-27 14:20:00,63.86,63.9,63.84,63.87,57463.0,57.9792,58.0155,57.961,57.9883,57463.0
2022-05-27 14:30:00,63.88,63.9,63.85,63.87,77576.0,57.9974,58.0155,57.9701,57.9883,77576.0
2022-05-27 14:40:00,63.87,63.89,63.84,63.86,65222.0,57.9883,58.0064,57.961,57.9792,65222.0
2022-05-27 14:50:00,63.86,64.0,63.85,64.0,190704.0,57.9792,58.1063,57.9701,58.1063,190704.0
2022-05-27 15:00:00,63.99,64.05,63.97,64.02,162586.0,58.0972,58.1517,58.0791,58.1245,162586.0
2022-05-27 15:10:00,64.03,64.07,64.0,64.05,80763.0,58.1335,58.1699,58.1063,58.1517,80763.0
2022-05-27 15:20:00,64.05,64.17,64.04,64.14,100680.0,58.1517,58.2606,58.1426,58.2334,100680.0
2022-05-27 15:30:00,64.14,64.23,64.13,64.18,253111.0,58.2334,58.3151,58.2243,58.2697,253111.0
2022-05-27 15:40:00,64.17,64.26,64.12,64.17,298984.0,58.2606,58.3424,58.2153,58.2606,298984.0
2022-05-27 15:50:00,64.17,64.31,64.12,64.3,638975.0,58.2606,58.3878,58.2153,58.3787,638975.0
2022-05-31 09:30:00,63.75,63.85,63.36,63.36,384277.0,57.8793,57.9701,57.5252,57.5252,384277.0
2022-05-31 09:40:00,63.34,63.51,63.17,63.43,215672.0,57.5071,57.6614,57.3527,57.5888,215672.0
2022-05-31 09:50:00,63.43,63.88,63.41,63.63,202046.0,57.5888,57.9974,57.5706,57.7704,202046.0
2022-05-31 10:00:00,63.63,63.68,63.44,63.48,102347.0,57.7704,57.8158,57.5979,57.6342,102347.0
2022-05-31 10:10:00,63.47,63.74,63.42,63.73,169697.0,57.6251,57.8702,57.5797,57.8612,169697.0
2022-05-31 10:20:00,63.73,63.9,63.63,63.64,256432.0,57.8612,58.0155,57.7704,57.7795,256432.0
2022-05-31 10:30:00,63.62,63.75,63.43,63.45,158705.0,57.7613,57.8793,57.5888,57.607,158705.0
2022-05-31 10:40:00,63.45,63.65,63.43,63.59,120409.0,57.607,57.7885,57.5888,57.7341,120409.0
2022-05-31 10:50:00,63.58,63.66,63.51,63.6,76936.0,57.725,57.7976,57.6614,57.7431,76936.0
2022-05-31 11:00:00,63.59,63.63,63.47,63.5,219235.0,57.7341,57.7704,57.6251,57.6523,219235.0
2022-05-31 11:10:00,63.51,63.61,63.47,63.6,121506.0,57.6614,57.7522,57.6251,57.7431,121506.0
2022-05-31 11:20:00,63.58,63.7,63.53,63.63,99224.0,57.725,57.8339,57.6796,57.7704,99224.0
2022-05-31 11:30:00,63.63,63.73,63.59,63.71,115350.0,57.7704,57.8612,57.7341,57.843,115350.0
2022-05-31 11:40:00,63.72,63.91,63.68,63.91,72638.0,57.8521,58.0246,57.8158,58.0246,72638.0
2022-05-31 11:50:00,63.9,64.08,63.89,64.05,144150.0,58.0155,58.1789,58.0064,58.1517,144150.0
2022-05-31 12:00:00,64.05,64.2,64.05,64.07,66231.0,58.1517,58.2879,58.1517,58.1699,66231.0
2022-05-31 12:10:00,64.08,64.12,63.87,63.92,78817.0,58.1789,58.2153,57.9883,58.0337,78817.0
2022-05-31 12:20:00,63.93,64.01,63.88,64.01,113487.0,58.0427,58.1154,57.9974,58.1154,113487.0
2022-05-31 12:30:00,64.0,64.18,63.98,64.17,51412.0,58.1063,58.2697,58.0881,58.2606,51412.0
2022-05-31 12:40:00,64.17,64.34,64.16,64.33,82809.0,58.2606,58.415,58.2516,58.4059,82809.0
2022-05-31 12:50:00,64.34,64.39,64.24,64.25,136653.0,58.415,58.4604,58.3242,58.3333,136653.0
2022-05-31 13:00:00,64.25,64.34,64.1,64.31,208706.0,58.3333,58.415,58.1971,58.3878,208706.0
2022-05-31 13:10:00,64.31,64.31,64.12,64.16,66978.0,58.3878,58.3878,58.2153,58.2516,66978.0
2022-05-31 13:20:00,64.16,64.17,64.06,64.12,45474.0,58.2516,58.2606,58.1608,58.2153,45474.0
2022-05-31 13:30:00,64.11,64.29,64.1,64.24,65450.0,58.2062,58.3696,58.1971,58.3242,65450.0
2022-05-31 13:40:00,64.24,64.39,64.23,64.36,151543.0,58.3242,58.4604,58.3151,58.4332,151543.0
2022-05-31 13:50:00,64.35,64.61,64.34,64.59,72183.0,58.4241,58.6601,58.415,58.642,72183.0
2022-05-31 14:00:00,64.58,64.58,64.44,64.5,144112.0,58.6329,58.6329,58.5058,58.5603,144112.0
2022-05-31 14:10:00,64.49,64.57,64.47,64.57,76861.0,58.5512,58.6238,58.533,58.6238,76861.0
2022-05-31 14:20:00,64.57,64.59,64.36,64.37,220210.0,58.6238,58.642,58.4332,58.4422,220210.0
2022-05-31 14:30:00,64.38,64.46,64.34,64.44,106321.0,58.4513,58.5239,58.415,58.5058,106321.0
2022-05-31 14:40:00,64.44,64.44,64.12,64.16,110574.0,58.5058,58.5058,58.2153,58.2516,110574.0
2022-05-31 14:50:00,64.15,64.26,64.05,64.21,265287.0,58.2425,58.3424,58.1517,58.297,265287.0
2022-05-31 15:00:00,64.21,64.28,64.08,64.27,116146.0,58.297,58.3605,58.1789,58.3514,116146.0
2022-05-31 15:10:00,64.27,64.36,64.17,64.22,177845.0,58.3514,58.4332,58.2606,58.306,177845.0
2022-05-31 15:20:00,64.22,64.36,64.2,64.33,146098.0,58.306,58.4332,58.2879,58.4059,146098.0
2022-05-31 15:30:00,64.33,64.43,64.32,64.33,292782.0,58.4059,58.4967,58.3968,58.4059,292782.0
2022-05-31 15:40:00,64.34,64.4,64.3,64.34,383547.0,58.415,58.4695,58.3787,58.415,383547.0
2022-05-31 15:50:00,64.34,64.62,64.23,64.28,871404.0,58.415,58.6692,58.3151,58.3605,871404.0
2022-06-01 09:30:00,64.36,64.47,63.95,63.97,181397.0,58.4332,58.533,58.0609,58.0791,181397.0
2022-06-01 09:40:00,63.96,64.07,63.86,64.02,133257.0,58.07,58.1699,57.9792,58.1245,133257.0
2022-06-01 09:50:00,64.02,64.04,63.57,63.66,178104.0,58.1245,58.1426,57.7159,57.7976,178104.0
2022-06-01 10:00:00,63.67,63.81,63.49,63.55,207472.0,57.8067,57.9338,57.6433,57.6977,207472.0
2022-06-01 10:10:00,63.55,63.57,63.12,63.16,318890.0,57.6977,57.7159,57.3073,57.3437,318890.0
2022-06-01 10:20:00,63.16,63.18,62.97,62.99,326320.0,57.3437,57.3618,57.1712,57.1893,326320.0
2022-06-01 10:30:00,62.98,63.05,62.88,62.97,154092.0,57.1802,57.2438,57.0894,57.1712,154092.0
2022-06-01 10:40:00,62.97,63.0,62.9,62.92,147056.0,57.1712,57.1984,57.1076,57.1258,147056.0
2022-06-01 10:50:00,62.93,63.12,62.9,63.1,135474.0,57.1348,57.3073,57.1076,57.2892,135474.0
2022-06-01 11:00:00,63.1,63.11,62.92,62.94,178924.0,57.2892,57.2983,57.1258,57.1439,178924.0
2022-06-01 11:10:00,62.94,63.06,62.91,62.97,82921.0,57.1439,57.2529,57.1167,57.1712,82921.0
2022-06-01 11:20:00,62.96,62.96,62.72,62.82,89541.0,57.1621,57.1621,56.9442,57.035,89541.0
2022-06-01 11:30:00,62.81,62.85,62.7,62.78,71987.0,57.0259,57.0622,56.926,56.9987,71987.0
2022-06-01 11:40:00,62.78,62.78,62.55,62.56,88763.0,56.9987,56.9987,56.7898,56.7989,88763.0
2022-06-01 11:50:00,62.54,62.7,62.5,62.7,74970.0,56.7808,56.926,56.7444,56.926,74970.0
2022-06-01 12:00:00,62.69,62.78,62.63,62.74,68991.0,56.9169,56.9987,56.8625,56.9623,68991.0
2022-06-01 12:10:00,62.73,62.88,62.66,62.86,61964.0,56.9533,57.0894,56.8897,57.0713,61964.0
2022-06-01 12:20:00,62.85,62.95,62.84,62.88,70197.0,57.0622,57.153,57.0531,57.0894,70197.0
2022-06-01 12:30:00,62.87,63.0,62.85,62.89,62978.0,57.0804,57.1984,57.0622,57.0985,62978.0
2022-06-01 12:40:00,62.9,62.94,62.78,62.79,108181.0,57.1076,57.1439,56.9987,57.0077,108181.0
2022-06-01 12:50:00,62.8,62.96,62.67,62.9,273287.0,57.0168,57.1621,56.8988,57.1076,273287.0
2022-06-01 13:00:00,62.9,63.06,62.84,63.06,190700.0,57.1076,57.2529,57.0531,57.2529,190700.0
2022-06-01 13:10:00,63.06,63.26,63.02,63.25,136093.0,57.2529,57.4344,57.2166,57.4254,136093.0
2022-06-01 13:20:00,63.25,63.39,63.19,63.38,40308.0,57.4254,57.5525,57.3709,57.5434,40308.0
2022-06-01 13:30:00,63.39,63.48,63.32,63.48,55674.0,57.5525,57.6342,57.4889,57.6342,55674.0
2022-06-01 13:40:00,63.47,63.56,63.46,63.49,108762.0,57.6251,57.7068,57.616,57.6433,108762.0
2022-06-01 13:50:00,63.48,63.5,63.35,63.43,222837.0,57.6342,57.6523,57.5162,57.5888,222837.0
2022-06-01 14:00:00,63.42,63.57,63.41,63.51,86288.0,57.5797,57.7159,57.5706,57.6614,86288.0
2022-06-01 14:10:00,63.51,63.57,63.43,63.47,113971.0,57.6614,57.7159,57.5888,57.6251,113971.0
2022-06-01 14:20:00,63.48,63.8,63.43,63.69,143669.0,57.6342,57.9247,57.5888,57.8249,143669.0
2022-06-01 14:30:00,63.7,63.79,63.61,63.61,132950.0,57.8339,57.9156,57.7522,57.7522,132950.0
2022-06-01 14:40:00,63.61,63.84,63.6,63.75,154783.0,57.7522,57.961,57.7431,57.8793,154783.0
2022-06-01 14:50:00,63.74,63.77,63.62,63.68,77950.0,57.8702,57.8975,57.7613,57.8158,77950.0
2022-06-01 15:00:00,63.67,63.78,63.57,63.76,68353.0,57.8067,57.9066,57.7159,57.8884,68353.0
2022-06-01 15:10:00,63.75,63.87,63.71,63.84,92791.0,57.8793,57.9883,57.843,57.961,92791.0
2022-06-01 15:20:00,63.84,63.89,63.79,63.83,73572.0,57.961,58.0064,57.9156,57.952,73572.0
2022-06-01 15:30:00,63.81,63.82,63.63,63.78,240910.0,57.9338,57.9429,57.7704,57.9066,240910.0
2022-06-01 15:40:00,63.78,63.83,63.7,63.74,147355.0,57.9066,57.952,57.8339,57.8702,147355.0
2022-06-01 15:50:00,63.75,63.88,63.39,63.43,622807.0,57.8793,57.9974,57.5525,57.5888,622807.0
2022-06-02 09:30:00,63.43,63.66,63.16,63.39,399986.0,57.5888,57.7976,57.3437,57.5525,399986.0
2022-06-02 09:40:00,63.37,63.37,63.05,63.28,147277.0,57.5343,57.5343,57.2438,57.4526,147277.0
2022-06-02 09:50:00,63.26,63.3,63.02,63.3,79795.0,57.4344,57.4708,57.2166,57.4708,79795.0
2022-06-02 10:00:00,63.31,63.41,63.26,63.29,90107.0,57.4798,57.5706,57.4344,57.4617,90107.0
2022-06-02 10:10:00,63.29,63.65,63.28,63.49,122201.0,57.4617,57.7885,57.4526,57.6433,122201.0
2022-06-02 10:20:00,63.49,63.53,63.21,63.37,90770.0,57.6433,57.6796,57.3891,57.5343,90770.0
2022-06-02 10:30:00,63.38,63.54,63.31,63.42,187969.0,57.5434,57.6887,57.4798,57.5797,187969.0
2022-06-02 10:40:00,63.43,63.48,63.31,63.4,132181.0,57.5888,57.6342,57.4798,57.5616,132181.0
2022-06-02 10:50:00,63.4,63.56,63.37,63.54,94747.0,57.5616,57.7068,57.5343,57.6887,94747.0
2022-06-02 11:00:00,63.55,63.78,63.52,63.68,135528.0,57.6977,57.9066,57.6705,57.8158,135528.0
2022-06-02 11:10:00,63.69,63.76,63.62,63.64,108054.0,57.8249,57.8884,57.7613,57.7795,108054.0
2022-06-02 11:20:00,63.64,63.83,63.63,63.81,132718.0,57.7795,57.952,57.7704,57.9338,132718.0
2022-06-02 11:30:00,63.82,63.82,63.71,63.8,66609.0,57.9429,57.9429,57.843,57.9247,66609.0
2022-06-02 11:40:00,63.8,64.05,63.8,64.05,80505.0,57.9247,58.1517,57.9247,58.1517,80505.0
2022-06-02 11:50:00,64.05,64.07,63.85,63.86,99440.0,58.1517,58.1699,57.9701,57.9792,99440.0
2022-06-02 12:00:00,63.87,63.96,63.82,63.92,41997.0,57.9883,58.07,57.9429,58.0337,41997.0
2022-06-02 12:10:00,63.92,64.02,63.86,64.0,172515.0,58.0337,58.1245,57.9792,58.1063,172515.0
2022-06-02 12:20:00,63.99,64.19,63.97,64.17,336175.0,58.0972,58.2788,58.0791,58.2606,336175.0
2022-06-02 12:30:00,64.16,64.28,64.13,64.26,56211.0,58.2516,58.3605,58.2243,58.3424,56211.0
2022-06-02 12:40:00,64.26,64.3,64.11,64.17,144662.0,58.3424,58.3787,58.2062,58.2606,144662.0
2022-06-02 12:50:00,64.17,64.26,64.16,64.2,66747.0,58.2606,58.3424,58.2516,58.2879,66747.0
2022-06-02 13:00:00,64.21,64.27,64.18,64.21,41265.0,58.297,58.3514,58.2697,58.297,41265.0
2022-06-02 13:10:00,64.22,64.25,64.1,64.24,47054.0,58.306,58.3333,58.1971,58.3242,47054.0
2022-06-02 13:20:00,64.23,64.33,64.2,64.32,61230.0,58.3151,58.4059,58.2879,58.3968,61230.0
2022-06-02 13:30:00,64.32,64.38,64.31,64.38,28871.0,58.3968,58.4513,58.3878,58.4513,28871.0
2022-06-02 13:40:00,64.38,64.51,64.31,64.48,77029.0,58.4513,58.5693,58.3878,58.5421,77029.0
2022-06-02 13:50:00,64.49,64.53,64.45,64.52,96631.0,58.5512,58.5875,58.5149,58.5784,96631.0
2022-06-02 14:00:00,64.53,64.61,64.49,64.5,191372.0,58.5875,58.6601,58.5512,58.5603,191372.0
2022-06-02 14:10:00,64.49,64.57,64.47,64.5,46378.0,58.5512,58.6238,58.533,58.5603,46378.0
2022-06-02 14:20:00,64.49,64.54,64.42,64.43,37866.0,58.5512,58.5966,58.4876,58.4967,37866.0
2022-06-02 14:30:00,64.43,64.52,64.43,64.49,43273.0,58.4967,58.5784,58.4967,58.5512,43273.0
2022-06-02 14:40:00,64.49,64.5,64.4,64.46,94353.0,58.5512,58.5603,58.4695,58.5239,94353.0
2022-06-02 14:50:00,64.46,64.54,64.37,64.39,66648.0,58.5239,58.5966,58.4422,58.4604,66648.0
2022-06-02 15:00:00,64.37,64.48,64.36,64.48,76315.0,58.4422,58.5421,58.4332,58.5421,76315.0
2022-06-02 15:10:00,64.47,64.53,64.45,64.48,57534.0,58.533,58.5875,58.5149,58.5421,57534.0
2022-06-02 15:20:00,64.48,64.59,64.44,64.5,110088.0,58.5421,58.642,58.5058,58.5603,110088.0
2022-06-02 15:30:00,64.5,64.54,64.39,64.41,94768.0,58.5603,58.5966,58.4604,58.4785,94768.0
2022-06-02 15:40:00,64.41,64.57,64.4,64.48,215362.0,58.4785,58.6238,58.4695,58.5421,215362.0
2022-06-02 15:50:00,64.48,64.75,64.48,64.74,486509.0,58.5421,58.7872,58.5421,58.7782,486509.0
2022-06-03 09:30:00,64.27,64.43,64.06,64.15,144912.0,58.3514,58.4967,58.1608,58.2425,144912.0
2022-06-03 09:40:00,64.16,64.24,64.05,64.17,134506.0,58.2516,58.3242,58.1517,58.2606,134506.0
2022-06-03 09:50:00,64.17,64.39,64.01,64.31,106615.0,58.2606,58.4604,58.1154,58.3878,106615.0
2022-06-03 10:00:00,64.31,64.36,64.02,64.09,66365.0,58.3878,58.4332,58.1245,58.188,66365.0
2022-06-03 10:10:00,64.08,64.21,64.0,64.2,50215.0,58.1789,58.297,58.1063,58.2879,50215.0
2022-06-03 10:20:00,64.17,64.17,63.98,64.07,59925.0,58.2606,58.2606,58.0881,58.1699,59925.0
2022-06-03 10:30:00,64.06,64.15,63.91,63.92,91586.0,58.1608,58.2425,58.0246,58.0337,91586.0
2022-06-03 10:40:00,63.91,64.03,63.82,64.02,51872.0,58.0246,58.1335,57.9429,58.1245,51872.0
2022-06-03 10:50:00,64.01,64.12,63.94,64.1,30623.0,58.1154,58.2153,58.0518,58.1971,30623.0
2022-06-03 11:00:00,64.09,64.15,63.98,64.03,60298.0,58.188,58.2425,58.0881,58.1335,60298.0
2022-06-03 11:10:00,64.02,64.13,63.93,64.1,94601.0,58.1245,58.2243,58.0427,58.1971,94601.0
2022-06-03 11:20:00,64.09,64.1,63.96,64.02,87669.0,58.188,58.1971,58.07,58.1245,87669.0
2022-06-03 11:30:00,64.02,64.19,63.99,64.13,124300.0,58.1245,58.2788,58.0972,58.2243,124300.0
2022-06-03 11:40:00,64.13,64.15,63.85,63.85,166352.0,58.2243,58.2425,57.9701,57.9701,166352.0
2022-06-03 11:50:00,63.85,63.93,63.8,63.91,43877.0,57.9701,58.0427,57.9247,58.0246,43877.0
2022-06-03 12:00:00,63.9,64.01,63.86,63.88,55999.0,58.0155,58.1154,57.9792,57.9974,55999.0
2022-06-03 12:10:00,63.89,63.96,63.8,63.82,36904.0,58.0064,58.07,57.9247,57.9429,36904.0
2022-06-03 12:20:00,63.79,64.02,63.78,63.95,35062.0,57.9156,58.1245,57.9066,58.0609,35062.0
2022-06-03 12:30:00,63.96,64.04,63.9,64.04,26197.0,58.07,58.1426,58.0155,58.1426,26197.0
2022-06-03 12:40:00,64.02,64.08,63.97,64.05,35188.0,58.1245,58.1789,58.0791,58.1517,35188.0
2022-06-03 12:50:00,64.05,64.21,64.0,64.2,29004.0,58.1517,58.297,58.1063,58.2879,29004.0
2022-06-03 13:00:00,64.21,64.33,64.16,64.22,73028.0,58.297,58.4059,58.2516,58.306,73028.0
2022-06-03 13:10:00,64.21,64.22,63.95,63.97,80970.0,58.297,58.306,58.0609,58.0791,80970.0
2022-06-03 13:20:00,63.96,64.08,63.93,64.02,57935.0,58.07,58.1789,58.0427,58.1245,57935.0
2022-06-03 13:30:00,64.01,64.03,63.92,64.01,84324.0,58.1154,58.1335,58.0337,58.1154,84324.0
2022-06-03 13:40:00,64.01,64.01,63.83,63.94,50050.0,58.1154,58.1154,57.952,58.0518,50050.0
2022-06-03 13:50:00,63.94,63.97,63.87,63.92,51359.0,58.0518,58.0791,57.9883,58.0337,51359.0
2022-06-03 14:00:00,63.91,63.93,63.84,63.88,358616.0,58.0246,58.0427,57.961,57.9974,358616.0
2022-06-03 14:10:00,63.88,64.03,63.87,64.03,101221.0,57.9974,58.1335,57.9883,58.1335,101221.0
2022-06-03 14:20:00,64.03,64.12,63.94,64.11,76304.0,58.1335,58.2153,58.0518,58.2062,76304.0
2022-06-03 14:30:00,64.11,64.11,63.89,63.9,62690.0,58.2062,58.2062,58.0064,58.0155,62690.0
2022-06-03 14:40:00,63.9,63.91,63.84,63.88,59877.0,58.0155,58.0246,57.961,57.9974,59877.0
2022-06-03 14:50:00,63.87,63.92,63.81,63.9,95875.0,57.9883,58.0337,57.9338,58.0155,95875.0
2022-06-03 15:00:00,63.91,63.94,63.79,63.83,83747.0,58.0246,58.0518,57.9156,57.952,83747.0
2022-06-03 15:10:00,63.83,63.86,63.69,63.72,85069.0,57.952,57.9792,57.8249,57.8521,85069.0
2022-06-03 15:20:00,63.72,63.88,63.69,63.88,151683.0,57.8521,57.9974,57.8249,57.9974,151683.0
2022-06-03 15:30:00,63.87,64.03,63.82,63.94,511420.0,57.9883,58.1335,57.9429,58.0518,511420.0
2022-06-03 15:40:00,63.94,64.0,63.82,63.82,350510.0,58.0518,58.1063,57.9429,57.9429,350510.0
2022-06-03 15:50:00,63.82,64.02,63.72,63.92,689471.0,57.9429,58.1245,57.8521,58.0337,689471.0
2022-06-06 09:30:00,64.44,64.63,64.1,64.41,261930.0,58.5058,58.6783,58.1971,58.4785,261930.0
2022-06-06 09:40:00,64.41,64.64,64.37,64.59,268524.0,58.4785,58.6874,58.4422,58.642,268524.0
2022-06-06 09:50:00,64.59,64.76,64.52,64.7,129349.0,58.642,58.7963,58.5784,58.7418,129349.0
2022-06-06 10:00:00,64.71,65.0,64.71,64.94,104209.0,58.7509,59.0142,58.7509,58.9597,104209.0
2022-06-06 10:10:00,64.93,65.08,64.91,65.0,144275.0,58.9507,59.0868,58.9325,59.0142,144275.0
2022-06-06 10:20:00,65.0,65.02,64.84,64.87,92424.0,59.0142,59.0324,58.8689,58.8962,92424.0
2022-06-06 10:30:00,64.87,64.9,64.65,64.67,176942.0,58.8962,58.9234,58.6964,58.7146,176942.0
2022-06-06 10:40:00,64.68,64.89,64.6,64.87,82839.0,58.7237,58.9143,58.651,58.8962,82839.0
2022-06-06 10:50:00,64.87,64.87,64.66,64.67,75111.0,58.8962,58.8962,58.7055,58.7146,75111.0
2022-06-06 11:00:00,64.68,64.77,64.65,64.76,100221.0,58.7237,58.8054,58.6964,58.7963,100221.0
2022-06-06 11:10:00,64.75,64.75,64.47,64.47,241344.0,58.7872,58.7872,58.533,58.533,241344.0
2022-06-06 11:20:00,64.46,64.56,64.45,64.55,166887.0,58.5239,58.6147,58.5149,58.6057,166887.0
2022-06-06 11:30:00,64.55,64.58,64.46,64.5,99438.0,58.6057,58.6329,58.5239,58.5603,99438.0
2022-06-06 11:40:00,64.49,64.61,64.47,64.47,132663.0,58.5512,58.6601,58.533,58.533,132663.0
2022-06-06 11:50:00,64.46,64.56,64.45,64.54,53376.0,58.5239,58.6147,58.5149,58.5966,53376.0
2022-06-06 12:00:00,64.54,64.57,64.36,64.48,78418.0,58.5966,58.6238,58.4332,58.5421,78418.0
2022-06-06 12:10:00,64.47,64.47,64.3,64.39,83101.0,58.533,58.533,58.3787,58.4604,83101.0
2022-06-06 12:20:00,64.38,64.42,64.23,64.26,76374.0,58.4513,58.4876,58.3151,58.3424,76374.0
2022-06-06 12:30:00,64.26,64.42,64.21,64.42,64177.0,58.3424,58.4876,58.297,58.4876,64177.0
2022-06-06 12:40:00,64.41,64.49,64.41,64.41,45509.0,58.4785,58.5512,58.4785,58.4785,45509.0
2022-06-06 12:50:00,64.4,64.57,64.39,64.55,33582.0,58.4695,58.6238,58.4604,58.6057,33582.0
2022-06-06 13:00:00,64.56,64.56,64.42,64.45,56913.0,58.6147,58.6147,58.4876,58.5149,56913.0
2022-06-06 13:10:00,64.45,64.5,64.4,64.46,50091.0,58.5149,58.5603,58.4695,58.5239,50091.0
2022-06-06 13:20:00,64.45,64.53,64.4,64.44,82474.0,58.5149,58.5875,58.4695,58.5058,82474.0
2022-06-06 13:30:00,64.43,64.58,64.42,64.55,44431.0,58.4967,58.6329,58.4876,58.6057,44431.0
2022-06-06 13:40:00,64.55,64.69,64.55,64.68,72561.0,58.6057,58.7328,58.6057,58.7237,72561.0
2022-06-06 13:50:00,64.68,64.76,64.67,64.76,67422.0,58.7237,58.7963,58.7146,58.7963,67422.0
2022-06-06 14:00:00,64.76,64.77,64.59,64.61,48137.0,58.7963,58.8054,58.642,58.6601,48137.0
2022-06-06 14:10:00,64.61,64.63,64.53,64.56,36173.0,58.6601,58.6783,58.5875,58.6147,36173.0
2022-06-06 14:20:00,64.55,64.56,64.27,64.31,50574.0,58.6057,58.6147,58.3514,58.3878,50574.0
2022-06-06 14:30:00,64.3,64.34,64.26,64.28,106778.0,58.3787,58.415,58.3424,58.3605,106778.0
2022-06-06 14:40:00,64.28,64.41,64.28,64.37,62327.0,58.3605,58.4785,58.3605,58.4422,62327.0
2022-06-06 14:50:00,64.36,64.41,64.19,64.37,137981.0,58.4332,58.4785,58.2788,58.4422,137981.0
2022-06-06 15:00:00,64.37,64.4,64.29,64.31,79481.0,58.4422,58.4695,58.3696,58.3878,79481.0
2022-06-06 15:10:00,64.3,64.38,64.24,64.3,77089.0,58.3787,58.4513,58.3242,58.3787,77089.0
2022-06-06 15:20:00,64.29,64.38,64.23,64.33,62717.0,58.3696,58.4513,58.3151,58.4059,62717.0
2022-06-06 15:30:00,64.31,64.37,64.2,64.24,213621.0,58.3878,58.4422,58.2879,58.3242,213621.0
2022-06-06 15:40:00,64.23,64.37,64.2,64.23,277393.0,58.3151,58.4422,58.2879,58.3151,277393.0
2022-06-06 15:50:00,64.23,64.37,64.22,64.25,520831.0,58.3151,58.4422,58.306,58.3333,520831.0
2022-06-07 09:30:00,63.65,63.9,63.41,63.61,274184.0,57.7885,58.0155,57.5706,57.7522,274184.0
2022-06-07 09:40:00,63.61,63.64,63.45,63.48,181591.0,57.7522,57.7795,57.607,57.6342,181591.0
2022-06-07 09:50:00,63.49,63.82,63.49,63.74,227117.0,57.6433,57.9429,57.6433,57.8702,227117.0
2022-06-07 10:00:00,63.74,64.06,63.73,64.03,96620.0,57.8702,58.1608,57.8612,58.1335,96620.0
2022-06-07 10:10:00,64.02,64.02,63.84,63.93,74660.0,58.1245,58.1245,57.961,58.0427,74660.0
2022-06-07 10:20:00,63.94,64.18,63.9,64.17,85919.0,58.0518,58.2697,58.0155,58.2606,85919.0
2022-06-07 10:30:00,64.18,64.37,64.17,64.34,82473.0,58.2697,58.4422,58.2606,58.415,82473.0
2022-06-07 10:40:00,64.35,64.44,64.3,64.37,63366.0,58.4241,58.5058,58.3787,58.4422,63366.0
2022-06-07 10:50:00,64.36,64.49,64.34,64.42,91063.0,58.4332,58.5512,58.415,58.4876,91063.0
2022-06-07 11:00:00,64.43,64.51,64.37,64.51,71067.0,58.4967,58.5693,58.4422,58.5693,71067.0
2022-06-07 11:10:00,64.52,64.6,64.47,64.51,57524.0,58.5784,58.651,58.533,58.5693,57524.0
2022-06-07 11:20:00,64.51,64.53,64.33,64.39,49123.0,58.5693,58.5875,58.4059,58.4604,49123.0
2022-06-07 11:30:00,64.38,64.4,64.3,64.36,35214.0,58.4513,58.4695,58.3787,58.4332,35214.0
2022-06-07 11:40:00,64.37,64.37,64.16,64.16,36507.0,58.4422,58.4422,58.2516,58.2516,36507.0
2022-06-07 11:50:00,64.14,64.2,64.11,64.19,62694.0,58.2334,58.2879,58.2062,58.2788,62694.0
2022-06-07 12:00:00,64.2,64.27,64.16,64.25,27544.0,58.2879,58.3514,58.2516,58.3333,27544.0
2022-06-07 12:10:00,64.25,64.32,64.2,64.23,33567.0,58.3333,58.3968,58.2879,58.3151,33567.0
2022-06-07 12:20:00,64.22,64.34,64.2,64.33,32300.0,58.306,58.415,58.2879,58.4059,32300.0
2022-06-07 12:30:00,64.33,64.4,64.26,64.39,28328.0,58.4059,58.4695,58.3424,58.4604,28328.0
2022-06-07 12:40:00,64.39,64.52,64.39,64.5,87884.0,58.4604,58.5784,58.4604,58.5603,87884.0
2022-06-07 12:50:00,64.51,64.56,64.48,64.54,44345.0,58.5693,58.6147,58.5421,58.5966,44345.0
2022-06-07 13:00:00,64.55,64.63,64.54,64.56,58468.0,58.6057,58.6783,58.5966,58.6147,58468.0
2022-06-07 13:10:00,64.57,64.61,64.52,64.56,65377.0,58.6238,58.6601,58.5784,58.6147,65377.0
2022-06-07 13:20:00,64.55,64.59,64.48,64.53,97126.0,58.6057,58.642,58.5421,58.5875,97126.0
2022-06-07 13:30:00,64.53,64.55,64.41,64.47,92796.0,58.5875,58.6057,58.4785,58.533,92796.0
2022-06-07 13:40:00,64.47,64.49,64.41,64.45,38176.0,58.533,58.5512,58.4785,58.5149,38176.0
2022-06-07 13:50:00,64.46,64.5,64.41,64.41,32903.0,58.5239,58.5603,58.4785,58.4785,32903.0
2022-06-07 14:00:00,64.41,64.55,64.38,64.53,61139.0,58.4785,58.6057,58.4513,58.5875,61139.0
2022-06-07 14:10:00,64.53,64.59,64.49,64.5,165767.0,58.5875,58.642,58.5512,58.5603,165767.0
2022-06-07 14:20:00,64.5,64.58,64.48,64.56,80008.0,58.5603,58.6329,58.5421,58.6147,80008.0
2022-06-07 14:30:00,64.56,64.66,64.53,64.59,74989.0,58.6147,58.7055,58.5875,58.642,74989.0
2022-06-07 14:40:00,64.6,64.62,64.44,64.46,70443.0,58.651,58.6692,58.5058,58.5239,70443.0
2022-06-07 14:50:00,64.46,64.55,64.45,64.53,71490.0,58.5239,58.6057,58.5149,58.5875,71490.0
2022-06-07 15:00:00,64.53,64.61,64.51,64.56,58023.0,58.5875,58.6601,58.5693,58.6147,58023.0
2022-06-07 15:10:00,64.57,64.6,64.51,64.57,298613.0,58.6238,58.651,58.5693,58.6238,298613.0
2022-06-07 15:20:00,64.58,64.59,64.52,64.55,128852.0,58.6329,58.642,58.5784,58.6057,128852.0
2022-06-07 15:30:00,64.55,64.69,64.54,64.69,240751.0,58.6057,58.7328,58.5966,58.7328,240751.0
2022-06-07 15:40:00,64.69,64.74,64.65,64.69,167962.0,58.7328,58.7782,58.6964,58.7328,167962.0
2022-06-07 15:50:00,64.69,64.79,64.66,64.78,612129.0,58.7328,58.8236,58.7055,58.8145,612129.0
2022-06-08 09:30:00,64.17,64.27,63.61,63.85,355301.0,58.2606,58.3514,57.7522,57.9701,355301.0
2022-06-08 09:40:00,63.85,64.22,63.75,64.14,252905.0,57.9701,58.306,57.8793,58.2334,252905.0
2022-06-08 09:50:00,64.14,64.25,64.02,64.18,119294.0,58.2334,58.3333,58.1245,58.2697,119294.0
2022-06-08 10:00:00,64.19,64.23,63.98,64.0,75008.0,58.2788,58.3151,58.0881,58.1063,75008.0
2022-06-08 10:10:00,64.0,64.0,63.75,63.83,139283.0,58.1063,58.1063,57.8793,57.952,139283.0
2022-06-08 10:20:00,63.84,63.98,63.84,63.87,66331.0,57.961,58.0881,57.961,57.9883,66331.0
2022-06-08 10:30:00,63.86,64.01,63.84,63.88,58406.0,57.9792,58.1154,57.961,57.9974,58406.0
2022-06-08 10:40:00,63.89,64.03,63.84,63.9,60571.0,58.0064,58.1335,57.961,58.0155,60571.0
2022-06-08 10:50:00,63.91,63.95,63.77,63.83,42269.0,58.0246,58.0609,57.8975,57.952,42269.0
2022-06-08 11:00:00,63.84,63.91,63.83,63.87,40070.0,57.961,58.0246,57.952,57.9883,40070.0
2022-06-08 11:10:00,63.89,64.02,63.88,63.97,36425.0,58.0064,58.1245,57.9974,58.0791,36425.0
2022-06-08 11:20:00,63.97,64.0,63.93,63.95,25257.0,58.0791,58.1063,58.0427,58.0609,25257.0
2022-06-08 11:30:00,63.95,64.07,63.93,64.04,28513.0,58.0609,58.1699,58.0427,58.1426,28513.0
2022-06-08 11:40:00,64.06,64.09,63.9,63.96,38291.0,58.1608,58.188,58.0155,58.07,38291.0
2022-06-08 11:50:00,63.95,64.01,63.94,63.94,59555.0,58.0609,58.1154,58.0518,58.0518,59555.0
2022-06-08 12:00:00,63.94,64.06,63.87,63.9,33529.0,58.0518,58.1608,57.9883,58.0155,33529.0
2022-06-08 12:10:00,63.9,63.93,63.82,63.88,27583.0,58.0155,58.0427,57.9429,57.9974,27583.0
2022-06-08 12:20:00,63.89,63.89,63.63,63.66,52717.0,58.0064,58.0064,57.7704,57.7976,52717.0
2022-06-08 12:30:00,63.67,63.67,63.46,63.46,135881.0,57.8067,57.8067,57.616,57.616,135881.0
2022-06-08 12:40:00,63.45,63.47,63.26,63.39,88869.0,57.607,57.6251,57.4344,57.5525,88869.0
2022-06-08 12:50:00,63.4,63.53,63.39,63.53,53737.0,57.5616,57.6796,57.5525,57.6796,53737.0
2022-06-08 13:00:00,63.52,63.58,63.39,63.58,67601.0,57.6705,57.725,57.5525,57.725,67601.0
2022-06-08 13:10:00,63.56,63.61,63.45,63.59,38541.0,57.7068,57.7522,57.607,57.7341,38541.0
2022-06-08 13:20:00,63.58,63.59,63.48,63.49,18032.0,57.725,57.7341,57.6342,57.6433,18032.0
2022-06-08 13:30:00,63.48,63.48,63.31,63.34,41524.0,57.6342,57.6342,57.4798,57.5071,41524.0
2022-06-08 13:40:00,63.33,63.54,63.33,63.48,50836.0,57.498,57.6887,57.498,57.6342,50836.0
2022-06-08 13:50:00,63.49,63.6,63.43,63.48,32040.0,57.6433,57.7431,57.5888,57.6342,32040.0
2022-06-08 14:00:00,63.5,63.55,63.43,63.46,125699.0,57.6523,57.6977,57.5888,57.616,125699.0
2022-06-08 14:10:00,63.46,63.51,63.42,63.46,59273.0,57.616,57.6614,57.5797,57.616,59273.0
2022-06-08 14:20:00,63.47,63.51,63.38,63.44,51836.0,57.6251,57.6614,57.5434,57.5979,51836.0
2022-06-08 14:30:00,63.43,63.48,63.32,63.38,83375.0,57.5888,57.6342,57.4889,57.5434,83375.0
2022-06-08 14:40:00,63.39,63.51,63.38,63.47,50733.0,57.5525,57.6614,57.5434,57.6251,50733.0
2022-06-08 14:50:00,63.46,63.5,63.43,63.47,40996.0,57.616,57.6523,57.5888,57.6251,40996.0
2022-06-08 15:00:00,63.46,63.48,63.37,63.45,47648.0,57.616,57.6342,57.5343,57.607,47648.0
2022-06-08 15:10:00,63.44,63.59,63.44,63.59,65310.0,57.5979,57.7341,57.5979,57.7341,65310.0
2022-06-08 15:20:00,63.59,63.71,63.58,63.66,158575.0,57.7341,57.843,57.725,57.7976,158575.0
2022-06-08 15:30:00,63.67,63.74,63.62,63.71,121529.0,57.8067,57.8702,57.7613,57.843,121529.0
2022-06-08 15:40:00,63.71,63.76,63.6,63.61,135743.0,57.843,57.8884,57.7431,57.7522,135743.0
2022-06-08 15:50:00,63.61,63.75,63.61,63.67,690067.0,57.7522,57.8793,57.7522,57.8067,690067.0
2022-06-09 09:30:00,63.54,63.76,63.16,63.19,151964.0,57.6887,57.8884,57.3437,57.3709,151964.0
2022-06-09 09:40:00,63.2,63.27,62.99,63.05,103386.0,57.38,57.4435,57.1893,57.2438,103386.0
2022-06-09 09:50:00,63.05,63.18,62.99,63.17,115168.0,57.2438,57.3618,57.1893,57.3527,115168.0
2022-06-09 10:00:00,63.16,63.22,62.76,62.79,186062.0,57.3437,57.3981,56.9805,57.0077,186062.0
2022-06-09 10:10:00,62.79,62.93,62.64,62.9,129791.0,57.0077,57.1348,56.8715,57.1076,129791.0
2022-06-09 10:20:00,62.9,63.06,62.89,63.06,43541.0,57.1076,57.2529,57.0985,57.2529,43541.0
2022-06-09 10:30:00,63.07,63.25,63.03,63.14,55280.0,57.2619,57.4254,57.2256,57.3255,55280.0
2022-06-09 10:40:00,63.12,63.14,62.91,62.98,55993.0,57.3073,57.3255,57.1167,57.1802,55993.0
2022-06-09 10:50:00,62.98,63.03,62.83,63.0,48852.0,57.1802,57.2256,57.044,57.1984,48852.0
2022-06-09 11:00:00,62.99,63.01,62.84,62.91,83335.0,57.1893,57.2075,57.0531,57.1167,83335.0
2022-06-09 11:10:00,62.92,63.05,62.9,63.01,40686.0,57.1258,57.2438,57.1076,57.2075,40686.0
2022-06-09 11:20:00,63.0,63.14,62.93,62.96,75830.0,57.1984,57.3255,57.1348,57.1621,75830.0
2022-06-09 11:30:00,62.95,62.99,62.86,62.93,44042.0,57.153,57.1893,57.0713,57.1348,44042.0
2022-06-09 11:40:00,62.94,63.13,62.93,62.94,50165.0,57.1439,57.3164,57.1348,57.1439,50165.0
2022-06-09 11:50:00,62.94,63.03,62.88,63.01,21045.0,57.1439,57.2256,57.0894,57.2075,21045.0
2022-06-09 12:00:00,63.0,63.03,62.8,62.87,38446.0,57.1984,57.2256,57.0168,57.0804,38446.0
2022-06-09 12:10:00,62.87,62.87,62.73,62.83,53831.0,57.0804,57.0804,56.9533,57.044,53831.0
2022-06-09 12:20:00,62.84,62.98,62.83,62.96,37365.0,57.0531,57.1802,57.044,57.1621,37365.0
2022-06-09 12:30:00,62.97,63.03,62.92,63.02,36629.0,57.1712,57.2256,57.1258,57.2166,36629.0
2022-06-09 12:40:00,63.03,63.11,62.98,63.01,52498.0,57.2256,57.2983,57.1802,57.2075,52498.0
2022-06-09 12:50:00,63.01,63.19,62.99,63.19,160084.0,57.2075,57.3709,57.1893,57.3709,160084.0
2022-06-09 13:00:00,63.2,63.24,63.15,63.16,173545.0,57.38,57.4163,57.3346,57.3437,173545.0
2022-06-09 13:10:00,63.15,63.23,63.13,63.22,40025.0,57.3346,57.4072,57.3164,57.3981,40025.0
2022-06-09 13:20:00,63.21,63.21,62.98,63.01,210479.0,57.3891,57.3891,57.1802,57.2075,210479.0
2022-06-09 13:30:00,63.01,63.01,62.87,62.95,75372.0,57.2075,57.2075,57.0804,57.153,75372.0
2022-06-09 13:40:00,62.95,62.97,62.89,62.96,66710.0,57.153,57.1712,57.0985,57.1621,66710.0
2022-06-09 13:50:00,62.97,63.11,62.96,63.11,84198.0,57.1712,57.2983,57.1621,57.2983,84198.0
2022-06-09 14:00:00,63.11,63.11,62.95,62.97,53272.0,57.2983,57.2983,57.153,57.1712,53272.0
2022-06-09 14:10:00,62.98,63.02,62.87,62.9,261865.0,57.1802,57.2166,57.0804,57.1076,261865.0
2022-06-09 14:20:00,62.93,62.97,62.83,62.92,185078.0,57.1348,57.1712,57.044,57.1258,185078.0
2022-06-09 14:30:00,62.92,62.92,62.66,62.66,106740.0,57.1258,57.1258,56.8897,56.8897,106740.0
2022-06-09 14:40:00,62.67,62.67,62.23,62.32,3265883.0,56.8988,56.8988,56.4993,56.581,3265883.0
2022-06-09 14:50:00,62.33,62.55,62.32,62.42,250019.0,56.5901,56.7898,56.581,56.6718,250019.0
2022-06-09 15:00:00,62.42,62.42,62.26,62.27,1047081.0,56.6718,56.6718,56.5265,56.5356,1047081.0
2022-06-09 15:10:00,62.27,62.32,62.19,62.23,205710.0,56.5356,56.581,56.463,56.4993,205710.0
2022-06-09 15:20:00,62.23,62.25,62.08,62.08,205437.0,56.4993,56.5175,56.3631,56.3631,205437.0
2022-06-09 15:30:00,62.08,62.08,61.97,62.0,277358.0,56.3631,56.3631,56.2632,56.2905,277358.0
2022-06-09 15:40:00,62.01,62.01,61.75,61.76,962748.0,56.2996,56.2996,56.0635,56.0726,962748.0
2022-06-09 15:50:00,61.76,61.82,61.62,61.63,1109042.0,56.0726,56.1271,55.9455,55.9546,1109042.0
2022-06-10 09:30:00,60.41,60.88,60.32,60.47,416688.0,54.8469,55.2736,54.7652,54.9014,416688.0
2022-06-10 09:40:00,60.45,60.83,60.44,60.6,230520.0,54.8832,55.2282,54.8741,55.0194,230520.0
2022-06-10 09:50:00,60.57,60.65,60.38,60.42,225513.0,54.9922,55.0648,54.8197,54.856,225513.0
2022-06-10 10:00:00,60.42,60.42,60.22,60.28,213808.0,54.856,54.856,54.6744,54.7289,213808.0
2022-06-10 10:10:00,60.28,60.3,59.99,60.02,220782.0,54.7289,54.747,54.4656,54.4928,220782.0
2022-06-10 10:20:00,60.02,60.08,59.87,59.92,221369.0,54.4928,54.5473,54.3566,54.402,221369.0
2022-06-10 10:30:00,59.9,59.99,59.82,59.99,252316.0,54.3839,54.4656,54.3112,54.4656,252316.0
2022-06-10 10:40:00,59.99,60.2,59.98,60.18,292829.0,54.4656,54.6562,54.4565,54.6381,292829.0
2022-06-10 10:50:00,60.18,60.35,60.02,60.02,111102.0,54.6381,54.7924,54.4928,54.4928,111102.0
2022-06-10 11:00:00,60.01,60.06,59.8,59.88,212069.0,54.4837,54.5291,54.2931,54.3657,212069.0
2022-06-10 11:10:00,59.88,59.93,59.73,59.85,123831.0,54.3657,54.4111,54.2295,54.3385,123831.0
2022-06-10 11:20:00,59.85,59.9,59.56,59.67,202949.0,54.3385,54.3839,54.0752,54.175,202949.0
2022-06-10 11:30:00,59.66,59.7,59.56,59.58,136115.0,54.166,54.2023,54.0752,54.0933,136115.0
2022-06-10 11:40:00,59.59,59.73,59.55,59.55,117094.0,54.1024,54.2295,54.0661,54.0661,117094.0
2022-06-10 11:50:00,59.55,59.78,59.54,59.76,85605.0,54.0661,54.2749,54.057,54.2568,85605.0
2022-06-10 12:00:00,59.75,60.05,59.75,60.05,110905.0,54.2477,54.5201,54.2477,54.5201,110905.0
2022-06-10 12:10:00,60.05,60.07,59.62,59.65,143874.0,54.5201,54.5382,54.1297,54.1569,143874.0
2022-06-10 12:20:00,59.67,59.74,59.49,59.55,92182.0,54.175,54.2386,54.0116,54.0661,92182.0
2022-06-10 12:30:00,59.55,59.61,59.5,59.54,214329.0,54.0661,54.1206,54.0207,54.057,214329.0
2022-06-10 12:40:00,59.54,59.67,59.5,59.6,1223038.0,54.057,54.175,54.0207,54.1115,1223038.0
2022-06-10 12:50:00,59.6,59.6,59.43,59.57,176656.0,54.1115,54.1115,53.9572,54.0843,176656.0
2022-06-10 13:00:00,59.56,59.63,59.44,59.63,153064.0,54.0752,54.1387,53.9662,54.1387,153064.0
2022-06-10 13:10:00,59.64,59.72,59.54,59.71,131883.0,54.1478,54.2204,54.057,54.2114,131883.0
2022-06-10 13:20:00,59.72,59.88,59.68,59.87,138278.0,54.2204,54.3657,54.1841,54.3566,138278.0
2022-06-10 13:30:00,59.87,59.9,59.69,59.87,134417.0,54.3566,54.3839,54.1932,54.3566,134417.0
2022-06-10 13:40:00,59.87,59.87,59.74,59.83,163069.0,54.3566,54.3566,54.2386,54.3203,163069.0
2022-06-10 13:50:00,59.85,59.91,59.59,59.64,62330.0,54.3385,54.3929,54.1024,54.1478,62330.0
2022-06-10 14:00:00,59.65,59.69,59.51,59.67,134643.0,54.1569,54.1932,54.0298,54.175,134643.0
2022-06-10 14:10:00,59.68,59.9,59.66,59.88,92460.0,54.1841,54.3839,54.166,54.3657,92460.0
2022-06-10 14:20:00,59.88,59.94,59.71,59.72,107596.0,54.3657,54.4202,54.2114,54.2204,107596.0
2022-06-10 14:30:00,59.73,59.89,59.73,59.77,84110.0,54.2295,54.3748,54.2295,54.2658,84110.0
2022-06-10 14:40:00,59.76,59.87,59.67,59.86,88547.0,54.2568,54.3566,54.175,54.3476,88547.0
2022-06-10 14:50:00,59.86,59.98,59.81,59.92,119772.0,54.3476,54.4565,54.3022,54.402,119772.0
2022-06-10 15:00:00,59.92,59.99,59.69,59.81,153559.0,54.402,54.4656,54.1932,54.3022,153559.0
2022-06-10 15:10:00,59.82,60.01,59.8,60.0,179465.0,54.3112,54.4837,54.2931,54.4747,179465.0
2022-06-10 15:20:00,60.01,60.03,59.68,59.7,434070.0,54.4837,54.5019,54.1841,54.2023,434070.0
2022-06-10 15:30:00,59.69,59.7,59.38,59.56,654913.0,54.1932,54.2023,53.9118,54.0752,654913.0
2022-06-10 15:40:00,59.56,59.71,59.46,59.48,709820.0,54.0752,54.2114,53.9844,54.0025,709820.0
2022-06-10 15:50:00,59.47,59.92,59.4,59.7,1418444.0,53.9935,54.402,53.9299,54.2023,1418444.0
2022-06-13 09:30:00,58.16,58.62,58.06,58.39,634985.0,52.8041,53.2217,52.7133,53.0129,634985.0
2022-06-13 09:40:00,58.38,58.56,58.25,58.3,354609.0,53.0038,53.1673,52.8858,52.9312,354609.0
2022-06-13 09:50:00,58.3,58.36,58.18,58.27,308901.0,52.9312,52.9857,52.8223,52.904,308901.0
2022-06-13 10:00:00,58.27,58.52,58.26,58.39,223755.0,52.904,53.131,52.8949,53.0129,223755.0
2022-06-13 10:10:00,58.38,58.42,58.11,58.13,160928.0,53.0038,53.0402,52.7587,52.7769,160928.0
2022-06-13 10:20:00,58.13,58.28,57.96,57.96,157880.0,52.7769,52.9131,52.6225,52.6225,157880.0
2022-06-13 10:30:00,57.96,58.03,57.78,57.85,314438.0,52.6225,52.6861,52.4591,52.5227,314438.0
2022-06-13 10:40:00,57.85,57.9,57.75,57.8,263645.0,52.5227,52.568,52.4319,52.4773,263645.0
2022-06-13 10:50:00,57.8,57.97,57.7,57.88,191337.0,52.4773,52.6316,52.3865,52.5499,191337.0
2022-06-13 11:00:00,57.87,57.92,57.76,57.77,283175.0,52.5408,52.5862,52.4409,52.45,283175.0
2022-06-13 11:10:00,57.76,58.4,57.75,58.39,212356.0,52.4409,53.022,52.4319,53.0129,212356.0
2022-06-13 11:20:00,58.39,58.54,58.35,58.4,313391.0,53.0129,53.1491,52.9766,53.022,313391.0
2022-06-13 11:30:00,58.38,58.75,58.29,58.74,157066.0,53.0038,53.3398,52.9221,53.3307,157066.0
2022-06-13 11:40:00,58.75,58.85,58.67,58.73,138977.0,53.3398,53.4306,53.2671,53.3216,138977.0
2022-06-13 11:50:00,58.72,58.76,58.52,58.62,124018.0,53.3125,53.3488,53.131,53.2217,124018.0
2022-06-13 12:00:00,58.61,58.76,58.51,58.64,92259.0,53.2127,53.3488,53.1219,53.2399,92259.0
2022-06-13 12:10:00,58.62,58.82,58.58,58.71,89152.0,53.2217,53.4033,53.1854,53.3035,89152.0
2022-06-13 12:20:00,58.72,58.79,58.61,58.7,171331.0,53.3125,53.3761,53.2127,53.2944,171331.0
2022-06-13 12:30:00,58.69,59.11,58.64,59.06,104507.0,53.2853,53.6666,53.2399,53.6212,104507.0
2022-06-13 12:40:00,59.06,59.07,58.68,58.69,91744.0,53.6212,53.6303,53.2762,53.2853,91744.0
2022-06-13 12:50:00,58.69,58.81,58.61,58.62,54040.0,53.2853,53.3942,53.2127,53.2217,54040.0
2022-06-13 13:00:00,58.62,58.63,58.42,58.53,89591.0,53.2217,53.2308,53.0402,53.14,89591.0
2022-06-13 13:10:00,58.54,58.55,58.44,58.55,105307.0,53.1491,53.1582,53.0583,53.1582,105307.0
2022-06-13 13:20:00,58.55,58.57,58.36,58.41,142162.0,53.1582,53.1763,52.9857,53.0311,142162.0
2022-06-13 13:30:00,58.41,58.55,58.3,58.55,78574.0,53.0311,53.1582,52.9312,53.1582,78574.0
2022-06-13 13:40:00,58.55,58.9,58.54,58.88,72178.0,53.1582,53.476,53.1491,53.4578,72178.0
2022-06-13 13:50:00,58.87,58.91,58.68,58.72,318422.0,53.4487,53.485,53.2762,53.3125,318422.0
2022-06-13 14:00:00,58.72,58.72,58.44,58.44,124430.0,53.3125,53.3125,53.0583,53.0583,124430.0
2022-06-13 14:10:00,58.44,58.45,58.28,58.32,219308.0,53.0583,53.0674,52.9131,52.9494,219308.0
2022-06-13 14:20:00,58.33,58.5,58.27,58.46,111556.0,52.9584,53.1128,52.904,53.0765,111556.0
2022-06-13 14:30:00,58.46,58.69,58.36,58.63,112867.0,53.0765,53.2853,52.9857,53.2308,112867.0
2022-06-13 14:40:00,58.63,58.76,58.56,58.59,92919.0,53.2308,53.3488,53.1673,53.1945,92919.0
2022-06-13 14:50:00,58.58,58.59,58.26,58.33,214228.0,53.1854,53.1945,52.8949,52.9584,214228.0
2022-06-13 15:00:00,58.33,58.44,58.21,58.35,240858.0,52.9584,53.0583,52.8495,52.9766,240858.0
2022-06-13 15:10:00,58.36,58.57,58.16,58.38,601087.0,52.9857,53.1763,52.8041,53.0038,601087.0
2022-06-13 15:20:00,58.37,58.45,58.03,58.05,652156.0,52.9948,53.0674,52.6861,52.7042,652156.0
2022-06-13 15:30:00,58.04,58.13,57.9,57.93,511334.0,52.6952,52.7769,52.568,52.5953,511334.0
2022-06-13 15:40:00,57.94,58.01,57.86,57.92,504019.0,52.6044,52.6679,52.5317,52.5862,504019.0
2022-06-13 15:50:00,57.94,58.1,57.74,58.08,1338403.0,52.6044,52.7496,52.4228,52.7315,1338403.0
2022-06-14 09:30:00,58.29,58.6,58.18,58.44,397000.0,52.9221,53.2036,52.8223,53.0583,397000.0
2022-06-14 09:40:00,58.44,58.79,58.3,58.67,293252.0,53.0583,53.3761,52.9312,53.2671,293252.0
2022-06-14 09:50:00,58.67,58.96,58.45,58.83,244491.0,53.2671,53.5304,53.0674,53.4124,244491.0
2022-06-14 10:00:00,58.84,58.97,58.71,58.78,130629.0,53.4215,53.5395,53.3035,53.367,130629.0
2022-06-14 10:10:00,58.78,59.05,58.68,58.68,98795.0,53.367,53.6121,53.2762,53.2762,98795.0
2022-06-14 10:20:00,58.68,58.69,58.43,58.43,150686.0,53.2762,53.2853,53.0492,53.0492,150686.0
2022-06-14 10:30:00,58.44,58.66,58.42,58.5,277762.0,53.0583,53.2581,53.0402,53.1128,277762.0
2022-06-14 10:40:00,58.51,58.69,58.44,58.69,146116.0,53.1219,53.2853,53.0583,53.2853,146116.0
2022-06-14 10:50:00,58.68,58.82,58.64,58.64,118444.0,53.2762,53.4033,53.2399,53.2399,118444.0
2022-06-14 11:00:00,58.64,58.74,58.42,58.43,116440.0,53.2399,53.3307,53.0402,53.0492,116440.0
2022-06-14 11:10:00,58.42,58.43,58.15,58.22,98575.0,53.0402,53.0492,52.795,52.8586,98575.0
2022-06-14 11:20:00,58.21,58.42,58.07,58.3,132563.0,52.8495,53.0402,52.7224,52.9312,132563.0
2022-06-14 11:30:00,58.3,58.53,58.2,58.41,108752.0,52.9312,53.14,52.8404,53.0311,108752.0
2022-06-14 11:40:00,58.41,58.65,58.39,58.44,129748.0,53.0311,53.249,53.0129,53.0583,129748.0
2022-06-14 11:50:00,58.44,58.51,58.33,58.46,114338.0,53.0583,53.1219,52.9584,53.0765,114338.0
2022-06-14 12:00:00,58.45,58.45,58.28,58.3,122174.0,53.0674,53.0674,52.9131,52.9312,122174.0
2022-06-14 12:10:00,58.31,58.33,58.14,58.32,86265.0,52.9403,52.9584,52.7859,52.9494,86265.0
2022-06-14 12:20:00,58.33,58.37,58.16,58.18,75509.0,52.9584,52.9948,52.8041,52.8223,75509.0
2022-06-14 12:30:00,58.19,58.24,58.11,58.14,159359.0,52.8313,52.8767,52.7587,52.7859,159359.0
2022-06-14 12:40:00,58.14,58.2,58.11,58.19,58819.0,52.7859,52.8404,52.7587,52.8313,58819.0
2022-06-14 12:50:00,58.17,58.33,58.09,58.27,68696.0,52.8132,52.9584,52.7405,52.904,68696.0
2022-06-14 13:00:00,58.28,58.43,58.21,58.42,107370.0,52.9131,53.0492,52.8495,53.0402,107370.0
2022-06-14 13:10:00,58.41,58.61,58.35,58.58,198283.0,53.0311,53.2127,52.9766,53.1854,198283.0
2022-06-14 13:20:00,58.58,58.66,58.32,58.32,515304.0,53.1854,53.2581,52.9494,52.9494,515304.0
2022-06-14 13:30:00,58.32,58.34,58.1,58.11,116720.0,52.9494,52.9675,52.7496,52.7587,116720.0
2022-06-14 13:40:00,58.11,58.11,57.9,57.97,162153.0,52.7587,52.7587,52.568,52.6316,162153.0
2022-06-14 13:50:00,57.97,58.14,57.96,58.07,82375.0,52.6316,52.7859,52.6225,52.7224,82375.0
2022-06-14 14:00:00,58.07,58.34,58.06,58.33,102432.0,52.7224,52.9675,52.7133,52.9584,102432.0
2022-06-14 14:10:00,58.33,58.34,58.16,58.24,113611.0,52.9584,52.9675,52.8041,52.8767,113611.0
2022-06-14 14:20:00,58.24,58.38,58.21,58.37,83776.0,52.8767,53.0038,52.8495,52.9948,83776.0
2022-06-14 14:30:00,58.36,58.41,58.25,58.37,141416.0,52.9857,53.0311,52.8858,52.9948,141416.0
2022-06-14 14:40:00,58.36,58.37,58.06,58.07,170606.0,52.9857,52.9948,52.7133,52.7224,170606.0
2022-06-14 14:50:00,58.07,58.16,58.01,58.1,205986.0,52.7224,52.8041,52.6679,52.7496,205986.0
2022-06-14 15:00:00,58.1,58.23,58.06,58.15,162378.0,52.7496,52.8677,52.7133,52.795,162378.0
2022-06-14 15:10:00,58.15,58.25,57.9,57.93,255766.0,52.795,52.8858,52.568,52.5953,255766.0
2022-06-14 15:20:00,57.93,58.21,57.89,58.19,372704.0,52.5953,52.8495,52.559,52.8313,372704.0
2022-06-14 15:30:00,58.19,58.51,58.17,58.46,318938.0,52.8313,53.1219,52.8132,53.0765,318938.0
2022-06-14 15:40:00,58.46,58.62,58.39,58.59,517414.0,53.0765,53.2217,53.0129,53.1945,517414.0
2022-06-14 15:50:00,58.6,58.67,58.4,58.5,821860.0,53.2036,53.2671,53.022,53.1128,821860.0
2022-06-15 09:30:00,59.06,59.31,59.06,59.08,518142.0,53.6212,53.8482,53.6212,53.6394,518142.0
2022-06-15 09:40:00,59.08,59.42,59.08,59.17,226471.0,53.6394,53.9481,53.6394,53.7211,226471.0
2022-06-15 09:50:00,59.18,59.37,59.09,59.28,107933.0,53.7302,53.9027,53.6485,53.821,107933.0
2022-06-15 10:00:00,59.29,59.44,59.23,59.23,93436.0,53.83,53.9662,53.7756,53.7756,93436.0
2022-06-15 10:10:00,59.24,59.32,59.14,59.29,178370.0,53.7846,53.8573,53.6939,53.83,178370.0
2022-06-15 10:20:00,59.28,59.38,59.2,59.36,120284.0,53.821,53.9118,53.7483,53.8936,120284.0
2022-06-15 10:30:00,59.36,59.41,59.18,59.19,181315.0,53.8936,53.939,53.7302,53.7393,181315.0
2022-06-15 10:40:00,59.19,59.23,59.01,59.03,86056.0,53.7393,53.7756,53.5758,53.594,86056.0
2022-06-15 10:50:00,59.03,59.14,58.99,59.13,101705.0,53.594,53.6939,53.5577,53.6848,101705.0
2022-06-15 11:00:00,59.12,59.18,59.04,59.09,50807.0,53.6757,53.7302,53.6031,53.6485,50807.0
2022-06-15 11:10:00,59.06,59.09,58.89,58.97,92821.0,53.6212,53.6485,53.4669,53.5395,92821.0
2022-06-15 11:20:00,58.97,59.19,58.9,59.17,73636.0,53.5395,53.7393,53.476,53.7211,73636.0
2022-06-15 11:30:00,59.16,59.32,59.14,59.27,76549.0,53.712,53.8573,53.6939,53.8119,76549.0
2022-06-15 11:40:00,59.25,59.39,59.23,59.36,72291.0,53.7937,53.9208,53.7756,53.8936,72291.0
2022-06-15 11:50:00,59.36,59.46,59.34,59.41,46551.0,53.8936,53.9844,53.8754,53.939,46551.0
2022-06-15 12:00:00,59.41,59.41,59.24,59.29,81149.0,53.939,53.939,53.7846,53.83,81149.0
2022-06-15 12:10:00,59.29,59.44,59.29,59.4,47186.0,53.83,53.9662,53.83,53.9299,47186.0
2022-06-15 12:20:00,59.4,59.43,59.36,59.39,91009.0,53.9299,53.9572,53.8936,53.9208,91009.0
2022-06-15 12:30:00,59.38,59.42,59.27,59.27,67047.0,53.9118,53.9481,53.8119,53.8119,67047.0
2022-06-15 12:40:00,59.28,59.29,59.1,59.23,245742.0,53.821,53.83,53.6575,53.7756,245742.0
2022-06-15 12:50:00,59.23,59.23,58.97,59.0,69210.0,53.7756,53.7756,53.5395,53.5667,69210.0
2022-06-15 13:00:00,59.0,59.08,58.96,59.05,99440.0,53.5667,53.6394,53.5304,53.6121,99440.0
2022-06-15 13:10:00,59.05,59.15,59.04,59.15,64202.0,53.6121,53.7029,53.6031,53.7029,64202.0
2022-06-15 13:20:00,59.15,59.27,59.1,59.22,87575.0,53.7029,53.8119,53.6575,53.7665,87575.0
2022-06-15 13:30:00,59.22,59.22,59.05,59.16,81232.0,53.7665,53.7665,53.6121,53.712,81232.0
2022-06-15 13:40:00,59.16,59.22,59.09,59.11,131262.0,53.712,53.7665,53.6485,53.6666,131262.0
2022-06-15 13:50:00,59.1,59.31,59.03,59.27,118626.0,53.6575,53.8482,53.594,53.8119,118626.0
2022-06-15 14:00:00,59.25,59.57,58.67,58.86,317990.0,53.7937,54.0843,53.2671,53.4396,317990.0
2022-06-15 14:10:00,58.88,59.05,58.66,58.88,173456.0,53.4578,53.6121,53.2581,53.4578,173456.0
2022-06-15 14:20:00,58.89,59.02,58.6,58.63,182515.0,53.4669,53.5849,53.2036,53.2308,182515.0
2022-06-15 14:30:00,58.63,59.03,58.21,58.93,495234.0,53.2308,53.594,52.8495,53.5032,495234.0
2022-06-15 14:40:00,58.92,59.68,58.87,59.47,332074.0,53.4941,54.1841,53.4487,53.9935,332074.0
2022-06-15 14:50:00,59.48,59.62,58.89,59.05,270800.0,54.0025,54.1297,53.4669,53.6121,270800.0
2022-06-15 15:00:00,59.07,59.32,59.03,59.21,171158.0,53.6303,53.8573,53.594,53.7574,171158.0
2022-06-15 15:10:00,59.22,59.33,58.98,59.09,300478.0,53.7665,53.8664,53.5486,53.6485,300478.0
2022-06-15 15:20:00,59.09,59.69,59.09,59.68,446478.0,53.6485,54.1932,53.6485,54.1841,446478.0
2022-06-15 15:30:00,59.67,59.88,59.4,59.42,495824.0,54.175,54.3657,53.9299,53.9481,495824.0
2022-06-15 15:40:00,59.42,59.42,59.09,59.25,414717.0,53.9481,53.9481,53.6485,53.7937,414717.0
2022-06-15 15:50:00,59.24,59.24,58.88,58.96,781988.0,53.7846,53.7846,53.4578,53.5304,781988.0
2022-06-16 09:30:00,57.74,57.99,57.13,57.14,485801.0,52.4228,52.6498,51.869,51.878,485801.0
2022-06-16 09:40:00,57.15,57.23,56.9,57.06,257737.0,51.8871,51.9597,51.6601,51.8054,257737.0
2022-06-16 09:50:00,57.06,57.06,56.78,56.78,308125.0,51.8054,51.8054,51.5512,51.5512,308125.0
2022-06-16 10:00:00,56.78,56.85,56.58,56.8,142935.0,51.5512,51.6147,51.3696,51.5693,142935.0
2022-06-16 10:10:00,56.81,56.94,56.72,56.79,134247.0,51.5784,51.6965,51.4967,51.5603,134247.0
2022-06-16 10:20:00,56.79,57.08,56.77,57.05,268192.0,51.5603,51.8236,51.5421,51.7963,268192.0
2022-06-16 10:30:00,57.04,57.1,56.8,56.81,269088.0,51.7872,51.8417,51.5693,51.5784,269088.0
2022-06-16 10:40:00,56.82,56.9,56.73,56.75,204491.0,51.5875,51.6601,51.5058,51.5239,204491.0
2022-06-16 10:50:00,56.75,56.77,56.61,56.62,138432.0,51.5239,51.5421,51.3968,51.4059,138432.0
2022-06-16 11:00:00,56.62,56.91,56.6,56.85,155175.0,51.4059,51.6692,51.3878,51.6147,155175.0
2022-06-16 11:10:00,56.85,57.05,56.83,56.95,111235.0,51.6147,51.7963,51.5966,51.7055,111235.0
2022-06-16 11:20:00,56.95,57.15,56.9,57.06,192765.0,51.7055,51.8871,51.6601,51.8054,192765.0
2022-06-16 11:30:00,57.05,57.09,56.9,57.08,123476.0,51.7963,51.8326,51.6601,51.8236,123476.0
2022-06-16 11:40:00,57.09,57.11,56.91,57.02,126904.0,51.8326,51.8508,51.6692,51.7691,126904.0
2022-06-16 11:50:00,57.02,57.1,56.95,57.1,89046.0,51.7691,51.8417,51.7055,51.8417,89046.0
2022-06-16 12:00:00,57.1,57.17,56.9,56.9,102915.0,51.8417,51.9053,51.6601,51.6601,102915.0
2022-06-16 12:10:00,56.89,57.09,56.83,56.99,90944.0,51.6511,51.8326,51.5966,51.7418,90944.0
2022-06-16 12:20:00,56.98,57.18,56.94,57.17,156848.0,51.7328,51.9144,51.6965,51.9053,156848.0
2022-06-16 12:30:00,57.16,57.2,57.02,57.11,98214.0,51.8962,51.9325,51.7691,51.8508,98214.0
2022-06-16 12:40:00,57.12,57.31,57.11,57.26,100679.0,51.8599,52.0324,51.8508,51.987,100679.0
2022-06-16 12:50:00,57.26,57.29,57.09,57.19,121159.0,51.987,52.0142,51.8326,51.9234,121159.0
2022-06-16 13:00:00,57.19,57.29,57.09,57.29,112858.0,51.9234,52.0142,51.8326,52.0142,112858.0
2022-06-16 13:10:00,57.29,57.29,57.17,57.19,81807.0,52.0142,52.0142,51.9053,51.9234,81807.0
2022-06-16 13:20:00,57.18,57.33,57.0,57.28,155602.0,51.9144,52.0505,51.7509,52.0051,155602.0
2022-06-16 13:30:00,57.27,57.32,57.17,57.27,131923.0,51.9961,52.0415,51.9053,51.9961,131923.0
2022-06-16 13:40:00,57.27,57.28,56.98,57.05,169044.0,51.9961,52.0051,51.7328,51.7963,169044.0
2022-06-16 13:50:00,57.05,57.08,56.9,56.9,91867.0,51.7963,51.8236,51.6601,51.6601,91867.0
2022-06-16 14:00:00,56.9,56.95,56.8,56.83,195799.0,51.6601,51.7055,51.5693,51.5966,195799.0
2022-06-16 14:10:00,56.83,56.91,56.82,56.9,137631.0,51.5966,51.6692,51.5875,51.6601,137631.0
2022-06-16 14:20:00,56.9,56.91,56.82,56.84,80073.0,51.6601,51.6692,51.5875,51.6057,80073.0
2022-06-16 14:30:00,56.84,56.91,56.79,56.81,109541.0,51.6057,51.6692,51.5603,51.5784,109541.0
2022-06-16 14:40:00,56.8,56.94,56.66,56.67,191029.0,51.5693,51.6965,51.4422,51.4513,191029.0
2022-06-16 14:50:00,56.68,56.75,56.61,56.75,107687.0,51.4604,51.5239,51.3968,51.5239,107687.0
2022-06-16 15:00:00,56.74,57.03,56.72,57.03,225676.0,51.5149,51.7782,51.4967,51.7782,225676.0
2022-06-16 15:10:00,57.02,57.09,56.86,57.04,163277.0,51.7691,51.8326,51.6238,51.7872,163277.0
2022-06-16 15:20:00,57.04,57.14,57.0,57.06,303829.0,51.7872,51.878,51.7509,51.8054,303829.0
2022-06-16 15:30:00,57.06,57.07,56.8,56.91,730846.0,51.8054,51.8145,51.5693,51.6692,730846.0
2022-06-16 15:40:00,56.91,57.03,56.68,56.69,368861.0,51.6692,51.7782,51.4604,51.4695,368861.0
2022-06-16 15:50:00,56.69,56.88,56.64,56.87,1249558.0,51.4695,51.642,51.4241,51.6329,1249558.0
2022-06-17 09:30:00,57.31,57.73,57.22,57.66,360753.0,52.0324,52.4137,51.9507,52.3501,360753.0
2022-06-17 09:40:00,57.67,57.92,57.65,57.92,521050.0,52.3592,52.5862,52.3411,52.5862,521050.0
2022-06-17 09:50:00,57.93,58.36,57.92,58.15,391336.0,52.5953,52.9857,52.5862,52.795,391336.0
2022-06-17 10:00:00,58.15,58.25,57.97,58.02,301159.0,52.795,52.8858,52.6316,52.677,301159.0
2022-06-17 10:10:00,58.03,58.04,57.7,57.77,230599.0,52.6861,52.6952,52.3865,52.45,230599.0
2022-06-17 10:20:00,57.77,57.78,57.5,57.58,194715.0,52.45,52.4591,52.2049,52.2775,194715.0
2022-06-17 10:30:00,57.58,57.6,57.31,57.38,232395.0,52.2775,52.2957,52.0324,52.0959,232395.0
2022-06-17 10:40:00,57.38,57.46,57.17,57.25,187717.0,52.0959,52.1686,51.9053,51.9779,187717.0
2022-06-17 10:50:00,57.23,57.5,57.23,57.5,226557.0,51.9597,52.2049,51.9597,52.2049,226557.0
2022-06-17 11:00:00,57.49,57.92,57.39,57.89,255977.0,52.1958,52.5862,52.105,52.559,255977.0
2022-06-17 11:10:00,57.9,57.94,57.77,57.87,168060.0,52.568,52.6044,52.45,52.5408,168060.0
2022-06-17 11:20:00,57.87,57.91,57.59,57.79,199842.0,52.5408,52.5771,52.2866,52.4682,199842.0
2022-06-17 11:30:00,57.79,57.91,57.58,57.7,95786.0,52.4682,52.5771,52.2775,52.3865,95786.0
2022-06-17 11:40:00,57.7,57.76,57.54,57.62,90915.0,52.3865,52.4409,52.2412,52.3138,90915.0
2022-06-17 11:50:00,57.63,57.68,57.49,57.51,106543.0,52.3229,52.3683,52.1958,52.214,106543.0
2022-06-17 12:00:00,57.51,57.52,57.31,57.49,120088.0,52.214,52.223,52.0324,52.1958,120088.0
2022-06-17 12:10:00,57.48,57.74,57.4,57.57,64176.0,52.1867,52.4228,52.1141,52.2684,64176.0
2022-06-17 12:20:00,57.56,57.8,57.54,57.73,85313.0,52.2594,52.4773,52.2412,52.4137,85313.0
2022-06-17 12:30:00,57.74,57.79,57.6,57.79,89691.0,52.4228,52.4682,52.2957,52.4682,89691.0
2022-06-17 12:40:00,57.79,57.88,57.68,57.87,100032.0,52.4682,52.5499,52.3683,52.5408,100032.0
2022-06-17 12:50:00,57.87,57.88,57.64,57.71,85943.0,52.5408,52.5499,52.332,52.3955,85943.0
2022-06-17 13:00:00,57.72,58.1,57.68,58.08,210797.0,52.4046,52.7496,52.3683,52.7315,210797.0
2022-06-17 13:10:00,58.09,58.15,57.97,58.01,204498.0,52.7405,52.795,52.6316,52.6679,204498.0
2022-06-17 13:20:00,58.01,58.01,57.8,57.82,115888.0,52.6679,52.6679,52.4773,52.4954,115888.0
2022-06-17 13:30:00,57.82,57.95,57.75,57.89,79837.0,52.4954,52.6134,52.4319,52.559,79837.0
2022-06-17 13:40:00,57.89,58.02,57.76,57.9,110011.0,52.559,52.677,52.4409,52.568,110011.0
2022-06-17 13:50:00,57.89,58.04,57.89,57.96,109629.0,52.559,52.6952,52.559,52.6225,109629.0
2022-06-17 14:00:00,57.97,58.1,57.95,58.05,105633.0,52.6316,52.7496,52.6134,52.7042,105633.0
2022-06-17 14:10:00,58.05,58.17,58.0,58.16,121703.0,52.7042,52.8132,52.6588,52.8041,121703.0
2022-06-17 14:20:00,58.16,58.21,57.98,58.0,156418.0,52.8041,52.8495,52.6407,52.6588,156418.0
2022-06-17 14:30:00,58.0,58.12,57.85,58.12,161793.0,52.6588,52.7678,52.5227,52.7678,161793.0
2022-06-17 14:40:00,58.12,58.22,57.98,57.98,160170.0,52.7678,52.8586,52.6407,52.6407,160170.0
2022-06-17 14:50:00,57.97,57.98,57.82,57.89,133204.0,52.6316,52.6407,52.4954,52.559,133204.0
2022-06-17 15:00:00,57.89,57.96,57.83,57.83,305624.0,52.559,52.6225,52.5045,52.5045,305624.0
2022-06-17 15:10:00,57.84,57.85,57.61,57.83,240118.0,52.5136,52.5227,52.3048,52.5045,240118.0
2022-06-17 15:20:00,57.83,58.0,57.82,57.94,238449.0,52.5045,52.6588,52.4954,52.6044,238449.0
2022-06-17 15:30:00,57.94,57.97,57.78,57.95,308898.0,52.6044,52.6316,52.4591,52.6134,308898.0
2022-06-17 15:40:00,57.95,57.95,57.73,57.83,303435.0,52.6134,52.6134,52.4137,52.5045,303435.0
2022-06-17 15:50:00,57.82,57.88,57.62,57.68,1161344.0,52.4954,52.5499,52.3138,52.3683,1161344.0
2022-06-21 09:30:00,58.41,58.89,58.04,58.04,388536.0,53.3543,53.7927,53.0163,53.0163,388536.0
2022-06-21 09:40:00,58.05,58.24,57.88,58.11,358616.0,53.0255,53.199,52.8702,53.0803,358616.0
2022-06-21 09:50:00,58.11,58.46,58.08,58.45,253673.0,53.0803,53.4,53.0529,53.3908,253673.0
2022-06-21 10:00:00,58.44,58.7,58.42,58.53,171741.0,53.3817,53.6192,53.3634,53.4639,171741.0
2022-06-21 10:10:00,58.53,58.6,58.38,58.41,174164.0,53.4639,53.5278,53.3269,53.3543,174164.0
2022-06-21 10:20:00,58.41,58.53,58.33,58.43,128611.0,53.3543,53.4639,53.2812,53.3726,128611.0
2022-06-21 10:30:00,58.44,58.55,58.36,58.55,111795.0,53.3817,53.4822,53.3086,53.4822,111795.0
2022-06-21 10:40:00,58.55,58.66,58.54,58.66,79345.0,53.4822,53.5827,53.473,53.5827,79345.0
2022-06-21 10:50:00,58.67,58.71,58.61,58.65,165594.0,53.5918,53.6283,53.537,53.5735,165594.0
2022-06-21 11:00:00,58.66,58.7,58.52,58.61,107994.0,53.5827,53.6192,53.4548,53.537,107994.0
2022-06-21 11:10:00,58.61,58.66,58.42,58.46,122652.0,53.537,53.5827,53.3634,53.4,122652.0
2022-06-21 11:20:00,58.47,58.51,58.39,58.4,103679.0,53.4091,53.4456,53.336,53.3452,103679.0
2022-06-21 11:30:00,58.41,58.43,58.24,58.27,201682.0,53.3543,53.3726,53.199,53.2264,201682.0
2022-06-21 11:40:00,58.26,58.34,58.22,58.3,191810.0,53.2173,53.2904,53.1807,53.2538,191810.0
2022-06-21 11:50:00,58.29,58.3,58.15,58.18,73564.0,53.2447,53.2538,53.1168,53.1442,73564.0
2022-06-21 12:00:00,58.19,58.28,58.16,58.23,64943.0,53.1533,53.2355,53.1259,53.1899,64943.0
2022-06-21 12:10:00,58.24,58.33,58.22,58.33,63058.0,53.199,53.2812,53.1807,53.2812,63058.0
2022-06-21 12:20:00,58.32,58.46,58.29,58.45,65830.0,53.2721,53.4,53.2447,53.3908,65830.0
2022-06-21 12:30:00,58.46,58.5,58.36,58.46,84845.0,53.4,53.4365,53.3086,53.4,84845.0
2022-06-21 12:40:00,58.46,58.48,58.32,58.34,68959.0,53.4,53.4182,53.2721,53.2904,68959.0
2022-06-21 12:50:00,58.34,58.49,58.3,58.47,51280.0,53.2904,53.4274,53.2538,53.4091,51280.0
2022-06-21 13:00:00,58.48,58.52,58.43,58.49,55816.0,53.4182,53.4548,53.3726,53.4274,55816.0
2022-06-21 13:10:00,58.5,58.53,58.32,58.35,48850.0,53.4365,53.4639,53.2721,53.2995,48850.0
2022-06-21 13:20:00,58.35,58.38,58.28,58.29,52134.0,53.2995,53.3269,53.2355,53.2447,52134.0
2022-06-21 13:30:00,58.3,58.42,58.28,58.29,41246.0,53.2538,53.3634,53.2355,53.2447,41246.0
2022-06-21 13:40:00,58.28,58.33,58.23,58.28,62145.0,53.2355,53.2812,53.1899,53.2355,62145.0
2022-06-21 13:50:00,58.27,58.29,58.14,58.16,79458.0,53.2264,53.2447,53.1077,53.1259,79458.0
2022-06-21 14:00:00,58.15,58.22,58.08,58.21,75541.0,53.1168,53.1807,53.0529,53.1716,75541.0
2022-06-21 14:10:00,58.22,58.26,58.13,58.2,83656.0,53.1807,53.2173,53.0985,53.1625,83656.0
2022-06-21 14:20:00,58.19,58.23,58.14,58.21,68191.0,53.1533,53.1899,53.1077,53.1716,68191.0
2022-06-21 14:30:00,58.21,58.26,58.12,58.14,59700.0,53.1716,53.2173,53.0894,53.1077,59700.0
2022-06-21 14:40:00,58.14,58.31,58.12,58.2,114526.0,53.1077,53.2629,53.0894,53.1625,114526.0
2022-06-21 14:50:00,58.19,58.42,58.19,58.42,67637.0,53.1533,53.3634,53.1533,53.3634,67637.0
2022-06-21 15:00:00,58.42,58.49,58.39,58.45,130745.0,53.3634,53.4274,53.336,53.3908,130745.0
2022-06-21 15:10:00,58.45,58.49,58.35,58.37,228368.0,53.3908,53.4274,53.2995,53.3178,228368.0
2022-06-21 15:20:00,58.36,58.47,58.35,58.46,141535.0,53.3086,53.4091,53.2995,53.4,141535.0
2022-06-21 15:30:00,58.46,58.49,58.37,58.38,172849.0,53.4,53.4274,53.3178,53.3269,172849.0
2022-06-21 15:40:00,58.38,58.42,58.34,58.4,211088.0,53.3269,53.3634,53.2904,53.3452,211088.0
2022-06-21 15:50:00,58.4,58.49,58.22,58.3,659507.0,53.3452,53.4274,53.1807,53.2538,659507.0
2022-06-22 09:30:00,57.58,57.96,57.46,57.76,233221.0,52.5961,52.9432,52.4865,52.7606,233221.0
2022-06-22 09:40:00,57.76,57.96,57.68,57.92,156994.0,52.7606,52.9432,52.6875,52.9067,156994.0
2022-06-22 09:50:00,57.9,57.99,57.68,57.74,265004.0,52.8884,52.9706,52.6875,52.7423,265004.0
2022-06-22 10:00:00,57.74,57.97,57.74,57.95,250689.0,52.7423,52.9524,52.7423,52.9341,250689.0
2022-06-22 10:10:00,57.94,58.12,57.86,58.1,245814.0,52.925,53.0894,52.8519,53.0711,245814.0
2022-06-22 10:20:00,58.1,58.17,57.96,58.17,203123.0,53.0711,53.1351,52.9432,53.1351,203123.0
2022-06-22 10:30:00,58.17,58.4,58.13,58.4,155888.0,53.1351,53.3452,53.0985,53.3452,155888.0
2022-06-22 10:40:00,58.4,58.42,58.26,58.3,109947.0,53.3452,53.3634,53.2173,53.2538,109947.0
2022-06-22 10:50:00,58.3,58.35,58.09,58.09,59601.0,53.2538,53.2995,53.062,53.062,59601.0
2022-06-22 11:00:00,58.09,58.11,57.93,58.04,102396.0,53.062,53.0803,52.9158,53.0163,102396.0
2022-06-22 11:10:00,58.03,58.12,57.99,58.07,83471.0,53.0072,53.0894,52.9706,53.0437,83471.0
2022-06-22 11:20:00,58.08,58.19,57.96,58.18,77521.0,53.0529,53.1533,52.9432,53.1442,77521.0
2022-06-22 11:30:00,58.17,58.27,58.17,58.22,62364.0,53.1351,53.2264,53.1351,53.1807,62364.0
2022-06-22 11:40:00,58.23,58.23,58.0,58.08,147805.0,53.1899,53.1899,52.9798,53.0529,147805.0
2022-06-22 11:50:00,58.09,58.11,57.85,57.87,90089.0,53.062,53.0803,52.8428,52.861,90089.0
2022-06-22 12:00:00,57.88,58.01,57.77,57.82,188566.0,52.8702,52.9889,52.7697,52.8154,188566.0
2022-06-22 12:10:00,57.81,58.01,57.81,58.01,74924.0,52.8062,52.9889,52.8062,52.9889,74924.0
2022-06-22 12:20:00,58.0,58.09,57.96,58.0,46639.0,52.9798,53.062,52.9432,52.9798,46639.0
2022-06-22 12:30:00,58.0,58.13,57.97,58.03,99883.0,52.9798,53.0985,52.9524,53.0072,99883.0
2022-06-22 12:40:00,58.05,58.16,58.02,58.09,81004.0,53.0255,53.1259,52.998,53.062,81004.0
2022-06-22 12:50:00,58.1,58.13,58.01,58.11,55114.0,53.0711,53.0985,52.9889,53.0803,55114.0
2022-06-22 13:00:00,58.12,58.14,58.04,58.09,65076.0,53.0894,53.1077,53.0163,53.062,65076.0
2022-06-22 13:10:00,58.08,58.19,58.08,58.19,45347.0,53.0529,53.1533,53.0529,53.1533,45347.0
2022-06-22 13:20:00,58.18,58.28,58.17,58.26,78930.0,53.1442,53.2355,53.1351,53.2173,78930.0
2022-06-22 13:30:00,58.26,58.26,58.14,58.24,65714.0,53.2173,53.2173,53.1077,53.199,65714.0
2022-06-22 13:40:00,58.24,58.34,58.22,58.33,80767.0,53.199,53.2904,53.1807,53.2812,80767.0
2022-06-22 13:50:00,58.32,58.32,58.21,58.27,132829.0,53.2721,53.2721,53.1716,53.2264,132829.0
2022-06-22 14:00:00,58.28,58.46,58.25,58.45,144828.0,53.2355,53.4,53.2081,53.3908,144828.0
2022-06-22 14:10:00,58.45,58.5,58.36,58.45,101362.0,53.3908,53.4365,53.3086,53.3908,101362.0
2022-06-22 14:20:00,58.46,58.47,58.33,58.38,98746.0,53.4,53.4091,53.2812,53.3269,98746.0
2022-06-22 14:30:00,58.38,58.41,58.36,58.37,77000.0,53.3269,53.3543,53.3086,53.3178,77000.0
2022-06-22 14:40:00,58.36,58.41,58.31,58.31,127713.0,53.3086,53.3543,53.2629,53.2629,127713.0
2022-06-22 14:50:00,58.32,58.47,58.31,58.45,106591.0,53.2721,53.4091,53.2629,53.3908,106591.0
2022-06-22 15:00:00,58.46,58.5,58.36,58.42,83486.0,53.4,53.4365,53.3086,53.3634,83486.0
2022-06-22 15:10:00,58.41,58.51,58.38,58.46,103287.0,53.3543,53.4456,53.3269,53.4,103287.0
2022-06-22 15:20:00,58.45,58.51,58.35,58.38,156585.0,53.3908,53.4456,53.2995,53.3269,156585.0
2022-06-22 15:30:00,58.37,58.46,58.33,58.37,227367.0,53.3178,53.4,53.2812,53.3178,227367.0
2022-06-22 15:40:00,58.36,58.4,58.3,58.35,269641.0,53.3086,53.3452,53.2538,53.2995,269641.0
2022-06-22 15:50:00,58.35,58.51,58.28,58.31,684646.0,53.2995,53.4456,53.2355,53.2629,684646.0
2022-06-23 09:30:00,58.26,58.28,57.84,58.21,248950.0,53.2173,53.2355,52.8336,53.1716,248950.0
2022-06-23 09:40:00,58.2,58.31,58.0,58.03,150984.0,53.1625,53.2629,52.9798,53.0072,150984.0
2022-06-23 09:50:00,58.0,58.11,57.81,58.07,272552.0,52.9798,53.0803,52.8062,53.0437,272552.0
2022-06-23 10:00:00,58.07,58.12,57.78,57.79,96106.0,53.0437,53.0894,52.7788,52.788,96106.0
2022-06-23 10:10:00,57.8,57.91,57.66,57.7,266541.0,52.7971,52.8976,52.6692,52.7057,266541.0
2022-06-23 10:20:00,57.71,57.88,57.71,57.79,147122.0,52.7149,52.8702,52.7149,52.788,147122.0
2022-06-23 10:30:00,57.8,57.98,57.7,57.98,325917.0,52.7971,52.9615,52.7057,52.9615,325917.0
2022-06-23 10:40:00,57.99,58.09,57.89,57.91,251549.0,52.9706,53.062,52.8793,52.8976,251549.0
2022-06-23 10:50:00,57.92,57.92,57.8,57.87,205629.0,52.9067,52.9067,52.7971,52.861,205629.0
2022-06-23 11:00:00,57.87,57.9,57.76,57.9,202850.0,52.861,52.8884,52.7606,52.8884,202850.0
2022-06-23 11:10:00,57.91,57.99,57.82,57.94,128828.0,52.8976,52.9706,52.8154,52.925,128828.0
2022-06-23 11:20:00,57.94,57.99,57.79,57.81,157039.0,52.925,52.9706,52.788,52.8062,157039.0
2022-06-23 11:30:00,57.81,57.84,57.4,57.4,312960.0,52.8062,52.8336,52.4317,52.4317,312960.0
2022-06-23 11:40:00,57.4,57.5,57.39,57.49,433988.0,52.4317,52.5231,52.4226,52.5139,433988.0
2022-06-23 11:50:00,57.5,57.57,57.45,57.48,63802.0,52.5231,52.587,52.4774,52.5048,63802.0
2022-06-23 12:00:00,57.48,57.49,57.26,57.29,154547.0,52.5048,52.5139,52.3038,52.3312,154547.0
2022-06-23 12:10:00,57.3,57.52,57.29,57.47,99259.0,52.3404,52.5413,52.3312,52.4957,99259.0
2022-06-23 12:20:00,57.47,57.5,57.3,57.32,95029.0,52.4957,52.5231,52.3404,52.3586,95029.0
2022-06-23 12:30:00,57.32,57.34,57.04,57.08,272927.0,52.3586,52.3769,52.1029,52.1394,272927.0
2022-06-23 12:40:00,57.08,57.2,56.98,57.04,305344.0,52.1394,52.249,52.0481,52.1029,305344.0
2022-06-23 12:50:00,57.03,57.03,56.87,56.93,233974.0,52.0937,52.0937,51.9476,52.0024,233974.0
2022-06-23 13:00:00,56.91,57.07,56.85,57.02,112701.0,51.9841,52.1303,51.9293,52.0846,112701.0
2022-06-23 13:10:00,57.02,57.12,57.01,57.06,72340.0,52.0846,52.1759,52.0755,52.1211,72340.0
2022-06-23 13:20:00,57.06,57.09,56.86,56.88,139453.0,52.1211,52.1485,51.9385,51.9567,139453.0
2022-06-23 13:30:00,56.88,56.97,56.71,56.76,175686.0,51.9567,52.0389,51.8014,51.8471,175686.0
2022-06-23 13:40:00,56.77,56.85,56.7,56.85,225588.0,51.8562,51.9293,51.7923,51.9293,225588.0
2022-06-23 13:50:00,56.85,56.95,56.84,56.9,125761.0,51.9293,52.0207,51.9202,51.975,125761.0
2022-06-23 14:00:00,56.9,56.9,56.76,56.81,123538.0,51.975,51.975,51.8471,51.8928,123538.0
2022-06-23 14:10:00,56.82,56.86,56.77,56.82,76303.0,51.9019,51.9385,51.8562,51.9019,76303.0
2022-06-23 14:20:00,56.83,56.91,56.78,56.91,155920.0,51.911,51.9841,51.8654,51.9841,155920.0
2022-06-23 14:30:00,56.91,57.15,56.91,57.12,229855.0,51.9841,52.2034,51.9841,52.1759,229855.0
2022-06-23 14:40:00,57.12,57.12,57.0,57.06,95853.0,52.1759,52.1759,52.0663,52.1211,95853.0
2022-06-23 14:50:00,57.05,57.14,57.05,57.12,177914.0,52.112,52.1942,52.112,52.1759,177914.0
2022-06-23 15:00:00,57.11,57.12,57.02,57.08,105338.0,52.1668,52.1759,52.0846,52.1394,105338.0
2022-06-23 15:10:00,57.08,57.16,57.05,57.16,111421.0,52.1394,52.2125,52.112,52.2125,111421.0
2022-06-23 15:20:00,57.16,57.35,57.14,57.3,302058.0,52.2125,52.386,52.1942,52.3404,302058.0
2022-06-23 15:30:00,57.3,57.57,57.3,57.47,288588.0,52.3404,52.587,52.3404,52.4957,288588.0
2022-06-23 15:40:00,57.47,57.6,57.45,57.6,359881.0,52.4957,52.6144,52.4774,52.6144,359881.0
2022-06-23 15:50:00,57.61,57.65,57.41,57.54,614276.0,52.6235,52.6601,52.4408,52.5596,614276.0
2022-06-24 09:30:00,57.86,58.46,57.86,58.25,532211.0,52.8519,53.4,52.8519,53.2081,532211.0
2022-06-24 09:40:00,58.27,58.48,58.23,58.46,218181.0,53.2264,53.4182,53.1899,53.4,218181.0
2022-06-24 09:50:00,58.46,58.71,58.43,58.68,272674.0,53.4,53.6283,53.3726,53.6009,272674.0
2022-06-24 10:00:00,58.69,59.12,58.69,59.06,392655.0,53.6101,54.0028,53.6101,53.948,392655.0
2022-06-24 10:10:00,59.05,59.22,58.99,59.18,206186.0,53.9389,54.0942,53.8841,54.0576,206186.0
2022-06-24 10:20:00,59.19,59.31,59.15,59.2,172960.0,54.0668,54.1764,54.0302,54.0759,172960.0
2022-06-24 10:30:00,59.2,59.29,59.14,59.21,120082.0,54.0759,54.1581,54.0211,54.085,120082.0
2022-06-24 10:40:00,59.2,59.36,59.12,59.35,107801.0,54.0759,54.2221,54.0028,54.2129,107801.0
2022-06-24 10:50:00,59.35,59.4,59.31,59.34,58371.0,54.2129,54.2586,54.1764,54.2038,58371.0
2022-06-24 11:00:00,59.34,59.47,59.33,59.41,91186.0,54.2038,54.3225,54.1947,54.2677,91186.0
2022-06-24 11:10:00,59.42,59.42,59.23,59.25,86487.0,54.2769,54.2769,54.1033,54.1216,86487.0
2022-06-24 11:20:00,59.25,59.46,59.25,59.45,77176.0,54.1216,54.3134,54.1216,54.3043,77176.0
2022-06-24 11:30:00,59.46,59.59,59.43,59.59,72927.0,54.3134,54.4322,54.286,54.4322,72927.0
2022-06-24 11:40:00,59.59,59.63,59.47,59.47,115882.0,54.4322,54.4687,54.3225,54.3225,115882.0
2022-06-24 11:50:00,59.47,59.57,59.4,59.4,107682.0,54.3225,54.4139,54.2586,54.2586,107682.0
2022-06-24 12:00:00,59.4,59.45,59.37,59.39,60084.0,54.2586,54.3043,54.2312,54.2495,60084.0
2022-06-24 12:10:00,59.39,59.41,59.33,59.38,74574.0,54.2495,54.2677,54.1947,54.2403,74574.0
2022-06-24 12:20:00,59.39,59.41,59.32,59.34,61225.0,54.2495,54.2677,54.1855,54.2038,61225.0
2022-06-24 12:30:00,59.34,59.46,59.34,59.44,93411.0,54.2038,54.3134,54.2038,54.2951,93411.0
2022-06-24 12:40:00,59.43,59.51,59.4,59.43,98969.0,54.286,54.3591,54.2586,54.286,98969.0
2022-06-24 12:50:00,59.43,59.45,59.37,59.44,80213.0,54.286,54.3043,54.2312,54.2951,80213.0
2022-06-24 13:00:00,59.43,59.48,59.41,59.47,56803.0,54.286,54.3317,54.2677,54.3225,56803.0
2022-06-24 13:10:00,59.47,59.59,59.47,59.52,85685.0,54.3225,54.4322,54.3225,54.3682,85685.0
2022-06-24 13:20:00,59.52,59.52,59.4,59.45,53424.0,54.3682,54.3682,54.2586,54.3043,53424.0
2022-06-24 13:30:00,59.45,59.49,59.42,59.43,144591.0,54.3043,54.3408,54.2769,54.286,144591.0
2022-06-24 13:40:00,59.42,59.55,59.42,59.53,58684.0,54.2769,54.3956,54.2769,54.3773,58684.0
2022-06-24 13:50:00,59.53,59.55,59.45,59.47,162266.0,54.3773,54.3956,54.3043,54.3225,162266.0
2022-06-24 14:00:00,59.47,59.5,59.39,59.4,72457.0,54.3225,54.3499,54.2495,54.2586,72457.0
2022-06-24 14:10:00,59.4,59.42,59.36,59.4,70269.0,54.2586,54.2769,54.2221,54.2586,70269.0
2022-06-24 14:20:00,59.39,59.46,59.35,59.46,63376.0,54.2495,54.3134,54.2129,54.3134,63376.0
2022-06-24 14:30:00,59.46,59.5,59.39,59.39,164640.0,54.3134,54.3499,54.2495,54.2495,164640.0
2022-06-24 14:40:00,59.39,59.45,59.38,59.43,53831.0,54.2495,54.3043,54.2403,54.286,53831.0
2022-06-24 14:50:00,59.43,59.52,59.42,59.5,100081.0,54.286,54.3682,54.2769,54.3499,100081.0
2022-06-24 15:00:00,59.5,59.55,59.47,59.52,148283.0,54.3499,54.3956,54.3225,54.3682,148283.0
2022-06-24 15:10:00,59.53,59.56,59.47,59.51,119927.0,54.3773,54.4048,54.3225,54.3591,119927.0
2022-06-24 15:20:00,59.51,59.56,59.48,59.53,158931.0,54.3591,54.4048,54.3317,54.3773,158931.0
2022-06-24 15:30:00,59.53,59.55,59.43,59.47,343172.0,54.3773,54.3956,54.286,54.3225,343172.0
2022-06-24 15:40:00,59.47,59.59,59.44,59.5,448069.0,54.3225,54.4322,54.2951,54.3499,448069.0
2022-06-24 15:50:00,59.49,59.6,59.44,59.55,1098609.0,54.3408,54.4413,54.2951,54.3956,1098609.0
2022-06-27 09:30:00,59.94,60.14,59.41,59.51,386939.0,54.7519,54.9346,54.2677,54.3591,386939.0
2022-06-27 09:40:00,59.52,59.55,59.18,59.31,297442.0,54.3682,54.3956,54.0576,54.1764,297442.0
2022-06-27 09:50:00,59.32,59.48,59.22,59.24,135832.0,54.1855,54.3317,54.0942,54.1125,135832.0
2022-06-27 10:00:00,59.24,59.44,59.13,59.19,164954.0,54.1125,54.2951,54.012,54.0668,164954.0
2022-06-27 10:10:00,59.17,59.4,59.08,59.4,216160.0,54.0485,54.2586,53.9663,54.2586,216160.0
2022-06-27 10:20:00,59.4,59.47,59.11,59.12,277457.0,54.2586,54.3225,53.9937,54.0028,277457.0
2022-06-27 10:30:00,59.12,59.43,59.11,59.42,169292.0,54.0028,54.286,53.9937,54.2769,169292.0
2022-06-27 10:40:00,59.42,59.65,59.41,59.59,213442.0,54.2769,54.487,54.2677,54.4322,213442.0
2022-06-27 10:50:00,59.6,59.72,59.57,59.59,191356.0,54.4413,54.5509,54.4139,54.4322,191356.0
2022-06-27 11:00:00,59.59,59.69,59.5,59.51,110011.0,54.4322,54.5235,54.3499,54.3591,110011.0
2022-06-27 11:10:00,59.51,59.66,59.46,59.66,141604.0,54.3591,54.4961,54.3134,54.4961,141604.0
2022-06-27 11:20:00,59.67,59.82,59.64,59.69,126242.0,54.5052,54.6422,54.4778,54.5235,126242.0
2022-06-27 11:30:00,59.7,59.7,59.6,59.65,83051.0,54.5326,54.5326,54.4413,54.487,83051.0
2022-06-27 11:40:00,59.66,59.83,59.65,59.79,67609.0,54.4961,54.6514,54.487,54.6148,67609.0
2022-06-27 11:50:00,59.78,59.78,59.66,59.73,55624.0,54.6057,54.6057,54.4961,54.56,55624.0
2022-06-27 12:00:00,59.72,59.74,59.5,59.5,70406.0,54.5509,54.5692,54.3499,54.3499,70406.0
2022-06-27 12:10:00,59.5,59.58,59.45,59.58,46627.0,54.3499,54.423,54.3043,54.423,46627.0
2022-06-27 12:20:00,59.59,59.62,59.44,59.47,58041.0,54.4322,54.4596,54.2951,54.3225,58041.0
2022-06-27 12:30:00,59.46,59.51,59.36,59.5,45350.0,54.3134,54.3591,54.2221,54.3499,45350.0
2022-06-27 12:40:00,59.49,59.61,59.48,59.55,24313.0,54.3408,54.4504,54.3317,54.3956,24313.0
2022-06-27 12:50:00,59.56,59.6,59.53,59.6,25035.0,54.4048,54.4413,54.3773,54.4413,25035.0
2022-06-27 13:00:00,59.61,59.61,59.44,59.53,72680.0,54.4504,54.4504,54.2951,54.3773,72680.0
2022-06-27 13:10:00,59.53,59.59,59.45,59.55,41216.0,54.3773,54.4322,54.3043,54.3956,41216.0
2022-06-27 13:20:00,59.56,59.56,59.39,59.4,60175.0,54.4048,54.4048,54.2495,54.2586,60175.0
2022-06-27 13:30:00,59.4,59.4,59.28,59.33,35937.0,54.2586,54.2586,54.149,54.1947,35937.0
2022-06-27 13:40:00,59.34,59.35,59.24,59.32,78005.0,54.2038,54.2129,54.1125,54.1855,78005.0
2022-06-27 13:50:00,59.33,59.43,59.3,59.38,53297.0,54.1947,54.286,54.1673,54.2403,53297.0
2022-06-27 14:00:00,59.39,59.43,59.32,59.41,151822.0,54.2495,54.286,54.1855,54.2677,151822.0
2022-06-27 14:10:00,59.42,59.54,59.41,59.54,27308.0,54.2769,54.3865,54.2677,54.3865,27308.0
2022-06-27 14:20:00,59.55,59.56,59.41,59.46,37118.0,54.3956,54.4048,54.2677,54.3134,37118.0
2022-06-27 14:30:00,59.45,59.61,59.43,59.58,59566.0,54.3043,54.4504,54.286,54.423,59566.0
2022-06-27 14:40:00,59.59,59.59,59.49,59.56,72319.0,54.4322,54.4322,54.3408,54.4048,72319.0
2022-06-27 14:50:00,59.56,59.58,59.51,59.52,111325.0,54.4048,54.423,54.3591,54.3682,111325.0
2022-06-27 15:00:00,59.52,59.53,59.32,59.45,109520.0,54.3682,54.3773,54.1855,54.3043,109520.0
2022-06-27 15:10:00,59.46,59.57,59.45,59.55,206746.0,54.3134,54.4139,54.3043,54.3956,206746.0
2022-06-27 15:20:00,59.55,59.58,59.49,59.5,80642.0,54.3956,54.423,54.3408,54.3499,80642.0
2022-06-27 15:30:00,59.51,59.51,59.33,59.37,147711.0,54.3591,54.3591,54.1947,54.2312,147711.0
2022-06-27 15:40:00,59.37,59.56,59.35,59.49,212032.0,54.2312,54.4048,54.2129,54.3408,212032.0
2022-06-27 15:50:00,59.5,59.5,59.29,59.45,471460.0,54.3499,54.3499,54.1581,54.3043,471460.0
2022-06-28 09:30:00,59.92,60.48,59.83,60.33,255333.0,54.7336,55.2451,54.6514,55.1081,255333.0
2022-06-28 09:40:00,60.32,60.53,60.24,60.5,129565.0,55.099,55.2908,55.0259,55.2634,129565.0
2022-06-28 09:50:00,60.51,60.58,60.32,60.48,159935.0,55.2725,55.3365,55.099,55.2451,159935.0
2022-06-28 10:00:00,60.46,60.53,60.21,60.27,116902.0,55.2269,55.2908,54.9985,55.0533,116902.0
2022-06-28 10:10:00,60.27,60.4,60.27,60.3,101979.0,55.0533,55.172,55.0533,55.0807,101979.0
2022-06-28 10:20:00,60.3,60.32,60.14,60.23,68975.0,55.0807,55.099,54.9346,55.0168,68975.0
2022-06-28 10:30:00,60.21,60.25,60.05,60.25,82185.0,54.9985,55.035,54.8523,55.035,82185.0
2022-06-28 10:40:00,60.24,60.25,60.01,60.12,86082.0,55.0259,55.035,54.8158,54.9163,86082.0
2022-06-28 10:50:00,60.12,60.24,60.02,60.23,54974.0,54.9163,55.0259,54.8249,55.0168,54974.0
2022-06-28 11:00:00,60.23,60.26,60.11,60.13,64875.0,55.0168,55.0442,54.9071,54.9254,64875.0
2022-06-28 11:10:00,60.14,60.14,59.8,59.82,60181.0,54.9346,54.9346,54.624,54.6422,60181.0
2022-06-28 11:20:00,59.81,59.85,59.56,59.58,84865.0,54.6331,54.6697,54.4048,54.423,84865.0
2022-06-28 11:30:00,59.58,59.62,59.45,59.47,62012.0,54.423,54.4596,54.3043,54.3225,62012.0
2022-06-28 11:40:00,59.48,59.57,59.42,59.55,81573.0,54.3317,54.4139,54.2769,54.3956,81573.0
2022-06-28 11:50:00,59.54,59.59,59.45,59.53,68754.0,54.3865,54.4322,54.3043,54.3773,68754.0
2022-06-28 12:00:00,59.53,59.65,59.49,59.64,111042.0,54.3773,54.487,54.3408,54.4778,111042.0
2022-06-28 12:10:00,59.63,59.67,59.45,59.59,45440.0,54.4687,54.5052,54.3043,54.4322,45440.0
2022-06-28 12:20:00,59.59,59.75,59.57,59.75,46532.0,54.4322,54.5783,54.4139,54.5783,46532.0
2022-06-28 12:30:00,59.75,59.75,59.63,59.72,25973.0,54.5783,54.5783,54.4687,54.5509,25973.0
2022-06-28 12:40:00,59.72,59.77,59.66,59.68,22214.0,54.5509,54.5966,54.4961,54.5144,22214.0
2022-06-28 12:50:00,59.69,59.69,59.59,59.65,33085.0,54.5235,54.5235,54.4322,54.487,33085.0
2022-06-28 13:00:00,59.64,59.71,59.47,59.49,85057.0,54.4778,54.5418,54.3225,54.3408,85057.0
2022-06-28 13:10:00,59.48,59.52,59.42,59.46,55818.0,54.3317,54.3682,54.2769,54.3134,55818.0
2022-06-28 13:20:00,59.44,59.58,59.36,59.57,58369.0,54.2951,54.423,54.2221,54.4139,58369.0
2022-06-28 13:30:00,59.56,59.64,59.41,59.47,66345.0,54.4048,54.4778,54.2677,54.3225,66345.0
2022-06-28 13:40:00,59.45,59.56,59.45,59.54,40807.0,54.3043,54.4048,54.3043,54.3865,40807.0
2022-06-28 13:50:00,59.55,59.58,59.5,59.52,19127.0,54.3956,54.423,54.3499,54.3682,19127.0
2022-06-28 14:00:00,59.52,59.6,59.37,59.39,73857.0,54.3682,54.4413,54.2312,54.2495,73857.0
2022-06-28 14:10:00,59.39,59.41,59.17,59.18,54676.0,54.2495,54.2677,54.0485,54.0576,54676.0
2022-06-28 14:20:00,59.18,59.22,59.13,59.22,43581.0,54.0576,54.0942,54.012,54.0942,43581.0
2022-06-28 14:30:00,59.22,59.22,59.07,59.09,99599.0,54.0942,54.0942,53.9572,53.9754,99599.0
2022-06-28 14:40:00,59.08,59.23,59.07,59.23,60317.0,53.9663,54.1033,53.9572,54.1033,60317.0
2022-06-28 14:50:00,59.23,59.23,59.13,59.15,58983.0,54.1033,54.1033,54.012,54.0302,58983.0
2022-06-28 15:00:00,59.15,59.19,59.05,59.1,101888.0,54.0302,54.0668,53.9389,53.9846,101888.0
2022-06-28 15:10:00,59.1,59.22,59.09,59.22,74704.0,53.9846,54.0942,53.9754,54.0942,74704.0
2022-06-28 15:20:00,59.22,59.32,59.15,59.27,128437.0,54.0942,54.1855,54.0302,54.1399,128437.0
2022-06-28 15:30:00,59.27,59.29,59.18,59.22,111523.0,54.1399,54.1581,54.0576,54.0942,111523.0
2022-06-28 15:40:00,59.22,59.23,59.1,59.17,175211.0,54.0942,54.1033,53.9846,54.0485,175211.0
2022-06-28 15:50:00,59.17,59.24,59.11,59.12,513857.0,54.0485,54.1125,53.9937,54.0028,513857.0
2022-06-29 09:30:00,59.18,59.35,58.52,58.56,209935.0,54.0576,54.2129,53.4548,53.4913,209935.0
2022-06-29 09:40:00,58.55,58.78,58.48,58.73,114143.0,53.4822,53.6923,53.4182,53.6466,114143.0
2022-06-29 09:50:00,58.71,58.98,58.63,58.65,128753.0,53.6283,53.875,53.5552,53.5735,128753.0
2022-06-29 10:00:00,58.64,58.91,58.56,58.72,80670.0,53.5644,53.811,53.4913,53.6375,80670.0
2022-06-29 10:10:00,58.72,58.9,58.57,58.6,254157.0,53.6375,53.8019,53.5004,53.5278,254157.0
2022-06-29 10:20:00,58.59,58.8,58.55,58.71,196599.0,53.5187,53.7105,53.4822,53.6283,196599.0
2022-06-29 10:30:00,58.71,58.93,58.68,58.82,116101.0,53.6283,53.8293,53.6009,53.7288,116101.0
2022-06-29 10:40:00,58.81,58.97,58.74,58.77,137036.0,53.7197,53.8658,53.6557,53.6831,137036.0
2022-06-29 10:50:00,58.78,58.84,58.58,58.63,52666.0,53.6923,53.7471,53.5096,53.5552,52666.0
2022-06-29 11:00:00,58.64,58.69,58.53,58.64,179496.0,53.5644,53.6101,53.4639,53.5644,179496.0
2022-06-29 11:10:00,58.65,58.68,58.5,58.53,51255.0,53.5735,53.6009,53.4365,53.4639,51255.0
2022-06-29 11:20:00,58.53,58.55,58.42,58.49,56546.0,53.4639,53.4822,53.3634,53.4274,56546.0
2022-06-29 11:30:00,58.49,58.71,58.45,58.62,91880.0,53.4274,53.6283,53.3908,53.5461,91880.0
2022-06-29 11:40:00,58.62,58.67,58.49,58.58,86249.0,53.5461,53.5918,53.4274,53.5096,86249.0
2022-06-29 11:50:00,58.57,58.66,58.55,58.64,52499.0,53.5004,53.5827,53.4822,53.5644,52499.0
2022-06-29 12:00:00,58.63,58.68,58.44,58.45,19157.0,53.5552,53.6009,53.3817,53.3908,19157.0
2022-06-29 12:10:00,58.45,58.55,58.39,58.52,38503.0,53.3908,53.4822,53.336,53.4548,38503.0
2022-06-29 12:20:00,58.54,58.57,58.32,58.35,58275.0,53.473,53.5004,53.2721,53.2995,58275.0
2022-06-29 12:30:00,58.37,58.51,58.32,58.49,70022.0,53.3178,53.4456,53.2721,53.4274,70022.0
2022-06-29 12:40:00,58.48,58.54,58.44,58.48,17161.0,53.4182,53.473,53.3817,53.4182,17161.0
2022-06-29 12:50:00,58.46,58.52,58.42,58.49,52274.0,53.4,53.4548,53.3634,53.4274,52274.0
2022-06-29 13:00:00,58.48,58.59,58.42,58.59,41347.0,53.4182,53.5187,53.3634,53.5187,41347.0
2022-06-29 13:10:00,58.61,58.64,58.39,58.41,111247.0,53.537,53.5644,53.336,53.3543,111247.0
2022-06-29 13:20:00,58.41,58.46,58.33,58.43,106313.0,53.3543,53.4,53.2812,53.3726,106313.0
2022-06-29 13:30:00,58.43,58.52,58.33,58.51,74090.0,53.3726,53.4548,53.2812,53.4456,74090.0
2022-06-29 13:40:00,58.51,58.56,58.49,58.51,58656.0,53.4456,53.4913,53.4274,53.4456,58656.0
2022-06-29 13:50:00,58.53,58.65,58.52,58.64,71706.0,53.4639,53.5735,53.4548,53.5644,71706.0
2022-06-29 14:00:00,58.63,58.75,58.63,58.65,52107.0,53.5552,53.6649,53.5552,53.5735,52107.0
2022-06-29 14:10:00,58.66,58.71,58.64,58.66,75975.0,53.5827,53.6283,53.5644,53.5827,75975.0
2022-06-29 14:20:00,58.66,58.69,58.58,58.69,25636.0,53.5827,53.6101,53.5096,53.6101,25636.0
2022-06-29 14:30:00,58.7,58.71,58.58,58.58,33680.0,53.6192,53.6283,53.5096,53.5096,33680.0
2022-06-29 14:40:00,58.57,58.58,58.48,58.51,28089.0,53.5004,53.5096,53.4182,53.4456,28089.0
2022-06-29 14:50:00,58.5,58.56,58.48,58.52,52437.0,53.4365,53.4913,53.4182,53.4548,52437.0
2022-06-29 15:00:00,58.52,58.55,58.43,58.53,91688.0,53.4548,53.4822,53.3726,53.4639,91688.0
2022-06-29 15:10:00,58.52,58.61,58.42,58.55,118085.0,53.4548,53.537,53.3634,53.4822,118085.0
2022-06-29 15:20:00,58.55,58.62,58.5,58.62,176134.0,53.4822,53.5461,53.4365,53.5461,176134.0
2022-06-29 15:30:00,58.62,58.63,58.49,58.56,116500.0,53.5461,53.5552,53.4274,53.4913,116500.0
2022-06-29 15:40:00,58.55,58.61,58.5,58.55,144743.0,53.4822,53.537,53.4365,53.4822,144743.0
2022-06-29 15:50:00,58.56,58.66,58.49,58.61,430892.0,53.4913,53.5827,53.4274,53.537,430892.0
2022-06-30 09:30:00,57.6,57.66,57.16,57.2,288135.0,52.6144,52.6692,52.2125,52.249,288135.0
2022-06-30 09:40:00,57.19,57.36,57.07,57.14,338475.0,52.2399,52.3952,52.1303,52.1942,338475.0
2022-06-30 09:50:00,57.15,57.2,56.87,57.01,115847.0,52.2034,52.249,51.9476,52.0755,115847.0
2022-06-30 10:00:00,56.99,57.22,56.96,57.2,94610.0,52.0572,52.2673,52.0298,52.249,94610.0
2022-06-30 10:10:00,57.18,57.57,57.13,57.52,115464.0,52.2308,52.587,52.1851,52.5413,115464.0
2022-06-30 10:20:00,57.49,57.53,57.35,57.39,76543.0,52.5139,52.5505,52.386,52.4226,76543.0
2022-06-30 10:30:00,57.39,57.67,57.36,57.51,103279.0,52.4226,52.6783,52.3952,52.5322,103279.0
2022-06-30 10:40:00,57.5,57.56,57.43,57.52,58837.0,52.5231,52.5779,52.4591,52.5413,58837.0
2022-06-30 10:50:00,57.52,57.77,57.51,57.74,303570.0,52.5413,52.7697,52.5322,52.7423,303570.0
2022-06-30 11:00:00,57.73,57.9,57.54,57.9,84586.0,52.7331,52.8884,52.5596,52.8884,84586.0
2022-06-30 11:10:00,57.9,57.94,57.72,57.74,508462.0,52.8884,52.925,52.724,52.7423,508462.0
2022-06-30 11:20:00,57.74,58.06,57.72,57.97,102353.0,52.7423,53.0346,52.724,52.9524,102353.0
2022-06-30 11:30:00,57.97,58.02,57.9,58.02,108455.0,52.9524,52.998,52.8884,52.998,108455.0
2022-06-30 11:40:00,58.02,58.23,58.02,58.16,76761.0,52.998,53.1899,52.998,53.1259,76761.0
2022-06-30 11:50:00,58.15,58.24,58.09,58.24,34297.0,53.1168,53.199,53.062,53.199,34297.0
2022-06-30 12:00:00,58.24,58.24,58.13,58.14,46072.0,53.199,53.199,53.0985,53.1077,46072.0
2022-06-30 12:10:00,58.13,58.32,58.13,58.32,59865.0,53.0985,53.2721,53.0985,53.2721,59865.0
2022-06-30 12:20:00,58.33,58.69,58.31,58.69,92224.0,53.2812,53.6101,53.2629,53.6101,92224.0
2022-06-30 12:30:00,58.7,58.82,58.6,58.65,100855.0,53.6192,53.7288,53.5278,53.5735,100855.0
2022-06-30 12:40:00,58.64,58.69,58.52,58.53,63343.0,53.5644,53.6101,53.4548,53.4639,63343.0
2022-06-30 12:50:00,58.53,58.69,58.52,58.64,69737.0,53.4639,53.6101,53.4548,53.5644,69737.0
2022-06-30 13:00:00,58.65,58.69,58.47,58.48,72454.0,53.5735,53.6101,53.4091,53.4182,72454.0
2022-06-30 13:10:00,58.49,58.49,58.28,58.38,40827.0,53.4274,53.4274,53.2355,53.3269,40827.0
2022-06-30 13:20:00,58.37,58.45,58.35,58.42,64772.0,53.3178,53.3908,53.2995,53.3634,64772.0
2022-06-30 13:30:00,58.41,58.55,58.39,58.55,38031.0,53.3543,53.4822,53.336,53.4822,38031.0
2022-06-30 13:40:00,58.55,58.64,58.42,58.59,49385.0,53.4822,53.5644,53.3634,53.5187,49385.0
2022-06-30 13:50:00,58.59,58.69,58.5,58.54,39868.0,53.5187,53.6101,53.4365,53.473,39868.0
2022-06-30 14:00:00,58.54,58.55,58.43,58.46,109302.0,53.473,53.4822,53.3726,53.4,109302.0
2022-06-30 14:10:00,58.46,58.54,58.39,58.51,92584.0,53.4,53.473,53.336,53.4456,92584.0
2022-06-30 14:20:00,58.51,58.52,58.3,58.49,136474.0,53.4456,53.4548,53.2538,53.4274,136474.0
2022-06-30 14:30:00,58.48,58.51,58.37,58.42,33463.0,53.4182,53.4456,53.3178,53.3634,33463.0
2022-06-30 14:40:00,58.41,58.41,58.18,58.31,126033.0,53.3543,53.3543,53.1442,53.2629,126033.0
2022-06-30 14:50:00,58.31,58.32,58.13,58.2,79759.0,53.2629,53.2721,53.0985,53.1625,79759.0
2022-06-30 15:00:00,58.19,58.25,57.97,57.97,131518.0,53.1533,53.2081,52.9524,52.9524,131518.0
2022-06-30 15:10:00,57.96,58.03,57.91,57.93,168457.0,52.9432,53.0072,52.8976,52.9158,168457.0
2022-06-30 15:20:00,57.95,58.1,57.95,58.1,200647.0,52.9341,53.0711,52.9341,53.0711,200647.0
2022-06-30 15:30:00,58.09,58.17,58.02,58.03,376079.0,53.062,53.1351,52.998,53.0072,376079.0
2022-06-30 15:40:00,58.02,58.18,57.89,58.04,778008.0,52.998,53.1442,52.8793,53.0163,778008.0
2022-06-30 15:50:00,58.03,58.16,57.8,58.08,1599392.0,53.0072,53.1259,52.7971,53.0529,1599392.0
2022-07-01 09:30:00,57.86,58.34,57.68,58.32,299430.0,52.8519,53.2904,52.6875,53.2721,299430.0
2022-07-01 09:40:00,58.31,58.8,58.31,58.67,186366.0,53.2629,53.7105,53.2629,53.5918,186366.0
2022-07-01 09:50:00,58.68,58.78,58.59,58.67,169225.0,53.6009,53.6923,53.5187,53.5918,169225.0
2022-07-01 10:00:00,58.68,58.82,58.3,58.35,271510.0,53.6009,53.7288,53.2538,53.2995,271510.0
2022-07-01 10:10:00,58.35,58.37,57.85,57.89,141798.0,53.2995,53.3178,52.8428,52.8793,141798.0
2022-07-01 10:20:00,57.89,57.91,57.62,57.68,95004.0,52.8793,52.8976,52.6327,52.6875,95004.0
2022-07-01 10:30:00,57.67,57.68,57.46,57.5,147219.0,52.6783,52.6875,52.4865,52.5231,147219.0
2022-07-01 10:40:00,57.5,57.95,57.45,57.81,125555.0,52.5231,52.9341,52.4774,52.8062,125555.0
2022-07-01 10:50:00,57.83,58.01,57.69,57.95,110655.0,52.8245,52.9889,52.6966,52.9341,110655.0
2022-07-01 11:00:00,57.95,58.21,57.89,58.17,92950.0,52.9341,53.1716,52.8793,53.1351,92950.0
2022-07-01 11:10:00,58.17,58.21,58.08,58.09,61410.0,53.1351,53.1716,53.0529,53.062,61410.0
2022-07-01 11:20:00,58.08,58.19,58.06,58.1,89934.0,53.0529,53.1533,53.0346,53.0711,89934.0
2022-07-01 11:30:00,58.11,58.22,58.07,58.09,51385.0,53.0803,53.1807,53.0437,53.062,51385.0
2022-07-01 11:40:00,58.11,58.19,58.04,58.14,90993.0,53.0803,53.1533,53.0163,53.1077,90993.0
2022-07-01 11:50:00,58.14,58.14,57.8,57.9,90070.0,53.1077,53.1077,52.7971,52.8884,90070.0
2022-07-01 12:00:00,57.9,58.06,57.85,58.05,58330.0,52.8884,53.0346,52.8428,53.0255,58330.0
2022-07-01 12:10:00,58.01,58.19,57.94,58.15,42037.0,52.9889,53.1533,52.925,53.1168,42037.0
2022-07-01 12:20:00,58.14,58.31,58.11,58.3,30772.0,53.1077,53.2629,53.0803,53.2538,30772.0
2022-07-01 12:30:00,58.3,58.34,58.14,58.14,46522.0,53.2538,53.2904,53.1077,53.1077,46522.0
2022-07-01 12:40:00,58.14,58.16,58.01,58.06,62568.0,53.1077,53.1259,52.9889,53.0346,62568.0
2022-07-01 12:50:00,58.07,58.26,58.01,58.03,57908.0,53.0437,53.2173,52.9889,53.0072,57908.0
2022-07-01 13:00:00,58.03,58.16,58.03,58.16,31116.0,53.0072,53.1259,53.0072,53.1259,31116.0
2022-07-01 13:10:00,58.16,58.29,58.15,58.27,87108.0,53.1259,53.2447,53.1168,53.2264,87108.0
2022-07-01 13:20:00,58.26,58.36,58.22,58.35,51860.0,53.2173,53.3086,53.1807,53.2995,51860.0
2022-07-01 13:30:00,58.35,58.47,58.28,58.38,104371.0,53.2995,53.4091,53.2355,53.3269,104371.0
2022-07-01 13:40:00,58.38,58.52,58.38,58.52,45837.0,53.3269,53.4548,53.3269,53.4548,45837.0
2022-07-01 13:50:00,58.53,58.56,58.48,58.55,40861.0,53.4639,53.4913,53.4182,53.4822,40861.0
2022-07-01 14:00:00,58.56,58.59,58.48,58.53,57085.0,53.4913,53.5187,53.4182,53.4639,57085.0
2022-07-01 14:10:00,58.52,58.65,58.42,58.65,46869.0,53.4548,53.5735,53.3634,53.5735,46869.0
2022-07-01 14:20:00,58.65,58.77,58.61,58.62,78631.0,53.5735,53.6831,53.537,53.5461,78631.0
2022-07-01 14:30:00,58.64,58.73,58.64,58.7,50496.0,53.5644,53.6466,53.5644,53.6192,50496.0
2022-07-01 14:40:00,58.71,58.8,58.67,58.78,49522.0,53.6283,53.7105,53.5918,53.6923,49522.0
2022-07-01 14:50:00,58.78,58.85,58.7,58.83,88108.0,53.6923,53.7562,53.6192,53.7379,88108.0
2022-07-01 15:00:00,58.83,58.86,58.7,58.86,87713.0,53.7379,53.7653,53.6192,53.7653,87713.0
2022-07-01 15:10:00,58.86,58.93,58.85,58.89,120198.0,53.7653,53.8293,53.7562,53.7927,120198.0
2022-07-01 15:20:00,58.9,59.01,58.84,58.98,194453.0,53.8019,53.9024,53.7471,53.875,194453.0
2022-07-01 15:30:00,58.99,59.15,58.98,59.15,223778.0,53.8841,54.0302,53.875,54.0302,223778.0
2022-07-01 15:40:00,59.16,59.18,59.05,59.15,405768.0,54.0394,54.0576,53.9389,54.0302,405768.0
2022-07-01 15:50:00,59.15,59.21,58.92,59.05,687127.0,54.0302,54.085,53.8201,53.9389,687127.0
2022-07-05 09:30:00,58.0,58.04,57.47,57.51,408111.0,52.9798,53.0163,52.4957,52.5322,408111.0
2022-07-05 09:40:00,57.51,57.68,57.37,57.41,358469.0,52.5322,52.6875,52.4043,52.4408,358469.0
2022-07-05 09:50:00,57.42,57.46,57.17,57.31,222321.0,52.45,52.4865,52.2216,52.3495,222321.0
2022-07-05 10:00:00,57.31,57.43,57.19,57.29,188157.0,52.3495,52.4591,52.2399,52.3312,188157.0
2022-07-05 10:10:00,57.29,57.55,57.25,57.53,265665.0,52.3312,52.5687,52.2947,52.5505,265665.0
2022-07-05 10:20:00,57.51,57.59,57.46,57.59,122664.0,52.5322,52.6053,52.4865,52.6053,122664.0
2022-07-05 10:30:00,57.6,58.06,57.58,58.04,325034.0,52.6144,53.0346,52.5961,53.0163,325034.0
2022-07-05 10:40:00,58.04,58.08,57.64,57.78,177897.0,53.0163,53.0529,52.6509,52.7788,177897.0
2022-07-05 10:50:00,57.78,57.94,57.72,57.91,164918.0,52.7788,52.925,52.724,52.8976,164918.0
2022-07-05 11:00:00,57.91,58.05,57.74,58.05,166460.0,52.8976,53.0255,52.7423,53.0255,166460.0
2022-07-05 11:10:00,58.05,58.05,57.84,57.86,173912.0,53.0255,53.0255,52.8336,52.8519,173912.0
2022-07-05 11:20:00,57.87,57.93,57.76,57.88,76573.0,52.861,52.9158,52.7606,52.8702,76573.0
2022-07-05 11:30:00,57.87,57.96,57.73,57.78,51216.0,52.861,52.9432,52.7331,52.7788,51216.0
2022-07-05 11:40:00,57.77,58.05,57.77,57.98,159454.0,52.7697,53.0255,52.7697,52.9615,159454.0
2022-07-05 11:50:00,57.98,58.1,57.96,58.02,109477.0,52.9615,53.0711,52.9432,52.998,109477.0
2022-07-05 12:00:00,58.03,58.14,58.0,58.13,73595.0,53.0072,53.1077,52.9798,53.0985,73595.0
2022-07-05 12:10:00,58.13,58.19,57.98,58.07,98756.0,53.0985,53.1533,52.9615,53.0437,98756.0
2022-07-05 12:20:00,58.06,58.28,58.04,58.16,62907.0,53.0346,53.2355,53.0163,53.1259,62907.0
2022-07-05 12:30:00,58.16,58.27,58.11,58.24,41085.0,53.1259,53.2264,53.0803,53.199,41085.0
2022-07-05 12:40:00,58.24,58.27,58.03,58.08,49860.0,53.199,53.2264,53.0072,53.0529,49860.0
2022-07-05 12:50:00,58.08,58.19,58.02,58.17,58676.0,53.0529,53.1533,52.998,53.1351,58676.0
2022-07-05 13:00:00,58.18,58.35,58.14,58.23,200381.0,53.1442,53.2995,53.1077,53.1899,200381.0
2022-07-05 13:10:00,58.23,58.43,58.22,58.42,132587.0,53.1899,53.3726,53.1807,53.3634,132587.0
2022-07-05 13:20:00,58.41,58.46,58.36,58.37,144267.0,53.3543,53.4,53.3086,53.3178,144267.0
2022-07-05 13:30:00,58.37,58.5,58.35,58.48,69199.0,53.3178,53.4365,53.2995,53.4182,69199.0
2022-07-05 13:40:00,58.48,58.56,58.36,58.47,149818.0,53.4182,53.4913,53.3086,53.4091,149818.0
2022-07-05 13:50:00,58.47,58.49,58.41,58.45,74217.0,53.4091,53.4274,53.3543,53.3908,74217.0
2022-07-05 14:00:00,58.46,58.58,58.43,58.57,37629.0,53.4,53.5096,53.3726,53.5004,37629.0
2022-07-05 14:10:00,58.56,58.6,58.48,58.6,94701.0,53.4913,53.5278,53.4182,53.5278,94701.0
2022-07-05 14:20:00,58.59,58.71,58.55,58.69,30470.0,53.5187,53.6283,53.4822,53.6101,30470.0
2022-07-05 14:30:00,58.7,58.86,58.69,58.85,60658.0,53.6192,53.7653,53.6101,53.7562,60658.0
2022-07-05 14:40:00,58.85,58.86,58.75,58.79,89571.0,53.7562,53.7653,53.6649,53.7014,89571.0
2022-07-05 14:50:00,58.79,58.84,58.76,58.77,46469.0,53.7014,53.7471,53.674,53.6831,46469.0
2022-07-05 15:00:00,58.78,58.9,58.68,58.85,125107.0,53.6923,53.8019,53.6009,53.7562,125107.0
2022-07-05 15:10:00,58.85,58.95,58.77,58.78,101087.0,53.7562,53.8476,53.6831,53.6923,101087.0
2022-07-05 15:20:00,58.78,59.02,58.78,58.94,121106.0,53.6923,53.9115,53.6923,53.8384,121106.0
2022-07-05 15:30:00,58.95,59.01,58.86,58.95,121334.0,53.8476,53.9024,53.7653,53.8476,121334.0
2022-07-05 15:40:00,58.95,59.17,58.95,59.17,120850.0,53.8476,54.0485,53.8476,54.0485,120850.0
2022-07-05 15:50:00,59.16,59.29,59.06,59.28,510700.0,54.0394,54.1581,53.948,54.149,510700.0
2022-07-06 09:30:00,59.03,59.1,58.63,58.93,404548.0,53.9206,53.9846,53.5552,53.8293,404548.0
2022-07-06 09:40:00,58.94,59.25,58.88,59.02,164143.0,53.8384,54.1216,53.7836,53.9115,164143.0
2022-07-06 09:50:00,59.02,59.07,58.53,58.53,76046.0,53.9115,53.9572,53.4639,53.4639,76046.0
2022-07-06 10:00:00,58.53,58.81,58.44,58.78,135270.0,53.4639,53.7197,53.3817,53.6923,135270.0
2022-07-06 10:10:00,58.79,58.8,58.46,58.49,106721.0,53.7014,53.7105,53.4,53.4274,106721.0
2022-07-06 10:20:00,58.49,58.82,58.47,58.78,97399.0,53.4274,53.7288,53.4091,53.6923,97399.0
2022-07-06 10:30:00,58.78,58.8,58.59,58.6,92037.0,53.6923,53.7105,53.5187,53.5278,92037.0
2022-07-06 10:40:00,58.59,58.66,58.37,58.37,181568.0,53.5187,53.5827,53.3178,53.3178,181568.0
2022-07-06 10:50:00,58.37,58.54,58.36,58.49,128824.0,53.3178,53.473,53.3086,53.4274,128824.0
2022-07-06 11:00:00,58.49,58.51,58.19,58.26,187246.0,53.4274,53.4456,53.1533,53.2173,187246.0
2022-07-06 11:10:00,58.25,58.47,58.21,58.41,117395.0,53.2081,53.4091,53.1716,53.3543,117395.0
2022-07-06 11:20:00,58.42,58.51,58.38,58.45,86625.0,53.3634,53.4456,53.3269,53.3908,86625.0
2022-07-06 11:30:00,58.44,58.63,58.3,58.61,91324.0,53.3817,53.5552,53.2538,53.537,91324.0
2022-07-06 11:40:00,58.61,58.64,58.51,58.63,75614.0,53.537,53.5644,53.4456,53.5552,75614.0
2022-07-06 11:50:00,58.65,58.75,58.62,58.73,59471.0,53.5735,53.6649,53.5461,53.6466,59471.0
2022-07-06 12:00:00,58.74,58.74,58.49,58.52,66456.0,53.6557,53.6557,53.4274,53.4548,66456.0
2022-07-06 12:10:00,58.53,58.68,58.52,58.64,80165.0,53.4639,53.6009,53.4548,53.5644,80165.0
2022-07-06 12:20:00,58.64,58.69,58.59,58.64,45135.0,53.5644,53.6101,53.5187,53.5644,45135.0
2022-07-06 12:30:00,58.64,58.7,58.6,58.65,33210.0,53.5644,53.6192,53.5278,53.5735,33210.0
2022-07-06 12:40:00,58.65,58.68,58.6,58.66,12756.0,53.5735,53.6009,53.5278,53.5827,12756.0
2022-07-06 12:50:00,58.65,58.67,58.57,58.63,22892.0,53.5735,53.5918,53.5004,53.5552,22892.0
2022-07-06 13:00:00,58.64,58.83,58.64,58.79,42226.0,53.5644,53.7379,53.5644,53.7014,42226.0
2022-07-06 13:10:00,58.78,58.8,58.75,58.78,28817.0,53.6923,53.7105,53.6649,53.6923,28817.0
2022-07-06 13:20:00,58.78,58.81,58.72,58.73,35068.0,53.6923,53.7197,53.6375,53.6466,35068.0
2022-07-06 13:30:00,58.71,58.75,58.69,58.75,136780.0,53.6283,53.6649,53.6101,53.6649,136780.0
2022-07-06 13:40:00,58.75,58.82,58.73,58.81,54813.0,53.6649,53.7288,53.6466,53.7197,54813.0
2022-07-06 13:50:00,58.81,58.89,58.8,58.84,40099.0,53.7197,53.7927,53.7105,53.7471,40099.0
2022-07-06 14:00:00,58.84,58.95,58.69,58.81,168497.0,53.7471,53.8476,53.6101,53.7197,168497.0
2022-07-06 14:10:00,58.8,58.81,58.58,58.62,240394.0,53.7105,53.7197,53.5096,53.5461,240394.0
2022-07-06 14:20:00,58.61,58.9,58.6,58.89,161586.0,53.537,53.8019,53.5278,53.7927,161586.0
2022-07-06 14:30:00,58.9,59.13,58.86,59.05,101573.0,53.8019,54.012,53.7653,53.9389,101573.0
2022-07-06 14:40:00,59.06,59.22,59.0,59.04,197194.0,53.948,54.0942,53.8932,53.9298,197194.0
2022-07-06 14:50:00,59.03,59.05,58.88,58.96,100007.0,53.9206,53.9389,53.7836,53.8567,100007.0
2022-07-06 15:00:00,58.98,58.98,58.79,58.85,44031.0,53.875,53.875,53.7014,53.7562,44031.0
2022-07-06 15:10:00,58.85,58.97,58.83,58.95,108338.0,53.7562,53.8658,53.7379,53.8476,108338.0
2022-07-06 15:20:00,58.95,59.06,58.94,58.99,112242.0,53.8476,53.948,53.8384,53.8841,112242.0
2022-07-06 15:30:00,58.99,59.1,58.91,58.94,181007.0,53.8841,53.9846,53.811,53.8384,181007.0
2022-07-06 15:40:00,58.94,58.97,58.88,58.94,191486.0,53.8384,53.8658,53.7836,53.8384,191486.0
2022-07-06 15:50:00,58.94,58.99,58.7,58.82,621002.0,53.8384,53.8841,53.6192,53.7288,621002.0
2022-07-07 09:30:00,59.27,59.8,59.18,59.69,339574.0,54.1399,54.624,54.0576,54.5235,339574.0
2022-07-07 09:40:00,59.67,59.82,59.57,59.8,162362.0,54.5052,54.6422,54.4139,54.624,162362.0
2022-07-07 09:50:00,59.8,59.81,59.53,59.63,155206.0,54.624,54.6331,54.3773,54.4687,155206.0
2022-07-07 10:00:00,59.63,59.63,59.41,59.51,168994.0,54.4687,54.4687,54.2677,54.3591,168994.0
2022-07-07 10:10:00,59.51,59.61,59.32,59.32,197475.0,54.3591,54.4504,54.1855,54.1855,197475.0
2022-07-07 10:20:00,59.32,59.51,59.28,59.49,83014.0,54.1855,54.3591,54.149,54.3408,83014.0
2022-07-07 10:30:00,59.5,59.64,59.47,59.54,195033.0,54.3499,54.4778,54.3225,54.3865,195033.0
2022-07-07 10:40:00,59.55,59.6,59.47,59.58,41478.0,54.3956,54.4413,54.3225,54.423,41478.0
2022-07-07 10:50:00,59.58,59.76,59.55,59.61,49507.0,54.423,54.5874,54.3956,54.4504,49507.0
2022-07-07 11:00:00,59.62,59.75,59.61,59.61,100388.0,54.4596,54.5783,54.4504,54.4504,100388.0
2022-07-07 11:10:00,59.6,59.64,59.57,59.61,50786.0,54.4413,54.4778,54.4139,54.4504,50786.0
2022-07-07 11:20:00,59.6,59.69,59.53,59.6,43882.0,54.4413,54.5235,54.3773,54.4413,43882.0
2022-07-07 11:30:00,59.59,59.62,59.51,59.57,139720.0,54.4322,54.4596,54.3591,54.4139,139720.0
2022-07-07 11:40:00,59.56,59.58,59.48,59.5,39787.0,54.4048,54.423,54.3317,54.3499,39787.0
2022-07-07 11:50:00,59.51,59.56,59.48,59.53,31440.0,54.3591,54.4048,54.3317,54.3773,31440.0
2022-07-07 12:00:00,59.53,59.63,59.51,59.6,49010.0,54.3773,54.4687,54.3591,54.4413,49010.0
2022-07-07 12:10:00,59.58,59.63,59.52,59.62,51846.0,54.423,54.4687,54.3682,54.4596,51846.0
2022-07-07 12:20:00,59.61,59.62,59.55,59.57,40429.0,54.4504,54.4596,54.3956,54.4139,40429.0
2022-07-07 12:30:00,59.57,59.62,59.53,59.58,59075.0,54.4139,54.4596,54.3773,54.423,59075.0
2022-07-07 12:40:00,59.57,59.65,59.48,59.48,171869.0,54.4139,54.487,54.3317,54.3317,171869.0
2022-07-07 12:50:00,59.48,59.52,59.46,59.5,184046.0,54.3317,54.3682,54.3134,54.3499,184046.0
2022-07-07 13:00:00,59.5,59.52,59.43,59.47,54152.0,54.3499,54.3682,54.286,54.3225,54152.0
2022-07-07 13:10:00,59.47,59.54,59.43,59.48,78531.0,54.3225,54.3865,54.286,54.3317,78531.0
2022-07-07 13:20:00,59.49,59.53,59.46,59.47,86435.0,54.3408,54.3773,54.3134,54.3225,86435.0
2022-07-07 13:30:00,59.48,59.55,59.44,59.55,42318.0,54.3317,54.3956,54.2951,54.3956,42318.0
2022-07-07 13:40:00,59.55,59.57,59.52,59.52,26373.0,54.3956,54.4139,54.3682,54.3682,26373.0
2022-07-07 13:50:00,59.52,59.54,59.46,59.48,22131.0,54.3682,54.3865,54.3134,54.3317,22131.0
2022-07-07 14:00:00,59.48,59.52,59.45,59.52,55162.0,54.3317,54.3682,54.3043,54.3682,55162.0
2022-07-07 14:10:00,59.52,59.56,59.49,59.54,134733.0,54.3682,54.4048,54.3408,54.3865,134733.0
2022-07-07 14:20:00,59.53,59.57,59.52,59.53,103311.0,54.3773,54.4139,54.3682,54.3773,103311.0
2022-07-07 14:30:00,59.53,59.53,59.4,59.5,199138.0,54.3773,54.3773,54.2586,54.3499,199138.0
2022-07-07 14:40:00,59.5,59.5,59.38,59.42,113215.0,54.3499,54.3499,54.2403,54.2769,113215.0
2022-07-07 14:50:00,59.42,59.5,59.4,59.49,64851.0,54.2769,54.3499,54.2586,54.3408,64851.0
2022-07-07 15:00:00,59.49,59.54,59.45,59.51,94045.0,54.3408,54.3865,54.3043,54.3591,94045.0
2022-07-07 15:10:00,59.51,59.59,59.51,59.57,89183.0,54.3591,54.4322,54.3591,54.4139,89183.0
2022-07-07 15:20:00,59.56,59.58,59.46,59.46,228612.0,54.4048,54.423,54.3134,54.3134,228612.0
2022-07-07 15:30:00,59.45,59.51,59.36,59.38,220662.0,54.3043,54.3591,54.2221,54.2403,220662.0
2022-07-07 15:40:00,59.37,59.45,59.37,59.44,166360.0,54.2312,54.3043,54.2312,54.2951,166360.0
2022-07-07 15:50:00,59.44,59.51,59.38,59.44,475977.0,54.2951,54.3591,54.2403,54.2951,475977.0
2022-07-08 09:30:00,59.58,59.74,59.45,59.53,445861.0,54.423,54.5692,54.3043,54.3773,445861.0
2022-07-08 09:40:00,59.53,59.74,59.33,59.33,171846.0,54.3773,54.5692,54.1947,54.1947,171846.0
2022-07-08 09:50:00,59.33,59.33,58.99,59.04,121495.0,54.1947,54.1947,53.8841,53.9298,121495.0
2022-07-08 10:00:00,59.05,59.09,58.87,58.94,108019.0,53.9389,53.9754,53.7745,53.8384,108019.0
2022-07-08 10:10:00,58.91,59.16,58.85,59.08,93834.0,53.811,54.0394,53.7562,53.9663,93834.0
2022-07-08 10:20:00,59.09,59.44,59.02,59.39,86995.0,53.9754,54.2951,53.9115,54.2495,86995.0
2022-07-08 10:30:00,59.39,59.61,59.38,59.57,51659.0,54.2495,54.4504,54.2403,54.4139,51659.0
2022-07-08 10:40:00,59.58,59.7,59.53,59.64,71936.0,54.423,54.5326,54.3773,54.4778,71936.0
2022-07-08 10:50:00,59.63,59.68,59.52,59.6,257522.0,54.4687,54.5144,54.3682,54.4413,257522.0
2022-07-08 11:00:00,59.6,59.66,59.53,59.64,101613.0,54.4413,54.4961,54.3773,54.4778,101613.0
2022-07-08 11:10:00,59.64,59.72,59.51,59.56,84068.0,54.4778,54.5509,54.3591,54.4048,84068.0
2022-07-08 11:20:00,59.56,59.64,59.53,59.56,48738.0,54.4048,54.4778,54.3773,54.4048,48738.0
2022-07-08 11:30:00,59.56,59.58,59.45,59.46,68101.0,54.4048,54.423,54.3043,54.3134,68101.0
2022-07-08 11:40:00,59.46,59.46,59.18,59.23,61666.0,54.3134,54.3134,54.0576,54.1033,61666.0
2022-07-08 11:50:00,59.22,59.39,59.21,59.38,87538.0,54.0942,54.2495,54.085,54.2403,87538.0
2022-07-08 12:00:00,59.38,59.4,59.2,59.21,95281.0,54.2403,54.2586,54.0759,54.085,95281.0
2022-07-08 12:10:00,59.22,59.25,59.18,59.25,42793.0,54.0942,54.1216,54.0576,54.1216,42793.0
2022-07-08 12:20:00,59.25,59.29,59.04,59.05,66752.0,54.1216,54.1581,53.9298,53.9389,66752.0
2022-07-08 12:30:00,59.05,59.1,58.94,58.94,41118.0,53.9389,53.9846,53.8384,53.8384,41118.0
2022-07-08 12:40:00,58.93,58.98,58.87,58.98,37784.0,53.8293,53.875,53.7745,53.875,37784.0
2022-07-08 12:50:00,58.96,58.98,58.86,58.87,35255.0,53.8567,53.875,53.7653,53.7745,35255.0
2022-07-08 13:00:00,58.87,58.95,58.8,58.95,117417.0,53.7745,53.8476,53.7105,53.8476,117417.0
2022-07-08 13:10:00,58.95,58.97,58.86,58.91,32303.0,53.8476,53.8658,53.7653,53.811,32303.0
2022-07-08 13:20:00,58.9,59.02,58.89,59.02,33739.0,53.8019,53.9115,53.7927,53.9115,33739.0
2022-07-08 13:30:00,59.02,59.05,58.98,59.02,72628.0,53.9115,53.9389,53.875,53.9115,72628.0
2022-07-08 13:40:00,59.02,59.12,59.01,59.11,74663.0,53.9115,54.0028,53.9024,53.9937,74663.0
2022-07-08 13:50:00,59.12,59.13,58.95,58.98,63210.0,54.0028,54.012,53.8476,53.875,63210.0
2022-07-08 14:00:00,58.99,59.12,58.96,59.12,37596.0,53.8841,54.0028,53.8567,54.0028,37596.0
2022-07-08 14:10:00,59.11,59.16,59.1,59.15,12999.0,53.9937,54.0394,53.9846,54.0302,12999.0
2022-07-08 14:20:00,59.15,59.31,59.15,59.31,28936.0,54.0302,54.1764,54.0302,54.1764,28936.0
2022-07-08 14:30:00,59.31,59.38,59.3,59.37,22977.0,54.1764,54.2403,54.1673,54.2312,22977.0
2022-07-08 14:40:00,59.37,59.46,59.36,59.36,35150.0,54.2312,54.3134,54.2221,54.2221,35150.0
2022-07-08 14:50:00,59.37,59.42,59.31,59.42,26314.0,54.2312,54.2769,54.1764,54.2769,26314.0
2022-07-08 15:00:00,59.42,59.51,59.38,59.39,57719.0,54.2769,54.3591,54.2403,54.2495,57719.0
2022-07-08 15:10:00,59.39,59.49,59.38,59.46,60737.0,54.2495,54.3408,54.2403,54.3134,60737.0
2022-07-08 15:20:00,59.47,59.49,59.41,59.43,56958.0,54.3225,54.3408,54.2677,54.286,56958.0
2022-07-08 15:30:00,59.43,59.45,59.32,59.35,96544.0,54.286,54.3043,54.1855,54.2129,96544.0
2022-07-08 15:40:00,59.35,59.44,59.31,59.34,142806.0,54.2129,54.2951,54.1764,54.2038,142806.0
2022-07-08 15:50:00,59.33,59.35,59.22,59.27,538547.0,54.1947,54.2129,54.0942,54.1399,538547.0
2022-07-11 09:30:00,58.8,58.99,58.57,58.7,166650.0,53.7105,53.8841,53.5004,53.6192,166650.0
2022-07-11 09:40:00,58.72,58.72,58.39,58.46,167008.0,53.6375,53.6375,53.336,53.4,167008.0
2022-07-11 09:50:00,58.46,59.02,58.4,58.95,316535.0,53.4,53.9115,53.3452,53.8476,316535.0
2022-07-11 10:00:00,58.93,59.06,58.85,58.87,81155.0,53.8293,53.948,53.7562,53.7745,81155.0
2022-07-11 10:10:00,58.87,59.06,58.73,58.73,66576.0,53.7745,53.948,53.6466,53.6466,66576.0
2022-07-11 10:20:00,58.72,58.76,58.59,58.7,189686.0,53.6375,53.674,53.5187,53.6192,189686.0
2022-07-11 10:30:00,58.7,58.75,58.61,58.7,66852.0,53.6192,53.6649,53.537,53.6192,66852.0
2022-07-11 10:40:00,58.69,58.78,58.63,58.71,169454.0,53.6101,53.6923,53.5552,53.6283,169454.0
2022-07-11 10:50:00,58.73,58.74,58.49,58.49,73492.0,53.6466,53.6557,53.4274,53.4274,73492.0
2022-07-11 11:00:00,58.49,58.59,58.45,58.57,170405.0,53.4274,53.5187,53.3908,53.5004,170405.0
2022-07-11 11:10:00,58.57,58.65,58.54,58.54,61437.0,53.5004,53.5735,53.473,53.473,61437.0
2022-07-11 11:20:00,58.55,58.7,58.51,58.69,68245.0,53.4822,53.6192,53.4456,53.6101,68245.0
2022-07-11 11:30:00,58.69,58.79,58.66,58.69,189176.0,53.6101,53.7014,53.5827,53.6101,189176.0
2022-07-11 11:40:00,58.69,58.71,58.6,58.65,56446.0,53.6101,53.6283,53.5278,53.5735,56446.0
2022-07-11 11:50:00,58.65,58.66,58.57,58.61,40594.0,53.5735,53.5827,53.5004,53.537,40594.0
2022-07-11 12:00:00,58.64,58.65,58.5,58.54,14642.0,53.5644,53.5735,53.4365,53.473,14642.0
2022-07-11 12:10:00,58.54,58.64,58.52,58.6,24836.0,53.473,53.5644,53.4548,53.5278,24836.0
2022-07-11 12:20:00,58.59,58.6,58.49,58.56,38288.0,53.5187,53.5278,53.4274,53.4913,38288.0
2022-07-11 12:30:00,58.56,58.68,58.54,58.65,23952.0,53.4913,53.6009,53.473,53.5735,23952.0
2022-07-11 12:40:00,58.67,58.69,58.63,58.69,37276.0,53.5918,53.6101,53.5552,53.6101,37276.0
2022-07-11 12:50:00,58.69,58.78,58.66,58.74,15855.0,53.6101,53.6923,53.5827,53.6557,15855.0
2022-07-11 13:00:00,58.73,58.84,58.7,58.8,142739.0,53.6466,53.7471,53.6192,53.7105,142739.0
2022-07-11 13:10:00,58.8,58.85,58.78,58.83,26876.0,53.7105,53.7562,53.6923,53.7379,26876.0
2022-07-11 13:20:00,58.82,58.87,58.81,58.86,20677.0,53.7288,53.7745,53.7197,53.7653,20677.0
2022-07-11 13:30:00,58.85,58.93,58.85,58.93,69131.0,53.7562,53.8293,53.7562,53.8293,69131.0
2022-07-11 13:40:00,58.93,58.94,58.82,58.84,27601.0,53.8293,53.8384,53.7288,53.7471,27601.0
2022-07-11 13:50:00,58.84,58.88,58.82,58.84,11036.0,53.7471,53.7836,53.7288,53.7471,11036.0
2022-07-11 14:00:00,58.84,58.84,58.73,58.73,61201.0,53.7471,53.7471,53.6466,53.6466,61201.0
2022-07-11 14:10:00,58.73,58.73,58.65,58.72,84937.0,53.6466,53.6466,53.5735,53.6375,84937.0
2022-07-11 14:20:00,58.72,58.74,58.65,58.67,19408.0,53.6375,53.6557,53.5735,53.5918,19408.0
2022-07-11 14:30:00,58.66,58.68,58.63,58.68,66216.0,53.5827,53.6009,53.5552,53.6009,66216.0
2022-07-11 14:40:00,58.68,58.77,58.67,58.68,66319.0,53.6009,53.6831,53.5918,53.6009,66319.0
2022-07-11 14:50:00,58.67,58.67,58.55,58.56,82143.0,53.5918,53.5918,53.4822,53.4913,82143.0
2022-07-11 15:00:00,58.55,58.59,58.5,58.53,141467.0,53.4822,53.5187,53.4365,53.4639,141467.0
2022-07-11 15:10:00,58.52,58.57,58.5,58.55,75105.0,53.4548,53.5004,53.4365,53.4822,75105.0
2022-07-11 15:20:00,58.55,58.61,58.52,58.59,62470.0,53.4822,53.537,53.4548,53.5187,62470.0
2022-07-11 15:30:00,58.59,58.67,58.58,58.66,100504.0,53.5187,53.5918,53.5096,53.5827,100504.0
2022-07-11 15:40:00,58.65,58.69,58.54,58.62,139532.0,53.5735,53.6101,53.473,53.5461,139532.0
2022-07-11 15:50:00,58.62,58.69,58.54,58.68,493416.0,53.5461,53.6101,53.473,53.6009,493416.0
2022-07-12 09:30:00,58.19,58.57,58.13,58.43,452252.0,53.1533,53.5004,53.0985,53.3726,452252.0
2022-07-12 09:40:00,58.42,58.88,58.42,58.72,187876.0,53.3634,53.7836,53.3634,53.6375,187876.0
2022-07-12 09:50:00,58.72,58.97,58.71,58.82,316925.0,53.6375,53.8658,53.6283,53.7288,316925.0
2022-07-12 10:00:00,58.81,58.87,58.67,58.71,244199.0,53.7197,53.7745,53.5918,53.6283,244199.0
2022-07-12 10:10:00,58.72,59.0,58.64,58.95,284061.0,53.6375,53.8932,53.5644,53.8476,284061.0
2022-07-12 10:20:00,58.96,59.05,58.86,58.9,89187.0,53.8567,53.9389,53.7653,53.8019,89187.0
2022-07-12 10:30:00,58.93,59.12,58.9,59.07,175098.0,53.8293,54.0028,53.8019,53.9572,175098.0
2022-07-12 10:40:00,59.06,59.2,58.96,59.03,96798.0,53.948,54.0759,53.8567,53.9206,96798.0
2022-07-12 10:50:00,59.03,59.11,58.98,59.08,87423.0,53.9206,53.9937,53.875,53.9663,87423.0
2022-07-12 11:00:00,59.09,59.14,58.98,59.04,68299.0,53.9754,54.0211,53.875,53.9298,68299.0
2022-07-12 11:10:00,59.04,59.26,59.04,59.19,100654.0,53.9298,54.1307,53.9298,54.0668,100654.0
2022-07-12 11:20:00,59.19,59.35,59.19,59.3,92801.0,54.0668,54.2129,54.0668,54.1673,92801.0
2022-07-12 11:30:00,59.32,59.34,59.25,59.3,46157.0,54.1855,54.2038,54.1216,54.1673,46157.0
2022-07-12 11:40:00,59.31,59.42,59.24,59.4,43513.0,54.1764,54.2769,54.1125,54.2586,43513.0
2022-07-12 11:50:00,59.4,59.43,59.28,59.31,47613.0,54.2586,54.286,54.149,54.1764,47613.0
2022-07-12 12:00:00,59.32,59.4,59.31,59.32,38089.0,54.1855,54.2586,54.1764,54.1855,38089.0
2022-07-12 12:10:00,59.31,59.37,59.28,59.32,63041.0,54.1764,54.2312,54.149,54.1855,63041.0
2022-07-12 12:20:00,59.31,59.43,59.31,59.42,83045.0,54.1764,54.286,54.1764,54.2769,83045.0
2022-07-12 12:30:00,59.42,59.55,59.39,59.53,100793.0,54.2769,54.3956,54.2495,54.3773,100793.0
2022-07-12 12:40:00,59.52,59.56,59.5,59.5,59693.0,54.3682,54.4048,54.3499,54.3499,59693.0
2022-07-12 12:50:00,59.5,59.51,59.42,59.51,67054.0,54.3499,54.3591,54.2769,54.3591,67054.0
2022-07-12 13:00:00,59.51,59.56,59.4,59.41,86470.0,54.3591,54.4048,54.2586,54.2677,86470.0
2022-07-12 13:10:00,59.41,59.41,59.27,59.28,54507.0,54.2677,54.2677,54.1399,54.149,54507.0
2022-07-12 13:20:00,59.28,59.3,59.23,59.3,92646.0,54.149,54.1673,54.1033,54.1673,92646.0
2022-07-12 13:30:00,59.31,59.35,59.3,59.33,40184.0,54.1764,54.2129,54.1673,54.1947,40184.0
2022-07-12 13:40:00,59.34,59.41,59.3,59.34,27552.0,54.2038,54.2677,54.1673,54.2038,27552.0
2022-07-12 13:50:00,59.35,59.44,59.34,59.36,29171.0,54.2129,54.2951,54.2038,54.2221,29171.0
2022-07-12 14:00:00,59.37,59.37,59.2,59.26,100907.0,54.2312,54.2312,54.0759,54.1307,100907.0
2022-07-12 14:10:00,59.26,59.29,59.23,59.28,93290.0,54.1307,54.1581,54.1033,54.149,93290.0
2022-07-12 14:20:00,59.28,59.29,59.13,59.16,78201.0,54.149,54.1581,54.012,54.0394,78201.0
2022-07-12 14:30:00,59.17,59.24,59.15,59.17,25918.0,54.0485,54.1125,54.0302,54.0485,25918.0
2022-07-12 14:40:00,59.18,59.19,59.12,59.13,41323.0,54.0576,54.0668,54.0028,54.012,41323.0
2022-07-12 14:50:00,59.13,59.14,59.02,59.04,70939.0,54.012,54.0211,53.9115,53.9298,70939.0
2022-07-12 15:00:00,59.04,59.04,58.85,58.85,103135.0,53.9298,53.9298,53.7562,53.7562,103135.0
2022-07-12 15:10:00,58.85,58.88,58.79,58.83,73541.0,53.7562,53.7836,53.7014,53.7379,73541.0
2022-07-12 15:20:00,58.82,58.84,58.63,58.68,77914.0,53.7288,53.7471,53.5552,53.6009,77914.0
2022-07-12 15:30:00,58.67,58.73,58.49,58.54,139079.0,53.5918,53.6466,53.4274,53.473,139079.0
2022-07-12 15:40:00,58.55,58.69,58.49,58.63,273671.0,53.4822,53.6101,53.4274,53.5552,273671.0
2022-07-12 15:50:00,58.62,58.77,58.57,58.66,463213.0,53.5461,53.6831,53.5004,53.5827,463213.0
2022-07-13 09:30:00,58.16,58.36,57.78,57.91,492690.0,53.1259,53.3086,52.7788,52.8976,492690.0
2022-07-13 09:40:00,57.93,58.08,57.75,57.96,394682.0,52.9158,53.0529,52.7514,52.9432,394682.0
2022-07-13 09:50:00,57.96,58.0,57.7,57.72,499285.0,52.9432,52.9798,52.7057,52.724,499285.0
2022-07-13 10:00:00,57.73,57.79,57.55,57.66,221687.0,52.7331,52.788,52.5687,52.6692,221687.0
2022-07-13 10:10:00,57.66,57.69,57.37,57.37,246254.0,52.6692,52.6966,52.4043,52.4043,246254.0
2022-07-13 10:20:00,57.37,57.52,57.22,57.52,212339.0,52.4043,52.5413,52.2673,52.5413,212339.0
2022-07-13 10:30:00,57.52,57.82,57.5,57.74,247119.0,52.5413,52.8154,52.5231,52.7423,247119.0
2022-07-13 10:40:00,57.75,57.84,57.62,57.68,225532.0,52.7514,52.8336,52.6327,52.6875,225532.0
2022-07-13 10:50:00,57.69,57.8,57.58,57.6,212233.0,52.6966,52.7971,52.5961,52.6144,212233.0
2022-07-13 11:00:00,57.6,57.82,57.51,57.73,148340.0,52.6144,52.8154,52.5322,52.7331,148340.0
2022-07-13 11:10:00,57.73,57.83,57.62,57.63,112212.0,52.7331,52.8245,52.6327,52.6418,112212.0
2022-07-13 11:20:00,57.64,57.67,57.44,57.45,105728.0,52.6509,52.6783,52.4683,52.4774,105728.0
2022-07-13 11:30:00,57.45,57.5,57.25,57.28,88075.0,52.4774,52.5231,52.2947,52.3221,88075.0
2022-07-13 11:40:00,57.28,57.39,57.26,57.38,105110.0,52.3221,52.4226,52.3038,52.4134,105110.0
2022-07-13 11:50:00,57.39,57.52,57.38,57.44,74074.0,52.4226,52.5413,52.4134,52.4683,74074.0
2022-07-13 12:00:00,57.45,57.64,57.42,57.62,57057.0,52.4774,52.6509,52.45,52.6327,57057.0
2022-07-13 12:10:00,57.61,57.62,57.5,57.62,109957.0,52.6235,52.6327,52.5231,52.6327,109957.0
2022-07-13 12:20:00,57.63,57.82,57.51,57.79,200812.0,52.6418,52.8154,52.5322,52.788,200812.0
2022-07-13 12:30:00,57.79,57.82,57.71,57.81,81487.0,52.788,52.8154,52.7149,52.8062,81487.0
2022-07-13 12:40:00,57.81,57.83,57.71,57.8,213304.0,52.8062,52.8245,52.7149,52.7971,213304.0
2022-07-13 12:50:00,57.79,57.83,57.73,57.8,77563.0,52.788,52.8245,52.7331,52.7971,77563.0
2022-07-13 13:00:00,57.8,57.96,57.72,57.76,175602.0,52.7971,52.9432,52.724,52.7606,175602.0
2022-07-13 13:10:00,57.77,57.9,57.71,57.73,212487.0,52.7697,52.8884,52.7149,52.7331,212487.0
2022-07-13 13:20:00,57.74,57.8,57.71,57.76,110176.0,52.7423,52.7971,52.7149,52.7606,110176.0
2022-07-13 13:30:00,57.76,57.77,57.65,57.65,224027.0,52.7606,52.7697,52.6601,52.6601,224027.0
2022-07-13 13:40:00,57.66,57.82,57.64,57.79,167274.0,52.6692,52.8154,52.6509,52.788,167274.0
2022-07-13 13:50:00,57.8,57.81,57.72,57.78,120672.0,52.7971,52.8062,52.724,52.7788,120672.0
2022-07-13 14:00:00,57.77,57.77,57.49,57.52,137857.0,52.7697,52.7697,52.5139,52.5413,137857.0
2022-07-13 14:10:00,57.52,57.59,57.49,57.54,266891.0,52.5413,52.6053,52.5139,52.5596,266891.0
2022-07-13 14:20:00,57.54,57.74,57.51,57.73,74087.0,52.5596,52.7423,52.5322,52.7331,74087.0
2022-07-13 14:30:00,57.73,57.88,57.72,57.87,106862.0,52.7331,52.8702,52.724,52.861,106862.0
2022-07-13 14:40:00,57.87,57.88,57.79,57.8,91881.0,52.861,52.8702,52.788,52.7971,91881.0
2022-07-13 14:50:00,57.8,57.93,57.74,57.92,246136.0,52.7971,52.9158,52.7423,52.9067,246136.0
2022-07-13 15:00:00,57.92,57.93,57.77,57.8,113491.0,52.9067,52.9158,52.7697,52.7971,113491.0
2022-07-13 15:10:00,57.79,57.9,57.78,57.89,157254.0,52.788,52.8884,52.7788,52.8793,157254.0
2022-07-13 15:20:00,57.89,57.92,57.8,57.81,181512.0,52.8793,52.9067,52.7971,52.8062,181512.0
2022-07-13 15:30:00,57.8,57.83,57.65,57.75,212577.0,52.7971,52.8245,52.6601,52.7514,212577.0
2022-07-13 15:40:00,57.75,57.75,57.62,57.72,218610.0,52.7514,52.7514,52.6327,52.724,218610.0
2022-07-13 15:50:00,57.72,57.78,57.61,57.67,633743.0,52.724,52.7788,52.6235,52.6783,633743.0
2022-07-14 09:30:00,56.72,56.88,56.36,56.36,455833.0,51.8106,51.9567,51.4817,51.4817,455833.0
2022-07-14 09:40:00,56.37,56.52,56.19,56.44,352927.0,51.4909,51.6279,51.3264,51.5548,352927.0
2022-07-14 09:50:00,56.43,56.81,56.41,56.65,404098.0,51.5457,51.8928,51.5274,51.7466,404098.0
2022-07-14 10:00:00,56.65,56.65,56.46,56.55,180486.0,51.7466,51.7466,51.5731,51.6553,180486.0
2022-07-14 10:10:00,56.54,56.66,56.4,56.42,191213.0,51.6462,51.7558,51.5183,51.5365,191213.0
2022-07-14 10:20:00,56.43,56.62,56.32,56.61,295623.0,51.5457,51.7192,51.4452,51.7101,295623.0
2022-07-14 10:30:00,56.61,56.72,56.33,56.44,368539.0,51.7101,51.8106,51.4543,51.5548,368539.0
2022-07-14 10:40:00,56.43,56.5,56.26,56.36,340469.0,51.5457,51.6096,51.3904,51.4817,340469.0
2022-07-14 10:50:00,56.35,56.44,56.24,56.34,122313.0,51.4726,51.5548,51.3721,51.4635,122313.0
2022-07-14 11:00:00,56.34,56.49,56.27,56.38,243100.0,51.4635,51.6005,51.3995,51.5,243100.0
2022-07-14 11:10:00,56.37,56.47,56.28,56.41,114339.0,51.4909,51.5822,51.4087,51.5274,114339.0
2022-07-14 11:20:00,56.41,56.53,56.37,56.42,189682.0,51.5274,51.637,51.4909,51.5365,189682.0
2022-07-14 11:30:00,56.44,56.47,56.29,56.43,102317.0,51.5548,51.5822,51.4178,51.5457,102317.0
2022-07-14 11:40:00,56.44,56.68,56.43,56.64,146872.0,51.5548,51.774,51.5457,51.7375,146872.0
2022-07-14 11:50:00,56.64,56.71,56.61,56.65,105801.0,51.7375,51.8014,51.7101,51.7466,105801.0
2022-07-14 12:00:00,56.65,56.67,56.48,56.5,73288.0,51.7466,51.7649,51.5913,51.6096,73288.0
2022-07-14 12:10:00,56.5,56.59,56.44,56.58,122013.0,51.6096,51.6918,51.5548,51.6827,122013.0
2022-07-14 12:20:00,56.58,56.62,56.34,56.36,58446.0,51.6827,51.7192,51.4635,51.4817,58446.0
2022-07-14 12:30:00,56.36,56.42,56.26,56.31,56872.0,51.4817,51.5365,51.3904,51.4361,56872.0
2022-07-14 12:40:00,56.31,56.33,56.1,56.13,138555.0,51.4361,51.4543,51.2442,51.2716,138555.0
2022-07-14 12:50:00,56.1,56.22,56.09,56.22,57319.0,51.2442,51.3538,51.2351,51.3538,57319.0
2022-07-14 13:00:00,56.21,56.21,56.1,56.2,53448.0,51.3447,51.3447,51.2442,51.3356,53448.0
2022-07-14 13:10:00,56.19,56.35,56.09,56.29,103337.0,51.3264,51.4726,51.2351,51.4178,103337.0
2022-07-14 13:20:00,56.29,56.35,56.28,56.33,35258.0,51.4178,51.4726,51.4087,51.4543,35258.0
2022-07-14 13:30:00,56.31,56.31,56.2,56.26,47825.0,51.4361,51.4361,51.3356,51.3904,47825.0
2022-07-14 13:40:00,56.24,56.38,56.24,56.36,53652.0,51.3721,51.5,51.3721,51.4817,53652.0
2022-07-14 13:50:00,56.35,56.51,56.3,56.47,53848.0,51.4726,51.6187,51.4269,51.5822,53848.0
2022-07-14 14:00:00,56.47,56.54,56.44,56.5,69192.0,51.5822,51.6462,51.5548,51.6096,69192.0
2022-07-14 14:10:00,56.5,56.63,56.44,56.62,43817.0,51.6096,51.7284,51.5548,51.7192,43817.0
2022-07-14 14:20:00,56.63,56.82,56.63,56.81,198011.0,51.7284,51.9019,51.7284,51.8928,198011.0
2022-07-14 14:30:00,56.82,56.9,56.78,56.9,109771.0,51.9019,51.975,51.8654,51.975,109771.0
2022-07-14 14:40:00,56.91,56.95,56.79,56.86,82594.0,51.9841,52.0207,51.8745,51.9385,82594.0
2022-07-14 14:50:00,56.86,56.9,56.78,56.87,48954.0,51.9385,51.975,51.8654,51.9476,48954.0
2022-07-14 15:00:00,56.88,56.92,56.75,56.76,38211.0,51.9567,51.9933,51.838,51.8471,38211.0
2022-07-14 15:10:00,56.76,56.86,56.74,56.85,65094.0,51.8471,51.9385,51.8288,51.9293,65094.0
2022-07-14 15:20:00,56.85,56.96,56.84,56.89,289360.0,51.9293,52.0298,51.9202,51.9659,289360.0
2022-07-14 15:30:00,56.89,56.91,56.69,56.72,132457.0,51.9659,51.9841,51.7832,51.8106,132457.0
2022-07-14 15:40:00,56.71,56.75,56.65,56.72,525137.0,51.8014,51.838,51.7466,51.8106,525137.0
2022-07-14 15:50:00,56.72,56.88,56.72,56.83,492851.0,51.8106,51.9567,51.8106,51.911,492851.0
2022-07-15 09:30:00,57.81,58.1,57.49,57.6,514224.0,52.8062,53.0711,52.5139,52.6144,514224.0
2022-07-15 09:40:00,57.6,57.65,57.41,57.48,289097.0,52.6144,52.6601,52.4408,52.5048,289097.0
2022-07-15 09:50:00,57.48,57.59,57.34,57.45,262971.0,52.5048,52.6053,52.3769,52.4774,262971.0
2022-07-15 10:00:00,57.46,57.91,57.46,57.88,421327.0,52.4865,52.8976,52.4865,52.8702,421327.0
2022-07-15 10:10:00,57.89,58.13,57.83,58.04,326558.0,52.8793,53.0985,52.8245,53.0163,326558.0
2022-07-15 10:20:00,58.04,58.3,57.9,58.29,291838.0,53.0163,53.2538,52.8884,53.2447,291838.0
2022-07-15 10:30:00,58.28,58.36,58.21,58.23,269673.0,53.2355,53.3086,53.1716,53.1899,269673.0
2022-07-15 10:40:00,58.23,58.25,57.99,58.09,158212.0,53.1899,53.2081,52.9706,53.062,158212.0
2022-07-15 10:50:00,58.09,58.18,58.07,58.15,105120.0,53.062,53.1442,53.0437,53.1168,105120.0
2022-07-15 11:00:00,58.15,58.32,58.12,58.32,116273.0,53.1168,53.2721,53.0894,53.2721,116273.0
2022-07-15 11:10:00,58.32,58.32,58.24,58.31,112227.0,53.2721,53.2721,53.199,53.2629,112227.0
2022-07-15 11:20:00,58.31,58.43,58.27,58.32,98931.0,53.2629,53.3726,53.2264,53.2721,98931.0
2022-07-15 11:30:00,58.32,58.45,58.26,58.43,148781.0,53.2721,53.3908,53.2173,53.3726,148781.0
2022-07-15 11:40:00,58.43,58.47,58.37,58.43,71069.0,53.3726,53.4091,53.3178,53.3726,71069.0
2022-07-15 11:50:00,58.41,58.54,58.39,58.5,85167.0,53.3543,53.473,53.336,53.4365,85167.0
2022-07-15 12:00:00,58.5,58.64,58.46,58.54,121977.0,53.4365,53.5644,53.4,53.473,121977.0
2022-07-15 12:10:00,58.53,58.67,58.5,58.67,85580.0,53.4639,53.5918,53.4365,53.5918,85580.0
2022-07-15 12:20:00,58.67,58.7,58.53,58.55,111589.0,53.5918,53.6192,53.4639,53.4822,111589.0
2022-07-15 12:30:00,58.56,58.61,58.54,58.55,108396.0,53.4913,53.537,53.473,53.4822,108396.0
2022-07-15 12:40:00,58.55,58.57,58.49,58.55,295650.0,53.4822,53.5004,53.4274,53.4822,295650.0
2022-07-15 12:50:00,58.55,58.57,58.5,58.53,56293.0,53.4822,53.5004,53.4365,53.4639,56293.0
2022-07-15 13:00:00,58.53,58.66,58.49,58.64,134716.0,53.4639,53.5827,53.4274,53.5644,134716.0
2022-07-15 13:10:00,58.64,58.71,58.61,58.69,45764.0,53.5644,53.6283,53.537,53.6101,45764.0
2022-07-15 13:20:00,58.7,58.88,58.69,58.88,46714.0,53.6192,53.7836,53.6101,53.7836,46714.0
2022-07-15 13:30:00,58.87,58.91,58.8,58.84,52517.0,53.7745,53.811,53.7105,53.7471,52517.0
2022-07-15 13:40:00,58.84,58.9,58.83,58.88,60277.0,53.7471,53.8019,53.7379,53.7836,60277.0
2022-07-15 13:50:00,58.88,58.92,58.77,58.86,110324.0,53.7836,53.8201,53.6831,53.7653,110324.0
2022-07-15 14:00:00,58.87,58.89,58.79,58.88,49213.0,53.7745,53.7927,53.7014,53.7836,49213.0
2022-07-15 14:10:00,58.88,58.97,58.86,58.97,53255.0,53.7836,53.8658,53.7653,53.8658,53255.0
2022-07-15 14:20:00,58.97,58.97,58.86,58.91,66614.0,53.8658,53.8658,53.7653,53.811,66614.0
2022-07-15 14:30:00,58.9,58.93,58.85,58.93,49626.0,53.8019,53.8293,53.7562,53.8293,49626.0
2022-07-15 14:40:00,58.93,59.03,58.91,59.0,80614.0,53.8293,53.9206,53.811,53.8932,80614.0
2022-07-15 14:50:00,59.01,59.03,58.89,58.91,56725.0,53.9024,53.9206,53.7927,53.811,56725.0
2022-07-15 15:00:00,58.9,58.94,58.88,58.94,54292.0,53.8019,53.8384,53.7836,53.8384,54292.0
2022-07-15 15:10:00,58.94,58.95,58.82,58.83,150210.0,53.8384,53.8476,53.7288,53.7379,150210.0
2022-07-15 15:20:00,58.84,58.86,58.75,58.77,190007.0,53.7471,53.7653,53.6649,53.6831,190007.0
2022-07-15 15:30:00,58.77,58.78,58.61,58.67,196601.0,53.6831,53.6923,53.537,53.5918,196601.0
2022-07-15 15:40:00,58.66,58.71,58.63,58.67,431983.0,53.5827,53.6283,53.5552,53.5918,431983.0
2022-07-15 15:50:00,58.68,58.75,58.61,58.73,1044123.0,53.6009,53.6649,53.537,53.6466,1044123.0
2022-07-18 09:30:00,59.41,60.13,59.35,60.04,491731.0,54.2677,54.9254,54.2129,54.8432,491731.0
2022-07-18 09:40:00,60.01,60.17,59.66,59.79,320610.0,54.8158,54.962,54.4961,54.6148,320610.0
2022-07-18 09:50:00,59.8,59.86,59.55,59.77,224466.0,54.624,54.6788,54.3956,54.5966,224466.0
2022-07-18 10:00:00,59.78,59.81,59.64,59.64,218511.0,54.6057,54.6331,54.4778,54.4778,218511.0
2022-07-18 10:10:00,59.64,59.72,59.47,59.64,160242.0,54.4778,54.5509,54.3225,54.4778,160242.0
2022-07-18 10:20:00,59.64,59.74,59.59,59.71,102303.0,54.4778,54.5692,54.4322,54.5418,102303.0
2022-07-18 10:30:00,59.72,59.87,59.71,59.78,122848.0,54.5509,54.6879,54.5418,54.6057,122848.0
2022-07-18 10:40:00,59.78,59.82,59.62,59.73,186917.0,54.6057,54.6422,54.4596,54.56,186917.0
2022-07-18 10:50:00,59.73,59.86,59.73,59.8,181817.0,54.56,54.6788,54.56,54.624,181817.0
2022-07-18 11:00:00,59.8,59.83,59.66,59.66,61116.0,54.624,54.6514,54.4961,54.4961,61116.0
2022-07-18 11:10:00,59.66,59.72,59.64,59.69,72218.0,54.4961,54.5509,54.4778,54.5235,72218.0
2022-07-18 11:20:00,59.69,59.82,59.69,59.78,39476.0,54.5235,54.6422,54.5235,54.6057,39476.0
2022-07-18 11:30:00,59.78,59.81,59.71,59.78,49564.0,54.6057,54.6331,54.5418,54.6057,49564.0
2022-07-18 11:40:00,59.78,59.88,59.78,59.82,48941.0,54.6057,54.6971,54.6057,54.6422,48941.0
2022-07-18 11:50:00,59.83,59.95,59.82,59.91,48810.0,54.6514,54.761,54.6422,54.7245,48810.0
2022-07-18 12:00:00,59.92,59.93,59.79,59.83,72637.0,54.7336,54.7427,54.6148,54.6514,72637.0
2022-07-18 12:10:00,59.83,59.86,59.74,59.75,73907.0,54.6514,54.6788,54.5692,54.5783,73907.0
2022-07-18 12:20:00,59.75,59.81,59.74,59.77,61451.0,54.5783,54.6331,54.5692,54.5966,61451.0
2022-07-18 12:30:00,59.77,59.8,59.74,59.76,41289.0,54.5966,54.624,54.5692,54.5874,41289.0
2022-07-18 12:40:00,59.76,59.77,59.64,59.64,36670.0,54.5874,54.5966,54.4778,54.4778,36670.0
2022-07-18 12:50:00,59.64,59.65,59.5,59.54,57185.0,54.4778,54.487,54.3499,54.3865,57185.0
2022-07-18 13:00:00,59.54,59.65,59.54,59.61,42268.0,54.3865,54.487,54.3865,54.4504,42268.0
2022-07-18 13:10:00,59.6,59.62,59.48,59.48,59399.0,54.4413,54.4596,54.3317,54.3317,59399.0
2022-07-18 13:20:00,59.49,59.6,59.48,59.57,79577.0,54.3408,54.4413,54.3317,54.4139,79577.0
2022-07-18 13:30:00,59.57,59.58,59.45,59.49,76146.0,54.4139,54.423,54.3043,54.3408,76146.0
2022-07-18 13:40:00,59.49,59.53,59.42,59.43,71119.0,54.3408,54.3773,54.2769,54.286,71119.0
2022-07-18 13:50:00,59.44,59.49,59.3,59.3,117851.0,54.2951,54.3408,54.1673,54.1673,117851.0
2022-07-18 14:00:00,59.3,59.36,59.25,59.3,118669.0,54.1673,54.2221,54.1216,54.1673,118669.0
2022-07-18 14:10:00,59.3,59.31,59.23,59.25,57004.0,54.1673,54.1764,54.1033,54.1216,57004.0
2022-07-18 14:20:00,59.25,59.28,59.01,59.02,207285.0,54.1216,54.149,53.9024,53.9115,207285.0
2022-07-18 14:30:00,59.02,59.15,59.0,59.13,50554.0,53.9115,54.0302,53.8932,54.012,50554.0
2022-07-18 14:40:00,59.13,59.13,58.97,59.01,61519.0,54.012,54.012,53.8658,53.9024,61519.0
2022-07-18 14:50:00,59.01,59.09,58.96,59.06,188626.0,53.9024,53.9754,53.8567,53.948,188626.0
2022-07-18 15:00:00,59.07,59.2,59.05,59.2,65113.0,53.9572,54.0759,53.9389,54.0759,65113.0
2022-07-18 15:10:00,59.2,59.28,59.16,59.26,81614.0,54.0759,54.149,54.0394,54.1307,81614.0
2022-07-18 15:20:00,59.26,59.28,59.11,59.11,120630.0,54.1307,54.149,53.9937,53.9937,120630.0
2022-07-18 15:30:00,59.1,59.1,58.89,58.91,150609.0,53.9846,53.9846,53.7927,53.811,150609.0
2022-07-18 15:40:00,58.92,58.96,58.85,58.92,438631.0,53.8201,53.8567,53.7562,53.8201,438631.0
2022-07-18 15:50:00,58.93,59.13,58.91,59.07,780284.0,53.8293,54.012,53.811,53.9572,780284.0
2022-07-19 09:30:00,59.75,60.27,59.63,60.26,322247.0,54.5783,55.0533,54.4687,55.0442,322247.0
2022-07-19 09:40:00,60.27,60.41,60.09,60.26,184616.0,55.0533,55.1812,54.8889,55.0442,184616.0
2022-07-19 09:50:00,60.26,60.38,60.08,60.19,132734.0,55.0442,55.1538,54.8797,54.9802,132734.0
2022-07-19 10:00:00,60.19,60.34,60.15,60.28,99020.0,54.9802,55.1172,54.9437,55.0624,99020.0
2022-07-19 10:10:00,60.28,60.55,60.24,60.54,139231.0,55.0624,55.3091,55.0259,55.2999,139231.0
2022-07-19 10:20:00,60.55,60.83,60.54,60.78,441451.0,55.3091,55.5648,55.2999,55.5192,441451.0
2022-07-19 10:30:00,60.78,60.81,60.56,60.62,180953.0,55.5192,55.5466,55.3182,55.373,180953.0
2022-07-19 10:40:00,60.63,60.68,60.58,60.64,95677.0,55.3821,55.4278,55.3365,55.3913,95677.0
2022-07-19 10:50:00,60.64,60.67,60.49,60.57,81324.0,55.3913,55.4187,55.2543,55.3273,81324.0
2022-07-19 11:00:00,60.58,60.72,60.58,60.72,104245.0,55.3365,55.4643,55.3365,55.4643,104245.0
2022-07-19 11:10:00,60.72,60.79,60.58,60.59,86312.0,55.4643,55.5283,55.3365,55.3456,86312.0
2022-07-19 11:20:00,60.59,60.7,60.55,60.68,81380.0,55.3456,55.4461,55.3091,55.4278,81380.0
2022-07-19 11:30:00,60.68,60.79,60.67,60.68,67482.0,55.4278,55.5283,55.4187,55.4278,67482.0
2022-07-19 11:40:00,60.68,60.69,60.59,60.65,106414.0,55.4278,55.4369,55.3456,55.4004,106414.0
2022-07-19 11:50:00,60.65,60.76,60.61,60.75,65531.0,55.4004,55.5009,55.3639,55.4918,65531.0
2022-07-19 12:00:00,60.75,60.75,60.63,60.64,82847.0,55.4918,55.4918,55.3821,55.3913,82847.0
2022-07-19 12:10:00,60.65,60.69,60.61,60.65,22605.0,55.4004,55.4369,55.3639,55.4004,22605.0
2022-07-19 12:20:00,60.65,60.77,60.64,60.71,58646.0,55.4004,55.51,55.3913,55.4552,58646.0
2022-07-19 12:30:00,60.72,60.85,60.72,60.85,143873.0,55.4643,55.5831,55.4643,55.5831,143873.0
2022-07-19 12:40:00,60.85,60.95,60.84,60.91,111298.0,55.5831,55.6744,55.574,55.6379,111298.0
2022-07-19 12:50:00,60.91,60.94,60.89,60.92,48033.0,55.6379,55.6653,55.6196,55.647,48033.0
2022-07-19 13:00:00,60.92,60.96,60.88,60.9,149995.0,55.647,55.6836,55.6105,55.6288,149995.0
2022-07-19 13:10:00,60.89,60.91,60.81,60.84,217778.0,55.6196,55.6379,55.5466,55.574,217778.0
2022-07-19 13:20:00,60.82,60.9,60.79,60.9,135749.0,55.5557,55.6288,55.5283,55.6288,135749.0
2022-07-19 13:30:00,60.91,60.97,60.88,60.97,59470.0,55.6379,55.6927,55.6105,55.6927,59470.0
2022-07-19 13:40:00,60.97,60.97,60.91,60.92,60444.0,55.6927,55.6927,55.6379,55.647,60444.0
2022-07-19 13:50:00,60.92,61.06,60.91,61.06,95663.0,55.647,55.7749,55.6379,55.7749,95663.0
2022-07-19 14:00:00,61.05,61.14,61.04,61.12,124984.0,55.7658,55.848,55.7567,55.8297,124984.0
2022-07-19 14:10:00,61.11,61.14,61.07,61.13,54013.0,55.8206,55.848,55.7841,55.8389,54013.0
2022-07-19 14:20:00,61.13,61.15,61.03,61.03,40374.0,55.8389,55.8571,55.7475,55.7475,40374.0
2022-07-19 14:30:00,61.04,61.11,61.02,61.07,87988.0,55.7567,55.8206,55.7384,55.7841,87988.0
2022-07-19 14:40:00,61.06,61.09,61.0,61.04,72913.0,55.7749,55.8023,55.7201,55.7567,72913.0
2022-07-19 14:50:00,61.06,61.07,60.97,61.02,77986.0,55.7749,55.7841,55.6927,55.7384,77986.0
2022-07-19 15:00:00,61.02,61.13,60.98,61.13,85045.0,55.7384,55.8389,55.7018,55.8389,85045.0
2022-07-19 15:10:00,61.13,61.15,61.06,61.12,98973.0,55.8389,55.8571,55.7749,55.8297,98973.0
2022-07-19 15:20:00,61.12,61.13,61.05,61.11,115055.0,55.8297,55.8389,55.7658,55.8206,115055.0
2022-07-19 15:30:00,61.1,61.16,61.05,61.1,287772.0,55.8115,55.8663,55.7658,55.8115,287772.0
2022-07-19 15:40:00,61.1,61.13,60.88,60.89,555156.0,55.8115,55.8389,55.6105,55.6196,555156.0
2022-07-19 15:50:00,60.89,61.03,60.88,60.92,905499.0,55.6196,55.7475,55.6105,55.647,905499.0
2022-07-20 09:30:00,60.65,61.11,60.48,60.93,628581.0,55.4004,55.8206,55.2451,55.6562,628581.0
2022-07-20 09:40:00,60.92,61.04,60.67,60.83,201779.0,55.647,55.7567,55.4187,55.5648,201779.0
2022-07-20 09:50:00,60.81,61.12,60.75,60.77,123804.0,55.5466,55.8297,55.4918,55.51,123804.0
2022-07-20 10:00:00,60.78,60.89,60.63,60.88,143801.0,55.5192,55.6196,55.3821,55.6105,143801.0
2022-07-20 10:10:00,60.89,61.02,60.86,60.97,71982.0,55.6196,55.7384,55.5922,55.6927,71982.0
2022-07-20 10:20:00,60.99,61.07,60.89,61.06,102826.0,55.711,55.7841,55.6196,55.7749,102826.0
2022-07-20 10:30:00,61.07,61.33,61.04,61.31,107080.0,55.7841,56.0215,55.7567,56.0033,107080.0
2022-07-20 10:40:00,61.31,61.45,61.26,61.41,106156.0,56.0033,56.1312,55.9576,56.0946,106156.0
2022-07-20 10:50:00,61.41,61.52,61.33,61.46,79847.0,56.0946,56.1951,56.0215,56.1403,79847.0
2022-07-20 11:00:00,61.46,61.47,61.32,61.45,70964.0,56.1403,56.1494,56.0124,56.1312,70964.0
2022-07-20 11:10:00,61.45,61.46,61.3,61.3,46917.0,56.1312,56.1403,55.9941,55.9941,46917.0
2022-07-20 11:20:00,61.3,61.3,61.14,61.2,97864.0,55.9941,55.9941,55.848,55.9028,97864.0
2022-07-20 11:30:00,61.2,61.35,61.13,61.18,78878.0,55.9028,56.0398,55.8389,55.8845,78878.0
2022-07-20 11:40:00,61.17,61.3,61.11,61.3,22741.0,55.8754,55.9941,55.8206,55.9941,22741.0
2022-07-20 11:50:00,61.3,61.34,61.27,61.31,25428.0,55.9941,56.0307,55.9667,56.0033,25428.0
2022-07-20 12:00:00,61.32,61.44,61.26,61.44,58148.0,56.0124,56.122,55.9576,56.122,58148.0
2022-07-20 12:10:00,61.44,61.45,61.29,61.34,74039.0,56.122,56.1312,55.985,56.0307,74039.0
2022-07-20 12:20:00,61.34,61.36,61.2,61.21,19500.0,56.0307,56.049,55.9028,55.9119,19500.0
2022-07-20 12:30:00,61.21,61.3,61.2,61.25,37191.0,55.9119,55.9941,55.9028,55.9485,37191.0
2022-07-20 12:40:00,61.26,61.28,60.95,60.98,95726.0,55.9576,55.9759,55.6744,55.7018,95726.0
2022-07-20 12:50:00,60.99,61.1,60.98,61.07,41637.0,55.711,55.8115,55.7018,55.7841,41637.0
2022-07-20 13:00:00,61.07,61.11,60.89,60.98,101468.0,55.7841,55.8206,55.6196,55.7018,101468.0
2022-07-20 13:10:00,60.98,61.13,60.84,61.13,67413.0,55.7018,55.8389,55.574,55.8389,67413.0
2022-07-20 13:20:00,61.13,61.14,61.03,61.14,63988.0,55.8389,55.848,55.7475,55.848,63988.0
2022-07-20 13:30:00,61.15,61.25,61.11,61.2,68849.0,55.8571,55.9485,55.8206,55.9028,68849.0
2022-07-20 13:40:00,61.21,61.24,61.14,61.14,56998.0,55.9119,55.9393,55.848,55.848,56998.0
2022-07-20 13:50:00,61.14,61.19,61.02,61.06,79806.0,55.848,55.8937,55.7384,55.7749,79806.0
2022-07-20 14:00:00,61.07,61.21,61.05,61.21,50804.0,55.7841,55.9119,55.7658,55.9119,50804.0
2022-07-20 14:10:00,61.22,61.27,61.14,61.27,43707.0,55.9211,55.9667,55.848,55.9667,43707.0
2022-07-20 14:20:00,61.27,61.41,61.26,61.41,29723.0,55.9667,56.0946,55.9576,56.0946,29723.0
2022-07-20 14:30:00,61.4,61.53,61.38,61.53,93564.0,56.0855,56.2042,56.0672,56.2042,93564.0
2022-07-20 14:40:00,61.53,61.54,61.47,61.52,56764.0,56.2042,56.2134,56.1494,56.1951,56764.0
2022-07-20 14:50:00,61.52,61.58,61.44,61.55,62758.0,56.1951,56.2499,56.122,56.2225,62758.0
2022-07-20 15:00:00,61.55,61.64,61.51,61.61,38812.0,56.2225,56.3047,56.186,56.2773,38812.0
2022-07-20 15:10:00,61.62,61.69,61.59,61.68,67274.0,56.2864,56.3504,56.259,56.3413,67274.0
2022-07-20 15:20:00,61.69,61.74,61.62,61.74,88997.0,56.3504,56.3961,56.2864,56.3961,88997.0
2022-07-20 15:30:00,61.74,61.76,61.6,61.67,169485.0,56.3961,56.4143,56.2682,56.3321,169485.0
2022-07-20 15:40:00,61.67,61.77,61.65,61.73,298179.0,56.3321,56.4235,56.3139,56.3869,298179.0
2022-07-20 15:50:00,61.73,61.87,61.7,61.76,695270.0,56.3869,56.5148,56.3595,56.4143,695270.0
2022-07-21 09:30:00,61.48,61.78,61.19,61.4,860714.0,56.1586,56.4326,55.8937,56.0855,860714.0
2022-07-21 09:40:00,61.39,61.82,61.32,61.6,221779.0,56.0764,56.4691,56.0124,56.2682,221779.0
2022-07-21 09:50:00,61.59,61.84,61.56,61.68,147285.0,56.259,56.4874,56.2316,56.3413,147285.0
2022-07-21 10:00:00,61.69,61.69,61.17,61.26,253227.0,56.3504,56.3504,55.8754,55.9576,253227.0
2022-07-21 10:10:00,61.26,61.34,60.93,61.23,371839.0,55.9576,56.0307,55.6562,55.9302,371839.0
2022-07-21 10:20:00,61.24,61.28,60.86,60.86,231046.0,55.9393,55.9759,55.5922,55.5922,231046.0
2022-07-21 10:30:00,60.86,61.15,60.86,61.15,245162.0,55.5922,55.8571,55.5922,55.8571,245162.0
2022-07-21 10:40:00,61.15,61.25,61.09,61.2,212505.0,55.8571,55.9485,55.8023,55.9028,212505.0
2022-07-21 10:50:00,61.2,61.34,61.15,61.33,276298.0,55.9028,56.0307,55.8571,56.0215,276298.0
2022-07-21 11:00:00,61.33,61.36,61.15,61.2,146079.0,56.0215,56.049,55.8571,55.9028,146079.0
2022-07-21 11:10:00,61.19,61.38,61.19,61.36,178451.0,55.8937,56.0672,55.8937,56.049,178451.0
2022-07-21 11:20:00,61.35,61.35,61.21,61.33,58218.0,56.0398,56.0398,55.9119,56.0215,58218.0
2022-07-21 11:30:00,61.34,61.61,61.29,61.59,203639.0,56.0307,56.2773,55.985,56.259,203639.0
2022-07-21 11:40:00,61.6,61.6,61.49,61.59,119325.0,56.2682,56.2682,56.1677,56.259,119325.0
2022-07-21 11:50:00,61.59,61.6,61.46,61.47,51487.0,56.259,56.2682,56.1403,56.1494,51487.0
2022-07-21 12:00:00,61.47,61.67,61.44,61.67,83313.0,56.1494,56.3321,56.122,56.3321,83313.0
2022-07-21 12:10:00,61.68,61.7,61.5,61.53,152444.0,56.3413,56.3595,56.1768,56.2042,152444.0
2022-07-21 12:20:00,61.53,61.62,61.47,61.6,162329.0,56.2042,56.2864,56.1494,56.2682,162329.0
2022-07-21 12:30:00,61.61,61.67,61.59,61.62,41966.0,56.2773,56.3321,56.259,56.2864,41966.0
2022-07-21 12:40:00,61.61,61.64,61.54,61.61,37625.0,56.2773,56.3047,56.2134,56.2773,37625.0
2022-07-21 12:50:00,61.62,61.7,61.62,61.62,29536.0,56.2864,56.3595,56.2864,56.2864,29536.0
2022-07-21 13:00:00,61.62,61.63,61.49,61.55,144491.0,56.2864,56.2956,56.1677,56.2225,144491.0
2022-07-21 13:10:00,61.55,61.64,61.55,61.58,30174.0,56.2225,56.3047,56.2225,56.2499,30174.0
2022-07-21 13:20:00,61.57,61.62,61.46,61.55,76872.0,56.2408,56.2864,56.1403,56.2225,76872.0
2022-07-21 13:30:00,61.56,61.56,61.36,61.46,265720.0,56.2316,56.2316,56.049,56.1403,265720.0
2022-07-21 13:40:00,61.46,61.54,61.45,61.49,36249.0,56.1403,56.2134,56.1312,56.1677,36249.0
2022-07-21 13:50:00,61.49,61.49,61.35,61.42,50268.0,56.1677,56.1677,56.0398,56.1038,50268.0
2022-07-21 14:00:00,61.42,61.46,61.38,61.4,196844.0,56.1038,56.1403,56.0672,56.0855,196844.0
2022-07-21 14:10:00,61.4,61.52,61.38,61.48,97233.0,56.0855,56.1951,56.0672,56.1586,97233.0
2022-07-21 14:20:00,61.48,61.57,61.48,61.53,53665.0,56.1586,56.2408,56.1586,56.2042,53665.0
2022-07-21 14:30:00,61.53,61.53,61.45,61.5,53513.0,56.2042,56.2042,56.1312,56.1768,53513.0
2022-07-21 14:40:00,61.51,61.51,61.33,61.37,49020.0,56.186,56.186,56.0215,56.0581,49020.0
2022-07-21 14:50:00,61.37,61.41,61.28,61.29,70111.0,56.0581,56.0946,55.9759,55.985,70111.0
2022-07-21 15:00:00,61.3,61.6,61.3,61.59,219836.0,55.9941,56.2682,55.9941,56.259,219836.0
2022-07-21 15:10:00,61.58,61.59,61.49,61.57,162625.0,56.2499,56.259,56.1677,56.2408,162625.0
2022-07-21 15:20:00,61.57,61.6,61.52,61.59,104981.0,56.2408,56.2682,56.1951,56.259,104981.0
2022-07-21 15:30:00,61.59,61.62,61.48,61.52,213364.0,56.259,56.2864,56.1586,56.1951,213364.0
2022-07-21 15:40:00,61.53,61.65,61.51,61.62,385230.0,56.2042,56.3139,56.186,56.2864,385230.0
2022-07-21 15:50:00,61.62,61.86,61.62,61.85,364320.0,56.2864,56.5057,56.2864,56.4965,364320.0
2022-07-22 09:30:00,61.95,62.36,61.66,62.06,591211.0,56.5879,56.9624,56.323,56.6884,591211.0
2022-07-22 09:40:00,62.05,62.18,61.61,61.66,286197.0,56.6792,56.798,56.2773,56.323,286197.0
2022-07-22 09:50:00,61.65,61.68,61.09,61.12,319611.0,56.3139,56.3413,55.8023,55.8297,319611.0
2022-07-22 10:00:00,61.12,61.29,60.99,61.03,155793.0,55.8297,55.985,55.711,55.7475,155793.0
2022-07-22 10:10:00,61.03,61.37,61.03,61.35,173331.0,55.7475,56.0581,55.7475,56.0398,173331.0
2022-07-22 10:20:00,61.36,61.39,61.2,61.32,104312.0,56.049,56.0764,55.9028,56.0124,104312.0
2022-07-22 10:30:00,61.33,61.51,61.31,61.47,88368.0,56.0215,56.186,56.0033,56.1494,88368.0
2022-07-22 10:40:00,61.46,61.72,61.42,61.72,47131.0,56.1403,56.3778,56.1038,56.3778,47131.0
2022-07-22 10:50:00,61.71,61.82,61.63,61.7,178306.0,56.3687,56.4691,56.2956,56.3595,178306.0
2022-07-22 11:00:00,61.71,61.8,61.64,61.78,43596.0,56.3687,56.4509,56.3047,56.4326,43596.0
2022-07-22 11:10:00,61.77,61.95,61.72,61.8,63051.0,56.4235,56.5879,56.3778,56.4509,63051.0
2022-07-22 11:20:00,61.8,61.8,61.67,61.71,42903.0,56.4509,56.4509,56.3321,56.3687,42903.0
2022-07-22 11:30:00,61.71,61.76,61.55,61.61,82277.0,56.3687,56.4143,56.2225,56.2773,82277.0
2022-07-22 11:40:00,61.61,61.62,61.43,61.51,76989.0,56.2773,56.2864,56.1129,56.186,76989.0
2022-07-22 11:50:00,61.51,61.57,61.44,61.52,47655.0,56.186,56.2408,56.122,56.1951,47655.0
2022-07-22 12:00:00,61.52,61.58,61.42,61.43,57820.0,56.1951,56.2499,56.1038,56.1129,57820.0
2022-07-22 12:10:00,61.43,61.5,61.32,61.48,74419.0,56.1129,56.1768,56.0124,56.1586,74419.0
2022-07-22 12:20:00,61.48,61.5,61.34,61.43,77976.0,56.1586,56.1768,56.0307,56.1129,77976.0
2022-07-22 12:30:00,61.43,61.54,61.39,61.45,145431.0,56.1129,56.2134,56.0764,56.1312,145431.0
2022-07-22 12:40:00,61.45,61.47,61.32,61.45,70573.0,56.1312,56.1494,56.0124,56.1312,70573.0
2022-07-22 12:50:00,61.44,61.48,61.34,61.34,29093.0,56.122,56.1586,56.0307,56.0307,29093.0
2022-07-22 13:00:00,61.34,61.34,61.19,61.28,53965.0,56.0307,56.0307,55.8937,55.9759,53965.0
2022-07-22 13:10:00,61.28,61.28,61.08,61.1,84164.0,55.9759,55.9759,55.7932,55.8115,84164.0
2022-07-22 13:20:00,61.1,61.15,61.05,61.1,69081.0,55.8115,55.8571,55.7658,55.8115,69081.0
2022-07-22 13:30:00,61.09,61.09,60.88,60.98,114483.0,55.8023,55.8023,55.6105,55.7018,114483.0
2022-07-22 13:40:00,60.98,61.02,60.92,60.97,39662.0,55.7018,55.7384,55.647,55.6927,39662.0
2022-07-22 13:50:00,60.94,60.97,60.91,60.97,113903.0,55.6653,55.6927,55.6379,55.6927,113903.0
2022-07-22 14:00:00,60.97,60.98,60.82,60.84,88855.0,55.6927,55.7018,55.5557,55.574,88855.0
2022-07-22 14:10:00,60.83,60.91,60.78,60.9,135510.0,55.5648,55.6379,55.5192,55.6288,135510.0
2022-07-22 14:20:00,60.9,60.9,60.78,60.85,94073.0,55.6288,55.6288,55.5192,55.5831,94073.0
2022-07-22 14:30:00,60.84,60.91,60.8,60.89,61212.0,55.574,55.6379,55.5374,55.6196,61212.0
2022-07-22 14:40:00,60.89,60.9,60.82,60.88,55876.0,55.6196,55.6288,55.5557,55.6105,55876.0
2022-07-22 14:50:00,60.87,60.92,60.83,60.83,51617.0,55.6014,55.647,55.5648,55.5648,51617.0
2022-07-22 15:00:00,60.83,60.92,60.8,60.88,184764.0,55.5648,55.647,55.5374,55.6105,184764.0
2022-07-22 15:10:00,60.88,61.0,60.86,60.97,130598.0,55.6105,55.7201,55.5922,55.6927,130598.0
2022-07-22 15:20:00,60.96,61.0,60.89,60.95,96075.0,55.6836,55.7201,55.6196,55.6744,96075.0
2022-07-22 15:30:00,60.95,61.01,60.85,60.88,262567.0,55.6744,55.7292,55.5831,55.6105,262567.0
2022-07-22 15:40:00,60.88,60.98,60.87,60.96,253428.0,55.6105,55.7018,55.6014,55.6836,253428.0
2022-07-22 15:50:00,60.97,61.23,60.97,61.23,538595.0,55.6927,55.9302,55.6927,55.9302,538595.0
2022-07-25 09:30:00,61.56,61.81,61.4,61.68,286403.0,56.2316,56.46,56.0855,56.3413,286403.0
2022-07-25 09:40:00,61.7,61.96,61.69,61.93,161746.0,56.3595,56.597,56.3504,56.5696,161746.0
2022-07-25 09:50:00,61.93,62.2,61.92,62.1,279103.0,56.5696,56.8162,56.5605,56.7249,279103.0
2022-07-25 10:00:00,62.09,62.17,61.99,62.12,115716.0,56.7158,56.7888,56.6244,56.7432,115716.0
2022-07-25 10:10:00,62.11,62.3,62.11,62.26,261643.0,56.734,56.9076,56.734,56.8711,261643.0
2022-07-25 10:20:00,62.25,62.38,62.16,62.22,164053.0,56.8619,56.9807,56.7797,56.8345,164053.0
2022-07-25 10:30:00,62.21,62.22,62.01,62.07,77671.0,56.8254,56.8345,56.6427,56.6975,77671.0
2022-07-25 10:40:00,62.05,62.3,62.04,62.23,66364.0,56.6792,56.9076,56.6701,56.8436,66364.0
2022-07-25 10:50:00,62.23,62.31,62.12,62.17,48782.0,56.8436,56.9167,56.7432,56.7888,48782.0
2022-07-25 11:00:00,62.17,62.21,62.06,62.14,278280.0,56.7888,56.8254,56.6884,56.7614,278280.0
2022-07-25 11:10:00,62.14,62.16,62.03,62.12,39811.0,56.7614,56.7797,56.661,56.7432,39811.0
2022-07-25 11:20:00,62.13,62.22,62.12,62.22,29415.0,56.7523,56.8345,56.7432,56.8345,29415.0
2022-07-25 11:30:00,62.23,62.29,62.19,62.22,47854.0,56.8436,56.8985,56.8071,56.8345,47854.0
2022-07-25 11:40:00,62.22,62.43,62.21,62.38,82968.0,56.8345,57.0263,56.8254,56.9807,82968.0
2022-07-25 11:50:00,62.38,62.42,62.35,62.42,37359.0,56.9807,57.0172,56.9533,57.0172,37359.0
2022-07-25 12:00:00,62.41,62.41,62.3,62.3,50760.0,57.0081,57.0081,56.9076,56.9076,50760.0
2022-07-25 12:10:00,62.31,62.31,62.13,62.17,51000.0,56.9167,56.9167,56.7523,56.7888,51000.0
2022-07-25 12:20:00,62.17,62.17,62.08,62.13,26491.0,56.7888,56.7888,56.7066,56.7523,26491.0
2022-07-25 12:30:00,62.14,62.16,62.1,62.15,47814.0,56.7614,56.7797,56.7249,56.7706,47814.0
2022-07-25 12:40:00,62.15,62.25,62.15,62.25,84100.0,56.7706,56.8619,56.7706,56.8619,84100.0
2022-07-25 12:50:00,62.25,62.26,62.2,62.23,22044.0,56.8619,56.8711,56.8162,56.8436,22044.0
2022-07-25 13:00:00,62.22,62.25,62.2,62.24,47740.0,56.8345,56.8619,56.8162,56.8528,47740.0
2022-07-25 13:10:00,62.23,62.26,62.17,62.18,16220.0,56.8436,56.8711,56.7888,56.798,16220.0
2022-07-25 13:20:00,62.17,62.18,62.09,62.11,107754.0,56.7888,56.798,56.7158,56.734,107754.0
2022-07-25 13:30:00,62.11,62.17,62.07,62.08,40544.0,56.734,56.7888,56.6975,56.7066,40544.0
2022-07-25 13:40:00,62.08,62.1,62.02,62.1,34157.0,56.7066,56.7249,56.6518,56.7249,34157.0
2022-07-25 13:50:00,62.09,62.1,61.98,62.04,34147.0,56.7158,56.7249,56.6153,56.6701,34147.0
2022-07-25 14:00:00,62.04,62.12,61.99,62.11,74051.0,56.6701,56.7432,56.6244,56.734,74051.0
2022-07-25 14:10:00,62.11,62.16,62.07,62.09,63538.0,56.734,56.7797,56.6975,56.7158,63538.0
2022-07-25 14:20:00,62.08,62.13,62.06,62.13,24708.0,56.7066,56.7523,56.6884,56.7523,24708.0
2022-07-25 14:30:00,62.13,62.2,62.1,62.18,59520.0,56.7523,56.8162,56.7249,56.798,59520.0
2022-07-25 14:40:00,62.19,62.22,62.1,62.15,39056.0,56.8071,56.8345,56.7249,56.7706,39056.0
2022-07-25 14:50:00,62.14,62.15,62.05,62.07,42234.0,56.7614,56.7706,56.6792,56.6975,42234.0
2022-07-25 15:00:00,62.07,62.14,61.99,62.08,85376.0,56.6975,56.7614,56.6244,56.7066,85376.0
2022-07-25 15:10:00,62.08,62.17,62.07,62.14,88049.0,56.7066,56.7888,56.6975,56.7614,88049.0
2022-07-25 15:20:00,62.14,62.18,62.11,62.12,93316.0,56.7614,56.798,56.734,56.7432,93316.0
2022-07-25 15:30:00,62.12,62.24,62.07,62.23,196029.0,56.7432,56.8528,56.6975,56.8436,196029.0
2022-07-25 15:40:00,62.23,62.24,62.11,62.12,181258.0,56.8436,56.8528,56.734,56.7432,181258.0
2022-07-25 15:50:00,62.13,62.32,62.11,62.24,814524.0,56.7523,56.9259,56.734,56.8528,814524.0
2022-07-26 09:30:00,61.85,62.3,61.6,62.26,714744.0,56.4965,56.9076,56.2682,56.8711,714744.0
2022-07-26 09:40:00,62.26,62.28,62.0,62.09,347158.0,56.8711,56.8893,56.6336,56.7158,347158.0
2022-07-26 09:50:00,62.1,62.28,61.97,62.04,126854.0,56.7249,56.8893,56.6062,56.6701,126854.0
2022-07-26 10:00:00,62.03,62.23,61.94,62.11,76120.0,56.661,56.8436,56.5788,56.734,76120.0
2022-07-26 10:10:00,62.13,62.19,62.0,62.02,70871.0,56.7523,56.8071,56.6336,56.6518,70871.0
2022-07-26 10:20:00,62.02,62.17,61.9,62.12,36787.0,56.6518,56.7888,56.5422,56.7432,36787.0
2022-07-26 10:30:00,62.16,62.38,62.11,62.35,99205.0,56.7797,56.9807,56.734,56.9533,99205.0
2022-07-26 10:40:00,62.34,62.46,62.31,62.43,111948.0,56.9441,57.0537,56.9167,57.0263,111948.0
2022-07-26 10:50:00,62.42,62.49,62.31,62.44,98699.0,57.0172,57.0811,56.9167,57.0355,98699.0
2022-07-26 11:00:00,62.45,62.5,62.17,62.18,75091.0,57.0446,57.0903,56.7888,56.798,75091.0
2022-07-26 11:10:00,62.18,62.24,62.15,62.17,72354.0,56.798,56.8528,56.7706,56.7888,72354.0
2022-07-26 11:20:00,62.18,62.22,62.04,62.05,118154.0,56.798,56.8345,56.6701,56.6792,118154.0
2022-07-26 11:30:00,62.03,62.07,61.87,61.91,89159.0,56.661,56.6975,56.5148,56.5513,89159.0
2022-07-26 11:40:00,61.9,61.96,61.84,61.87,39742.0,56.5422,56.597,56.4874,56.5148,39742.0
2022-07-26 11:50:00,61.86,61.89,61.75,61.75,64112.0,56.5057,56.5331,56.4052,56.4052,64112.0
2022-07-26 12:00:00,61.75,61.83,61.7,61.73,53717.0,56.4052,56.4783,56.3595,56.3869,53717.0
2022-07-26 12:10:00,61.73,61.79,61.65,61.78,101115.0,56.3869,56.4417,56.3139,56.4326,101115.0
2022-07-26 12:20:00,61.79,61.81,61.71,61.75,66982.0,56.4417,56.46,56.3687,56.4052,66982.0
2022-07-26 12:30:00,61.75,61.81,61.71,61.71,75762.0,56.4052,56.46,56.3687,56.3687,75762.0
2022-07-26 12:40:00,61.74,61.83,61.66,61.79,153125.0,56.3961,56.4783,56.323,56.4417,153125.0
2022-07-26 12:50:00,61.79,61.9,61.79,61.85,43987.0,56.4417,56.5422,56.4417,56.4965,43987.0
2022-07-26 13:00:00,61.85,61.93,61.82,61.93,115869.0,56.4965,56.5696,56.4691,56.5696,115869.0
2022-07-26 13:10:00,61.94,61.98,61.85,61.88,97326.0,56.5788,56.6153,56.4965,56.5239,97326.0
2022-07-26 13:20:00,61.88,61.96,61.87,61.96,65734.0,56.5239,56.597,56.5148,56.597,65734.0
2022-07-26 13:30:00,61.95,61.95,61.79,61.8,42894.0,56.5879,56.5879,56.4417,56.4509,42894.0
2022-07-26 13:40:00,61.8,61.83,61.75,61.83,46052.0,56.4509,56.4783,56.4052,56.4783,46052.0
2022-07-26 13:50:00,61.83,61.87,61.79,61.8,40988.0,56.4783,56.5148,56.4417,56.4509,40988.0
2022-07-26 14:00:00,61.8,61.95,61.78,61.79,87185.0,56.4509,56.5879,56.4326,56.4417,87185.0
2022-07-26 14:10:00,61.8,61.84,61.75,61.77,52984.0,56.4509,56.4874,56.4052,56.4235,52984.0
2022-07-26 14:20:00,61.77,61.79,61.66,61.66,25014.0,56.4235,56.4417,56.323,56.323,25014.0
2022-07-26 14:30:00,61.65,61.69,61.58,61.59,136060.0,56.3139,56.3504,56.2499,56.259,136060.0
2022-07-26 14:40:00,61.59,61.66,61.57,61.64,68242.0,56.259,56.323,56.2408,56.3047,68242.0
2022-07-26 14:50:00,61.65,61.74,61.64,61.72,57087.0,56.3139,56.3961,56.3047,56.3778,57087.0
2022-07-26 15:00:00,61.73,61.73,61.57,61.61,96026.0,56.3869,56.3869,56.2408,56.2773,96026.0
2022-07-26 15:10:00,61.6,61.78,61.6,61.74,49456.0,56.2682,56.4326,56.2682,56.3961,49456.0
2022-07-26 15:20:00,61.74,61.79,61.7,61.79,87580.0,56.3961,56.4417,56.3595,56.4417,87580.0
2022-07-26 15:30:00,61.78,61.87,61.74,61.86,115614.0,56.4326,56.5148,56.3961,56.5057,115614.0
2022-07-26 15:40:00,61.86,61.88,61.72,61.76,131069.0,56.5057,56.5239,56.3778,56.4143,131069.0
2022-07-26 15:50:00,61.77,61.84,61.71,61.75,477375.0,56.4235,56.4874,56.3687,56.4052,477375.0
2022-07-27 09:30:00,61.9,62.44,61.84,62.01,716579.0,56.5422,57.0355,56.4874,56.6427,716579.0
2022-07-27 09:40:00,62.02,62.14,61.9,62.07,122308.0,56.6518,56.7614,56.5422,56.6975,122308.0
2022-07-27 09:50:00,62.07,62.27,62.04,62.2,121636.0,56.6975,56.8802,56.6701,56.8162,121636.0
2022-07-27 10:00:00,62.2,62.24,62.06,62.09,96901.0,56.8162,56.8528,56.6884,56.7158,96901.0
2022-07-27 10:10:00,62.1,62.16,62.05,62.16,42790.0,56.7249,56.7797,56.6792,56.7797,42790.0
2022-07-27 10:20:00,62.17,62.34,62.13,62.31,209938.0,56.7888,56.9441,56.7523,56.9167,209938.0
2022-07-27 10:30:00,62.31,62.43,62.29,62.42,36976.0,56.9167,57.0263,56.8985,57.0172,36976.0
2022-07-27 10:40:00,62.41,62.42,62.29,62.3,89702.0,57.0081,57.0172,56.8985,56.9076,89702.0
2022-07-27 10:50:00,62.31,62.33,62.27,62.3,83304.0,56.9167,56.935,56.8802,56.9076,83304.0
2022-07-27 11:00:00,62.31,62.36,62.19,62.21,51528.0,56.9167,56.9624,56.8071,56.8254,51528.0
2022-07-27 11:10:00,62.22,62.28,62.2,62.23,80419.0,56.8345,56.8893,56.8162,56.8436,80419.0
2022-07-27 11:20:00,62.24,62.28,62.18,62.27,48697.0,56.8528,56.8893,56.798,56.8802,48697.0
2022-07-27 11:30:00,62.27,62.42,62.26,62.4,31705.0,56.8802,57.0172,56.8711,56.9989,31705.0
2022-07-27 11:40:00,62.41,62.42,62.33,62.33,198589.0,57.0081,57.0172,56.935,56.935,198589.0
2022-07-27 11:50:00,62.33,62.45,62.33,62.41,60866.0,56.935,57.0446,56.935,57.0081,60866.0
2022-07-27 12:00:00,62.42,62.43,62.34,62.35,38185.0,57.0172,57.0263,56.9441,56.9533,38185.0
2022-07-27 12:10:00,62.35,62.35,62.27,62.3,37252.0,56.9533,56.9533,56.8802,56.9076,37252.0
2022-07-27 12:20:00,62.3,62.36,62.28,62.3,34971.0,56.9076,56.9624,56.8893,56.9076,34971.0
2022-07-27 12:30:00,62.3,62.32,62.25,62.3,45095.0,56.9076,56.9259,56.8619,56.9076,45095.0
2022-07-27 12:40:00,62.3,62.36,62.29,62.33,27233.0,56.9076,56.9624,56.8985,56.935,27233.0
2022-07-27 12:50:00,62.34,62.38,62.24,62.25,29609.0,56.9441,56.9807,56.8528,56.8619,29609.0
2022-07-27 13:00:00,62.24,62.28,62.18,62.18,36438.0,56.8528,56.8893,56.798,56.798,36438.0
2022-07-27 13:10:00,62.18,62.24,62.15,62.19,52882.0,56.798,56.8528,56.7706,56.8071,52882.0
2022-07-27 13:20:00,62.19,62.25,62.16,62.25,45331.0,56.8071,56.8619,56.7797,56.8619,45331.0
2022-07-27 13:30:00,62.25,62.31,62.23,62.3,32605.0,56.8619,56.9167,56.8436,56.9076,32605.0
2022-07-27 13:40:00,62.3,62.33,62.27,62.3,24281.0,56.9076,56.935,56.8802,56.9076,24281.0
2022-07-27 13:50:00,62.3,62.4,62.29,62.31,73767.0,56.9076,56.9989,56.8985,56.9167,73767.0
2022-07-27 14:00:00,62.32,62.5,62.28,62.33,89767.0,56.9259,57.0903,56.8893,56.935,89767.0
2022-07-27 14:10:00,62.3,62.43,62.3,62.41,23728.0,56.9076,57.0263,56.9076,57.0081,23728.0
2022-07-27 14:20:00,62.39,62.42,62.3,62.31,19369.0,56.9898,57.0172,56.9076,56.9167,19369.0
2022-07-27 14:30:00,62.29,62.64,62.14,62.64,311098.0,56.8985,57.2182,56.7614,57.2182,311098.0
2022-07-27 14:40:00,62.65,62.81,62.65,62.76,218990.0,57.2273,57.3734,57.2273,57.3278,218990.0
2022-07-27 14:50:00,62.77,62.97,62.73,62.79,240498.0,57.3369,57.5196,57.3004,57.3552,240498.0
2022-07-27 15:00:00,62.79,62.98,62.75,62.93,128569.0,57.3552,57.5287,57.3186,57.4831,128569.0
2022-07-27 15:10:00,62.93,63.02,62.87,62.97,166853.0,57.4831,57.5653,57.4283,57.5196,166853.0
2022-07-27 15:20:00,62.98,63.24,62.91,63.24,258694.0,57.5287,57.7662,57.4648,57.7662,258694.0
2022-07-27 15:30:00,63.24,63.29,63.06,63.07,248196.0,57.7662,57.8119,57.6018,57.6109,248196.0
2022-07-27 15:40:00,63.07,63.15,63.04,63.04,219592.0,57.6109,57.684,57.5835,57.5835,219592.0
2022-07-27 15:50:00,63.04,63.1,62.86,62.87,751997.0,57.5835,57.6383,57.4191,57.4283,751997.0
2022-07-28 09:30:00,62.75,62.93,62.67,62.87,316267.0,57.3186,57.4831,57.2456,57.4283,316267.0
2022-07-28 09:40:00,62.87,62.93,62.71,62.8,213135.0,57.4283,57.4831,57.2821,57.3643,213135.0
2022-07-28 09:50:00,62.8,62.81,62.6,62.74,124314.0,57.3643,57.3734,57.1816,57.3095,124314.0
2022-07-28 10:00:00,62.76,62.79,62.27,62.3,156240.0,57.3278,57.3552,56.8802,56.9076,156240.0
2022-07-28 10:10:00,62.3,62.36,62.15,62.2,93421.0,56.9076,56.9624,56.7706,56.8162,93421.0
2022-07-28 10:20:00,62.21,62.22,61.96,62.07,136393.0,56.8254,56.8345,56.597,56.6975,136393.0
2022-07-28 10:30:00,62.06,62.23,61.97,62.1,153858.0,56.6884,56.8436,56.6062,56.7249,153858.0
2022-07-28 10:40:00,62.1,62.37,62.05,62.34,77788.0,56.7249,56.9715,56.6792,56.9441,77788.0
2022-07-28 10:50:00,62.33,62.4,62.29,62.33,92755.0,56.935,56.9989,56.8985,56.935,92755.0
2022-07-28 11:00:00,62.33,62.33,62.19,62.28,100351.0,56.935,56.935,56.8071,56.8893,100351.0
2022-07-28 11:10:00,62.28,62.38,62.25,62.33,130609.0,56.8893,56.9807,56.8619,56.935,130609.0
2022-07-28 11:20:00,62.33,62.49,62.28,62.48,335495.0,56.935,57.0811,56.8893,57.072,335495.0
2022-07-28 11:30:00,62.49,62.61,62.4,62.58,136631.0,57.0811,57.1908,56.9989,57.1634,136631.0
2022-07-28 11:40:00,62.59,62.74,62.58,62.68,137123.0,57.1725,57.3095,57.1634,57.2547,137123.0
2022-07-28 11:50:00,62.69,62.73,62.59,62.62,78952.0,57.2638,57.3004,57.1725,57.1999,78952.0
2022-07-28 12:00:00,62.62,62.67,62.56,62.63,47810.0,57.1999,57.2456,57.1451,57.209,47810.0
2022-07-28 12:10:00,62.64,62.78,62.6,62.68,49155.0,57.2182,57.346,57.1816,57.2547,49155.0
2022-07-28 12:20:00,62.66,62.73,62.62,62.68,65029.0,57.2364,57.3004,57.1999,57.2547,65029.0
2022-07-28 12:30:00,62.68,62.73,62.6,62.66,105222.0,57.2547,57.3004,57.1816,57.2364,105222.0
2022-07-28 12:40:00,62.66,62.69,62.6,62.62,30555.0,57.2364,57.2638,57.1816,57.1999,30555.0
2022-07-28 12:50:00,62.61,62.76,62.58,62.73,46179.0,57.1908,57.3278,57.1634,57.3004,46179.0
2022-07-28 13:00:00,62.74,62.79,62.67,62.79,34185.0,57.3095,57.3552,57.2456,57.3552,34185.0
2022-07-28 13:10:00,62.8,62.8,62.64,62.68,49078.0,57.3643,57.3643,57.2182,57.2547,49078.0
2022-07-28 13:20:00,62.69,62.81,62.68,62.79,59692.0,57.2638,57.3734,57.2547,57.3552,59692.0
2022-07-28 13:30:00,62.78,62.88,62.77,62.82,53238.0,57.346,57.4374,57.3369,57.3826,53238.0
2022-07-28 13:40:00,62.82,62.87,62.81,62.85,48020.0,57.3826,57.4283,57.3734,57.41,48020.0
2022-07-28 13:50:00,62.85,62.88,62.83,62.84,24513.0,57.41,57.4374,57.3917,57.4009,24513.0
2022-07-28 14:00:00,62.84,62.84,62.68,62.69,74017.0,57.4009,57.4009,57.2547,57.2638,74017.0
2022-07-28 14:10:00,62.68,62.81,62.65,62.76,34627.0,57.2547,57.3734,57.2273,57.3278,34627.0
2022-07-28 14:20:00,62.74,62.82,62.74,62.77,54145.0,57.3095,57.3826,57.3095,57.3369,54145.0
2022-07-28 14:30:00,62.77,62.81,62.72,62.79,79732.0,57.3369,57.3734,57.2912,57.3552,79732.0
2022-07-28 14:40:00,62.79,62.81,62.76,62.77,61694.0,57.3552,57.3734,57.3278,57.3369,61694.0
2022-07-28 14:50:00,62.76,62.79,62.72,62.77,99793.0,57.3278,57.3552,57.2912,57.3369,99793.0
2022-07-28 15:00:00,62.77,62.88,62.76,62.86,58429.0,57.3369,57.4374,57.3278,57.4191,58429.0
2022-07-28 15:10:00,62.86,62.89,62.82,62.86,41922.0,57.4191,57.4465,57.3826,57.4191,41922.0
2022-07-28 15:20:00,62.86,62.91,62.85,62.91,31741.0,57.4191,57.4648,57.41,57.4648,31741.0
2022-07-28 15:30:00,62.91,62.91,62.79,62.83,85692.0,57.4648,57.4648,57.3552,57.3917,85692.0
2022-07-28 15:40:00,62.82,62.86,62.8,62.85,191754.0,57.3826,57.4191,57.3643,57.41,191754.0
2022-07-28 15:50:00,62.84,62.94,62.81,62.89,314169.0,57.4009,57.4922,57.3734,57.4465,314169.0
2022-07-29 09:30:00,62.92,63.33,62.78,63.33,325926.0,57.4739,57.8484,57.346,57.8484,325926.0
2022-07-29 09:40:00,63.29,63.41,63.2,63.36,130604.0,57.8119,57.9215,57.7297,57.8758,130604.0
2022-07-29 09:50:00,63.36,63.65,63.32,63.62,157290.0,57.8758,58.1407,57.8393,58.1133,157290.0
2022-07-29 10:00:00,63.59,63.76,63.45,63.53,202636.0,58.0859,58.2412,57.9581,58.0311,202636.0
2022-07-29 10:10:00,63.53,63.6,63.5,63.58,84193.0,58.0311,58.0951,58.0037,58.0768,84193.0
2022-07-29 10:20:00,63.59,63.76,63.52,63.69,71267.0,58.0859,58.2412,58.022,58.1773,71267.0
2022-07-29 10:30:00,63.69,63.7,63.48,63.54,42925.0,58.1773,58.1864,57.9855,58.0403,42925.0
2022-07-29 10:40:00,63.55,63.68,63.54,63.62,56476.0,58.0494,58.1681,58.0403,58.1133,56476.0
2022-07-29 10:50:00,63.62,63.72,63.6,63.62,38135.0,58.1133,58.2047,58.0951,58.1133,38135.0
2022-07-29 11:00:00,63.61,63.68,63.56,63.63,53265.0,58.1042,58.1681,58.0585,58.1225,53265.0
2022-07-29 11:10:00,63.65,63.65,63.45,63.5,46018.0,58.1407,58.1407,57.9581,58.0037,46018.0
2022-07-29 11:20:00,63.5,63.53,63.33,63.41,54701.0,58.0037,58.0311,57.8484,57.9215,54701.0
2022-07-29 11:30:00,63.41,63.53,63.4,63.53,36778.0,57.9215,58.0311,57.9124,58.0311,36778.0
2022-07-29 11:40:00,63.54,63.59,63.51,63.52,38819.0,58.0403,58.0859,58.0129,58.022,38819.0
2022-07-29 11:50:00,63.53,63.56,63.48,63.53,55926.0,58.0311,58.0585,57.9855,58.0311,55926.0
2022-07-29 12:00:00,63.54,63.55,63.39,63.4,19735.0,58.0403,58.0494,57.9032,57.9124,19735.0
2022-07-29 12:10:00,63.42,63.52,63.42,63.5,31164.0,57.9306,58.022,57.9306,58.0037,31164.0
2022-07-29 12:20:00,63.5,63.53,63.47,63.47,33174.0,58.0037,58.0311,57.9763,57.9763,33174.0
2022-07-29 12:30:00,63.47,63.55,63.46,63.51,35654.0,57.9763,58.0494,57.9672,58.0129,35654.0
2022-07-29 12:40:00,63.51,63.62,63.51,63.61,24601.0,58.0129,58.1133,58.0129,58.1042,24601.0
2022-07-29 12:50:00,63.6,63.66,63.57,63.6,52088.0,58.0951,58.1499,58.0677,58.0951,52088.0
2022-07-29 13:00:00,63.59,63.64,63.58,63.64,25777.0,58.0859,58.1316,58.0768,58.1316,25777.0
2022-07-29 13:10:00,63.63,63.64,63.57,63.57,43157.0,58.1225,58.1316,58.0677,58.0677,43157.0
2022-07-29 13:20:00,63.58,63.65,63.56,63.6,37432.0,58.0768,58.1407,58.0585,58.0951,37432.0
2022-07-29 13:30:00,63.6,63.72,63.58,63.71,23342.0,58.0951,58.2047,58.0768,58.1955,23342.0
2022-07-29 13:40:00,63.71,63.73,63.68,63.71,25066.0,58.1955,58.2138,58.1681,58.1955,25066.0
2022-07-29 13:50:00,63.71,63.8,63.71,63.74,52148.0,58.1955,58.2778,58.1955,58.223,52148.0
2022-07-29 14:00:00,63.74,63.84,63.71,63.82,30692.0,58.223,58.3143,58.1955,58.296,30692.0
2022-07-29 14:10:00,63.82,63.9,63.81,63.88,36378.0,58.296,58.3691,58.2869,58.3508,36378.0
2022-07-29 14:20:00,63.88,63.88,63.79,63.83,38436.0,58.3508,58.3508,58.2686,58.3052,38436.0
2022-07-29 14:30:00,63.83,63.91,63.82,63.88,59464.0,58.3052,58.3782,58.296,58.3508,59464.0
2022-07-29 14:40:00,63.87,63.91,63.85,63.87,85354.0,58.3417,58.3782,58.3234,58.3417,85354.0
2022-07-29 14:50:00,63.87,63.92,63.85,63.91,52838.0,58.3417,58.3874,58.3234,58.3782,52838.0
2022-07-29 15:00:00,63.91,64.03,63.91,63.98,226808.0,58.3782,58.4878,58.3782,58.4422,226808.0
2022-07-29 15:10:00,63.99,64.03,63.95,63.99,100415.0,58.4513,58.4878,58.4148,58.4513,100415.0
2022-07-29 15:20:00,63.98,64.0,63.95,63.98,86429.0,58.4422,58.4604,58.4148,58.4422,86429.0
2022-07-29 15:30:00,63.99,64.0,63.88,63.89,91361.0,58.4513,58.4604,58.3508,58.36,91361.0
2022-07-29 15:40:00,63.88,63.93,63.83,63.92,173987.0,58.3508,58.3965,58.3052,58.3874,173987.0
2022-07-29 15:50:00,63.92,63.96,63.76,63.77,506015.0,58.3874,58.4239,58.2412,58.2504,506015.0
2022-08-01 09:30:00,63.39,63.46,62.96,63.04,503073.0,57.9032,57.9672,57.5105,57.5835,503073.0
2022-08-01 09:40:00,63.06,63.16,62.91,63.1,211116.0,57.6018,57.6932,57.4648,57.6383,211116.0
2022-08-01 09:50:00,63.11,63.42,63.11,63.42,121651.0,57.6475,57.9306,57.6475,57.9306,121651.0
2022-08-01 10:00:00,63.41,63.73,63.39,63.51,255687.0,57.9215,58.2138,57.9032,58.0129,255687.0
2022-08-01 10:10:00,63.5,63.63,63.26,63.27,184519.0,58.0037,58.1225,57.7845,57.7936,184519.0
2022-08-01 10:20:00,63.26,63.32,63.16,63.18,88694.0,57.7845,57.8393,57.6932,57.7114,88694.0
2022-08-01 10:30:00,63.2,63.29,63.12,63.17,112095.0,57.7297,57.8119,57.6566,57.7023,112095.0
2022-08-01 10:40:00,63.18,63.46,63.14,63.46,88427.0,57.7114,57.9672,57.6749,57.9672,88427.0
2022-08-01 10:50:00,63.47,63.7,63.46,63.66,94145.0,57.9763,58.1864,57.9672,58.1499,94145.0
2022-08-01 11:00:00,63.66,63.74,63.62,63.68,85598.0,58.1499,58.223,58.1133,58.1681,85598.0
2022-08-01 11:10:00,63.68,63.68,63.42,63.43,104432.0,58.1681,58.1681,57.9306,57.9398,104432.0
2022-08-01 11:20:00,63.43,63.65,63.42,63.6,92391.0,57.9398,58.1407,57.9306,58.0951,92391.0
2022-08-01 11:30:00,63.6,63.61,63.36,63.37,49285.0,58.0951,58.1042,57.8758,57.885,49285.0
2022-08-01 11:40:00,63.38,63.53,63.37,63.51,42177.0,57.8941,58.0311,57.885,58.0129,42177.0
2022-08-01 11:50:00,63.51,63.55,63.37,63.4,35836.0,58.0129,58.0494,57.885,57.9124,35836.0
2022-08-01 12:00:00,63.39,63.49,63.36,63.38,32805.0,57.9032,57.9946,57.8758,57.8941,32805.0
2022-08-01 12:10:00,63.38,63.48,63.29,63.47,37908.0,57.8941,57.9855,57.8119,57.9763,37908.0
2022-08-01 12:20:00,63.49,63.6,63.49,63.59,35410.0,57.9946,58.0951,57.9946,58.0859,35410.0
2022-08-01 12:30:00,63.58,63.69,63.55,63.69,22808.0,58.0768,58.1773,58.0494,58.1773,22808.0
2022-08-01 12:40:00,63.68,63.87,63.67,63.78,41031.0,58.1681,58.3417,58.159,58.2595,41031.0
2022-08-01 12:50:00,63.78,63.79,63.66,63.77,40759.0,58.2595,58.2686,58.1499,58.2504,40759.0
2022-08-01 13:00:00,63.77,63.86,63.63,63.85,66951.0,58.2504,58.3326,58.1225,58.3234,66951.0
2022-08-01 13:10:00,63.84,63.84,63.67,63.69,61094.0,58.3143,58.3143,58.159,58.1773,61094.0
2022-08-01 13:20:00,63.68,63.74,63.63,63.66,81967.0,58.1681,58.223,58.1225,58.1499,81967.0
2022-08-01 13:30:00,63.65,63.68,63.57,63.67,97571.0,58.1407,58.1681,58.0677,58.159,97571.0
2022-08-01 13:40:00,63.66,63.66,63.55,63.63,134127.0,58.1499,58.1499,58.0494,58.1225,134127.0
2022-08-01 13:50:00,63.63,63.65,63.54,63.64,78376.0,58.1225,58.1407,58.0403,58.1316,78376.0
2022-08-01 14:00:00,63.63,63.71,63.52,63.71,86598.0,58.1225,58.1955,58.022,58.1955,86598.0
2022-08-01 14:10:00,63.73,63.83,63.69,63.73,85130.0,58.2138,58.3052,58.1773,58.2138,85130.0
2022-08-01 14:20:00,63.73,63.83,63.71,63.83,49401.0,58.2138,58.3052,58.1955,58.3052,49401.0
2022-08-01 14:30:00,63.82,63.88,63.78,63.87,108219.0,58.296,58.3508,58.2595,58.3417,108219.0
2022-08-01 14:40:00,63.87,63.93,63.82,63.89,185770.0,58.3417,58.3965,58.296,58.36,185770.0
2022-08-01 14:50:00,63.89,64.1,63.88,64.05,117921.0,58.36,58.5518,58.3508,58.5061,117921.0
2022-08-01 15:00:00,64.06,64.2,64.03,64.16,97839.0,58.5153,58.6431,58.4878,58.6066,97839.0
2022-08-01 15:10:00,64.16,64.21,64.1,64.12,45246.0,58.6066,58.6523,58.5518,58.5701,45246.0
2022-08-01 15:20:00,64.12,64.12,63.95,63.99,108417.0,58.5701,58.5701,58.4148,58.4513,108417.0
2022-08-01 15:30:00,63.99,64.02,63.92,63.94,94709.0,58.4513,58.4787,58.3874,58.4056,94709.0
2022-08-01 15:40:00,63.93,63.97,63.85,63.94,215905.0,58.3965,58.433,58.3234,58.4056,215905.0
2022-08-01 15:50:00,63.94,64.04,63.75,63.84,743244.0,58.4056,58.497,58.2321,58.3143,743244.0
2022-08-02 09:30:00,63.62,63.62,63.23,63.35,358000.0,58.1133,58.1133,57.7571,57.8667,358000.0
2022-08-02 09:40:00,63.35,63.49,63.2,63.44,101045.0,57.8667,57.9946,57.7297,57.9489,101045.0
2022-08-02 09:50:00,63.45,63.5,63.25,63.29,56374.0,57.9581,58.0037,57.7754,57.8119,56374.0
2022-08-02 10:00:00,63.26,63.28,63.05,63.05,61116.0,57.7845,57.8028,57.5927,57.5927,61116.0
2022-08-02 10:10:00,63.05,63.19,62.93,63.15,172213.0,57.5927,57.7206,57.4831,57.684,172213.0
2022-08-02 10:20:00,63.16,63.22,63.11,63.22,81366.0,57.6932,57.748,57.6475,57.748,81366.0
2022-08-02 10:30:00,63.22,63.34,63.11,63.32,168634.0,57.748,57.8576,57.6475,57.8393,168634.0
2022-08-02 10:40:00,63.31,63.36,63.22,63.27,77782.0,57.8302,57.8758,57.748,57.7936,77782.0
2022-08-02 10:50:00,63.26,63.41,63.26,63.28,167543.0,57.7845,57.9215,57.7845,57.8028,167543.0
2022-08-02 11:00:00,63.27,63.32,63.25,63.31,100506.0,57.7936,57.8393,57.7754,57.8302,100506.0
2022-08-02 11:10:00,63.32,63.47,63.29,63.43,93528.0,57.8393,57.9763,57.8119,57.9398,93528.0
2022-08-02 11:20:00,63.44,63.55,63.41,63.53,100311.0,57.9489,58.0494,57.9215,58.0311,100311.0
2022-08-02 11:30:00,63.53,63.53,63.44,63.5,82071.0,58.0311,58.0311,57.9489,58.0037,82071.0
2022-08-02 11:40:00,63.5,63.59,63.48,63.54,46588.0,58.0037,58.0859,57.9855,58.0403,46588.0
2022-08-02 11:50:00,63.55,63.6,63.46,63.47,43265.0,58.0494,58.0951,57.9672,57.9763,43265.0
2022-08-02 12:00:00,63.48,63.63,63.46,63.57,50688.0,57.9855,58.1225,57.9672,58.0677,50688.0
2022-08-02 12:10:00,63.57,63.66,63.56,63.58,108818.0,58.0677,58.1499,58.0585,58.0768,108818.0
2022-08-02 12:20:00,63.59,63.63,63.57,63.62,22210.0,58.0859,58.1225,58.0677,58.1133,22210.0
2022-08-02 12:30:00,63.63,63.71,63.58,63.71,84300.0,58.1225,58.1955,58.0768,58.1955,84300.0
2022-08-02 12:40:00,63.7,63.72,63.65,63.66,73364.0,58.1864,58.2047,58.1407,58.1499,73364.0
2022-08-02 12:50:00,63.66,63.72,63.6,63.7,59103.0,58.1499,58.2047,58.0951,58.1864,59103.0
2022-08-02 13:00:00,63.69,63.72,63.63,63.7,24539.0,58.1773,58.2047,58.1225,58.1864,24539.0
2022-08-02 13:10:00,63.69,63.72,63.6,63.61,56120.0,58.1773,58.2047,58.0951,58.1042,56120.0
2022-08-02 13:20:00,63.6,63.6,63.38,63.41,37373.0,58.0951,58.0951,57.8941,57.9215,37373.0
2022-08-02 13:30:00,63.41,63.41,63.23,63.29,63537.0,57.9215,57.9215,57.7571,57.8119,63537.0
2022-08-02 13:40:00,63.3,63.36,63.27,63.29,46689.0,57.821,57.8758,57.7936,57.8119,46689.0
2022-08-02 13:50:00,63.28,63.34,63.22,63.31,227164.0,57.8028,57.8576,57.748,57.8302,227164.0
2022-08-02 14:00:00,63.3,63.41,63.24,63.4,90717.0,57.821,57.9215,57.7662,57.9124,90717.0
2022-08-02 14:10:00,63.4,63.41,63.29,63.32,66010.0,57.9124,57.9215,57.8119,57.8393,66010.0
2022-08-02 14:20:00,63.32,63.48,63.32,63.48,24895.0,57.8393,57.9855,57.8393,57.9855,24895.0
2022-08-02 14:30:00,63.48,63.54,63.45,63.46,32461.0,57.9855,58.0403,57.9581,57.9672,32461.0
2022-08-02 14:40:00,63.46,63.56,63.43,63.56,32910.0,57.9672,58.0585,57.9398,58.0585,32910.0
2022-08-02 14:50:00,63.56,63.57,63.41,63.46,30521.0,58.0585,58.0677,57.9215,57.9672,30521.0
2022-08-02 15:00:00,63.47,63.47,63.31,63.32,31155.0,57.9763,57.9763,57.8302,57.8393,31155.0
2022-08-02 15:10:00,63.32,63.35,63.18,63.22,68641.0,57.8393,57.8667,57.7114,57.748,68641.0
2022-08-02 15:20:00,63.22,63.4,63.18,63.38,68742.0,57.748,57.9124,57.7114,57.8941,68742.0
2022-08-02 15:30:00,63.39,63.45,63.32,63.34,158400.0,57.9032,57.9581,57.8393,57.8576,158400.0
2022-08-02 15:40:00,63.34,63.36,63.25,63.25,100075.0,57.8576,57.8758,57.7754,57.7754,100075.0
2022-08-02 15:50:00,63.26,63.36,63.06,63.08,593505.0,57.7845,57.8758,57.6018,57.6201,593505.0
2022-08-03 09:30:00,63.54,63.54,62.99,63.28,371789.0,58.0403,58.0403,57.5379,57.8028,371789.0
2022-08-03 09:40:00,63.29,63.35,63.14,63.33,142575.0,57.8119,57.8667,57.6749,57.8484,142575.0
2022-08-03 09:50:00,63.33,63.4,63.15,63.24,95894.0,57.8484,57.9124,57.684,57.7662,95894.0
2022-08-03 10:00:00,63.23,63.37,63.13,63.31,264504.0,57.7571,57.885,57.6657,57.8302,264504.0
2022-08-03 10:10:00,63.32,63.44,63.08,63.14,252637.0,57.8393,57.9489,57.6201,57.6749,252637.0
2022-08-03 10:20:00,63.12,63.43,63.11,63.42,110513.0,57.6566,57.9398,57.6475,57.9306,110513.0
2022-08-03 10:30:00,63.42,63.49,63.2,63.24,91899.0,57.9306,57.9946,57.7297,57.7662,91899.0
2022-08-03 10:40:00,63.23,63.32,63.16,63.32,69292.0,57.7571,57.8393,57.6932,57.8393,69292.0
2022-08-03 10:50:00,63.32,63.33,63.23,63.25,46741.0,57.8393,57.8484,57.7571,57.7754,46741.0
2022-08-03 11:00:00,63.28,63.35,63.21,63.27,163661.0,57.8028,57.8667,57.7388,57.7936,163661.0
2022-08-03 11:10:00,63.28,63.39,63.23,63.29,87614.0,57.8028,57.9032,57.7571,57.8119,87614.0
2022-08-03 11:20:00,63.3,63.45,63.29,63.41,42310.0,57.821,57.9581,57.8119,57.9215,42310.0
2022-08-03 11:30:00,63.41,63.45,63.35,63.44,376006.0,57.9215,57.9581,57.8667,57.9489,376006.0
2022-08-03 11:40:00,63.44,63.58,63.43,63.53,193358.0,57.9489,58.0768,57.9398,58.0311,193358.0
2022-08-03 11:50:00,63.53,63.63,63.48,63.56,121325.0,58.0311,58.1225,57.9855,58.0585,121325.0
2022-08-03 12:00:00,63.56,63.61,63.51,63.51,33296.0,58.0585,58.1042,58.0129,58.0129,33296.0
2022-08-03 12:10:00,63.51,63.58,63.48,63.52,191694.0,58.0129,58.0768,57.9855,58.022,191694.0
2022-08-03 12:20:00,63.52,63.6,63.5,63.56,293323.0,58.022,58.0951,58.0037,58.0585,293323.0
2022-08-03 12:30:00,63.57,63.71,63.53,63.66,386610.0,58.0677,58.1955,58.0311,58.1499,386610.0
2022-08-03 12:40:00,63.67,63.78,63.65,63.74,67733.0,58.159,58.2595,58.1407,58.223,67733.0
2022-08-03 12:50:00,63.74,63.81,63.72,63.79,54116.0,58.223,58.2869,58.2047,58.2686,54116.0
2022-08-03 13:00:00,63.8,63.86,63.8,63.85,50217.0,58.2778,58.3326,58.2778,58.3234,50217.0
2022-08-03 13:10:00,63.85,63.87,63.82,63.84,41318.0,58.3234,58.3417,58.296,58.3143,41318.0
2022-08-03 13:20:00,63.83,63.89,63.82,63.87,33396.0,58.3052,58.36,58.296,58.3417,33396.0
2022-08-03 13:30:00,63.88,63.92,63.85,63.91,43876.0,58.3508,58.3874,58.3234,58.3782,43876.0
2022-08-03 13:40:00,63.9,63.94,63.86,63.91,63774.0,58.3691,58.4056,58.3326,58.3782,63774.0
2022-08-03 13:50:00,63.91,63.95,63.89,63.91,38822.0,58.3782,58.4148,58.36,58.3782,38822.0
2022-08-03 14:00:00,63.9,63.99,63.86,63.96,26176.0,58.3691,58.4513,58.3326,58.4239,26176.0
2022-08-03 14:10:00,63.96,64.02,63.96,64.0,38865.0,58.4239,58.4787,58.4239,58.4604,38865.0
2022-08-03 14:20:00,64.0,64.02,63.97,63.97,18773.0,58.4604,58.4787,58.433,58.433,18773.0
2022-08-03 14:30:00,63.98,64.03,63.95,63.96,39216.0,58.4422,58.4878,58.4148,58.4239,39216.0
2022-08-03 14:40:00,63.95,63.99,63.9,63.96,46039.0,58.4148,58.4513,58.3691,58.4239,46039.0
2022-08-03 14:50:00,63.97,63.97,63.91,63.92,38192.0,58.433,58.433,58.3782,58.3874,38192.0
2022-08-03 15:00:00,63.91,63.97,63.88,63.93,37893.0,58.3782,58.433,58.3508,58.3965,37893.0
2022-08-03 15:10:00,63.93,63.95,63.87,63.89,80873.0,58.3965,58.4148,58.3417,58.36,80873.0
2022-08-03 15:20:00,63.9,64.0,63.89,63.98,51855.0,58.3691,58.4604,58.36,58.4422,51855.0
2022-08-03 15:30:00,63.97,64.01,63.94,63.95,124043.0,58.433,58.4696,58.4056,58.4148,124043.0
2022-08-03 15:40:00,63.95,64.02,63.93,63.96,177984.0,58.4148,58.4787,58.3965,58.4239,177984.0
2022-08-03 15:50:00,63.95,63.97,63.73,63.78,520609.0,58.4148,58.433,58.2138,58.2595,520609.0
2022-08-04 09:30:00,63.76,63.76,63.31,63.33,580308.0,58.2412,58.2412,57.8302,57.8484,580308.0
2022-08-04 09:40:00,63.31,63.6,63.28,63.51,156606.0,57.8302,58.0951,57.8028,58.0129,156606.0
2022-08-04 09:50:00,63.5,63.58,63.32,63.42,116966.0,58.0037,58.0768,57.8393,57.9306,116966.0
2022-08-04 10:00:00,63.42,63.48,63.28,63.43,172580.0,57.9306,57.9855,57.8028,57.9398,172580.0
2022-08-04 10:10:00,63.44,63.46,63.31,63.37,119612.0,57.9489,57.9672,57.8302,57.885,119612.0
2022-08-04 10:20:00,63.35,63.42,63.28,63.36,74200.0,57.8667,57.9306,57.8028,57.8758,74200.0
2022-08-04 10:30:00,63.36,63.47,63.22,63.25,86029.0,57.8758,57.9763,57.748,57.7754,86029.0
2022-08-04 10:40:00,63.25,63.33,63.2,63.31,96158.0,57.7754,57.8484,57.7297,57.8302,96158.0
2022-08-04 10:50:00,63.3,63.38,63.28,63.36,62544.0,57.821,57.8941,57.8028,57.8758,62544.0
2022-08-04 11:00:00,63.36,63.48,63.36,63.43,98793.0,57.8758,57.9855,57.8758,57.9398,98793.0
2022-08-04 11:10:00,63.42,63.47,63.4,63.43,36746.0,57.9306,57.9763,57.9124,57.9398,36746.0
2022-08-04 11:20:00,63.45,63.52,63.3,63.33,85950.0,57.9581,58.022,57.821,57.8484,85950.0
2022-08-04 11:30:00,63.34,63.39,63.17,63.17,147387.0,57.8576,57.9032,57.7023,57.7023,147387.0
2022-08-04 11:40:00,63.17,63.31,63.13,63.29,55895.0,57.7023,57.8302,57.6657,57.8119,55895.0
2022-08-04 11:50:00,63.28,63.36,63.27,63.34,20327.0,57.8028,57.8758,57.7936,57.8576,20327.0
2022-08-04 12:00:00,63.35,63.41,63.34,63.39,22952.0,57.8667,57.9215,57.8576,57.9032,22952.0
2022-08-04 12:10:00,63.38,63.47,63.32,63.33,36796.0,57.8941,57.9763,57.8393,57.8484,36796.0
2022-08-04 12:20:00,63.32,63.36,63.3,63.35,46542.0,57.8393,57.8758,57.821,57.8667,46542.0
2022-08-04 12:30:00,63.35,63.35,63.28,63.34,22302.0,57.8667,57.8667,57.8028,57.8576,22302.0
2022-08-04 12:40:00,63.34,63.38,63.23,63.24,37620.0,57.8576,57.8941,57.7571,57.7662,37620.0
2022-08-04 12:50:00,63.24,63.3,63.23,63.28,41933.0,57.7662,57.821,57.7571,57.8028,41933.0
2022-08-04 13:00:00,63.29,63.33,63.25,63.27,136549.0,57.8119,57.8484,57.7754,57.7936,136549.0
2022-08-04 13:10:00,63.26,63.4,63.26,63.37,55294.0,57.7845,57.9124,57.7845,57.885,55294.0
2022-08-04 13:20:00,63.38,63.45,63.33,63.41,111325.0,57.8941,57.9581,57.8484,57.9215,111325.0
2022-08-04 13:30:00,63.4,63.43,63.37,63.42,37897.0,57.9124,57.9398,57.885,57.9306,37897.0
2022-08-04 13:40:00,63.42,63.46,63.39,63.46,45151.0,57.9306,57.9672,57.9032,57.9672,45151.0
2022-08-04 13:50:00,63.46,63.47,63.37,63.37,162687.0,57.9672,57.9763,57.885,57.885,162687.0
2022-08-04 14:00:00,63.36,63.37,63.28,63.29,34342.0,57.8758,57.885,57.8028,57.8119,34342.0
2022-08-04 14:10:00,63.29,63.3,63.24,63.3,31307.0,57.8119,57.821,57.7662,57.821,31307.0
2022-08-04 14:20:00,63.29,63.3,63.21,63.3,81103.0,57.8119,57.821,57.7388,57.821,81103.0
2022-08-04 14:30:00,63.29,63.3,63.18,63.23,37021.0,57.8119,57.821,57.7114,57.7571,37021.0
2022-08-04 14:40:00,63.22,63.25,63.17,63.23,172433.0,57.748,57.7754,57.7023,57.7571,172433.0
2022-08-04 14:50:00,63.22,63.3,63.21,63.28,200188.0,57.748,57.821,57.7388,57.8028,200188.0
2022-08-04 15:00:00,63.27,63.33,63.23,63.32,50004.0,57.7936,57.8484,57.7571,57.8393,50004.0
2022-08-04 15:10:00,63.32,63.5,63.32,63.48,309660.0,57.8393,58.0037,57.8393,57.9855,309660.0
2022-08-04 15:20:00,63.48,63.48,63.4,63.42,111370.0,57.9855,57.9855,57.9124,57.9306,111370.0
2022-08-04 15:30:00,63.41,63.42,63.33,63.33,102191.0,57.9215,57.9306,57.8484,57.8484,102191.0
2022-08-04 15:40:00,63.33,63.35,63.28,63.31,250137.0,57.8484,57.8667,57.8028,57.8302,250137.0
2022-08-04 15:50:00,63.31,63.4,63.25,63.29,582241.0,57.8302,57.9124,57.7754,57.8119,582241.0
2022-08-05 09:30:00,63.25,63.38,62.96,63.34,408218.0,57.7754,57.8941,57.5105,57.8576,408218.0
2022-08-05 09:40:00,63.34,63.51,63.33,63.44,185816.0,57.8576,58.0129,57.8484,57.9489,185816.0
2022-08-05 09:50:00,63.44,63.89,63.43,63.87,336853.0,57.9489,58.36,57.9398,58.3417,336853.0
2022-08-05 10:00:00,63.86,64.06,63.85,64.06,138770.0,58.3326,58.5153,58.3234,58.5153,138770.0
2022-08-05 10:10:00,64.06,64.16,63.94,64.06,103822.0,58.5153,58.6066,58.4056,58.5153,103822.0
2022-08-05 10:20:00,64.06,64.12,63.86,63.92,203417.0,58.5153,58.5701,58.3326,58.3874,203417.0
2022-08-05 10:30:00,63.92,63.95,63.82,63.95,56485.0,58.3874,58.4148,58.296,58.4148,56485.0
2022-08-05 10:40:00,63.95,64.04,63.92,63.95,182394.0,58.4148,58.497,58.3874,58.4148,182394.0
2022-08-05 10:50:00,63.95,64.02,63.84,63.99,139327.0,58.4148,58.4787,58.3143,58.4513,139327.0
2022-08-05 11:00:00,63.99,64.02,63.92,64.02,49649.0,58.4513,58.4787,58.3874,58.4787,49649.0
2022-08-05 11:10:00,64.02,64.07,63.8,63.92,137779.0,58.4787,58.5244,58.2778,58.3874,137779.0
2022-08-05 11:20:00,63.93,63.93,63.64,63.64,93103.0,58.3965,58.3965,58.1316,58.1316,93103.0
2022-08-05 11:30:00,63.64,63.82,63.64,63.8,151818.0,58.1316,58.296,58.1316,58.2778,151818.0
2022-08-05 11:40:00,63.79,63.87,63.69,63.73,150423.0,58.2686,58.3417,58.1773,58.2138,150423.0
2022-08-05 11:50:00,63.73,63.83,63.65,63.65,39109.0,58.2138,58.3052,58.1407,58.1407,39109.0
2022-08-05 12:00:00,63.65,63.88,63.65,63.81,81751.0,58.1407,58.3508,58.1407,58.2869,81751.0
2022-08-05 12:10:00,63.81,63.97,63.81,63.94,177304.0,58.2869,58.433,58.2869,58.4056,177304.0
2022-08-05 12:20:00,63.93,64.06,63.91,64.04,373922.0,58.3965,58.5153,58.3782,58.497,373922.0
2022-08-05 12:30:00,64.03,64.04,63.96,64.02,286846.0,58.4878,58.497,58.4239,58.4787,286846.0
2022-08-05 12:40:00,64.01,64.08,63.93,64.08,127288.0,58.4696,58.5335,58.3965,58.5335,127288.0
2022-08-05 12:50:00,64.08,64.15,64.05,64.13,105664.0,58.5335,58.5975,58.5061,58.5792,105664.0
2022-08-05 13:00:00,64.14,64.24,64.09,64.2,84817.0,58.5883,58.6797,58.5427,58.6431,84817.0
2022-08-05 13:10:00,64.19,64.22,64.06,64.06,71898.0,58.634,58.6614,58.5153,58.5153,71898.0
2022-08-05 13:20:00,64.06,64.09,64.0,64.01,69821.0,58.5153,58.5427,58.4604,58.4696,69821.0
2022-08-05 13:30:00,64.01,64.16,64.01,64.13,169010.0,58.4696,58.6066,58.4696,58.5792,169010.0
2022-08-05 13:40:00,64.13,64.18,64.11,64.11,136455.0,58.5792,58.6249,58.5609,58.5609,136455.0
2022-08-05 13:50:00,64.12,64.12,64.02,64.03,81805.0,58.5701,58.5701,58.4787,58.4878,81805.0
2022-08-05 14:00:00,64.03,64.1,64.0,64.0,79808.0,58.4878,58.5518,58.4604,58.4604,79808.0
2022-08-05 14:10:00,64.0,64.05,63.98,64.05,65488.0,58.4604,58.5061,58.4422,58.5061,65488.0
2022-08-05 14:20:00,64.05,64.06,63.96,63.99,223269.0,58.5061,58.5153,58.4239,58.4513,223269.0
2022-08-05 14:30:00,63.98,64.09,63.95,64.05,150728.0,58.4422,58.5427,58.4148,58.5061,150728.0
2022-08-05 14:40:00,64.05,64.09,64.02,64.07,85859.0,58.5061,58.5427,58.4787,58.5244,85859.0
2022-08-05 14:50:00,64.06,64.09,64.02,64.08,191433.0,58.5153,58.5427,58.4787,58.5335,191433.0
2022-08-05 15:00:00,64.08,64.13,64.06,64.12,126563.0,58.5335,58.5792,58.5153,58.5701,126563.0
2022-08-05 15:10:00,64.12,64.15,64.09,64.12,117738.0,58.5701,58.5975,58.5427,58.5701,117738.0
2022-08-05 15:20:00,64.11,64.17,64.09,64.15,224544.0,58.5609,58.6157,58.5427,58.5975,224544.0
2022-08-05 15:30:00,64.15,64.15,64.03,64.03,179025.0,58.5975,58.5975,58.4878,58.4878,179025.0
2022-08-05 15:40:00,64.03,64.13,64.02,64.09,208727.0,58.4878,58.5792,58.4787,58.5427,208727.0
2022-08-05 15:50:00,64.09,64.13,64.01,64.02,684970.0,58.5427,58.5792,58.4696,58.4787,684970.0
2022-08-08 09:30:00,64.2,64.65,64.2,64.47,184917.0,58.6431,59.0542,58.6431,58.8898,184917.0
2022-08-08 09:40:00,64.5,64.64,64.35,64.45,110496.0,58.9172,59.0451,58.7802,58.8715,110496.0
2022-08-08 09:50:00,64.45,64.46,64.28,64.31,192566.0,58.8715,58.8806,58.7162,58.7436,192566.0
2022-08-08 10:00:00,64.3,64.44,64.27,64.33,85733.0,58.7345,58.8624,58.7071,58.7619,85733.0
2022-08-08 10:10:00,64.33,64.35,64.22,64.24,223972.0,58.7619,58.7802,58.6614,58.6797,223972.0
2022-08-08 10:20:00,64.25,64.31,64.15,64.26,111935.0,58.6888,58.7436,58.5975,58.6979,111935.0
2022-08-08 10:30:00,64.26,64.37,64.23,64.33,93067.0,58.6979,58.7984,58.6705,58.7619,93067.0
2022-08-08 10:40:00,64.32,64.46,64.31,64.42,75278.0,58.7527,58.8806,58.7436,58.8441,75278.0
2022-08-08 10:50:00,64.42,64.48,64.41,64.42,71553.0,58.8441,58.8989,58.835,58.8441,71553.0
2022-08-08 11:00:00,64.41,64.5,64.4,64.42,91409.0,58.835,58.9172,58.8258,58.8441,91409.0
2022-08-08 11:10:00,64.42,64.44,64.27,64.33,41403.0,58.8441,58.8624,58.7071,58.7619,41403.0
2022-08-08 11:20:00,64.33,64.42,64.28,64.28,45700.0,58.7619,58.8441,58.7162,58.7162,45700.0
2022-08-08 11:30:00,64.27,64.31,64.06,64.09,39253.0,58.7071,58.7436,58.5153,58.5427,39253.0
2022-08-08 11:40:00,64.07,64.15,64.01,64.15,41916.0,58.5244,58.5975,58.4696,58.5975,41916.0
2022-08-08 11:50:00,64.16,64.27,64.16,64.25,33673.0,58.6066,58.7071,58.6066,58.6888,33673.0
2022-08-08 12:00:00,64.24,64.32,64.15,64.18,42531.0,58.6797,58.7527,58.5975,58.6249,42531.0
2022-08-08 12:10:00,64.18,64.2,63.89,63.96,34776.0,58.6249,58.6431,58.36,58.4239,34776.0
2022-08-08 12:20:00,63.95,64.06,63.94,63.96,27104.0,58.4148,58.5153,58.4056,58.4239,27104.0
2022-08-08 12:30:00,63.97,64.03,63.94,64.0,39693.0,58.433,58.4878,58.4056,58.4604,39693.0
2022-08-08 12:40:00,64.01,64.11,64.0,64.11,20346.0,58.4696,58.5609,58.4604,58.5609,20346.0
2022-08-08 12:50:00,64.11,64.18,64.1,64.15,42594.0,58.5609,58.6249,58.5518,58.5975,42594.0
2022-08-08 13:00:00,64.15,64.22,64.11,64.22,23039.0,58.5975,58.6614,58.5609,58.6614,23039.0
2022-08-08 13:10:00,64.21,64.23,64.16,64.18,23285.0,58.6523,58.6705,58.6066,58.6249,23285.0
2022-08-08 13:20:00,64.18,64.18,64.04,64.05,49539.0,58.6249,58.6249,58.497,58.5061,49539.0
2022-08-08 13:30:00,64.05,64.1,63.99,64.03,48280.0,58.5061,58.5518,58.4513,58.4878,48280.0
2022-08-08 13:40:00,64.02,64.09,64.01,64.07,37988.0,58.4787,58.5427,58.4696,58.5244,37988.0
2022-08-08 13:50:00,64.07,64.13,64.02,64.1,32033.0,58.5244,58.5792,58.4787,58.5518,32033.0
2022-08-08 14:00:00,64.1,64.1,63.94,64.06,51588.0,58.5518,58.5518,58.4056,58.5153,51588.0
2022-08-08 14:10:00,64.06,64.07,63.92,63.96,37764.0,58.5153,58.5244,58.3874,58.4239,37764.0
2022-08-08 14:20:00,63.96,63.97,63.88,63.91,55008.0,58.4239,58.433,58.3508,58.3782,55008.0
2022-08-08 14:30:00,63.91,63.97,63.89,63.91,26464.0,58.3782,58.433,58.36,58.3782,26464.0
2022-08-08 14:40:00,63.91,63.94,63.83,63.88,69709.0,58.3782,58.4056,58.3052,58.3508,69709.0
2022-08-08 14:50:00,63.87,63.91,63.79,63.9,55547.0,58.3417,58.3782,58.2686,58.3691,55547.0
2022-08-08 15:00:00,63.91,64.01,63.89,64.01,37432.0,58.3782,58.4696,58.36,58.4696,37432.0
2022-08-08 15:10:00,64.0,64.05,63.89,63.97,99560.0,58.4604,58.5061,58.36,58.433,99560.0
2022-08-08 15:20:00,63.97,64.11,63.94,64.06,40789.0,58.433,58.5609,58.4056,58.5153,40789.0
2022-08-08 15:30:00,64.06,64.22,64.01,64.19,82339.0,58.5153,58.6614,58.4696,58.634,82339.0
2022-08-08 15:40:00,64.19,64.23,64.09,64.1,68033.0,58.634,58.6705,58.5427,58.5518,68033.0
2022-08-08 15:50:00,64.09,64.1,63.98,64.0,251739.0,58.5427,58.5518,58.4422,58.4604,251739.0
2022-08-09 09:30:00,64.03,64.16,63.69,63.87,213336.0,58.4878,58.6066,58.1773,58.3417,213336.0
2022-08-09 09:40:00,63.86,64.08,63.84,64.01,90230.0,58.3326,58.5335,58.3143,58.4696,90230.0
2022-08-09 09:50:00,64.02,64.06,63.76,63.89,187844.0,58.4787,58.5153,58.2412,58.36,187844.0
2022-08-09 10:00:00,63.88,63.95,63.79,63.91,223316.0,58.3508,58.4148,58.2686,58.3782,223316.0
2022-08-09 10:10:00,63.9,64.02,63.84,63.96,173961.0,58.3691,58.4787,58.3143,58.4239,173961.0
2022-08-09 10:20:00,63.96,63.98,63.82,63.9,46785.0,58.4239,58.4422,58.296,58.3691,46785.0
2022-08-09 10:30:00,63.9,63.99,63.85,63.88,65503.0,58.3691,58.4513,58.3234,58.3508,65503.0
2022-08-09 10:40:00,63.88,63.97,63.86,63.96,45887.0,58.3508,58.433,58.3326,58.4239,45887.0
2022-08-09 10:50:00,63.97,63.98,63.89,63.89,75449.0,58.433,58.4422,58.36,58.36,75449.0
2022-08-09 11:00:00,63.9,63.9,63.72,63.87,58721.0,58.3691,58.3691,58.2047,58.3417,58721.0
2022-08-09 11:10:00,63.87,64.02,63.82,63.99,57599.0,58.3417,58.4787,58.296,58.4513,57599.0
2022-08-09 11:20:00,63.99,64.01,63.91,63.98,59148.0,58.4513,58.4696,58.3782,58.4422,59148.0
2022-08-09 11:30:00,63.97,63.97,63.84,63.88,130385.0,58.433,58.433,58.3143,58.3508,130385.0
2022-08-09 11:40:00,63.87,63.93,63.83,63.85,21200.0,58.3417,58.3965,58.3052,58.3234,21200.0
2022-08-09 11:50:00,63.85,63.9,63.79,63.88,30791.0,58.3234,58.3691,58.2686,58.3508,30791.0
2022-08-09 12:00:00,63.88,63.95,63.84,63.89,19529.0,58.3508,58.4148,58.3143,58.36,19529.0
2022-08-09 12:10:00,63.9,63.9,63.8,63.84,128071.0,58.3691,58.3691,58.2778,58.3143,128071.0
2022-08-09 12:20:00,63.85,63.93,63.85,63.89,27240.0,58.3234,58.3965,58.3234,58.36,27240.0
2022-08-09 12:30:00,63.91,63.94,63.87,63.91,17991.0,58.3782,58.4056,58.3417,58.3782,17991.0
2022-08-09 12:40:00,63.9,63.91,63.85,63.9,14818.0,58.3691,58.3782,58.3234,58.3691,14818.0
2022-08-09 12:50:00,63.92,64.0,63.9,64.0,16209.0,58.3874,58.4604,58.3691,58.4604,16209.0
2022-08-09 13:00:00,64.0,64.04,63.96,64.0,134487.0,58.4604,58.497,58.4239,58.4604,134487.0
2022-08-09 13:10:00,64.0,64.07,63.96,64.04,17563.0,58.4604,58.5244,58.4239,58.497,17563.0
2022-08-09 13:20:00,64.03,64.05,63.97,63.98,23065.0,58.4878,58.5061,58.433,58.4422,23065.0
2022-08-09 13:30:00,63.98,63.99,63.93,63.93,16933.0,58.4422,58.4513,58.3965,58.3965,16933.0
2022-08-09 13:40:00,63.92,63.94,63.84,63.89,30185.0,58.3874,58.4056,58.3143,58.36,30185.0
2022-08-09 13:50:00,63.89,63.95,63.87,63.95,17960.0,58.36,58.4148,58.3417,58.4148,17960.0
2022-08-09 14:00:00,63.94,63.98,63.89,63.93,28575.0,58.4056,58.4422,58.36,58.3965,28575.0
2022-08-09 14:10:00,63.93,63.96,63.87,63.88,22483.0,58.3965,58.4239,58.3417,58.3508,22483.0
2022-08-09 14:20:00,63.88,63.88,63.81,63.83,17962.0,58.3508,58.3508,58.2869,58.3052,17962.0
2022-08-09 14:30:00,63.83,63.87,63.81,63.84,17602.0,58.3052,58.3417,58.2869,58.3143,17602.0
2022-08-09 14:40:00,63.86,63.87,63.83,63.87,20726.0,58.3326,58.3417,58.3052,58.3417,20726.0
2022-08-09 14:50:00,63.86,63.93,63.85,63.89,24273.0,58.3326,58.3965,58.3234,58.36,24273.0
2022-08-09 15:00:00,63.89,63.92,63.86,63.9,19027.0,58.36,58.3874,58.3326,58.3691,19027.0
2022-08-09 15:10:00,63.89,63.91,63.85,63.89,23099.0,58.36,58.3782,58.3234,58.36,23099.0
2022-08-09 15:20:00,63.9,63.96,63.89,63.93,40683.0,58.3691,58.4239,58.36,58.3965,40683.0
2022-08-09 15:30:00,63.93,63.96,63.89,63.95,48695.0,58.3965,58.4239,58.36,58.4148,48695.0
2022-08-09 15:40:00,63.94,63.99,63.9,63.99,41047.0,58.4056,58.4513,58.3691,58.4513,41047.0
2022-08-09 15:50:00,64.0,64.25,64.0,64.24,312419.0,58.4604,58.6888,58.4604,58.6797,312419.0
2022-08-10 09:30:00,64.99,65.54,64.83,65.45,408309.0,59.3648,59.8672,59.2186,59.7849,408309.0
2022-08-10 09:40:00,65.45,65.77,65.31,65.76,357917.0,59.7849,60.0772,59.6571,60.0681,357917.0
2022-08-10 09:50:00,65.76,65.78,65.46,65.54,174735.0,60.0681,60.0864,59.7941,59.8672,174735.0
2022-08-10 10:00:00,65.53,65.63,65.47,65.55,134899.0,59.858,59.9494,59.8032,59.8763,134899.0
2022-08-10 10:10:00,65.56,65.62,65.38,65.4,86809.0,59.8854,59.9402,59.721,59.7393,86809.0
2022-08-10 10:20:00,65.4,65.51,65.33,65.48,208810.0,59.7393,59.8397,59.6753,59.8123,208810.0
2022-08-10 10:30:00,65.47,65.6,65.42,65.58,161474.0,59.8032,59.922,59.7575,59.9037,161474.0
2022-08-10 10:40:00,65.58,65.79,65.57,65.74,215421.0,59.9037,60.0955,59.8946,60.0498,215421.0
2022-08-10 10:50:00,65.74,65.85,65.74,65.81,79599.0,60.0498,60.1503,60.0498,60.1138,79599.0
2022-08-10 11:00:00,65.81,65.95,65.81,65.86,108871.0,60.1138,60.2417,60.1138,60.1595,108871.0
2022-08-10 11:10:00,65.85,65.86,65.66,65.69,109673.0,60.1503,60.1595,59.9768,60.0042,109673.0
2022-08-10 11:20:00,65.69,65.77,65.68,65.7,51111.0,60.0042,60.0772,59.995,60.0133,51111.0
2022-08-10 11:30:00,65.72,65.74,65.61,65.61,165116.0,60.0316,60.0498,59.9311,59.9311,165116.0
2022-08-10 11:40:00,65.61,65.73,65.6,65.7,73993.0,59.9311,60.0407,59.922,60.0133,73993.0
2022-08-10 11:50:00,65.71,65.79,65.68,65.78,173895.0,60.0224,60.0955,59.995,60.0864,173895.0
2022-08-10 12:00:00,65.79,65.87,65.78,65.83,162157.0,60.0955,60.1686,60.0864,60.132,162157.0
2022-08-10 12:10:00,65.84,65.95,65.81,65.81,302571.0,60.1412,60.2417,60.1138,60.1138,302571.0
2022-08-10 12:20:00,65.81,65.89,65.8,65.88,62743.0,60.1138,60.1869,60.1046,60.1777,62743.0
2022-08-10 12:30:00,65.88,65.89,65.8,65.85,67435.0,60.1777,60.1869,60.1046,60.1503,67435.0
2022-08-10 12:40:00,65.85,65.93,65.85,65.92,154175.0,60.1503,60.2234,60.1503,60.2143,154175.0
2022-08-10 12:50:00,65.92,65.97,65.89,65.9,44650.0,60.2143,60.2599,60.1869,60.196,44650.0
2022-08-10 13:00:00,65.9,65.96,65.87,65.93,87706.0,60.196,60.2508,60.1686,60.2234,87706.0
2022-08-10 13:10:00,65.94,65.97,65.89,65.97,92137.0,60.2325,60.2599,60.1869,60.2599,92137.0
2022-08-10 13:20:00,65.97,65.99,65.82,65.83,183382.0,60.2599,60.2782,60.1229,60.132,183382.0
2022-08-10 13:30:00,65.83,65.86,65.77,65.82,86950.0,60.132,60.1595,60.0772,60.1229,86950.0
2022-08-10 13:40:00,65.81,65.84,65.76,65.83,69754.0,60.1138,60.1412,60.0681,60.132,69754.0
2022-08-10 13:50:00,65.83,65.86,65.81,65.86,229928.0,60.132,60.1595,60.1138,60.1595,229928.0
2022-08-10 14:00:00,65.86,65.9,65.83,65.84,204920.0,60.1595,60.196,60.132,60.1412,204920.0
2022-08-10 14:10:00,65.84,65.9,65.83,65.89,187105.0,60.1412,60.196,60.132,60.1869,187105.0
2022-08-10 14:20:00,65.89,65.89,65.83,65.84,58067.0,60.1869,60.1869,60.132,60.1412,58067.0
2022-08-10 14:30:00,65.83,65.87,65.81,65.82,100782.0,60.132,60.1686,60.1138,60.1229,100782.0
2022-08-10 14:40:00,65.82,65.85,65.75,65.78,332890.0,60.1229,60.1503,60.059,60.0864,332890.0
2022-08-10 14:50:00,65.78,65.81,65.76,65.78,193894.0,60.0864,60.1138,60.0681,60.0864,193894.0
2022-08-10 15:00:00,65.78,65.8,65.75,65.78,280809.0,60.0864,60.1046,60.059,60.0864,280809.0
2022-08-10 15:10:00,65.78,65.83,65.72,65.81,146248.0,60.0864,60.132,60.0316,60.1138,146248.0
2022-08-10 15:20:00,65.81,65.84,65.78,65.83,96818.0,60.1138,60.1412,60.0864,60.132,96818.0
2022-08-10 15:30:00,65.83,65.87,65.8,65.85,248301.0,60.132,60.1686,60.1046,60.1503,248301.0
2022-08-10 15:40:00,65.84,65.85,65.66,65.67,414744.0,60.1412,60.1503,59.9768,59.9859,414744.0
2022-08-10 15:50:00,65.67,65.73,65.62,65.66,573636.0,59.9859,60.0407,59.9402,59.9768,573636.0
2022-08-11 09:30:00,66.19,66.52,66.11,66.36,209739.0,60.4609,60.7623,60.3878,60.6162,209739.0
2022-08-11 09:40:00,66.37,66.5,66.23,66.36,154048.0,60.6253,60.7441,60.4974,60.6162,154048.0
2022-08-11 09:50:00,66.37,66.41,66.27,66.36,82587.0,60.6253,60.6618,60.534,60.6162,82587.0
2022-08-11 10:00:00,66.38,66.63,66.35,66.56,95390.0,60.6344,60.8628,60.607,60.7989,95390.0
2022-08-11 10:10:00,66.57,66.59,66.44,66.55,94690.0,60.808,60.8263,60.6893,60.7897,94690.0
2022-08-11 10:20:00,66.56,66.62,66.49,66.53,152488.0,60.7989,60.8537,60.7349,60.7715,152488.0
2022-08-11 10:30:00,66.55,66.71,66.48,66.61,91112.0,60.7897,60.9359,60.7258,60.8445,91112.0
2022-08-11 10:40:00,66.61,66.61,66.47,66.5,149699.0,60.8445,60.8445,60.7167,60.7441,149699.0
2022-08-11 10:50:00,66.49,66.54,66.47,66.49,92489.0,60.7349,60.7806,60.7167,60.7349,92489.0
2022-08-11 11:00:00,66.49,66.51,66.31,66.34,196453.0,60.7349,60.7532,60.5705,60.5979,196453.0
2022-08-11 11:10:00,66.34,66.48,66.31,66.33,95586.0,60.5979,60.7258,60.5705,60.5888,95586.0
2022-08-11 11:20:00,66.33,66.5,66.32,66.48,135020.0,60.5888,60.7441,60.5796,60.7258,135020.0
2022-08-11 11:30:00,66.48,66.48,66.27,66.36,138349.0,60.7258,60.7258,60.534,60.6162,138349.0
2022-08-11 11:40:00,66.36,66.45,66.35,66.38,149584.0,60.6162,60.6984,60.607,60.6344,149584.0
2022-08-11 11:50:00,66.38,66.47,66.34,66.43,156217.0,60.6344,60.7167,60.5979,60.6801,156217.0
2022-08-11 12:00:00,66.44,66.52,66.4,66.42,115991.0,60.6893,60.7623,60.6527,60.671,115991.0
2022-08-11 12:10:00,66.41,66.44,66.31,66.39,76992.0,60.6618,60.6893,60.5705,60.6436,76992.0
2022-08-11 12:20:00,66.39,66.43,66.31,66.42,78400.0,60.6436,60.6801,60.5705,60.671,78400.0
2022-08-11 12:30:00,66.43,66.47,66.41,66.43,62471.0,60.6801,60.7167,60.6618,60.6801,62471.0
2022-08-11 12:40:00,66.42,66.49,66.41,66.49,52830.0,60.671,60.7349,60.6618,60.7349,52830.0
2022-08-11 12:50:00,66.49,66.61,66.48,66.61,40801.0,60.7349,60.8445,60.7258,60.8445,40801.0
2022-08-11 13:00:00,66.61,66.62,66.54,66.55,36897.0,60.8445,60.8537,60.7806,60.7897,36897.0
2022-08-11 13:10:00,66.54,66.6,66.52,66.57,53873.0,60.7806,60.8354,60.7623,60.808,53873.0
2022-08-11 13:20:00,66.57,66.57,66.45,66.5,101475.0,60.808,60.808,60.6984,60.7441,101475.0
2022-08-11 13:30:00,66.49,66.52,66.45,66.52,75355.0,60.7349,60.7623,60.6984,60.7623,75355.0
2022-08-11 13:40:00,66.53,66.59,66.51,66.54,80328.0,60.7715,60.8263,60.7532,60.7806,80328.0
2022-08-11 13:50:00,66.54,66.56,66.52,66.55,50911.0,60.7806,60.7989,60.7623,60.7897,50911.0
2022-08-11 14:00:00,66.55,66.61,66.52,66.59,85359.0,60.7897,60.8445,60.7623,60.8263,85359.0
2022-08-11 14:10:00,66.6,66.67,66.58,66.67,72379.0,60.8354,60.8993,60.8171,60.8993,72379.0
2022-08-11 14:20:00,66.66,66.66,66.6,66.64,29567.0,60.8902,60.8902,60.8354,60.8719,29567.0
2022-08-11 14:30:00,66.63,66.65,66.52,66.54,56208.0,60.8628,60.8811,60.7623,60.7806,56208.0
2022-08-11 14:40:00,66.55,66.57,66.4,66.41,50117.0,60.7897,60.808,60.6527,60.6618,50117.0
2022-08-11 14:50:00,66.41,66.43,66.32,66.4,67784.0,60.6618,60.6801,60.5796,60.6527,67784.0
2022-08-11 15:00:00,66.4,66.43,66.34,66.42,87582.0,60.6527,60.6801,60.5979,60.671,87582.0
2022-08-11 15:10:00,66.43,66.48,66.33,66.46,80005.0,60.6801,60.7258,60.5888,60.7075,80005.0
2022-08-11 15:20:00,66.46,66.54,66.45,66.53,91123.0,60.7075,60.7806,60.6984,60.7715,91123.0
2022-08-11 15:30:00,66.54,66.57,66.44,66.45,280462.0,60.7806,60.808,60.6893,60.6984,280462.0
2022-08-11 15:40:00,66.46,66.49,66.4,66.43,221561.0,60.7075,60.7349,60.6527,60.6801,221561.0
2022-08-11 15:50:00,66.43,66.58,66.38,66.57,936641.0,60.6801,60.8171,60.6344,60.808,936641.0
2022-08-12 09:30:00,66.95,67.06,66.68,66.83,239528.0,61.1551,61.2556,60.9085,61.0455,239528.0
2022-08-12 09:40:00,66.8,66.89,66.77,66.78,133497.0,61.0181,61.1003,60.9907,60.9998,133497.0
2022-08-12 09:50:00,66.79,66.94,66.74,66.76,92159.0,61.009,61.146,60.9633,60.9816,92159.0
2022-08-12 10:00:00,66.75,66.88,66.58,66.83,272469.0,60.9724,61.0912,60.8171,61.0455,272469.0
2022-08-12 10:10:00,66.83,66.9,66.78,66.89,147419.0,61.0455,61.1094,60.9998,61.1003,147419.0
2022-08-12 10:20:00,66.89,66.89,66.79,66.87,102211.0,61.1003,61.1003,61.009,61.082,102211.0
2022-08-12 10:30:00,66.87,66.93,66.75,66.79,92914.0,61.082,61.1368,60.9724,61.009,92914.0
2022-08-12 10:40:00,66.79,66.89,66.74,66.89,93343.0,61.009,61.1003,60.9633,61.1003,93343.0
2022-08-12 10:50:00,66.89,66.92,66.82,66.87,48178.0,61.1003,61.1277,61.0364,61.082,48178.0
2022-08-12 11:00:00,66.86,66.96,66.81,66.92,71014.0,61.0729,61.1642,61.0272,61.1277,71014.0
2022-08-12 11:10:00,66.92,67.15,66.92,67.13,72241.0,61.1277,61.3378,61.1277,61.3195,72241.0
2022-08-12 11:20:00,67.12,67.26,67.12,67.24,134043.0,61.3104,61.4383,61.3104,61.42,134043.0
2022-08-12 11:30:00,67.24,67.29,67.17,67.23,149268.0,61.42,61.4657,61.3561,61.4109,149268.0
2022-08-12 11:40:00,67.22,67.22,67.14,67.17,92113.0,61.4017,61.4017,61.3287,61.3561,92113.0
2022-08-12 11:50:00,67.17,67.21,67.1,67.11,58925.0,61.3561,61.3926,61.2921,61.3013,58925.0
2022-08-12 12:00:00,67.11,67.16,67.09,67.13,42068.0,61.3013,61.3469,61.283,61.3195,42068.0
2022-08-12 12:10:00,67.12,67.17,67.08,67.11,97083.0,61.3104,61.3561,61.2739,61.3013,97083.0
2022-08-12 12:20:00,67.1,67.24,67.1,67.24,80249.0,61.2921,61.42,61.2921,61.42,80249.0
2022-08-12 12:30:00,67.23,67.25,67.11,67.13,49797.0,61.4109,61.4291,61.3013,61.3195,49797.0
2022-08-12 12:40:00,67.12,67.17,67.1,67.13,30542.0,61.3104,61.3561,61.2921,61.3195,30542.0
2022-08-12 12:50:00,67.14,67.19,67.13,67.17,55630.0,61.3287,61.3743,61.3195,61.3561,55630.0
2022-08-12 13:00:00,67.17,67.23,67.15,67.23,27417.0,61.3561,61.4109,61.3378,61.4109,27417.0
2022-08-12 13:10:00,67.23,67.28,67.19,67.27,40164.0,61.4109,61.4565,61.3743,61.4474,40164.0
2022-08-12 13:20:00,67.27,67.29,67.23,67.23,22616.0,61.4474,61.4657,61.4109,61.4109,22616.0
2022-08-12 13:30:00,67.24,67.27,67.22,67.25,40440.0,61.42,61.4474,61.4017,61.4291,40440.0
2022-08-12 13:40:00,67.24,67.27,67.22,67.26,27345.0,61.42,61.4474,61.4017,61.4383,27345.0
2022-08-12 13:50:00,67.26,67.32,67.25,67.29,50025.0,61.4383,61.4931,61.4291,61.4657,50025.0
2022-08-12 14:00:00,67.29,67.37,67.27,67.28,29777.0,61.4657,61.5388,61.4474,61.4565,29777.0
2022-08-12 14:10:00,67.28,67.32,67.26,67.29,61367.0,61.4565,61.4931,61.4383,61.4657,61367.0
2022-08-12 14:20:00,67.3,67.36,67.29,67.34,41253.0,61.4748,61.5296,61.4657,61.5114,41253.0
2022-08-12 14:30:00,67.34,67.43,67.34,67.39,66236.0,61.5114,61.5936,61.5114,61.557,66236.0
2022-08-12 14:40:00,67.4,67.43,67.37,67.41,36564.0,61.5662,61.5936,61.5388,61.5753,36564.0
2022-08-12 14:50:00,67.41,67.44,67.39,67.44,63085.0,61.5753,61.6027,61.557,61.6027,63085.0
2022-08-12 15:00:00,67.44,67.48,67.41,67.45,182051.0,61.6027,61.6392,61.5753,61.6118,182051.0
2022-08-12 15:10:00,67.45,67.52,67.44,67.47,90933.0,61.6118,61.6758,61.6027,61.6301,90933.0
2022-08-12 15:20:00,67.47,67.54,67.43,67.52,129386.0,61.6301,61.694,61.5936,61.6758,129386.0
2022-08-12 15:30:00,67.52,67.52,67.4,67.44,118670.0,61.6758,61.6758,61.5662,61.6027,118670.0
2022-08-12 15:40:00,67.44,67.53,67.43,67.52,215218.0,61.6027,61.6849,61.5936,61.6758,215218.0
2022-08-12 15:50:00,67.53,67.6,67.44,67.58,523732.0,61.6849,61.7488,61.6027,61.7306,523732.0
2022-08-15 09:30:00,66.93,67.1,66.84,67.09,342457.0,61.1368,61.2921,61.0546,61.283,342457.0
2022-08-15 09:40:00,67.09,67.16,66.92,67.11,308270.0,61.283,61.3469,61.1277,61.3013,308270.0
2022-08-15 09:50:00,67.11,67.28,67.09,67.27,100374.0,61.3013,61.4565,61.283,61.4474,100374.0
2022-08-15 10:00:00,67.26,67.34,67.15,67.22,73807.0,61.4383,61.5114,61.3378,61.4017,73807.0
2022-08-15 10:10:00,67.22,67.26,67.07,67.12,41392.0,61.4017,61.4383,61.2647,61.3104,41392.0
2022-08-15 10:20:00,67.1,67.19,67.1,67.17,42449.0,61.2921,61.3743,61.2921,61.3561,42449.0
2022-08-15 10:30:00,67.17,67.35,67.16,67.31,91137.0,61.3561,61.5205,61.3469,61.4839,91137.0
2022-08-15 10:40:00,67.31,67.37,67.24,67.24,35174.0,61.4839,61.5388,61.42,61.42,35174.0
2022-08-15 10:50:00,67.23,67.32,67.22,67.25,27798.0,61.4109,61.4931,61.4017,61.4291,27798.0
2022-08-15 11:00:00,67.24,67.34,67.24,67.28,56462.0,61.42,61.5114,61.42,61.4565,56462.0
2022-08-15 11:10:00,67.27,67.29,67.2,67.23,27830.0,61.4474,61.4657,61.3835,61.4109,27830.0
2022-08-15 11:20:00,67.23,67.26,67.19,67.26,36748.0,61.4109,61.4383,61.3743,61.4383,36748.0
2022-08-15 11:30:00,67.27,67.42,67.27,67.42,39045.0,61.4474,61.5844,61.4474,61.5844,39045.0
2022-08-15 11:40:00,67.42,67.59,67.4,67.59,74646.0,61.5844,61.7397,61.5662,61.7397,74646.0
2022-08-15 11:50:00,67.59,67.67,67.59,67.62,87799.0,61.7397,61.8128,61.7397,61.7671,87799.0
2022-08-15 12:00:00,67.62,67.67,67.61,67.66,57305.0,61.7671,61.8128,61.758,61.8037,57305.0
2022-08-15 12:10:00,67.66,67.75,67.66,67.7,61562.0,61.8037,61.8859,61.8037,61.8402,61562.0
2022-08-15 12:20:00,67.69,67.73,67.65,67.67,20544.0,61.8311,61.8676,61.7945,61.8128,20544.0
2022-08-15 12:30:00,67.67,67.71,67.66,67.67,31006.0,61.8128,61.8493,61.8037,61.8128,31006.0
2022-08-15 12:40:00,67.67,67.85,67.65,67.83,286733.0,61.8128,61.9772,61.7945,61.9589,286733.0
2022-08-15 12:50:00,67.83,67.88,67.8,67.87,75876.0,61.9589,62.0046,61.9315,61.9955,75876.0
2022-08-15 13:00:00,67.87,67.89,67.79,67.87,86541.0,61.9955,62.0137,61.9224,61.9955,86541.0
2022-08-15 13:10:00,67.87,67.87,67.73,67.74,52792.0,61.9955,61.9955,61.8676,61.8767,52792.0
2022-08-15 13:20:00,67.73,67.82,67.7,67.79,46124.0,61.8676,61.9498,61.8402,61.9224,46124.0
2022-08-15 13:30:00,67.8,67.84,67.75,67.75,54943.0,61.9315,61.9681,61.8859,61.8859,54943.0
2022-08-15 13:40:00,67.75,67.82,67.73,67.8,157833.0,61.8859,61.9498,61.8676,61.9315,157833.0
2022-08-15 13:50:00,67.79,67.82,67.79,67.8,45115.0,61.9224,61.9498,61.9224,61.9315,45115.0
2022-08-15 14:00:00,67.81,67.84,67.71,67.71,51086.0,61.9407,61.9681,61.8493,61.8493,51086.0
2022-08-15 14:10:00,67.72,67.77,67.71,67.76,43839.0,61.8585,61.9041,61.8493,61.895,43839.0
2022-08-15 14:20:00,67.77,67.84,67.74,67.84,42717.0,61.9041,61.9681,61.8767,61.9681,42717.0
2022-08-15 14:30:00,67.84,67.89,67.82,67.87,26461.0,61.9681,62.0137,61.9498,61.9955,26461.0
2022-08-15 14:40:00,67.87,67.88,67.82,67.84,25466.0,61.9955,62.0046,61.9498,61.9681,25466.0
2022-08-15 14:50:00,67.84,67.88,67.82,67.87,33279.0,61.9681,62.0046,61.9498,61.9955,33279.0
2022-08-15 15:00:00,67.86,67.88,67.82,67.83,42194.0,61.9863,62.0046,61.9498,61.9589,42194.0
2022-08-15 15:10:00,67.82,67.91,67.79,67.87,65255.0,61.9498,62.032,61.9224,61.9955,65255.0
2022-08-15 15:20:00,67.88,67.9,67.83,67.85,54664.0,62.0046,62.0229,61.9589,61.9772,54664.0
2022-08-15 15:30:00,67.86,67.87,67.8,67.81,83158.0,61.9863,61.9955,61.9315,61.9407,83158.0
2022-08-15 15:40:00,67.81,67.9,67.76,67.89,491500.0,61.9407,62.0229,61.895,62.0137,491500.0
2022-08-15 15:50:00,67.89,67.95,67.84,67.93,414657.0,62.0137,62.0686,61.9681,62.0503,414657.0
2022-08-16 09:30:00,67.56,68.04,67.54,67.95,159676.0,61.7123,62.1508,61.694,62.0686,159676.0
2022-08-16 09:40:00,67.96,67.99,67.82,67.82,111385.0,62.0777,62.1051,61.9498,61.9498,111385.0
2022-08-16 09:50:00,67.81,68.15,67.78,68.06,176703.0,61.9407,62.2512,61.9133,62.169,176703.0
2022-08-16 10:00:00,68.06,68.1,67.92,68.01,104468.0,62.169,62.2056,62.0411,62.1234,104468.0
2022-08-16 10:10:00,68.0,68.11,68.0,68.09,118183.0,62.1142,62.2147,62.1142,62.1964,118183.0
2022-08-16 10:20:00,68.09,68.13,68.05,68.06,52505.0,62.1964,62.233,62.1599,62.169,52505.0
2022-08-16 10:30:00,68.05,68.14,67.97,68.04,138040.0,62.1599,62.2421,62.0868,62.1508,138040.0
2022-08-16 10:40:00,68.04,68.17,68.03,68.13,79945.0,62.1508,62.2695,62.1416,62.233,79945.0
2022-08-16 10:50:00,68.13,68.17,68.08,68.11,75012.0,62.233,62.2695,62.1873,62.2147,75012.0
2022-08-16 11:00:00,68.12,68.17,68.1,68.13,30003.0,62.2238,62.2695,62.2056,62.233,30003.0
2022-08-16 11:10:00,68.14,68.3,68.12,68.3,147155.0,62.2421,62.3883,62.2238,62.3883,147155.0
2022-08-16 11:20:00,68.3,68.35,68.28,68.34,219558.0,62.3883,62.4339,62.37,62.4248,219558.0
2022-08-16 11:30:00,68.34,68.38,68.28,68.33,129273.0,62.4248,62.4613,62.37,62.4157,129273.0
2022-08-16 11:40:00,68.32,68.41,68.29,68.41,129907.0,62.4065,62.4887,62.3791,62.4887,129907.0
2022-08-16 11:50:00,68.41,68.48,68.36,68.48,222664.0,62.4887,62.5527,62.4431,62.5527,222664.0
2022-08-16 12:00:00,68.48,68.5,68.45,68.47,122400.0,62.5527,62.5709,62.5253,62.5435,122400.0
2022-08-16 12:10:00,68.47,68.58,68.47,68.58,132401.0,62.5435,62.644,62.5435,62.644,132401.0
2022-08-16 12:20:00,68.58,68.67,68.56,68.64,102709.0,62.644,62.7262,62.6258,62.6988,102709.0
2022-08-16 12:30:00,68.63,68.66,68.58,68.59,108759.0,62.6897,62.7171,62.644,62.6532,108759.0
2022-08-16 12:40:00,68.59,68.6,68.48,68.51,87241.0,62.6532,62.6623,62.5527,62.5801,87241.0
2022-08-16 12:50:00,68.5,68.51,68.41,68.43,64629.0,62.5709,62.5801,62.4887,62.507,64629.0
2022-08-16 13:00:00,68.42,68.49,68.4,68.48,71130.0,62.4979,62.5618,62.4796,62.5527,71130.0
2022-08-16 13:10:00,68.49,68.54,68.48,68.5,48850.0,62.5618,62.6075,62.5527,62.5709,48850.0
2022-08-16 13:20:00,68.5,68.57,68.46,68.55,88418.0,62.5709,62.6349,62.5344,62.6166,88418.0
2022-08-16 13:30:00,68.55,68.63,68.55,68.6,110714.0,62.6166,62.6897,62.6166,62.6623,110714.0
2022-08-16 13:40:00,68.61,68.68,68.57,68.67,150743.0,62.6714,62.7354,62.6349,62.7262,150743.0
2022-08-16 13:50:00,68.67,68.74,68.67,68.73,130102.0,62.7262,62.7902,62.7262,62.781,130102.0
2022-08-16 14:00:00,68.73,68.81,68.7,68.81,140135.0,62.781,62.8541,62.7536,62.8541,140135.0
2022-08-16 14:10:00,68.81,68.83,68.78,68.8,106465.0,62.8541,62.8724,62.8267,62.845,106465.0
2022-08-16 14:20:00,68.81,68.81,68.76,68.77,98274.0,62.8541,62.8541,62.8084,62.8176,98274.0
2022-08-16 14:30:00,68.78,68.79,68.64,68.65,140948.0,62.8267,62.8358,62.6988,62.708,140948.0
2022-08-16 14:40:00,68.65,68.67,68.47,68.52,485602.0,62.708,62.7262,62.5435,62.5892,485602.0
2022-08-16 14:50:00,68.53,68.58,68.49,68.55,195922.0,62.5983,62.644,62.5618,62.6166,195922.0
2022-08-16 15:00:00,68.55,68.57,68.45,68.56,150387.0,62.6166,62.6349,62.5253,62.6258,150387.0
2022-08-16 15:10:00,68.55,68.6,68.53,68.59,74751.0,62.6166,62.6623,62.5983,62.6532,74751.0
2022-08-16 15:20:00,68.59,68.68,68.55,68.66,103102.0,62.6532,62.7354,62.6166,62.7171,103102.0
2022-08-16 15:30:00,68.66,68.68,68.61,68.66,123264.0,62.7171,62.7354,62.6714,62.7171,123264.0
2022-08-16 15:40:00,68.65,68.67,68.55,68.63,194269.0,62.708,62.7262,62.6166,62.6897,194269.0
2022-08-16 15:50:00,68.64,68.67,68.53,68.55,566869.0,62.6988,62.7262,62.5983,62.6166,566869.0
2022-08-17 09:30:00,67.87,67.91,67.58,67.81,348209.0,61.9955,62.032,61.7306,61.9407,348209.0
2022-08-17 09:40:00,67.82,67.89,67.68,67.87,236240.0,61.9498,62.0137,61.8219,61.9955,236240.0
2022-08-17 09:50:00,67.86,67.89,67.7,67.72,178870.0,61.9863,62.0137,61.8402,61.8585,178870.0
2022-08-17 10:00:00,67.71,67.78,67.63,67.68,193796.0,61.8493,61.9133,61.7762,61.8219,193796.0
2022-08-17 10:10:00,67.67,67.76,67.65,67.69,86439.0,61.8128,61.895,61.7945,61.8311,86439.0
2022-08-17 10:20:00,67.69,67.78,67.68,67.75,60206.0,61.8311,61.9133,61.8219,61.8859,60206.0
2022-08-17 10:30:00,67.75,67.8,67.62,67.66,57268.0,61.8859,61.9315,61.7671,61.8037,57268.0
2022-08-17 10:40:00,67.66,67.79,67.66,67.73,29900.0,61.8037,61.9224,61.8037,61.8676,29900.0
2022-08-17 10:50:00,67.72,67.74,67.62,67.65,63379.0,61.8585,61.8767,61.7671,61.7945,63379.0
2022-08-17 11:00:00,67.66,67.69,67.62,67.66,49185.0,61.8037,61.8311,61.7671,61.8037,49185.0
2022-08-17 11:10:00,67.65,67.7,67.57,67.63,94954.0,61.7945,61.8402,61.7214,61.7762,94954.0
2022-08-17 11:20:00,67.63,67.68,67.57,67.63,41266.0,61.7762,61.8219,61.7214,61.7762,41266.0
2022-08-17 11:30:00,67.62,67.69,67.54,67.55,45449.0,61.7671,61.8311,61.694,61.7032,45449.0
2022-08-17 11:40:00,67.56,67.59,67.37,67.41,78840.0,61.7123,61.7397,61.5388,61.5753,78840.0
2022-08-17 11:50:00,67.42,67.44,67.25,67.26,120855.0,61.5844,61.6027,61.4291,61.4383,120855.0
2022-08-17 12:00:00,67.25,67.44,67.23,67.38,38042.0,61.4291,61.6027,61.4109,61.5479,38042.0
2022-08-17 12:10:00,67.38,67.46,67.38,67.42,19541.0,61.5479,61.621,61.5479,61.5844,19541.0
2022-08-17 12:20:00,67.42,67.58,67.41,67.56,29468.0,61.5844,61.7306,61.5753,61.7123,29468.0
2022-08-17 12:30:00,67.56,67.76,67.54,67.69,204219.0,61.7123,61.895,61.694,61.8311,204219.0
2022-08-17 12:40:00,67.69,67.69,67.58,67.58,90877.0,61.8311,61.8311,61.7306,61.7306,90877.0
2022-08-17 12:50:00,67.58,67.59,67.55,67.59,29144.0,61.7306,61.7397,61.7032,61.7397,29144.0
2022-08-17 13:00:00,67.58,67.66,67.52,67.56,50977.0,61.7306,61.8037,61.6758,61.7123,50977.0
2022-08-17 13:10:00,67.56,67.65,67.56,67.58,53492.0,61.7123,61.7945,61.7123,61.7306,53492.0
2022-08-17 13:20:00,67.59,67.68,67.59,67.68,32236.0,61.7397,61.8219,61.7397,61.8219,32236.0
2022-08-17 13:30:00,67.67,67.71,67.63,67.66,52494.0,61.8128,61.8493,61.7762,61.8037,52494.0
2022-08-17 13:40:00,67.66,67.71,67.66,67.71,19383.0,61.8037,61.8493,61.8037,61.8493,19383.0
2022-08-17 13:50:00,67.71,67.72,67.66,67.69,50031.0,61.8493,61.8585,61.8037,61.8311,50031.0
2022-08-17 14:00:00,67.72,67.92,67.68,67.87,345056.0,61.8585,62.0411,61.8219,61.9955,345056.0
2022-08-17 14:10:00,67.86,68.03,67.83,67.96,108579.0,61.9863,62.1416,61.9589,62.0777,108579.0
2022-08-17 14:20:00,67.94,67.98,67.85,67.94,79925.0,62.0594,62.096,61.9772,62.0594,79925.0
2022-08-17 14:30:00,67.96,68.09,67.92,68.06,105608.0,62.0777,62.1964,62.0411,62.169,105608.0
2022-08-17 14:40:00,68.06,68.06,67.79,67.83,48209.0,62.169,62.169,61.9224,61.9589,48209.0
2022-08-17 14:50:00,67.84,67.86,67.77,67.77,41219.0,61.9681,61.9863,61.9041,61.9041,41219.0
2022-08-17 15:00:00,67.78,67.91,67.75,67.81,56693.0,61.9133,62.032,61.8859,61.9407,56693.0
2022-08-17 15:10:00,67.82,67.84,67.65,67.73,36370.0,61.9498,61.9681,61.7945,61.8676,36370.0
2022-08-17 15:20:00,67.72,67.83,67.7,67.79,72163.0,61.8585,61.9589,61.8402,61.9224,72163.0
2022-08-17 15:30:00,67.78,67.86,67.75,67.84,127690.0,61.9133,61.9863,61.8859,61.9681,127690.0
2022-08-17 15:40:00,67.83,67.86,67.73,67.74,118500.0,61.9589,61.9863,61.8676,61.8767,118500.0
2022-08-17 15:50:00,67.74,67.84,67.7,67.73,415207.0,61.8767,61.9681,61.8402,61.8676,415207.0
2022-08-18 09:30:00,67.8,67.87,67.61,67.67,144614.0,61.9315,61.9955,61.758,61.8128,144614.0
2022-08-18 09:40:00,67.66,67.8,67.57,67.6,87819.0,61.8037,61.9315,61.7214,61.7488,87819.0
2022-08-18 09:50:00,67.6,67.71,67.58,67.63,41392.0,61.7488,61.8493,61.7306,61.7762,41392.0
2022-08-18 10:00:00,67.64,67.67,67.56,67.65,77158.0,61.7854,61.8128,61.7123,61.7945,77158.0
2022-08-18 10:10:00,67.65,67.74,67.63,67.73,39966.0,61.7945,61.8767,61.7762,61.8676,39966.0
2022-08-18 10:20:00,67.73,67.82,67.73,67.78,67165.0,61.8676,61.9498,61.8676,61.9133,67165.0
2022-08-18 10:30:00,67.79,67.82,67.72,67.78,41719.0,61.9224,61.9498,61.8585,61.9133,41719.0
2022-08-18 10:40:00,67.78,67.85,67.75,67.85,188056.0,61.9133,61.9772,61.8859,61.9772,188056.0
2022-08-18 10:50:00,67.85,67.88,67.77,67.81,97102.0,61.9772,62.0046,61.9041,61.9407,97102.0
2022-08-18 11:00:00,67.82,67.83,67.67,67.69,63597.0,61.9498,61.9589,61.8128,61.8311,63597.0
2022-08-18 11:10:00,67.69,67.73,67.62,67.72,40735.0,61.8311,61.8676,61.7671,61.8585,40735.0
2022-08-18 11:20:00,67.72,67.81,67.7,67.76,34134.0,61.8585,61.9407,61.8402,61.895,34134.0
2022-08-18 11:30:00,67.76,67.82,67.74,67.82,124143.0,61.895,61.9498,61.8767,61.9498,124143.0
2022-08-18 11:40:00,67.82,67.92,67.81,67.9,113924.0,61.9498,62.0411,61.9407,62.0229,113924.0
2022-08-18 11:50:00,67.9,67.91,67.78,67.78,43448.0,62.0229,62.032,61.9133,61.9133,43448.0
2022-08-18 12:00:00,67.79,67.84,67.78,67.8,48730.0,61.9224,61.9681,61.9133,61.9315,48730.0
2022-08-18 12:10:00,67.8,67.8,67.76,67.77,35476.0,61.9315,61.9315,61.895,61.9041,35476.0
2022-08-18 12:20:00,67.76,67.76,67.55,67.56,48091.0,61.895,61.895,61.7032,61.7123,48091.0
2022-08-18 12:30:00,67.56,67.58,67.51,67.52,170271.0,61.7123,61.7306,61.6666,61.6758,170271.0
2022-08-18 12:40:00,67.53,67.54,67.47,67.49,79998.0,61.6849,61.694,61.6301,61.6484,79998.0
2022-08-18 12:50:00,67.49,67.5,67.44,67.5,69648.0,61.6484,61.6575,61.6027,61.6575,69648.0
2022-08-18 13:00:00,67.5,67.58,67.49,67.57,57895.0,61.6575,61.7306,61.6484,61.7214,57895.0
2022-08-18 13:10:00,67.57,67.61,67.53,67.59,109905.0,61.7214,61.758,61.6849,61.7397,109905.0
2022-08-18 13:20:00,67.6,67.62,67.56,67.61,85346.0,61.7488,61.7671,61.7123,61.758,85346.0
2022-08-18 13:30:00,67.61,67.69,67.59,67.69,29540.0,61.758,61.8311,61.7397,61.8311,29540.0
2022-08-18 13:40:00,67.69,67.72,67.63,67.65,77434.0,61.8311,61.8585,61.7762,61.7945,77434.0
2022-08-18 13:50:00,67.64,67.67,67.62,67.64,28620.0,61.7854,61.8128,61.7671,61.7854,28620.0
2022-08-18 14:00:00,67.64,67.73,67.64,67.73,21622.0,61.7854,61.8676,61.7854,61.8676,21622.0
2022-08-18 14:10:00,67.73,67.75,67.7,67.75,30380.0,61.8676,61.8859,61.8402,61.8859,30380.0
2022-08-18 14:20:00,67.75,67.8,67.73,67.76,28590.0,61.8859,61.9315,61.8676,61.895,28590.0
2022-08-18 14:30:00,67.76,67.76,67.7,67.72,62373.0,61.895,61.895,61.8402,61.8585,62373.0
2022-08-18 14:40:00,67.73,67.77,67.73,67.77,33689.0,61.8676,61.9041,61.8676,61.9041,33689.0
2022-08-18 14:50:00,67.77,67.84,67.76,67.81,25614.0,61.9041,61.9681,61.895,61.9407,25614.0
2022-08-18 15:00:00,67.81,67.89,67.8,67.89,40961.0,61.9407,62.0137,61.9315,62.0137,40961.0
2022-08-18 15:10:00,67.88,67.94,67.87,67.93,54432.0,62.0046,62.0594,61.9955,62.0503,54432.0
2022-08-18 15:20:00,67.94,68.01,67.88,68.0,119772.0,62.0594,62.1234,62.0046,62.1142,119772.0
2022-08-18 15:30:00,68.0,68.04,67.97,67.98,178997.0,62.1142,62.1508,62.0868,62.096,178997.0
2022-08-18 15:40:00,67.98,68.0,67.92,67.95,85521.0,62.096,62.1142,62.0411,62.0686,85521.0
2022-08-18 15:50:00,67.94,67.98,67.91,67.96,179748.0,62.0594,62.096,62.032,62.0777,179748.0
2022-08-19 09:30:00,67.55,67.55,67.22,67.29,239174.0,61.7032,61.7032,61.4017,61.4657,239174.0
2022-08-19 09:40:00,67.29,67.3,67.09,67.16,135900.0,61.4657,61.4748,61.283,61.3469,135900.0
2022-08-19 09:50:00,67.15,67.17,67.04,67.09,122350.0,61.3378,61.3561,61.2373,61.283,122350.0
2022-08-19 10:00:00,67.09,67.21,67.06,67.06,102331.0,61.283,61.3926,61.2556,61.2556,102331.0
2022-08-19 10:10:00,67.06,67.1,66.95,67.01,85721.0,61.2556,61.2921,61.1551,61.2099,85721.0
2022-08-19 10:20:00,67.01,67.07,66.92,67.03,57193.0,61.2099,61.2647,61.1277,61.2282,57193.0
2022-08-19 10:30:00,67.03,67.11,67.0,67.08,47436.0,61.2282,61.3013,61.2008,61.2739,47436.0
2022-08-19 10:40:00,67.06,67.1,66.95,67.05,36436.0,61.2556,61.2921,61.1551,61.2465,36436.0
2022-08-19 10:50:00,67.04,67.05,66.91,66.92,56109.0,61.2373,61.2465,61.1186,61.1277,56109.0
2022-08-19 11:00:00,66.92,66.96,66.7,66.71,72876.0,61.1277,61.1642,60.9267,60.9359,72876.0
2022-08-19 11:10:00,66.72,66.73,66.66,66.69,65685.0,60.945,60.9541,60.8902,60.9176,65685.0
2022-08-19 11:20:00,66.7,66.76,66.66,66.76,105542.0,60.9267,60.9816,60.8902,60.9816,105542.0
2022-08-19 11:30:00,66.76,66.8,66.69,66.77,62019.0,60.9816,61.0181,60.9176,60.9907,62019.0
2022-08-19 11:40:00,66.78,66.87,66.75,66.83,41115.0,60.9998,61.082,60.9724,61.0455,41115.0
2022-08-19 11:50:00,66.84,66.9,66.81,66.84,65044.0,61.0546,61.1094,61.0272,61.0546,65044.0
2022-08-19 12:00:00,66.84,66.86,66.69,66.7,63595.0,61.0546,61.0729,60.9176,60.9267,63595.0
2022-08-19 12:10:00,66.7,66.84,66.7,66.83,32122.0,60.9267,61.0546,60.9267,61.0455,32122.0
2022-08-19 12:20:00,66.83,66.86,66.75,66.77,44119.0,61.0455,61.0729,60.9724,60.9907,44119.0
2022-08-19 12:30:00,66.76,66.89,66.72,66.89,37568.0,60.9816,61.1003,60.945,61.1003,37568.0
2022-08-19 12:40:00,66.89,66.94,66.84,66.92,97865.0,61.1003,61.146,61.0546,61.1277,97865.0
2022-08-19 12:50:00,66.92,67.02,66.91,66.94,54700.0,61.1277,61.219,61.1186,61.146,54700.0
2022-08-19 13:00:00,66.94,66.96,66.88,66.88,43003.0,61.146,61.1642,61.0912,61.0912,43003.0
2022-08-19 13:10:00,66.89,66.9,66.82,66.82,64925.0,61.1003,61.1094,61.0364,61.0364,64925.0
2022-08-19 13:20:00,66.81,66.83,66.75,66.76,36502.0,61.0272,61.0455,60.9724,60.9816,36502.0
2022-08-19 13:30:00,66.77,66.77,66.63,66.65,55927.0,60.9907,60.9907,60.8628,60.8811,55927.0
2022-08-19 13:40:00,66.65,66.69,66.62,66.62,45335.0,60.8811,60.9176,60.8537,60.8537,45335.0
2022-08-19 13:50:00,66.62,66.73,66.62,66.72,35236.0,60.8537,60.9541,60.8537,60.945,35236.0
2022-08-19 14:00:00,66.71,66.75,66.68,66.72,39062.0,60.9359,60.9724,60.9085,60.945,39062.0
2022-08-19 14:10:00,66.72,66.72,66.58,66.6,35132.0,60.945,60.945,60.8171,60.8354,35132.0
2022-08-19 14:20:00,66.6,66.71,66.57,66.71,46160.0,60.8354,60.9359,60.808,60.9359,46160.0
2022-08-19 14:30:00,66.7,66.73,66.67,66.68,93537.0,60.9267,60.9541,60.8993,60.9085,93537.0
2022-08-19 14:40:00,66.67,66.69,66.63,66.68,115805.0,60.8993,60.9176,60.8628,60.9085,115805.0
2022-08-19 14:50:00,66.67,66.67,66.56,66.59,122892.0,60.8993,60.8993,60.7989,60.8263,122892.0
2022-08-19 15:00:00,66.59,66.61,66.48,66.53,199540.0,60.8263,60.8445,60.7258,60.7715,199540.0
2022-08-19 15:10:00,66.53,66.74,66.52,66.7,195382.0,60.7715,60.9633,60.7623,60.9267,195382.0
2022-08-19 15:20:00,66.71,66.79,66.71,66.78,94305.0,60.9359,61.009,60.9359,60.9998,94305.0
2022-08-19 15:30:00,66.78,66.81,66.73,66.81,252917.0,60.9998,61.0272,60.9541,61.0272,252917.0
2022-08-19 15:40:00,66.81,66.9,66.76,66.88,194467.0,61.0272,61.1094,60.9816,61.0912,194467.0
2022-08-19 15:50:00,66.88,66.98,66.83,66.84,624380.0,61.0912,61.1825,61.0455,61.0546,624380.0
2022-08-22 09:30:00,65.9,66.05,65.52,65.62,428944.0,60.196,60.333,59.8489,59.9402,428944.0
2022-08-22 09:40:00,65.63,65.7,65.55,65.61,194600.0,59.9494,60.0133,59.8763,59.9311,194600.0
2022-08-22 09:50:00,65.61,65.77,65.53,65.75,108726.0,59.9311,60.0772,59.858,60.059,108726.0
2022-08-22 10:00:00,65.74,65.76,65.61,65.63,100138.0,60.0498,60.0681,59.9311,59.9494,100138.0
2022-08-22 10:10:00,65.62,65.62,65.47,65.48,171488.0,59.9402,59.9402,59.8032,59.8123,171488.0
2022-08-22 10:20:00,65.49,65.52,65.32,65.38,121854.0,59.8215,59.8489,59.6662,59.721,121854.0
2022-08-22 10:30:00,65.37,65.46,65.37,65.45,85197.0,59.7119,59.7941,59.7119,59.7849,85197.0
2022-08-22 10:40:00,65.45,65.59,65.43,65.58,145842.0,59.7849,59.9128,59.7667,59.9037,145842.0
2022-08-22 10:50:00,65.57,65.57,65.45,65.46,80816.0,59.8946,59.8946,59.7849,59.7941,80816.0
2022-08-22 11:00:00,65.46,65.61,65.46,65.61,40803.0,59.7941,59.9311,59.7941,59.9311,40803.0
2022-08-22 11:10:00,65.61,65.71,65.59,65.62,47875.0,59.9311,60.0224,59.9128,59.9402,47875.0
2022-08-22 11:20:00,65.63,65.7,65.63,65.66,45382.0,59.9494,60.0133,59.9494,59.9768,45382.0
2022-08-22 11:30:00,65.67,65.73,65.64,65.65,136021.0,59.9859,60.0407,59.9585,59.9676,136021.0
2022-08-22 11:40:00,65.65,65.71,65.53,65.55,55384.0,59.9676,60.0224,59.858,59.8763,55384.0
2022-08-22 11:50:00,65.56,65.67,65.51,65.62,123985.0,59.8854,59.9859,59.8397,59.9402,123985.0
2022-08-22 12:00:00,65.62,65.69,65.53,65.53,53890.0,59.9402,60.0042,59.858,59.858,53890.0
2022-08-22 12:10:00,65.53,65.58,65.5,65.58,50078.0,59.858,59.9037,59.8306,59.9037,50078.0
2022-08-22 12:20:00,65.58,65.65,65.5,65.51,43332.0,59.9037,59.9676,59.8306,59.8397,43332.0
2022-08-22 12:30:00,65.5,65.65,65.5,65.63,35234.0,59.8306,59.9676,59.8306,59.9494,35234.0
2022-08-22 12:40:00,65.63,65.63,65.49,65.52,73011.0,59.9494,59.9494,59.8215,59.8489,73011.0
2022-08-22 12:50:00,65.52,65.62,65.51,65.62,42094.0,59.8489,59.9402,59.8397,59.9402,42094.0
2022-08-22 13:00:00,65.62,65.62,65.52,65.55,36011.0,59.9402,59.9402,59.8489,59.8763,36011.0
2022-08-22 13:10:00,65.55,65.55,65.44,65.48,53095.0,59.8763,59.8763,59.7758,59.8123,53095.0
2022-08-22 13:20:00,65.47,65.49,65.39,65.41,41006.0,59.8032,59.8215,59.7301,59.7484,41006.0
2022-08-22 13:30:00,65.4,65.41,65.32,65.36,37950.0,59.7393,59.7484,59.6662,59.7027,37950.0
2022-08-22 13:40:00,65.36,65.39,65.31,65.34,58266.0,59.7027,59.7301,59.6571,59.6845,58266.0
2022-08-22 13:50:00,65.33,65.34,65.28,65.31,93375.0,59.6753,59.6845,59.6297,59.6571,93375.0
2022-08-22 14:00:00,65.3,65.31,65.22,65.25,79749.0,59.6479,59.6571,59.5748,59.6023,79749.0
2022-08-22 14:10:00,65.26,65.28,65.2,65.28,88918.0,59.6114,59.6297,59.5566,59.6297,88918.0
2022-08-22 14:20:00,65.28,65.28,65.21,65.22,77267.0,59.6297,59.6297,59.5657,59.5748,77267.0
2022-08-22 14:30:00,65.22,65.26,65.18,65.24,68219.0,59.5748,59.6114,59.5383,59.5931,68219.0
2022-08-22 14:40:00,65.24,65.25,65.19,65.22,73606.0,59.5931,59.6023,59.5474,59.5748,73606.0
2022-08-22 14:50:00,65.21,65.22,65.13,65.18,65136.0,59.5657,59.5748,59.4926,59.5383,65136.0
2022-08-22 15:00:00,65.19,65.25,65.18,65.19,90595.0,59.5474,59.6023,59.5383,59.5474,90595.0
2022-08-22 15:10:00,65.2,65.24,65.12,65.13,92205.0,59.5566,59.5931,59.4835,59.4926,92205.0
2022-08-22 15:20:00,65.13,65.19,65.1,65.12,160225.0,59.4926,59.5474,59.4652,59.4835,160225.0
2022-08-22 15:30:00,65.12,65.24,65.08,65.23,409499.0,59.4835,59.5931,59.447,59.584,409499.0
2022-08-22 15:40:00,65.23,65.23,65.09,65.23,210765.0,59.584,59.584,59.4561,59.584,210765.0
2022-08-22 15:50:00,65.22,65.35,65.18,65.27,506248.0,59.5748,59.6936,59.5383,59.6205,506248.0
2022-08-23 09:30:00,65.29,65.72,65.28,65.64,306280.0,59.6388,60.0316,59.6297,59.9585,306280.0
2022-08-23 09:40:00,65.65,65.7,65.47,65.61,239091.0,59.9676,60.0133,59.8032,59.9311,239091.0
2022-08-23 09:50:00,65.61,65.73,65.57,65.61,143407.0,59.9311,60.0407,59.8946,59.9311,143407.0
2022-08-23 10:00:00,65.61,65.69,65.49,65.69,89075.0,59.9311,60.0042,59.8215,60.0042,89075.0
2022-08-23 10:10:00,65.7,65.74,65.59,65.62,92996.0,60.0133,60.0498,59.9128,59.9402,92996.0
2022-08-23 10:20:00,65.62,65.67,65.45,65.45,49033.0,59.9402,59.9859,59.7849,59.7849,49033.0
2022-08-23 10:30:00,65.46,65.62,65.45,65.51,81826.0,59.7941,59.9402,59.7849,59.8397,81826.0
2022-08-23 10:40:00,65.5,65.6,65.45,65.59,55069.0,59.8306,59.922,59.7849,59.9128,55069.0
2022-08-23 10:50:00,65.59,65.65,65.38,65.39,82208.0,59.9128,59.9676,59.721,59.7301,82208.0
2022-08-23 11:00:00,65.39,65.39,65.19,65.22,78220.0,59.7301,59.7301,59.5474,59.5748,78220.0
2022-08-23 11:10:00,65.23,65.35,65.17,65.31,77407.0,59.584,59.6936,59.5292,59.6571,77407.0
2022-08-23 11:20:00,65.31,65.32,65.21,65.23,79480.0,59.6571,59.6662,59.5657,59.584,79480.0
2022-08-23 11:30:00,65.24,65.33,65.24,65.3,43397.0,59.5931,59.6753,59.5931,59.6479,43397.0
2022-08-23 11:40:00,65.3,65.31,65.2,65.28,53623.0,59.6479,59.6571,59.5566,59.6297,53623.0
2022-08-23 11:50:00,65.28,65.29,65.18,65.26,46600.0,59.6297,59.6388,59.5383,59.6114,46600.0
2022-08-23 12:00:00,65.27,65.28,65.15,65.25,39800.0,59.6205,59.6297,59.5109,59.6023,39800.0
2022-08-23 12:10:00,65.25,65.25,65.1,65.1,20262.0,59.6023,59.6023,59.4652,59.4652,20262.0
2022-08-23 12:20:00,65.11,65.12,65.03,65.06,40484.0,59.4744,59.4835,59.4013,59.4287,40484.0
2022-08-23 12:30:00,65.06,65.2,65.05,65.17,43544.0,59.4287,59.5566,59.4196,59.5292,43544.0
2022-08-23 12:40:00,65.18,65.23,65.14,65.14,46219.0,59.5383,59.584,59.5018,59.5018,46219.0
2022-08-23 12:50:00,65.14,65.19,65.13,65.18,28780.0,59.5018,59.5474,59.4926,59.5383,28780.0
2022-08-23 13:00:00,65.17,65.2,65.09,65.11,50386.0,59.5292,59.5566,59.4561,59.4744,50386.0
2022-08-23 13:10:00,65.12,65.15,65.07,65.1,38480.0,59.4835,59.5109,59.4378,59.4652,38480.0
2022-08-23 13:20:00,65.1,65.14,65.05,65.1,23361.0,59.4652,59.5018,59.4196,59.4652,23361.0
2022-08-23 13:30:00,65.11,65.19,65.1,65.12,49804.0,59.4744,59.5474,59.4652,59.4835,49804.0
2022-08-23 13:40:00,65.12,65.14,65.0,65.02,25813.0,59.4835,59.5018,59.3739,59.3922,25813.0
2022-08-23 13:50:00,65.02,65.03,64.96,65.02,38091.0,59.3922,59.4013,59.3374,59.3922,38091.0
2022-08-23 14:00:00,65.01,65.06,64.98,65.06,27739.0,59.383,59.4287,59.3556,59.4287,27739.0
2022-08-23 14:10:00,65.06,65.08,65.03,65.08,36957.0,59.4287,59.447,59.4013,59.447,36957.0
2022-08-23 14:20:00,65.08,65.17,65.08,65.15,31596.0,59.447,59.5292,59.447,59.5109,31596.0
2022-08-23 14:30:00,65.14,65.14,65.05,65.09,47452.0,59.5018,59.5018,59.4196,59.4561,47452.0
2022-08-23 14:40:00,65.09,65.14,65.04,65.06,44693.0,59.4561,59.5018,59.4104,59.4287,44693.0
2022-08-23 14:50:00,65.06,65.07,64.99,65.05,70109.0,59.4287,59.4378,59.3648,59.4196,70109.0
2022-08-23 15:00:00,65.04,65.08,65.01,65.03,88225.0,59.4104,59.447,59.383,59.4013,88225.0
2022-08-23 15:10:00,65.03,65.05,64.97,65.04,85715.0,59.4013,59.4196,59.3465,59.4104,85715.0
2022-08-23 15:20:00,65.04,65.05,64.97,64.98,63652.0,59.4104,59.4196,59.3465,59.3556,63652.0
2022-08-23 15:30:00,64.97,64.98,64.85,64.85,110002.0,59.3465,59.3556,59.2369,59.2369,110002.0
2022-08-23 15:40:00,64.86,64.99,64.85,64.95,230720.0,59.246,59.3648,59.2369,59.3282,230720.0
2022-08-23 15:50:00,64.95,64.95,64.85,64.88,382511.0,59.3282,59.3282,59.2369,59.2643,382511.0
2022-08-24 09:30:00,64.89,64.89,64.4,64.56,229486.0,59.2734,59.2734,58.8258,58.972,229486.0
2022-08-24 09:40:00,64.54,64.76,64.52,64.61,146140.0,58.9537,59.1547,58.9354,59.0176,146140.0
2022-08-24 09:50:00,64.61,64.62,64.44,64.5,75769.0,59.0176,59.0268,58.8624,58.9172,75769.0
2022-08-24 10:00:00,64.5,64.64,64.44,64.62,100863.0,58.9172,59.0451,58.8624,59.0268,100863.0
2022-08-24 10:10:00,64.62,64.71,64.55,64.71,65272.0,59.0268,59.109,58.9628,59.109,65272.0
2022-08-24 10:20:00,64.7,64.75,64.65,64.69,102923.0,59.0999,59.1455,59.0542,59.0907,102923.0
2022-08-24 10:30:00,64.69,64.81,64.69,64.74,114795.0,59.0907,59.2003,59.0907,59.1364,114795.0
2022-08-24 10:40:00,64.73,64.76,64.64,64.76,115147.0,59.1273,59.1547,59.0451,59.1547,115147.0
2022-08-24 10:50:00,64.75,64.78,64.7,64.71,31598.0,59.1455,59.1729,59.0999,59.109,31598.0
2022-08-24 11:00:00,64.71,64.81,64.68,64.79,60252.0,59.109,59.2003,59.0816,59.1821,60252.0
2022-08-24 11:10:00,64.81,65.02,64.78,64.95,74558.0,59.2003,59.3922,59.1729,59.3282,74558.0
2022-08-24 11:20:00,64.95,65.0,64.92,64.97,26682.0,59.3282,59.3739,59.3008,59.3465,26682.0
2022-08-24 11:30:00,64.97,64.99,64.92,64.96,23421.0,59.3465,59.3648,59.3008,59.3374,23421.0
2022-08-24 11:40:00,64.97,65.03,64.96,65.02,31276.0,59.3465,59.4013,59.3374,59.3922,31276.0
2022-08-24 11:50:00,65.0,65.03,64.94,64.94,54404.0,59.3739,59.4013,59.3191,59.3191,54404.0
2022-08-24 12:00:00,64.94,65.02,64.93,64.97,24295.0,59.3191,59.3922,59.3099,59.3465,24295.0
2022-08-24 12:10:00,64.98,64.98,64.89,64.91,54208.0,59.3556,59.3556,59.2734,59.2917,54208.0
2022-08-24 12:20:00,64.89,64.9,64.79,64.79,90547.0,59.2734,59.2825,59.1821,59.1821,90547.0
2022-08-24 12:30:00,64.79,64.79,64.71,64.72,28867.0,59.1821,59.1821,59.109,59.1181,28867.0
2022-08-24 12:40:00,64.72,64.73,64.56,64.56,135674.0,59.1181,59.1273,58.972,58.972,135674.0
2022-08-24 12:50:00,64.57,64.59,64.54,64.57,35405.0,58.9811,58.9994,58.9537,58.9811,35405.0
2022-08-24 13:00:00,64.56,64.62,64.54,64.61,52360.0,58.972,59.0268,58.9537,59.0176,52360.0
2022-08-24 13:10:00,64.62,64.62,64.57,64.58,54152.0,59.0268,59.0268,58.9811,58.9902,54152.0
2022-08-24 13:20:00,64.57,64.58,64.47,64.48,26513.0,58.9811,58.9902,58.8898,58.8989,26513.0
2022-08-24 13:30:00,64.48,64.52,64.44,64.51,45032.0,58.8989,58.9354,58.8624,58.9263,45032.0
2022-08-24 13:40:00,64.5,64.5,64.43,64.48,27865.0,58.9172,58.9172,58.8532,58.8989,27865.0
2022-08-24 13:50:00,64.49,64.49,64.43,64.46,58686.0,58.908,58.908,58.8532,58.8806,58686.0
2022-08-24 14:00:00,64.47,64.54,64.44,64.54,53566.0,58.8898,58.9537,58.8624,58.9537,53566.0
2022-08-24 14:10:00,64.53,64.54,64.51,64.54,31203.0,58.9446,58.9537,58.9263,58.9537,31203.0
2022-08-24 14:20:00,64.54,64.6,64.52,64.58,41417.0,58.9537,59.0085,58.9354,58.9902,41417.0
2022-08-24 14:30:00,64.58,64.59,64.52,64.57,53942.0,58.9902,58.9994,58.9354,58.9811,53942.0
2022-08-24 14:40:00,64.56,64.6,64.55,64.57,77387.0,58.972,59.0085,58.9628,58.9811,77387.0
2022-08-24 14:50:00,64.58,64.63,64.56,64.61,57608.0,58.9902,59.0359,58.972,59.0176,57608.0
2022-08-24 15:00:00,64.62,64.73,64.6,64.7,53170.0,59.0268,59.1273,59.0085,59.0999,53170.0
2022-08-24 15:10:00,64.7,64.8,64.7,64.8,80982.0,59.0999,59.1912,59.0999,59.1912,80982.0
2022-08-24 15:20:00,64.8,64.8,64.72,64.75,34912.0,59.1912,59.1912,59.1181,59.1455,34912.0
2022-08-24 15:30:00,64.75,64.83,64.72,64.83,66295.0,59.1455,59.2186,59.1181,59.2186,66295.0
2022-08-24 15:40:00,64.82,64.87,64.79,64.8,115342.0,59.2095,59.2551,59.1821,59.1912,115342.0
2022-08-24 15:50:00,64.8,64.85,64.72,64.75,403397.0,59.1912,59.2369,59.1181,59.1455,403397.0
2022-08-25 09:30:00,64.7,65.04,64.7,64.96,211601.0,59.0999,59.4104,59.0999,59.3374,211601.0
2022-08-25 09:40:00,64.97,65.24,64.92,65.22,222422.0,59.3465,59.5931,59.3008,59.5748,222422.0
2022-08-25 09:50:00,65.24,65.44,65.2,65.43,182726.0,59.5931,59.7758,59.5566,59.7667,182726.0
2022-08-25 10:00:00,65.44,65.54,65.37,65.4,89257.0,59.7758,59.8672,59.7119,59.7393,89257.0
2022-08-25 10:10:00,65.4,65.61,65.36,65.58,122358.0,59.7393,59.9311,59.7027,59.9037,122358.0
2022-08-25 10:20:00,65.58,65.74,65.56,65.72,213499.0,59.9037,60.0498,59.8854,60.0316,213499.0
2022-08-25 10:30:00,65.72,65.9,65.72,65.81,126961.0,60.0316,60.196,60.0316,60.1138,126961.0
2022-08-25 10:40:00,65.82,65.85,65.76,65.81,83107.0,60.1229,60.1503,60.0681,60.1138,83107.0
2022-08-25 10:50:00,65.81,65.81,65.68,65.72,67301.0,60.1138,60.1138,59.995,60.0316,67301.0
2022-08-25 11:00:00,65.72,65.72,65.59,65.59,73319.0,60.0316,60.0316,59.9128,59.9128,73319.0
2022-08-25 11:10:00,65.59,65.64,65.5,65.55,153734.0,59.9128,59.9585,59.8306,59.8763,153734.0
2022-08-25 11:20:00,65.55,65.62,65.47,65.61,47109.0,59.8763,59.9402,59.8032,59.9311,47109.0
2022-08-25 11:30:00,65.6,65.62,65.52,65.59,42400.0,59.922,59.9402,59.8489,59.9128,42400.0
2022-08-25 11:40:00,65.58,65.65,65.57,65.59,18661.0,59.9037,59.9676,59.8946,59.9128,18661.0
2022-08-25 11:50:00,65.6,65.62,65.55,65.6,36011.0,59.922,59.9402,59.8763,59.922,36011.0
2022-08-25 12:00:00,65.59,65.61,65.41,65.41,44961.0,59.9128,59.9311,59.7484,59.7484,44961.0
2022-08-25 12:10:00,65.41,65.43,65.32,65.36,52962.0,59.7484,59.7667,59.6662,59.7027,52962.0
2022-08-25 12:20:00,65.37,65.45,65.35,65.44,24262.0,59.7119,59.7849,59.6936,59.7758,24262.0
2022-08-25 12:30:00,65.44,65.46,65.4,65.45,21593.0,59.7758,59.7941,59.7393,59.7849,21593.0
2022-08-25 12:40:00,65.45,65.45,65.24,65.27,112787.0,59.7849,59.7849,59.5931,59.6205,112787.0
2022-08-25 12:50:00,65.27,65.35,65.27,65.35,28406.0,59.6205,59.6936,59.6205,59.6936,28406.0
2022-08-25 13:00:00,65.34,65.41,65.32,65.32,182062.0,59.6845,59.7484,59.6662,59.6662,182062.0
2022-08-25 13:10:00,65.32,65.34,65.3,65.33,106947.0,59.6662,59.6845,59.6479,59.6753,106947.0
2022-08-25 13:20:00,65.33,65.38,65.29,65.38,64013.0,59.6753,59.721,59.6388,59.721,64013.0
2022-08-25 13:30:00,65.38,65.42,65.32,65.42,79511.0,59.721,59.7575,59.6662,59.7575,79511.0
2022-08-25 13:40:00,65.42,65.51,65.41,65.49,32789.0,59.7575,59.8397,59.7484,59.8215,32789.0
2022-08-25 13:50:00,65.49,65.51,65.48,65.49,16657.0,59.8215,59.8397,59.8123,59.8215,16657.0
2022-08-25 14:00:00,65.49,65.52,65.47,65.5,155167.0,59.8215,59.8489,59.8032,59.8306,155167.0
2022-08-25 14:10:00,65.5,65.56,65.47,65.48,51006.0,59.8306,59.8854,59.8032,59.8123,51006.0
2022-08-25 14:20:00,65.48,65.53,65.47,65.51,52128.0,59.8123,59.858,59.8032,59.8397,52128.0
2022-08-25 14:30:00,65.51,65.52,65.39,65.39,64824.0,59.8397,59.8489,59.7301,59.7301,64824.0
2022-08-25 14:40:00,65.39,65.41,65.36,65.39,64347.0,59.7301,59.7484,59.7027,59.7301,64347.0
2022-08-25 14:50:00,65.38,65.39,65.32,65.37,45880.0,59.721,59.7301,59.6662,59.7119,45880.0
2022-08-25 15:00:00,65.37,65.49,65.35,65.41,110188.0,59.7119,59.8215,59.6936,59.7484,110188.0
2022-08-25 15:10:00,65.42,65.5,65.41,65.49,57204.0,59.7575,59.8306,59.7484,59.8215,57204.0
2022-08-25 15:20:00,65.5,65.56,65.47,65.53,60245.0,59.8306,59.8854,59.8032,59.858,60245.0
2022-08-25 15:30:00,65.53,65.55,65.46,65.54,198955.0,59.858,59.8763,59.7941,59.8672,198955.0
2022-08-25 15:40:00,65.54,65.67,65.51,65.63,189074.0,59.8672,59.9859,59.8397,59.9494,189074.0
2022-08-25 15:50:00,65.63,65.74,65.56,65.72,457502.0,59.9494,60.0498,59.8854,60.0316,457502.0
2022-08-26 09:30:00,66.04,66.15,65.73,65.95,334030.0,60.3239,60.4244,60.0407,60.2417,334030.0
2022-08-26 09:40:00,65.94,65.97,65.79,65.79,139881.0,60.2325,60.2599,60.0955,60.0955,139881.0
2022-08-26 09:50:00,65.79,65.9,65.69,65.83,116990.0,60.0955,60.196,60.0042,60.132,116990.0
2022-08-26 10:00:00,65.84,65.84,65.28,65.73,361352.0,60.1412,60.1412,59.6297,60.0407,361352.0
2022-08-26 10:10:00,65.73,65.75,65.44,65.6,168266.0,60.0407,60.059,59.7758,59.922,168266.0
2022-08-26 10:20:00,65.62,65.63,65.09,65.15,255860.0,59.9402,59.9494,59.4561,59.5109,255860.0
2022-08-26 10:30:00,65.16,65.16,64.73,64.78,223094.0,59.52,59.52,59.1273,59.1729,223094.0
2022-08-26 10:40:00,64.8,64.95,64.78,64.94,146093.0,59.1912,59.3282,59.1729,59.3191,146093.0
2022-08-26 10:50:00,64.94,64.94,64.79,64.87,80690.0,59.3191,59.3191,59.1821,59.2551,80690.0
2022-08-26 11:00:00,64.84,64.86,64.63,64.69,103276.0,59.2277,59.246,59.0359,59.0907,103276.0
2022-08-26 11:10:00,64.68,64.82,64.64,64.64,53083.0,59.0816,59.2095,59.0451,59.0451,53083.0
2022-08-26 11:20:00,64.64,64.71,64.56,64.66,97932.0,59.0451,59.109,58.972,59.0633,97932.0
2022-08-26 11:30:00,64.66,64.7,64.6,64.64,54010.0,59.0633,59.0999,59.0085,59.0451,54010.0
2022-08-26 11:40:00,64.64,64.74,64.53,64.73,35002.0,59.0451,59.1364,58.9446,59.1273,35002.0
2022-08-26 11:50:00,64.73,64.78,64.63,64.65,30105.0,59.1273,59.1729,59.0359,59.0542,30105.0
2022-08-26 12:00:00,64.65,64.67,64.48,64.56,32132.0,59.0542,59.0725,58.8989,58.972,32132.0
2022-08-26 12:10:00,64.57,64.61,64.46,64.54,74906.0,58.9811,59.0176,58.8806,58.9537,74906.0
2022-08-26 12:20:00,64.54,64.54,64.41,64.44,140886.0,58.9537,58.9537,58.835,58.8624,140886.0
2022-08-26 12:30:00,64.43,64.44,64.31,64.37,84431.0,58.8532,58.8624,58.7436,58.7984,84431.0
2022-08-26 12:40:00,64.36,64.5,64.34,64.49,71288.0,58.7893,58.9172,58.771,58.908,71288.0
2022-08-26 12:50:00,64.48,64.54,64.41,64.54,22559.0,58.8989,58.9537,58.835,58.9537,22559.0
2022-08-26 13:00:00,64.54,64.6,64.49,64.57,25059.0,58.9537,59.0085,58.908,58.9811,25059.0
2022-08-26 13:10:00,64.58,64.6,64.49,64.5,16113.0,58.9902,59.0085,58.908,58.9172,16113.0
2022-08-26 13:20:00,64.5,64.61,64.48,64.55,19871.0,58.9172,59.0176,58.8989,58.9628,19871.0
2022-08-26 13:30:00,64.54,64.55,64.46,64.49,79195.0,58.9537,58.9628,58.8806,58.908,79195.0
2022-08-26 13:40:00,64.48,64.48,64.38,64.45,64465.0,58.8989,58.8989,58.8076,58.8715,64465.0
2022-08-26 13:50:00,64.45,64.49,64.43,64.46,28629.0,58.8715,58.908,58.8532,58.8806,28629.0
2022-08-26 14:00:00,64.45,64.51,64.44,64.49,36567.0,58.8715,58.9263,58.8624,58.908,36567.0
2022-08-26 14:10:00,64.48,64.48,64.36,64.39,69757.0,58.8989,58.8989,58.7893,58.8167,69757.0
2022-08-26 14:20:00,64.39,64.53,64.38,64.53,29254.0,58.8167,58.9446,58.8076,58.9446,29254.0
2022-08-26 14:30:00,64.52,64.58,64.49,64.53,42955.0,58.9354,58.9902,58.908,58.9446,42955.0
2022-08-26 14:40:00,64.53,64.55,64.48,64.55,75833.0,58.9446,58.9628,58.8989,58.9628,75833.0
2022-08-26 14:50:00,64.54,64.55,64.41,64.43,56644.0,58.9537,58.9628,58.835,58.8532,56644.0
2022-08-26 15:00:00,64.42,64.49,64.36,64.38,69814.0,58.8441,58.908,58.7893,58.8076,69814.0
2022-08-26 15:10:00,64.37,64.42,64.33,64.38,99387.0,58.7984,58.8441,58.7619,58.8076,99387.0
2022-08-26 15:20:00,64.39,64.42,64.3,64.33,81063.0,58.8167,58.8441,58.7345,58.7619,81063.0
2022-08-26 15:30:00,64.33,64.34,64.22,64.25,113963.0,58.7619,58.771,58.6614,58.6888,113963.0
2022-08-26 15:40:00,64.26,64.26,64.09,64.16,305464.0,58.6979,58.6979,58.5427,58.6066,305464.0
2022-08-26 15:50:00,64.15,64.27,64.06,64.11,927501.0,58.5975,58.7071,58.5153,58.5609,927501.0
2022-08-29 09:30:00,63.71,63.9,63.49,63.59,423553.0,58.1955,58.3691,57.9946,58.0859,423553.0
2022-08-29 09:40:00,63.59,63.63,63.19,63.35,485439.0,58.0859,58.1225,57.7206,57.8667,485439.0
2022-08-29 09:50:00,63.35,63.59,63.35,63.42,150216.0,57.8667,58.0859,57.8667,57.9306,150216.0
2022-08-29 10:00:00,63.42,63.46,63.31,63.4,64230.0,57.9306,57.9672,57.8302,57.9124,64230.0
2022-08-29 10:10:00,63.4,63.56,63.37,63.45,136660.0,57.9124,58.0585,57.885,57.9581,136660.0
2022-08-29 10:20:00,63.45,63.56,63.31,63.31,75969.0,57.9581,58.0585,57.8302,57.8302,75969.0
2022-08-29 10:30:00,63.32,63.37,63.14,63.14,161093.0,57.8393,57.885,57.6749,57.6749,161093.0
2022-08-29 10:40:00,63.15,63.23,63.06,63.11,204253.0,57.684,57.7571,57.6018,57.6475,204253.0
2022-08-29 10:50:00,63.12,63.2,63.01,63.18,163405.0,57.6566,57.7297,57.5561,57.7114,163405.0
2022-08-29 11:00:00,63.17,63.29,63.14,63.22,97396.0,57.7023,57.8119,57.6749,57.748,97396.0
2022-08-29 11:10:00,63.22,63.39,63.2,63.37,86740.0,57.748,57.9032,57.7297,57.885,86740.0
2022-08-29 11:20:00,63.38,63.52,63.36,63.45,104721.0,57.8941,58.022,57.8758,57.9581,104721.0
2022-08-29 11:30:00,63.46,63.61,63.4,63.54,184753.0,57.9672,58.1042,57.9124,58.0403,184753.0
2022-08-29 11:40:00,63.54,63.54,63.4,63.49,91400.0,58.0403,58.0403,57.9124,57.9946,91400.0
2022-08-29 11:50:00,63.48,63.51,63.43,63.49,47448.0,57.9855,58.0129,57.9398,57.9946,47448.0
2022-08-29 12:00:00,63.49,63.58,63.47,63.51,71122.0,57.9946,58.0768,57.9763,58.0129,71122.0
2022-08-29 12:10:00,63.51,63.54,63.44,63.51,47948.0,58.0129,58.0403,57.9489,58.0129,47948.0
2022-08-29 12:20:00,63.5,63.51,63.44,63.47,57175.0,58.0037,58.0129,57.9489,57.9763,57175.0
2022-08-29 12:30:00,63.47,63.47,63.31,63.35,36042.0,57.9763,57.9763,57.8302,57.8667,36042.0
2022-08-29 12:40:00,63.34,63.48,63.31,63.48,66591.0,57.8576,57.9855,57.8302,57.9855,66591.0
2022-08-29 12:50:00,63.47,63.6,63.46,63.5,72290.0,57.9763,58.0951,57.9672,58.0037,72290.0
2022-08-29 13:00:00,63.5,63.55,63.46,63.51,65676.0,58.0037,58.0494,57.9672,58.0129,65676.0
2022-08-29 13:10:00,63.52,63.53,63.33,63.35,43717.0,58.022,58.0311,57.8484,57.8667,43717.0
2022-08-29 13:20:00,63.36,63.42,63.33,63.42,57622.0,57.8758,57.9306,57.8484,57.9306,57622.0
2022-08-29 13:30:00,63.42,63.53,63.41,63.5,76762.0,57.9306,58.0311,57.9215,58.0037,76762.0
2022-08-29 13:40:00,63.51,63.71,63.48,63.57,215227.0,58.0129,58.1955,57.9855,58.0677,215227.0
2022-08-29 13:50:00,63.57,63.66,63.57,63.64,45572.0,58.0677,58.1499,58.0677,58.1316,45572.0
2022-08-29 14:00:00,63.63,63.63,63.5,63.5,39635.0,58.1225,58.1225,58.0037,58.0037,39635.0
2022-08-29 14:10:00,63.5,63.53,63.37,63.38,59268.0,58.0037,58.0311,57.885,57.8941,59268.0
2022-08-29 14:20:00,63.39,63.42,63.34,63.35,42231.0,57.9032,57.9306,57.8576,57.8667,42231.0
2022-08-29 14:30:00,63.36,63.5,63.34,63.46,42668.0,57.8758,58.0037,57.8576,57.9672,42668.0
2022-08-29 14:40:00,63.46,63.52,63.45,63.47,56515.0,57.9672,58.022,57.9581,57.9763,56515.0
2022-08-29 14:50:00,63.46,63.48,63.32,63.48,84212.0,57.9672,57.9855,57.8393,57.9855,84212.0
2022-08-29 15:00:00,63.49,63.56,63.42,63.47,108256.0,57.9946,58.0585,57.9306,57.9763,108256.0
2022-08-29 15:10:00,63.48,63.49,63.36,63.38,71040.0,57.9855,57.9946,57.8758,57.8941,71040.0
2022-08-29 15:20:00,63.38,63.38,63.23,63.24,62191.0,57.8941,57.8941,57.7571,57.7662,62191.0
2022-08-29 15:30:00,63.24,63.34,63.15,63.34,162952.0,57.7662,57.8576,57.684,57.8576,162952.0
2022-08-29 15:40:00,63.33,63.37,63.21,63.26,171022.0,57.8484,57.885,57.7388,57.7845,171022.0
2022-08-29 15:50:00,63.27,63.36,63.09,63.11,565301.0,57.7936,57.8758,57.6292,57.6475,565301.0
2022-08-30 09:30:00,63.32,63.61,63.13,63.23,362805.0,57.8393,58.1042,57.6657,57.7571,362805.0
2022-08-30 09:40:00,63.23,63.28,63.13,63.18,217607.0,57.7571,57.8028,57.6657,57.7114,217607.0
2022-08-30 09:50:00,63.18,63.18,62.91,62.93,114647.0,57.7114,57.7114,57.4648,57.4831,114647.0
2022-08-30 10:00:00,62.91,62.99,62.78,62.89,176521.0,57.4648,57.5379,57.346,57.4465,176521.0
2022-08-30 10:10:00,62.89,62.97,62.8,62.96,60108.0,57.4465,57.5196,57.3643,57.5105,60108.0
2022-08-30 10:20:00,62.97,63.02,62.85,62.92,62996.0,57.5196,57.5653,57.41,57.4739,62996.0
2022-08-30 10:30:00,62.91,62.96,62.65,62.72,197564.0,57.4648,57.5105,57.2273,57.2912,197564.0
2022-08-30 10:40:00,62.72,62.73,62.46,62.48,97447.0,57.2912,57.3004,57.0537,57.072,97447.0
2022-08-30 10:50:00,62.48,62.88,62.44,62.87,224461.0,57.072,57.4374,57.0355,57.4283,224461.0
2022-08-30 11:00:00,62.87,63.02,62.84,62.93,101505.0,57.4283,57.5653,57.4009,57.4831,101505.0
2022-08-30 11:10:00,62.93,63.03,62.79,63.02,84170.0,57.4831,57.5744,57.3552,57.5653,84170.0
2022-08-30 11:20:00,63.03,63.05,62.91,62.95,57135.0,57.5744,57.5927,57.4648,57.5013,57135.0
2022-08-30 11:30:00,62.94,63.13,62.92,63.02,85809.0,57.4922,57.6657,57.4739,57.5653,85809.0
2022-08-30 11:40:00,63.0,63.09,62.96,62.98,70223.0,57.547,57.6292,57.5105,57.5287,70223.0
2022-08-30 11:50:00,62.96,63.14,62.96,63.06,41754.0,57.5105,57.6749,57.5105,57.6018,41754.0
2022-08-30 12:00:00,63.05,63.15,63.03,63.07,67089.0,57.5927,57.684,57.5744,57.6109,67089.0
2022-08-30 12:10:00,63.07,63.22,63.04,63.16,64266.0,57.6109,57.748,57.5835,57.6932,64266.0
2022-08-30 12:20:00,63.15,63.18,63.03,63.13,91686.0,57.684,57.7114,57.5744,57.6657,91686.0
2022-08-30 12:30:00,63.14,63.14,63.02,63.08,57419.0,57.6749,57.6749,57.5653,57.6201,57419.0
2022-08-30 12:40:00,63.08,63.08,62.9,62.91,41136.0,57.6201,57.6201,57.4557,57.4648,41136.0
2022-08-30 12:50:00,62.91,62.97,62.91,62.92,133928.0,57.4648,57.5196,57.4648,57.4739,133928.0
2022-08-30 13:00:00,62.91,62.98,62.84,62.86,57855.0,57.4648,57.5287,57.4009,57.4191,57855.0
2022-08-30 13:10:00,62.85,62.88,62.71,62.71,60900.0,57.41,57.4374,57.2821,57.2821,60900.0
2022-08-30 13:20:00,62.71,62.72,62.64,62.7,103096.0,57.2821,57.2912,57.2182,57.273,103096.0
2022-08-30 13:30:00,62.7,62.77,62.65,62.72,76680.0,57.273,57.3369,57.2273,57.2912,76680.0
2022-08-30 13:40:00,62.72,62.74,62.57,62.72,107292.0,57.2912,57.3095,57.1542,57.2912,107292.0
2022-08-30 13:50:00,62.72,62.82,62.69,62.75,69000.0,57.2912,57.3826,57.2638,57.3186,69000.0
2022-08-30 14:00:00,62.75,62.84,62.68,62.82,97251.0,57.3186,57.4009,57.2547,57.3826,97251.0
2022-08-30 14:10:00,62.82,62.89,62.81,62.85,47913.0,57.3826,57.4465,57.3734,57.41,47913.0
2022-08-30 14:20:00,62.84,62.87,62.74,62.74,119760.0,57.4009,57.4283,57.3095,57.3095,119760.0
2022-08-30 14:30:00,62.74,62.9,62.74,62.9,95126.0,57.3095,57.4557,57.3095,57.4557,95126.0
2022-08-30 14:40:00,62.91,62.92,62.82,62.85,175224.0,57.4648,57.4739,57.3826,57.41,175224.0
2022-08-30 14:50:00,62.86,62.92,62.8,62.88,142414.0,57.4191,57.4739,57.3643,57.4374,142414.0
2022-08-30 15:00:00,62.87,63.1,62.86,63.1,146548.0,57.4283,57.6383,57.4191,57.6383,146548.0
2022-08-30 15:10:00,63.1,63.19,63.04,63.09,219920.0,57.6383,57.7206,57.5835,57.6292,219920.0
2022-08-30 15:20:00,63.1,63.11,63.02,63.04,117986.0,57.6383,57.6475,57.5653,57.5835,117986.0
2022-08-30 15:30:00,63.04,63.09,62.92,63.08,195592.0,57.5835,57.6292,57.4739,57.6201,195592.0
2022-08-30 15:40:00,63.09,63.18,63.01,63.05,353642.0,57.6292,57.7114,57.5561,57.5927,353642.0
2022-08-30 15:50:00,63.06,63.15,63.03,63.07,599778.0,57.6018,57.684,57.5744,57.6109,599778.0
2022-08-31 09:30:00,63.26,63.5,62.74,63.0,413796.0,57.7845,58.0037,57.3095,57.547,413796.0
2022-08-31 09:40:00,63.0,63.37,62.98,63.32,131898.0,57.547,57.885,57.5287,57.8393,131898.0
2022-08-31 09:50:00,63.32,63.37,63.04,63.05,100276.0,57.8393,57.885,57.5835,57.5927,100276.0
2022-08-31 10:00:00,63.05,63.1,62.91,62.96,121968.0,57.5927,57.6383,57.4648,57.5105,121968.0
2022-08-31 10:10:00,62.96,63.14,62.96,63.12,40114.0,57.5105,57.6749,57.5105,57.6566,40114.0
2022-08-31 10:20:00,63.14,63.17,62.91,62.93,70809.0,57.6749,57.7023,57.4648,57.4831,70809.0
2022-08-31 10:30:00,62.92,63.06,62.88,62.93,39428.0,57.4739,57.6018,57.4374,57.4831,39428.0
2022-08-31 10:40:00,62.95,63.24,62.92,63.22,89823.0,57.5013,57.7662,57.4739,57.748,89823.0
2022-08-31 10:50:00,63.21,63.28,63.08,63.09,43753.0,57.7388,57.8028,57.6201,57.6292,43753.0
2022-08-31 11:00:00,63.08,63.08,62.87,62.99,63509.0,57.6201,57.6201,57.4283,57.5379,63509.0
2022-08-31 11:10:00,62.99,63.08,62.91,63.08,66142.0,57.5379,57.6201,57.4648,57.6201,66142.0
2022-08-31 11:20:00,63.1,63.12,62.97,62.97,85011.0,57.6383,57.6566,57.5196,57.5196,85011.0
2022-08-31 11:30:00,62.97,63.15,62.94,63.07,92274.0,57.5196,57.684,57.4922,57.6109,92274.0
2022-08-31 11:40:00,63.06,63.07,63.0,63.02,36256.0,57.6018,57.6109,57.547,57.5653,36256.0
2022-08-31 11:50:00,63.02,63.13,63.02,63.13,23051.0,57.5653,57.6657,57.5653,57.6657,23051.0
2022-08-31 12:00:00,63.13,63.14,63.02,63.02,48302.0,57.6657,57.6749,57.5653,57.5653,48302.0
2022-08-31 12:10:00,63.02,63.04,62.96,63.01,30666.0,57.5653,57.5835,57.5105,57.5561,30666.0
2022-08-31 12:20:00,63.01,63.01,62.89,62.95,21817.0,57.5561,57.5561,57.4465,57.5013,21817.0
2022-08-31 12:30:00,62.96,63.02,62.9,62.93,30086.0,57.5105,57.5653,57.4557,57.4831,30086.0
2022-08-31 12:40:00,62.92,62.97,62.86,62.97,18694.0,57.4739,57.5196,57.4191,57.5196,18694.0
2022-08-31 12:50:00,62.95,62.97,62.84,62.92,33607.0,57.5013,57.5196,57.4009,57.4739,33607.0
2022-08-31 13:00:00,62.91,63.0,62.91,62.98,17007.0,57.4648,57.547,57.4648,57.5287,17007.0
2022-08-31 13:10:00,62.98,63.02,62.89,62.89,28631.0,57.5287,57.5653,57.4465,57.4465,28631.0
2022-08-31 13:20:00,62.89,62.91,62.77,62.82,44653.0,57.4465,57.4648,57.3369,57.3826,44653.0
2022-08-31 13:30:00,62.82,62.82,62.72,62.72,121778.0,57.3826,57.3826,57.2912,57.2912,121778.0
2022-08-31 13:40:00,62.72,62.76,62.68,62.71,45124.0,57.2912,57.3278,57.2547,57.2821,45124.0
2022-08-31 13:50:00,62.7,62.81,62.7,62.78,23084.0,57.273,57.3734,57.273,57.346,23084.0
2022-08-31 14:00:00,62.78,62.84,62.7,62.82,91732.0,57.346,57.4009,57.273,57.3826,91732.0
2022-08-31 14:10:00,62.85,62.86,62.79,62.79,20869.0,57.41,57.4191,57.3552,57.3552,20869.0
2022-08-31 14:20:00,62.8,62.81,62.71,62.71,21171.0,57.3643,57.3734,57.2821,57.2821,21171.0
2022-08-31 14:30:00,62.7,62.72,62.56,62.58,81490.0,57.273,57.2912,57.1451,57.1634,81490.0
2022-08-31 14:40:00,62.57,62.61,62.48,62.56,209342.0,57.1542,57.1908,57.072,57.1451,209342.0
2022-08-31 14:50:00,62.55,62.61,62.54,62.59,112690.0,57.136,57.1908,57.1268,57.1725,112690.0
2022-08-31 15:00:00,62.59,62.76,62.57,62.73,150071.0,57.1725,57.3278,57.1542,57.3004,150071.0
2022-08-31 15:10:00,62.74,62.91,62.73,62.83,53233.0,57.3095,57.4648,57.3004,57.3917,53233.0
2022-08-31 15:20:00,62.82,62.82,62.71,62.72,46358.0,57.3826,57.3826,57.2821,57.2912,46358.0
2022-08-31 15:30:00,62.69,62.74,62.62,62.73,90026.0,57.2638,57.3095,57.1999,57.3004,90026.0
2022-08-31 15:40:00,62.73,62.93,62.72,62.84,200171.0,57.3004,57.4831,57.2912,57.4009,200171.0
2022-08-31 15:50:00,62.85,62.86,62.55,62.56,466355.0,57.41,57.4191,57.136,57.1451,466355.0
2022-09-01 09:30:00,62.31,62.61,61.74,61.84,458179.0,56.9167,57.1908,56.3961,56.4874,458179.0
2022-09-01 09:40:00,61.85,62.09,61.83,61.92,197431.0,56.4965,56.7158,56.4783,56.5605,197431.0
2022-09-01 09:50:00,61.93,62.0,61.8,61.93,117969.0,56.5696,56.6336,56.4509,56.5696,117969.0
2022-09-01 10:00:00,61.92,61.96,61.64,61.76,294411.0,56.5605,56.597,56.3047,56.4143,294411.0
2022-09-01 10:10:00,61.75,61.79,61.63,61.75,166046.0,56.4052,56.4417,56.2956,56.4052,166046.0
2022-09-01 10:20:00,61.75,62.09,61.74,62.09,159013.0,56.4052,56.7158,56.3961,56.7158,159013.0
2022-09-01 10:30:00,62.08,62.09,61.84,61.84,119724.0,56.7066,56.7158,56.4874,56.4874,119724.0
2022-09-01 10:40:00,61.85,61.88,61.69,61.72,72997.0,56.4965,56.5239,56.3504,56.3778,72997.0
2022-09-01 10:50:00,61.71,61.84,61.7,61.8,95874.0,56.3687,56.4874,56.3595,56.4509,95874.0
2022-09-01 11:00:00,61.8,61.99,61.73,61.97,160776.0,56.4509,56.6244,56.3869,56.6062,160776.0
2022-09-01 11:10:00,61.98,62.1,61.94,62.09,246607.0,56.6153,56.7249,56.5788,56.7158,246607.0
2022-09-01 11:20:00,62.09,62.09,61.85,61.87,209206.0,56.7158,56.7158,56.4965,56.5148,209206.0
2022-09-01 11:30:00,61.87,62.17,61.84,62.05,131637.0,56.5148,56.7888,56.4874,56.6792,131637.0
2022-09-01 11:40:00,62.05,62.06,61.86,61.92,58267.0,56.6792,56.6884,56.5057,56.5605,58267.0
2022-09-01 11:50:00,61.93,61.94,61.77,61.84,45620.0,56.5696,56.5788,56.4235,56.4874,45620.0
2022-09-01 12:00:00,61.84,62.0,61.83,62.0,51454.0,56.4874,56.6336,56.4783,56.6336,51454.0
2022-09-01 12:10:00,61.99,62.09,61.93,62.01,78098.0,56.6244,56.7158,56.5696,56.6427,78098.0
2022-09-01 12:20:00,62.02,62.02,61.89,61.93,92132.0,56.6518,56.6518,56.5331,56.5696,92132.0
2022-09-01 12:30:00,61.92,61.93,61.74,61.75,82877.0,56.5605,56.5696,56.3961,56.4052,82877.0
2022-09-01 12:40:00,61.75,61.81,61.69,61.74,75729.0,56.4052,56.46,56.3504,56.3961,75729.0
2022-09-01 12:50:00,61.74,61.75,61.6,61.64,78185.0,56.3961,56.4052,56.2682,56.3047,78185.0
2022-09-01 13:00:00,61.64,61.81,61.6,61.79,189191.0,56.3047,56.46,56.2682,56.4417,189191.0
2022-09-01 13:10:00,61.8,61.85,61.73,61.81,47424.0,56.4509,56.4965,56.3869,56.46,47424.0
2022-09-01 13:20:00,61.82,62.02,61.79,62.0,134126.0,56.4691,56.6518,56.4417,56.6336,134126.0
2022-09-01 13:30:00,62.0,62.01,61.88,61.93,45131.0,56.6336,56.6427,56.5239,56.5696,45131.0
2022-09-01 13:40:00,61.94,61.94,61.79,61.81,55790.0,56.5788,56.5788,56.4417,56.46,55790.0
2022-09-01 13:50:00,61.82,61.84,61.75,61.78,100401.0,56.4691,56.4874,56.4052,56.4326,100401.0
2022-09-01 14:00:00,61.78,61.85,61.73,61.77,108503.0,56.4326,56.4965,56.3869,56.4235,108503.0
2022-09-01 14:10:00,61.77,61.83,61.7,61.8,38173.0,56.4235,56.4783,56.3595,56.4509,38173.0
2022-09-01 14:20:00,61.8,62.06,61.8,62.04,187934.0,56.4509,56.6884,56.4509,56.6701,187934.0
2022-09-01 14:30:00,62.04,62.15,61.95,61.99,143947.0,56.6701,56.7706,56.5879,56.6244,143947.0
2022-09-01 14:40:00,61.98,62.03,61.87,61.89,113422.0,56.6153,56.661,56.5148,56.5331,113422.0
2022-09-01 14:50:00,61.9,62.04,61.88,62.0,160625.0,56.5422,56.6701,56.5239,56.6336,160625.0
2022-09-01 15:00:00,62.0,62.17,61.97,62.14,178360.0,56.6336,56.7888,56.6062,56.7614,178360.0
2022-09-01 15:10:00,62.14,62.15,61.95,61.96,70130.0,56.7614,56.7706,56.5879,56.597,70130.0
2022-09-01 15:20:00,61.96,61.99,61.85,61.87,87783.0,56.597,56.6244,56.4965,56.5148,87783.0
2022-09-01 15:30:00,61.87,62.0,61.82,61.95,154034.0,56.5148,56.6336,56.4691,56.5879,154034.0
2022-09-01 15:40:00,61.94,62.04,61.9,61.91,230803.0,56.5788,56.6701,56.5422,56.5513,230803.0
2022-09-01 15:50:00,61.91,62.26,61.91,62.23,621164.0,56.5513,56.8711,56.5513,56.8436,621164.0
2022-09-02 09:30:00,62.78,62.91,62.68,62.76,275218.0,57.346,57.4648,57.2547,57.3278,275218.0
2022-09-02 09:40:00,62.76,62.77,62.53,62.71,309320.0,57.3278,57.3369,57.1177,57.2821,309320.0
2022-09-02 09:50:00,62.71,62.84,62.64,62.67,225057.0,57.2821,57.4009,57.2182,57.2456,225057.0
2022-09-02 10:00:00,62.68,62.73,62.49,62.57,106280.0,57.2547,57.3004,57.0811,57.1542,106280.0
2022-09-02 10:10:00,62.6,62.88,62.6,62.82,90589.0,57.1816,57.4374,57.1816,57.3826,90589.0
2022-09-02 10:20:00,62.83,63.02,62.72,63.02,75819.0,57.3917,57.5653,57.2912,57.5653,75819.0
2022-09-02 10:30:00,63.02,63.22,63.01,63.18,134938.0,57.5653,57.748,57.5561,57.7114,134938.0
2022-09-02 10:40:00,63.19,63.21,63.13,63.21,67024.0,57.7206,57.7388,57.6657,57.7388,67024.0
2022-09-02 10:50:00,63.21,63.23,63.1,63.21,99262.0,57.7388,57.7571,57.6383,57.7388,99262.0
2022-09-02 11:00:00,63.21,63.33,63.17,63.21,180040.0,57.7388,57.8484,57.7023,57.7388,180040.0
2022-09-02 11:10:00,63.21,63.28,63.13,63.27,232174.0,57.7388,57.8028,57.6657,57.7936,232174.0
2022-09-02 11:20:00,63.27,63.31,63.16,63.19,105236.0,57.7936,57.8302,57.6932,57.7206,105236.0
2022-09-02 11:30:00,63.19,63.28,63.0,63.2,249592.0,57.7206,57.8028,57.547,57.7297,249592.0
2022-09-02 11:40:00,63.21,63.3,63.11,63.26,86954.0,57.7388,57.821,57.6475,57.7845,86954.0
2022-09-02 11:50:00,63.27,63.34,63.25,63.28,51772.0,57.7936,57.8576,57.7754,57.8028,51772.0
2022-09-02 12:00:00,63.29,63.32,63.23,63.29,24844.0,57.8119,57.8393,57.7571,57.8119,24844.0
2022-09-02 12:10:00,63.29,63.3,63.12,63.17,203439.0,57.8119,57.821,57.6566,57.7023,203439.0
2022-09-02 12:20:00,63.17,63.2,62.93,62.95,99737.0,57.7023,57.7297,57.4831,57.5013,99737.0
2022-09-02 12:30:00,62.95,62.97,62.78,62.85,84474.0,57.5013,57.5196,57.346,57.41,84474.0
2022-09-02 12:40:00,62.85,62.87,62.69,62.71,157523.0,57.41,57.4283,57.2638,57.2821,157523.0
2022-09-02 12:50:00,62.7,62.7,62.55,62.64,134853.0,57.273,57.273,57.136,57.2182,134853.0
2022-09-02 13:00:00,62.63,62.63,62.34,62.37,104337.0,57.209,57.209,56.9441,56.9715,104337.0
2022-09-02 13:10:00,62.36,62.38,62.22,62.35,142591.0,56.9624,56.9807,56.8345,56.9533,142591.0
2022-09-02 13:20:00,62.36,62.36,62.02,62.05,107406.0,56.9624,56.9624,56.6518,56.6792,107406.0
2022-09-02 13:30:00,62.05,62.16,62.0,62.09,86036.0,56.6792,56.7797,56.6336,56.7158,86036.0
2022-09-02 13:40:00,62.08,62.23,62.02,62.02,85139.0,56.7066,56.8436,56.6518,56.6518,85139.0
2022-09-02 13:50:00,62.01,62.07,61.93,61.99,79356.0,56.6427,56.6975,56.5696,56.6244,79356.0
2022-09-02 14:00:00,61.99,62.2,61.98,62.15,177806.0,56.6244,56.8162,56.6153,56.7706,177806.0
2022-09-02 14:10:00,62.17,62.18,62.02,62.06,51236.0,56.7888,56.798,56.6518,56.6884,51236.0
2022-09-02 14:20:00,62.07,62.16,62.01,62.15,45606.0,56.6975,56.7797,56.6427,56.7706,45606.0
2022-09-02 14:30:00,62.14,62.19,62.04,62.17,65587.0,56.7614,56.8071,56.6701,56.7888,65587.0
2022-09-02 14:40:00,62.18,62.2,62.06,62.07,86741.0,56.798,56.8162,56.6884,56.6975,86741.0
2022-09-02 14:50:00,62.07,62.08,61.89,61.89,87997.0,56.6975,56.7066,56.5331,56.5331,87997.0
2022-09-02 15:00:00,61.89,62.12,61.87,62.0,125972.0,56.5331,56.7432,56.5148,56.6336,125972.0
2022-09-02 15:10:00,62.0,62.03,61.83,61.88,104796.0,56.6336,56.661,56.4783,56.5239,104796.0
2022-09-02 15:20:00,61.88,61.94,61.73,61.84,289735.0,56.5239,56.5788,56.3869,56.4874,289735.0
2022-09-02 15:30:00,61.83,61.83,61.47,61.47,278445.0,56.4783,56.4783,56.1494,56.1494,278445.0
2022-09-02 15:40:00,61.48,61.63,61.39,61.61,333835.0,56.1586,56.2956,56.0764,56.2773,333835.0
2022-09-02 15:50:00,61.62,61.78,61.62,61.77,620700.0,56.2864,56.4326,56.2864,56.4235,620700.0
2022-09-06 09:30:00,61.99,62.3,61.87,61.87,410277.0,56.6244,56.9076,56.5148,56.5148,410277.0
2022-09-06 09:40:00,61.84,61.87,61.27,61.27,201162.0,56.4874,56.5148,55.9667,55.9667,201162.0
2022-09-06 09:50:00,61.26,61.27,60.92,61.08,164612.0,55.9576,55.9667,55.647,55.7932,164612.0
2022-09-06 10:00:00,61.06,61.1,60.71,60.82,363220.0,55.7749,55.8115,55.4552,55.5557,363220.0
2022-09-06 10:10:00,60.82,60.84,60.58,60.71,305380.0,55.5557,55.574,55.3365,55.4552,305380.0
2022-09-06 10:20:00,60.7,60.82,60.54,60.78,155695.0,55.4461,55.5557,55.2999,55.5192,155695.0
2022-09-06 10:30:00,60.78,60.79,60.55,60.73,150102.0,55.5192,55.5283,55.3091,55.4735,150102.0
2022-09-06 10:40:00,60.7,60.92,60.67,60.74,201229.0,55.4461,55.647,55.4187,55.4826,201229.0
2022-09-06 10:50:00,60.71,60.98,60.71,60.89,290037.0,55.4552,55.7018,55.4552,55.6196,290037.0
2022-09-06 11:00:00,60.88,61.1,60.82,61.0,205474.0,55.6105,55.8115,55.5557,55.7201,205474.0
2022-09-06 11:10:00,61.01,61.03,60.81,60.81,112348.0,55.7292,55.7475,55.5466,55.5466,112348.0
2022-09-06 11:20:00,60.81,60.91,60.75,60.78,73582.0,55.5466,55.6379,55.4918,55.5192,73582.0
2022-09-06 11:30:00,60.77,61.02,60.75,60.92,137747.0,55.51,55.7384,55.4918,55.647,137747.0
2022-09-06 11:40:00,60.9,61.17,60.9,60.97,217909.0,55.6288,55.8754,55.6288,55.6927,217909.0
2022-09-06 11:50:00,60.97,61.16,60.97,61.11,54303.0,55.6927,55.8663,55.6927,55.8206,54303.0
2022-09-06 12:00:00,61.1,61.13,60.84,60.85,79906.0,55.8115,55.8389,55.574,55.5831,79906.0
2022-09-06 12:10:00,60.85,60.88,60.68,60.69,98310.0,55.5831,55.6105,55.4278,55.4369,98310.0
2022-09-06 12:20:00,60.69,60.74,60.63,60.74,68599.0,55.4369,55.4826,55.3821,55.4826,68599.0
2022-09-06 12:30:00,60.73,60.75,60.61,60.7,52640.0,55.4735,55.4918,55.3639,55.4461,52640.0
2022-09-06 12:40:00,60.71,60.84,60.62,60.8,65534.0,55.4552,55.574,55.373,55.5374,65534.0
2022-09-06 12:50:00,60.81,60.85,60.7,60.77,54521.0,55.5466,55.5831,55.4461,55.51,54521.0
2022-09-06 13:00:00,60.77,60.77,60.54,60.55,93839.0,55.51,55.51,55.2999,55.3091,93839.0
2022-09-06 13:10:00,60.55,60.59,60.41,60.5,102764.0,55.3091,55.3456,55.1812,55.2634,102764.0
2022-09-06 13:20:00,60.5,60.55,60.46,60.46,45732.0,55.2634,55.3091,55.2269,55.2269,45732.0
2022-09-06 13:30:00,60.46,60.62,60.46,60.57,53879.0,55.2269,55.373,55.2269,55.3273,53879.0
2022-09-06 13:40:00,60.56,60.58,60.45,60.46,30076.0,55.3182,55.3365,55.2177,55.2269,30076.0
2022-09-06 13:50:00,60.46,60.6,60.43,60.59,82250.0,55.2269,55.3547,55.1994,55.3456,82250.0
2022-09-06 14:00:00,60.58,60.65,60.54,60.56,72105.0,55.3365,55.4004,55.2999,55.3182,72105.0
2022-09-06 14:10:00,60.57,60.76,60.57,60.73,128332.0,55.3273,55.5009,55.3273,55.4735,128332.0
2022-09-06 14:20:00,60.75,60.75,60.62,60.63,45171.0,55.4918,55.4918,55.373,55.3821,45171.0
2022-09-06 14:30:00,60.64,60.67,60.51,60.62,106604.0,55.3913,55.4187,55.2725,55.373,106604.0
2022-09-06 14:40:00,60.63,60.63,60.51,60.59,56958.0,55.3821,55.3821,55.2725,55.3456,56958.0
2022-09-06 14:50:00,60.59,60.59,60.45,60.51,70890.0,55.3456,55.3456,55.2177,55.2725,70890.0
2022-09-06 15:00:00,60.51,60.55,60.39,60.52,70953.0,55.2725,55.3091,55.1629,55.2817,70953.0
2022-09-06 15:10:00,60.52,60.57,60.45,60.46,100809.0,55.2817,55.3273,55.2177,55.2269,100809.0
2022-09-06 15:20:00,60.45,60.56,60.35,60.49,188683.0,55.2177,55.3182,55.1264,55.2543,188683.0
2022-09-06 15:30:00,60.48,60.49,60.35,60.48,246884.0,55.2451,55.2543,55.1264,55.2451,246884.0
2022-09-06 15:40:00,60.47,60.79,60.46,60.78,516064.0,55.236,55.5283,55.2269,55.5192,516064.0
2022-09-06 15:50:00,60.78,60.81,60.64,60.76,773115.0,55.5192,55.5466,55.3913,55.5009,773115.0
2022-09-07 09:30:00,60.48,60.81,60.43,60.72,270131.0,55.2451,55.5466,55.1994,55.4643,270131.0
2022-09-07 09:40:00,60.71,60.86,60.61,60.85,167623.0,55.4552,55.5922,55.3639,55.5831,167623.0
2022-09-07 09:50:00,60.85,60.87,60.64,60.69,179627.0,55.5831,55.6014,55.3913,55.4369,179627.0
2022-09-07 10:00:00,60.7,60.93,60.64,60.86,100847.0,55.4461,55.6562,55.3913,55.5922,100847.0
2022-09-07 10:10:00,60.88,60.9,60.64,60.76,77743.0,55.6105,55.6288,55.3913,55.5009,77743.0
2022-09-07 10:20:00,60.77,60.93,60.76,60.9,68431.0,55.51,55.6562,55.5009,55.6288,68431.0
2022-09-07 10:30:00,60.91,61.08,60.91,61.03,216858.0,55.6379,55.7932,55.6379,55.7475,216858.0
2022-09-07 10:40:00,61.02,61.11,60.98,61.02,154797.0,55.7384,55.8206,55.7018,55.7384,154797.0
2022-09-07 10:50:00,61.01,61.13,61.01,61.06,117258.0,55.7292,55.8389,55.7292,55.7749,117258.0
2022-09-07 11:00:00,61.06,61.1,60.94,61.07,84719.0,55.7749,55.8115,55.6653,55.7841,84719.0
2022-09-07 11:10:00,61.08,61.13,61.04,61.11,150608.0,55.7932,55.8389,55.7567,55.8206,150608.0
2022-09-07 11:20:00,61.11,61.18,61.07,61.09,98090.0,55.8206,55.8845,55.7841,55.8023,98090.0
2022-09-07 11:30:00,61.1,61.18,61.04,61.17,166336.0,55.8115,55.8845,55.7567,55.8754,166336.0
2022-09-07 11:40:00,61.17,61.19,61.07,61.17,57742.0,55.8754,55.8937,55.7841,55.8754,57742.0
2022-09-07 11:50:00,61.17,61.22,61.13,61.15,29026.0,55.8754,55.9211,55.8389,55.8571,29026.0
2022-09-07 12:00:00,61.15,61.21,61.09,61.18,92314.0,55.8571,55.9119,55.8023,55.8845,92314.0
2022-09-07 12:10:00,61.19,61.19,61.1,61.11,94381.0,55.8937,55.8937,55.8115,55.8206,94381.0
2022-09-07 12:20:00,61.11,61.18,61.02,61.16,68377.0,55.8206,55.8845,55.7384,55.8663,68377.0
2022-09-07 12:30:00,61.16,61.2,61.1,61.2,55534.0,55.8663,55.9028,55.8115,55.9028,55534.0
2022-09-07 12:40:00,61.2,61.32,61.18,61.25,86467.0,55.9028,56.0124,55.8845,55.9485,86467.0
2022-09-07 12:50:00,61.25,61.27,61.18,61.26,165424.0,55.9485,55.9667,55.8845,55.9576,165424.0
2022-09-07 13:00:00,61.26,61.36,61.25,61.3,119630.0,55.9576,56.049,55.9485,55.9941,119630.0
2022-09-07 13:10:00,61.3,61.34,61.27,61.28,93019.0,55.9941,56.0307,55.9667,55.9759,93019.0
2022-09-07 13:20:00,61.27,61.35,61.25,61.27,105135.0,55.9667,56.0398,55.9485,55.9667,105135.0
2022-09-07 13:30:00,61.27,61.44,61.27,61.43,207137.0,55.9667,56.122,55.9667,56.1129,207137.0
2022-09-07 13:40:00,61.42,61.6,61.42,61.59,104491.0,56.1038,56.2682,56.1038,56.259,104491.0
2022-09-07 13:50:00,61.6,61.64,61.57,61.6,91281.0,56.2682,56.3047,56.2408,56.2682,91281.0
2022-09-07 14:00:00,61.61,61.71,61.58,61.64,121537.0,56.2773,56.3687,56.2499,56.3047,121537.0
2022-09-07 14:10:00,61.64,61.74,61.63,61.63,77191.0,56.3047,56.3961,56.2956,56.2956,77191.0
2022-09-07 14:20:00,61.64,61.7,61.61,61.7,76002.0,56.3047,56.3595,56.2773,56.3595,76002.0
2022-09-07 14:30:00,61.7,61.79,61.68,61.76,112848.0,56.3595,56.4417,56.3413,56.4143,112848.0
2022-09-07 14:40:00,61.76,61.83,61.75,61.83,75495.0,56.4143,56.4783,56.4052,56.4783,75495.0
2022-09-07 14:50:00,61.82,61.94,61.78,61.94,225610.0,56.4691,56.5788,56.4326,56.5788,225610.0
2022-09-07 15:00:00,61.93,61.98,61.91,61.98,186187.0,56.5696,56.6153,56.5513,56.6153,186187.0
2022-09-07 15:10:00,61.98,62.06,61.94,61.96,260202.0,56.6153,56.6884,56.5788,56.597,260202.0
2022-09-07 15:20:00,61.95,62.0,61.9,61.99,113485.0,56.5879,56.6336,56.5422,56.6244,113485.0
2022-09-07 15:30:00,61.99,62.0,61.83,61.86,200385.0,56.6244,56.6336,56.4783,56.5057,200385.0
2022-09-07 15:40:00,61.86,62.02,61.82,61.99,299991.0,56.5057,56.6518,56.4691,56.6244,299991.0
2022-09-07 15:50:00,62.0,62.02,61.9,61.94,1247936.0,56.6336,56.6518,56.5422,56.5788,1247936.0
2022-09-08 09:30:00,61.42,61.6,61.26,61.29,318672.0,56.1038,56.2682,55.9576,55.985,318672.0
2022-09-08 09:40:00,61.28,61.85,61.19,61.71,242782.0,55.9759,56.4965,55.8937,56.3687,242782.0
2022-09-08 09:50:00,61.7,62.06,61.65,62.06,170470.0,56.3595,56.6884,56.3139,56.6884,170470.0
2022-09-08 10:00:00,62.07,62.45,62.02,62.41,291214.0,56.6975,57.0446,56.6518,57.0081,291214.0
2022-09-08 10:10:00,62.41,62.65,62.35,62.64,226325.0,57.0081,57.2273,56.9533,57.2182,226325.0
2022-09-08 10:20:00,62.62,62.75,62.55,62.75,218443.0,57.1999,57.3186,57.136,57.3186,218443.0
2022-09-08 10:30:00,62.72,62.97,62.66,62.93,349355.0,57.2912,57.5196,57.2364,57.4831,349355.0
2022-09-08 10:40:00,62.93,62.99,62.86,62.92,110832.0,57.4831,57.5379,57.4191,57.4739,110832.0
2022-09-08 10:50:00,62.92,62.92,62.79,62.85,101286.0,57.4739,57.4739,57.3552,57.41,101286.0
2022-09-08 11:00:00,62.86,62.99,62.83,62.9,120403.0,57.4191,57.5379,57.3917,57.4557,120403.0
2022-09-08 11:10:00,62.9,62.97,62.84,62.93,59435.0,57.4557,57.5196,57.4009,57.4831,59435.0
2022-09-08 11:20:00,62.93,62.94,62.79,62.88,31506.0,57.4831,57.4922,57.3552,57.4374,31506.0
2022-09-08 11:30:00,62.87,63.04,62.83,62.96,107919.0,57.4283,57.5835,57.3917,57.5105,107919.0
2022-09-08 11:40:00,62.95,63.07,62.94,63.01,78445.0,57.5013,57.6109,57.4922,57.5561,78445.0
2022-09-08 11:50:00,63.01,63.11,63.0,63.09,50067.0,57.5561,57.6475,57.547,57.6292,50067.0
2022-09-08 12:00:00,63.09,63.11,62.57,62.74,213255.0,57.6292,57.6475,57.1542,57.3095,213255.0
2022-09-08 12:10:00,62.73,62.8,62.61,62.75,109270.0,57.3004,57.3643,57.1908,57.3186,109270.0
2022-09-08 12:20:00,62.77,62.82,62.62,62.78,83178.0,57.3369,57.3826,57.1999,57.346,83178.0
2022-09-08 12:30:00,62.76,62.96,62.75,62.94,106942.0,57.3278,57.5105,57.3186,57.4922,106942.0
2022-09-08 12:40:00,62.93,63.09,62.89,63.08,63297.0,57.4831,57.6292,57.4465,57.6201,63297.0
2022-09-08 12:50:00,63.07,63.13,63.06,63.08,67799.0,57.6109,57.6657,57.6018,57.6201,67799.0
2022-09-08 13:00:00,63.08,63.09,62.86,62.95,55132.0,57.6201,57.6292,57.4191,57.5013,55132.0
2022-09-08 13:10:00,62.96,63.15,62.96,63.09,90700.0,57.5105,57.684,57.5105,57.6292,90700.0
2022-09-08 13:20:00,63.09,63.14,63.04,63.11,189988.0,57.6292,57.6749,57.5835,57.6475,189988.0
2022-09-08 13:30:00,63.12,63.21,63.06,63.19,127753.0,57.6566,57.7388,57.6018,57.7206,127753.0
2022-09-08 13:40:00,63.19,63.23,63.16,63.22,104588.0,57.7206,57.7571,57.6932,57.748,104588.0
2022-09-08 13:50:00,63.22,63.22,63.02,63.14,145292.0,57.748,57.748,57.5653,57.6749,145292.0
2022-09-08 14:00:00,63.14,63.23,63.1,63.17,105306.0,57.6749,57.7571,57.6383,57.7023,105306.0
2022-09-08 14:10:00,63.17,63.25,63.12,63.22,129293.0,57.7023,57.7754,57.6566,57.748,129293.0
2022-09-08 14:20:00,63.21,63.24,63.17,63.2,53614.0,57.7388,57.7662,57.7023,57.7297,53614.0
2022-09-08 14:30:00,63.2,63.26,63.17,63.2,63038.0,57.7297,57.7845,57.7023,57.7297,63038.0
2022-09-08 14:40:00,63.2,63.21,62.96,63.01,143431.0,57.7297,57.7388,57.5105,57.5561,143431.0
2022-09-08 14:50:00,63.01,63.11,62.98,63.08,54290.0,57.5561,57.6475,57.5287,57.6201,54290.0
2022-09-08 15:00:00,63.09,63.13,62.97,63.08,105857.0,57.6292,57.6657,57.5196,57.6201,105857.0
2022-09-08 15:10:00,63.08,63.25,63.04,63.24,64311.0,57.6201,57.7754,57.5835,57.7662,64311.0
2022-09-08 15:20:00,63.24,63.32,63.23,63.28,106053.0,57.7662,57.8393,57.7571,57.8028,106053.0
2022-09-08 15:30:00,63.28,63.32,63.17,63.17,199653.0,57.8028,57.8393,57.7023,57.7023,199653.0
2022-09-08 15:40:00,63.17,63.17,63.03,63.05,397164.0,57.7023,57.7023,57.5744,57.5927,397164.0
2022-09-08 15:50:00,63.04,63.29,63.04,63.27,1063920.0,57.5835,57.8119,57.5835,57.7936,1063920.0
2022-09-09 09:30:00,63.85,63.96,63.51,63.87,265674.0,58.3234,58.4239,58.0129,58.3417,265674.0
2022-09-09 09:40:00,63.88,63.88,63.71,63.74,241321.0,58.3508,58.3508,58.1955,58.223,241321.0
2022-09-09 09:50:00,63.74,63.96,63.67,63.95,205117.0,58.223,58.4239,58.159,58.4148,205117.0
2022-09-09 10:00:00,63.96,64.09,63.92,64.05,169946.0,58.4239,58.5427,58.3874,58.5061,169946.0
2022-09-09 10:10:00,64.05,64.2,63.99,64.1,106600.0,58.5061,58.6431,58.4513,58.5518,106600.0
2022-09-09 10:20:00,64.11,64.16,63.99,64.09,122704.0,58.5609,58.6066,58.4513,58.5427,122704.0
2022-09-09 10:30:00,64.09,64.12,64.0,64.11,194015.0,58.5427,58.5701,58.4604,58.5609,194015.0
2022-09-09 10:40:00,64.1,64.25,64.08,64.24,355780.0,58.5518,58.6888,58.5335,58.6797,355780.0
2022-09-09 10:50:00,64.25,64.34,64.14,64.14,281921.0,58.6888,58.771,58.5883,58.5883,281921.0
2022-09-09 11:00:00,64.15,64.15,63.98,64.06,97983.0,58.5975,58.5975,58.4422,58.5153,97983.0
2022-09-09 11:10:00,64.05,64.08,63.97,63.98,58649.0,58.5061,58.5335,58.433,58.4422,58649.0
2022-09-09 11:20:00,63.97,64.0,63.91,63.96,71353.0,58.433,58.4604,58.3782,58.4239,71353.0
2022-09-09 11:30:00,63.95,64.02,63.8,64.0,84995.0,58.4148,58.4787,58.2778,58.4604,84995.0
2022-09-09 11:40:00,64.02,64.05,63.96,64.03,34265.0,58.4787,58.5061,58.4239,58.4878,34265.0
2022-09-09 11:50:00,64.04,64.06,63.96,64.05,46570.0,58.497,58.5153,58.4239,58.5061,46570.0
2022-09-09 12:00:00,64.04,64.04,63.84,63.91,73863.0,58.497,58.497,58.3143,58.3782,73863.0
2022-09-09 12:10:00,63.92,63.96,63.81,63.9,64222.0,58.3874,58.4239,58.2869,58.3691,64222.0
2022-09-09 12:20:00,63.9,63.9,63.79,63.85,90635.0,58.3691,58.3691,58.2686,58.3234,90635.0
2022-09-09 12:30:00,63.86,63.94,63.82,63.88,34645.0,58.3326,58.4056,58.296,58.3508,34645.0
2022-09-09 12:40:00,63.89,63.93,63.85,63.92,26385.0,58.36,58.3965,58.3234,58.3874,26385.0
2022-09-09 12:50:00,63.92,63.97,63.9,63.91,61606.0,58.3874,58.433,58.3691,58.3782,61606.0
2022-09-09 13:00:00,63.9,63.95,63.84,63.94,35597.0,58.3691,58.4148,58.3143,58.4056,35597.0
2022-09-09 13:10:00,63.94,64.02,63.94,63.98,44404.0,58.4056,58.4787,58.4056,58.4422,44404.0
2022-09-09 13:20:00,63.98,64.04,63.95,63.98,24727.0,58.4422,58.497,58.4148,58.4422,24727.0
2022-09-09 13:30:00,63.99,64.07,63.99,64.06,34384.0,58.4513,58.5244,58.4513,58.5153,34384.0
2022-09-09 13:40:00,64.05,64.05,63.93,63.99,52990.0,58.5061,58.5061,58.3965,58.4513,52990.0
2022-09-09 13:50:00,63.99,64.06,63.96,64.06,51361.0,58.4513,58.5153,58.4239,58.5153,51361.0
2022-09-09 14:00:00,64.05,64.07,63.99,64.05,58375.0,58.5061,58.5244,58.4513,58.5061,58375.0
2022-09-09 14:10:00,64.05,64.11,64.03,64.09,92408.0,58.5061,58.5609,58.4878,58.5427,92408.0
2022-09-09 14:20:00,64.09,64.13,64.05,64.1,83447.0,58.5427,58.5792,58.5061,58.5518,83447.0
2022-09-09 14:30:00,64.1,64.14,64.05,64.13,62441.0,58.5518,58.5883,58.5061,58.5792,62441.0
2022-09-09 14:40:00,64.13,64.18,64.08,64.08,124653.0,58.5792,58.6249,58.5335,58.5335,124653.0
2022-09-09 14:50:00,64.08,64.13,64.04,64.11,39572.0,58.5335,58.5792,58.497,58.5609,39572.0
2022-09-09 15:00:00,64.11,64.19,64.11,64.13,57124.0,58.5609,58.634,58.5609,58.5792,57124.0
2022-09-09 15:10:00,64.14,64.23,64.12,64.22,65801.0,58.5883,58.6705,58.5701,58.6614,65801.0
2022-09-09 15:20:00,64.21,64.22,64.1,64.14,99681.0,58.6523,58.6614,58.5518,58.5883,99681.0
2022-09-09 15:30:00,64.14,64.15,63.99,64.0,103071.0,58.5883,58.5975,58.4513,58.4604,103071.0
2022-09-09 15:40:00,64.0,64.1,63.99,64.05,266810.0,58.4604,58.5518,58.4513,58.5061,266810.0
2022-09-09 15:50:00,64.05,64.11,64.0,64.08,629172.0,58.5061,58.5609,58.4604,58.5335,629172.0
2022-09-12 09:30:00,64.18,64.48,64.11,64.2,344023.0,58.6249,58.8989,58.5609,58.6431,344023.0
2022-09-12 09:40:00,64.19,64.55,64.11,64.46,162164.0,58.634,58.9628,58.5609,58.8806,162164.0
2022-09-12 09:50:00,64.45,64.94,64.44,64.93,118582.0,58.8715,59.3191,58.8624,59.3099,118582.0
2022-09-12 10:00:00,64.94,65.01,64.65,64.67,94758.0,59.3191,59.383,59.0542,59.0725,94758.0
2022-09-12 10:10:00,64.68,64.89,64.66,64.87,80178.0,59.0816,59.2734,59.0633,59.2551,80178.0
2022-09-12 10:20:00,64.87,64.96,64.84,64.91,60363.0,59.2551,59.3374,59.2277,59.2917,60363.0
2022-09-12 10:30:00,64.91,64.93,64.8,64.9,130308.0,59.2917,59.3099,59.1912,59.2825,130308.0
2022-09-12 10:40:00,64.89,64.94,64.81,64.94,50897.0,59.2734,59.3191,59.2003,59.3191,50897.0
2022-09-12 10:50:00,64.93,64.94,64.59,64.66,93621.0,59.3099,59.3191,58.9994,59.0633,93621.0
2022-09-12 11:00:00,64.65,64.68,64.47,64.51,46247.0,59.0542,59.0816,58.8898,58.9263,46247.0
2022-09-12 11:10:00,64.51,64.56,64.4,64.55,60430.0,58.9263,58.972,58.8258,58.9628,60430.0
2022-09-12 11:20:00,64.56,64.65,64.51,64.65,48577.0,58.972,59.0542,58.9263,59.0542,48577.0
2022-09-12 11:30:00,64.64,64.66,64.49,64.56,55419.0,59.0451,59.0633,58.908,58.972,55419.0
2022-09-12 11:40:00,64.56,64.6,64.45,64.48,39645.0,58.972,59.0085,58.8715,58.8989,39645.0
2022-09-12 11:50:00,64.49,64.54,64.23,64.3,89478.0,58.908,58.9537,58.6705,58.7345,89478.0
2022-09-12 12:00:00,64.3,64.38,64.23,64.26,110683.0,58.7345,58.8076,58.6705,58.6979,110683.0
2022-09-12 12:10:00,64.23,64.34,64.21,64.27,106012.0,58.6705,58.771,58.6523,58.7071,106012.0
2022-09-12 12:20:00,64.23,64.38,64.22,64.36,68037.0,58.6705,58.8076,58.6614,58.7893,68037.0
2022-09-12 12:30:00,64.35,64.44,64.29,64.43,66934.0,58.7802,58.8624,58.7253,58.8532,66934.0
2022-09-12 12:40:00,64.42,64.45,64.37,64.4,118314.0,58.8441,58.8715,58.7984,58.8258,118314.0
2022-09-12 12:50:00,64.42,64.47,64.4,64.46,44295.0,58.8441,58.8898,58.8258,58.8806,44295.0
2022-09-12 13:00:00,64.46,64.57,64.35,64.56,96873.0,58.8806,58.9811,58.7802,58.972,96873.0
2022-09-12 13:10:00,64.56,64.58,64.48,64.5,39984.0,58.972,58.9902,58.8989,58.9172,39984.0
2022-09-12 13:20:00,64.5,64.63,64.47,64.62,32111.0,58.9172,59.0359,58.8898,59.0268,32111.0
2022-09-12 13:30:00,64.63,64.64,64.58,64.59,44685.0,59.0359,59.0451,58.9902,58.9994,44685.0
2022-09-12 13:40:00,64.59,64.61,64.48,64.59,46468.0,58.9994,59.0176,58.8989,58.9994,46468.0
2022-09-12 13:50:00,64.59,64.64,64.57,64.62,27776.0,58.9994,59.0451,58.9811,59.0268,27776.0
2022-09-12 14:00:00,64.61,64.62,64.46,64.5,51900.0,59.0176,59.0268,58.8806,58.9172,51900.0
2022-09-12 14:10:00,64.5,64.57,64.45,64.5,114209.0,58.9172,58.9811,58.8715,58.9172,114209.0
2022-09-12 14:20:00,64.5,64.56,64.44,64.48,136283.0,58.9172,58.972,58.8624,58.8989,136283.0
2022-09-12 14:30:00,64.47,64.48,64.35,64.38,69548.0,58.8898,58.8989,58.7802,58.8076,69548.0
2022-09-12 14:40:00,64.39,64.5,64.37,64.5,44133.0,58.8167,58.9172,58.7984,58.9172,44133.0
2022-09-12 14:50:00,64.5,64.56,64.48,64.53,63803.0,58.9172,58.972,58.8989,58.9446,63803.0
2022-09-12 15:00:00,64.53,64.65,64.53,64.65,117170.0,58.9446,59.0542,58.9446,59.0542,117170.0
2022-09-12 15:10:00,64.65,64.66,64.6,64.61,75536.0,59.0542,59.0633,59.0085,59.0176,75536.0
2022-09-12 15:20:00,64.62,64.67,64.54,64.56,81900.0,59.0268,59.0725,58.9537,58.972,81900.0
2022-09-12 15:30:00,64.55,64.57,64.44,64.5,151692.0,58.9628,58.9811,58.8624,58.9172,151692.0
2022-09-12 15:40:00,64.51,64.64,64.48,64.59,195752.0,58.9263,59.0451,58.8989,58.9994,195752.0
2022-09-12 15:50:00,64.59,64.71,64.53,64.7,683497.0,58.9994,59.109,58.9446,59.0999,683497.0
2022-09-13 09:30:00,63.54,63.77,63.28,63.38,463826.0,58.0403,58.2504,57.8028,57.8941,463826.0
2022-09-13 09:40:00,63.38,63.47,63.29,63.36,453536.0,57.8941,57.9763,57.8119,57.8758,453536.0
2022-09-13 09:50:00,63.35,63.8,63.34,63.56,412445.0,57.8667,58.2778,57.8576,58.0585,412445.0
2022-09-13 10:00:00,63.56,63.59,63.39,63.46,227704.0,58.0585,58.0859,57.9032,57.9672,227704.0
2022-09-13 10:10:00,63.46,63.57,63.36,63.57,70596.0,57.9672,58.0677,57.8758,58.0677,70596.0
2022-09-13 10:20:00,63.57,63.57,63.21,63.24,128288.0,58.0677,58.0677,57.7388,57.7662,128288.0
2022-09-13 10:30:00,63.24,63.31,63.15,63.15,182492.0,57.7662,57.8302,57.684,57.684,182492.0
2022-09-13 10:40:00,63.16,63.2,62.98,62.99,214431.0,57.6932,57.7297,57.5287,57.5379,214431.0
2022-09-13 10:50:00,62.99,63.23,62.96,63.18,126586.0,57.5379,57.7571,57.5105,57.7114,126586.0
2022-09-13 11:00:00,63.17,63.32,63.12,63.17,114786.0,57.7023,57.8393,57.6566,57.7023,114786.0
2022-09-13 11:10:00,63.16,63.27,63.07,63.18,130828.0,57.6932,57.7936,57.6109,57.7114,130828.0
2022-09-13 11:20:00,63.17,63.34,63.16,63.3,87376.0,57.7023,57.8576,57.6932,57.821,87376.0
2022-09-13 11:30:00,63.3,63.32,63.2,63.31,51160.0,57.821,57.8393,57.7297,57.8302,51160.0
2022-09-13 11:40:00,63.31,63.31,63.1,63.1,36220.0,57.8302,57.8302,57.6383,57.6383,36220.0
2022-09-13 11:50:00,63.08,63.22,63.05,63.18,42402.0,57.6201,57.748,57.5927,57.7114,42402.0
2022-09-13 12:00:00,63.18,63.38,63.13,63.34,129115.0,57.7114,57.8941,57.6657,57.8576,129115.0
2022-09-13 12:10:00,63.33,63.36,63.27,63.29,57447.0,57.8484,57.8758,57.7936,57.8119,57447.0
2022-09-13 12:20:00,63.29,63.32,63.18,63.2,42220.0,57.8119,57.8393,57.7114,57.7297,42220.0
2022-09-13 12:30:00,63.18,63.26,63.09,63.22,55389.0,57.7114,57.7845,57.6292,57.748,55389.0
2022-09-13 12:40:00,63.22,63.26,63.17,63.25,29637.0,57.748,57.7845,57.7023,57.7754,29637.0
2022-09-13 12:50:00,63.26,63.32,63.19,63.2,44799.0,57.7845,57.8393,57.7206,57.7297,44799.0
2022-09-13 13:00:00,63.19,63.3,63.11,63.15,61880.0,57.7206,57.821,57.6475,57.684,61880.0
2022-09-13 13:10:00,63.14,63.21,63.08,63.15,56910.0,57.6749,57.7388,57.6201,57.684,56910.0
2022-09-13 13:20:00,63.15,63.29,63.11,63.28,59842.0,57.684,57.8119,57.6475,57.8028,59842.0
2022-09-13 13:30:00,63.28,63.31,63.18,63.23,59680.0,57.8028,57.8302,57.7114,57.7571,59680.0
2022-09-13 13:40:00,63.24,63.27,63.14,63.2,69629.0,57.7662,57.7936,57.6749,57.7297,69629.0
2022-09-13 13:50:00,63.21,63.22,63.07,63.11,67084.0,57.7388,57.748,57.6109,57.6475,67084.0
2022-09-13 14:00:00,63.11,63.13,63.02,63.05,56071.0,57.6475,57.6657,57.5653,57.5927,56071.0
2022-09-13 14:10:00,63.04,63.09,62.95,63.09,69791.0,57.5835,57.6292,57.5013,57.6292,69791.0
2022-09-13 14:20:00,63.09,63.12,62.95,62.96,102378.0,57.6292,57.6566,57.5013,57.5105,102378.0
2022-09-13 14:30:00,62.97,62.98,62.89,62.9,45934.0,57.5196,57.5287,57.4465,57.4557,45934.0
2022-09-13 14:40:00,62.9,62.91,62.8,62.81,65399.0,57.4557,57.4648,57.3643,57.3734,65399.0
2022-09-13 14:50:00,62.8,62.82,62.67,62.74,235128.0,57.3643,57.3826,57.2456,57.3095,235128.0
2022-09-13 15:00:00,62.74,62.77,62.59,62.6,131939.0,57.3095,57.3369,57.1725,57.1816,131939.0
2022-09-13 15:10:00,62.61,62.63,62.47,62.5,130721.0,57.1908,57.209,57.0629,57.0903,130721.0
2022-09-13 15:20:00,62.5,62.62,62.49,62.51,178974.0,57.0903,57.1999,57.0811,57.0994,178974.0
2022-09-13 15:30:00,62.51,62.54,62.34,62.48,270494.0,57.0994,57.1268,56.9441,57.072,270494.0
2022-09-13 15:40:00,62.48,62.52,62.36,62.48,732470.0,57.072,57.1085,56.9624,57.072,732470.0
2022-09-13 15:50:00,62.47,62.76,62.45,62.66,951484.0,57.0629,57.3278,57.0446,57.2364,951484.0
2022-09-14 09:30:00,62.72,62.89,62.42,62.85,406151.0,57.2912,57.4465,57.0172,57.41,406151.0
2022-09-14 09:40:00,62.85,63.03,62.75,62.89,175262.0,57.41,57.5744,57.3186,57.4465,175262.0
2022-09-14 09:50:00,62.88,62.92,62.76,62.87,97781.0,57.4374,57.4739,57.3278,57.4283,97781.0
2022-09-14 10:00:00,62.86,62.96,62.59,62.6,134930.0,57.4191,57.5105,57.1725,57.1816,134930.0
2022-09-14 10:10:00,62.6,62.66,62.32,62.33,199822.0,57.1816,57.2364,56.9259,56.935,199822.0
2022-09-14 10:20:00,62.33,62.38,61.94,61.94,175362.0,56.935,56.9807,56.5788,56.5788,175362.0
2022-09-14 10:30:00,61.94,62.39,61.91,62.37,149440.0,56.5788,56.9898,56.5513,56.9715,149440.0
2022-09-14 10:40:00,62.36,62.5,62.29,62.43,71486.0,56.9624,57.0903,56.8985,57.0263,71486.0
2022-09-14 10:50:00,62.43,62.66,62.41,62.66,90261.0,57.0263,57.2364,57.0081,57.2364,90261.0
2022-09-14 11:00:00,62.66,62.67,62.48,62.63,98515.0,57.2364,57.2456,57.072,57.209,98515.0
2022-09-14 11:10:00,62.63,62.71,62.55,62.57,55964.0,57.209,57.2821,57.136,57.1542,55964.0
2022-09-14 11:20:00,62.57,62.67,62.5,62.61,57774.0,57.1542,57.2456,57.0903,57.1908,57774.0
2022-09-14 11:30:00,62.62,62.7,62.59,62.62,146954.0,57.1999,57.273,57.1725,57.1999,146954.0
2022-09-14 11:40:00,62.63,62.83,62.61,62.71,74176.0,57.209,57.3917,57.1908,57.2821,74176.0
2022-09-14 11:50:00,62.72,62.73,62.51,62.53,68127.0,57.2912,57.3004,57.0994,57.1177,68127.0
2022-09-14 12:00:00,62.53,62.58,62.46,62.52,79383.0,57.1177,57.1634,57.0537,57.1085,79383.0
2022-09-14 12:10:00,62.51,62.62,62.46,62.6,72736.0,57.0994,57.1999,57.0537,57.1816,72736.0
2022-09-14 12:20:00,62.61,62.64,62.44,62.47,53234.0,57.1908,57.2182,57.0355,57.0629,53234.0
2022-09-14 12:30:00,62.48,62.69,62.42,62.68,44728.0,57.072,57.2638,57.0172,57.2547,44728.0
2022-09-14 12:40:00,62.68,62.74,62.66,62.7,34882.0,57.2547,57.3095,57.2364,57.273,34882.0
2022-09-14 12:50:00,62.69,62.77,62.66,62.72,28438.0,57.2638,57.3369,57.2364,57.2912,28438.0
2022-09-14 13:00:00,62.73,62.79,62.66,62.69,25554.0,57.3004,57.3552,57.2364,57.2638,25554.0
2022-09-14 13:10:00,62.69,62.81,62.69,62.76,152904.0,57.2638,57.3734,57.2638,57.3278,152904.0
2022-09-14 13:20:00,62.76,62.79,62.68,62.73,30339.0,57.3278,57.3552,57.2547,57.3004,30339.0
2022-09-14 13:30:00,62.73,62.77,62.65,62.65,34265.0,57.3004,57.3369,57.2273,57.2273,34265.0
2022-09-14 13:40:00,62.65,62.74,62.51,62.59,96075.0,57.2273,57.3095,57.0994,57.1725,96075.0
2022-09-14 13:50:00,62.59,62.67,62.57,62.58,65291.0,57.1725,57.2456,57.1542,57.1634,65291.0
2022-09-14 14:00:00,62.58,62.64,62.5,62.58,119069.0,57.1634,57.2182,57.0903,57.1634,119069.0
2022-09-14 14:10:00,62.57,62.65,62.53,62.64,67795.0,57.1542,57.2273,57.1177,57.2182,67795.0
2022-09-14 14:20:00,62.63,62.68,62.61,62.65,34979.0,57.209,57.2547,57.1908,57.2273,34979.0
2022-09-14 14:30:00,62.66,62.76,62.65,62.71,44783.0,57.2364,57.3278,57.2273,57.2821,44783.0
2022-09-14 14:40:00,62.7,62.73,62.61,62.69,59249.0,57.273,57.3004,57.1908,57.2638,59249.0
2022-09-14 14:50:00,62.68,62.73,62.51,62.55,54453.0,57.2547,57.3004,57.0994,57.136,54453.0
2022-09-14 15:00:00,62.55,62.59,62.42,62.52,45732.0,57.136,57.1725,57.0172,57.1085,45732.0
2022-09-14 15:10:00,62.52,62.53,62.26,62.35,154313.0,57.1085,57.1177,56.8711,56.9533,154313.0
2022-09-14 15:20:00,62.35,62.45,62.31,62.43,173891.0,56.9533,57.0446,56.9167,57.0263,173891.0
2022-09-14 15:30:00,62.43,62.48,62.24,62.48,164689.0,57.0263,57.072,56.8528,57.072,164689.0
2022-09-14 15:40:00,62.47,62.62,62.42,62.55,182646.0,57.0629,57.1999,57.0172,57.136,182646.0
2022-09-14 15:50:00,62.56,62.82,62.56,62.81,516065.0,57.1451,57.3826,57.1451,57.3734,516065.0
2022-09-15 09:30:00,62.66,63.1,62.63,63.03,166909.0,57.2364,57.6383,57.209,57.5744,166909.0
2022-09-15 09:40:00,63.01,63.48,62.9,63.48,240202.0,57.5561,57.9855,57.4557,57.9855,240202.0
2022-09-15 09:50:00,63.49,63.66,63.45,63.62,216430.0,57.9946,58.1499,57.9581,58.1133,216430.0
2022-09-15 10:00:00,63.63,63.98,63.63,63.84,237953.0,58.1225,58.4422,58.1225,58.3143,237953.0
2022-09-15 10:10:00,63.84,63.99,63.83,63.93,104165.0,58.3143,58.4513,58.3052,58.3965,104165.0
2022-09-15 10:20:00,63.93,63.95,63.67,63.67,88577.0,58.3965,58.4148,58.159,58.159,88577.0
2022-09-15 10:30:00,63.67,63.97,63.62,63.82,285580.0,58.159,58.433,58.1133,58.296,285580.0
2022-09-15 10:40:00,63.82,63.84,63.68,63.7,97929.0,58.296,58.3143,58.1681,58.1864,97929.0
2022-09-15 10:50:00,63.7,63.76,63.57,63.68,229473.0,58.1864,58.2412,58.0677,58.1681,229473.0
2022-09-15 11:00:00,63.68,63.81,63.62,63.62,201988.0,58.1681,58.2869,58.1133,58.1133,201988.0
2022-09-15 11:10:00,63.63,63.63,63.44,63.59,160396.0,58.1225,58.1225,57.9489,58.0859,160396.0
2022-09-15 11:20:00,63.6,63.76,63.58,63.72,146477.0,58.0951,58.2412,58.0768,58.2047,146477.0
2022-09-15 11:30:00,63.71,63.77,63.61,63.63,155524.0,58.1955,58.2504,58.1042,58.1225,155524.0
2022-09-15 11:40:00,63.64,63.77,63.64,63.74,58080.0,58.1316,58.2504,58.1316,58.223,58080.0
2022-09-15 11:50:00,63.73,63.74,63.47,63.6,71937.0,58.2138,58.223,57.9763,58.0951,71937.0
2022-09-15 12:00:00,63.6,63.68,63.55,63.58,78589.0,58.0951,58.1681,58.0494,58.0768,78589.0
2022-09-15 12:10:00,63.58,63.76,63.54,63.75,104637.0,58.0768,58.2412,58.0403,58.2321,104637.0
2022-09-15 12:20:00,63.75,63.76,63.55,63.59,101709.0,58.2321,58.2412,58.0494,58.0859,101709.0
2022-09-15 12:30:00,63.59,63.76,63.58,63.75,51324.0,58.0859,58.2412,58.0768,58.2321,51324.0
2022-09-15 12:40:00,63.75,63.8,63.71,63.73,82798.0,58.2321,58.2778,58.1955,58.2138,82798.0
2022-09-15 12:50:00,63.73,63.87,63.72,63.87,62027.0,58.2138,58.3417,58.2047,58.3417,62027.0
2022-09-15 13:00:00,63.88,64.11,63.87,64.1,144919.0,58.3508,58.5609,58.3417,58.5518,144919.0
2022-09-15 13:10:00,64.11,64.23,64.06,64.2,120803.0,58.5609,58.6705,58.5153,58.6431,120803.0
2022-09-15 13:20:00,64.19,64.26,64.13,64.19,107857.0,58.634,58.6979,58.5792,58.634,107857.0
2022-09-15 13:30:00,64.19,64.23,64.09,64.14,72454.0,58.634,58.6705,58.5427,58.5883,72454.0
2022-09-15 13:40:00,64.14,64.15,63.99,64.04,109605.0,58.5883,58.5975,58.4513,58.497,109605.0
2022-09-15 13:50:00,64.05,64.05,63.94,63.97,97683.0,58.5061,58.5061,58.4056,58.433,97683.0
2022-09-15 14:00:00,63.97,63.97,63.68,63.77,113579.0,58.433,58.433,58.1681,58.2504,113579.0
2022-09-15 14:10:00,63.76,63.95,63.72,63.93,154619.0,58.2412,58.4148,58.2047,58.3965,154619.0
2022-09-15 14:20:00,63.92,64.02,63.88,64.01,76544.0,58.3874,58.4787,58.3508,58.4696,76544.0
2022-09-15 14:30:00,64.01,64.09,63.94,64.01,106384.0,58.4696,58.5427,58.4056,58.4696,106384.0
2022-09-15 14:40:00,64.0,64.01,63.78,63.78,231529.0,58.4604,58.4696,58.2595,58.2595,231529.0
2022-09-15 14:50:00,63.78,63.87,63.71,63.74,108304.0,58.2595,58.3417,58.1955,58.223,108304.0
2022-09-15 15:00:00,63.75,63.75,63.56,63.57,132036.0,58.2321,58.2321,58.0585,58.0677,132036.0
2022-09-15 15:10:00,63.57,63.58,63.38,63.41,220867.0,58.0677,58.0768,57.8941,57.9215,220867.0
2022-09-15 15:20:00,63.41,63.5,63.33,63.43,196401.0,57.9215,58.0037,57.8484,57.9398,196401.0
2022-09-15 15:30:00,63.43,63.5,63.37,63.44,250788.0,57.9398,58.0037,57.885,57.9489,250788.0
2022-09-15 15:40:00,63.44,63.55,63.38,63.47,415803.0,57.9489,58.0494,57.8941,57.9763,415803.0
2022-09-15 15:50:00,63.47,63.67,63.44,63.53,664291.0,57.9763,58.159,57.9489,58.0311,664291.0
2022-09-16 09:30:00,62.79,62.97,62.2,62.61,641775.0,57.3552,57.5196,56.8162,57.1908,641775.0
2022-09-16 09:40:00,62.59,62.64,62.43,62.59,175554.0,57.1725,57.2182,57.0263,57.1725,175554.0
2022-09-16 09:50:00,62.59,62.68,62.1,62.16,237451.0,57.1725,57.2547,56.7249,56.7797,237451.0
2022-09-16 10:00:00,62.16,62.45,62.1,62.29,293358.0,56.7797,57.0446,56.7249,56.8985,293358.0
2022-09-16 10:10:00,62.27,62.75,62.27,62.5,211433.0,56.8802,57.3186,56.8802,57.0903,211433.0
2022-09-16 10:20:00,62.49,62.65,62.42,62.54,164736.0,57.0811,57.2273,57.0172,57.1268,164736.0
2022-09-16 10:30:00,62.54,62.74,62.5,62.66,221683.0,57.1268,57.3095,57.0903,57.2364,221683.0
2022-09-16 10:40:00,62.66,62.74,62.53,62.54,104179.0,57.2364,57.3095,57.1177,57.1268,104179.0
2022-09-16 10:50:00,62.56,62.73,62.55,62.58,167801.0,57.1451,57.3004,57.136,57.1634,167801.0
2022-09-16 11:00:00,62.58,62.79,62.56,62.7,88791.0,57.1634,57.3552,57.1451,57.273,88791.0
2022-09-16 11:10:00,62.7,62.7,62.54,62.65,72724.0,57.273,57.273,57.1268,57.2273,72724.0
2022-09-16 11:20:00,62.64,62.64,62.41,62.41,63437.0,57.2182,57.2182,57.0081,57.0081,63437.0
2022-09-16 11:30:00,62.4,62.44,62.31,62.36,92730.0,56.9989,57.0355,56.9167,56.9624,92730.0
2022-09-16 11:40:00,62.36,62.4,62.3,62.35,130106.0,56.9624,56.9989,56.9076,56.9533,130106.0
2022-09-16 11:50:00,62.35,62.57,62.32,62.57,77429.0,56.9533,57.1542,56.9259,57.1542,77429.0
2022-09-16 12:00:00,62.56,62.57,62.4,62.4,67620.0,57.1451,57.1542,56.9989,56.9989,67620.0
2022-09-16 12:10:00,62.39,62.44,62.22,62.29,55237.0,56.9898,57.0355,56.8345,56.8985,55237.0
2022-09-16 12:20:00,62.27,62.28,62.1,62.13,90837.0,56.8802,56.8893,56.7249,56.7523,90837.0
2022-09-16 12:30:00,62.12,62.21,62.06,62.1,104779.0,56.7432,56.8254,56.6884,56.7249,104779.0
2022-09-16 12:40:00,62.1,62.33,62.09,62.33,132591.0,56.7249,56.935,56.7158,56.935,132591.0
2022-09-16 12:50:00,62.33,62.4,62.29,62.31,94656.0,56.935,56.9989,56.8985,56.9167,94656.0
2022-09-16 13:00:00,62.31,62.33,62.14,62.19,69443.0,56.9167,56.935,56.7614,56.8071,69443.0
2022-09-16 13:10:00,62.19,62.22,62.11,62.14,45986.0,56.8071,56.8345,56.734,56.7614,45986.0
2022-09-16 13:20:00,62.13,62.23,62.12,62.21,132021.0,56.7523,56.8436,56.7432,56.8254,132021.0
2022-09-16 13:30:00,62.22,62.36,62.2,62.32,111498.0,56.8345,56.9624,56.8162,56.9259,111498.0
2022-09-16 13:40:00,62.33,62.33,62.17,62.19,54016.0,56.935,56.935,56.7888,56.8071,54016.0
2022-09-16 13:50:00,62.19,62.22,62.15,62.2,61971.0,56.8071,56.8345,56.7706,56.8162,61971.0
2022-09-16 14:00:00,62.2,62.3,62.17,62.26,104193.0,56.8162,56.9076,56.7888,56.8711,104193.0
2022-09-16 14:10:00,62.26,62.32,62.2,62.21,44147.0,56.8711,56.9259,56.8162,56.8254,44147.0
2022-09-16 14:20:00,62.2,62.56,62.18,62.51,147576.0,56.8162,57.1451,56.798,57.0994,147576.0
2022-09-16 14:30:00,62.49,62.62,62.45,62.57,149559.0,57.0811,57.1999,57.0446,57.1542,149559.0
2022-09-16 14:40:00,62.57,62.72,62.52,62.69,104772.0,57.1542,57.2912,57.1085,57.2638,104772.0
2022-09-16 14:50:00,62.68,62.75,62.62,62.64,249332.0,57.2547,57.3186,57.1999,57.2182,249332.0
2022-09-16 15:00:00,62.63,62.84,62.62,62.82,246682.0,57.209,57.4009,57.1999,57.3826,246682.0
2022-09-16 15:10:00,62.82,62.82,62.59,62.63,126735.0,57.3826,57.3826,57.1725,57.209,126735.0
2022-09-16 15:20:00,62.63,62.8,62.59,62.63,147120.0,57.209,57.3643,57.1725,57.209,147120.0
2022-09-16 15:30:00,62.63,62.73,62.54,62.73,189530.0,57.209,57.3004,57.1268,57.3004,189530.0
2022-09-16 15:40:00,62.74,62.82,62.68,62.78,312247.0,57.3095,57.3826,57.2547,57.346,312247.0
2022-09-16 15:50:00,62.77,62.99,62.73,62.95,929677.0,57.3369,57.5379,57.3004,57.5013,929677.0
2022-09-19 09:30:00,61.84,62.87,61.84,62.81,421269.0,56.8142,57.7605,56.8142,57.7054,421269.0
2022-09-19 09:40:00,62.83,63.15,62.77,63.11,424790.0,57.7238,58.0178,57.6686,57.981,424790.0
2022-09-19 09:50:00,63.12,63.4,63.11,63.37,105986.0,57.9902,58.2474,57.981,58.2199,105986.0
2022-09-19 10:00:00,63.38,63.39,63.17,63.25,88782.0,58.2291,58.2382,58.0361,58.1096,88782.0
2022-09-19 10:10:00,63.24,63.46,63.18,63.2,134517.0,58.1004,58.3026,58.0453,58.0637,134517.0
2022-09-19 10:20:00,63.2,63.45,63.12,63.4,135973.0,58.0637,58.2934,57.9902,58.2474,135973.0
2022-09-19 10:30:00,63.41,63.59,63.35,63.56,129571.0,58.2566,58.422,58.2015,58.3944,129571.0
2022-09-19 10:40:00,63.56,63.7,63.55,63.63,91167.0,58.3944,58.5231,58.3852,58.4587,91167.0
2022-09-19 10:50:00,63.62,63.64,63.35,63.4,119277.0,58.4496,58.4679,58.2015,58.2474,119277.0
2022-09-19 11:00:00,63.4,63.62,63.39,63.55,97616.0,58.2474,58.4496,58.2382,58.3852,97616.0
2022-09-19 11:10:00,63.56,63.61,63.44,63.53,51705.0,58.3944,58.4404,58.2842,58.3669,51705.0
2022-09-19 11:20:00,63.53,63.55,63.26,63.28,112393.0,58.3669,58.3852,58.1188,58.1372,112393.0
2022-09-19 11:30:00,63.27,63.35,63.22,63.26,99666.0,58.128,58.2015,58.0821,58.1188,99666.0
2022-09-19 11:40:00,63.25,63.35,63.23,63.33,166670.0,58.1096,58.2015,58.0913,58.1831,166670.0
2022-09-19 11:50:00,63.32,63.38,63.21,63.22,56350.0,58.1739,58.2291,58.0729,58.0821,56350.0
2022-09-19 12:00:00,63.22,63.42,63.22,63.31,105077.0,58.0821,58.2658,58.0821,58.1647,105077.0
2022-09-19 12:10:00,63.31,63.43,63.3,63.35,62940.0,58.1647,58.275,58.1556,58.2015,62940.0
2022-09-19 12:20:00,63.35,63.39,63.22,63.26,69092.0,58.2015,58.2382,58.0821,58.1188,69092.0
2022-09-19 12:30:00,63.25,63.47,63.24,63.42,107103.0,58.1096,58.3117,58.1004,58.2658,107103.0
2022-09-19 12:40:00,63.41,63.41,63.32,63.35,36025.0,58.2566,58.2566,58.1739,58.2015,36025.0
2022-09-19 12:50:00,63.36,63.54,63.36,63.54,127614.0,58.2107,58.3761,58.2107,58.3761,127614.0
2022-09-19 13:00:00,63.54,63.58,63.49,63.53,61340.0,58.3761,58.4128,58.3301,58.3669,61340.0
2022-09-19 13:10:00,63.54,63.54,63.42,63.53,39968.0,58.3761,58.3761,58.2658,58.3669,39968.0
2022-09-19 13:20:00,63.53,63.62,63.5,63.61,45993.0,58.3669,58.4496,58.3393,58.4404,45993.0
2022-09-19 13:30:00,63.61,63.61,63.44,63.48,36609.0,58.4404,58.4404,58.2842,58.3209,36609.0
2022-09-19 13:40:00,63.47,63.58,63.46,63.51,31754.0,58.3117,58.4128,58.3026,58.3485,31754.0
2022-09-19 13:50:00,63.51,63.56,63.47,63.48,40003.0,58.3485,58.3944,58.3117,58.3209,40003.0
2022-09-19 14:00:00,63.48,63.55,63.44,63.48,42984.0,58.3209,58.3852,58.2842,58.3209,42984.0
2022-09-19 14:10:00,63.47,63.52,63.42,63.47,39113.0,58.3117,58.3577,58.2658,58.3117,39113.0
2022-09-19 14:20:00,63.46,63.49,63.36,63.42,66947.0,58.3026,58.3301,58.2107,58.2658,66947.0
2022-09-19 14:30:00,63.41,63.49,63.4,63.45,130499.0,58.2566,58.3301,58.2474,58.2934,130499.0
2022-09-19 14:40:00,63.45,63.46,63.32,63.34,97463.0,58.2934,58.3026,58.1739,58.1923,97463.0
2022-09-19 14:50:00,63.34,63.41,63.33,63.38,201919.0,58.1923,58.2566,58.1831,58.2291,201919.0
2022-09-19 15:00:00,63.38,63.59,63.37,63.55,194461.0,58.2291,58.422,58.2199,58.3852,194461.0
2022-09-19 15:10:00,63.55,63.7,63.53,63.61,316214.0,58.3852,58.5231,58.3669,58.4404,316214.0
2022-09-19 15:20:00,63.6,63.69,63.56,63.64,223580.0,58.4312,58.5139,58.3944,58.4679,223580.0
2022-09-19 15:30:00,63.64,63.78,63.64,63.76,177035.0,58.4679,58.5966,58.4679,58.5782,177035.0
2022-09-19 15:40:00,63.76,63.83,63.59,63.6,273605.0,58.5782,58.6425,58.422,58.4312,273605.0
2022-09-19 15:50:00,63.59,63.69,63.54,63.66,745389.0,58.422,58.5139,58.3761,58.4863,745389.0
2022-09-20 09:30:00,63.27,63.59,63.15,63.43,809315.0,58.128,58.422,58.0178,58.275,809315.0
2022-09-20 09:40:00,63.43,63.59,63.36,63.48,242461.0,58.275,58.422,58.2107,58.3209,242461.0
2022-09-20 09:50:00,63.47,63.47,63.27,63.35,303207.0,58.3117,58.3117,58.128,58.2015,303207.0
2022-09-20 10:00:00,63.34,63.51,63.24,63.45,314749.0,58.1923,58.3485,58.1004,58.2934,314749.0
2022-09-20 10:10:00,63.49,63.52,63.22,63.22,180565.0,58.3301,58.3577,58.0821,58.0821,180565.0
2022-09-20 10:20:00,63.22,63.38,63.19,63.38,134365.0,58.0821,58.2291,58.0545,58.2291,134365.0
2022-09-20 10:30:00,63.38,63.39,63.27,63.35,130495.0,58.2291,58.2382,58.128,58.2015,130495.0
2022-09-20 10:40:00,63.34,63.48,63.33,63.42,115367.0,58.1923,58.3209,58.1831,58.2658,115367.0
2022-09-20 10:50:00,63.41,63.54,63.4,63.54,251464.0,58.2566,58.3761,58.2474,58.3761,251464.0
2022-09-20 11:00:00,63.52,63.65,63.42,63.63,103734.0,58.3577,58.4771,58.2658,58.4587,103734.0
2022-09-20 11:10:00,63.63,63.69,63.58,63.61,53999.0,58.4587,58.5139,58.4128,58.4404,53999.0
2022-09-20 11:20:00,63.58,63.62,63.48,63.52,214430.0,58.4128,58.4496,58.3209,58.3577,214430.0
2022-09-20 11:30:00,63.51,63.58,63.39,63.47,85944.0,58.3485,58.4128,58.2382,58.3117,85944.0
2022-09-20 11:40:00,63.47,63.59,63.46,63.57,39322.0,58.3117,58.422,58.3026,58.4036,39322.0
2022-09-20 11:50:00,63.57,63.73,63.52,63.69,100696.0,58.4036,58.5506,58.3577,58.5139,100696.0
2022-09-20 12:00:00,63.69,63.75,63.68,63.71,83902.0,58.5139,58.569,58.5047,58.5322,83902.0
2022-09-20 12:10:00,63.71,63.75,63.62,63.63,65598.0,58.5322,58.569,58.4496,58.4587,65598.0
2022-09-20 12:20:00,63.63,63.65,63.5,63.5,52222.0,58.4587,58.4771,58.3393,58.3393,52222.0
2022-09-20 12:30:00,63.49,63.51,63.39,63.42,41639.0,58.3301,58.3485,58.2382,58.2658,41639.0
2022-09-20 12:40:00,63.42,63.43,63.35,63.37,52825.0,58.2658,58.275,58.2015,58.2199,52825.0
2022-09-20 12:50:00,63.36,63.46,63.34,63.4,159506.0,58.2107,58.3026,58.1923,58.2474,159506.0
2022-09-20 13:00:00,63.4,63.43,63.27,63.31,81745.0,58.2474,58.275,58.128,58.1647,81745.0
2022-09-20 13:10:00,63.3,63.3,63.2,63.21,64643.0,58.1556,58.1556,58.0637,58.0729,64643.0
2022-09-20 13:20:00,63.22,63.28,63.15,63.16,80754.0,58.0821,58.1372,58.0178,58.0269,80754.0
2022-09-20 13:30:00,63.14,63.15,63.08,63.14,71181.0,58.0086,58.0178,57.9534,58.0086,71181.0
2022-09-20 13:40:00,63.13,63.18,63.01,63.02,56292.0,57.9994,58.0453,57.8891,57.8983,56292.0
2022-09-20 13:50:00,63.01,63.03,62.89,62.91,86983.0,57.8891,57.9075,57.7789,57.7973,86983.0
2022-09-20 14:00:00,62.91,63.07,62.9,63.07,126502.0,57.7973,57.9443,57.7881,57.9443,126502.0
2022-09-20 14:10:00,63.06,63.07,62.93,63.06,112067.0,57.9351,57.9443,57.8156,57.9351,112067.0
2022-09-20 14:20:00,63.05,63.16,63.03,63.08,122030.0,57.9259,58.0269,57.9075,57.9534,122030.0
2022-09-20 14:30:00,63.08,63.08,62.94,62.96,114010.0,57.9534,57.9534,57.8248,57.8432,114010.0
2022-09-20 14:40:00,62.96,63.19,62.86,63.17,234682.0,57.8432,58.0545,57.7513,58.0361,234682.0
2022-09-20 14:50:00,63.17,63.2,63.07,63.18,171994.0,58.0361,58.0637,57.9443,58.0453,171994.0
2022-09-20 15:00:00,63.18,63.3,63.14,63.16,145679.0,58.0453,58.1556,58.0086,58.0269,145679.0
2022-09-20 15:10:00,63.18,63.35,63.17,63.34,104794.0,58.0453,58.2015,58.0361,58.1923,104794.0
2022-09-20 15:20:00,63.35,63.5,63.32,63.43,256363.0,58.2015,58.3393,58.1739,58.275,256363.0
2022-09-20 15:30:00,63.42,63.6,63.36,63.58,295619.0,58.2658,58.4312,58.2107,58.4128,295619.0
2022-09-20 15:40:00,63.59,63.68,63.51,63.6,340037.0,58.422,58.5047,58.3485,58.4312,340037.0
2022-09-20 15:50:00,63.59,63.64,63.4,63.44,429880.0,58.422,58.4679,58.2474,58.2842,429880.0
2022-09-21 09:30:00,63.72,63.83,63.38,63.55,297482.0,58.5414,58.6425,58.2291,58.3852,297482.0
2022-09-21 09:40:00,63.53,63.64,63.39,63.63,260071.0,58.3669,58.4679,58.2382,58.4587,260071.0
2022-09-21 09:50:00,63.62,63.71,63.51,63.55,114116.0,58.4496,58.5322,58.3485,58.3852,114116.0
2022-09-21 10:00:00,63.54,63.69,63.5,63.69,104588.0,58.3761,58.5139,58.3393,58.5139,104588.0
2022-09-21 10:10:00,63.69,63.74,63.65,63.73,42162.0,58.5139,58.5598,58.4771,58.5506,42162.0
2022-09-21 10:20:00,63.73,63.96,63.72,63.95,67479.0,58.5506,58.7619,58.5414,58.7527,67479.0
2022-09-21 10:30:00,63.95,63.96,63.83,63.85,62895.0,58.7527,58.7619,58.6425,58.6609,62895.0
2022-09-21 10:40:00,63.84,63.89,63.68,63.74,49483.0,58.6517,58.6976,58.5047,58.5598,49483.0
2022-09-21 10:50:00,63.75,63.85,63.71,63.85,198251.0,58.569,58.6609,58.5322,58.6609,198251.0
2022-09-21 11:00:00,63.85,63.92,63.81,63.85,55854.0,58.6609,58.7252,58.6241,58.6609,55854.0
2022-09-21 11:10:00,63.85,63.98,63.84,63.87,101878.0,58.6609,58.7803,58.6517,58.6792,101878.0
2022-09-21 11:20:00,63.88,63.94,63.84,63.92,48390.0,58.6884,58.7435,58.6517,58.7252,48390.0
2022-09-21 11:30:00,63.91,63.96,63.84,63.95,66258.0,58.716,58.7619,58.6517,58.7527,66258.0
2022-09-21 11:40:00,63.95,64.04,63.92,63.96,56906.0,58.7527,58.8354,58.7252,58.7619,56906.0
2022-09-21 11:50:00,63.95,64.0,63.9,64.0,120810.0,58.7527,58.7987,58.7068,58.7987,120810.0
2022-09-21 12:00:00,64.0,64.06,63.93,64.01,81010.0,58.7987,58.8538,58.7344,58.8079,81010.0
2022-09-21 12:10:00,64.01,64.07,63.99,64.01,55852.0,58.8079,58.863,58.7895,58.8079,55852.0
2022-09-21 12:20:00,64.01,64.01,63.94,63.98,29732.0,58.8079,58.8079,58.7435,58.7803,29732.0
2022-09-21 12:30:00,63.99,64.04,63.97,63.99,26559.0,58.7895,58.8354,58.7711,58.7895,26559.0
2022-09-21 12:40:00,63.99,64.02,63.93,63.96,37943.0,58.7895,58.817,58.7344,58.7619,37943.0
2022-09-21 12:50:00,63.95,63.96,63.86,63.88,34047.0,58.7527,58.7619,58.6701,58.6884,34047.0
2022-09-21 13:00:00,63.87,63.95,63.87,63.93,50550.0,58.6792,58.7527,58.6792,58.7344,50550.0
2022-09-21 13:10:00,63.94,64.0,63.89,64.0,234020.0,58.7435,58.7987,58.6976,58.7987,234020.0
2022-09-21 13:20:00,64.01,64.09,63.98,64.08,48863.0,58.8079,58.8814,58.7803,58.8722,48863.0
2022-09-21 13:30:00,64.09,64.15,64.08,64.15,65126.0,58.8814,58.9365,58.8722,58.9365,65126.0
2022-09-21 13:40:00,64.15,64.23,64.14,64.21,203624.0,58.9365,59.01,58.9273,58.9916,203624.0
2022-09-21 13:50:00,64.21,64.32,64.2,64.32,122091.0,58.9916,59.0927,58.9824,59.0927,122091.0
2022-09-21 14:00:00,64.32,64.32,63.11,63.51,661932.0,59.0927,59.0927,57.981,58.3485,661932.0
2022-09-21 14:10:00,63.5,63.57,63.09,63.2,474258.0,58.3393,58.4036,57.9626,58.0637,474258.0
2022-09-21 14:20:00,63.19,63.47,63.18,63.27,378526.0,58.0545,58.3117,58.0453,58.128,378526.0
2022-09-21 14:30:00,63.26,63.82,63.11,63.62,733577.0,58.1188,58.6333,57.981,58.4496,733577.0
2022-09-21 14:40:00,63.62,64.4,63.54,63.95,499808.0,58.4496,59.1662,58.3761,58.7527,499808.0
2022-09-21 14:50:00,63.95,64.27,63.77,64.11,417401.0,58.7527,59.0467,58.5874,58.8997,417401.0
2022-09-21 15:00:00,64.14,64.2,63.8,63.82,289585.0,58.9273,58.9824,58.6149,58.6333,289585.0
2022-09-21 15:10:00,63.8,63.95,63.3,63.78,282675.0,58.6149,58.7527,58.1556,58.5966,282675.0
2022-09-21 15:20:00,63.77,63.77,63.25,63.25,363310.0,58.5874,58.5874,58.1096,58.1096,363310.0
2022-09-21 15:30:00,63.23,63.27,62.89,62.93,485611.0,58.0913,58.128,57.7789,57.8156,485611.0
2022-09-21 15:40:00,62.92,62.98,62.73,62.81,358900.0,57.8064,57.8616,57.6319,57.7054,358900.0
2022-09-21 15:50:00,62.81,62.95,62.67,62.68,624996.0,57.7054,57.834,57.5768,57.586,624996.0
2022-09-22 09:30:00,62.91,62.96,62.2,62.2,360677.0,57.7973,57.8432,57.145,57.145,360677.0
2022-09-22 09:40:00,62.22,62.25,61.72,61.74,229876.0,57.1633,57.1909,56.704,56.7223,229876.0
2022-09-22 09:50:00,61.71,61.77,61.38,61.38,208261.0,56.6948,56.7499,56.3916,56.3916,208261.0
2022-09-22 10:00:00,61.38,61.66,61.35,61.58,205129.0,56.3916,56.6488,56.364,56.5753,205129.0
2022-09-22 10:10:00,61.57,61.87,61.46,61.62,164936.0,56.5662,56.8418,56.4651,56.6121,164936.0
2022-09-22 10:20:00,61.61,61.7,61.45,61.64,122667.0,56.6029,56.6856,56.4559,56.6305,122667.0
2022-09-22 10:30:00,61.64,61.8,61.55,61.61,175394.0,56.6305,56.7775,56.5478,56.6029,175394.0
2022-09-22 10:40:00,61.59,61.61,61.39,61.47,296538.0,56.5845,56.6029,56.4008,56.4743,296538.0
2022-09-22 10:50:00,61.46,61.53,61.37,61.39,96253.0,56.4651,56.5294,56.3824,56.4008,96253.0
2022-09-22 11:00:00,61.38,61.49,61.23,61.45,150465.0,56.3916,56.4927,56.2538,56.4559,150465.0
2022-09-22 11:10:00,61.45,61.45,61.27,61.37,112447.0,56.4559,56.4559,56.2905,56.3824,112447.0
2022-09-22 11:20:00,61.37,61.49,61.32,61.47,154368.0,56.3824,56.4927,56.3365,56.4743,154368.0
2022-09-22 11:30:00,61.47,61.64,61.45,61.52,137742.0,56.4743,56.6305,56.4559,56.5202,137742.0
2022-09-22 11:40:00,61.51,61.57,61.37,61.56,187299.0,56.511,56.5662,56.3824,56.557,187299.0
2022-09-22 11:50:00,61.54,61.56,61.31,61.36,113848.0,56.5386,56.557,56.3273,56.3732,113848.0
2022-09-22 12:00:00,61.35,61.47,61.34,61.39,71804.0,56.364,56.4743,56.3549,56.4008,71804.0
2022-09-22 12:10:00,61.39,61.42,61.24,61.41,150748.0,56.4008,56.4284,56.263,56.4192,150748.0
2022-09-22 12:20:00,61.41,61.59,61.34,61.4,80828.0,56.4192,56.5845,56.3549,56.41,80828.0
2022-09-22 12:30:00,61.38,61.41,61.3,61.38,93039.0,56.3916,56.4192,56.3181,56.3916,93039.0
2022-09-22 12:40:00,61.38,61.45,61.31,61.32,121042.0,56.3916,56.4559,56.3273,56.3365,121042.0
2022-09-22 12:50:00,61.32,61.45,61.29,61.35,295396.0,56.3365,56.4559,56.3089,56.364,295396.0
2022-09-22 13:00:00,61.35,61.4,61.25,61.26,323568.0,56.364,56.41,56.2722,56.2814,323568.0
2022-09-22 13:10:00,61.26,61.32,61.15,61.2,105176.0,56.2814,56.3365,56.1803,56.2262,105176.0
2022-09-22 13:20:00,61.19,61.34,61.17,61.34,97032.0,56.217,56.3549,56.1987,56.3549,97032.0
2022-09-22 13:30:00,61.34,61.4,61.28,61.34,360592.0,56.3549,56.41,56.2997,56.3549,360592.0
2022-09-22 13:40:00,61.34,61.36,61.22,61.35,120699.0,56.3549,56.3732,56.2446,56.364,120699.0
2022-09-22 13:50:00,61.35,61.46,61.35,61.38,275465.0,56.364,56.4651,56.364,56.3916,275465.0
2022-09-22 14:00:00,61.37,61.4,61.21,61.22,125420.0,56.3824,56.41,56.2354,56.2446,125420.0
2022-09-22 14:10:00,61.22,61.23,61.12,61.16,71925.0,56.2446,56.2538,56.1527,56.1895,71925.0
2022-09-22 14:20:00,61.16,61.2,61.05,61.15,210436.0,56.1895,56.2262,56.0884,56.1803,210436.0
2022-09-22 14:30:00,61.14,61.21,61.1,61.2,153665.0,56.1711,56.2354,56.1344,56.2262,153665.0
2022-09-22 14:40:00,61.22,61.23,61.07,61.11,81904.0,56.2446,56.2538,56.1068,56.1435,81904.0
2022-09-22 14:50:00,61.12,61.33,61.12,61.23,265614.0,56.1527,56.3457,56.1527,56.2538,265614.0
2022-09-22 15:00:00,61.24,61.42,61.23,61.39,308626.0,56.263,56.4284,56.2538,56.4008,308626.0
2022-09-22 15:10:00,61.4,61.6,61.37,61.5,128475.0,56.41,56.5937,56.3824,56.5019,128475.0
2022-09-22 15:20:00,61.5,61.53,61.29,61.41,153029.0,56.5019,56.5294,56.3089,56.4192,153029.0
2022-09-22 15:30:00,61.41,61.6,61.39,61.52,161883.0,56.4192,56.5937,56.4008,56.5202,161883.0
2022-09-22 15:40:00,61.52,61.74,61.48,61.74,292246.0,56.5202,56.7223,56.4835,56.7223,292246.0
2022-09-22 15:50:00,61.73,61.75,61.25,61.25,671266.0,56.7132,56.7315,56.2722,56.2722,671266.0
2022-09-23 09:30:00,60.55,60.72,60.28,60.28,399852.0,55.6291,55.7852,55.381,55.381,399852.0
2022-09-23 09:40:00,60.27,60.57,60.23,60.34,588200.0,55.3718,55.6474,55.3351,55.4361,588200.0
2022-09-23 09:50:00,60.34,60.34,60.13,60.17,425948.0,55.4361,55.4361,55.2432,55.2799,425948.0
2022-09-23 10:00:00,60.17,60.22,59.99,60.07,445359.0,55.2799,55.3259,55.1146,55.1881,445359.0
2022-09-23 10:10:00,60.07,60.19,59.93,59.96,154994.0,55.1881,55.2983,55.0594,55.087,154994.0
2022-09-23 10:20:00,59.95,60.03,59.73,60.03,144287.0,55.0778,55.1513,54.8757,55.1513,144287.0
2022-09-23 10:30:00,60.03,60.07,59.85,59.94,127151.0,55.1513,55.1881,54.9859,55.0686,127151.0
2022-09-23 10:40:00,59.94,60.15,59.93,60.07,171175.0,55.0686,55.2616,55.0594,55.1881,171175.0
2022-09-23 10:50:00,60.07,60.11,59.91,59.94,120593.0,55.1881,55.2248,55.0411,55.0686,120593.0
2022-09-23 11:00:00,59.93,60.13,59.88,60.13,127554.0,55.0594,55.2432,55.0135,55.2432,127554.0
2022-09-23 11:10:00,60.11,60.21,60.07,60.21,127050.0,55.2248,55.3167,55.1881,55.3167,127050.0
2022-09-23 11:20:00,60.21,60.31,60.12,60.14,82813.0,55.3167,55.4086,55.234,55.2524,82813.0
2022-09-23 11:30:00,60.15,60.21,59.98,60.0,158164.0,55.2616,55.3167,55.1054,55.1238,158164.0
2022-09-23 11:40:00,60.0,60.03,59.78,59.82,253704.0,55.1238,55.1513,54.9216,54.9584,253704.0
2022-09-23 11:50:00,59.81,59.97,59.79,59.96,68924.0,54.9492,55.0962,54.9308,55.087,68924.0
2022-09-23 12:00:00,59.95,59.96,59.8,59.84,94010.0,55.0778,55.087,54.94,54.9768,94010.0
2022-09-23 12:10:00,59.84,59.93,59.77,59.89,86730.0,54.9768,55.0594,54.9124,55.0227,86730.0
2022-09-23 12:20:00,59.89,59.91,59.73,59.74,156867.0,55.0227,55.0411,54.8757,54.8849,156867.0
2022-09-23 12:30:00,59.75,59.8,59.65,59.78,202734.0,54.8941,54.94,54.8022,54.9216,202734.0
2022-09-23 12:40:00,59.79,59.79,59.66,59.77,472547.0,54.9308,54.9308,54.8114,54.9124,472547.0
2022-09-23 12:50:00,59.77,60.01,59.74,59.99,270467.0,54.9124,55.1329,54.8849,55.1146,270467.0
2022-09-23 13:00:00,59.99,60.08,59.94,59.96,214543.0,55.1146,55.1973,55.0686,55.087,214543.0
2022-09-23 13:10:00,59.96,60.02,59.93,60.0,124270.0,55.087,55.1421,55.0594,55.1238,124270.0
2022-09-23 13:20:00,59.99,59.99,59.72,59.77,402856.0,55.1146,55.1146,54.8665,54.9124,402856.0
2022-09-23 13:30:00,59.77,59.88,59.76,59.8,145161.0,54.9124,55.0135,54.9033,54.94,145161.0
2022-09-23 13:40:00,59.8,59.82,59.69,59.76,117689.0,54.94,54.9584,54.839,54.9033,117689.0
2022-09-23 13:50:00,59.74,59.86,59.74,59.82,89541.0,54.8849,54.9951,54.8849,54.9584,89541.0
2022-09-23 14:00:00,59.82,59.95,59.73,59.77,156931.0,54.9584,55.0778,54.8757,54.9124,156931.0
2022-09-23 14:10:00,59.77,59.8,59.55,59.58,127181.0,54.9124,54.94,54.7103,54.7379,127181.0
2022-09-23 14:20:00,59.57,59.76,59.53,59.7,93718.0,54.7287,54.9033,54.692,54.8481,93718.0
2022-09-23 14:30:00,59.7,59.7,59.54,59.54,136463.0,54.8481,54.8481,54.7011,54.7011,136463.0
2022-09-23 14:40:00,59.54,59.61,59.48,59.54,205213.0,54.7011,54.7655,54.646,54.7011,205213.0
2022-09-23 14:50:00,59.53,59.55,59.37,59.4,134216.0,54.692,54.7103,54.545,54.5725,134216.0
2022-09-23 15:00:00,59.4,59.91,59.39,59.87,279507.0,54.5725,55.0411,54.5633,55.0043,279507.0
2022-09-23 15:10:00,59.88,59.96,59.74,59.87,256442.0,55.0135,55.087,54.8849,55.0043,256442.0
2022-09-23 15:20:00,59.86,59.98,59.78,59.97,266060.0,54.9951,55.1054,54.9216,55.0962,266060.0
2022-09-23 15:30:00,59.97,60.13,59.94,60.13,384534.0,55.0962,55.2432,55.0686,55.2432,384534.0
2022-09-23 15:40:00,60.13,60.31,60.03,60.16,353427.0,55.2432,55.4086,55.1513,55.2708,353427.0
2022-09-23 15:50:00,60.15,60.33,60.07,60.32,770989.0,55.2616,55.4269,55.1881,55.4177,770989.0
2022-09-26 09:30:00,59.9,60.68,59.73,60.5,422398.0,55.0319,55.7485,54.8757,55.5831,422398.0
2022-09-26 09:40:00,60.52,60.57,60.07,60.23,172411.0,55.6015,55.6474,55.1881,55.3351,172411.0
2022-09-26 09:50:00,60.23,60.42,60.15,60.28,124580.0,55.3351,55.5096,55.2616,55.381,124580.0
2022-09-26 10:00:00,60.29,60.37,60.05,60.07,146147.0,55.3902,55.4637,55.1697,55.1881,146147.0
2022-09-26 10:10:00,60.08,60.61,59.94,60.51,104236.0,55.1973,55.6842,55.0686,55.5923,104236.0
2022-09-26 10:20:00,60.52,60.73,60.5,60.66,90767.0,55.6015,55.7944,55.5831,55.7301,90767.0
2022-09-26 10:30:00,60.65,60.65,60.43,60.53,110359.0,55.7209,55.7209,55.5188,55.6107,110359.0
2022-09-26 10:40:00,60.54,60.58,60.36,60.45,173088.0,55.6199,55.6566,55.4545,55.5372,173088.0
2022-09-26 10:50:00,60.45,60.55,60.35,60.51,79259.0,55.5372,55.6291,55.4453,55.5923,79259.0
2022-09-26 11:00:00,60.5,60.56,60.29,60.29,133952.0,55.5831,55.6382,55.3902,55.3902,133952.0
2022-09-26 11:10:00,60.29,60.36,60.18,60.19,110409.0,55.3902,55.4545,55.2891,55.2983,110409.0
2022-09-26 11:20:00,60.18,60.26,60.06,60.06,92831.0,55.2891,55.3626,55.1789,55.1789,92831.0
2022-09-26 11:30:00,60.05,60.2,60.04,60.1,93496.0,55.1697,55.3075,55.1605,55.2156,93496.0
2022-09-26 11:40:00,60.1,60.25,60.0,60.13,84991.0,55.2156,55.3534,55.1238,55.2432,84991.0
2022-09-26 11:50:00,60.13,60.18,60.0,60.09,187978.0,55.2432,55.2891,55.1238,55.2064,187978.0
2022-09-26 12:00:00,60.09,60.09,59.96,60.02,65269.0,55.2064,55.2064,55.087,55.1421,65269.0
2022-09-26 12:10:00,60.03,60.17,60.01,60.14,63299.0,55.1513,55.2799,55.1329,55.2524,63299.0
2022-09-26 12:20:00,60.13,60.14,59.86,59.88,195632.0,55.2432,55.2524,54.9951,55.0135,195632.0
2022-09-26 12:30:00,59.87,59.91,59.71,59.73,153511.0,55.0043,55.0411,54.8573,54.8757,153511.0
2022-09-26 12:40:00,59.71,59.91,59.67,59.88,151514.0,54.8573,55.0411,54.8206,55.0135,151514.0
2022-09-26 12:50:00,59.88,60.01,59.87,59.95,202338.0,55.0135,55.1329,55.0043,55.0778,202338.0
2022-09-26 13:00:00,59.96,59.98,59.73,59.76,88487.0,55.087,55.1054,54.8757,54.9033,88487.0
2022-09-26 13:10:00,59.74,59.76,59.61,59.62,54994.0,54.8849,54.9033,54.7655,54.7746,54994.0
2022-09-26 13:20:00,59.61,59.68,59.49,59.57,144332.0,54.7655,54.8298,54.6552,54.7287,144332.0
2022-09-26 13:30:00,59.56,59.82,59.55,59.78,177354.0,54.7195,54.9584,54.7103,54.9216,177354.0
2022-09-26 13:40:00,59.79,59.85,59.67,59.79,88310.0,54.9308,54.9859,54.8206,54.9308,88310.0
2022-09-26 13:50:00,59.78,59.86,59.6,59.62,105438.0,54.9216,54.9951,54.7563,54.7746,105438.0
2022-09-26 14:00:00,59.62,59.97,59.61,59.95,73903.0,54.7746,55.0962,54.7655,55.0778,73903.0
2022-09-26 14:10:00,59.96,60.02,59.88,59.95,100066.0,55.087,55.1421,55.0135,55.0778,100066.0
2022-09-26 14:20:00,59.94,59.98,59.74,59.76,79113.0,55.0686,55.1054,54.8849,54.9033,79113.0
2022-09-26 14:30:00,59.74,59.88,59.74,59.82,96048.0,54.8849,55.0135,54.8849,54.9584,96048.0
2022-09-26 14:40:00,59.83,60.17,59.79,60.15,108802.0,54.9676,55.2799,54.9308,55.2616,108802.0
2022-09-26 14:50:00,60.15,60.17,60.03,60.05,158911.0,55.2616,55.2799,55.1513,55.1697,158911.0
2022-09-26 15:00:00,60.05,60.16,59.92,60.09,98811.0,55.1697,55.2708,55.0503,55.2064,98811.0
2022-09-26 15:10:00,60.1,60.14,59.9,60.05,130193.0,55.2156,55.2524,55.0319,55.1697,130193.0
2022-09-26 15:20:00,60.05,60.09,59.87,59.92,98994.0,55.1697,55.2064,55.0043,55.0503,98994.0
2022-09-26 15:30:00,59.93,59.95,59.76,59.84,174752.0,55.0594,55.0778,54.9033,54.9768,174752.0
2022-09-26 15:40:00,59.83,60.07,59.79,60.03,193862.0,54.9676,55.1881,54.9308,55.1513,193862.0
2022-09-26 15:50:00,60.03,60.2,59.74,59.78,543983.0,55.1513,55.3075,54.8849,54.9216,543983.0
2022-09-27 09:30:00,60.21,60.51,60.06,60.5,418911.0,55.3167,55.5923,55.1789,55.5831,418911.0
2022-09-27 09:40:00,60.52,60.61,60.13,60.16,319180.0,55.6015,55.6842,55.2432,55.2708,319180.0
2022-09-27 09:50:00,60.16,60.43,60.16,60.36,386746.0,55.2708,55.5188,55.2708,55.4545,386746.0
2022-09-27 10:00:00,60.36,60.41,59.88,59.95,380537.0,55.4545,55.5004,55.0135,55.0778,380537.0
2022-09-27 10:10:00,59.94,60.14,59.91,59.97,147888.0,55.0686,55.2524,55.0411,55.0962,147888.0
2022-09-27 10:20:00,59.97,60.26,59.94,60.02,211872.0,55.0962,55.3626,55.0686,55.1421,211872.0
2022-09-27 10:30:00,60.02,60.39,60.02,60.23,217466.0,55.1421,55.4821,55.1421,55.3351,217466.0
2022-09-27 10:40:00,60.22,60.38,60.15,60.31,146828.0,55.3259,55.4729,55.2616,55.4086,146828.0
2022-09-27 10:50:00,60.31,60.36,60.21,60.31,148983.0,55.4086,55.4545,55.3167,55.4086,148983.0
2022-09-27 11:00:00,60.32,60.37,60.18,60.32,151891.0,55.4177,55.4637,55.2891,55.4177,151891.0
2022-09-27 11:10:00,60.33,60.34,59.95,59.98,157234.0,55.4269,55.4361,55.0778,55.1054,157234.0
2022-09-27 11:20:00,59.97,60.01,59.65,59.72,299619.0,55.0962,55.1329,54.8022,54.8665,299619.0
2022-09-27 11:30:00,59.71,59.84,59.69,59.82,95427.0,54.8573,54.9768,54.839,54.9584,95427.0
2022-09-27 11:40:00,59.81,59.83,59.64,59.68,85431.0,54.9492,54.9676,54.793,54.8298,85431.0
2022-09-27 11:50:00,59.69,59.75,59.44,59.46,112190.0,54.839,54.8941,54.6093,54.6276,112190.0
2022-09-27 12:00:00,59.44,59.46,59.24,59.26,89803.0,54.6093,54.6276,54.4255,54.4439,89803.0
2022-09-27 12:10:00,59.25,59.26,58.97,59.0,362387.0,54.4347,54.4439,54.1775,54.205,362387.0
2022-09-27 12:20:00,58.99,59.07,58.94,58.98,196258.0,54.1958,54.2693,54.1499,54.1867,196258.0
2022-09-27 12:30:00,58.96,59.1,58.88,58.91,65988.0,54.1683,54.2969,54.0948,54.1223,65988.0
2022-09-27 12:40:00,58.9,58.95,58.79,58.87,237243.0,54.1132,54.1591,54.0121,54.0856,237243.0
2022-09-27 12:50:00,58.87,58.95,58.71,58.86,94270.0,54.0856,54.1591,53.9386,54.0764,94270.0
2022-09-27 13:00:00,58.85,58.85,58.65,58.74,249152.0,54.0672,54.0672,53.8835,53.9662,249152.0
2022-09-27 13:10:00,58.74,58.77,58.65,58.73,82729.0,53.9662,53.9937,53.8835,53.957,82729.0
2022-09-27 13:20:00,58.73,58.76,58.54,58.6,112717.0,53.957,53.9845,53.7824,53.8375,112717.0
2022-09-27 13:30:00,58.58,58.71,58.56,58.59,326606.0,53.8192,53.9386,53.8008,53.8283,326606.0
2022-09-27 13:40:00,58.59,58.65,58.47,58.6,240825.0,53.8283,53.8835,53.7181,53.8375,240825.0
2022-09-27 13:50:00,58.58,58.67,58.51,58.66,287071.0,53.8192,53.9018,53.7548,53.8927,287071.0
2022-09-27 14:00:00,58.66,58.86,58.63,58.75,218569.0,53.8927,54.0764,53.8651,53.9753,218569.0
2022-09-27 14:10:00,58.76,58.77,58.6,58.63,208030.0,53.9845,53.9937,53.8375,53.8651,208030.0
2022-09-27 14:20:00,58.63,58.79,58.62,58.78,158992.0,53.8651,54.0121,53.8559,54.0029,158992.0
2022-09-27 14:30:00,58.78,59.02,58.71,59.0,116913.0,54.0029,54.2234,53.9386,54.205,116913.0
2022-09-27 14:40:00,59.0,59.21,58.98,59.19,211906.0,54.205,54.398,54.1867,54.3796,211906.0
2022-09-27 14:50:00,59.18,59.21,59.06,59.08,196783.0,54.3704,54.398,54.2602,54.2785,196783.0
2022-09-27 15:00:00,59.08,59.08,58.89,59.04,208734.0,54.2785,54.2785,54.104,54.2418,208734.0
2022-09-27 15:10:00,59.03,59.07,58.88,59.03,247188.0,54.2326,54.2693,54.0948,54.2326,247188.0
2022-09-27 15:20:00,59.03,59.04,58.9,58.96,319667.0,54.2326,54.2418,54.1132,54.1683,319667.0
2022-09-27 15:30:00,58.97,58.99,58.78,58.8,210461.0,54.1775,54.1958,54.0029,54.0213,210461.0
2022-09-27 15:40:00,58.8,58.99,58.78,58.96,365127.0,54.0213,54.1958,54.0029,54.1683,365127.0
2022-09-27 15:50:00,58.95,59.18,58.93,59.09,872510.0,54.1591,54.3704,54.1407,54.2877,872510.0
2022-09-28 09:30:00,59.23,59.39,59.07,59.22,286994.0,54.4163,54.5633,54.2693,54.4071,286994.0
2022-09-28 09:40:00,59.22,59.52,59.19,59.39,250529.0,54.4071,54.6828,54.3796,54.5633,250529.0
2022-09-28 09:50:00,59.39,59.75,59.35,59.65,180165.0,54.5633,54.8941,54.5266,54.8022,180165.0
2022-09-28 10:00:00,59.65,59.8,59.25,59.25,462972.0,54.8022,54.94,54.4347,54.4347,462972.0
2022-09-28 10:10:00,59.24,59.33,59.07,59.23,256520.0,54.4255,54.5082,54.2693,54.4163,256520.0
2022-09-28 10:20:00,59.23,59.73,59.22,59.72,579250.0,54.4163,54.8757,54.4071,54.8665,579250.0
2022-09-28 10:30:00,59.72,59.96,59.68,59.72,708997.0,54.8665,55.087,54.8298,54.8665,708997.0
2022-09-28 10:40:00,59.71,59.91,59.65,59.83,229119.0,54.8573,55.0411,54.8022,54.9676,229119.0
2022-09-28 10:50:00,59.83,59.84,59.65,59.7,193660.0,54.9676,54.9768,54.8022,54.8481,193660.0
2022-09-28 11:00:00,59.69,59.89,59.64,59.8,139473.0,54.839,55.0227,54.793,54.94,139473.0
2022-09-28 11:10:00,59.8,59.96,59.78,59.81,132550.0,54.94,55.087,54.9216,54.9492,132550.0
2022-09-28 11:20:00,59.81,60.02,59.81,59.88,207954.0,54.9492,55.1421,54.9492,55.0135,207954.0
2022-09-28 11:30:00,59.89,59.89,59.7,59.75,100000.0,55.0227,55.0227,54.8481,54.8941,100000.0
2022-09-28 11:40:00,59.76,59.98,59.72,59.95,56999.0,54.9033,55.1054,54.8665,55.0778,56999.0
2022-09-28 11:50:00,59.95,60.1,59.95,60.04,57552.0,55.0778,55.2156,55.0778,55.1605,57552.0
2022-09-28 12:00:00,60.04,60.06,59.94,60.05,59772.0,55.1605,55.1789,55.0686,55.1697,59772.0
2022-09-28 12:10:00,60.06,60.28,60.06,60.28,84196.0,55.1789,55.381,55.1789,55.381,84196.0
2022-09-28 12:20:00,60.28,60.29,60.01,60.01,101747.0,55.381,55.3902,55.1329,55.1329,101747.0
2022-09-28 12:30:00,60.02,60.05,59.95,59.97,92579.0,55.1421,55.1697,55.0778,55.0962,92579.0
2022-09-28 12:40:00,59.98,60.18,59.94,60.13,238270.0,55.1054,55.2891,55.0686,55.2432,238270.0
2022-09-28 12:50:00,60.12,60.15,60.04,60.11,91637.0,55.234,55.2616,55.1605,55.2248,91637.0
2022-09-28 13:00:00,60.12,60.25,60.05,60.24,122671.0,55.234,55.3534,55.1697,55.3443,122671.0
2022-09-28 13:10:00,60.23,60.28,60.18,60.26,36371.0,55.3351,55.381,55.2891,55.3626,36371.0
2022-09-28 13:20:00,60.27,60.27,60.13,60.15,66805.0,55.3718,55.3718,55.2432,55.2616,66805.0
2022-09-28 13:30:00,60.13,60.23,60.09,60.15,33325.0,55.2432,55.3351,55.2064,55.2616,33325.0
2022-09-28 13:40:00,60.16,60.26,60.09,60.1,69268.0,55.2708,55.3626,55.2064,55.2156,69268.0
2022-09-28 13:50:00,60.1,60.18,60.04,60.15,55031.0,55.2156,55.2891,55.1605,55.2616,55031.0
2022-09-28 14:00:00,60.15,60.2,60.09,60.16,83809.0,55.2616,55.3075,55.2064,55.2708,83809.0
2022-09-28 14:10:00,60.16,60.21,60.1,60.13,55161.0,55.2708,55.3167,55.2156,55.2432,55161.0
2022-09-28 14:20:00,60.13,60.13,60.02,60.1,58830.0,55.2432,55.2432,55.1421,55.2156,58830.0
2022-09-28 14:30:00,60.1,60.23,60.1,60.23,43156.0,55.2156,55.3351,55.2156,55.3351,43156.0
2022-09-28 14:40:00,60.23,60.23,60.06,60.12,69348.0,55.3351,55.3351,55.1789,55.234,69348.0
2022-09-28 14:50:00,60.13,60.24,60.12,60.19,92262.0,55.2432,55.3443,55.234,55.2983,92262.0
2022-09-28 15:00:00,60.2,60.43,60.17,60.38,114280.0,55.3075,55.5188,55.2799,55.4729,114280.0
2022-09-28 15:10:00,60.39,60.42,60.3,60.3,128949.0,55.4821,55.5096,55.3994,55.3994,128949.0
2022-09-28 15:20:00,60.31,60.4,60.23,60.38,118672.0,55.4086,55.4912,55.3351,55.4729,118672.0
2022-09-28 15:30:00,60.39,60.49,60.38,60.44,244300.0,55.4821,55.5739,55.4729,55.528,244300.0
2022-09-28 15:40:00,60.44,60.55,60.41,60.41,358143.0,55.528,55.6291,55.5004,55.5004,358143.0
2022-09-28 15:50:00,60.4,60.41,60.06,60.09,742575.0,55.4912,55.5004,55.1789,55.2064,742575.0
2022-09-29 09:30:00,59.3,59.51,58.95,59.03,396051.0,54.4806,54.6736,54.1591,54.2326,396051.0
2022-09-29 09:40:00,59.03,59.03,58.6,58.65,450235.0,54.2326,54.2326,53.8375,53.8835,450235.0
2022-09-29 09:50:00,58.65,58.78,58.6,58.65,149206.0,53.8835,54.0029,53.8375,53.8835,149206.0
2022-09-29 10:00:00,58.66,58.73,58.51,58.6,162964.0,53.8927,53.957,53.7548,53.8375,162964.0
2022-09-29 10:10:00,58.6,58.65,58.39,58.47,183421.0,53.8375,53.8835,53.6446,53.7181,183421.0
2022-09-29 10:20:00,58.47,58.76,58.45,58.75,257984.0,53.7181,53.9845,53.6997,53.9753,257984.0
2022-09-29 10:30:00,58.72,58.77,58.56,58.72,134949.0,53.9478,53.9937,53.8008,53.9478,134949.0
2022-09-29 10:40:00,58.7,58.92,58.7,58.84,86296.0,53.9294,54.1315,53.9294,54.058,86296.0
2022-09-29 10:50:00,58.83,59.04,58.82,58.93,401463.0,54.0488,54.2418,54.0397,54.1407,401463.0
2022-09-29 11:00:00,58.94,59.22,58.89,59.2,170521.0,54.1499,54.4071,54.104,54.3888,170521.0
2022-09-29 11:10:00,59.19,59.21,59.05,59.12,96868.0,54.3796,54.398,54.251,54.3153,96868.0
2022-09-29 11:20:00,59.11,59.11,58.88,58.96,348267.0,54.3061,54.3061,54.0948,54.1683,348267.0
2022-09-29 11:30:00,58.95,59.05,58.9,59.05,112531.0,54.1591,54.251,54.1132,54.251,112531.0
2022-09-29 11:40:00,59.03,59.15,58.96,59.14,100335.0,54.2326,54.3428,54.1683,54.3336,100335.0
2022-09-29 11:50:00,59.14,59.34,59.1,59.17,163234.0,54.3336,54.5174,54.2969,54.3612,163234.0
2022-09-29 12:00:00,59.17,59.3,59.15,59.3,72002.0,54.3612,54.4806,54.3428,54.4806,72002.0
2022-09-29 12:10:00,59.3,59.33,59.11,59.14,84083.0,54.4806,54.5082,54.3061,54.3336,84083.0
2022-09-29 12:20:00,59.13,59.19,59.02,59.16,50115.0,54.3245,54.3796,54.2234,54.352,50115.0
2022-09-29 12:30:00,59.16,59.37,59.16,59.36,90958.0,54.352,54.545,54.352,54.5358,90958.0
2022-09-29 12:40:00,59.37,59.37,59.13,59.19,64290.0,54.545,54.545,54.3245,54.3796,64290.0
2022-09-29 12:50:00,59.16,59.18,59.02,59.05,95508.0,54.352,54.3704,54.2234,54.251,95508.0
2022-09-29 13:00:00,59.04,59.05,58.91,58.91,151787.0,54.2418,54.251,54.1223,54.1223,151787.0
2022-09-29 13:10:00,58.92,59.02,58.92,58.93,27664.0,54.1315,54.2234,54.1315,54.1407,27664.0
2022-09-29 13:20:00,58.91,59.0,58.84,58.95,72898.0,54.1223,54.205,54.058,54.1591,72898.0
2022-09-29 13:30:00,58.94,59.03,58.88,59.02,61972.0,54.1499,54.2326,54.0948,54.2234,61972.0
2022-09-29 13:40:00,59.02,59.1,58.93,59.06,83860.0,54.2234,54.2969,54.1407,54.2602,83860.0
2022-09-29 13:50:00,59.06,59.08,58.79,58.81,337685.0,54.2602,54.2785,54.0121,54.0305,337685.0
2022-09-29 14:00:00,58.81,58.85,58.74,58.82,137097.0,54.0305,54.0672,53.9662,54.0397,137097.0
2022-09-29 14:10:00,58.83,58.87,58.74,58.76,79439.0,54.0488,54.0856,53.9662,53.9845,79439.0
2022-09-29 14:20:00,58.77,58.83,58.71,58.77,328621.0,53.9937,54.0488,53.9386,53.9937,328621.0
2022-09-29 14:30:00,58.78,58.94,58.73,58.9,136566.0,54.0029,54.1499,53.957,54.1132,136566.0
2022-09-29 14:40:00,58.91,58.93,58.78,58.79,33851.0,54.1223,54.1407,54.0029,54.0121,33851.0
2022-09-29 14:50:00,58.79,58.82,58.68,58.71,125131.0,54.0121,54.0397,53.911,53.9386,125131.0
2022-09-29 15:00:00,58.7,58.85,58.7,58.73,95463.0,53.9294,54.0672,53.9294,53.957,95463.0
2022-09-29 15:10:00,58.73,58.97,58.7,58.97,164570.0,53.957,54.1775,53.9294,54.1775,164570.0
2022-09-29 15:20:00,58.97,59.04,58.84,58.87,166501.0,54.1775,54.2418,54.058,54.0856,166501.0
2022-09-29 15:30:00,58.87,59.13,58.84,59.05,271310.0,54.0856,54.3245,54.058,54.251,271310.0
2022-09-29 15:40:00,59.07,59.19,59.05,59.05,274902.0,54.2693,54.3796,54.251,54.251,274902.0
2022-09-29 15:50:00,59.06,59.17,58.96,59.12,446178.0,54.2602,54.3612,54.1683,54.3153,446178.0
2022-09-30 09:30:00,59.09,59.24,58.84,58.9,314654.0,54.2877,54.4255,54.058,54.1132,314654.0
2022-09-30 09:40:00,58.9,59.3,58.88,59.19,361162.0,54.1132,54.4806,54.0948,54.3796,361162.0
2022-09-30 09:50:00,59.21,59.74,59.21,59.68,155367.0,54.398,54.8849,54.398,54.8298,155367.0
2022-09-30 10:00:00,59.68,59.71,59.45,59.58,194818.0,54.8298,54.8573,54.6185,54.7379,194818.0
2022-09-30 10:10:00,59.57,59.69,59.35,59.5,190449.0,54.7287,54.839,54.5266,54.6644,190449.0
2022-09-30 10:20:00,59.49,59.52,59.31,59.48,156650.0,54.6552,54.6828,54.4898,54.646,156650.0
2022-09-30 10:30:00,59.48,59.79,59.47,59.7,162406.0,54.646,54.9308,54.6368,54.8481,162406.0
2022-09-30 10:40:00,59.7,59.76,59.57,59.7,118891.0,54.8481,54.9033,54.7287,54.8481,118891.0
2022-09-30 10:50:00,59.7,59.84,59.68,59.79,92181.0,54.8481,54.9768,54.8298,54.9308,92181.0
2022-09-30 11:00:00,59.79,60.13,59.68,60.1,126301.0,54.9308,55.2432,54.8298,55.2156,126301.0
2022-09-30 11:10:00,60.11,60.14,60.02,60.05,149294.0,55.2248,55.2524,55.1421,55.1697,149294.0
2022-09-30 11:20:00,60.06,60.18,60.01,60.01,145398.0,55.1789,55.2891,55.1329,55.1329,145398.0
2022-09-30 11:30:00,60.02,60.06,59.95,59.97,109255.0,55.1421,55.1789,55.0778,55.0962,109255.0
2022-09-30 11:40:00,59.98,59.99,59.72,59.77,136891.0,55.1054,55.1146,54.8665,54.9124,136891.0
2022-09-30 11:50:00,59.77,59.77,59.69,59.76,112169.0,54.9124,54.9124,54.839,54.9033,112169.0
2022-09-30 12:00:00,59.75,59.75,59.58,59.59,104539.0,54.8941,54.8941,54.7379,54.7471,104539.0
2022-09-30 12:10:00,59.58,59.73,59.55,59.67,108161.0,54.7379,54.8757,54.7103,54.8206,108161.0
2022-09-30 12:20:00,59.67,59.68,59.53,59.6,114493.0,54.8206,54.8298,54.692,54.7563,114493.0
2022-09-30 12:30:00,59.6,59.85,59.59,59.85,78105.0,54.7563,54.9859,54.7471,54.9859,78105.0
2022-09-30 12:40:00,59.84,59.92,59.79,59.91,97405.0,54.9768,55.0503,54.9308,55.0411,97405.0
2022-09-30 12:50:00,59.91,59.95,59.78,59.82,66676.0,55.0411,55.0778,54.9216,54.9584,66676.0
2022-09-30 13:00:00,59.83,59.91,59.76,59.87,87282.0,54.9676,55.0411,54.9033,55.0043,87282.0
2022-09-30 13:10:00,59.88,59.94,59.75,59.79,71615.0,55.0135,55.0686,54.8941,54.9308,71615.0
2022-09-30 13:20:00,59.78,59.95,59.78,59.92,49303.0,54.9216,55.0778,54.9216,55.0503,49303.0
2022-09-30 13:30:00,59.92,59.96,59.68,59.71,64545.0,55.0503,55.087,54.8298,54.8573,64545.0
2022-09-30 13:40:00,59.71,59.73,59.54,59.54,62205.0,54.8573,54.8757,54.7011,54.7011,62205.0
2022-09-30 13:50:00,59.54,59.62,59.47,59.48,107300.0,54.7011,54.7746,54.6368,54.646,107300.0
2022-09-30 14:00:00,59.47,59.53,59.41,59.5,114564.0,54.6368,54.692,54.5817,54.6644,114564.0
2022-09-30 14:10:00,59.5,59.6,59.5,59.52,92636.0,54.6644,54.7563,54.6644,54.6828,92636.0
2022-09-30 14:20:00,59.51,59.55,59.31,59.38,86351.0,54.6736,54.7103,54.4898,54.5541,86351.0
2022-09-30 14:30:00,59.38,59.44,59.3,59.36,85852.0,54.5541,54.6093,54.4806,54.5358,85852.0
2022-09-30 14:40:00,59.36,59.36,59.11,59.25,188221.0,54.5358,54.5358,54.3061,54.4347,188221.0
2022-09-30 14:50:00,59.25,59.3,59.11,59.16,107394.0,54.4347,54.4806,54.3061,54.352,107394.0
2022-09-30 15:00:00,59.16,59.35,59.12,59.21,167250.0,54.352,54.5266,54.3153,54.398,167250.0
2022-09-30 15:10:00,59.21,59.28,59.05,59.15,228609.0,54.398,54.4623,54.251,54.3428,228609.0
2022-09-30 15:20:00,59.16,59.16,58.96,59.15,289685.0,54.352,54.352,54.1683,54.3428,289685.0
2022-09-30 15:30:00,59.16,59.25,58.97,59.05,344311.0,54.352,54.4347,54.1775,54.251,344311.0
2022-09-30 15:40:00,59.05,59.21,59.03,59.17,400729.0,54.251,54.398,54.2326,54.3612,400729.0
2022-09-30 15:50:00,59.16,59.16,58.77,58.88,878553.0,54.352,54.352,53.9937,54.0948,878553.0
2022-10-03 09:30:00,59.54,59.7,58.72,58.76,211770.0,54.7011,54.8481,53.9478,53.9845,211770.0
2022-10-03 09:40:00,58.76,59.43,58.66,59.42,395867.0,53.9845,54.6001,53.8927,54.5909,395867.0
2022-10-03 09:50:00,59.44,59.46,59.13,59.2,342702.0,54.6093,54.6276,54.3245,54.3888,342702.0
2022-10-03 10:00:00,59.21,59.73,59.21,59.58,313462.0,54.398,54.8757,54.398,54.7379,313462.0
2022-10-03 10:10:00,59.58,59.9,59.58,59.85,136581.0,54.7379,55.0319,54.7379,54.9859,136581.0
2022-10-03 10:20:00,59.85,60.11,59.81,59.99,176569.0,54.9859,55.2248,54.9492,55.1146,176569.0
2022-10-03 10:30:00,60.01,60.06,59.82,59.87,201311.0,55.1329,55.1789,54.9584,55.0043,201311.0
2022-10-03 10:40:00,59.87,59.99,59.76,59.95,114860.0,55.0043,55.1146,54.9033,55.0778,114860.0
2022-10-03 10:50:00,59.94,60.13,59.91,60.02,143399.0,55.0686,55.2432,55.0411,55.1421,143399.0
2022-10-03 11:00:00,60.03,60.27,60.02,60.23,119635.0,55.1513,55.3718,55.1421,55.3351,119635.0
2022-10-03 11:10:00,60.23,60.28,60.1,60.11,177571.0,55.3351,55.381,55.2156,55.2248,177571.0
2022-10-03 11:20:00,60.12,60.17,60.06,60.1,109454.0,55.234,55.2799,55.1789,55.2156,109454.0
2022-10-03 11:30:00,60.11,60.24,60.11,60.2,74844.0,55.2248,55.3443,55.2248,55.3075,74844.0
2022-10-03 11:40:00,60.17,60.26,60.04,60.25,53132.0,55.2799,55.3626,55.1605,55.3534,53132.0
2022-10-03 11:50:00,60.26,60.29,60.16,60.2,89417.0,55.3626,55.3902,55.2708,55.3075,89417.0
2022-10-03 12:00:00,60.2,60.35,60.19,60.35,38336.0,55.3075,55.4453,55.2983,55.4453,38336.0
2022-10-03 12:10:00,60.35,60.37,60.15,60.18,142814.0,55.4453,55.4637,55.2616,55.2891,142814.0
2022-10-03 12:20:00,60.18,60.21,60.03,60.06,130592.0,55.2891,55.3167,55.1513,55.1789,130592.0
2022-10-03 12:30:00,60.05,60.07,59.93,60.0,105095.0,55.1697,55.1881,55.0594,55.1238,105095.0
2022-10-03 12:40:00,60.0,60.04,59.9,59.94,50035.0,55.1238,55.1605,55.0319,55.0686,50035.0
2022-10-03 12:50:00,59.95,60.02,59.88,60.02,66497.0,55.0778,55.1421,55.0135,55.1421,66497.0
2022-10-03 13:00:00,60.01,60.05,59.95,60.03,46251.0,55.1329,55.1697,55.0778,55.1513,46251.0
2022-10-03 13:10:00,60.02,60.03,59.93,59.97,64226.0,55.1421,55.1513,55.0594,55.0962,64226.0
2022-10-03 13:20:00,59.96,60.11,59.95,60.02,87581.0,55.087,55.2248,55.0778,55.1421,87581.0
2022-10-03 13:30:00,60.02,60.14,60.01,60.11,133900.0,55.1421,55.2524,55.1329,55.2248,133900.0
2022-10-03 13:40:00,60.1,60.2,60.1,60.16,80895.0,55.2156,55.3075,55.2156,55.2708,80895.0
2022-10-03 13:50:00,60.14,60.14,60.03,60.04,27230.0,55.2524,55.2524,55.1513,55.1605,27230.0
2022-10-03 14:00:00,60.05,60.19,60.04,60.13,60263.0,55.1697,55.2983,55.1605,55.2432,60263.0
2022-10-03 14:10:00,60.14,60.25,60.14,60.24,155685.0,55.2524,55.3534,55.2524,55.3443,155685.0
2022-10-03 14:20:00,60.25,60.4,60.22,60.38,65711.0,55.3534,55.4912,55.3259,55.4729,65711.0
2022-10-03 14:30:00,60.38,60.43,60.31,60.34,84684.0,55.4729,55.5188,55.4086,55.4361,84684.0
2022-10-03 14:40:00,60.34,60.44,60.33,60.41,112941.0,55.4361,55.528,55.4269,55.5004,112941.0
2022-10-03 14:50:00,60.42,60.52,60.4,60.49,76255.0,55.5096,55.6015,55.4912,55.5739,76255.0
2022-10-03 15:00:00,60.47,60.53,60.43,60.46,82987.0,55.5556,55.6107,55.5188,55.5464,82987.0
2022-10-03 15:10:00,60.45,60.47,60.32,60.36,172030.0,55.5372,55.5556,55.4177,55.4545,172030.0
2022-10-03 15:20:00,60.35,60.43,60.32,60.37,82076.0,55.4453,55.5188,55.4177,55.4637,82076.0
2022-10-03 15:30:00,60.38,60.41,60.25,60.28,150399.0,55.4729,55.5004,55.3534,55.381,150399.0
2022-10-03 15:40:00,60.29,60.29,60.18,60.21,265407.0,55.3902,55.3902,55.2891,55.3167,265407.0
2022-10-03 15:50:00,60.21,60.3,60.17,60.23,748669.0,55.3167,55.3994,55.2799,55.3351,748669.0
2022-10-04 09:30:00,61.01,61.85,60.87,61.84,555107.0,56.0517,56.8234,55.9231,56.8142,555107.0
2022-10-04 09:40:00,61.84,62.17,61.81,62.11,445446.0,56.8142,57.1174,56.7867,57.0623,445446.0
2022-10-04 09:50:00,62.12,62.33,62.08,62.31,316827.0,57.0715,57.2644,57.0347,57.246,316827.0
2022-10-04 10:00:00,62.32,62.54,62.28,62.34,346833.0,57.2552,57.4573,57.2185,57.2736,346833.0
2022-10-04 10:10:00,62.33,62.34,62.17,62.28,165459.0,57.2644,57.2736,57.1174,57.2185,165459.0
2022-10-04 10:20:00,62.28,62.28,62.1,62.11,173910.0,57.2185,57.2185,57.0531,57.0623,173910.0
2022-10-04 10:30:00,62.1,62.27,62.1,62.15,181793.0,57.0531,57.2093,57.0531,57.099,181793.0
2022-10-04 10:40:00,62.15,62.29,62.15,62.25,148042.0,57.099,57.2276,57.099,57.1909,148042.0
2022-10-04 10:50:00,62.23,62.44,62.14,62.41,229176.0,57.1725,57.3655,57.0898,57.3379,229176.0
2022-10-04 11:00:00,62.41,62.56,62.37,62.5,241573.0,57.3379,57.4757,57.3011,57.4206,241573.0
2022-10-04 11:10:00,62.5,62.62,62.39,62.62,151449.0,57.4206,57.5308,57.3195,57.5308,151449.0
2022-10-04 11:20:00,62.62,62.68,62.56,62.68,123072.0,57.5308,57.586,57.4757,57.586,123072.0
2022-10-04 11:30:00,62.68,62.71,62.55,62.64,247996.0,57.586,57.6135,57.4665,57.5492,247996.0
2022-10-04 11:40:00,62.64,62.65,62.52,62.59,124106.0,57.5492,57.5584,57.439,57.5033,124106.0
2022-10-04 11:50:00,62.59,62.71,62.58,62.7,119953.0,57.5033,57.6135,57.4941,57.6043,119953.0
2022-10-04 12:00:00,62.71,62.72,62.51,62.52,104507.0,57.6135,57.6227,57.4298,57.439,104507.0
2022-10-04 12:10:00,62.51,62.62,62.5,62.53,82150.0,57.4298,57.5308,57.4206,57.4481,82150.0
2022-10-04 12:20:00,62.54,62.67,62.49,62.6,77626.0,57.4573,57.5768,57.4114,57.5125,77626.0
2022-10-04 12:30:00,62.6,62.71,62.59,62.69,134641.0,57.5125,57.6135,57.5033,57.5951,134641.0
2022-10-04 12:40:00,62.68,62.68,62.52,62.54,158974.0,57.586,57.586,57.439,57.4573,158974.0
2022-10-04 12:50:00,62.54,62.57,62.47,62.55,55143.0,57.4573,57.4849,57.393,57.4665,55143.0
2022-10-04 13:00:00,62.56,62.6,62.43,62.46,146366.0,57.4757,57.5125,57.3563,57.3838,146366.0
2022-10-04 13:10:00,62.45,62.5,62.28,62.29,101233.0,57.3746,57.4206,57.2185,57.2276,101233.0
2022-10-04 13:20:00,62.29,62.46,62.24,62.46,206929.0,57.2276,57.3838,57.1817,57.3838,206929.0
2022-10-04 13:30:00,62.46,62.54,62.4,62.47,124732.0,57.3838,57.4573,57.3287,57.393,124732.0
2022-10-04 13:40:00,62.46,62.53,62.43,62.53,98530.0,57.3838,57.4481,57.3563,57.4481,98530.0
2022-10-04 13:50:00,62.53,62.65,62.52,62.57,196322.0,57.4481,57.5584,57.439,57.4849,196322.0
2022-10-04 14:00:00,62.57,62.66,62.55,62.63,48963.0,57.4849,57.5676,57.4665,57.54,48963.0
2022-10-04 14:10:00,62.63,62.65,62.56,62.57,46164.0,57.54,57.5584,57.4757,57.4849,46164.0
2022-10-04 14:20:00,62.56,62.59,62.44,62.46,41335.0,57.4757,57.5033,57.3655,57.3838,41335.0
2022-10-04 14:30:00,62.46,62.57,62.43,62.46,156872.0,57.3838,57.4849,57.3563,57.3838,156872.0
2022-10-04 14:40:00,62.46,62.57,62.43,62.54,67677.0,57.3838,57.4849,57.3563,57.4573,67677.0
2022-10-04 14:50:00,62.55,62.64,62.55,62.59,144825.0,57.4665,57.5492,57.4665,57.5033,144825.0
2022-10-04 15:00:00,62.58,62.63,62.49,62.52,100558.0,57.4941,57.54,57.4114,57.439,100558.0
2022-10-04 15:10:00,62.51,62.56,62.4,62.53,145407.0,57.4298,57.4757,57.3287,57.4481,145407.0
2022-10-04 15:20:00,62.53,62.62,62.47,62.55,132298.0,57.4481,57.5308,57.393,57.4665,132298.0
2022-10-04 15:30:00,62.54,62.67,62.47,62.6,163939.0,57.4573,57.5768,57.393,57.5125,163939.0
2022-10-04 15:40:00,62.6,62.62,62.48,62.57,362338.0,57.5125,57.5308,57.4022,57.4849,362338.0
2022-10-04 15:50:00,62.58,62.87,62.57,62.87,1055919.0,57.4941,57.7605,57.4849,57.7605,1055919.0
2022-10-05 09:30:00,61.95,62.34,61.74,62.19,680628.0,56.9153,57.2736,56.7223,57.1358,680628.0
2022-10-05 09:40:00,62.18,62.51,62.11,62.36,425047.0,57.1266,57.4298,57.0623,57.292,425047.0
2022-10-05 09:50:00,62.35,62.38,62.21,62.27,109407.0,57.2828,57.3103,57.1541,57.2093,109407.0
2022-10-05 10:00:00,62.27,62.27,62.02,62.03,198775.0,57.2093,57.2093,56.9796,56.9888,198775.0
2022-10-05 10:10:00,62.05,62.23,62.02,62.11,108527.0,57.0072,57.1725,56.9796,57.0623,108527.0
2022-10-05 10:20:00,62.1,62.23,61.95,61.99,132101.0,57.0531,57.1725,56.9153,56.952,132101.0
2022-10-05 10:30:00,61.98,62.01,61.73,61.87,192097.0,56.9428,56.9704,56.7132,56.8418,192097.0
2022-10-05 10:40:00,61.87,61.96,61.8,61.81,107413.0,56.8418,56.9245,56.7775,56.7867,107413.0
2022-10-05 10:50:00,61.79,61.87,61.69,61.72,169856.0,56.7683,56.8418,56.6764,56.704,169856.0
2022-10-05 11:00:00,61.69,61.83,61.68,61.69,71642.0,56.6764,56.805,56.6672,56.6764,71642.0
2022-10-05 11:10:00,61.69,61.96,61.64,61.94,106040.0,56.6764,56.9245,56.6305,56.9061,106040.0
2022-10-05 11:20:00,61.95,61.95,61.86,61.92,60501.0,56.9153,56.9153,56.8326,56.8877,60501.0
2022-10-05 11:30:00,61.93,62.09,61.87,62.08,62021.0,56.8969,57.0439,56.8418,57.0347,62021.0
2022-10-05 11:40:00,62.07,62.07,61.85,61.86,93957.0,57.0255,57.0255,56.8234,56.8326,93957.0
2022-10-05 11:50:00,61.86,61.89,61.82,61.86,40625.0,56.8326,56.8602,56.7958,56.8326,40625.0
2022-10-05 12:00:00,61.85,61.94,61.68,61.91,207381.0,56.8234,56.9061,56.6672,56.8785,207381.0
2022-10-05 12:10:00,61.91,62.1,61.9,62.03,166066.0,56.8785,57.0531,56.8693,56.9888,166066.0
2022-10-05 12:20:00,62.04,62.04,61.88,61.9,58949.0,56.998,56.998,56.851,56.8693,58949.0
2022-10-05 12:30:00,61.88,61.89,61.79,61.86,32803.0,56.851,56.8602,56.7683,56.8326,32803.0
2022-10-05 12:40:00,61.85,62.0,61.8,62.0,84264.0,56.8234,56.9612,56.7775,56.9612,84264.0
2022-10-05 12:50:00,62.0,62.01,61.91,61.94,87854.0,56.9612,56.9704,56.8785,56.9061,87854.0
2022-10-05 13:00:00,61.92,62.09,61.92,61.98,43562.0,56.8877,57.0439,56.8877,56.9428,43562.0
2022-10-05 13:10:00,61.97,62.13,61.97,62.13,51575.0,56.9337,57.0806,56.9337,57.0806,51575.0
2022-10-05 13:20:00,62.15,62.24,62.09,62.12,43711.0,57.099,57.1817,57.0439,57.0715,43711.0
2022-10-05 13:30:00,62.1,62.15,62.04,62.14,26567.0,57.0531,57.099,56.998,57.0898,26567.0
2022-10-05 13:40:00,62.14,62.17,62.04,62.13,80764.0,57.0898,57.1174,56.998,57.0806,80764.0
2022-10-05 13:50:00,62.12,62.14,62.03,62.06,70310.0,57.0715,57.0898,56.9888,57.0163,70310.0
2022-10-05 14:00:00,62.06,62.17,62.04,62.11,129333.0,57.0163,57.1174,56.998,57.0623,129333.0
2022-10-05 14:10:00,62.11,62.24,62.1,62.22,92056.0,57.0623,57.1817,57.0531,57.1633,92056.0
2022-10-05 14:20:00,62.22,62.24,62.12,62.22,81728.0,57.1633,57.1817,57.0715,57.1633,81728.0
2022-10-05 14:30:00,62.22,62.23,62.09,62.19,99168.0,57.1633,57.1725,57.0439,57.1358,99168.0
2022-10-05 14:40:00,62.19,62.26,62.16,62.22,38529.0,57.1358,57.2001,57.1082,57.1633,38529.0
2022-10-05 14:50:00,62.23,62.31,62.2,62.27,117874.0,57.1725,57.246,57.145,57.2093,117874.0
2022-10-05 15:00:00,62.28,62.37,62.21,62.26,125715.0,57.2185,57.3011,57.1541,57.2001,125715.0
2022-10-05 15:10:00,62.26,62.4,62.24,62.38,136746.0,57.2001,57.3287,57.1817,57.3103,136746.0
2022-10-05 15:20:00,62.38,62.41,62.32,62.35,145554.0,57.3103,57.3379,57.2552,57.2828,145554.0
2022-10-05 15:30:00,62.36,62.45,62.36,62.39,86097.0,57.292,57.3746,57.292,57.3195,86097.0
2022-10-05 15:40:00,62.38,62.46,62.37,62.4,178204.0,57.3103,57.3838,57.3011,57.3287,178204.0
2022-10-05 15:50:00,62.4,62.4,62.28,62.35,713647.0,57.3287,57.3287,57.2185,57.2828,713647.0
2022-10-06 09:30:00,61.85,62.23,61.74,62.15,294329.0,56.8234,57.1725,56.7223,57.099,294329.0
2022-10-06 09:40:00,62.14,62.4,62.05,62.11,233025.0,57.0898,57.3287,57.0072,57.0623,233025.0
2022-10-06 09:50:00,62.1,62.23,61.91,61.96,125782.0,57.0531,57.1725,56.8785,56.9245,125782.0
2022-10-06 10:00:00,61.96,61.97,61.72,61.8,166171.0,56.9245,56.9337,56.704,56.7775,166171.0
2022-10-06 10:10:00,61.78,61.81,61.59,61.72,152646.0,56.7591,56.7867,56.5845,56.704,152646.0
2022-10-06 10:20:00,61.72,61.77,61.54,61.58,123833.0,56.704,56.7499,56.5386,56.5753,123833.0
2022-10-06 10:30:00,61.56,61.62,61.42,61.55,101009.0,56.557,56.6121,56.4284,56.5478,101009.0
2022-10-06 10:40:00,61.54,61.9,61.54,61.88,259043.0,56.5386,56.8693,56.5386,56.851,259043.0
2022-10-06 10:50:00,61.88,61.96,61.8,61.92,134046.0,56.851,56.9245,56.7775,56.8877,134046.0
2022-10-06 11:00:00,61.94,61.97,61.81,61.88,170391.0,56.9061,56.9337,56.7867,56.851,170391.0
2022-10-06 11:10:00,61.88,62.04,61.77,62.01,112482.0,56.851,56.998,56.7499,56.9704,112482.0
2022-10-06 11:20:00,62.02,62.07,61.92,62.01,141815.0,56.9796,57.0255,56.8877,56.9704,141815.0
2022-10-06 11:30:00,62.01,62.06,61.94,61.96,90011.0,56.9704,57.0163,56.9061,56.9245,90011.0
2022-10-06 11:40:00,61.95,62.03,61.91,62.0,61113.0,56.9153,56.9888,56.8785,56.9612,61113.0
2022-10-06 11:50:00,61.99,62.06,61.72,61.74,180735.0,56.952,57.0163,56.704,56.7223,180735.0
2022-10-06 12:00:00,61.74,61.77,61.65,61.69,61879.0,56.7223,56.7499,56.6397,56.6764,61879.0
2022-10-06 12:10:00,61.69,61.73,61.56,61.62,70409.0,56.6764,56.7132,56.557,56.6121,70409.0
2022-10-06 12:20:00,61.62,61.8,61.62,61.8,45588.0,56.6121,56.7775,56.6121,56.7775,45588.0
2022-10-06 12:30:00,61.8,61.92,61.76,61.91,61158.0,56.7775,56.8877,56.7407,56.8785,61158.0
2022-10-06 12:40:00,61.9,61.99,61.88,61.96,105599.0,56.8693,56.952,56.851,56.9245,105599.0
2022-10-06 12:50:00,61.96,61.96,61.84,61.84,68493.0,56.9245,56.9245,56.8142,56.8142,68493.0
2022-10-06 13:00:00,61.84,61.89,61.77,61.79,72087.0,56.8142,56.8602,56.7499,56.7683,72087.0
2022-10-06 13:10:00,61.78,61.92,61.77,61.84,82802.0,56.7591,56.8877,56.7499,56.8142,82802.0
2022-10-06 13:20:00,61.86,61.89,61.77,61.84,76466.0,56.8326,56.8602,56.7499,56.8142,76466.0
2022-10-06 13:30:00,61.84,61.85,61.68,61.71,95790.0,56.8142,56.8234,56.6672,56.6948,95790.0
2022-10-06 13:40:00,61.71,61.82,61.7,61.81,59565.0,56.6948,56.7958,56.6856,56.7867,59565.0
2022-10-06 13:50:00,61.81,61.85,61.77,61.81,65244.0,56.7867,56.8234,56.7499,56.7867,65244.0
2022-10-06 14:00:00,61.81,61.82,61.6,61.63,90911.0,56.7867,56.7958,56.5937,56.6213,90911.0
2022-10-06 14:10:00,61.63,61.68,61.58,61.59,78318.0,56.6213,56.6672,56.5753,56.5845,78318.0
2022-10-06 14:20:00,61.59,61.7,61.58,61.67,49290.0,56.5845,56.6856,56.5753,56.658,49290.0
2022-10-06 14:30:00,61.66,61.76,61.63,61.7,73819.0,56.6488,56.7407,56.6213,56.6856,73819.0
2022-10-06 14:40:00,61.7,61.74,61.64,61.64,102241.0,56.6856,56.7223,56.6305,56.6305,102241.0
2022-10-06 14:50:00,61.63,61.73,61.56,61.68,94209.0,56.6213,56.7132,56.557,56.6672,94209.0
2022-10-06 15:00:00,61.68,61.74,61.64,61.73,53281.0,56.6672,56.7223,56.6305,56.7132,53281.0
2022-10-06 15:10:00,61.73,61.8,61.65,61.73,293787.0,56.7132,56.7775,56.6397,56.7132,293787.0
2022-10-06 15:20:00,61.72,61.88,61.7,61.87,221971.0,56.704,56.851,56.6856,56.8418,221971.0
2022-10-06 15:30:00,61.87,61.89,61.77,61.78,121826.0,56.8418,56.8602,56.7499,56.7591,121826.0
2022-10-06 15:40:00,61.77,61.85,61.68,61.74,265872.0,56.7499,56.8234,56.6672,56.7223,265872.0
2022-10-06 15:50:00,61.73,61.83,61.68,61.74,564122.0,56.7132,56.805,56.6672,56.7223,564122.0
2022-10-07 09:30:00,61.24,61.42,60.67,60.75,516343.0,56.263,56.4284,55.7393,55.8128,516343.0
2022-10-07 09:40:00,60.76,60.88,60.31,60.32,303803.0,55.822,55.9322,55.4086,55.4177,303803.0
2022-10-07 09:50:00,60.3,60.33,60.05,60.05,217751.0,55.3994,55.4269,55.1697,55.1697,217751.0
2022-10-07 10:00:00,60.05,60.31,60.04,60.27,156258.0,55.1697,55.4086,55.1605,55.3718,156258.0
2022-10-07 10:10:00,60.24,60.43,60.21,60.4,106093.0,55.3443,55.5188,55.3167,55.4912,106093.0
2022-10-07 10:20:00,60.4,60.61,60.37,60.5,316195.0,55.4912,55.6842,55.4637,55.5831,316195.0
2022-10-07 10:30:00,60.51,60.62,60.48,60.58,73383.0,55.5923,55.6934,55.5647,55.6566,73383.0
2022-10-07 10:40:00,60.59,60.78,60.58,60.77,102054.0,55.6658,55.8404,55.6566,55.8312,102054.0
2022-10-07 10:50:00,60.76,60.82,60.61,60.77,216277.0,55.822,55.8771,55.6842,55.8312,216277.0
2022-10-07 11:00:00,60.78,60.91,60.7,60.7,126369.0,55.8404,55.9598,55.7669,55.7669,126369.0
2022-10-07 11:10:00,60.69,60.77,60.57,60.57,65850.0,55.7577,55.8312,55.6474,55.6474,65850.0
2022-10-07 11:20:00,60.56,60.65,60.53,60.62,81459.0,55.6382,55.7209,55.6107,55.6934,81459.0
2022-10-07 11:30:00,60.61,60.64,60.45,60.53,55096.0,55.6842,55.7117,55.5372,55.6107,55096.0
2022-10-07 11:40:00,60.52,60.54,60.37,60.37,84223.0,55.6015,55.6199,55.4637,55.4637,84223.0
2022-10-07 11:50:00,60.35,60.49,60.35,60.46,68626.0,55.4453,55.5739,55.4453,55.5464,68626.0
2022-10-07 12:00:00,60.47,60.59,60.43,60.55,71092.0,55.5556,55.6658,55.5188,55.6291,71092.0
2022-10-07 12:10:00,60.55,60.63,60.48,60.53,61851.0,55.6291,55.7026,55.5647,55.6107,61851.0
2022-10-07 12:20:00,60.54,60.56,60.43,60.51,148419.0,55.6199,55.6382,55.5188,55.5923,148419.0
2022-10-07 12:30:00,60.51,60.51,60.41,60.44,70247.0,55.5923,55.5923,55.5004,55.528,70247.0
2022-10-07 12:40:00,60.45,60.45,60.25,60.29,58971.0,55.5372,55.5372,55.3534,55.3902,58971.0
2022-10-07 12:50:00,60.3,60.46,60.27,60.45,85560.0,55.3994,55.5464,55.3718,55.5372,85560.0
2022-10-07 13:00:00,60.45,60.45,60.3,60.33,56357.0,55.5372,55.5372,55.3994,55.4269,56357.0
2022-10-07 13:10:00,60.33,60.45,60.31,60.43,52675.0,55.4269,55.5372,55.4086,55.5188,52675.0
2022-10-07 13:20:00,60.43,60.47,60.38,60.41,32348.0,55.5188,55.5556,55.4729,55.5004,32348.0
2022-10-07 13:30:00,60.4,60.47,60.37,60.41,114549.0,55.4912,55.5556,55.4637,55.5004,114549.0
2022-10-07 13:40:00,60.42,60.52,60.4,60.43,55825.0,55.5096,55.6015,55.4912,55.5188,55825.0
2022-10-07 13:50:00,60.43,60.48,60.39,60.42,50732.0,55.5188,55.5647,55.4821,55.5096,50732.0
2022-10-07 14:00:00,60.42,60.45,60.37,60.41,86949.0,55.5096,55.5372,55.4637,55.5004,86949.0
2022-10-07 14:10:00,60.41,60.41,60.3,60.32,113889.0,55.5004,55.5004,55.3994,55.4177,113889.0
2022-10-07 14:20:00,60.31,60.33,60.22,60.23,86880.0,55.4086,55.4269,55.3259,55.3351,86880.0
2022-10-07 14:30:00,60.23,60.29,60.18,60.28,70994.0,55.3351,55.3902,55.2891,55.381,70994.0
2022-10-07 14:40:00,60.27,60.3,60.18,60.25,118667.0,55.3718,55.3994,55.2891,55.3534,118667.0
2022-10-07 14:50:00,60.25,60.3,60.24,60.28,102115.0,55.3534,55.3994,55.3443,55.381,102115.0
2022-10-07 15:00:00,60.28,60.41,60.28,60.3,128652.0,55.381,55.5004,55.381,55.3994,128652.0
2022-10-07 15:10:00,60.3,60.35,60.27,60.28,81798.0,55.3994,55.4453,55.3718,55.381,81798.0
2022-10-07 15:20:00,60.28,60.3,60.14,60.19,131633.0,55.381,55.3994,55.2524,55.2983,131633.0
2022-10-07 15:30:00,60.19,60.29,60.11,60.29,148851.0,55.2983,55.3902,55.2248,55.3902,148851.0
2022-10-07 15:40:00,60.29,60.39,60.26,60.3,292400.0,55.3902,55.4821,55.3626,55.3994,292400.0
2022-10-07 15:50:00,60.31,60.45,60.3,60.33,928602.0,55.4086,55.5372,55.3994,55.4269,928602.0
2022-10-10 09:30:00,60.75,60.92,60.44,60.72,345570.0,55.8128,55.969,55.528,55.7852,345570.0
2022-10-10 09:40:00,60.72,61.01,60.68,60.83,197773.0,55.7852,56.0517,55.7485,55.8863,197773.0
2022-10-10 09:50:00,60.85,60.85,60.39,60.42,367175.0,55.9047,55.9047,55.4821,55.5096,367175.0
2022-10-10 10:00:00,60.42,60.63,60.35,60.56,120846.0,55.5096,55.7026,55.4453,55.6382,120846.0
2022-10-10 10:10:00,60.56,60.73,60.56,60.69,88401.0,55.6382,55.7944,55.6382,55.7577,88401.0
2022-10-10 10:20:00,60.7,60.98,60.65,60.96,93336.0,55.7669,56.0241,55.7209,56.0057,93336.0
2022-10-10 10:30:00,60.97,61.01,60.55,60.55,239096.0,56.0149,56.0517,55.6291,55.6291,239096.0
2022-10-10 10:40:00,60.55,60.7,60.51,60.65,79348.0,55.6291,55.7669,55.5923,55.7209,79348.0
2022-10-10 10:50:00,60.64,60.69,60.54,60.61,215066.0,55.7117,55.7577,55.6199,55.6842,215066.0
2022-10-10 11:00:00,60.6,60.61,60.47,60.58,70639.0,55.675,55.6842,55.5556,55.6566,70639.0
2022-10-10 11:10:00,60.58,60.76,60.57,60.67,55991.0,55.6566,55.822,55.6474,55.7393,55991.0
2022-10-10 11:20:00,60.67,60.83,60.65,60.68,84175.0,55.7393,55.8863,55.7209,55.7485,84175.0
2022-10-10 11:30:00,60.67,60.68,60.48,60.48,48008.0,55.7393,55.7485,55.5647,55.5647,48008.0
2022-10-10 11:40:00,60.49,60.59,60.41,60.59,60401.0,55.5739,55.6658,55.5004,55.6658,60401.0
2022-10-10 11:50:00,60.57,60.7,60.54,60.57,140055.0,55.6474,55.7669,55.6199,55.6474,140055.0
2022-10-10 12:00:00,60.57,60.6,60.45,60.48,66713.0,55.6474,55.675,55.5372,55.5647,66713.0
2022-10-10 12:10:00,60.47,60.52,60.42,60.42,56633.0,55.5556,55.6015,55.5096,55.5096,56633.0
2022-10-10 12:20:00,60.39,60.39,60.17,60.2,155066.0,55.4821,55.4821,55.2799,55.3075,155066.0
2022-10-10 12:30:00,60.19,60.21,60.07,60.14,98510.0,55.2983,55.3167,55.1881,55.2524,98510.0
2022-10-10 12:40:00,60.15,60.18,60.1,60.11,38482.0,55.2616,55.2891,55.2156,55.2248,38482.0
2022-10-10 12:50:00,60.11,60.12,59.98,59.99,76197.0,55.2248,55.234,55.1054,55.1146,76197.0
2022-10-10 13:00:00,59.98,59.99,59.82,59.87,131662.0,55.1054,55.1146,54.9584,55.0043,131662.0
2022-10-10 13:10:00,59.86,60.01,59.8,59.88,155299.0,54.9951,55.1329,54.94,55.0135,155299.0
2022-10-10 13:20:00,59.89,59.97,59.87,59.97,55193.0,55.0227,55.0962,55.0043,55.0962,55193.0
2022-10-10 13:30:00,59.96,60.1,59.95,60.1,71600.0,55.087,55.2156,55.0778,55.2156,71600.0
2022-10-10 13:40:00,60.1,60.46,60.08,60.41,80648.0,55.2156,55.5464,55.1973,55.5004,80648.0
2022-10-10 13:50:00,60.41,60.56,60.39,60.41,97587.0,55.5004,55.6382,55.4821,55.5004,97587.0
2022-10-10 14:00:00,60.43,60.43,60.34,60.36,48475.0,55.5188,55.5188,55.4361,55.4545,48475.0
2022-10-10 14:10:00,60.35,60.38,60.25,60.26,40810.0,55.4453,55.4729,55.3534,55.3626,40810.0
2022-10-10 14:20:00,60.27,60.32,60.19,60.23,25695.0,55.3718,55.4177,55.2983,55.3351,25695.0
2022-10-10 14:30:00,60.22,60.37,60.2,60.37,54050.0,55.3259,55.4637,55.3075,55.4637,54050.0
2022-10-10 14:40:00,60.37,60.41,60.28,60.29,65967.0,55.4637,55.5004,55.381,55.3902,65967.0
2022-10-10 14:50:00,60.29,60.33,60.22,60.27,45087.0,55.3902,55.4269,55.3259,55.3718,45087.0
2022-10-10 15:00:00,60.26,60.34,60.19,60.27,57402.0,55.3626,55.4361,55.2983,55.3718,57402.0
2022-10-10 15:10:00,60.26,60.51,60.24,60.48,75837.0,55.3626,55.5923,55.3443,55.5647,75837.0
2022-10-10 15:20:00,60.49,60.51,60.26,60.28,126463.0,55.5739,55.5923,55.3626,55.381,126463.0
2022-10-10 15:30:00,60.28,60.41,60.24,60.34,92807.0,55.381,55.5004,55.3443,55.4361,92807.0
2022-10-10 15:40:00,60.34,60.37,60.24,60.36,161511.0,55.4361,55.4637,55.3443,55.4545,161511.0
2022-10-10 15:50:00,60.36,60.42,60.17,60.19,352772.0,55.4545,55.5096,55.2799,55.2983,352772.0
2022-10-11 09:30:00,59.85,60.15,59.8,59.97,555814.0,54.9859,55.2616,54.94,55.0962,555814.0
2022-10-11 09:40:00,59.97,60.03,59.74,59.83,249411.0,55.0962,55.1513,54.8849,54.9676,249411.0
2022-10-11 09:50:00,59.85,59.94,59.67,59.78,109336.0,54.9859,55.0686,54.8206,54.9216,109336.0
2022-10-11 10:00:00,59.75,59.83,59.66,59.7,164640.0,54.8941,54.9676,54.8114,54.8481,164640.0
2022-10-11 10:10:00,59.7,59.91,59.58,59.87,254263.0,54.8481,55.0411,54.7379,55.0043,254263.0
2022-10-11 10:20:00,59.87,59.91,59.78,59.85,83921.0,55.0043,55.0411,54.9216,54.9859,83921.0
2022-10-11 10:30:00,59.84,59.91,59.71,59.88,138032.0,54.9768,55.0411,54.8573,55.0135,138032.0
2022-10-11 10:40:00,59.89,60.03,59.88,59.94,202401.0,55.0227,55.1513,55.0135,55.0686,202401.0
2022-10-11 10:50:00,59.94,60.0,59.82,59.85,74747.0,55.0686,55.1238,54.9584,54.9859,74747.0
2022-10-11 11:00:00,59.84,60.1,59.84,59.95,116075.0,54.9768,55.2156,54.9768,55.0778,116075.0
2022-10-11 11:10:00,59.95,60.1,59.91,60.01,59842.0,55.0778,55.2156,55.0411,55.1329,59842.0
2022-10-11 11:20:00,60.02,60.08,59.97,60.05,37224.0,55.1421,55.1973,55.0962,55.1697,37224.0
2022-10-11 11:30:00,60.07,60.24,60.07,60.17,112042.0,55.1881,55.3443,55.1881,55.2799,112042.0
2022-10-11 11:40:00,60.18,60.43,60.14,60.38,163725.0,55.2891,55.5188,55.2524,55.4729,163725.0
2022-10-11 11:50:00,60.39,60.44,60.21,60.23,127993.0,55.4821,55.528,55.3167,55.3351,127993.0
2022-10-11 12:00:00,60.23,60.23,60.01,60.04,108586.0,55.3351,55.3351,55.1329,55.1605,108586.0
2022-10-11 12:10:00,60.04,60.3,60.03,60.3,479092.0,55.1605,55.3994,55.1513,55.3994,479092.0
2022-10-11 12:20:00,60.29,60.4,60.23,60.37,184704.0,55.3902,55.4912,55.3351,55.4637,184704.0
2022-10-11 12:30:00,60.38,60.52,60.38,60.52,71569.0,55.4729,55.6015,55.4729,55.6015,71569.0
2022-10-11 12:40:00,60.52,60.71,60.49,60.68,266712.0,55.6015,55.7761,55.5739,55.7485,266712.0
2022-10-11 12:50:00,60.69,60.72,60.61,60.67,178217.0,55.7577,55.7852,55.6842,55.7393,178217.0
2022-10-11 13:00:00,60.69,60.71,60.57,60.65,61500.0,55.7577,55.7761,55.6474,55.7209,61500.0
2022-10-11 13:10:00,60.62,60.64,60.48,60.55,129702.0,55.6934,55.7117,55.5647,55.6291,129702.0
2022-10-11 13:20:00,60.55,60.63,60.51,60.56,317228.0,55.6291,55.7026,55.5923,55.6382,317228.0
2022-10-11 13:30:00,60.56,60.61,60.49,60.57,82084.0,55.6382,55.6842,55.5739,55.6474,82084.0
2022-10-11 13:40:00,60.57,60.65,60.56,60.57,42087.0,55.6474,55.7209,55.6382,55.6474,42087.0
2022-10-11 13:50:00,60.56,60.63,60.51,60.58,170241.0,55.6382,55.7026,55.5923,55.6566,170241.0
2022-10-11 14:00:00,60.59,60.61,60.47,60.51,56620.0,55.6658,55.6842,55.5556,55.5923,56620.0
2022-10-11 14:10:00,60.49,60.49,60.35,60.36,174978.0,55.5739,55.5739,55.4453,55.4545,174978.0
2022-10-11 14:20:00,60.36,60.46,60.36,60.42,53943.0,55.4545,55.5464,55.4545,55.5096,53943.0
2022-10-11 14:30:00,60.41,60.54,60.41,60.53,73275.0,55.5004,55.6199,55.5004,55.6107,73275.0
2022-10-11 14:40:00,60.53,60.56,60.07,60.12,213536.0,55.6107,55.6382,55.1881,55.234,213536.0
2022-10-11 14:50:00,60.12,60.13,59.79,59.81,341230.0,55.234,55.2432,54.9308,54.9492,341230.0
2022-10-11 15:00:00,59.8,59.81,59.6,59.6,235227.0,54.94,54.9492,54.7563,54.7563,235227.0
2022-10-11 15:10:00,59.6,59.64,59.46,59.59,162770.0,54.7563,54.793,54.6276,54.7471,162770.0
2022-10-11 15:20:00,59.59,59.71,59.51,59.63,188644.0,54.7471,54.8573,54.6736,54.7838,188644.0
2022-10-11 15:30:00,59.62,59.84,59.51,59.83,441314.0,54.7746,54.9768,54.6736,54.9676,441314.0
2022-10-11 15:40:00,59.83,59.97,59.72,59.96,361465.0,54.9676,55.0962,54.8665,55.087,361465.0
2022-10-11 15:50:00,59.96,60.1,59.77,59.95,498043.0,55.087,55.2156,54.9124,55.0778,498043.0
2022-10-12 09:30:00,60.05,60.05,59.27,59.59,435000.0,55.1697,55.1697,54.4531,54.7471,435000.0
2022-10-12 09:40:00,59.6,59.71,59.4,59.43,361999.0,54.7563,54.8573,54.5725,54.6001,361999.0
2022-10-12 09:50:00,59.43,59.59,59.33,59.55,211738.0,54.6001,54.7471,54.5082,54.7103,211738.0
2022-10-12 10:00:00,59.56,59.77,59.55,59.65,197509.0,54.7195,54.9124,54.7103,54.8022,197509.0
2022-10-12 10:10:00,59.66,59.79,59.58,59.77,206144.0,54.8114,54.9308,54.7379,54.9124,206144.0
2022-10-12 10:20:00,59.77,59.82,59.55,59.77,184687.0,54.9124,54.9584,54.7103,54.9124,184687.0
2022-10-12 10:30:00,59.77,59.91,59.69,59.77,178041.0,54.9124,55.0411,54.839,54.9124,178041.0
2022-10-12 10:40:00,59.78,59.78,59.52,59.56,113119.0,54.9216,54.9216,54.6828,54.7195,113119.0
2022-10-12 10:50:00,59.57,59.66,59.48,59.63,279029.0,54.7287,54.8114,54.646,54.7838,279029.0
2022-10-12 11:00:00,59.63,59.91,59.61,59.88,83969.0,54.7838,55.0411,54.7655,55.0135,83969.0
2022-10-12 11:10:00,59.89,60.0,59.86,59.98,82742.0,55.0227,55.1238,54.9951,55.1054,82742.0
2022-10-12 11:20:00,59.98,59.99,59.85,59.89,60613.0,55.1054,55.1146,54.9859,55.0227,60613.0
2022-10-12 11:30:00,59.9,59.94,59.79,59.84,43594.0,55.0319,55.0686,54.9308,54.9768,43594.0
2022-10-12 11:40:00,59.84,60.07,59.84,60.02,142675.0,54.9768,55.1881,54.9768,55.1421,142675.0
2022-10-12 11:50:00,60.02,60.19,60.0,60.18,45819.0,55.1421,55.2983,55.1238,55.2891,45819.0
2022-10-12 12:00:00,60.19,60.33,60.15,60.19,62172.0,55.2983,55.4269,55.2616,55.2983,62172.0
2022-10-12 12:10:00,60.19,60.25,60.1,60.23,81297.0,55.2983,55.3534,55.2156,55.3351,81297.0
2022-10-12 12:20:00,60.24,60.26,60.12,60.16,113343.0,55.3443,55.3626,55.234,55.2708,113343.0
2022-10-12 12:30:00,60.16,60.23,60.11,60.13,111209.0,55.2708,55.3351,55.2248,55.2432,111209.0
2022-10-12 12:40:00,60.13,60.17,60.07,60.16,54161.0,55.2432,55.2799,55.1881,55.2708,54161.0
2022-10-12 12:50:00,60.16,60.23,60.15,60.2,66794.0,55.2708,55.3351,55.2616,55.3075,66794.0
2022-10-12 13:00:00,60.2,60.24,60.15,60.19,88276.0,55.3075,55.3443,55.2616,55.2983,88276.0
2022-10-12 13:10:00,60.2,60.21,60.08,60.09,27473.0,55.3075,55.3167,55.1973,55.2064,27473.0
2022-10-12 13:20:00,60.09,60.15,60.07,60.15,32355.0,55.2064,55.2616,55.1881,55.2616,32355.0
2022-10-12 13:30:00,60.16,60.16,60.06,60.11,42916.0,55.2708,55.2708,55.1789,55.2248,42916.0
2022-10-12 13:40:00,60.12,60.17,60.05,60.16,44806.0,55.234,55.2799,55.1697,55.2708,44806.0
2022-10-12 13:50:00,60.14,60.16,60.09,60.14,53275.0,55.2524,55.2708,55.2064,55.2524,53275.0
2022-10-12 14:00:00,60.15,60.37,60.13,60.29,141192.0,55.2616,55.4637,55.2432,55.3902,141192.0
2022-10-12 14:10:00,60.29,60.42,60.22,60.35,152198.0,55.3902,55.5096,55.3259,55.4453,152198.0
2022-10-12 14:20:00,60.35,60.53,60.27,60.51,131353.0,55.4453,55.6107,55.3718,55.5923,131353.0
2022-10-12 14:30:00,60.51,60.55,60.43,60.5,72879.0,55.5923,55.6291,55.5188,55.5831,72879.0
2022-10-12 14:40:00,60.5,60.52,60.32,60.34,83903.0,55.5831,55.6015,55.4177,55.4361,83903.0
2022-10-12 14:50:00,60.33,60.34,60.22,60.25,97649.0,55.4269,55.4361,55.3259,55.3534,97649.0
2022-10-12 15:00:00,60.25,60.28,60.19,60.23,63900.0,55.3534,55.381,55.2983,55.3351,63900.0
2022-10-12 15:10:00,60.23,60.29,60.15,60.28,74882.0,55.3351,55.3902,55.2616,55.381,74882.0
2022-10-12 15:20:00,60.28,60.28,60.11,60.11,126718.0,55.381,55.381,55.2248,55.2248,126718.0
2022-10-12 15:30:00,60.12,60.19,60.07,60.13,112309.0,55.234,55.2983,55.1881,55.2432,112309.0
2022-10-12 15:40:00,60.14,60.16,60.03,60.04,164938.0,55.2524,55.2708,55.1513,55.1605,164938.0
2022-10-12 15:50:00,60.03,60.06,59.79,59.82,472802.0,55.1513,55.1789,54.9308,54.9584,472802.0
2022-10-13 09:30:00,58.93,59.03,58.51,58.67,747447.0,54.1407,54.2326,53.7548,53.9018,747447.0
2022-10-13 09:40:00,58.68,59.45,58.59,59.44,383119.0,53.911,54.6185,53.8283,54.6093,383119.0
2022-10-13 09:50:00,59.45,59.96,59.41,59.71,444464.0,54.6185,55.087,54.5817,54.8573,444464.0
2022-10-13 10:00:00,59.72,59.89,59.6,59.86,263696.0,54.8665,55.0227,54.7563,54.9951,263696.0
2022-10-13 10:10:00,59.83,60.17,59.68,60.01,267949.0,54.9676,55.2799,54.8298,55.1329,267949.0
2022-10-13 10:20:00,60.01,60.06,59.63,59.67,138089.0,55.1329,55.1789,54.7838,54.8206,138089.0
2022-10-13 10:30:00,59.66,59.88,59.62,59.87,110898.0,54.8114,55.0135,54.7746,55.0043,110898.0
2022-10-13 10:40:00,59.89,60.15,59.8,60.14,153337.0,55.0227,55.2616,54.94,55.2524,153337.0
2022-10-13 10:50:00,60.15,60.4,60.1,60.3,289913.0,55.2616,55.4912,55.2156,55.3994,289913.0
2022-10-13 11:00:00,60.29,60.85,60.27,60.78,292819.0,55.3902,55.9047,55.3718,55.8404,292819.0
2022-10-13 11:10:00,60.78,61.2,60.66,60.97,347634.0,55.8404,56.2262,55.7301,56.0149,347634.0
2022-10-13 11:20:00,60.98,61.41,60.97,61.12,574672.0,56.0241,56.4192,56.0149,56.1527,574672.0
2022-10-13 11:30:00,61.14,61.76,61.04,61.65,331533.0,56.1711,56.7407,56.0792,56.6397,331533.0
2022-10-13 11:40:00,61.65,61.78,61.41,61.51,481892.0,56.6397,56.7591,56.4192,56.511,481892.0
2022-10-13 11:50:00,61.5,61.65,61.43,61.59,212320.0,56.5019,56.6397,56.4375,56.5845,212320.0
2022-10-13 12:00:00,61.62,61.82,61.58,61.69,126375.0,56.6121,56.7958,56.5753,56.6764,126375.0
2022-10-13 12:10:00,61.7,61.85,61.6,61.68,212433.0,56.6856,56.8234,56.5937,56.6672,212433.0
2022-10-13 12:20:00,61.67,61.81,61.62,61.73,217857.0,56.658,56.7867,56.6121,56.7132,217857.0
2022-10-13 12:30:00,61.72,61.81,61.69,61.75,200789.0,56.704,56.7867,56.6764,56.7315,200789.0
2022-10-13 12:40:00,61.73,62.15,61.73,62.12,245643.0,56.7132,57.099,56.7132,57.0715,245643.0
2022-10-13 12:50:00,62.12,62.22,62.07,62.15,182995.0,57.0715,57.1633,57.0255,57.099,182995.0
2022-10-13 13:00:00,62.16,62.25,62.09,62.11,427000.0,57.1082,57.1909,57.0439,57.0623,427000.0
2022-10-13 13:10:00,62.11,62.27,62.04,62.23,79615.0,57.0623,57.2093,56.998,57.1725,79615.0
2022-10-13 13:20:00,62.23,62.54,62.22,62.51,168674.0,57.1725,57.4573,57.1633,57.4298,168674.0
2022-10-13 13:30:00,62.52,62.66,62.47,62.53,209063.0,57.439,57.5676,57.393,57.4481,209063.0
2022-10-13 13:40:00,62.53,62.56,62.43,62.49,153825.0,57.4481,57.4757,57.3563,57.4114,153825.0
2022-10-13 13:50:00,62.49,62.55,62.43,62.5,112571.0,57.4114,57.4665,57.3563,57.4206,112571.0
2022-10-13 14:00:00,62.48,62.54,62.38,62.46,141226.0,57.4022,57.4573,57.3103,57.3838,141226.0
2022-10-13 14:10:00,62.47,62.58,62.44,62.55,124029.0,57.393,57.4941,57.3655,57.4665,124029.0
2022-10-13 14:20:00,62.55,62.57,62.27,62.29,131448.0,57.4665,57.4849,57.2093,57.2276,131448.0
2022-10-13 14:30:00,62.3,62.42,62.3,62.39,84307.0,57.2368,57.3471,57.2368,57.3195,84307.0
2022-10-13 14:40:00,62.39,62.49,62.34,62.44,63996.0,57.3195,57.4114,57.2736,57.3655,63996.0
2022-10-13 14:50:00,62.43,62.63,62.41,62.6,117131.0,57.3563,57.54,57.3379,57.5125,117131.0
2022-10-13 15:00:00,62.6,62.72,62.5,62.71,169611.0,57.5125,57.6227,57.4206,57.6135,169611.0
2022-10-13 15:10:00,62.7,62.72,62.59,62.63,130699.0,57.6043,57.6227,57.5033,57.54,130699.0
2022-10-13 15:20:00,62.63,62.66,62.46,62.48,133185.0,57.54,57.5676,57.3838,57.4022,133185.0
2022-10-13 15:30:00,62.46,62.56,62.34,62.47,232971.0,57.3838,57.4757,57.2736,57.393,232971.0
2022-10-13 15:40:00,62.46,62.52,62.36,62.46,319483.0,57.3838,57.439,57.292,57.3838,319483.0
2022-10-13 15:50:00,62.47,62.61,62.38,62.48,1017566.0,57.393,57.5216,57.3103,57.4022,1017566.0
2022-10-14 09:30:00,62.8,63.77,62.79,63.73,1105591.0,57.6962,58.5874,57.687,58.5506,1105591.0
2022-10-14 09:40:00,63.73,63.74,62.87,63.1,568828.0,58.5506,58.5598,57.7605,57.9718,568828.0
2022-10-14 09:50:00,63.11,63.37,63.1,63.26,285172.0,57.981,58.2199,57.9718,58.1188,285172.0
2022-10-14 10:00:00,63.26,63.27,62.58,62.83,307809.0,58.1188,58.128,57.4941,57.7238,307809.0
2022-10-14 10:10:00,62.82,62.94,62.46,62.53,219839.0,57.7146,57.8248,57.3838,57.4481,219839.0
2022-10-14 10:20:00,62.53,62.54,61.99,62.14,316965.0,57.4481,57.4573,56.952,57.0898,316965.0
2022-10-14 10:30:00,62.13,62.33,62.1,62.27,262423.0,57.0806,57.2644,57.0531,57.2093,262423.0
2022-10-14 10:40:00,62.26,62.34,61.82,61.9,175190.0,57.2001,57.2736,56.7958,56.8693,175190.0
2022-10-14 10:50:00,61.9,62.16,61.88,62.11,201708.0,56.8693,57.1082,56.851,57.0623,201708.0
2022-10-14 11:00:00,62.12,62.44,62.12,62.2,205884.0,57.0715,57.3655,57.0715,57.145,205884.0
2022-10-14 11:10:00,62.19,62.24,62.0,62.03,146257.0,57.1358,57.1817,56.9612,56.9888,146257.0
2022-10-14 11:20:00,62.04,62.3,62.02,62.29,136950.0,56.998,57.2368,56.9796,57.2276,136950.0
2022-10-14 11:30:00,62.29,62.29,61.96,62.09,187663.0,57.2276,57.2276,56.9245,57.0439,187663.0
2022-10-14 11:40:00,62.1,62.16,61.87,61.95,171733.0,57.0531,57.1082,56.8418,56.9153,171733.0
2022-10-14 11:50:00,61.94,62.06,61.85,61.98,125360.0,56.9061,57.0163,56.8234,56.9428,125360.0
2022-10-14 12:00:00,61.97,62.2,61.79,61.8,231781.0,56.9337,57.145,56.7683,56.7775,231781.0
2022-10-14 12:10:00,61.81,61.89,61.73,61.85,180259.0,56.7867,56.8602,56.7132,56.8234,180259.0
2022-10-14 12:20:00,61.86,61.91,61.78,61.87,121045.0,56.8326,56.8785,56.7591,56.8418,121045.0
2022-10-14 12:30:00,61.86,62.09,61.84,62.05,119824.0,56.8326,57.0439,56.8142,57.0072,119824.0
2022-10-14 12:40:00,62.05,62.14,61.99,61.99,77077.0,57.0072,57.0898,56.952,56.952,77077.0
2022-10-14 12:50:00,61.99,61.99,61.87,61.92,63285.0,56.952,56.952,56.8418,56.8877,63285.0
2022-10-14 13:00:00,61.92,62.03,61.78,61.82,64731.0,56.8877,56.9888,56.7591,56.7958,64731.0
2022-10-14 13:10:00,61.83,61.91,61.8,61.84,65390.0,56.805,56.8785,56.7775,56.8142,65390.0
2022-10-14 13:20:00,61.84,61.87,61.72,61.84,79614.0,56.8142,56.8418,56.704,56.8142,79614.0
2022-10-14 13:30:00,61.84,61.91,61.78,61.89,94214.0,56.8142,56.8785,56.7591,56.8602,94214.0
2022-10-14 13:40:00,61.88,61.95,61.79,61.82,148141.0,56.851,56.9153,56.7683,56.7958,148141.0
2022-10-14 13:50:00,61.81,61.9,61.73,61.88,80555.0,56.7867,56.8693,56.7132,56.851,80555.0
2022-10-14 14:00:00,61.87,61.87,61.69,61.7,99098.0,56.8418,56.8418,56.6764,56.6856,99098.0
2022-10-14 14:10:00,61.7,61.7,61.53,61.55,138105.0,56.6856,56.6856,56.5294,56.5478,138105.0
2022-10-14 14:20:00,61.55,61.58,61.44,61.53,122845.0,56.5478,56.5753,56.4467,56.5294,122845.0
2022-10-14 14:30:00,61.52,61.54,61.45,61.5,78618.0,56.5202,56.5386,56.4559,56.5019,78618.0
2022-10-14 14:40:00,61.5,61.53,61.4,61.52,100207.0,56.5019,56.5294,56.41,56.5202,100207.0
2022-10-14 14:50:00,61.52,61.58,61.47,61.57,88300.0,56.5202,56.5753,56.4743,56.5662,88300.0
2022-10-14 15:00:00,61.58,61.74,61.57,61.59,220921.0,56.5753,56.7223,56.5662,56.5845,220921.0
2022-10-14 15:10:00,61.59,61.63,61.44,61.51,95658.0,56.5845,56.6213,56.4467,56.511,95658.0
2022-10-14 15:20:00,61.51,61.69,61.48,61.65,96146.0,56.511,56.6764,56.4835,56.6397,96146.0
2022-10-14 15:30:00,61.64,61.71,61.51,61.53,200051.0,56.6305,56.6948,56.511,56.5294,200051.0
2022-10-14 15:40:00,61.54,61.63,61.51,61.58,317459.0,56.5386,56.6213,56.511,56.5753,317459.0
2022-10-14 15:50:00,61.58,61.7,61.45,61.53,587956.0,56.5753,56.6856,56.4559,56.5294,587956.0
2022-10-17 09:30:00,62.63,63.36,62.63,63.15,716511.0,57.54,58.2107,57.54,58.0178,716511.0
2022-10-17 09:40:00,63.17,63.34,62.78,62.95,584696.0,58.0361,58.1923,57.6778,57.834,584696.0
2022-10-17 09:50:00,62.94,63.08,62.74,62.82,284243.0,57.8248,57.9534,57.6411,57.7146,284243.0
2022-10-17 10:00:00,62.83,63.07,62.79,62.99,394076.0,57.7238,57.9443,57.687,57.8708,394076.0
2022-10-17 10:10:00,62.99,63.25,62.98,63.15,189338.0,57.8708,58.1096,57.8616,58.0178,189338.0
2022-10-17 10:20:00,63.15,63.23,62.93,62.96,93568.0,58.0178,58.0913,57.8156,57.8432,93568.0
2022-10-17 10:30:00,62.97,63.02,62.68,62.76,347030.0,57.8524,57.8983,57.586,57.6594,347030.0
2022-10-17 10:40:00,62.76,62.76,62.54,62.58,242010.0,57.6594,57.6594,57.4573,57.4941,242010.0
2022-10-17 10:50:00,62.57,62.57,62.31,62.42,201996.0,57.4849,57.4849,57.246,57.3471,201996.0
2022-10-17 11:00:00,62.42,62.64,62.42,62.53,559809.0,57.3471,57.5492,57.3471,57.4481,559809.0
2022-10-17 11:10:00,62.53,62.66,62.49,62.61,103540.0,57.4481,57.5676,57.4114,57.5216,103540.0
2022-10-17 11:20:00,62.61,62.83,62.6,62.81,91132.0,57.5216,57.7238,57.5125,57.7054,91132.0
2022-10-17 11:30:00,62.81,62.91,62.78,62.91,95408.0,57.7054,57.7973,57.6778,57.7973,95408.0
2022-10-17 11:40:00,62.91,62.98,62.89,62.96,61851.0,57.7973,57.8616,57.7789,57.8432,61851.0
2022-10-17 11:50:00,62.96,62.98,62.84,62.84,57605.0,57.8432,57.8616,57.7329,57.7329,57605.0
2022-10-17 12:00:00,62.85,62.94,62.84,62.93,93653.0,57.7421,57.8248,57.7329,57.8156,93653.0
2022-10-17 12:10:00,62.93,62.93,62.72,62.74,42048.0,57.8156,57.8156,57.6227,57.6411,42048.0
2022-10-17 12:20:00,62.73,62.82,62.67,62.77,79290.0,57.6319,57.7146,57.5768,57.6686,79290.0
2022-10-17 12:30:00,62.78,62.89,62.76,62.83,60357.0,57.6778,57.7789,57.6594,57.7238,60357.0
2022-10-17 12:40:00,62.83,62.84,62.63,62.7,77304.0,57.7238,57.7329,57.54,57.6043,77304.0
2022-10-17 12:50:00,62.7,62.74,62.64,62.67,46908.0,57.6043,57.6411,57.5492,57.5768,46908.0
2022-10-17 13:00:00,62.67,62.74,62.58,62.72,67355.0,57.5768,57.6411,57.4941,57.6227,67355.0
2022-10-17 13:10:00,62.71,62.82,62.7,62.74,39973.0,57.6135,57.7146,57.6043,57.6411,39973.0
2022-10-17 13:20:00,62.73,62.93,62.72,62.93,88087.0,57.6319,57.8156,57.6227,57.8156,88087.0
2022-10-17 13:30:00,62.93,62.95,62.88,62.92,84582.0,57.8156,57.834,57.7697,57.8064,84582.0
2022-10-17 13:40:00,62.93,62.98,62.86,62.96,138428.0,57.8156,57.8616,57.7513,57.8432,138428.0
2022-10-17 13:50:00,62.96,62.96,62.88,62.89,61626.0,57.8432,57.8432,57.7697,57.7789,61626.0
2022-10-17 14:00:00,62.88,62.93,62.76,62.82,155420.0,57.7697,57.8156,57.6594,57.7146,155420.0
2022-10-17 14:10:00,62.81,62.82,62.72,62.8,204276.0,57.7054,57.7146,57.6227,57.6962,204276.0
2022-10-17 14:20:00,62.8,62.85,62.74,62.84,74631.0,57.6962,57.7421,57.6411,57.7329,74631.0
2022-10-17 14:30:00,62.84,62.93,62.78,62.92,190756.0,57.7329,57.8156,57.6778,57.8064,190756.0
2022-10-17 14:40:00,62.92,62.94,62.88,62.9,93773.0,57.8064,57.8248,57.7697,57.7881,93773.0
2022-10-17 14:50:00,62.9,62.95,62.86,62.9,119050.0,57.7881,57.834,57.7513,57.7881,119050.0
2022-10-17 15:00:00,62.9,62.95,62.86,62.9,151665.0,57.7881,57.834,57.7513,57.7881,151665.0
2022-10-17 15:10:00,62.89,62.92,62.81,62.89,76953.0,57.7789,57.8064,57.7054,57.7789,76953.0
2022-10-17 15:20:00,62.88,62.95,62.83,62.92,69890.0,57.7697,57.834,57.7238,57.8064,69890.0
2022-10-17 15:30:00,62.92,63.01,62.89,62.98,112178.0,57.8064,57.8891,57.7789,57.8616,112178.0
2022-10-17 15:40:00,62.98,63.1,62.95,63.05,227474.0,57.8616,57.9718,57.834,57.9259,227474.0
2022-10-17 15:50:00,63.06,63.27,63.05,63.12,1051603.0,57.9351,58.128,57.9259,57.9902,1051603.0
2022-10-18 09:30:00,63.92,64.17,63.53,64.16,717764.0,58.7252,58.9549,58.3669,58.9457,717764.0
2022-10-18 09:40:00,64.17,64.18,63.59,63.69,349759.0,58.9549,58.964,58.422,58.5139,349759.0
2022-10-18 09:50:00,63.71,63.84,63.51,63.82,211198.0,58.5322,58.6517,58.3485,58.6333,211198.0
2022-10-18 10:00:00,63.82,64.2,63.81,64.18,214039.0,58.6333,58.9824,58.6241,58.964,214039.0
2022-10-18 10:10:00,64.17,64.19,63.81,63.89,236708.0,58.9549,58.9732,58.6241,58.6976,236708.0
2022-10-18 10:20:00,63.89,63.93,63.66,63.69,325707.0,58.6976,58.7344,58.4863,58.5139,325707.0
2022-10-18 10:30:00,63.68,63.71,63.41,63.42,145685.0,58.5047,58.5322,58.2566,58.2658,145685.0
2022-10-18 10:40:00,63.44,63.55,63.37,63.39,99299.0,58.2842,58.3852,58.2199,58.2382,99299.0
2022-10-18 10:50:00,63.38,63.44,63.33,63.36,97826.0,58.2291,58.2842,58.1831,58.2107,97826.0
2022-10-18 11:00:00,63.34,63.46,63.14,63.16,98263.0,58.1923,58.3026,58.0086,58.0269,98263.0
2022-10-18 11:10:00,63.16,63.24,62.97,62.97,307559.0,58.0269,58.1004,57.8524,57.8524,307559.0
2022-10-18 11:20:00,62.97,62.98,62.68,62.78,156599.0,57.8524,57.8616,57.586,57.6778,156599.0
2022-10-18 11:30:00,62.78,62.81,62.64,62.73,132224.0,57.6778,57.7054,57.5492,57.6319,132224.0
2022-10-18 11:40:00,62.73,62.87,62.57,62.86,131926.0,57.6319,57.7605,57.4849,57.7513,131926.0
2022-10-18 11:50:00,62.86,63.0,62.84,62.96,77501.0,57.7513,57.8799,57.7329,57.8432,77501.0
2022-10-18 12:00:00,62.96,63.06,62.84,63.05,151772.0,57.8432,57.9351,57.7329,57.9259,151772.0
2022-10-18 12:10:00,63.05,63.12,62.99,63.03,98935.0,57.9259,57.9902,57.8708,57.9075,98935.0
2022-10-18 12:20:00,63.02,63.04,62.91,62.97,52865.0,57.8983,57.9167,57.7973,57.8524,52865.0
2022-10-18 12:30:00,62.96,63.09,62.91,63.0,56036.0,57.8432,57.9626,57.7973,57.8799,56036.0
2022-10-18 12:40:00,62.99,63.08,62.99,63.06,97243.0,57.8708,57.9534,57.8708,57.9351,97243.0
2022-10-18 12:50:00,63.06,63.19,63.04,63.04,62949.0,57.9351,58.0545,57.9167,57.9167,62949.0
2022-10-18 13:00:00,63.04,63.07,62.88,63.01,167241.0,57.9167,57.9443,57.7697,57.8891,167241.0
2022-10-18 13:10:00,63.02,63.13,63.01,63.07,94264.0,57.8983,57.9994,57.8891,57.9443,94264.0
2022-10-18 13:20:00,63.07,63.17,63.0,63.17,122900.0,57.9443,58.0361,57.8799,58.0361,122900.0
2022-10-18 13:30:00,63.17,63.37,63.13,63.32,181123.0,58.0361,58.2199,57.9994,58.1739,181123.0
2022-10-18 13:40:00,63.32,63.37,63.25,63.37,104870.0,58.1739,58.2199,58.1096,58.2199,104870.0
2022-10-18 13:50:00,63.37,63.42,63.32,63.41,88542.0,58.2199,58.2658,58.1739,58.2566,88542.0
2022-10-18 14:00:00,63.42,63.44,63.21,63.25,146369.0,58.2658,58.2842,58.0729,58.1096,146369.0
2022-10-18 14:10:00,63.26,63.28,63.14,63.16,73837.0,58.1188,58.1372,58.0086,58.0269,73837.0
2022-10-18 14:20:00,63.16,63.23,63.11,63.22,82867.0,58.0269,58.0913,57.981,58.0821,82867.0
2022-10-18 14:30:00,63.22,63.24,62.95,62.97,247040.0,58.0821,58.1004,57.834,57.8524,247040.0
2022-10-18 14:40:00,62.98,63.0,62.65,62.72,147478.0,57.8616,57.8799,57.5584,57.6227,147478.0
2022-10-18 14:50:00,62.72,62.74,62.64,62.7,129456.0,57.6227,57.6411,57.5492,57.6043,129456.0
2022-10-18 15:00:00,62.69,62.83,62.6,62.78,146052.0,57.5951,57.7238,57.5125,57.6778,146052.0
2022-10-18 15:10:00,62.79,62.83,62.7,62.79,138690.0,57.687,57.7238,57.6043,57.687,138690.0
2022-10-18 15:20:00,62.78,62.88,62.75,62.83,92654.0,57.6778,57.7697,57.6503,57.7238,92654.0
2022-10-18 15:30:00,62.82,63.0,62.79,62.93,145607.0,57.7146,57.8799,57.687,57.8156,145607.0
2022-10-18 15:40:00,62.92,63.04,62.92,63.02,216267.0,57.8064,57.9167,57.8064,57.8983,216267.0
2022-10-18 15:50:00,63.02,63.13,62.92,63.1,601137.0,57.8983,57.9994,57.8064,57.9718,601137.0
2022-10-19 09:30:00,62.53,63.06,62.32,62.92,550903.0,57.4481,57.9351,57.2552,57.8064,550903.0
2022-10-19 09:40:00,62.9,62.95,62.27,62.28,596124.0,57.7881,57.834,57.2093,57.2185,596124.0
2022-10-19 09:50:00,62.27,62.68,62.26,62.53,197533.0,57.2093,57.586,57.2001,57.4481,197533.0
2022-10-19 10:00:00,62.56,62.83,62.5,62.7,222547.0,57.4757,57.7238,57.4206,57.6043,222547.0
2022-10-19 10:10:00,62.72,62.75,62.54,62.63,152559.0,57.6227,57.6503,57.4573,57.54,152559.0
2022-10-19 10:20:00,62.62,62.9,62.61,62.83,182574.0,57.5308,57.7881,57.5216,57.7238,182574.0
2022-10-19 10:30:00,62.84,62.88,62.55,62.61,113249.0,57.7329,57.7697,57.4665,57.5216,113249.0
2022-10-19 10:40:00,62.62,62.62,62.4,62.47,96735.0,57.5308,57.5308,57.3287,57.393,96735.0
2022-10-19 10:50:00,62.46,62.52,62.31,62.4,221808.0,57.3838,57.439,57.246,57.3287,221808.0
2022-10-19 11:00:00,62.39,62.51,62.36,62.43,147618.0,57.3195,57.4298,57.292,57.3563,147618.0
2022-10-19 11:10:00,62.43,62.63,62.4,62.59,99413.0,57.3563,57.54,57.3287,57.5033,99413.0
2022-10-19 11:20:00,62.59,62.71,62.45,62.49,204368.0,57.5033,57.6135,57.3746,57.4114,204368.0
2022-10-19 11:30:00,62.48,62.5,62.31,62.42,102289.0,57.4022,57.4206,57.246,57.3471,102289.0
2022-10-19 11:40:00,62.42,62.43,62.32,62.36,140167.0,57.3471,57.3563,57.2552,57.292,140167.0
2022-10-19 11:50:00,62.36,62.48,62.32,62.32,333545.0,57.292,57.4022,57.2552,57.2552,333545.0
2022-10-19 12:00:00,62.32,62.35,62.19,62.22,46095.0,57.2552,57.2828,57.1358,57.1633,46095.0
2022-10-19 12:10:00,62.21,62.24,62.07,62.1,60677.0,57.1541,57.1817,57.0255,57.0531,60677.0
2022-10-19 12:20:00,62.09,62.11,61.88,61.92,191259.0,57.0439,57.0623,56.851,56.8877,191259.0
2022-10-19 12:30:00,61.9,62.02,61.89,61.9,126496.0,56.8693,56.9796,56.8602,56.8693,126496.0
2022-10-19 12:40:00,61.89,61.9,61.62,61.64,165938.0,56.8602,56.8693,56.6121,56.6305,165938.0
2022-10-19 12:50:00,61.64,61.72,61.6,61.64,84438.0,56.6305,56.704,56.5937,56.6305,84438.0
2022-10-19 13:00:00,61.63,61.67,61.41,61.5,204535.0,56.6213,56.658,56.4192,56.5019,204535.0
2022-10-19 13:10:00,61.49,61.52,61.37,61.38,170162.0,56.4927,56.5202,56.3824,56.3916,170162.0
2022-10-19 13:20:00,61.38,61.59,61.37,61.49,127631.0,56.3916,56.5845,56.3824,56.4927,127631.0
2022-10-19 13:30:00,61.48,61.52,61.36,61.37,99987.0,56.4835,56.5202,56.3732,56.3824,99987.0
2022-10-19 13:40:00,61.38,61.43,61.24,61.27,225696.0,56.3916,56.4375,56.263,56.2905,225696.0
2022-10-19 13:50:00,61.27,61.33,61.22,61.33,158701.0,56.2905,56.3457,56.2446,56.3457,158701.0
2022-10-19 14:00:00,61.32,61.59,61.29,61.57,206901.0,56.3365,56.5845,56.3089,56.5662,206901.0
2022-10-19 14:10:00,61.56,61.57,61.47,61.48,181992.0,56.557,56.5662,56.4743,56.4835,181992.0
2022-10-19 14:20:00,61.48,61.53,61.41,61.52,85191.0,56.4835,56.5294,56.4192,56.5202,85191.0
2022-10-19 14:30:00,61.52,61.56,61.42,61.42,91296.0,56.5202,56.557,56.4284,56.4284,91296.0
2022-10-19 14:40:00,61.42,61.48,61.38,61.39,74105.0,56.4284,56.4835,56.3916,56.4008,74105.0
2022-10-19 14:50:00,61.39,61.48,61.35,61.46,90205.0,56.4008,56.4835,56.364,56.4651,90205.0
2022-10-19 15:00:00,61.46,61.57,61.41,61.51,160502.0,56.4651,56.5662,56.4192,56.511,160502.0
2022-10-19 15:10:00,61.51,61.71,61.51,61.66,100811.0,56.511,56.6948,56.511,56.6488,100811.0
2022-10-19 15:20:00,61.66,61.67,61.45,61.48,106090.0,56.6488,56.658,56.4559,56.4835,106090.0
2022-10-19 15:30:00,61.48,61.62,61.46,61.52,286153.0,56.4835,56.6121,56.4651,56.5202,286153.0
2022-10-19 15:40:00,61.52,61.7,61.5,61.69,666246.0,56.5202,56.6856,56.5019,56.6764,666246.0
2022-10-19 15:50:00,61.68,61.8,61.6,61.78,731311.0,56.6672,56.7775,56.5937,56.7591,731311.0
2022-10-20 09:30:00,61.62,61.65,61.0,61.25,768675.0,56.6121,56.6397,56.0425,56.2722,768675.0
2022-10-20 09:40:00,61.26,61.62,61.26,61.43,447253.0,56.2814,56.6121,56.2814,56.4375,447253.0
2022-10-20 09:50:00,61.43,61.6,61.26,61.27,277914.0,56.4375,56.5937,56.2814,56.2905,277914.0
2022-10-20 10:00:00,61.28,61.85,61.27,61.81,436107.0,56.2997,56.8234,56.2905,56.7867,436107.0
2022-10-20 10:10:00,61.82,62.0,61.74,61.94,749841.0,56.7958,56.9612,56.7223,56.9061,749841.0
2022-10-20 10:20:00,61.92,61.98,61.72,61.9,236037.0,56.8877,56.9428,56.704,56.8693,236037.0
2022-10-20 10:30:00,61.9,61.95,61.49,61.52,139762.0,56.8693,56.9153,56.4927,56.5202,139762.0
2022-10-20 10:40:00,61.53,61.61,61.38,61.6,156752.0,56.5294,56.6029,56.3916,56.5937,156752.0
2022-10-20 10:50:00,61.59,61.62,61.29,61.53,198059.0,56.5845,56.6121,56.3089,56.5294,198059.0
2022-10-20 11:00:00,61.53,61.57,61.36,61.41,145939.0,56.5294,56.5662,56.3732,56.4192,145939.0
2022-10-20 11:10:00,61.41,61.52,61.28,61.3,75821.0,56.4192,56.5202,56.2997,56.3181,75821.0
2022-10-20 11:20:00,61.31,61.36,61.04,61.13,228825.0,56.3273,56.3732,56.0792,56.1619,228825.0
2022-10-20 11:30:00,61.13,61.17,61.03,61.05,299755.0,56.1619,56.1987,56.07,56.0884,299755.0
2022-10-20 11:40:00,61.05,61.11,60.9,60.91,137550.0,56.0884,56.1435,55.9506,55.9598,137550.0
2022-10-20 11:50:00,60.91,60.96,60.64,60.65,191266.0,55.9598,56.0057,55.7117,55.7209,191266.0
2022-10-20 12:00:00,60.66,60.69,60.5,60.59,454082.0,55.7301,55.7577,55.5831,55.6658,454082.0
2022-10-20 12:10:00,60.59,60.69,60.52,60.67,238303.0,55.6658,55.7577,55.6015,55.7393,238303.0
2022-10-20 12:20:00,60.66,60.66,60.44,60.48,180066.0,55.7301,55.7301,55.528,55.5647,180066.0
2022-10-20 12:30:00,60.47,60.51,60.29,60.3,153324.0,55.5556,55.5923,55.3902,55.3994,153324.0
2022-10-20 12:40:00,60.3,60.39,60.21,60.3,252453.0,55.3994,55.4821,55.3167,55.3994,252453.0
2022-10-20 12:50:00,60.29,60.29,60.13,60.28,180275.0,55.3902,55.3902,55.2432,55.381,180275.0
2022-10-20 13:00:00,60.27,60.32,60.0,60.04,328358.0,55.3718,55.4177,55.1238,55.1605,328358.0
2022-10-20 13:10:00,60.03,60.16,59.95,59.96,183818.0,55.1513,55.2708,55.0778,55.087,183818.0
2022-10-20 13:20:00,59.96,60.13,59.96,60.05,141914.0,55.087,55.2432,55.087,55.1697,141914.0
2022-10-20 13:30:00,60.02,60.04,59.96,59.99,99057.0,55.1421,55.1605,55.087,55.1146,99057.0
2022-10-20 13:40:00,60.0,60.02,59.72,59.73,278453.0,55.1238,55.1421,54.8665,54.8757,278453.0
2022-10-20 13:50:00,59.72,59.8,59.65,59.78,199527.0,54.8665,54.94,54.8022,54.9216,199527.0
2022-10-20 14:00:00,59.77,59.79,59.57,59.6,108389.0,54.9124,54.9308,54.7287,54.7563,108389.0
2022-10-20 14:10:00,59.6,59.61,59.48,59.53,531877.0,54.7563,54.7655,54.646,54.692,531877.0
2022-10-20 14:20:00,59.53,59.53,59.42,59.43,167511.0,54.692,54.692,54.5909,54.6001,167511.0
2022-10-20 14:30:00,59.42,59.66,59.4,59.64,216990.0,54.5909,54.8114,54.5725,54.793,216990.0
2022-10-20 14:40:00,59.64,59.65,59.5,59.62,238033.0,54.793,54.8022,54.6644,54.7746,238033.0
2022-10-20 14:50:00,59.62,59.7,59.55,59.65,161732.0,54.7746,54.8481,54.7103,54.8022,161732.0
2022-10-20 15:00:00,59.64,59.78,59.62,59.73,178003.0,54.793,54.9216,54.7746,54.8757,178003.0
2022-10-20 15:10:00,59.73,59.76,59.46,59.48,92762.0,54.8757,54.9033,54.6276,54.646,92762.0
2022-10-20 15:20:00,59.48,59.48,59.27,59.32,336212.0,54.646,54.646,54.4531,54.499,336212.0
2022-10-20 15:30:00,59.31,59.49,59.26,59.43,734092.0,54.4898,54.6552,54.4439,54.6001,734092.0
2022-10-20 15:40:00,59.44,59.55,59.36,59.55,404848.0,54.6093,54.7103,54.5358,54.7103,404848.0
2022-10-20 15:50:00,59.55,59.81,59.53,59.65,1448313.0,54.7103,54.9492,54.692,54.8022,1448313.0
2022-10-21 09:30:00,59.82,59.97,59.31,59.83,872161.0,54.9584,55.0962,54.4898,54.9676,872161.0
2022-10-21 09:40:00,59.82,60.37,59.35,60.27,587964.0,54.9584,55.4637,54.5266,55.3718,587964.0
2022-10-21 09:50:00,60.27,60.54,60.15,60.47,326986.0,55.3718,55.6199,55.2616,55.5556,326986.0
2022-10-21 10:00:00,60.48,60.63,60.43,60.55,615127.0,55.5647,55.7026,55.5188,55.6291,615127.0
2022-10-21 10:10:00,60.55,60.55,60.24,60.29,299042.0,55.6291,55.6291,55.3443,55.3902,299042.0
2022-10-21 10:20:00,60.29,60.37,59.64,59.68,366182.0,55.3902,55.4637,54.793,54.8298,366182.0
2022-10-21 10:30:00,59.69,59.81,59.38,59.5,520321.0,54.839,54.9492,54.5541,54.6644,520321.0
2022-10-21 10:40:00,59.5,59.64,59.34,59.52,481020.0,54.6644,54.793,54.5174,54.6828,481020.0
2022-10-21 10:50:00,59.51,59.72,59.46,59.59,199011.0,54.6736,54.8665,54.6276,54.7471,199011.0
2022-10-21 11:00:00,59.59,59.6,59.34,59.54,201060.0,54.7471,54.7563,54.5174,54.7011,201060.0
2022-10-21 11:10:00,59.54,59.76,59.53,59.65,217554.0,54.7011,54.9033,54.692,54.8022,217554.0
2022-10-21 11:20:00,59.64,59.72,59.49,59.5,152618.0,54.793,54.8665,54.6552,54.6644,152618.0
2022-10-21 11:30:00,59.51,59.8,59.41,59.44,176896.0,54.6736,54.94,54.5817,54.6093,176896.0
2022-10-21 11:40:00,59.45,59.76,59.39,59.73,166489.0,54.6185,54.9033,54.5633,54.8757,166489.0
2022-10-21 11:50:00,59.73,59.81,59.67,59.72,145665.0,54.8757,54.9492,54.8206,54.8665,145665.0
2022-10-21 12:00:00,59.73,60.0,59.73,59.83,270057.0,54.8757,55.1238,54.8757,54.9676,270057.0
2022-10-21 12:10:00,59.83,59.89,59.72,59.75,114563.0,54.9676,55.0227,54.8665,54.8941,114563.0
2022-10-21 12:20:00,59.75,59.9,59.73,59.83,162803.0,54.8941,55.0319,54.8757,54.9676,162803.0
2022-10-21 12:30:00,59.84,60.12,59.81,59.91,164303.0,54.9768,55.234,54.9492,55.0411,164303.0
2022-10-21 12:40:00,59.9,60.25,59.9,60.25,75076.0,55.0319,55.3534,55.0319,55.3534,75076.0
2022-10-21 12:50:00,60.25,60.33,60.21,60.23,55258.0,55.3534,55.4269,55.3167,55.3351,55258.0
2022-10-21 13:00:00,60.25,60.41,60.23,60.23,113738.0,55.3534,55.5004,55.3351,55.3351,113738.0
2022-10-21 13:10:00,60.23,60.32,60.21,60.32,76199.0,55.3351,55.4177,55.3167,55.4177,76199.0
2022-10-21 13:20:00,60.32,60.35,60.2,60.34,85638.0,55.4177,55.4453,55.3075,55.4361,85638.0
2022-10-21 13:30:00,60.35,60.41,60.29,60.38,73953.0,55.4453,55.5004,55.3902,55.4729,73953.0
2022-10-21 13:40:00,60.38,60.51,60.36,60.51,72328.0,55.4729,55.5923,55.4545,55.5923,72328.0
2022-10-21 13:50:00,60.51,60.55,60.43,60.55,81794.0,55.5923,55.6291,55.5188,55.6291,81794.0
2022-10-21 14:00:00,60.55,60.64,60.52,60.64,74229.0,55.6291,55.7117,55.6015,55.7117,74229.0
2022-10-21 14:10:00,60.64,60.64,60.48,60.48,117738.0,55.7117,55.7117,55.5647,55.5647,117738.0
2022-10-21 14:20:00,60.48,60.55,60.46,60.53,56065.0,55.5647,55.6291,55.5464,55.6107,56065.0
2022-10-21 14:30:00,60.55,60.62,60.5,60.56,79509.0,55.6291,55.6934,55.5831,55.6382,79509.0
2022-10-21 14:40:00,60.56,60.59,60.44,60.48,83436.0,55.6382,55.6658,55.528,55.5647,83436.0
2022-10-21 14:50:00,60.48,60.54,60.39,60.53,190299.0,55.5647,55.6199,55.4821,55.6107,190299.0
2022-10-21 15:00:00,60.52,60.58,60.48,60.55,87135.0,55.6015,55.6566,55.5647,55.6291,87135.0
2022-10-21 15:10:00,60.55,60.63,60.52,60.56,282863.0,55.6291,55.7026,55.6015,55.6382,282863.0
2022-10-21 15:20:00,60.57,60.62,60.55,60.61,176709.0,55.6474,55.6934,55.6291,55.6842,176709.0
2022-10-21 15:30:00,60.61,60.69,60.59,60.64,279618.0,55.6842,55.7577,55.6658,55.7117,279618.0
2022-10-21 15:40:00,60.64,60.68,60.55,60.56,422420.0,55.7117,55.7485,55.6291,55.6382,422420.0
2022-10-21 15:50:00,60.55,60.6,60.41,60.45,642543.0,55.6291,55.675,55.5004,55.5372,642543.0
2022-10-24 09:30:00,60.98,61.22,60.69,60.95,617925.0,56.0241,56.2446,55.7577,55.9965,617925.0
2022-10-24 09:40:00,60.94,61.4,60.71,61.26,575164.0,55.9874,56.41,55.7761,56.2814,575164.0
2022-10-24 09:50:00,61.26,61.66,61.26,61.5,543552.0,56.2814,56.6488,56.2814,56.5019,543552.0
2022-10-24 10:00:00,61.5,61.53,61.0,61.15,375313.0,56.5019,56.5294,56.0425,56.1803,375313.0
2022-10-24 10:10:00,61.15,61.46,61.11,61.38,259446.0,56.1803,56.4651,56.1435,56.3916,259446.0
2022-10-24 10:20:00,61.38,61.39,60.95,61.3,219329.0,56.3916,56.4008,55.9965,56.3181,219329.0
2022-10-24 10:30:00,61.3,61.62,61.24,61.44,194458.0,56.3181,56.6121,56.263,56.4467,194458.0
2022-10-24 10:40:00,61.45,61.5,61.12,61.18,171086.0,56.4559,56.5019,56.1527,56.2079,171086.0
2022-10-24 10:50:00,61.19,61.5,61.17,61.43,231123.0,56.217,56.5019,56.1987,56.4375,231123.0
2022-10-24 11:00:00,61.43,61.54,61.25,61.3,171793.0,56.4375,56.5386,56.2722,56.3181,171793.0
2022-10-24 11:10:00,61.3,61.44,61.1,61.18,134047.0,56.3181,56.4467,56.1344,56.2079,134047.0
2022-10-24 11:20:00,61.19,61.38,61.18,61.32,188770.0,56.217,56.3916,56.2079,56.3365,188770.0
2022-10-24 11:30:00,61.32,61.41,61.26,61.34,156418.0,56.3365,56.4192,56.2814,56.3549,156418.0
2022-10-24 11:40:00,61.35,61.41,61.24,61.37,163817.0,56.364,56.4192,56.263,56.3824,163817.0
2022-10-24 11:50:00,61.38,61.59,61.36,61.55,283032.0,56.3916,56.5845,56.3732,56.5478,283032.0
2022-10-24 12:00:00,61.53,61.59,61.51,61.53,128358.0,56.5294,56.5845,56.511,56.5294,128358.0
2022-10-24 12:10:00,61.53,61.57,61.44,61.5,102831.0,56.5294,56.5662,56.4467,56.5019,102831.0
2022-10-24 12:20:00,61.5,61.64,61.44,61.52,207532.0,56.5019,56.6305,56.4467,56.5202,207532.0
2022-10-24 12:30:00,61.53,61.59,61.47,61.52,188734.0,56.5294,56.5845,56.4743,56.5202,188734.0
2022-10-24 12:40:00,61.52,61.59,61.46,61.56,206856.0,56.5202,56.5845,56.4651,56.557,206856.0
2022-10-24 12:50:00,61.57,61.6,61.35,61.35,104200.0,56.5662,56.5937,56.364,56.364,104200.0
2022-10-24 13:00:00,61.35,61.44,61.3,61.42,137931.0,56.364,56.4467,56.3181,56.4284,137931.0
2022-10-24 13:10:00,61.43,61.43,61.32,61.35,91068.0,56.4375,56.4375,56.3365,56.364,91068.0
2022-10-24 13:20:00,61.35,61.38,61.25,61.32,117278.0,56.364,56.3916,56.2722,56.3365,117278.0
2022-10-24 13:30:00,61.31,61.35,61.26,61.3,101190.0,56.3273,56.364,56.2814,56.3181,101190.0
2022-10-24 13:40:00,61.32,61.36,61.3,61.31,104984.0,56.3365,56.3732,56.3181,56.3273,104984.0
2022-10-24 13:50:00,61.31,61.33,61.22,61.25,86540.0,56.3273,56.3457,56.2446,56.2722,86540.0
2022-10-24 14:00:00,61.25,61.33,61.22,61.32,155984.0,56.2722,56.3457,56.2446,56.3365,155984.0
2022-10-24 14:10:00,61.32,61.45,61.3,61.43,144220.0,56.3365,56.4559,56.3181,56.4375,144220.0
2022-10-24 14:20:00,61.43,61.51,61.4,61.5,197379.0,56.4375,56.511,56.41,56.5019,197379.0
2022-10-24 14:30:00,61.49,61.53,61.48,61.51,142985.0,56.4927,56.5294,56.4835,56.511,142985.0
2022-10-24 14:40:00,61.51,61.65,61.47,61.63,147211.0,56.511,56.6397,56.4743,56.6213,147211.0
2022-10-24 14:50:00,61.63,61.64,61.57,61.62,133132.0,56.6213,56.6305,56.5662,56.6121,133132.0
2022-10-24 15:00:00,61.63,61.64,61.55,61.58,177105.0,56.6213,56.6305,56.5478,56.5753,177105.0
2022-10-24 15:10:00,61.58,61.65,61.57,61.62,253175.0,56.5753,56.6397,56.5662,56.6121,253175.0
2022-10-24 15:20:00,61.61,61.61,61.5,61.54,195738.0,56.6029,56.6029,56.5019,56.5386,195738.0
2022-10-24 15:30:00,61.55,61.63,61.53,61.55,397489.0,56.5478,56.6213,56.5294,56.5478,397489.0
2022-10-24 15:40:00,61.55,61.55,61.46,61.5,437746.0,56.5478,56.5478,56.4651,56.5019,437746.0
2022-10-24 15:50:00,61.51,61.57,61.43,61.49,716283.0,56.511,56.5662,56.4375,56.4927,716283.0
2022-10-25 09:30:00,61.19,61.67,61.05,61.62,476095.0,56.217,56.658,56.0884,56.6121,476095.0
2022-10-25 09:40:00,61.62,61.79,61.53,61.66,335971.0,56.6121,56.7683,56.5294,56.6488,335971.0
2022-10-25 09:50:00,61.67,61.91,61.64,61.87,183248.0,56.658,56.8785,56.6305,56.8418,183248.0
2022-10-25 10:00:00,61.88,61.95,61.64,61.79,163728.0,56.851,56.9153,56.6305,56.7683,163728.0
2022-10-25 10:10:00,61.79,62.01,61.79,61.97,239003.0,56.7683,56.9704,56.7683,56.9337,239003.0
2022-10-25 10:20:00,61.97,62.09,61.94,62.09,306192.0,56.9337,57.0439,56.9061,57.0439,306192.0
2022-10-25 10:30:00,62.09,62.17,61.84,61.89,240304.0,57.0439,57.1174,56.8142,56.8602,240304.0
2022-10-25 10:40:00,61.89,62.03,61.82,61.95,169809.0,56.8602,56.9888,56.7958,56.9153,169809.0
2022-10-25 10:50:00,61.95,62.1,61.92,61.95,243908.0,56.9153,57.0531,56.8877,56.9153,243908.0
2022-10-25 11:00:00,61.96,62.16,61.91,62.13,171987.0,56.9245,57.1082,56.8785,57.0806,171987.0
2022-10-25 11:10:00,62.14,62.3,62.11,62.29,135838.0,57.0898,57.2368,57.0623,57.2276,135838.0
2022-10-25 11:20:00,62.29,62.34,62.23,62.23,88372.0,57.2276,57.2736,57.1725,57.1725,88372.0
2022-10-25 11:30:00,62.23,62.32,62.15,62.27,97477.0,57.1725,57.2552,57.099,57.2093,97477.0
2022-10-25 11:40:00,62.27,62.42,62.25,62.41,74316.0,57.2093,57.3471,57.1909,57.3379,74316.0
2022-10-25 11:50:00,62.41,62.43,62.36,62.39,94973.0,57.3379,57.3563,57.292,57.3195,94973.0
2022-10-25 12:00:00,62.39,62.48,62.37,62.47,65068.0,57.3195,57.4022,57.3011,57.393,65068.0
2022-10-25 12:10:00,62.47,62.54,62.45,62.54,50537.0,57.393,57.4573,57.3746,57.4573,50537.0
2022-10-25 12:20:00,62.54,62.56,62.41,62.44,61641.0,57.4573,57.4757,57.3379,57.3655,61641.0
2022-10-25 12:30:00,62.43,62.52,62.43,62.52,56788.0,57.3563,57.439,57.3563,57.439,56788.0
2022-10-25 12:40:00,62.52,62.52,62.32,62.32,58778.0,57.439,57.439,57.2552,57.2552,58778.0
2022-10-25 12:50:00,62.32,62.39,62.26,62.28,114717.0,57.2552,57.3195,57.2001,57.2185,114717.0
2022-10-25 13:00:00,62.28,62.36,62.24,62.33,72148.0,57.2185,57.292,57.1817,57.2644,72148.0
2022-10-25 13:10:00,62.32,62.32,62.18,62.28,54242.0,57.2552,57.2552,57.1266,57.2185,54242.0
2022-10-25 13:20:00,62.28,62.28,62.21,62.27,87425.0,57.2185,57.2185,57.1541,57.2093,87425.0
2022-10-25 13:30:00,62.28,62.34,62.24,62.24,53344.0,57.2185,57.2736,57.1817,57.1817,53344.0
2022-10-25 13:40:00,62.25,62.25,62.12,62.22,125534.0,57.1909,57.1909,57.0715,57.1633,125534.0
2022-10-25 13:50:00,62.22,62.28,62.17,62.25,45364.0,57.1633,57.2185,57.1174,57.1909,45364.0
2022-10-25 14:00:00,62.24,62.28,62.18,62.25,75929.0,57.1817,57.2185,57.1266,57.1909,75929.0
2022-10-25 14:10:00,62.22,62.24,62.17,62.23,54252.0,57.1633,57.1817,57.1174,57.1725,54252.0
2022-10-25 14:20:00,62.22,62.22,62.16,62.19,36991.0,57.1633,57.1633,57.1082,57.1358,36991.0
2022-10-25 14:30:00,62.19,62.25,62.18,62.24,93656.0,57.1358,57.1909,57.1266,57.1817,93656.0
2022-10-25 14:40:00,62.24,62.27,62.16,62.17,54481.0,57.1817,57.2093,57.1082,57.1174,54481.0
2022-10-25 14:50:00,62.18,62.22,62.08,62.1,80291.0,57.1266,57.1633,57.0347,57.0531,80291.0
2022-10-25 15:00:00,62.11,62.29,62.1,62.28,85130.0,57.0623,57.2276,57.0531,57.2185,85130.0
2022-10-25 15:10:00,62.28,62.4,62.28,62.38,137344.0,57.2185,57.3287,57.2185,57.3103,137344.0
2022-10-25 15:20:00,62.38,62.43,62.37,62.4,131087.0,57.3103,57.3563,57.3011,57.3287,131087.0
2022-10-25 15:30:00,62.41,62.52,62.41,62.52,160649.0,57.3379,57.439,57.3379,57.439,160649.0
2022-10-25 15:40:00,62.51,62.51,62.4,62.42,212633.0,57.4298,57.4298,57.3287,57.3471,212633.0
2022-10-25 15:50:00,62.43,62.43,62.28,62.36,433980.0,57.3563,57.3563,57.2185,57.292,433980.0
2022-10-26 09:30:00,62.56,62.89,62.34,62.73,311411.0,57.4757,57.7789,57.2736,57.6319,311411.0
2022-10-26 09:40:00,62.74,62.79,62.53,62.54,255012.0,57.6411,57.687,57.4481,57.4573,255012.0
2022-10-26 09:50:00,62.53,62.63,62.21,62.26,421560.0,57.4481,57.54,57.1541,57.2001,421560.0
2022-10-26 10:00:00,62.27,62.67,62.26,62.49,730254.0,57.2093,57.5768,57.2001,57.4114,730254.0
2022-10-26 10:10:00,62.5,62.5,62.26,62.45,310410.0,57.4206,57.4206,57.2001,57.3746,310410.0
2022-10-26 10:20:00,62.44,62.72,62.43,62.69,194743.0,57.3655,57.6227,57.3563,57.5951,194743.0
2022-10-26 10:30:00,62.69,62.72,62.45,62.55,144017.0,57.5951,57.6227,57.3746,57.4665,144017.0
2022-10-26 10:40:00,62.56,62.69,62.53,62.58,92593.0,57.4757,57.5951,57.4481,57.4941,92593.0
2022-10-26 10:50:00,62.58,62.7,62.56,62.58,83480.0,57.4941,57.6043,57.4757,57.4941,83480.0
2022-10-26 11:00:00,62.57,62.95,62.57,62.92,202999.0,57.4849,57.834,57.4849,57.8064,202999.0
2022-10-26 11:10:00,62.93,63.02,62.92,62.96,215614.0,57.8156,57.8983,57.8064,57.8432,215614.0
2022-10-26 11:20:00,62.96,63.07,62.94,63.0,236942.0,57.8432,57.9443,57.8248,57.8799,236942.0
2022-10-26 11:30:00,63.01,63.06,62.94,62.99,91163.0,57.8891,57.9351,57.8248,57.8708,91163.0
2022-10-26 11:40:00,62.99,63.02,62.87,62.99,98198.0,57.8708,57.8983,57.7605,57.8708,98198.0
2022-10-26 11:50:00,63.0,63.0,62.78,62.91,203988.0,57.8799,57.8799,57.6778,57.7973,203988.0
2022-10-26 12:00:00,62.91,63.02,62.85,62.86,140321.0,57.7973,57.8983,57.7421,57.7513,140321.0
2022-10-26 12:10:00,62.87,62.96,62.82,62.94,67563.0,57.7605,57.8432,57.7146,57.8248,67563.0
2022-10-26 12:20:00,62.93,62.98,62.77,62.78,75107.0,57.8156,57.8616,57.6686,57.6778,75107.0
2022-10-26 12:30:00,62.78,62.98,62.78,62.87,125393.0,57.6778,57.8616,57.6778,57.7605,125393.0
2022-10-26 12:40:00,62.88,62.95,62.7,62.71,155387.0,57.7697,57.834,57.6043,57.6135,155387.0
2022-10-26 12:50:00,62.7,62.74,62.62,62.68,193288.0,57.6043,57.6411,57.5308,57.586,193288.0
2022-10-26 13:00:00,62.67,62.75,62.6,62.64,71999.0,57.5768,57.6503,57.5125,57.5492,71999.0
2022-10-26 13:10:00,62.65,62.72,62.55,62.71,135791.0,57.5584,57.6227,57.4665,57.6135,135791.0
2022-10-26 13:20:00,62.72,62.78,62.68,62.71,66756.0,57.6227,57.6778,57.586,57.6135,66756.0
2022-10-26 13:30:00,62.71,62.77,62.62,62.76,89069.0,57.6135,57.6686,57.5308,57.6594,89069.0
2022-10-26 13:40:00,62.75,62.8,62.69,62.7,44716.0,57.6503,57.6962,57.5951,57.6043,44716.0
2022-10-26 13:50:00,62.7,62.83,62.7,62.8,52017.0,57.6043,57.7238,57.6043,57.6962,52017.0
2022-10-26 14:00:00,62.81,62.9,62.81,62.87,44327.0,57.7054,57.7881,57.7054,57.7605,44327.0
2022-10-26 14:10:00,62.87,62.9,62.77,62.8,68550.0,57.7605,57.7881,57.6686,57.6962,68550.0
2022-10-26 14:20:00,62.8,62.82,62.72,62.75,55129.0,57.6962,57.7146,57.6227,57.6503,55129.0
2022-10-26 14:30:00,62.74,62.79,62.69,62.78,61342.0,57.6411,57.687,57.5951,57.6778,61342.0
2022-10-26 14:40:00,62.79,62.79,62.65,62.68,57366.0,57.687,57.687,57.5584,57.586,57366.0
2022-10-26 14:50:00,62.67,62.67,62.56,62.62,84820.0,57.5768,57.5768,57.4757,57.5308,84820.0
2022-10-26 15:00:00,62.61,62.61,62.44,62.49,101654.0,57.5216,57.5216,57.3655,57.4114,101654.0
2022-10-26 15:10:00,62.5,62.59,62.42,62.58,123063.0,57.4206,57.5033,57.3471,57.4941,123063.0
2022-10-26 15:20:00,62.57,62.58,62.44,62.5,99415.0,57.4849,57.4941,57.3655,57.4206,99415.0
2022-10-26 15:30:00,62.5,62.53,62.42,62.49,144974.0,57.4206,57.4481,57.3471,57.4114,144974.0
2022-10-26 15:40:00,62.48,62.58,62.47,62.51,192192.0,57.4022,57.4941,57.393,57.4298,192192.0
2022-10-26 15:50:00,62.51,62.51,62.27,62.29,655354.0,57.4298,57.4298,57.2093,57.2276,655354.0
2022-10-27 09:30:00,62.98,63.34,62.9,63.25,425800.0,57.8616,58.1923,57.7881,58.1096,425800.0
2022-10-27 09:40:00,63.26,63.29,62.78,62.79,262406.0,58.1188,58.1464,57.6778,57.687,262406.0
2022-10-27 09:50:00,62.79,62.96,62.67,62.92,204708.0,57.687,57.8432,57.5768,57.8064,204708.0
2022-10-27 10:00:00,62.92,63.17,62.83,62.96,162168.0,57.8064,58.0361,57.7238,57.8432,162168.0
2022-10-27 10:10:00,62.96,63.24,62.84,63.18,125070.0,57.8432,58.1004,57.7329,58.0453,125070.0
2022-10-27 10:20:00,63.19,63.33,63.15,63.19,125204.0,58.0545,58.1831,58.0178,58.0545,125204.0
2022-10-27 10:30:00,63.19,63.31,63.03,63.07,164191.0,58.0545,58.1647,57.9075,57.9443,164191.0
2022-10-27 10:40:00,63.07,63.09,62.91,63.02,152234.0,57.9443,57.9626,57.7973,57.8983,152234.0
2022-10-27 10:50:00,63.02,63.11,62.94,62.95,144502.0,57.8983,57.981,57.8248,57.834,144502.0
2022-10-27 11:00:00,62.93,63.2,62.89,63.15,142173.0,57.8156,58.0637,57.7789,58.0178,142173.0
2022-10-27 11:10:00,63.14,63.24,62.94,62.99,118472.0,58.0086,58.1004,57.8248,57.8708,118472.0
2022-10-27 11:20:00,62.98,63.23,62.97,63.21,85888.0,57.8616,58.0913,57.8524,58.0729,85888.0
2022-10-27 11:30:00,63.22,63.26,63.0,63.02,108165.0,58.0821,58.1188,57.8799,57.8983,108165.0
2022-10-27 11:40:00,63.02,63.05,62.81,62.93,118418.0,57.8983,57.9259,57.7054,57.8156,118418.0
2022-10-27 11:50:00,62.93,63.02,62.9,62.97,69920.0,57.8156,57.8983,57.7881,57.8524,69920.0
2022-10-27 12:00:00,62.98,63.13,62.94,63.05,79261.0,57.8616,57.9994,57.8248,57.9259,79261.0
2022-10-27 12:10:00,63.05,63.15,62.99,63.11,96670.0,57.9259,58.0178,57.8708,57.981,96670.0
2022-10-27 12:20:00,63.11,63.12,62.84,62.85,97743.0,57.981,57.9902,57.7329,57.7421,97743.0
2022-10-27 12:30:00,62.83,63.0,62.81,62.86,114015.0,57.7238,57.8799,57.7054,57.7513,114015.0
2022-10-27 12:40:00,62.86,62.94,62.84,62.91,54199.0,57.7513,57.8248,57.7329,57.7973,54199.0
2022-10-27 12:50:00,62.92,63.07,62.92,63.06,70228.0,57.8064,57.9443,57.8064,57.9351,70228.0
2022-10-27 13:00:00,63.08,63.24,63.01,63.23,115213.0,57.9534,58.1004,57.8891,58.0913,115213.0
2022-10-27 13:10:00,63.23,63.24,63.09,63.15,109549.0,58.0913,58.1004,57.9626,58.0178,109549.0
2022-10-27 13:20:00,63.15,63.23,63.04,63.05,59337.0,58.0178,58.0913,57.9167,57.9259,59337.0
2022-10-27 13:30:00,63.04,63.12,63.03,63.07,196273.0,57.9167,57.9902,57.9075,57.9443,196273.0
2022-10-27 13:40:00,63.07,63.12,63.02,63.04,74104.0,57.9443,57.9902,57.8983,57.9167,74104.0
2022-10-27 13:50:00,63.04,63.04,62.85,62.85,45878.0,57.9167,57.9167,57.7421,57.7421,45878.0
2022-10-27 14:00:00,62.85,62.88,62.73,62.73,35685.0,57.7421,57.7697,57.6319,57.6319,35685.0
2022-10-27 14:10:00,62.75,62.82,62.74,62.82,86472.0,57.6503,57.7146,57.6411,57.7146,86472.0
2022-10-27 14:20:00,62.83,62.85,62.72,62.73,79369.0,57.7238,57.7421,57.6227,57.6319,79369.0
2022-10-27 14:30:00,62.73,62.76,62.68,62.69,85623.0,57.6319,57.6594,57.586,57.5951,85623.0
2022-10-27 14:40:00,62.68,62.71,62.64,62.66,84011.0,57.586,57.6135,57.5492,57.5676,84011.0
2022-10-27 14:50:00,62.67,62.68,62.44,62.48,62954.0,57.5768,57.586,57.3655,57.4022,62954.0
2022-10-27 15:00:00,62.48,62.6,62.36,62.36,97006.0,57.4022,57.5125,57.292,57.292,97006.0
2022-10-27 15:10:00,62.37,62.47,62.35,62.43,85684.0,57.3011,57.393,57.2828,57.3563,85684.0
2022-10-27 15:20:00,62.42,62.5,62.34,62.36,109520.0,57.3471,57.4206,57.2736,57.292,109520.0
2022-10-27 15:30:00,62.36,62.5,62.3,62.41,202130.0,57.292,57.4206,57.2368,57.3379,202130.0
2022-10-27 15:40:00,62.41,62.45,62.33,62.37,190482.0,57.3379,57.3746,57.2644,57.3011,190482.0
2022-10-27 15:50:00,62.37,62.42,62.21,62.33,521047.0,57.3011,57.3471,57.1541,57.2644,521047.0
2022-10-28 09:30:00,62.64,63.15,62.64,63.13,495641.0,57.5492,58.0178,57.5492,57.9994,495641.0
2022-10-28 09:40:00,63.13,63.3,63.09,63.27,173976.0,57.9994,58.1556,57.9626,58.128,173976.0
2022-10-28 09:50:00,63.24,63.38,63.18,63.25,170027.0,58.1004,58.2291,58.0453,58.1096,170027.0
2022-10-28 10:00:00,63.27,63.34,62.57,62.57,174367.0,58.128,58.1923,57.4849,57.4849,174367.0
2022-10-28 10:10:00,62.58,62.83,62.4,62.7,134276.0,57.4941,57.7238,57.3287,57.6043,134276.0
2022-10-28 10:20:00,62.71,62.85,62.56,62.81,115656.0,57.6135,57.7421,57.4757,57.7054,115656.0
2022-10-28 10:30:00,62.82,62.88,62.62,62.74,143087.0,57.7146,57.7697,57.5308,57.6411,143087.0
2022-10-28 10:40:00,62.74,62.99,62.74,62.98,157816.0,57.6411,57.8708,57.6411,57.8616,157816.0
2022-10-28 10:50:00,62.98,63.09,62.98,63.02,239416.0,57.8616,57.9626,57.8616,57.8983,239416.0
2022-10-28 11:00:00,63.04,63.11,62.93,63.02,209035.0,57.9167,57.981,57.8156,57.8983,209035.0
2022-10-28 11:10:00,63.02,63.08,62.92,62.99,148436.0,57.8983,57.9534,57.8064,57.8708,148436.0
2022-10-28 11:20:00,62.99,63.0,62.89,62.96,89978.0,57.8708,57.8799,57.7789,57.8432,89978.0
2022-10-28 11:30:00,62.96,63.08,62.91,63.0,89993.0,57.8432,57.9534,57.7973,57.8799,89993.0
2022-10-28 11:40:00,63.01,63.18,63.01,63.17,59112.0,57.8891,58.0453,57.8891,58.0361,59112.0
2022-10-28 11:50:00,63.16,63.22,63.09,63.11,54325.0,58.0269,58.0821,57.9626,57.981,54325.0
2022-10-28 12:00:00,63.1,63.11,62.96,63.05,56058.0,57.9718,57.981,57.8432,57.9259,56058.0
2022-10-28 12:10:00,63.06,63.24,63.06,63.22,119166.0,57.9351,58.1004,57.9351,58.0821,119166.0
2022-10-28 12:20:00,63.22,63.38,63.21,63.34,33542.0,58.0821,58.2291,58.0729,58.1923,33542.0
2022-10-28 12:30:00,63.34,63.5,63.33,63.38,85300.0,58.1923,58.3393,58.1831,58.2291,85300.0
2022-10-28 12:40:00,63.39,63.44,63.31,63.44,69791.0,58.2382,58.2842,58.1647,58.2842,69791.0
2022-10-28 12:50:00,63.43,63.49,63.4,63.4,90183.0,58.275,58.3301,58.2474,58.2474,90183.0
2022-10-28 13:00:00,63.4,63.45,63.38,63.44,134356.0,58.2474,58.2934,58.2291,58.2842,134356.0
2022-10-28 13:10:00,63.44,63.48,63.4,63.4,87507.0,58.2842,58.3209,58.2474,58.2474,87507.0
2022-10-28 13:20:00,63.39,63.42,63.34,63.35,27244.0,58.2382,58.2658,58.1923,58.2015,27244.0
2022-10-28 13:30:00,63.35,63.46,63.34,63.43,104169.0,58.2015,58.3026,58.1923,58.275,104169.0
2022-10-28 13:40:00,63.42,63.47,63.39,63.43,44306.0,58.2658,58.3117,58.2382,58.275,44306.0
2022-10-28 13:50:00,63.43,63.46,63.34,63.35,30493.0,58.275,58.3026,58.1923,58.2015,30493.0
2022-10-28 14:00:00,63.36,63.41,63.26,63.27,84459.0,58.2107,58.2566,58.1188,58.128,84459.0
2022-10-28 14:10:00,63.28,63.32,63.26,63.3,238942.0,58.1372,58.1739,58.1188,58.1556,238942.0
2022-10-28 14:20:00,63.29,63.35,63.27,63.28,76457.0,58.1464,58.2015,58.128,58.1372,76457.0
2022-10-28 14:30:00,63.29,63.49,63.29,63.49,332692.0,58.1464,58.3301,58.1464,58.3301,332692.0
2022-10-28 14:40:00,63.49,63.61,63.47,63.6,76913.0,58.3301,58.4404,58.3117,58.4312,76913.0
2022-10-28 14:50:00,63.6,63.71,63.59,63.71,171493.0,58.4312,58.5322,58.422,58.5322,171493.0
2022-10-28 15:00:00,63.71,63.77,63.7,63.75,62382.0,58.5322,58.5874,58.5231,58.569,62382.0
2022-10-28 15:10:00,63.74,63.78,63.7,63.78,97402.0,58.5598,58.5966,58.5231,58.5966,97402.0
2022-10-28 15:20:00,63.77,63.78,63.7,63.73,77020.0,58.5874,58.5966,58.5231,58.5506,77020.0
2022-10-28 15:30:00,63.72,63.77,63.66,63.77,126704.0,58.5414,58.5874,58.4863,58.5874,126704.0
2022-10-28 15:40:00,63.77,63.82,63.73,63.81,280232.0,58.5874,58.6333,58.5506,58.6241,280232.0
2022-10-28 15:50:00,63.81,63.91,63.76,63.87,663716.0,58.6241,58.716,58.5782,58.6792,663716.0
2022-10-31 09:30:00,63.52,63.92,63.48,63.81,320575.0,58.3577,58.7252,58.3209,58.6241,320575.0
2022-10-31 09:40:00,63.84,63.92,63.49,63.5,198133.0,58.6517,58.7252,58.3301,58.3393,198133.0
2022-10-31 09:50:00,63.48,63.76,63.46,63.55,128371.0,58.3209,58.5782,58.3026,58.3852,128371.0
2022-10-31 10:00:00,63.57,63.77,63.55,63.61,220394.0,58.4036,58.5874,58.3852,58.4404,220394.0
2022-10-31 10:10:00,63.6,63.88,63.53,63.82,120730.0,58.4312,58.6884,58.3669,58.6333,120730.0
2022-10-31 10:20:00,63.81,63.83,63.67,63.76,95720.0,58.6241,58.6425,58.4955,58.5782,95720.0
2022-10-31 10:30:00,63.75,63.87,63.61,63.86,125182.0,58.569,58.6792,58.4404,58.6701,125182.0
2022-10-31 10:40:00,63.85,63.91,63.76,63.76,141384.0,58.6609,58.716,58.5782,58.5782,141384.0
2022-10-31 10:50:00,63.76,63.87,63.73,63.8,92604.0,58.5782,58.6792,58.5506,58.6149,92604.0
2022-10-31 11:00:00,63.8,63.94,63.76,63.92,117574.0,58.6149,58.7435,58.5782,58.7252,117574.0
2022-10-31 11:10:00,63.91,63.95,63.78,63.79,63510.0,58.716,58.7527,58.5966,58.6057,63510.0
2022-10-31 11:20:00,63.79,63.91,63.74,63.81,76164.0,58.6057,58.716,58.5598,58.6241,76164.0
2022-10-31 11:30:00,63.82,63.88,63.76,63.84,54798.0,58.6333,58.6884,58.5782,58.6517,54798.0
2022-10-31 11:40:00,63.85,63.94,63.81,63.87,61378.0,58.6609,58.7435,58.6241,58.6792,61378.0
2022-10-31 11:50:00,63.88,64.01,63.74,63.83,168111.0,58.6884,58.8079,58.5598,58.6425,168111.0
2022-10-31 12:00:00,63.84,63.9,63.78,63.84,56015.0,58.6517,58.7068,58.5966,58.6517,56015.0
2022-10-31 12:10:00,63.83,64.02,63.81,63.94,41660.0,58.6425,58.817,58.6241,58.7435,41660.0
2022-10-31 12:20:00,63.94,63.96,63.8,63.84,61798.0,58.7435,58.7619,58.6149,58.6517,61798.0
2022-10-31 12:30:00,63.84,63.86,63.76,63.77,99785.0,58.6517,58.6701,58.5782,58.5874,99785.0
2022-10-31 12:40:00,63.78,63.82,63.65,63.68,41715.0,58.5966,58.6333,58.4771,58.5047,41715.0
2022-10-31 12:50:00,63.68,63.78,63.65,63.78,51808.0,58.5047,58.5966,58.4771,58.5966,51808.0
2022-10-31 13:00:00,63.79,63.84,63.71,63.83,63808.0,58.6057,58.6517,58.5322,58.6425,63808.0
2022-10-31 13:10:00,63.83,63.97,63.78,63.96,43129.0,58.6425,58.7711,58.5966,58.7619,43129.0
2022-10-31 13:20:00,63.97,64.05,63.94,64.03,49532.0,58.7711,58.8446,58.7435,58.8262,49532.0
2022-10-31 13:30:00,64.02,64.1,64.02,64.07,40717.0,58.817,58.8905,58.817,58.863,40717.0
2022-10-31 13:40:00,64.06,64.1,64.03,64.06,66242.0,58.8538,58.8905,58.8262,58.8538,66242.0
2022-10-31 13:50:00,64.06,64.17,64.04,64.14,49289.0,58.8538,58.9549,58.8354,58.9273,49289.0
2022-10-31 14:00:00,64.14,64.23,64.13,64.19,82973.0,58.9273,59.01,58.9181,58.9732,82973.0
2022-10-31 14:10:00,64.17,64.25,64.13,64.24,60702.0,58.9549,59.0284,58.9181,59.0192,60702.0
2022-10-31 14:20:00,64.23,64.28,64.21,64.22,42228.0,59.01,59.0559,58.9916,59.0008,42228.0
2022-10-31 14:30:00,64.21,64.32,64.2,64.3,131565.0,58.9916,59.0927,58.9824,59.0743,131565.0
2022-10-31 14:40:00,64.3,64.32,64.18,64.19,84934.0,59.0743,59.0927,58.964,58.9732,84934.0
2022-10-31 14:50:00,64.19,64.24,64.09,64.14,52995.0,58.9732,59.0192,58.8814,58.9273,52995.0
2022-10-31 15:00:00,64.15,64.15,64.0,64.01,141411.0,58.9365,58.9365,58.7987,58.8079,141411.0
2022-10-31 15:10:00,64.01,64.17,64.01,64.16,91187.0,58.8079,58.9549,58.8079,58.9457,91187.0
2022-10-31 15:20:00,64.15,64.18,64.1,64.14,143774.0,58.9365,58.964,58.8905,58.9273,143774.0
2022-10-31 15:30:00,64.14,64.21,64.1,64.18,94151.0,58.9273,58.9916,58.8905,58.964,94151.0
2022-10-31 15:40:00,64.18,64.21,64.08,64.09,196113.0,58.964,58.9916,58.8722,58.8814,196113.0
2022-10-31 15:50:00,64.09,64.09,63.88,63.94,603515.0,58.8814,58.8814,58.6884,58.7435,603515.0
2022-11-01 09:30:00,64.4,64.5,64.1,64.17,224197.0,59.1662,59.258,58.8905,58.9549,224197.0
2022-11-01 09:40:00,64.17,64.31,64.04,64.19,208168.0,58.9549,59.0835,58.8354,58.9732,208168.0
2022-11-01 09:50:00,64.19,64.35,64.14,64.25,143480.0,58.9732,59.1202,58.9273,59.0284,143480.0
2022-11-01 10:00:00,64.24,64.28,63.88,63.91,182083.0,59.0192,59.0559,58.6884,58.716,182083.0
2022-11-01 10:10:00,63.9,64.17,63.9,64.13,154449.0,58.7068,58.9549,58.7068,58.9181,154449.0
2022-11-01 10:20:00,64.12,64.3,64.06,64.17,178902.0,58.9089,59.0743,58.8538,58.9549,178902.0
2022-11-01 10:30:00,64.17,64.26,64.1,64.12,121309.0,58.9549,59.0375,58.8905,58.9089,121309.0
2022-11-01 10:40:00,64.09,64.09,63.91,64.02,91856.0,58.8814,58.8814,58.716,58.817,91856.0
2022-11-01 10:50:00,64.01,64.09,63.9,63.96,73367.0,58.8079,58.8814,58.7068,58.7619,73367.0
2022-11-01 11:00:00,63.96,64.04,63.91,64.03,111406.0,58.7619,58.8354,58.716,58.8262,111406.0
2022-11-01 11:10:00,64.04,64.13,63.93,63.93,112040.0,58.8354,58.9181,58.7344,58.7344,112040.0
2022-11-01 11:20:00,63.94,63.99,63.85,63.97,121364.0,58.7435,58.7895,58.6609,58.7711,121364.0
2022-11-01 11:30:00,63.97,64.05,63.77,63.81,202256.0,58.7711,58.8446,58.5874,58.6241,202256.0
2022-11-01 11:40:00,63.8,63.96,63.78,63.94,86026.0,58.6149,58.7619,58.5966,58.7435,86026.0
2022-11-01 11:50:00,63.94,64.06,63.88,64.05,105469.0,58.7435,58.8538,58.6884,58.8446,105469.0
2022-11-01 12:00:00,64.04,64.29,64.03,64.14,269851.0,58.8354,59.0651,58.8262,58.9273,269851.0
2022-11-01 12:10:00,64.14,64.27,64.08,64.11,325282.0,58.9273,59.0467,58.8722,58.8997,325282.0
2022-11-01 12:20:00,64.11,64.19,64.07,64.15,90145.0,58.8997,58.9732,58.863,58.9365,90145.0
2022-11-01 12:30:00,64.14,64.19,64.1,64.19,80986.0,58.9273,58.9732,58.8905,58.9732,80986.0
2022-11-01 12:40:00,64.18,64.27,64.17,64.27,57185.0,58.964,59.0467,58.9549,59.0467,57185.0
2022-11-01 12:50:00,64.28,64.28,64.18,64.22,80827.0,59.0559,59.0559,58.964,59.0008,80827.0
2022-11-01 13:00:00,64.23,64.29,64.19,64.2,47793.0,59.01,59.0651,58.9732,58.9824,47793.0
2022-11-01 13:10:00,64.2,64.35,64.2,64.33,55539.0,58.9824,59.1202,58.9824,59.1019,55539.0
2022-11-01 13:20:00,64.34,64.36,64.25,64.29,74377.0,59.111,59.1294,59.0284,59.0651,74377.0
2022-11-01 13:30:00,64.28,64.31,64.24,64.26,26198.0,59.0559,59.0835,59.0192,59.0375,26198.0
2022-11-01 13:40:00,64.27,64.32,64.26,64.31,73394.0,59.0467,59.0927,59.0375,59.0835,73394.0
2022-11-01 13:50:00,64.31,64.36,64.25,64.33,79737.0,59.0835,59.1294,59.0284,59.1019,79737.0
2022-11-01 14:00:00,64.33,64.33,64.22,64.25,52424.0,59.1019,59.1019,59.0008,59.0284,52424.0
2022-11-01 14:10:00,64.25,64.26,64.17,64.18,41204.0,59.0284,59.0375,58.9549,58.964,41204.0
2022-11-01 14:20:00,64.17,64.21,64.12,64.2,51774.0,58.9549,58.9916,58.9089,58.9824,51774.0
2022-11-01 14:30:00,64.19,64.21,64.11,64.15,56549.0,58.9732,58.9916,58.8997,58.9365,56549.0
2022-11-01 14:40:00,64.16,64.16,64.03,64.06,43437.0,58.9457,58.9457,58.8262,58.8538,43437.0
2022-11-01 14:50:00,64.06,64.18,64.05,64.16,95295.0,58.8538,58.964,58.8446,58.9457,95295.0
2022-11-01 15:00:00,64.15,64.18,64.12,64.17,91289.0,58.9365,58.964,58.9089,58.9549,91289.0
2022-11-01 15:10:00,64.17,64.17,64.0,64.04,65191.0,58.9549,58.9549,58.7987,58.8354,65191.0
2022-11-01 15:20:00,64.03,64.08,63.96,63.97,56288.0,58.8262,58.8722,58.7619,58.7711,56288.0
2022-11-01 15:30:00,63.98,64.02,63.93,63.93,99565.0,58.7803,58.817,58.7344,58.7344,99565.0
2022-11-01 15:40:00,63.93,64.04,63.92,64.04,140670.0,58.7344,58.8354,58.7252,58.8354,140670.0
2022-11-01 15:50:00,64.05,64.07,63.96,63.97,392263.0,58.8446,58.863,58.7619,58.7711,392263.0
2022-11-02 09:30:00,63.72,63.81,63.54,63.64,236594.0,58.5414,58.6241,58.3761,58.4679,236594.0
2022-11-02 09:40:00,63.64,63.8,63.55,63.55,375305.0,58.4679,58.6149,58.3852,58.3852,375305.0
2022-11-02 09:50:00,63.55,63.7,63.52,63.62,193282.0,58.3852,58.5231,58.3577,58.4496,193282.0
2022-11-02 10:00:00,63.63,63.7,63.45,63.51,114124.0,58.4587,58.5231,58.2934,58.3485,114124.0
2022-11-02 10:10:00,63.51,63.55,63.41,63.47,111292.0,58.3485,58.3852,58.2566,58.3117,111292.0
2022-11-02 10:20:00,63.47,63.47,63.36,63.39,56906.0,58.3117,58.3117,58.2107,58.2382,56906.0
2022-11-02 10:30:00,63.4,63.55,63.38,63.51,92091.0,58.2474,58.3852,58.2291,58.3485,92091.0
2022-11-02 10:40:00,63.51,63.56,63.47,63.55,108709.0,58.3485,58.3944,58.3117,58.3852,108709.0
2022-11-02 10:50:00,63.54,63.55,63.41,63.5,184477.0,58.3761,58.3852,58.2566,58.3393,184477.0
2022-11-02 11:00:00,63.5,63.61,63.5,63.58,53080.0,58.3393,58.4404,58.3393,58.4128,53080.0
2022-11-02 11:10:00,63.57,63.59,63.5,63.53,50416.0,58.4036,58.422,58.3393,58.3669,50416.0
2022-11-02 11:20:00,63.54,63.55,63.41,63.44,42495.0,58.3761,58.3852,58.2566,58.2842,42495.0
2022-11-02 11:30:00,63.44,63.51,63.4,63.43,36282.0,58.2842,58.3485,58.2474,58.275,36282.0
2022-11-02 11:40:00,63.42,63.49,63.37,63.39,282988.0,58.2658,58.3301,58.2199,58.2382,282988.0
2022-11-02 11:50:00,63.4,63.41,63.25,63.27,109737.0,58.2474,58.2566,58.1096,58.128,109737.0
2022-11-02 12:00:00,63.25,63.25,63.1,63.12,474314.0,58.1096,58.1096,57.9718,57.9902,474314.0
2022-11-02 12:10:00,63.12,63.17,62.98,63.0,196885.0,57.9902,58.0361,57.8616,57.8799,196885.0
2022-11-02 12:20:00,63.0,63.11,62.96,63.0,136663.0,57.8799,57.981,57.8432,57.8799,136663.0
2022-11-02 12:30:00,63.0,63.09,62.99,63.02,78974.0,57.8799,57.9626,57.8708,57.8983,78974.0
2022-11-02 12:40:00,63.03,63.15,63.03,63.13,59741.0,57.9075,58.0178,57.9075,57.9994,59741.0
2022-11-02 12:50:00,63.13,63.2,63.13,63.15,69983.0,57.9994,58.0637,57.9994,58.0178,69983.0
2022-11-02 13:00:00,63.15,63.16,63.09,63.1,145481.0,58.0178,58.0269,57.9626,57.9718,145481.0
2022-11-02 13:10:00,63.11,63.13,63.04,63.1,70362.0,57.981,57.9994,57.9167,57.9718,70362.0
2022-11-02 13:20:00,63.1,63.1,63.04,63.07,98019.0,57.9718,57.9718,57.9167,57.9443,98019.0
2022-11-02 13:30:00,63.07,63.24,63.05,63.24,113205.0,57.9443,58.1004,57.9259,58.1004,113205.0
2022-11-02 13:40:00,63.25,63.41,63.25,63.38,139568.0,58.1096,58.2566,58.1096,58.2291,139568.0
2022-11-02 13:50:00,63.39,63.42,63.34,63.39,99579.0,58.2382,58.2658,58.1923,58.2382,99579.0
2022-11-02 14:00:00,63.39,64.25,63.3,64.16,385834.0,58.2382,59.0284,58.1556,58.9457,385834.0
2022-11-02 14:10:00,64.15,64.23,63.85,64.0,319578.0,58.9365,59.01,58.6609,58.7987,319578.0
2022-11-02 14:20:00,63.99,64.22,63.93,64.22,163188.0,58.7895,59.0008,58.7344,59.0008,163188.0
2022-11-02 14:30:00,64.22,64.27,63.32,63.58,622053.0,59.0008,59.0467,58.1739,58.4128,622053.0
2022-11-02 14:40:00,63.56,63.99,63.36,63.42,703213.0,58.3944,58.7895,58.2107,58.2658,703213.0
2022-11-02 14:50:00,63.42,63.49,62.8,63.02,471199.0,58.2658,58.3301,57.6962,57.8983,471199.0
2022-11-02 15:00:00,62.99,63.41,62.94,63.36,381688.0,57.8708,58.2566,57.8248,58.2107,381688.0
2022-11-02 15:10:00,63.36,63.36,62.8,62.8,272471.0,58.2107,58.2107,57.6962,57.6962,272471.0
2022-11-02 15:20:00,62.79,62.79,62.38,62.51,468041.0,57.687,57.687,57.3103,57.4298,468041.0
2022-11-02 15:30:00,62.5,62.64,62.35,62.59,391911.0,57.4206,57.5492,57.2828,57.5033,391911.0
2022-11-02 15:40:00,62.58,62.62,62.45,62.5,349770.0,57.4941,57.5308,57.3746,57.4206,349770.0
2022-11-02 15:50:00,62.5,62.52,62.28,62.36,738183.0,57.4206,57.439,57.2185,57.292,738183.0
2022-11-03 09:30:00,61.71,61.83,61.19,61.45,845079.0,56.6948,56.805,56.217,56.4559,845079.0
2022-11-03 09:40:00,61.44,61.71,61.19,61.19,344382.0,56.4467,56.6948,56.217,56.217,344382.0
2022-11-03 09:50:00,61.19,61.21,60.96,61.0,222329.0,56.217,56.2354,56.0057,56.0425,222329.0
2022-11-03 10:00:00,61.0,61.37,60.99,61.18,257500.0,56.0425,56.3824,56.0333,56.2079,257500.0
2022-11-03 10:10:00,61.17,61.37,61.04,61.26,375781.0,56.1987,56.3824,56.0792,56.2814,375781.0
2022-11-03 10:20:00,61.27,61.47,61.25,61.45,214863.0,56.2905,56.4743,56.2722,56.4559,214863.0
2022-11-03 10:30:00,61.46,61.47,61.14,61.27,276710.0,56.4651,56.4743,56.1711,56.2905,276710.0
2022-11-03 10:40:00,61.27,61.57,61.26,61.57,196506.0,56.2905,56.5662,56.2814,56.5662,196506.0
2022-11-03 10:50:00,61.55,61.64,61.48,61.62,125878.0,56.5478,56.6305,56.4835,56.6121,125878.0
2022-11-03 11:00:00,61.63,61.64,61.42,61.47,108654.0,56.6213,56.6305,56.4284,56.4743,108654.0
2022-11-03 11:10:00,61.48,61.59,61.37,61.42,114028.0,56.4835,56.5845,56.3824,56.4284,114028.0
2022-11-03 11:20:00,61.43,61.55,61.38,61.45,157827.0,56.4375,56.5478,56.3916,56.4559,157827.0
2022-11-03 11:30:00,61.45,61.66,61.37,61.66,169721.0,56.4559,56.6488,56.3824,56.6488,169721.0
2022-11-03 11:40:00,61.66,61.76,61.58,61.67,98831.0,56.6488,56.7407,56.5753,56.658,98831.0
2022-11-03 11:50:00,61.66,61.69,61.57,61.6,77226.0,56.6488,56.6764,56.5662,56.5937,77226.0
2022-11-03 12:00:00,61.59,61.75,61.54,61.65,101345.0,56.5845,56.7315,56.5386,56.6397,101345.0
2022-11-03 12:10:00,61.65,61.86,61.64,61.85,71979.0,56.6397,56.8326,56.6305,56.8234,71979.0
2022-11-03 12:20:00,61.84,61.85,61.76,61.79,60039.0,56.8142,56.8234,56.7407,56.7683,60039.0
2022-11-03 12:30:00,61.78,61.81,61.65,61.68,47114.0,56.7591,56.7867,56.6397,56.6672,47114.0
2022-11-03 12:40:00,61.68,61.89,61.67,61.86,61538.0,56.6672,56.8602,56.658,56.8326,61538.0
2022-11-03 12:50:00,61.86,61.99,61.85,61.95,94717.0,56.8326,56.952,56.8234,56.9153,94717.0
2022-11-03 13:00:00,61.96,62.01,61.91,61.98,71300.0,56.9245,56.9704,56.8785,56.9428,71300.0
2022-11-03 13:10:00,61.98,62.03,61.92,61.98,89793.0,56.9428,56.9888,56.8877,56.9428,89793.0
2022-11-03 13:20:00,62.0,62.0,61.81,61.86,78445.0,56.9612,56.9612,56.7867,56.8326,78445.0
2022-11-03 13:30:00,61.85,61.9,61.78,61.89,57964.0,56.8234,56.8693,56.7591,56.8602,57964.0
2022-11-03 13:40:00,61.9,61.94,61.86,61.9,42623.0,56.8693,56.9061,56.8326,56.8693,42623.0
2022-11-03 13:50:00,61.9,61.98,61.87,61.89,41977.0,56.8693,56.9428,56.8418,56.8602,41977.0
2022-11-03 14:00:00,61.89,62.01,61.85,61.97,41078.0,56.8602,56.9704,56.8234,56.9337,41078.0
2022-11-03 14:10:00,61.97,62.01,61.88,62.01,40187.0,56.9337,56.9704,56.851,56.9704,40187.0
2022-11-03 14:20:00,62.01,62.13,62.01,62.12,50539.0,56.9704,57.0806,56.9704,57.0715,50539.0
2022-11-03 14:30:00,62.11,62.18,62.04,62.06,142856.0,57.0623,57.1266,56.998,57.0163,142856.0
2022-11-03 14:40:00,62.05,62.12,62.0,62.09,64499.0,57.0072,57.0715,56.9612,57.0439,64499.0
2022-11-03 14:50:00,62.08,62.16,62.06,62.16,55244.0,57.0347,57.1082,57.0163,57.1082,55244.0
2022-11-03 15:00:00,62.16,62.19,62.11,62.18,86125.0,57.1082,57.1358,57.0623,57.1266,86125.0
2022-11-03 15:10:00,62.18,62.22,62.14,62.17,83897.0,57.1266,57.1633,57.0898,57.1174,83897.0
2022-11-03 15:20:00,62.18,62.21,62.1,62.12,68618.0,57.1266,57.1541,57.0531,57.0715,68618.0
2022-11-03 15:30:00,62.12,62.16,62.06,62.09,125187.0,57.0715,57.1082,57.0163,57.0439,125187.0
2022-11-03 15:40:00,62.09,62.11,62.0,62.02,317370.0,57.0439,57.0623,56.9612,56.9796,317370.0
2022-11-03 15:50:00,62.02,62.05,61.87,61.89,536068.0,56.9796,57.0072,56.8418,56.8602,536068.0
2022-11-04 09:30:00,62.7,63.1,62.59,62.92,514052.0,57.6043,57.9718,57.5033,57.8064,514052.0
2022-11-04 09:40:00,62.9,62.91,62.5,62.53,255011.0,57.7881,57.7973,57.4206,57.4481,255011.0
2022-11-04 09:50:00,62.52,62.77,62.33,62.76,268196.0,57.439,57.6686,57.2644,57.6594,268196.0
2022-11-04 10:00:00,62.76,62.84,62.63,62.76,126662.0,57.6594,57.7329,57.54,57.6594,126662.0
2022-11-04 10:10:00,62.76,63.12,62.74,62.95,322636.0,57.6594,57.9902,57.6411,57.834,322636.0
2022-11-04 10:20:00,62.97,63.26,62.97,63.2,178114.0,57.8524,58.1188,57.8524,58.0637,178114.0
2022-11-04 10:30:00,63.22,63.38,63.22,63.26,120480.0,58.0821,58.2291,58.0821,58.1188,120480.0
2022-11-04 10:40:00,63.27,63.44,63.26,63.39,97843.0,58.128,58.2842,58.1188,58.2382,97843.0
2022-11-04 10:50:00,63.38,63.46,63.29,63.35,94899.0,58.2291,58.3026,58.1464,58.2015,94899.0
2022-11-04 11:00:00,63.35,63.48,63.29,63.31,133462.0,58.2015,58.3209,58.1464,58.1647,133462.0
2022-11-04 11:10:00,63.31,63.42,63.26,63.28,186018.0,58.1647,58.2658,58.1188,58.1372,186018.0
2022-11-04 11:20:00,63.28,63.36,63.02,63.04,193124.0,58.1372,58.2107,57.8983,57.9167,193124.0
2022-11-04 11:30:00,63.04,63.18,62.95,62.99,284593.0,57.9167,58.0453,57.834,57.8708,284593.0
2022-11-04 11:40:00,62.98,62.98,62.83,62.85,108232.0,57.8616,57.8616,57.7238,57.7421,108232.0
2022-11-04 11:50:00,62.85,62.85,62.55,62.56,200443.0,57.7421,57.7421,57.4665,57.4757,200443.0
2022-11-04 12:00:00,62.56,62.63,62.41,62.61,132746.0,57.4757,57.54,57.3379,57.5216,132746.0
2022-11-04 12:10:00,62.6,62.78,62.52,62.78,85047.0,57.5125,57.6778,57.439,57.6778,85047.0
2022-11-04 12:20:00,62.78,62.85,62.67,62.81,61423.0,57.6778,57.7421,57.5768,57.7054,61423.0
2022-11-04 12:30:00,62.8,62.81,62.65,62.65,49368.0,57.6962,57.7054,57.5584,57.5584,49368.0
2022-11-04 12:40:00,62.65,62.71,62.55,62.63,90154.0,57.5584,57.6135,57.4665,57.54,90154.0
2022-11-04 12:50:00,62.63,62.76,62.63,62.75,39170.0,57.54,57.6594,57.54,57.6503,39170.0
2022-11-04 13:00:00,62.72,62.87,62.59,62.6,56335.0,57.6227,57.7605,57.5033,57.5125,56335.0
2022-11-04 13:10:00,62.61,62.87,62.61,62.82,70029.0,57.5216,57.7605,57.5216,57.7146,70029.0
2022-11-04 13:20:00,62.83,62.88,62.77,62.8,49723.0,57.7238,57.7697,57.6686,57.6962,49723.0
2022-11-04 13:30:00,62.8,62.85,62.7,62.76,67605.0,57.6962,57.7421,57.6043,57.6594,67605.0
2022-11-04 13:40:00,62.74,62.77,62.68,62.76,37197.0,57.6411,57.6686,57.586,57.6594,37197.0
2022-11-04 13:50:00,62.77,62.77,62.67,62.7,50413.0,57.6686,57.6686,57.5768,57.6043,50413.0
2022-11-04 14:00:00,62.69,62.78,62.58,62.62,78442.0,57.5951,57.6778,57.4941,57.5308,78442.0
2022-11-04 14:10:00,62.63,62.82,62.61,62.82,46174.0,57.54,57.7146,57.5216,57.7146,46174.0
2022-11-04 14:20:00,62.82,63.0,62.78,62.97,73908.0,57.7146,57.8799,57.6778,57.8524,73908.0
2022-11-04 14:30:00,62.97,63.0,62.92,62.97,63306.0,57.8524,57.8799,57.8064,57.8524,63306.0
2022-11-04 14:40:00,62.97,63.12,62.95,62.99,89249.0,57.8524,57.9902,57.834,57.8708,89249.0
2022-11-04 14:50:00,62.99,63.19,62.99,63.12,303761.0,57.8708,58.0545,57.8708,57.9902,303761.0
2022-11-04 15:00:00,63.12,63.24,63.08,63.23,80697.0,57.9902,58.1004,57.9534,58.0913,80697.0
2022-11-04 15:10:00,63.23,63.26,63.19,63.23,127983.0,58.0913,58.1188,58.0545,58.0913,127983.0
2022-11-04 15:20:00,63.22,63.22,63.11,63.13,81549.0,58.0821,58.0821,57.981,57.9994,81549.0
2022-11-04 15:30:00,63.12,63.28,63.05,63.19,127407.0,57.9902,58.1372,57.9259,58.0545,127407.0
2022-11-04 15:40:00,63.19,63.41,63.15,63.36,287151.0,58.0545,58.2566,58.0178,58.2107,287151.0
2022-11-04 15:50:00,63.37,63.42,63.27,63.38,563177.0,58.2199,58.2658,58.128,58.2291,563177.0
2022-11-07 09:30:00,63.74,64.13,63.7,63.77,367827.0,58.5598,58.9181,58.5231,58.5874,367827.0
2022-11-07 09:40:00,63.76,63.95,63.74,63.81,203711.0,58.5782,58.7527,58.5598,58.6241,203711.0
2022-11-07 09:50:00,63.81,63.84,63.5,63.55,146689.0,58.6241,58.6517,58.3393,58.3852,146689.0
2022-11-07 10:00:00,63.56,63.79,63.5,63.67,227106.0,58.3944,58.6057,58.3393,58.4955,227106.0
2022-11-07 10:10:00,63.67,63.78,63.58,63.76,93636.0,58.4955,58.5966,58.4128,58.5782,93636.0
2022-11-07 10:20:00,63.74,63.75,63.58,63.65,64345.0,58.5598,58.569,58.4128,58.4771,64345.0
2022-11-07 10:30:00,63.66,63.67,63.36,63.38,134286.0,58.4863,58.4955,58.2107,58.2291,134286.0
2022-11-07 10:40:00,63.38,63.49,63.3,63.44,128725.0,58.2291,58.3301,58.1556,58.2842,128725.0
2022-11-07 10:50:00,63.42,63.46,63.35,63.39,66699.0,58.2658,58.3026,58.2015,58.2382,66699.0
2022-11-07 11:00:00,63.4,63.49,63.32,63.4,68712.0,58.2474,58.3301,58.1739,58.2474,68712.0
2022-11-07 11:10:00,63.39,63.42,63.31,63.38,40995.0,58.2382,58.2658,58.1647,58.2291,40995.0
2022-11-07 11:20:00,63.38,63.44,63.34,63.4,66281.0,58.2291,58.2842,58.1923,58.2474,66281.0
2022-11-07 11:30:00,63.4,63.51,63.4,63.47,47997.0,58.2474,58.3485,58.2474,58.3117,47997.0
2022-11-07 11:40:00,63.48,63.48,63.24,63.31,50552.0,58.3209,58.3209,58.1004,58.1647,50552.0
2022-11-07 11:50:00,63.32,63.35,63.21,63.21,50186.0,58.1739,58.2015,58.0729,58.0729,50186.0
2022-11-07 12:00:00,63.21,63.37,63.16,63.35,91693.0,58.0729,58.2199,58.0269,58.2015,91693.0
2022-11-07 12:10:00,63.34,63.36,63.26,63.32,36720.0,58.1923,58.2107,58.1188,58.1739,36720.0
2022-11-07 12:20:00,63.32,63.39,63.29,63.38,33455.0,58.1739,58.2382,58.1464,58.2291,33455.0
2022-11-07 12:30:00,63.38,63.4,63.21,63.23,31515.0,58.2291,58.2474,58.0729,58.0913,31515.0
2022-11-07 12:40:00,63.24,63.28,63.18,63.21,76215.0,58.1004,58.1372,58.0453,58.0729,76215.0
2022-11-07 12:50:00,63.21,63.21,63.09,63.14,84794.0,58.0729,58.0729,57.9626,58.0086,84794.0
2022-11-07 13:00:00,63.14,63.3,63.14,63.29,41727.0,58.0086,58.1556,58.0086,58.1464,41727.0
2022-11-07 13:10:00,63.29,63.3,63.25,63.28,47427.0,58.1464,58.1556,58.1096,58.1372,47427.0
2022-11-07 13:20:00,63.29,63.3,63.24,63.29,92225.0,58.1464,58.1556,58.1004,58.1464,92225.0
2022-11-07 13:30:00,63.3,63.33,63.23,63.26,25023.0,58.1556,58.1831,58.0913,58.1188,25023.0
2022-11-07 13:40:00,63.26,63.32,63.24,63.32,64155.0,58.1188,58.1739,58.1004,58.1739,64155.0
2022-11-07 13:50:00,63.32,63.41,63.31,63.41,38923.0,58.1739,58.2566,58.1647,58.2566,38923.0
2022-11-07 14:00:00,63.41,63.46,63.35,63.4,80202.0,58.2566,58.3026,58.2015,58.2474,80202.0
2022-11-07 14:10:00,63.4,63.55,63.38,63.55,69499.0,58.2474,58.3852,58.2291,58.3852,69499.0
2022-11-07 14:20:00,63.54,63.65,63.52,63.64,46548.0,58.3761,58.4771,58.3577,58.4679,46548.0
2022-11-07 14:30:00,63.64,63.78,63.64,63.74,41026.0,58.4679,58.5966,58.4679,58.5598,41026.0
2022-11-07 14:40:00,63.74,63.8,63.72,63.76,59089.0,58.5598,58.6149,58.5414,58.5782,59089.0
2022-11-07 14:50:00,63.75,63.77,63.63,63.65,73894.0,58.569,58.5874,58.4587,58.4771,73894.0
2022-11-07 15:00:00,63.65,63.74,63.65,63.69,78439.0,58.4771,58.5598,58.4771,58.5139,78439.0
2022-11-07 15:10:00,63.69,63.77,63.66,63.73,112984.0,58.5139,58.5874,58.4863,58.5506,112984.0
2022-11-07 15:20:00,63.73,63.75,63.65,63.69,66622.0,58.5506,58.569,58.4771,58.5139,66622.0
2022-11-07 15:30:00,63.68,63.71,63.61,63.66,137941.0,58.5047,58.5322,58.4404,58.4863,137941.0
2022-11-07 15:40:00,63.66,63.74,63.64,63.74,168835.0,58.4863,58.5598,58.4679,58.5598,168835.0
2022-11-07 15:50:00,63.75,63.78,63.65,63.74,534001.0,58.569,58.5966,58.4771,58.5598,534001.0
2022-11-08 09:30:00,63.78,63.88,63.1,63.13,881777.0,58.5966,58.6884,57.9718,57.9994,881777.0
2022-11-08 09:40:00,63.13,63.3,63.07,63.28,488160.0,57.9994,58.1556,57.9443,58.1372,488160.0
2022-11-08 09:50:00,63.28,63.5,63.22,63.41,164640.0,58.1372,58.3393,58.0821,58.2566,164640.0
2022-11-08 10:00:00,63.4,63.52,63.4,63.45,182157.0,58.2474,58.3577,58.2474,58.2934,182157.0
2022-11-08 10:10:00,63.45,63.69,63.44,63.63,103921.0,58.2934,58.5139,58.2842,58.4587,103921.0
2022-11-08 10:20:00,63.63,63.67,63.53,63.55,68428.0,58.4587,58.4955,58.3669,58.3852,68428.0
2022-11-08 10:30:00,63.55,63.73,63.55,63.73,159494.0,58.3852,58.5506,58.3852,58.5506,159494.0
2022-11-08 10:40:00,63.73,63.9,63.7,63.86,97990.0,58.5506,58.7068,58.5231,58.6701,97990.0
2022-11-08 10:50:00,63.86,63.93,63.75,63.82,90910.0,58.6701,58.7344,58.569,58.6333,90910.0
2022-11-08 11:00:00,63.82,63.95,63.75,63.93,149228.0,58.6333,58.7527,58.569,58.7344,149228.0
2022-11-08 11:10:00,63.93,64.09,63.92,64.02,110692.0,58.7344,58.8814,58.7252,58.817,110692.0
2022-11-08 11:20:00,64.02,64.2,64.02,64.14,142782.0,58.817,58.9824,58.817,58.9273,142782.0
2022-11-08 11:30:00,64.15,64.22,64.11,64.2,60725.0,58.9365,59.0008,58.8997,58.9824,60725.0
2022-11-08 11:40:00,64.19,64.25,64.17,64.22,75652.0,58.9732,59.0284,58.9549,59.0008,75652.0
2022-11-08 11:50:00,64.22,64.28,64.17,64.25,105024.0,59.0008,59.0559,58.9549,59.0284,105024.0
2022-11-08 12:00:00,64.26,64.3,64.16,64.22,160510.0,59.0375,59.0743,58.9457,59.0008,160510.0
2022-11-08 12:10:00,64.23,64.28,64.09,64.14,49302.0,59.01,59.0559,58.8814,58.9273,49302.0
2022-11-08 12:20:00,64.13,64.17,64.06,64.08,39420.0,58.9181,58.9549,58.8538,58.8722,39420.0
2022-11-08 12:30:00,64.08,64.12,63.99,64.04,53567.0,58.8722,58.9089,58.7895,58.8354,53567.0
2022-11-08 12:40:00,64.04,64.11,64.01,64.02,26145.0,58.8354,58.8997,58.8079,58.817,26145.0
2022-11-08 12:50:00,64.01,64.04,63.95,63.96,30949.0,58.8079,58.8354,58.7527,58.7619,30949.0
2022-11-08 13:00:00,63.94,63.99,63.88,63.93,49220.0,58.7435,58.7895,58.6884,58.7344,49220.0
2022-11-08 13:10:00,63.94,63.98,63.74,63.74,47529.0,58.7435,58.7803,58.5598,58.5598,47529.0
2022-11-08 13:20:00,63.74,63.74,63.4,63.42,83083.0,58.5598,58.5598,58.2474,58.2658,83083.0
2022-11-08 13:30:00,63.4,63.48,63.28,63.47,64703.0,58.2474,58.3209,58.1372,58.3117,64703.0
2022-11-08 13:40:00,63.47,63.58,63.46,63.53,62642.0,58.3117,58.4128,58.3026,58.3669,62642.0
2022-11-08 13:50:00,63.53,63.59,63.37,63.41,56606.0,58.3669,58.422,58.2199,58.2566,56606.0
2022-11-08 14:00:00,63.39,63.44,63.3,63.31,69550.0,58.2382,58.2842,58.1556,58.1647,69550.0
2022-11-08 14:10:00,63.31,63.49,63.27,63.43,98995.0,58.1647,58.3301,58.128,58.275,98995.0
2022-11-08 14:20:00,63.43,63.45,63.03,63.04,128906.0,58.275,58.2934,57.9075,57.9167,128906.0
2022-11-08 14:30:00,63.04,63.31,62.97,63.3,178792.0,57.9167,58.1647,57.8524,58.1556,178792.0
2022-11-08 14:40:00,63.3,63.5,63.28,63.5,94467.0,58.1556,58.3393,58.1372,58.3393,94467.0
2022-11-08 14:50:00,63.5,63.59,63.43,63.43,64707.0,58.3393,58.422,58.275,58.275,64707.0
2022-11-08 15:00:00,63.44,63.58,63.42,63.48,112185.0,58.2842,58.4128,58.2658,58.3209,112185.0
2022-11-08 15:10:00,63.49,63.55,63.41,63.53,98940.0,58.3301,58.3852,58.2566,58.3669,98940.0
2022-11-08 15:20:00,63.52,63.66,63.5,63.64,156017.0,58.3577,58.4863,58.3393,58.4679,156017.0
2022-11-08 15:30:00,63.65,63.84,63.63,63.78,240290.0,58.4771,58.6517,58.4587,58.5966,240290.0
2022-11-08 15:40:00,63.78,63.83,63.66,63.67,197829.0,58.5966,58.6425,58.4863,58.4955,197829.0
2022-11-08 15:50:00,63.67,63.73,63.5,63.57,480778.0,58.4955,58.5506,58.3393,58.4036,480778.0
2022-11-09 09:30:00,63.03,63.14,62.67,62.74,229343.0,57.9075,58.0086,57.5768,57.6411,229343.0
2022-11-09 09:40:00,62.74,62.95,62.73,62.86,187972.0,57.6411,57.834,57.6319,57.7513,187972.0
2022-11-09 09:50:00,62.86,62.87,62.64,62.77,252897.0,57.7513,57.7605,57.5492,57.6686,252897.0
2022-11-09 10:00:00,62.76,63.14,62.71,63.12,179755.0,57.6594,58.0086,57.6135,57.9902,179755.0
2022-11-09 10:10:00,63.12,63.3,63.09,63.27,87937.0,57.9902,58.1556,57.9626,58.128,87937.0
2022-11-09 10:20:00,63.28,63.36,63.01,63.06,85145.0,58.1372,58.2107,57.8891,57.9351,85145.0
2022-11-09 10:30:00,63.04,63.11,62.75,62.89,195431.0,57.9167,57.981,57.6503,57.7789,195431.0
2022-11-09 10:40:00,62.89,63.06,62.84,63.02,125600.0,57.7789,57.9351,57.7329,57.8983,125600.0
2022-11-09 10:50:00,63.02,63.05,62.84,62.93,103401.0,57.8983,57.9259,57.7329,57.8156,103401.0
2022-11-09 11:00:00,62.93,63.12,62.93,63.09,282585.0,57.8156,57.9902,57.8156,57.9626,282585.0
2022-11-09 11:10:00,63.08,63.15,63.04,63.12,109659.0,57.9534,58.0178,57.9167,57.9902,109659.0
2022-11-09 11:20:00,63.12,63.17,63.01,63.1,62031.0,57.9902,58.0361,57.8891,57.9718,62031.0
2022-11-09 11:30:00,63.09,63.12,63.01,63.06,55314.0,57.9626,57.9902,57.8891,57.9351,55314.0
2022-11-09 11:40:00,63.06,63.36,63.05,63.3,179797.0,57.9351,58.2107,57.9259,58.1556,179797.0
2022-11-09 11:50:00,63.29,63.31,63.22,63.23,61541.0,58.1464,58.1647,58.0821,58.0913,61541.0
2022-11-09 12:00:00,63.23,63.26,63.05,63.09,39096.0,58.0913,58.1188,57.9259,57.9626,39096.0
2022-11-09 12:10:00,63.09,63.1,63.0,63.08,43236.0,57.9626,57.9718,57.8799,57.9534,43236.0
2022-11-09 12:20:00,63.07,63.1,62.93,62.97,31257.0,57.9443,57.9718,57.8156,57.8524,31257.0
2022-11-09 12:30:00,62.96,63.08,62.96,62.97,98895.0,57.8432,57.9534,57.8432,57.8524,98895.0
2022-11-09 12:40:00,62.97,62.99,62.91,62.97,34375.0,57.8524,57.8708,57.7973,57.8524,34375.0
2022-11-09 12:50:00,62.96,63.05,62.93,63.05,48371.0,57.8432,57.9259,57.8156,57.9259,48371.0
2022-11-09 13:00:00,63.06,63.09,62.93,62.98,81746.0,57.9351,57.9626,57.8156,57.8616,81746.0
2022-11-09 13:10:00,63.0,63.04,62.91,62.99,92615.0,57.8799,57.9167,57.7973,57.8708,92615.0
2022-11-09 13:20:00,62.99,63.0,62.91,62.92,42114.0,57.8708,57.8799,57.7973,57.8064,42114.0
2022-11-09 13:30:00,62.92,62.92,62.72,62.74,61231.0,57.8064,57.8064,57.6227,57.6411,61231.0
2022-11-09 13:40:00,62.74,62.84,62.72,62.79,63239.0,57.6411,57.7329,57.6227,57.687,63239.0
2022-11-09 13:50:00,62.8,62.85,62.71,62.83,69844.0,57.6962,57.7421,57.6135,57.7238,69844.0
2022-11-09 14:00:00,62.83,62.87,62.75,62.85,38821.0,57.7238,57.7605,57.6503,57.7421,38821.0
2022-11-09 14:10:00,62.85,62.9,62.82,62.89,50802.0,57.7421,57.7881,57.7146,57.7789,50802.0
2022-11-09 14:20:00,62.89,62.91,62.81,62.83,47770.0,57.7789,57.7973,57.7054,57.7238,47770.0
2022-11-09 14:30:00,62.83,62.83,62.63,62.64,61645.0,57.7238,57.7238,57.54,57.5492,61645.0
2022-11-09 14:40:00,62.64,62.74,62.61,62.65,71420.0,57.5492,57.6411,57.5216,57.5584,71420.0
2022-11-09 14:50:00,62.64,62.65,62.56,62.58,69506.0,57.5492,57.5584,57.4757,57.4941,69506.0
2022-11-09 15:00:00,62.59,62.76,62.57,62.72,109602.0,57.5033,57.6594,57.4849,57.6227,109602.0
2022-11-09 15:10:00,62.71,62.72,62.62,62.64,54303.0,57.6135,57.6227,57.5308,57.5492,54303.0
2022-11-09 15:20:00,62.65,62.66,62.54,62.57,54789.0,57.5584,57.5676,57.4573,57.4849,54789.0
2022-11-09 15:30:00,62.58,62.6,62.51,62.53,181013.0,57.4941,57.5125,57.4298,57.4481,181013.0
2022-11-09 15:40:00,62.53,62.53,62.45,62.48,252315.0,57.4481,57.4481,57.3746,57.4022,252315.0
2022-11-09 15:50:00,62.46,62.68,62.46,62.57,725555.0,57.3838,57.586,57.3838,57.4849,725555.0
2022-11-10 09:30:00,64.37,65.02,64.24,64.78,844779.0,59.1386,59.7358,59.0192,59.5153,844779.0
2022-11-10 09:40:00,64.79,64.82,64.46,64.81,326189.0,59.5245,59.552,59.2213,59.5428,326189.0
2022-11-10 09:50:00,64.81,64.96,64.52,64.93,354427.0,59.5428,59.6807,59.2764,59.6531,354427.0
2022-11-10 10:00:00,64.96,65.08,64.86,64.91,220766.0,59.6807,59.7909,59.5888,59.6347,220766.0
2022-11-10 10:10:00,64.91,64.96,64.71,64.8,166450.0,59.6347,59.6807,59.451,59.5337,166450.0
2022-11-10 10:20:00,64.81,65.03,64.75,64.94,293068.0,59.5428,59.745,59.4877,59.6623,293068.0
2022-11-10 10:30:00,64.94,65.03,64.85,64.86,138077.0,59.6623,59.745,59.5796,59.5888,138077.0
2022-11-10 10:40:00,64.86,65.04,64.81,65.03,139813.0,59.5888,59.7542,59.5428,59.745,139813.0
2022-11-10 10:50:00,65.03,65.38,65.02,65.34,236481.0,59.745,60.0665,59.7358,60.0298,236481.0
2022-11-10 11:00:00,65.35,65.5,65.27,65.4,248413.0,60.039,60.1768,59.9655,60.0849,248413.0
2022-11-10 11:10:00,65.39,65.53,65.36,65.53,219671.0,60.0757,60.2043,60.0481,60.2043,219671.0
2022-11-10 11:20:00,65.53,65.57,65.47,65.48,90755.0,60.2043,60.2411,60.1492,60.1584,90755.0
2022-11-10 11:30:00,65.49,65.58,65.4,65.58,94161.0,60.1676,60.2503,60.0849,60.2503,94161.0
2022-11-10 11:40:00,65.59,65.63,65.48,65.51,63823.0,60.2595,60.2962,60.1584,60.186,63823.0
2022-11-10 11:50:00,65.52,65.61,65.47,65.6,284262.0,60.1951,60.2778,60.1492,60.2686,284262.0
2022-11-10 12:00:00,65.6,65.66,65.49,65.51,507948.0,60.2686,60.3238,60.1676,60.186,507948.0
2022-11-10 12:10:00,65.51,65.54,65.37,65.4,79579.0,60.186,60.2135,60.0573,60.0849,79579.0
2022-11-10 12:20:00,65.39,65.5,65.34,65.37,76957.0,60.0757,60.1768,60.0298,60.0573,76957.0
2022-11-10 12:30:00,65.37,65.38,65.21,65.22,99458.0,60.0573,60.0665,59.9103,59.9195,99458.0
2022-11-10 12:40:00,65.22,65.32,65.17,65.26,132219.0,59.9195,60.0114,59.8736,59.9563,132219.0
2022-11-10 12:50:00,65.27,65.33,65.12,65.13,171777.0,59.9655,60.0206,59.8276,59.8368,171777.0
2022-11-10 13:00:00,65.13,65.35,65.13,65.34,149005.0,59.8368,60.039,59.8368,60.0298,149005.0
2022-11-10 13:10:00,65.34,65.46,65.3,65.42,117439.0,60.0298,60.14,59.993,60.1033,117439.0
2022-11-10 13:20:00,65.43,65.43,65.29,65.4,56882.0,60.1125,60.1125,59.9838,60.0849,56882.0
2022-11-10 13:30:00,65.4,65.44,65.29,65.41,54106.0,60.0849,60.1216,59.9838,60.0941,54106.0
2022-11-10 13:40:00,65.4,65.55,65.39,65.53,55679.0,60.0849,60.2227,60.0757,60.2043,55679.0
2022-11-10 13:50:00,65.53,65.55,65.46,65.5,47128.0,60.2043,60.2227,60.14,60.1768,47128.0
2022-11-10 14:00:00,65.49,65.56,65.48,65.53,68305.0,60.1676,60.2319,60.1584,60.2043,68305.0
2022-11-10 14:10:00,65.53,65.57,65.43,65.43,119230.0,60.2043,60.2411,60.1125,60.1125,119230.0
2022-11-10 14:20:00,65.42,65.49,65.36,65.44,45082.0,60.1033,60.1676,60.0481,60.1216,45082.0
2022-11-10 14:30:00,65.43,65.45,65.36,65.41,99790.0,60.1125,60.1308,60.0481,60.0941,99790.0
2022-11-10 14:40:00,65.4,65.47,65.34,65.39,79946.0,60.0849,60.1492,60.0298,60.0757,79946.0
2022-11-10 14:50:00,65.38,65.44,65.37,65.41,63739.0,60.0665,60.1216,60.0573,60.0941,63739.0
2022-11-10 15:00:00,65.4,65.52,65.35,65.52,85900.0,60.0849,60.1951,60.039,60.1951,85900.0
2022-11-10 15:10:00,65.51,65.54,65.46,65.46,214600.0,60.186,60.2135,60.14,60.14,214600.0
2022-11-10 15:20:00,65.46,65.54,65.42,65.51,255527.0,60.14,60.2135,60.1033,60.186,255527.0
2022-11-10 15:30:00,65.51,65.53,65.39,65.42,325286.0,60.186,60.2043,60.0757,60.1033,325286.0
2022-11-10 15:40:00,65.42,65.53,65.39,65.51,448743.0,60.1033,60.2043,60.0757,60.186,448743.0
2022-11-10 15:50:00,65.51,65.55,65.42,65.49,1048985.0,60.186,60.2227,60.1033,60.1676,1048985.0
2022-11-11 09:30:00,65.49,65.97,65.33,65.65,806012.0,60.1676,60.6086,60.0206,60.3146,806012.0
2022-11-11 09:40:00,65.66,65.82,65.51,65.79,238034.0,60.3238,60.4708,60.186,60.4432,238034.0
2022-11-11 09:50:00,65.78,65.93,65.66,65.81,173538.0,60.434,60.5718,60.3238,60.4616,173538.0
2022-11-11 10:00:00,65.76,65.83,65.43,65.49,246568.0,60.4156,60.4799,60.1125,60.1676,246568.0
2022-11-11 10:10:00,65.49,65.89,65.45,65.86,125188.0,60.1676,60.5351,60.1308,60.5075,125188.0
2022-11-11 10:20:00,65.87,65.92,65.69,65.72,246893.0,60.5167,60.5626,60.3513,60.3789,246893.0
2022-11-11 10:30:00,65.72,65.77,65.32,65.45,147870.0,60.3789,60.4248,60.0114,60.1308,147870.0
2022-11-11 10:40:00,65.44,65.52,65.3,65.47,101594.0,60.1216,60.1951,59.993,60.1492,101594.0
2022-11-11 10:50:00,65.48,65.5,65.18,65.28,143443.0,60.1584,60.1768,59.8828,59.9746,143443.0
2022-11-11 11:00:00,65.28,65.42,64.96,64.96,127142.0,59.9746,60.1033,59.6807,59.6807,127142.0
2022-11-11 11:10:00,64.96,65.04,64.9,65.02,94269.0,59.6807,59.7542,59.6255,59.7358,94269.0
2022-11-11 11:20:00,65.02,65.02,64.81,64.81,156427.0,59.7358,59.7358,59.5428,59.5428,156427.0
2022-11-11 11:30:00,64.81,64.99,64.8,64.9,62716.0,59.5428,59.7082,59.5337,59.6255,62716.0
2022-11-11 11:40:00,64.88,65.0,64.85,64.98,107854.0,59.6072,59.7174,59.5796,59.699,107854.0
2022-11-11 11:50:00,64.98,65.01,64.83,64.9,56191.0,59.699,59.7266,59.5612,59.6255,56191.0
2022-11-11 12:00:00,64.9,64.95,64.85,64.95,180765.0,59.6255,59.6715,59.5796,59.6715,180765.0
2022-11-11 12:10:00,64.95,65.11,64.94,65.09,119943.0,59.6715,59.8185,59.6623,59.8001,119943.0
2022-11-11 12:20:00,65.09,65.1,65.0,65.01,47004.0,59.8001,59.8093,59.7174,59.7266,47004.0
2022-11-11 12:30:00,65.02,65.13,64.96,65.09,42161.0,59.7358,59.8368,59.6807,59.8001,42161.0
2022-11-11 12:40:00,65.09,65.2,65.07,65.12,108453.0,59.8001,59.9011,59.7817,59.8276,108453.0
2022-11-11 12:50:00,65.12,65.2,65.08,65.09,54040.0,59.8276,59.9011,59.7909,59.8001,54040.0
2022-11-11 13:00:00,65.08,65.19,65.08,65.19,25940.0,59.7909,59.892,59.7909,59.892,25940.0
2022-11-11 13:10:00,65.19,65.21,65.12,65.15,86658.0,59.892,59.9103,59.8276,59.8552,86658.0
2022-11-11 13:20:00,65.14,65.21,65.1,65.2,67582.0,59.846,59.9103,59.8093,59.9011,67582.0
2022-11-11 13:30:00,65.2,65.28,65.17,65.2,164474.0,59.9011,59.9746,59.8736,59.9011,164474.0
2022-11-11 13:40:00,65.2,65.25,65.09,65.18,115058.0,59.9011,59.9471,59.8001,59.8828,115058.0
2022-11-11 13:50:00,65.18,65.24,65.17,65.23,35128.0,59.8828,59.9379,59.8736,59.9287,35128.0
2022-11-11 14:00:00,65.23,65.31,65.18,65.28,99917.0,59.9287,60.0022,59.8828,59.9746,99917.0
2022-11-11 14:10:00,65.29,65.29,65.17,65.21,74000.0,59.9838,59.9838,59.8736,59.9103,74000.0
2022-11-11 14:20:00,65.22,65.39,65.22,65.38,73438.0,59.9195,60.0757,59.9195,60.0665,73438.0
2022-11-11 14:30:00,65.37,65.39,65.32,65.38,45922.0,60.0573,60.0757,60.0114,60.0665,45922.0
2022-11-11 14:40:00,65.38,65.39,65.31,65.31,54259.0,60.0665,60.0757,60.0022,60.0022,54259.0
2022-11-11 14:50:00,65.31,65.37,65.3,65.34,52698.0,60.0022,60.0573,59.993,60.0298,52698.0
2022-11-11 15:00:00,65.34,65.34,65.04,65.07,93171.0,60.0298,60.0298,59.7542,59.7817,93171.0
2022-11-11 15:10:00,65.07,65.08,64.94,65.06,145789.0,59.7817,59.7909,59.6623,59.7725,145789.0
2022-11-11 15:20:00,65.06,65.11,64.96,65.08,94467.0,59.7725,59.8185,59.6807,59.7909,94467.0
2022-11-11 15:30:00,65.08,65.13,64.96,65.02,201956.0,59.7909,59.8368,59.6807,59.7358,201956.0
2022-11-11 15:40:00,65.02,65.11,65.02,65.09,334394.0,59.7358,59.8185,59.7358,59.8001,334394.0
2022-11-11 15:50:00,65.1,65.14,64.92,65.03,718468.0,59.8093,59.846,59.6439,59.745,718468.0
2022-11-14 09:30:00,64.82,65.03,64.71,64.84,269046.0,59.552,59.745,59.451,59.5704,269046.0
2022-11-14 09:40:00,64.83,64.86,64.64,64.85,191404.0,59.5612,59.5888,59.3867,59.5796,191404.0
2022-11-14 09:50:00,64.84,64.91,64.74,64.75,123938.0,59.5704,59.6347,59.4785,59.4877,123938.0
2022-11-14 10:00:00,64.76,64.89,64.69,64.88,168528.0,59.4969,59.6163,59.4326,59.6072,168528.0
2022-11-14 10:10:00,64.87,65.06,64.8,64.97,135446.0,59.598,59.7725,59.5337,59.6898,135446.0
2022-11-14 10:20:00,64.97,65.03,64.77,64.79,213816.0,59.6898,59.745,59.5061,59.5245,213816.0
2022-11-14 10:30:00,64.79,64.86,64.72,64.75,122997.0,59.5245,59.5888,59.4602,59.4877,122997.0
2022-11-14 10:40:00,64.75,64.81,64.71,64.76,48474.0,59.4877,59.5428,59.451,59.4969,48474.0
2022-11-14 10:50:00,64.75,64.9,64.74,64.83,80505.0,59.4877,59.6255,59.4785,59.5612,80505.0
2022-11-14 11:00:00,64.84,64.89,64.72,64.75,67170.0,59.5704,59.6163,59.4602,59.4877,67170.0
2022-11-14 11:10:00,64.75,64.75,64.45,64.49,72650.0,59.4877,59.4877,59.2121,59.2489,72650.0
2022-11-14 11:20:00,64.49,64.6,64.48,64.59,59658.0,59.2489,59.3499,59.2397,59.3407,59658.0
2022-11-14 11:30:00,64.59,64.74,64.56,64.7,156061.0,59.3407,59.4785,59.3132,59.4418,156061.0
2022-11-14 11:40:00,64.7,64.74,64.65,64.69,125048.0,59.4418,59.4785,59.3958,59.4326,125048.0
2022-11-14 11:50:00,64.69,64.71,64.52,64.57,67999.0,59.4326,59.451,59.2764,59.3223,67999.0
2022-11-14 12:00:00,64.58,64.68,64.55,64.58,47526.0,59.3315,59.4234,59.304,59.3315,47526.0
2022-11-14 12:10:00,64.59,64.69,64.57,64.62,152548.0,59.3407,59.4326,59.3223,59.3683,152548.0
2022-11-14 12:20:00,64.62,64.7,64.53,64.7,83354.0,59.3683,59.4418,59.2856,59.4418,83354.0
2022-11-14 12:30:00,64.7,64.84,64.68,64.84,72629.0,59.4418,59.5704,59.4234,59.5704,72629.0
2022-11-14 12:40:00,64.84,64.88,64.8,64.85,40514.0,59.5704,59.6072,59.5337,59.5796,40514.0
2022-11-14 12:50:00,64.85,64.85,64.8,64.84,50326.0,59.5796,59.5796,59.5337,59.5704,50326.0
2022-11-14 13:00:00,64.84,64.94,64.83,64.89,78843.0,59.5704,59.6623,59.5612,59.6163,78843.0
2022-11-14 13:10:00,64.89,64.99,64.89,64.98,59622.0,59.6163,59.7082,59.6163,59.699,59622.0
2022-11-14 13:20:00,64.98,65.06,64.98,65.05,60317.0,59.699,59.7725,59.699,59.7633,60317.0
2022-11-14 13:30:00,65.04,65.09,64.97,65.04,75434.0,59.7542,59.8001,59.6898,59.7542,75434.0
2022-11-14 13:40:00,65.04,65.09,65.01,65.08,100316.0,59.7542,59.8001,59.7266,59.7909,100316.0
2022-11-14 13:50:00,65.07,65.1,65.04,65.09,71286.0,59.7817,59.8093,59.7542,59.8001,71286.0
2022-11-14 14:00:00,65.09,65.09,64.87,64.88,87783.0,59.8001,59.8001,59.598,59.6072,87783.0
2022-11-14 14:10:00,64.88,64.88,64.8,64.8,51020.0,59.6072,59.6072,59.5337,59.5337,51020.0
2022-11-14 14:20:00,64.81,64.82,64.66,64.7,37432.0,59.5428,59.552,59.405,59.4418,37432.0
2022-11-14 14:30:00,64.71,64.77,64.62,64.62,124053.0,59.451,59.5061,59.3683,59.3683,124053.0
2022-11-14 14:40:00,64.63,64.7,64.62,64.63,131540.0,59.3775,59.4418,59.3683,59.3775,131540.0
2022-11-14 14:50:00,64.63,64.66,64.57,64.59,109169.0,59.3775,59.405,59.3223,59.3407,109169.0
2022-11-14 15:00:00,64.59,64.71,64.58,64.61,138492.0,59.3407,59.451,59.3315,59.3591,138492.0
2022-11-14 15:10:00,64.61,64.61,64.4,64.49,131291.0,59.3591,59.3591,59.1662,59.2489,131291.0
2022-11-14 15:20:00,64.5,64.59,64.5,64.55,79539.0,59.258,59.3407,59.258,59.304,79539.0
2022-11-14 15:30:00,64.55,64.55,64.42,64.5,168358.0,59.304,59.304,59.1845,59.258,168358.0
2022-11-14 15:40:00,64.51,64.54,64.36,64.37,261835.0,59.2672,59.2948,59.1294,59.1386,261835.0
2022-11-14 15:50:00,64.36,64.37,64.09,64.11,496965.0,59.1294,59.1386,58.8814,58.8997,496965.0
2022-11-15 09:30:00,64.94,65.6,64.91,65.22,598790.0,59.6623,60.2686,59.6347,59.9195,598790.0
2022-11-15 09:40:00,65.23,65.26,64.79,64.86,159279.0,59.9287,59.9563,59.5245,59.5888,159279.0
2022-11-15 09:50:00,64.87,65.2,64.87,65.16,264106.0,59.598,59.9011,59.598,59.8644,264106.0
2022-11-15 10:00:00,65.17,65.24,64.83,64.87,318805.0,59.8736,59.9379,59.5612,59.598,318805.0
2022-11-15 10:10:00,64.88,65.11,64.8,64.92,214004.0,59.6072,59.8185,59.5337,59.6439,214004.0
2022-11-15 10:20:00,64.91,65.17,64.86,65.17,296246.0,59.6347,59.8736,59.5888,59.8736,296246.0
2022-11-15 10:30:00,65.16,65.32,65.12,65.23,125664.0,59.8644,60.0114,59.8276,59.9287,125664.0
2022-11-15 10:40:00,65.23,65.3,65.0,65.04,121632.0,59.9287,59.993,59.7174,59.7542,121632.0
2022-11-15 10:50:00,65.03,65.15,64.92,64.96,108679.0,59.745,59.8552,59.6439,59.6807,108679.0
2022-11-15 11:00:00,64.95,65.12,64.89,65.01,99415.0,59.6715,59.8276,59.6163,59.7266,99415.0
2022-11-15 11:10:00,65.0,65.12,64.92,64.95,96751.0,59.7174,59.8276,59.6439,59.6715,96751.0
2022-11-15 11:20:00,64.94,65.09,64.94,64.99,102026.0,59.6623,59.8001,59.6623,59.7082,102026.0
2022-11-15 11:30:00,65.0,65.17,65.0,65.17,72037.0,59.7174,59.8736,59.7174,59.8736,72037.0
2022-11-15 11:40:00,65.17,65.21,65.09,65.16,68893.0,59.8736,59.9103,59.8001,59.8644,68893.0
2022-11-15 11:50:00,65.16,65.19,65.07,65.16,44360.0,59.8644,59.892,59.7817,59.8644,44360.0
2022-11-15 12:00:00,65.16,65.18,64.97,65.09,81586.0,59.8644,59.8828,59.6898,59.8001,81586.0
2022-11-15 12:10:00,65.1,65.17,65.02,65.02,41043.0,59.8093,59.8736,59.7358,59.7358,41043.0
2022-11-15 12:20:00,65.01,65.04,64.9,64.93,32981.0,59.7266,59.7542,59.6255,59.6531,32981.0
2022-11-15 12:30:00,64.92,65.11,64.91,65.01,44247.0,59.6439,59.8185,59.6347,59.7266,44247.0
2022-11-15 12:40:00,65.01,65.03,64.87,64.98,35158.0,59.7266,59.745,59.598,59.699,35158.0
2022-11-15 12:50:00,64.97,65.02,64.92,65.0,40964.0,59.6898,59.7358,59.6439,59.7174,40964.0
2022-11-15 13:00:00,65.01,65.07,64.98,64.98,88335.0,59.7266,59.7817,59.699,59.699,88335.0
2022-11-15 13:10:00,64.99,65.0,64.73,64.75,98160.0,59.7082,59.7174,59.4693,59.4877,98160.0
2022-11-15 13:20:00,64.74,64.75,64.37,64.39,164626.0,59.4785,59.4877,59.1386,59.157,164626.0
2022-11-15 13:30:00,64.37,64.47,64.04,64.1,354953.0,59.1386,59.2305,58.8354,58.8905,354953.0
2022-11-15 13:40:00,64.1,64.43,63.99,64.24,191252.0,58.8905,59.1937,58.7895,59.0192,191252.0
2022-11-15 13:50:00,64.25,64.46,64.25,64.36,165280.0,59.0284,59.2213,59.0284,59.1294,165280.0
2022-11-15 14:00:00,64.36,64.4,64.08,64.28,167612.0,59.1294,59.1662,58.8722,59.0559,167612.0
2022-11-15 14:10:00,64.28,64.66,64.27,64.57,247916.0,59.0559,59.405,59.0467,59.3223,247916.0
2022-11-15 14:20:00,64.57,64.74,64.57,64.67,176002.0,59.3223,59.4785,59.3223,59.4142,176002.0
2022-11-15 14:30:00,64.69,64.72,64.48,64.51,109056.0,59.4326,59.4602,59.2397,59.2672,109056.0
2022-11-15 14:40:00,64.52,64.62,64.46,64.48,55063.0,59.2764,59.3683,59.2213,59.2397,55063.0
2022-11-15 14:50:00,64.5,64.77,64.45,64.72,103822.0,59.258,59.5061,59.2121,59.4602,103822.0
2022-11-15 15:00:00,64.72,64.81,64.67,64.74,64682.0,59.4602,59.5428,59.4142,59.4785,64682.0
2022-11-15 15:10:00,64.75,64.78,64.65,64.7,45830.0,59.4877,59.5153,59.3958,59.4418,45830.0
2022-11-15 15:20:00,64.69,64.72,64.55,64.55,81375.0,59.4326,59.4602,59.304,59.304,81375.0
2022-11-15 15:30:00,64.56,64.6,64.39,64.57,150897.0,59.3132,59.3499,59.157,59.3223,150897.0
2022-11-15 15:40:00,64.56,64.63,64.49,64.5,202372.0,59.3132,59.3775,59.2489,59.258,202372.0
2022-11-15 15:50:00,64.51,64.57,64.41,64.56,327656.0,59.2672,59.3223,59.1754,59.3132,327656.0
2022-11-16 09:30:00,64.39,64.52,64.01,64.24,203470.0,59.157,59.2764,58.8079,59.0192,203470.0
2022-11-16 09:40:00,64.23,64.38,64.13,64.17,123401.0,59.01,59.1478,58.9181,58.9549,123401.0
2022-11-16 09:50:00,64.18,64.28,63.89,64.0,141505.0,58.964,59.0559,58.6976,58.7987,141505.0
2022-11-16 10:00:00,63.98,64.04,63.81,63.93,91774.0,58.7803,58.8354,58.6241,58.7344,91774.0
2022-11-16 10:10:00,63.94,64.15,63.94,64.06,206193.0,58.7435,58.9365,58.7435,58.8538,206193.0
2022-11-16 10:20:00,64.06,64.15,63.93,63.93,172050.0,58.8538,58.9365,58.7344,58.7344,172050.0
2022-11-16 10:30:00,63.94,63.94,63.77,63.82,183613.0,58.7435,58.7435,58.5874,58.6333,183613.0
2022-11-16 10:40:00,63.83,63.9,63.75,63.81,82039.0,58.6425,58.7068,58.569,58.6241,82039.0
2022-11-16 10:50:00,63.8,63.88,63.64,63.68,100830.0,58.6149,58.6884,58.4679,58.5047,100830.0
2022-11-16 11:00:00,63.68,63.72,63.53,63.57,85481.0,58.5047,58.5414,58.3669,58.4036,85481.0
2022-11-16 11:10:00,63.57,63.64,63.51,63.62,59823.0,58.4036,58.4679,58.3485,58.4496,59823.0
2022-11-16 11:20:00,63.62,63.72,63.6,63.71,120789.0,58.4496,58.5414,58.4312,58.5322,120789.0
2022-11-16 11:30:00,63.7,63.8,63.68,63.7,76400.0,58.5231,58.6149,58.5047,58.5231,76400.0
2022-11-16 11:40:00,63.71,63.83,63.71,63.79,59795.0,58.5322,58.6425,58.5322,58.6057,59795.0
2022-11-16 11:50:00,63.8,63.92,63.79,63.89,113258.0,58.6149,58.7252,58.6057,58.6976,113258.0
2022-11-16 12:00:00,63.89,63.99,63.79,63.96,92027.0,58.6976,58.7895,58.6057,58.7619,92027.0
2022-11-16 12:10:00,63.97,63.97,63.75,63.77,60335.0,58.7711,58.7711,58.569,58.5874,60335.0
2022-11-16 12:20:00,63.78,63.85,63.67,63.82,111310.0,58.5966,58.6609,58.4955,58.6333,111310.0
2022-11-16 12:30:00,63.82,63.84,63.75,63.76,40238.0,58.6333,58.6517,58.569,58.5782,40238.0
2022-11-16 12:40:00,63.76,63.93,63.74,63.88,46559.0,58.5782,58.7344,58.5598,58.6884,46559.0
2022-11-16 12:50:00,63.88,63.96,63.77,63.78,118835.0,58.6884,58.7619,58.5874,58.5966,118835.0
2022-11-16 13:00:00,63.78,63.8,63.66,63.71,147781.0,58.5966,58.6149,58.4863,58.5322,147781.0
2022-11-16 13:10:00,63.72,63.77,63.65,63.66,58252.0,58.5414,58.5874,58.4771,58.4863,58252.0
2022-11-16 13:20:00,63.65,63.66,63.52,63.52,133961.0,58.4771,58.4863,58.3577,58.3577,133961.0
2022-11-16 13:30:00,63.53,63.54,63.42,63.51,79840.0,58.3669,58.3761,58.2658,58.3485,79840.0
2022-11-16 13:40:00,63.51,63.55,63.44,63.45,51002.0,58.3485,58.3852,58.2842,58.2934,51002.0
2022-11-16 13:50:00,63.44,63.51,63.39,63.4,47018.0,58.2842,58.3485,58.2382,58.2474,47018.0
2022-11-16 14:00:00,63.41,63.47,63.33,63.46,46654.0,58.2566,58.3117,58.1831,58.3026,46654.0
2022-11-16 14:10:00,63.47,63.54,63.43,63.54,75810.0,58.3117,58.3761,58.275,58.3761,75810.0
2022-11-16 14:20:00,63.53,63.6,63.53,63.56,24078.0,58.3669,58.4312,58.3669,58.3944,24078.0
2022-11-16 14:30:00,63.57,63.65,63.43,63.6,56415.0,58.4036,58.4771,58.275,58.4312,56415.0
2022-11-16 14:40:00,63.6,63.62,63.5,63.52,178583.0,58.4312,58.4496,58.3393,58.3577,178583.0
2022-11-16 14:50:00,63.52,63.59,63.5,63.59,82998.0,58.3577,58.422,58.3393,58.422,82998.0
2022-11-16 15:00:00,63.57,63.6,63.34,63.35,223325.0,58.4036,58.4312,58.1923,58.2015,223325.0
2022-11-16 15:10:00,63.35,63.42,63.31,63.34,165260.0,58.2015,58.2658,58.1647,58.1923,165260.0
2022-11-16 15:20:00,63.33,63.43,63.33,63.37,116330.0,58.1831,58.275,58.1831,58.2199,116330.0
2022-11-16 15:30:00,63.36,63.5,63.36,63.49,149878.0,58.2107,58.3393,58.2107,58.3301,149878.0
2022-11-16 15:40:00,63.49,63.6,63.47,63.57,431450.0,58.3301,58.4312,58.3117,58.4036,431450.0
2022-11-16 15:50:00,63.57,63.6,63.41,63.49,710499.0,58.4036,58.4312,58.2566,58.3301,710499.0
2022-11-17 09:30:00,62.74,62.86,62.25,62.33,759781.0,57.6411,57.7513,57.1909,57.2644,759781.0
2022-11-17 09:40:00,62.31,62.54,62.29,62.46,261026.0,57.246,57.4573,57.2276,57.3838,261026.0
2022-11-17 09:50:00,62.47,62.54,62.34,62.36,144336.0,57.393,57.4573,57.2736,57.292,144336.0
2022-11-17 10:00:00,62.36,62.55,62.35,62.49,300451.0,57.292,57.4665,57.2828,57.4114,300451.0
2022-11-17 10:10:00,62.49,62.75,62.49,62.75,140468.0,57.4114,57.6503,57.4114,57.6503,140468.0
2022-11-17 10:20:00,62.75,62.82,62.71,62.75,130988.0,57.6503,57.7146,57.6135,57.6503,130988.0
2022-11-17 10:30:00,62.75,62.76,62.53,62.54,121437.0,57.6503,57.6594,57.4481,57.4573,121437.0
2022-11-17 10:40:00,62.53,62.66,62.46,62.5,163545.0,57.4481,57.5676,57.3838,57.4206,163545.0
2022-11-17 10:50:00,62.49,62.57,62.43,62.51,161162.0,57.4114,57.4849,57.3563,57.4298,161162.0
2022-11-17 11:00:00,62.51,62.57,62.4,62.46,421577.0,57.4298,57.4849,57.3287,57.3838,421577.0
2022-11-17 11:10:00,62.46,62.46,62.39,62.4,70044.0,57.3838,57.3838,57.3195,57.3287,70044.0
2022-11-17 11:20:00,62.4,62.54,62.38,62.52,67548.0,57.3287,57.4573,57.3103,57.439,67548.0
2022-11-17 11:30:00,62.53,62.58,62.47,62.55,60810.0,57.4481,57.4941,57.393,57.4665,60810.0
2022-11-17 11:40:00,62.56,62.57,62.46,62.47,49657.0,57.4757,57.4849,57.3838,57.393,49657.0
2022-11-17 11:50:00,62.48,62.61,62.4,62.57,158413.0,57.4022,57.5216,57.3287,57.4849,158413.0
2022-11-17 12:00:00,62.57,62.63,62.52,62.6,75360.0,57.4849,57.54,57.439,57.5125,75360.0
2022-11-17 12:10:00,62.59,62.67,62.59,62.63,100459.0,57.5033,57.5768,57.5033,57.54,100459.0
2022-11-17 12:20:00,62.62,62.66,62.57,62.63,51519.0,57.5308,57.5676,57.4849,57.54,51519.0
2022-11-17 12:30:00,62.62,62.68,62.56,62.63,44094.0,57.5308,57.586,57.4757,57.54,44094.0
2022-11-17 12:40:00,62.64,62.71,62.63,62.68,51948.0,57.5492,57.6135,57.54,57.586,51948.0
2022-11-17 12:50:00,62.68,62.86,62.68,62.79,113002.0,57.586,57.7513,57.586,57.687,113002.0
2022-11-17 13:00:00,62.8,62.88,62.79,62.84,143881.0,57.6962,57.7697,57.687,57.7329,143881.0
2022-11-17 13:10:00,62.84,62.89,62.8,62.86,115475.0,57.7329,57.7789,57.6962,57.7513,115475.0
2022-11-17 13:20:00,62.86,62.89,62.74,62.75,66960.0,57.7513,57.7789,57.6411,57.6503,66960.0
2022-11-17 13:30:00,62.75,62.81,62.7,62.81,65193.0,57.6503,57.7054,57.6043,57.7054,65193.0
2022-11-17 13:40:00,62.81,62.81,62.65,62.66,41570.0,57.7054,57.7054,57.5584,57.5676,41570.0
2022-11-17 13:50:00,62.66,62.67,62.57,62.59,161702.0,57.5676,57.5768,57.4849,57.5033,161702.0
2022-11-17 14:00:00,62.6,62.62,62.45,62.45,169813.0,57.5125,57.5308,57.3746,57.3746,169813.0
2022-11-17 14:10:00,62.44,62.45,62.38,62.39,82056.0,57.3655,57.3746,57.3103,57.3195,82056.0
2022-11-17 14:20:00,62.39,62.44,62.35,62.37,203070.0,57.3195,57.3655,57.2828,57.3011,203070.0
2022-11-17 14:30:00,62.38,62.45,62.36,62.43,88095.0,57.3103,57.3746,57.292,57.3563,88095.0
2022-11-17 14:40:00,62.43,62.49,62.39,62.45,273496.0,57.3563,57.4114,57.3195,57.3746,273496.0
2022-11-17 14:50:00,62.45,62.46,62.4,62.43,143782.0,57.3746,57.3838,57.3287,57.3563,143782.0
2022-11-17 15:00:00,62.44,62.46,62.34,62.34,228376.0,57.3655,57.3838,57.2736,57.2736,228376.0
2022-11-17 15:10:00,62.34,62.36,62.18,62.19,130365.0,57.2736,57.292,57.1266,57.1358,130365.0
2022-11-17 15:20:00,62.19,62.24,62.11,62.19,348597.0,57.1358,57.1817,57.0623,57.1358,348597.0
2022-11-17 15:30:00,62.19,62.27,62.17,62.24,368293.0,57.1358,57.2093,57.1174,57.1817,368293.0
2022-11-17 15:40:00,62.25,62.37,62.24,62.37,834133.0,57.1909,57.3011,57.1817,57.3011,834133.0
2022-11-17 15:50:00,62.37,62.58,62.35,62.56,1942584.0,57.3011,57.4941,57.2828,57.4757,1942584.0
2022-11-18 09:30:00,63.32,63.66,63.12,63.17,599242.0,58.1739,58.4863,57.9902,58.0361,599242.0
2022-11-18 09:40:00,63.15,63.25,63.09,63.16,247711.0,58.0178,58.1096,57.9626,58.0269,247711.0
2022-11-18 09:50:00,63.16,63.28,63.01,63.02,164221.0,58.0269,58.1372,57.8891,57.8983,164221.0
2022-11-18 10:00:00,63.02,63.09,62.9,62.97,157253.0,57.8983,57.9626,57.7881,57.8524,157253.0
2022-11-18 10:10:00,62.98,63.09,62.97,62.99,108090.0,57.8616,57.9626,57.8524,57.8708,108090.0
2022-11-18 10:20:00,62.99,63.19,62.99,63.19,151975.0,57.8708,58.0545,57.8708,58.0545,151975.0
2022-11-18 10:30:00,63.2,63.29,63.14,63.23,168321.0,58.0637,58.1464,58.0086,58.0913,168321.0
2022-11-18 10:40:00,63.23,63.27,63.07,63.1,78493.0,58.0913,58.128,57.9443,57.9718,78493.0
2022-11-18 10:50:00,63.1,63.12,62.96,63.0,82595.0,57.9718,57.9902,57.8432,57.8799,82595.0
2022-11-18 11:00:00,63.0,63.03,62.9,62.98,70067.0,57.8799,57.9075,57.7881,57.8616,70067.0
2022-11-18 11:10:00,62.97,63.09,62.95,63.06,48950.0,57.8524,57.9626,57.834,57.9351,48950.0
2022-11-18 11:20:00,63.09,63.13,63.05,63.06,62251.0,57.9626,57.9994,57.9259,57.9351,62251.0
2022-11-18 11:30:00,63.06,63.07,62.85,62.87,95400.0,57.9351,57.9443,57.7421,57.7605,95400.0
2022-11-18 11:40:00,62.86,62.9,62.76,62.76,59726.0,57.7513,57.7881,57.6594,57.6594,59726.0
2022-11-18 11:50:00,62.76,62.81,62.72,62.79,49970.0,57.6594,57.7054,57.6227,57.687,49970.0
2022-11-18 12:00:00,62.79,62.8,62.63,62.63,60665.0,57.687,57.6962,57.54,57.54,60665.0
2022-11-18 12:10:00,62.64,62.64,62.44,62.45,60331.0,57.5492,57.5492,57.3655,57.3746,60331.0
2022-11-18 12:20:00,62.45,62.57,62.39,62.56,75718.0,57.3746,57.4849,57.3195,57.4757,75718.0
2022-11-18 12:30:00,62.55,62.62,62.48,62.62,49057.0,57.4665,57.5308,57.4022,57.5308,49057.0
2022-11-18 12:40:00,62.62,62.62,62.49,62.51,47866.0,57.5308,57.5308,57.4114,57.4298,47866.0
2022-11-18 12:50:00,62.51,62.55,62.45,62.55,39864.0,57.4298,57.4665,57.3746,57.4665,39864.0
2022-11-18 13:00:00,62.55,62.66,62.52,62.65,35991.0,57.4665,57.5676,57.439,57.5584,35991.0
2022-11-18 13:10:00,62.65,62.7,62.63,62.68,38799.0,57.5584,57.6043,57.54,57.586,38799.0
2022-11-18 13:20:00,62.68,62.78,62.62,62.78,68029.0,57.586,57.6778,57.5308,57.6778,68029.0
2022-11-18 13:30:00,62.78,62.81,62.74,62.76,90432.0,57.6778,57.7054,57.6411,57.6594,90432.0
2022-11-18 13:40:00,62.76,62.77,62.57,62.58,54523.0,57.6594,57.6686,57.4849,57.4941,54523.0
2022-11-18 13:50:00,62.59,62.7,62.57,62.7,76119.0,57.5033,57.6043,57.4849,57.6043,76119.0
2022-11-18 14:00:00,62.71,62.78,62.69,62.76,152101.0,57.6135,57.6778,57.5951,57.6594,152101.0
2022-11-18 14:10:00,62.77,62.85,62.75,62.81,86504.0,57.6686,57.7421,57.6503,57.7054,86504.0
2022-11-18 14:20:00,62.81,62.85,62.79,62.83,178074.0,57.7054,57.7421,57.687,57.7238,178074.0
2022-11-18 14:30:00,62.84,62.86,62.7,62.75,131403.0,57.7329,57.7513,57.6043,57.6503,131403.0
2022-11-18 14:40:00,62.75,62.77,62.7,62.71,52118.0,57.6503,57.6686,57.6043,57.6135,52118.0
2022-11-18 14:50:00,62.72,62.78,62.7,62.77,65225.0,57.6227,57.6778,57.6043,57.6686,65225.0
2022-11-18 15:00:00,62.76,62.88,62.75,62.87,127169.0,57.6594,57.7697,57.6503,57.7605,127169.0
2022-11-18 15:10:00,62.88,62.91,62.85,62.87,134930.0,57.7697,57.7973,57.7421,57.7605,134930.0
2022-11-18 15:20:00,62.87,62.97,62.8,62.96,153931.0,57.7605,57.8524,57.6962,57.8432,153931.0
2022-11-18 15:30:00,62.96,62.98,62.92,62.98,306555.0,57.8432,57.8616,57.8064,57.8616,306555.0
2022-11-18 15:40:00,62.98,63.06,62.95,63.02,351375.0,57.8616,57.9351,57.834,57.8983,351375.0
2022-11-18 15:50:00,63.02,63.08,62.84,62.96,1101878.0,57.8983,57.9534,57.7329,57.8432,1101878.0
2022-11-21 09:30:00,62.88,63.15,62.74,62.99,159355.0,57.7697,58.0178,57.6411,57.8708,159355.0
2022-11-21 09:40:00,62.98,63.11,62.86,63.08,168963.0,57.8616,57.981,57.7513,57.9534,168963.0
2022-11-21 09:50:00,63.11,63.26,63.06,63.21,78135.0,57.981,58.1188,57.9351,58.0729,78135.0
2022-11-21 10:00:00,63.22,63.24,63.07,63.13,87093.0,58.0821,58.1004,57.9443,57.9994,87093.0
2022-11-21 10:10:00,63.14,63.19,63.06,63.13,50544.0,58.0086,58.0545,57.9351,57.9994,50544.0
2022-11-21 10:20:00,63.13,63.15,62.98,63.0,128637.0,57.9994,58.0178,57.8616,57.8799,128637.0
2022-11-21 10:30:00,63.0,63.06,62.92,62.93,75007.0,57.8799,57.9351,57.8064,57.8156,75007.0
2022-11-21 10:40:00,62.92,62.99,62.87,62.89,72910.0,57.8064,57.8708,57.7605,57.7789,72910.0
2022-11-21 10:50:00,62.89,62.96,62.83,62.94,41617.0,57.7789,57.8432,57.7238,57.8248,41617.0
2022-11-21 11:00:00,62.94,63.0,62.91,62.99,77116.0,57.8248,57.8799,57.7973,57.8708,77116.0
2022-11-21 11:10:00,62.98,63.02,62.92,62.96,137867.0,57.8616,57.8983,57.8064,57.8432,137867.0
2022-11-21 11:20:00,62.97,63.09,62.96,63.02,34495.0,57.8524,57.9626,57.8432,57.8983,34495.0
2022-11-21 11:30:00,63.03,63.06,62.96,63.03,34843.0,57.9075,57.9351,57.8432,57.9075,34843.0
2022-11-21 11:40:00,63.03,63.1,62.99,63.09,20139.0,57.9075,57.9718,57.8708,57.9626,20139.0
2022-11-21 11:50:00,63.09,63.15,62.96,63.0,68915.0,57.9626,58.0178,57.8432,57.8799,68915.0
2022-11-21 12:00:00,63.01,63.11,63.0,63.1,53306.0,57.8891,57.981,57.8799,57.9718,53306.0
2022-11-21 12:10:00,63.09,63.17,63.08,63.12,46826.0,57.9626,58.0361,57.9534,57.9902,46826.0
2022-11-21 12:20:00,63.11,63.12,63.06,63.09,32298.0,57.981,57.9902,57.9351,57.9626,32298.0
2022-11-21 12:30:00,63.08,63.3,63.08,63.24,50651.0,57.9534,58.1556,57.9534,58.1004,50651.0
2022-11-21 12:40:00,63.24,63.27,63.17,63.18,61474.0,58.1004,58.128,58.0361,58.0453,61474.0
2022-11-21 12:50:00,63.17,63.2,63.14,63.17,31227.0,58.0361,58.0637,58.0086,58.0361,31227.0
2022-11-21 13:00:00,63.17,63.3,63.17,63.28,25312.0,58.0361,58.1556,58.0361,58.1372,25312.0
2022-11-21 13:10:00,63.28,63.32,63.25,63.28,52030.0,58.1372,58.1739,58.1096,58.1372,52030.0
2022-11-21 13:20:00,63.28,63.29,63.17,63.19,32924.0,58.1372,58.1464,58.0361,58.0545,32924.0
2022-11-21 13:30:00,63.2,63.2,63.11,63.14,53000.0,58.0637,58.0637,57.981,58.0086,53000.0
2022-11-21 13:40:00,63.14,63.16,63.07,63.12,64294.0,58.0086,58.0269,57.9443,57.9902,64294.0
2022-11-21 13:50:00,63.11,63.13,63.04,63.04,43008.0,57.981,57.9994,57.9167,57.9167,43008.0
2022-11-21 14:00:00,63.05,63.15,63.04,63.13,30999.0,57.9259,58.0178,57.9167,57.9994,30999.0
2022-11-21 14:10:00,63.14,63.16,63.1,63.15,53720.0,58.0086,58.0269,57.9718,58.0178,53720.0
2022-11-21 14:20:00,63.15,63.15,63.06,63.12,75819.0,58.0178,58.0178,57.9351,57.9902,75819.0
2022-11-21 14:30:00,63.12,63.17,63.11,63.17,42518.0,57.9902,58.0361,57.981,58.0361,42518.0
2022-11-21 14:40:00,63.16,63.17,63.07,63.11,36405.0,58.0269,58.0361,57.9443,57.981,36405.0
2022-11-21 14:50:00,63.1,63.16,63.1,63.12,102465.0,57.9718,58.0269,57.9718,57.9902,102465.0
2022-11-21 15:00:00,63.11,63.17,63.09,63.14,103509.0,57.981,58.0361,57.9626,58.0086,103509.0
2022-11-21 15:10:00,63.14,63.18,63.09,63.16,56378.0,58.0086,58.0453,57.9626,58.0269,56378.0
2022-11-21 15:20:00,63.16,63.16,63.04,63.08,108025.0,58.0269,58.0269,57.9167,57.9534,108025.0
2022-11-21 15:30:00,63.08,63.22,63.07,63.2,71717.0,57.9534,58.0821,57.9443,58.0637,71717.0
2022-11-21 15:40:00,63.2,63.32,63.18,63.32,131592.0,58.0637,58.1739,58.0453,58.1739,131592.0
2022-11-21 15:50:00,63.32,63.38,63.24,63.29,480889.0,58.1739,58.2291,58.1004,58.1464,480889.0
2022-11-22 09:30:00,63.68,63.87,63.57,63.79,245139.0,58.5047,58.6792,58.4036,58.6057,245139.0
2022-11-22 09:40:00,63.8,63.92,63.73,63.8,225744.0,58.6149,58.7252,58.5506,58.6149,225744.0
2022-11-22 09:50:00,63.79,63.81,63.65,63.79,136296.0,58.6057,58.6241,58.4771,58.6057,136296.0
2022-11-22 10:00:00,63.77,63.97,63.74,63.94,113333.0,58.5874,58.7711,58.5598,58.7435,113333.0
2022-11-22 10:10:00,63.95,64.11,63.94,64.07,91090.0,58.7527,58.8997,58.7435,58.863,91090.0
2022-11-22 10:20:00,64.08,64.1,63.99,64.02,97436.0,58.8722,58.8905,58.7895,58.817,97436.0
2022-11-22 10:30:00,64.04,64.1,63.84,63.95,130493.0,58.8354,58.8905,58.6517,58.7527,130493.0
2022-11-22 10:40:00,63.96,64.05,63.94,64.05,54478.0,58.7619,58.8446,58.7435,58.8446,54478.0
2022-11-22 10:50:00,64.05,64.08,63.93,63.96,75114.0,58.8446,58.8722,58.7344,58.7619,75114.0
2022-11-22 11:00:00,63.96,63.97,63.85,63.87,153833.0,58.7619,58.7711,58.6609,58.6792,153833.0
2022-11-22 11:10:00,63.88,63.88,63.66,63.73,57053.0,58.6884,58.6884,58.4863,58.5506,57053.0
2022-11-22 11:20:00,63.73,63.75,63.66,63.67,251627.0,58.5506,58.569,58.4863,58.4955,251627.0
2022-11-22 11:30:00,63.67,63.69,63.59,63.63,55481.0,58.4955,58.5139,58.422,58.4587,55481.0
2022-11-22 11:40:00,63.63,63.65,63.57,63.59,37750.0,58.4587,58.4771,58.4036,58.422,37750.0
2022-11-22 11:50:00,63.59,63.6,63.52,63.54,52351.0,58.422,58.4312,58.3577,58.3761,52351.0
2022-11-22 12:00:00,63.54,63.67,63.54,63.59,66946.0,58.3761,58.4955,58.3761,58.422,66946.0
2022-11-22 12:10:00,63.59,63.64,63.58,63.58,22093.0,58.422,58.4679,58.4128,58.4128,22093.0
2022-11-22 12:20:00,63.59,63.62,63.56,63.6,135276.0,58.422,58.4496,58.3944,58.4312,135276.0
2022-11-22 12:30:00,63.6,63.69,63.6,63.68,31753.0,58.4312,58.5139,58.4312,58.5047,31753.0
2022-11-22 12:40:00,63.67,63.69,63.63,63.64,32491.0,58.4955,58.5139,58.4587,58.4679,32491.0
2022-11-22 12:50:00,63.64,63.65,63.57,63.59,43866.0,58.4679,58.4771,58.4036,58.422,43866.0
2022-11-22 13:00:00,63.59,63.66,63.55,63.65,86160.0,58.422,58.4863,58.3852,58.4771,86160.0
2022-11-22 13:10:00,63.66,63.69,63.63,63.67,41108.0,58.4863,58.5139,58.4587,58.4955,41108.0
2022-11-22 13:20:00,63.68,63.72,63.65,63.67,26712.0,58.5047,58.5414,58.4771,58.4955,26712.0
2022-11-22 13:30:00,63.67,63.7,63.64,63.65,114692.0,58.4955,58.5231,58.4679,58.4771,114692.0
2022-11-22 13:40:00,63.65,63.73,63.62,63.7,45506.0,58.4771,58.5506,58.4496,58.5231,45506.0
2022-11-22 13:50:00,63.71,63.8,63.7,63.75,66849.0,58.5322,58.6149,58.5231,58.569,66849.0
2022-11-22 14:00:00,63.76,63.8,63.75,63.78,27843.0,58.5782,58.6149,58.569,58.5966,27843.0
2022-11-22 14:10:00,63.77,63.83,63.76,63.83,23682.0,58.5874,58.6425,58.5782,58.6425,23682.0
2022-11-22 14:20:00,63.83,63.87,63.82,63.86,33549.0,58.6425,58.6792,58.6333,58.6701,33549.0
2022-11-22 14:30:00,63.85,63.85,63.75,63.81,41842.0,58.6609,58.6609,58.569,58.6241,41842.0
2022-11-22 14:40:00,63.81,63.85,63.79,63.85,27391.0,58.6241,58.6609,58.6057,58.6609,27391.0
2022-11-22 14:50:00,63.85,63.88,63.83,63.86,47549.0,58.6609,58.6884,58.6425,58.6701,47549.0
2022-11-22 15:00:00,63.86,63.96,63.85,63.95,64044.0,58.6701,58.7619,58.6609,58.7527,64044.0
2022-11-22 15:10:00,63.94,63.97,63.92,63.96,55545.0,58.7435,58.7711,58.7252,58.7619,55545.0
2022-11-22 15:20:00,63.97,64.0,63.95,63.99,83385.0,58.7711,58.7987,58.7527,58.7895,83385.0
2022-11-22 15:30:00,63.98,64.09,63.97,64.04,193284.0,58.7803,58.8814,58.7711,58.8354,193284.0
2022-11-22 15:40:00,64.03,64.1,64.02,64.05,206650.0,58.8262,58.8905,58.817,58.8446,206650.0
2022-11-22 15:50:00,64.06,64.09,63.95,63.99,701087.0,58.8538,58.8814,58.7527,58.7895,701087.0
2022-11-23 09:30:00,63.94,63.98,63.69,63.86,182579.0,58.7435,58.7803,58.5139,58.6701,182579.0
2022-11-23 09:40:00,63.86,63.95,63.74,63.87,171223.0,58.6701,58.7527,58.5598,58.6792,171223.0
2022-11-23 09:50:00,63.86,64.03,63.86,64.0,69456.0,58.6701,58.8262,58.6701,58.7987,69456.0
2022-11-23 10:00:00,64.01,64.06,63.92,63.93,191371.0,58.8079,58.8538,58.7252,58.7344,191371.0
2022-11-23 10:10:00,63.92,64.02,63.91,63.98,48744.0,58.7252,58.817,58.716,58.7803,48744.0
2022-11-23 10:20:00,63.98,64.07,63.97,64.03,111141.0,58.7803,58.863,58.7711,58.8262,111141.0
2022-11-23 10:30:00,64.04,64.12,64.03,64.1,81165.0,58.8354,58.9089,58.8262,58.8905,81165.0
2022-11-23 10:40:00,64.11,64.2,64.08,64.12,189916.0,58.8997,58.9824,58.8722,58.9089,189916.0
2022-11-23 10:50:00,64.13,64.28,64.13,64.23,130923.0,58.9181,59.0559,58.9181,59.01,130923.0
2022-11-23 11:00:00,64.24,64.25,64.14,64.14,105683.0,59.0192,59.0284,58.9273,58.9273,105683.0
2022-11-23 11:10:00,64.14,64.2,64.11,64.16,85622.0,58.9273,58.9824,58.8997,58.9457,85622.0
2022-11-23 11:20:00,64.16,64.2,64.1,64.16,49459.0,58.9457,58.9824,58.8905,58.9457,49459.0
2022-11-23 11:30:00,64.16,64.25,64.12,64.2,39262.0,58.9457,59.0284,58.9089,58.9824,39262.0
2022-11-23 11:40:00,64.2,64.2,64.03,64.03,55710.0,58.9824,58.9824,58.8262,58.8262,55710.0
2022-11-23 11:50:00,64.03,64.11,63.97,64.01,86243.0,58.8262,58.8997,58.7711,58.8079,86243.0
2022-11-23 12:00:00,64.01,64.06,64.0,64.03,78431.0,58.8079,58.8538,58.7987,58.8262,78431.0
2022-11-23 12:10:00,64.03,64.03,63.97,63.99,22695.0,58.8262,58.8262,58.7711,58.7895,22695.0
2022-11-23 12:20:00,64.0,64.01,63.98,64.0,12893.0,58.7987,58.8079,58.7803,58.7987,12893.0
2022-11-23 12:30:00,64.0,64.01,63.92,63.96,34249.0,58.7987,58.8079,58.7252,58.7619,34249.0
2022-11-23 12:40:00,63.95,63.95,63.89,63.94,12619.0,58.7527,58.7527,58.6976,58.7435,12619.0
2022-11-23 12:50:00,63.94,63.95,63.74,63.78,56171.0,58.7435,58.7527,58.5598,58.5966,56171.0
2022-11-23 13:00:00,63.78,63.81,63.74,63.8,28387.0,58.5966,58.6241,58.5598,58.6149,28387.0
2022-11-23 13:10:00,63.79,63.84,63.77,63.84,11730.0,58.6057,58.6517,58.5874,58.6517,11730.0
2022-11-23 13:20:00,63.84,63.94,63.83,63.94,27243.0,58.6517,58.7435,58.6425,58.7435,27243.0
2022-11-23 13:30:00,63.95,63.99,63.9,63.94,54262.0,58.7527,58.7895,58.7068,58.7435,54262.0
2022-11-23 13:40:00,63.94,63.94,63.86,63.86,35540.0,58.7435,58.7435,58.6701,58.6701,35540.0
2022-11-23 13:50:00,63.87,63.89,63.81,63.89,26181.0,58.6792,58.6976,58.6241,58.6976,26181.0
2022-11-23 14:00:00,63.9,64.21,63.83,64.17,246556.0,58.7068,58.9916,58.6425,58.9549,246556.0
2022-11-23 14:10:00,64.17,64.22,64.07,64.14,88898.0,58.9549,59.0008,58.863,58.9273,88898.0
2022-11-23 14:20:00,64.16,64.28,64.12,64.2,49565.0,58.9457,59.0559,58.9089,58.9824,49565.0
2022-11-23 14:30:00,64.19,64.19,63.97,63.97,82050.0,58.9732,58.9732,58.7711,58.7711,82050.0
2022-11-23 14:40:00,63.97,64.12,63.96,64.1,35210.0,58.7711,58.9089,58.7619,58.8905,35210.0
2022-11-23 14:50:00,64.1,64.13,64.05,64.06,61143.0,58.8905,58.9181,58.8446,58.8538,61143.0
2022-11-23 15:00:00,64.06,64.1,64.03,64.06,29819.0,58.8538,58.8905,58.8262,58.8538,29819.0
2022-11-23 15:10:00,64.06,64.08,64.01,64.06,56198.0,58.8538,58.8722,58.8079,58.8538,56198.0
2022-11-23 15:20:00,64.06,64.06,63.97,64.0,36950.0,58.8538,58.8538,58.7711,58.7987,36950.0
2022-11-23 15:30:00,63.99,64.0,63.96,63.99,41772.0,58.7895,58.7987,58.7619,58.7895,41772.0
2022-11-23 15:40:00,63.99,64.0,63.94,63.95,89979.0,58.7895,58.7987,58.7435,58.7527,89979.0
2022-11-23 15:50:00,63.95,64.05,63.95,63.98,247167.0,58.7527,58.8446,58.7527,58.7803,247167.0
2022-11-25 09:30:00,64.16,64.22,64.06,64.17,199854.0,58.9457,59.0008,58.8538,58.9549,199854.0
2022-11-25 09:40:00,64.18,64.34,64.17,64.26,91974.0,58.964,59.111,58.9549,59.0375,91974.0
2022-11-25 09:50:00,64.27,64.43,64.27,64.39,54087.0,59.0467,59.1937,59.0467,59.157,54087.0
2022-11-25 10:00:00,64.39,64.47,64.34,64.47,49816.0,59.157,59.2305,59.111,59.2305,49816.0
2022-11-25 10:10:00,64.46,64.49,64.4,64.41,33626.0,59.2213,59.2489,59.1662,59.1754,33626.0
2022-11-25 10:20:00,64.4,64.44,64.4,64.42,22224.0,59.1662,59.2029,59.1662,59.1845,22224.0
2022-11-25 10:30:00,64.44,64.48,64.41,64.42,28856.0,59.2029,59.2397,59.1754,59.1845,28856.0
2022-11-25 10:40:00,64.42,64.48,64.4,64.47,17358.0,59.1845,59.2397,59.1662,59.2305,17358.0
2022-11-25 10:50:00,64.47,64.51,64.45,64.47,19754.0,59.2305,59.2672,59.2121,59.2305,19754.0
2022-11-25 11:00:00,64.47,64.54,64.47,64.49,18693.0,59.2305,59.2948,59.2305,59.2489,18693.0
2022-11-25 11:10:00,64.5,64.5,64.42,64.46,51434.0,59.258,59.258,59.1845,59.2213,51434.0
2022-11-25 11:20:00,64.47,64.5,64.36,64.36,30155.0,59.2305,59.258,59.1294,59.1294,30155.0
2022-11-25 11:30:00,64.36,64.49,64.35,64.49,25752.0,59.1294,59.2489,59.1202,59.2489,25752.0
2022-11-25 11:40:00,64.49,64.52,64.47,64.51,30578.0,59.2489,59.2764,59.2305,59.2672,30578.0
2022-11-25 11:50:00,64.51,64.55,64.49,64.5,16531.0,59.2672,59.304,59.2489,59.258,16531.0
2022-11-25 12:00:00,64.49,64.58,64.45,64.54,45990.0,59.2489,59.3315,59.2121,59.2948,45990.0
2022-11-25 12:10:00,64.55,64.55,64.49,64.55,17588.0,59.304,59.304,59.2489,59.304,17588.0
2022-11-25 12:20:00,64.55,64.57,64.51,64.53,33315.0,59.304,59.3223,59.2672,59.2856,33315.0
2022-11-25 12:30:00,64.53,64.56,64.48,64.55,50565.0,59.2856,59.3132,59.2397,59.304,50565.0
2022-11-25 12:40:00,64.55,64.55,64.43,64.45,86889.0,59.304,59.304,59.1937,59.2121,86889.0
2022-11-25 12:50:00,64.45,64.5,64.39,64.47,263022.0,59.2121,59.258,59.157,59.2305,263022.0
2022-11-28 09:30:00,63.92,64.17,63.85,63.91,294358.0,58.7252,58.9549,58.6609,58.716,294358.0
2022-11-28 09:40:00,63.91,63.93,63.73,63.76,103359.0,58.716,58.7344,58.5506,58.5782,103359.0
2022-11-28 09:50:00,63.77,63.77,63.61,63.63,75506.0,58.5874,58.5874,58.4404,58.4587,75506.0
2022-11-28 10:00:00,63.63,63.63,63.46,63.6,446695.0,58.4587,58.4587,58.3026,58.4312,446695.0
2022-11-28 10:10:00,63.61,63.79,63.59,63.79,233992.0,58.4404,58.6057,58.422,58.6057,233992.0
2022-11-28 10:20:00,63.78,63.81,63.67,63.8,231288.0,58.5966,58.6241,58.4955,58.6149,231288.0
2022-11-28 10:30:00,63.8,63.86,63.66,63.71,61812.0,58.6149,58.6701,58.4863,58.5322,61812.0
2022-11-28 10:40:00,63.71,63.74,63.66,63.67,37988.0,58.5322,58.5598,58.4863,58.4955,37988.0
2022-11-28 10:50:00,63.67,63.68,63.55,63.56,47967.0,58.4955,58.5047,58.3852,58.3944,47967.0
2022-11-28 11:00:00,63.56,63.59,63.47,63.52,134161.0,58.3944,58.422,58.3117,58.3577,134161.0
2022-11-28 11:10:00,63.52,63.52,63.41,63.42,73373.0,58.3577,58.3577,58.2566,58.2658,73373.0
2022-11-28 11:20:00,63.41,63.41,63.36,63.39,143040.0,58.2566,58.2566,58.2107,58.2382,143040.0
2022-11-28 11:30:00,63.4,63.49,63.38,63.48,250215.0,58.2474,58.3301,58.2291,58.3209,250215.0
2022-11-28 11:40:00,63.48,63.54,63.43,63.53,166199.0,58.3209,58.3761,58.275,58.3669,166199.0
2022-11-28 11:50:00,63.53,63.57,63.49,63.5,97110.0,58.3669,58.4036,58.3301,58.3393,97110.0
2022-11-28 12:00:00,63.5,63.6,63.35,63.41,111082.0,58.3393,58.4312,58.2015,58.2566,111082.0
2022-11-28 12:10:00,63.41,63.5,63.38,63.5,65626.0,58.2566,58.3393,58.2291,58.3393,65626.0
2022-11-28 12:20:00,63.5,63.5,63.35,63.35,92912.0,58.3393,58.3393,58.2015,58.2015,92912.0
2022-11-28 12:30:00,63.36,63.44,63.36,63.41,53091.0,58.2107,58.2842,58.2107,58.2566,53091.0
2022-11-28 12:40:00,63.41,63.43,63.33,63.33,21793.0,58.2566,58.275,58.1831,58.1831,21793.0
2022-11-28 12:50:00,63.33,63.34,63.19,63.21,51266.0,58.1831,58.1923,58.0545,58.0729,51266.0
2022-11-28 13:00:00,63.2,63.26,63.18,63.18,26253.0,58.0637,58.1188,58.0453,58.0453,26253.0
2022-11-28 13:10:00,63.19,63.23,63.13,63.23,48529.0,58.0545,58.0913,57.9994,58.0913,48529.0
2022-11-28 13:20:00,63.23,63.26,63.2,63.24,24324.0,58.0913,58.1188,58.0637,58.1004,24324.0
2022-11-28 13:30:00,63.24,63.27,63.14,63.19,24762.0,58.1004,58.128,58.0086,58.0545,24762.0
2022-11-28 13:40:00,63.18,63.19,63.12,63.12,30218.0,58.0453,58.0545,57.9902,57.9902,30218.0
2022-11-28 13:50:00,63.13,63.14,63.04,63.08,76373.0,57.9994,58.0086,57.9167,57.9534,76373.0
2022-11-28 14:00:00,63.08,63.1,62.96,62.97,83926.0,57.9534,57.9718,57.8432,57.8524,83926.0
2022-11-28 14:10:00,62.97,63.02,62.96,62.98,36319.0,57.8524,57.8983,57.8432,57.8616,36319.0
2022-11-28 14:20:00,62.97,63.06,62.96,63.04,159439.0,57.8524,57.9351,57.8432,57.9167,159439.0
2022-11-28 14:30:00,63.04,63.06,63.01,63.05,51619.0,57.9167,57.9351,57.8891,57.9259,51619.0
2022-11-28 14:40:00,63.05,63.08,62.97,62.97,51174.0,57.9259,57.9534,57.8524,57.8524,51174.0
2022-11-28 14:50:00,62.97,63.0,62.95,62.97,53599.0,57.8524,57.8799,57.834,57.8524,53599.0
2022-11-28 15:00:00,62.97,62.98,62.9,62.9,48846.0,57.8524,57.8616,57.7881,57.7881,48846.0
2022-11-28 15:10:00,62.9,62.91,62.83,62.83,58992.0,57.7881,57.7973,57.7238,57.7238,58992.0
2022-11-28 15:20:00,62.83,62.86,62.78,62.78,67868.0,57.7238,57.7513,57.6778,57.6778,67868.0
2022-11-28 15:30:00,62.78,62.85,62.74,62.85,144521.0,57.6778,57.7421,57.6411,57.7421,144521.0
2022-11-28 15:40:00,62.84,62.97,62.83,62.89,365057.0,57.7329,57.8524,57.7238,57.7789,365057.0
2022-11-28 15:50:00,62.89,63.03,62.88,63.0,586253.0,57.7789,57.9075,57.7697,57.8799,586253.0
2022-11-29 09:30:00,62.98,63.17,62.87,63.12,334200.0,57.8616,58.0361,57.7605,57.9902,334200.0
2022-11-29 09:40:00,63.12,63.34,63.12,63.22,300541.0,57.9902,58.1923,57.9902,58.0821,300541.0
2022-11-29 09:50:00,63.22,63.4,63.19,63.38,144133.0,58.0821,58.2474,58.0545,58.2291,144133.0
2022-11-29 10:00:00,63.37,63.53,63.36,63.45,309405.0,58.2199,58.3669,58.2107,58.2934,309405.0
2022-11-29 10:10:00,63.45,63.5,63.37,63.44,274462.0,58.2934,58.3393,58.2199,58.2842,274462.0
2022-11-29 10:20:00,63.45,63.58,63.4,63.58,68309.0,58.2934,58.4128,58.2474,58.4128,68309.0
2022-11-29 10:30:00,63.58,63.61,63.54,63.58,77570.0,58.4128,58.4404,58.3761,58.4128,77570.0
2022-11-29 10:40:00,63.58,63.62,63.53,63.56,93595.0,58.4128,58.4496,58.3669,58.3944,93595.0
2022-11-29 10:50:00,63.57,63.61,63.51,63.52,54701.0,58.4036,58.4404,58.3485,58.3577,54701.0
2022-11-29 11:00:00,63.51,63.54,63.3,63.3,81213.0,58.3485,58.3761,58.1556,58.1556,81213.0
2022-11-29 11:10:00,63.3,63.36,63.23,63.23,61568.0,58.1556,58.2107,58.0913,58.0913,61568.0
2022-11-29 11:20:00,63.24,63.28,63.17,63.2,61496.0,58.1004,58.1372,58.0361,58.0637,61496.0
2022-11-29 11:30:00,63.2,63.32,63.19,63.28,71502.0,58.0637,58.1739,58.0545,58.1372,71502.0
2022-11-29 11:40:00,63.28,63.32,63.24,63.28,54410.0,58.1372,58.1739,58.1004,58.1372,54410.0
2022-11-29 11:50:00,63.27,63.4,63.24,63.4,54034.0,58.128,58.2474,58.1004,58.2474,54034.0
2022-11-29 12:00:00,63.4,63.42,63.33,63.37,56978.0,58.2474,58.2658,58.1831,58.2199,56978.0
2022-11-29 12:10:00,63.37,63.37,63.3,63.34,46280.0,58.2199,58.2199,58.1556,58.1923,46280.0
2022-11-29 12:20:00,63.33,63.34,63.22,63.23,41207.0,58.1831,58.1923,58.0821,58.0913,41207.0
2022-11-29 12:30:00,63.24,63.35,63.22,63.34,29335.0,58.1004,58.2015,58.0821,58.1923,29335.0
2022-11-29 12:40:00,63.35,63.38,63.3,63.33,34147.0,58.2015,58.2291,58.1556,58.1831,34147.0
2022-11-29 12:50:00,63.33,63.37,63.32,63.33,25978.0,58.1831,58.2199,58.1739,58.1831,25978.0
2022-11-29 13:00:00,63.32,63.32,63.26,63.3,26184.0,58.1739,58.1739,58.1188,58.1556,26184.0
2022-11-29 13:10:00,63.3,63.34,63.27,63.29,26450.0,58.1556,58.1923,58.128,58.1464,26450.0
2022-11-29 13:20:00,63.29,63.3,63.19,63.2,29730.0,58.1464,58.1556,58.0545,58.0637,29730.0
2022-11-29 13:30:00,63.2,63.31,63.19,63.3,53245.0,58.0637,58.1647,58.0545,58.1556,53245.0
2022-11-29 13:40:00,63.3,63.31,63.26,63.29,22511.0,58.1556,58.1647,58.1188,58.1464,22511.0
2022-11-29 13:50:00,63.29,63.36,63.27,63.35,67993.0,58.1464,58.2107,58.128,58.2015,67993.0
2022-11-29 14:00:00,63.35,63.47,63.34,63.44,134131.0,58.2015,58.3117,58.1923,58.2842,134131.0
2022-11-29 14:10:00,63.44,63.45,63.38,63.41,45229.0,58.2842,58.2934,58.2291,58.2566,45229.0
2022-11-29 14:20:00,63.4,63.41,63.27,63.27,32686.0,58.2474,58.2566,58.128,58.128,32686.0
2022-11-29 14:30:00,63.27,63.28,63.22,63.24,39556.0,58.128,58.1372,58.0821,58.1004,39556.0
2022-11-29 14:40:00,63.25,63.25,63.17,63.18,38668.0,58.1096,58.1096,58.0361,58.0453,38668.0
2022-11-29 14:50:00,63.18,63.23,63.17,63.23,33792.0,58.0453,58.0913,58.0361,58.0913,33792.0
2022-11-29 15:00:00,63.23,63.33,63.21,63.33,101990.0,58.0913,58.1831,58.0729,58.1831,101990.0
2022-11-29 15:10:00,63.32,63.4,63.31,63.36,42415.0,58.1739,58.2474,58.1647,58.2107,42415.0
2022-11-29 15:20:00,63.36,63.4,63.31,63.34,57177.0,58.2107,58.2474,58.1647,58.1923,57177.0
2022-11-29 15:30:00,63.35,63.41,63.33,63.37,153693.0,58.2015,58.2566,58.1831,58.2199,153693.0
2022-11-29 15:40:00,63.38,63.42,63.34,63.37,174238.0,58.2291,58.2658,58.1923,58.2199,174238.0
2022-11-29 15:50:00,63.38,63.44,63.36,63.38,336818.0,58.2291,58.2842,58.2107,58.2291,336818.0
2022-11-30 09:30:00,63.34,63.4,62.8,62.81,194998.0,58.1923,58.2474,57.6962,57.7054,194998.0
2022-11-30 09:40:00,62.81,62.88,62.33,62.34,345147.0,57.7054,57.7697,57.2644,57.2736,345147.0
2022-11-30 09:50:00,62.35,62.38,62.09,62.1,328042.0,57.2828,57.3103,57.0439,57.0531,328042.0
2022-11-30 10:00:00,62.11,62.23,62.03,62.19,297044.0,57.0623,57.1725,56.9888,57.1358,297044.0
2022-11-30 10:10:00,62.18,62.29,62.16,62.23,189680.0,57.1266,57.2276,57.1082,57.1725,189680.0
2022-11-30 10:20:00,62.23,62.29,62.16,62.17,191104.0,57.1725,57.2276,57.1082,57.1174,191104.0
2022-11-30 10:30:00,62.18,62.32,62.17,62.32,120116.0,57.1266,57.2552,57.1174,57.2552,120116.0
2022-11-30 10:40:00,62.33,62.41,62.28,62.34,81635.0,57.2644,57.3379,57.2185,57.2736,81635.0
2022-11-30 10:50:00,62.33,62.45,62.29,62.42,60719.0,57.2644,57.3746,57.2276,57.3471,60719.0
2022-11-30 11:00:00,62.42,62.59,62.42,62.59,66089.0,57.3471,57.5033,57.3471,57.5033,66089.0
2022-11-30 11:10:00,62.58,62.67,62.55,62.58,153201.0,57.4941,57.5768,57.4665,57.4941,153201.0
2022-11-30 11:20:00,62.58,62.69,62.57,62.67,106319.0,57.4941,57.5951,57.4849,57.5768,106319.0
2022-11-30 11:30:00,62.68,62.74,62.65,62.68,102132.0,57.586,57.6411,57.5584,57.586,102132.0
2022-11-30 11:40:00,62.68,62.71,62.65,62.69,136667.0,57.586,57.6135,57.5584,57.5951,136667.0
2022-11-30 11:50:00,62.69,62.7,62.59,62.6,132677.0,57.5951,57.6043,57.5033,57.5125,132677.0
2022-11-30 12:00:00,62.6,62.64,62.47,62.52,144954.0,57.5125,57.5492,57.393,57.439,144954.0
2022-11-30 12:10:00,62.52,62.53,62.38,62.4,48733.0,57.439,57.4481,57.3103,57.3287,48733.0
2022-11-30 12:20:00,62.39,62.4,62.34,62.35,45737.0,57.3195,57.3287,57.2736,57.2828,45737.0
2022-11-30 12:30:00,62.35,62.38,62.28,62.3,55346.0,57.2828,57.3103,57.2185,57.2368,55346.0
2022-11-30 12:40:00,62.3,62.44,62.28,62.38,53910.0,57.2368,57.3655,57.2185,57.3103,53910.0
2022-11-30 12:50:00,62.38,62.44,62.37,62.41,108320.0,57.3103,57.3655,57.3011,57.3379,108320.0
2022-11-30 13:00:00,62.42,62.55,62.42,62.54,49025.0,57.3471,57.4665,57.3471,57.4573,49025.0
2022-11-30 13:10:00,62.54,62.54,62.45,62.46,42519.0,57.4573,57.4573,57.3746,57.3838,42519.0
2022-11-30 13:20:00,62.46,62.47,62.4,62.45,53826.0,57.3838,57.393,57.3287,57.3746,53826.0
2022-11-30 13:30:00,62.45,63.13,62.35,63.08,326706.0,57.3746,57.9994,57.2828,57.9534,326706.0
2022-11-30 13:40:00,63.09,63.15,62.84,63.01,261248.0,57.9626,58.0178,57.7329,57.8891,261248.0
2022-11-30 13:50:00,63.01,63.37,62.98,63.33,162818.0,57.8891,58.2199,57.8616,58.1831,162818.0
2022-11-30 14:00:00,63.34,63.64,63.33,63.59,491010.0,58.1923,58.4679,58.1831,58.422,491010.0
2022-11-30 14:10:00,63.59,63.99,63.58,63.99,406363.0,58.422,58.7895,58.4128,58.7895,406363.0
2022-11-30 14:20:00,63.99,64.01,63.82,63.86,232325.0,58.7895,58.8079,58.6333,58.6701,232325.0
2022-11-30 14:30:00,63.86,63.93,63.78,63.79,245816.0,58.6701,58.7344,58.5966,58.6057,245816.0
2022-11-30 14:40:00,63.79,63.88,63.75,63.87,96506.0,58.6057,58.6884,58.569,58.6792,96506.0
2022-11-30 14:50:00,63.87,63.89,63.77,63.84,117069.0,58.6792,58.6976,58.5874,58.6517,117069.0
2022-11-30 15:00:00,63.85,64.04,63.81,64.02,173986.0,58.6609,58.8354,58.6241,58.817,173986.0
2022-11-30 15:10:00,64.01,64.08,63.95,64.0,157494.0,58.8079,58.8722,58.7527,58.7987,157494.0
2022-11-30 15:20:00,64.0,64.04,63.94,63.97,170591.0,58.7987,58.8354,58.7435,58.7711,170591.0
2022-11-30 15:30:00,63.97,64.18,63.94,64.08,231248.0,58.7711,58.964,58.7435,58.8722,231248.0
2022-11-30 15:40:00,64.07,64.18,64.02,64.17,398099.0,58.863,58.964,58.817,58.9549,398099.0
2022-11-30 15:50:00,64.18,64.54,64.18,64.52,1221083.0,58.964,59.2948,58.964,59.2764,1221083.0
2022-12-01 09:30:00,64.85,64.94,64.37,64.38,413717.0,59.5796,59.6623,59.1386,59.1478,413717.0
2022-12-01 09:40:00,64.39,64.48,64.24,64.31,221311.0,59.157,59.2397,59.0192,59.0835,221311.0
2022-12-01 09:50:00,64.31,64.53,64.31,64.4,109962.0,59.0835,59.2856,59.0835,59.1662,109962.0
2022-12-01 10:00:00,64.41,64.53,64.24,64.25,422820.0,59.1754,59.2856,59.0192,59.0284,422820.0
2022-12-01 10:10:00,64.24,64.26,63.83,63.83,503574.0,59.0192,59.0375,58.6425,58.6425,503574.0
2022-12-01 10:20:00,63.82,63.84,63.71,63.73,159864.0,58.6333,58.6517,58.5322,58.5506,159864.0
2022-12-01 10:30:00,63.73,63.94,63.67,63.94,122262.0,58.5506,58.7435,58.4955,58.7435,122262.0
2022-12-01 10:40:00,63.94,64.07,63.88,64.07,150028.0,58.7435,58.863,58.6884,58.863,150028.0
2022-12-01 10:50:00,64.07,64.15,64.01,64.13,247218.0,58.863,58.9365,58.8079,58.9181,247218.0
2022-12-01 11:00:00,64.14,64.16,63.99,64.16,193765.0,58.9273,58.9457,58.7895,58.9457,193765.0
2022-12-01 11:10:00,64.17,64.18,64.0,64.08,289641.0,58.9549,58.964,58.7987,58.8722,289641.0
2022-12-01 11:20:00,64.08,64.21,64.07,64.14,112644.0,58.8722,58.9916,58.863,58.9273,112644.0
2022-12-01 11:30:00,64.15,64.36,64.15,64.33,285491.0,58.9365,59.1294,58.9365,59.1019,285491.0
2022-12-01 11:40:00,64.33,64.44,64.31,64.34,181757.0,59.1019,59.2029,59.0835,59.111,181757.0
2022-12-01 11:50:00,64.34,64.39,64.31,64.32,149425.0,59.111,59.157,59.0835,59.0927,149425.0
2022-12-01 12:00:00,64.32,64.34,64.02,64.03,107946.0,59.0927,59.111,58.817,58.8262,107946.0
2022-12-01 12:10:00,64.03,64.11,64.01,64.04,75453.0,58.8262,58.8997,58.8079,58.8354,75453.0
2022-12-01 12:20:00,64.04,64.22,64.04,64.2,62540.0,58.8354,59.0008,58.8354,58.9824,62540.0
2022-12-01 12:30:00,64.2,64.32,64.17,64.19,226572.0,58.9824,59.0927,58.9549,58.9732,226572.0
2022-12-01 12:40:00,64.18,64.2,64.0,64.05,95154.0,58.964,58.9824,58.7987,58.8446,95154.0
2022-12-01 12:50:00,64.05,64.12,64.03,64.08,164958.0,58.8446,58.9089,58.8262,58.8722,164958.0
2022-12-01 13:00:00,64.09,64.23,64.06,64.16,68783.0,58.8814,59.01,58.8538,58.9457,68783.0
2022-12-01 13:10:00,64.16,64.19,64.01,64.02,65212.0,58.9457,58.9732,58.8079,58.817,65212.0
2022-12-01 13:20:00,64.03,64.06,64.0,64.04,42900.0,58.8262,58.8538,58.7987,58.8354,42900.0
2022-12-01 13:30:00,64.04,64.05,63.94,63.96,91466.0,58.8354,58.8446,58.7435,58.7619,91466.0
2022-12-01 13:40:00,63.96,64.08,63.96,64.02,27688.0,58.7619,58.8722,58.7619,58.817,27688.0
2022-12-01 13:50:00,64.02,64.03,63.92,63.95,208309.0,58.817,58.8262,58.7252,58.7527,208309.0
2022-12-01 14:00:00,63.96,63.96,63.78,63.9,105187.0,58.7619,58.7619,58.5966,58.7068,105187.0
2022-12-01 14:10:00,63.9,64.03,63.89,64.02,32758.0,58.7068,58.8262,58.6976,58.817,32758.0
2022-12-01 14:20:00,64.02,64.1,64.01,64.09,42540.0,58.817,58.8905,58.8079,58.8814,42540.0
2022-12-01 14:30:00,64.09,64.13,64.07,64.09,29258.0,58.8814,58.9181,58.863,58.8814,29258.0
2022-12-01 14:40:00,64.08,64.14,64.03,64.07,34322.0,58.8722,58.9273,58.8262,58.863,34322.0
2022-12-01 14:50:00,64.07,64.15,64.07,64.12,40963.0,58.863,58.9365,58.863,58.9089,40963.0
2022-12-01 15:00:00,64.13,64.21,64.11,64.16,54996.0,58.9181,58.9916,58.8997,58.9457,54996.0
2022-12-01 15:10:00,64.15,64.18,64.11,64.14,58596.0,58.9365,58.964,58.8997,58.9273,58596.0
2022-12-01 15:20:00,64.14,64.14,64.0,64.08,53162.0,58.9273,58.9273,58.7987,58.8722,53162.0
2022-12-01 15:30:00,64.07,64.16,64.06,64.16,182109.0,58.863,58.9457,58.8538,58.9457,182109.0
2022-12-01 15:40:00,64.16,64.22,64.1,64.12,203585.0,58.9457,59.0008,58.8905,58.9089,203585.0
2022-12-01 15:50:00,64.12,64.22,64.04,64.08,548043.0,58.9089,59.0008,58.8354,58.8722,548043.0
2022-12-02 09:30:00,63.6,63.69,63.36,63.58,329372.0,58.4312,58.5139,58.2107,58.4128,329372.0
2022-12-02 09:40:00,63.58,63.61,63.42,63.5,134018.0,58.4128,58.4404,58.2658,58.3393,134018.0
2022-12-02 09:50:00,63.5,63.64,63.46,63.56,371671.0,58.3393,58.4679,58.3026,58.3944,371671.0
2022-12-02 10:00:00,63.6,63.69,63.49,63.62,208458.0,58.4312,58.5139,58.3301,58.4496,208458.0
2022-12-02 10:10:00,63.61,63.76,63.53,63.59,318371.0,58.4404,58.5782,58.3669,58.422,318371.0
2022-12-02 10:20:00,63.59,63.66,63.44,63.47,385992.0,58.422,58.4863,58.2842,58.3117,385992.0
2022-12-02 10:30:00,63.48,63.64,63.42,63.62,173069.0,58.3209,58.4679,58.2658,58.4496,173069.0
2022-12-02 10:40:00,63.62,63.67,63.6,63.67,67740.0,58.4496,58.4955,58.4312,58.4955,67740.0
2022-12-02 10:50:00,63.67,63.82,63.56,63.56,368449.0,58.4955,58.6333,58.3944,58.3944,368449.0
2022-12-02 11:00:00,63.57,63.61,63.54,63.56,86486.0,58.4036,58.4404,58.3761,58.3944,86486.0
2022-12-02 11:10:00,63.57,63.64,63.51,63.57,77588.0,58.4036,58.4679,58.3485,58.4036,77588.0
2022-12-02 11:20:00,63.56,63.61,63.52,63.57,185143.0,58.3944,58.4404,58.3577,58.4036,185143.0
2022-12-02 11:30:00,63.57,63.76,63.56,63.71,140719.0,58.4036,58.5782,58.3944,58.5322,140719.0
2022-12-02 11:40:00,63.71,63.8,63.7,63.74,208944.0,58.5322,58.6149,58.5231,58.5598,208944.0
2022-12-02 11:50:00,63.76,63.89,63.74,63.8,55336.0,58.5782,58.6976,58.5598,58.6149,55336.0
2022-12-02 12:00:00,63.8,63.93,63.78,63.9,116255.0,58.6149,58.7344,58.5966,58.7068,116255.0
2022-12-02 12:10:00,63.9,63.97,63.87,63.87,29767.0,58.7068,58.7711,58.6792,58.6792,29767.0
2022-12-02 12:20:00,63.86,63.87,63.73,63.74,33440.0,58.6701,58.6792,58.5506,58.5598,33440.0
2022-12-02 12:30:00,63.75,63.77,63.62,63.64,36881.0,58.569,58.5874,58.4496,58.4679,36881.0
2022-12-02 12:40:00,63.63,63.68,63.61,63.63,47967.0,58.4587,58.5047,58.4404,58.4587,47967.0
2022-12-02 12:50:00,63.63,63.69,63.62,63.67,145500.0,58.4587,58.5139,58.4496,58.4955,145500.0
2022-12-02 13:00:00,63.66,63.73,63.64,63.66,41692.0,58.4863,58.5506,58.4679,58.4863,41692.0
2022-12-02 13:10:00,63.67,63.72,63.66,63.66,56603.0,58.4955,58.5414,58.4863,58.4863,56603.0
2022-12-02 13:20:00,63.65,63.65,63.56,63.64,22865.0,58.4771,58.4771,58.3944,58.4679,22865.0
2022-12-02 13:30:00,63.64,63.69,63.63,63.67,30795.0,58.4679,58.5139,58.4587,58.4955,30795.0
2022-12-02 13:40:00,63.67,63.74,63.67,63.74,20393.0,58.4955,58.5598,58.4955,58.5598,20393.0
2022-12-02 13:50:00,63.74,63.84,63.73,63.8,37286.0,58.5598,58.6517,58.5506,58.6149,37286.0
2022-12-02 14:00:00,63.8,63.81,63.67,63.7,42601.0,58.6149,58.6241,58.4955,58.5231,42601.0
2022-12-02 14:10:00,63.69,63.74,63.64,63.74,22970.0,58.5139,58.5598,58.4679,58.5598,22970.0
2022-12-02 14:20:00,63.74,63.76,63.72,63.74,24011.0,58.5598,58.5782,58.5414,58.5598,24011.0
2022-12-02 14:30:00,63.74,63.77,63.69,63.7,51410.0,58.5598,58.5874,58.5139,58.5231,51410.0
2022-12-02 14:40:00,63.7,63.81,63.69,63.79,195554.0,58.5231,58.6241,58.5139,58.6057,195554.0
2022-12-02 14:50:00,63.8,63.95,63.78,63.95,69011.0,58.6149,58.7527,58.5966,58.7527,69011.0
2022-12-02 15:00:00,63.95,64.0,63.9,63.99,120280.0,58.7527,58.7987,58.7068,58.7895,120280.0
2022-12-02 15:10:00,63.99,64.05,63.93,64.02,266747.0,58.7895,58.8446,58.7344,58.817,266747.0
2022-12-02 15:20:00,64.02,64.05,63.97,63.98,202421.0,58.817,58.8446,58.7711,58.7803,202421.0
2022-12-02 15:30:00,63.99,64.04,63.85,63.88,235288.0,58.7895,58.8354,58.6609,58.6884,235288.0
2022-12-02 15:40:00,63.88,63.9,63.78,63.8,211853.0,58.6884,58.7068,58.5966,58.6149,211853.0
2022-12-02 15:50:00,63.8,63.98,63.77,63.95,371992.0,58.6149,58.7803,58.5874,58.7527,371992.0
2022-12-05 09:30:00,63.51,63.52,63.02,63.11,564738.0,58.3485,58.3577,57.8983,57.981,564738.0
2022-12-05 09:40:00,63.1,63.1,62.44,62.45,238037.0,57.9718,57.9718,57.3655,57.3746,238037.0
2022-12-05 09:50:00,62.45,62.48,62.19,62.19,290452.0,57.3746,57.4022,57.1358,57.1358,290452.0
2022-12-05 10:00:00,62.18,62.22,61.93,62.06,277137.0,57.1266,57.1633,56.8969,57.0163,277137.0
2022-12-05 10:10:00,62.05,62.11,61.86,61.88,141563.0,57.0072,57.0623,56.8326,56.851,141563.0
2022-12-05 10:20:00,61.88,61.94,61.76,61.8,124122.0,56.851,56.9061,56.7407,56.7775,124122.0
2022-12-05 10:30:00,61.81,61.85,61.68,61.75,121375.0,56.7867,56.8234,56.6672,56.7315,121375.0
2022-12-05 10:40:00,61.74,61.76,61.6,61.66,115414.0,56.7223,56.7407,56.5937,56.6488,115414.0
2022-12-05 10:50:00,61.67,61.67,61.34,61.38,203243.0,56.658,56.658,56.3549,56.3916,203243.0
2022-12-05 11:00:00,61.38,61.46,61.33,61.4,120194.0,56.3916,56.4651,56.3457,56.41,120194.0
2022-12-05 11:10:00,61.41,61.52,61.26,61.29,170354.0,56.4192,56.5202,56.2814,56.3089,170354.0
2022-12-05 11:20:00,61.29,61.3,61.02,61.03,267225.0,56.3089,56.3181,56.0609,56.07,267225.0
2022-12-05 11:30:00,61.03,61.05,60.83,60.92,254691.0,56.07,56.0884,55.8863,55.969,254691.0
2022-12-05 11:40:00,60.92,60.94,60.77,60.81,177490.0,55.969,55.9874,55.8312,55.8679,177490.0
2022-12-05 11:50:00,60.81,60.84,60.55,60.55,128740.0,55.8679,55.8955,55.6291,55.6291,128740.0
2022-12-05 12:00:00,60.55,60.76,60.52,60.75,214562.0,55.6291,55.822,55.6015,55.8128,214562.0
2022-12-05 12:10:00,60.74,60.89,60.68,60.88,175376.0,55.8036,55.9414,55.7485,55.9322,175376.0
2022-12-05 12:20:00,60.88,60.92,60.81,60.82,132834.0,55.9322,55.969,55.8679,55.8771,132834.0
2022-12-05 12:30:00,60.82,60.84,60.7,60.8,99628.0,55.8771,55.8955,55.7669,55.8587,99628.0
2022-12-05 12:40:00,60.8,60.92,60.75,60.85,86851.0,55.8587,55.969,55.8128,55.9047,86851.0
2022-12-05 12:50:00,60.85,60.87,60.75,60.85,44909.0,55.9047,55.9231,55.8128,55.9047,44909.0
2022-12-05 13:00:00,60.84,61.01,60.84,60.92,131083.0,55.8955,56.0517,55.8955,55.969,131083.0
2022-12-05 13:10:00,60.92,60.94,60.84,60.86,88884.0,55.969,55.9874,55.8955,55.9139,88884.0
2022-12-05 13:20:00,60.85,60.86,60.69,60.72,182570.0,55.9047,55.9139,55.7577,55.7852,182570.0
2022-12-05 13:30:00,60.71,60.74,60.64,60.73,161780.0,55.7761,55.8036,55.7117,55.7944,161780.0
2022-12-05 13:40:00,60.74,60.79,60.68,60.69,114996.0,55.8036,55.8496,55.7485,55.7577,114996.0
2022-12-05 13:50:00,60.69,60.69,60.51,60.53,219825.0,55.7577,55.7577,55.5923,55.6107,219825.0
2022-12-05 14:00:00,60.53,60.58,60.46,60.49,128553.0,55.6107,55.6566,55.5464,55.5739,128553.0
2022-12-05 14:10:00,60.49,60.58,60.47,60.52,99161.0,55.5739,55.6566,55.5556,55.6015,99161.0
2022-12-05 14:20:00,60.52,60.52,60.44,60.49,133485.0,55.6015,55.6015,55.528,55.5739,133485.0
2022-12-05 14:30:00,60.49,60.51,60.44,60.46,83671.0,55.5739,55.5923,55.528,55.5464,83671.0
2022-12-05 14:40:00,60.46,60.47,60.37,60.4,76796.0,55.5464,55.5556,55.4637,55.4912,76796.0
2022-12-05 14:50:00,60.4,60.5,60.35,60.49,239086.0,55.4912,55.5831,55.4453,55.5739,239086.0
2022-12-05 15:00:00,60.49,60.6,60.46,60.57,222508.0,55.5739,55.675,55.5464,55.6474,222508.0
2022-12-05 15:10:00,60.55,60.68,60.5,60.59,197053.0,55.6291,55.7485,55.5831,55.6658,197053.0
2022-12-05 15:20:00,60.58,60.6,60.44,60.46,260192.0,55.6566,55.675,55.528,55.5464,260192.0
2022-12-05 15:30:00,60.46,60.78,60.45,60.77,406498.0,55.5464,55.8404,55.5372,55.8312,406498.0
2022-12-05 15:40:00,60.76,60.8,60.65,60.72,876533.0,55.822,55.8587,55.7209,55.7852,876533.0
2022-12-05 15:50:00,60.74,60.81,60.62,60.77,1129785.0,55.8036,55.8679,55.6934,55.8312,1129785.0
2022-12-06 09:30:00,60.73,61.07,60.46,60.72,598070.0,55.7944,56.1068,55.5464,55.7852,598070.0
2022-12-06 09:40:00,60.73,60.82,60.26,60.38,1000258.0,55.7944,55.8771,55.3626,55.4729,1000258.0
2022-12-06 09:50:00,60.38,60.55,60.29,60.48,269579.0,55.4729,55.6291,55.3902,55.5647,269579.0
2022-12-06 10:00:00,60.47,60.64,60.38,60.46,225251.0,55.5556,55.7117,55.4729,55.5464,225251.0
2022-12-06 10:10:00,60.45,60.45,60.16,60.19,247702.0,55.5372,55.5372,55.2708,55.2983,247702.0
2022-12-06 10:20:00,60.18,60.32,60.09,60.1,298491.0,55.2891,55.4177,55.2064,55.2156,298491.0
2022-12-06 10:30:00,60.09,60.16,59.86,59.86,254096.0,55.2064,55.2708,54.9951,54.9951,254096.0
2022-12-06 10:40:00,59.85,60.06,59.78,60.03,184379.0,54.9859,55.1789,54.9216,55.1513,184379.0
2022-12-06 10:50:00,60.04,60.17,60.03,60.11,97949.0,55.1605,55.2799,55.1513,55.2248,97949.0
2022-12-06 11:00:00,60.11,60.19,60.04,60.14,99304.0,55.2248,55.2983,55.1605,55.2524,99304.0
2022-12-06 11:10:00,60.15,60.31,60.02,60.04,117307.0,55.2616,55.4086,55.1421,55.1605,117307.0
2022-12-06 11:20:00,60.03,60.13,60.02,60.08,77632.0,55.1513,55.2432,55.1421,55.1973,77632.0
2022-12-06 11:30:00,60.08,60.18,60.04,60.13,192099.0,55.1973,55.2891,55.1605,55.2432,192099.0
2022-12-06 11:40:00,60.13,60.17,60.09,60.13,103391.0,55.2432,55.2799,55.2064,55.2432,103391.0
2022-12-06 11:50:00,60.13,60.18,60.01,60.03,116281.0,55.2432,55.2891,55.1329,55.1513,116281.0
2022-12-06 12:00:00,60.03,60.15,60.03,60.11,45771.0,55.1513,55.2616,55.1513,55.2248,45771.0
2022-12-06 12:10:00,60.12,60.12,59.95,59.95,87929.0,55.234,55.234,55.0778,55.0778,87929.0
2022-12-06 12:20:00,59.95,60.11,59.95,60.07,67561.0,55.0778,55.2248,55.0778,55.1881,67561.0
2022-12-06 12:30:00,60.06,60.06,59.97,60.05,54073.0,55.1789,55.1789,55.0962,55.1697,54073.0
2022-12-06 12:40:00,60.06,60.11,60.03,60.08,63472.0,55.1789,55.2248,55.1513,55.1973,63472.0
2022-12-06 12:50:00,60.07,60.1,59.96,59.96,34231.0,55.1881,55.2156,55.087,55.087,34231.0
2022-12-06 13:00:00,59.95,60.0,59.83,59.85,95274.0,55.0778,55.1238,54.9676,54.9859,95274.0
2022-12-06 13:10:00,59.85,59.94,59.81,59.92,159213.0,54.9859,55.0686,54.9492,55.0503,159213.0
2022-12-06 13:20:00,59.92,59.94,59.83,59.88,49194.0,55.0503,55.0686,54.9676,55.0135,49194.0
2022-12-06 13:30:00,59.87,60.0,59.87,59.96,122124.0,55.0043,55.1238,55.0043,55.087,122124.0
2022-12-06 13:40:00,59.95,60.06,59.95,60.05,139035.0,55.0778,55.1789,55.0778,55.1697,139035.0
2022-12-06 13:50:00,60.05,60.06,59.87,59.9,233726.0,55.1697,55.1789,55.0043,55.0319,233726.0
2022-12-06 14:00:00,59.9,59.92,59.79,59.85,169808.0,55.0319,55.0503,54.9308,54.9859,169808.0
2022-12-06 14:10:00,59.85,59.89,59.79,59.85,131659.0,54.9859,55.0227,54.9308,54.9859,131659.0
2022-12-06 14:20:00,59.85,59.87,59.78,59.79,175400.0,54.9859,55.0043,54.9216,54.9308,175400.0
2022-12-06 14:30:00,59.79,59.82,59.73,59.81,102672.0,54.9308,54.9584,54.8757,54.9492,102672.0
2022-12-06 14:40:00,59.8,59.95,59.8,59.94,68802.0,54.94,55.0778,54.94,55.0686,68802.0
2022-12-06 14:50:00,59.94,60.03,59.93,60.01,55971.0,55.0686,55.1513,55.0594,55.1329,55971.0
2022-12-06 15:00:00,60.02,60.09,60.01,60.04,105705.0,55.1421,55.2064,55.1329,55.1605,105705.0
2022-12-06 15:10:00,60.03,60.06,59.91,59.95,110957.0,55.1513,55.1789,55.0411,55.0778,110957.0
2022-12-06 15:20:00,59.96,60.05,59.94,60.0,210083.0,55.087,55.1697,55.0686,55.1238,210083.0
2022-12-06 15:30:00,59.98,60.13,59.97,60.12,161654.0,55.1054,55.2432,55.0962,55.234,161654.0
2022-12-06 15:40:00,60.12,60.22,60.08,60.15,394089.0,55.234,55.3259,55.1973,55.2616,394089.0
2022-12-06 15:50:00,60.15,60.22,60.11,60.17,844026.0,55.2616,55.3259,55.2248,55.2799,844026.0
2022-12-07 09:30:00,59.89,59.91,59.37,59.85,1144879.0,55.0227,55.0411,54.545,54.9859,1144879.0
2022-12-07 09:40:00,59.85,60.07,59.81,59.86,302260.0,54.9859,55.1881,54.9492,54.9951,302260.0
2022-12-07 09:50:00,59.87,59.92,59.71,59.78,223173.0,55.0043,55.0503,54.8573,54.9216,223173.0
2022-12-07 10:00:00,59.78,60.01,59.58,59.96,283540.0,54.9216,55.1329,54.7379,55.087,283540.0
2022-12-07 10:10:00,59.97,60.14,59.77,60.03,370395.0,55.0962,55.2524,54.9124,55.1513,370395.0
2022-12-07 10:20:00,60.03,60.33,59.96,60.33,199942.0,55.1513,55.4269,55.087,55.4269,199942.0
2022-12-07 10:30:00,60.33,60.55,60.33,60.44,406388.0,55.4269,55.6291,55.4269,55.528,406388.0
2022-12-07 10:40:00,60.42,60.51,60.36,60.51,100548.0,55.5096,55.5923,55.4545,55.5923,100548.0
2022-12-07 10:50:00,60.49,60.62,60.45,60.48,458753.0,55.5739,55.6934,55.5372,55.5647,458753.0
2022-12-07 11:00:00,60.48,60.71,60.48,60.58,141769.0,55.5647,55.7761,55.5647,55.6566,141769.0
2022-12-07 11:10:00,60.58,60.62,60.49,60.56,76311.0,55.6566,55.6934,55.5739,55.6382,76311.0
2022-12-07 11:20:00,60.56,60.56,60.25,60.25,214281.0,55.6382,55.6382,55.3534,55.3534,214281.0
2022-12-07 11:30:00,60.24,60.34,60.18,60.28,98386.0,55.3443,55.4361,55.2891,55.381,98386.0
2022-12-07 11:40:00,60.28,60.37,60.28,60.31,78560.0,55.381,55.4637,55.381,55.4086,78560.0
2022-12-07 11:50:00,60.31,60.35,60.19,60.29,64315.0,55.4086,55.4453,55.2983,55.3902,64315.0
2022-12-07 12:00:00,60.29,60.34,60.21,60.26,129080.0,55.3902,55.4361,55.3167,55.3626,129080.0
2022-12-07 12:10:00,60.27,60.35,60.19,60.28,68095.0,55.3718,55.4453,55.2983,55.381,68095.0
2022-12-07 12:20:00,60.29,60.32,60.17,60.2,48377.0,55.3902,55.4177,55.2799,55.3075,48377.0
2022-12-07 12:30:00,60.21,60.31,60.19,60.28,58677.0,55.3167,55.4086,55.2983,55.381,58677.0
2022-12-07 12:40:00,60.28,60.41,60.28,60.36,96367.0,55.381,55.5004,55.381,55.4545,96367.0
2022-12-07 12:50:00,60.37,60.38,60.24,60.26,64214.0,55.4637,55.4729,55.3443,55.3626,64214.0
2022-12-07 13:00:00,60.26,60.31,60.19,60.25,40150.0,55.3626,55.4086,55.2983,55.3534,40150.0
2022-12-07 13:10:00,60.26,60.3,60.21,60.27,48586.0,55.3626,55.3994,55.3167,55.3718,48586.0
2022-12-07 13:20:00,60.27,60.33,60.21,60.3,94851.0,55.3718,55.4269,55.3167,55.3994,94851.0
2022-12-07 13:30:00,60.29,60.31,60.24,60.26,53576.0,55.3902,55.4086,55.3443,55.3626,53576.0
2022-12-07 13:40:00,60.26,60.35,60.26,60.34,38013.0,55.3626,55.4453,55.3626,55.4361,38013.0
2022-12-07 13:50:00,60.33,60.34,60.1,60.11,261634.0,55.4269,55.4361,55.2156,55.2248,261634.0
2022-12-07 14:00:00,60.12,60.14,60.01,60.08,128014.0,55.234,55.2524,55.1329,55.1973,128014.0
2022-12-07 14:10:00,60.06,60.15,60.06,60.11,65087.0,55.1789,55.2616,55.1789,55.2248,65087.0
2022-12-07 14:20:00,60.1,60.17,60.05,60.14,51009.0,55.2156,55.2799,55.1697,55.2524,51009.0
2022-12-07 14:30:00,60.14,60.29,60.1,60.27,56978.0,55.2524,55.3902,55.2156,55.3718,56978.0
2022-12-07 14:40:00,60.27,60.29,60.19,60.21,63247.0,55.3718,55.3902,55.2983,55.3167,63247.0
2022-12-07 14:50:00,60.2,60.2,60.11,60.15,32310.0,55.3075,55.3075,55.2248,55.2616,32310.0
2022-12-07 15:00:00,60.14,60.24,60.07,60.1,55516.0,55.2524,55.3443,55.1881,55.2156,55516.0
2022-12-07 15:10:00,60.11,60.19,60.09,60.12,72604.0,55.2248,55.2983,55.2064,55.234,72604.0
2022-12-07 15:20:00,60.11,60.24,60.07,60.23,174996.0,55.2248,55.3443,55.1881,55.3351,174996.0
2022-12-07 15:30:00,60.23,60.27,60.1,60.12,159143.0,55.3351,55.3718,55.2156,55.234,159143.0
2022-12-07 15:40:00,60.12,60.16,60.09,60.09,128269.0,55.234,55.2708,55.2064,55.2064,128269.0
2022-12-07 15:50:00,60.09,60.18,60.07,60.13,690921.0,55.2064,55.2891,55.1881,55.2432,690921.0
2022-12-08 09:30:00,60.28,60.49,59.99,60.22,322256.0,55.381,55.5739,55.1146,55.3259,322256.0
2022-12-08 09:40:00,60.22,60.27,60.08,60.21,234260.0,55.3259,55.3718,55.1973,55.3167,234260.0
2022-12-08 09:50:00,60.21,60.6,60.2,60.57,430937.0,55.3167,55.675,55.3075,55.6474,430937.0
2022-12-08 10:00:00,60.57,60.72,60.57,60.62,246498.0,55.6474,55.7852,55.6474,55.6934,246498.0
2022-12-08 10:10:00,60.62,60.68,60.57,60.57,134402.0,55.6934,55.7485,55.6474,55.6474,134402.0
2022-12-08 10:20:00,60.58,60.67,60.57,60.61,118188.0,55.6566,55.7393,55.6474,55.6842,118188.0
2022-12-08 10:30:00,60.61,60.65,60.54,60.6,83848.0,55.6842,55.7209,55.6199,55.675,83848.0
2022-12-08 10:40:00,60.61,60.62,60.48,60.53,82415.0,55.6842,55.6934,55.5647,55.6107,82415.0
2022-12-08 10:50:00,60.54,60.55,60.46,60.46,53145.0,55.6199,55.6291,55.5464,55.5464,53145.0
2022-12-08 11:00:00,60.46,60.51,60.19,60.22,261769.0,55.5464,55.5923,55.2983,55.3259,261769.0
2022-12-08 11:10:00,60.21,60.31,60.2,60.27,73566.0,55.3167,55.4086,55.3075,55.3718,73566.0
2022-12-08 11:20:00,60.25,60.36,60.24,60.33,41887.0,55.3534,55.4545,55.3443,55.4269,41887.0
2022-12-08 11:30:00,60.33,60.41,60.25,60.39,34084.0,55.4269,55.5004,55.3534,55.4821,34084.0
2022-12-08 11:40:00,60.38,60.43,60.29,60.4,35454.0,55.4729,55.5188,55.3902,55.4912,35454.0
2022-12-08 11:50:00,60.4,60.4,60.27,60.28,58595.0,55.4912,55.4912,55.3718,55.381,58595.0
2022-12-08 12:00:00,60.28,60.31,60.21,60.3,50256.0,55.381,55.4086,55.3167,55.3994,50256.0
2022-12-08 12:10:00,60.3,60.34,60.26,60.26,30140.0,55.3994,55.4361,55.3626,55.3626,30140.0
2022-12-08 12:20:00,60.26,60.27,60.18,60.18,45456.0,55.3626,55.3718,55.2891,55.2891,45456.0
2022-12-08 12:30:00,60.17,60.18,60.06,60.08,41214.0,55.2799,55.2891,55.1789,55.1973,41214.0
2022-12-08 12:40:00,60.06,60.07,60.01,60.03,74061.0,55.1789,55.1881,55.1329,55.1513,74061.0
2022-12-08 12:50:00,60.04,60.11,60.04,60.08,42162.0,55.1605,55.2248,55.1605,55.1973,42162.0
2022-12-08 13:00:00,60.07,60.13,60.06,60.1,77773.0,55.1881,55.2432,55.1789,55.2156,77773.0
2022-12-08 13:10:00,60.07,60.12,60.0,60.12,41221.0,55.1881,55.234,55.1238,55.234,41221.0
2022-12-08 13:20:00,60.11,60.16,60.04,60.16,38794.0,55.2248,55.2708,55.1605,55.2708,38794.0
2022-12-08 13:30:00,60.16,60.26,60.16,60.26,58914.0,55.2708,55.3626,55.2708,55.3626,58914.0
2022-12-08 13:40:00,60.27,60.36,60.26,60.28,81250.0,55.3718,55.4545,55.3626,55.381,81250.0
2022-12-08 13:50:00,60.27,60.28,60.18,60.2,55979.0,55.3718,55.381,55.2891,55.3075,55979.0
2022-12-08 14:00:00,60.19,60.19,59.93,60.02,122764.0,55.2983,55.2983,55.0594,55.1421,122764.0
2022-12-08 14:10:00,60.01,60.1,59.93,60.07,53778.0,55.1329,55.2156,55.0594,55.1881,53778.0
2022-12-08 14:20:00,60.06,60.14,60.05,60.07,119328.0,55.1789,55.2524,55.1697,55.1881,119328.0
2022-12-08 14:30:00,60.07,60.14,60.02,60.13,86346.0,55.1881,55.2524,55.1421,55.2432,86346.0
2022-12-08 14:40:00,60.13,60.18,60.11,60.12,90608.0,55.2432,55.2891,55.2248,55.234,90608.0
2022-12-08 14:50:00,60.12,60.18,60.09,60.11,55666.0,55.234,55.2891,55.2064,55.2248,55666.0
2022-12-08 15:00:00,60.11,60.12,60.03,60.1,128100.0,55.2248,55.234,55.1513,55.2156,128100.0
2022-12-08 15:10:00,60.11,60.16,60.05,60.16,113010.0,55.2248,55.2708,55.1697,55.2708,113010.0
2022-12-08 15:20:00,60.15,60.19,60.08,60.09,81036.0,55.2616,55.2983,55.1973,55.2064,81036.0
2022-12-08 15:30:00,60.09,60.14,60.03,60.05,110583.0,55.2064,55.2524,55.1513,55.1697,110583.0
2022-12-08 15:40:00,60.05,60.13,60.02,60.05,189221.0,55.1697,55.2432,55.1421,55.1697,189221.0
2022-12-08 15:50:00,60.05,60.3,60.02,60.28,326966.0,55.1697,55.3994,55.1421,55.381,326966.0
2022-12-09 09:30:00,60.05,60.47,59.89,60.41,313305.0,55.1697,55.5556,55.0227,55.5004,313305.0
2022-12-09 09:40:00,60.4,60.45,60.26,60.26,370235.0,55.4912,55.5372,55.3626,55.3626,370235.0
2022-12-09 09:50:00,60.26,60.27,60.08,60.18,289799.0,55.3626,55.3718,55.1973,55.2891,289799.0
2022-12-09 10:00:00,60.2,60.41,60.05,60.29,220812.0,55.3075,55.5004,55.1697,55.3902,220812.0
2022-12-09 10:10:00,60.3,60.32,60.2,60.27,121384.0,55.3994,55.4177,55.3075,55.3718,121384.0
2022-12-09 10:20:00,60.27,60.31,60.18,60.22,99146.0,55.3718,55.4086,55.2891,55.3259,99146.0
2022-12-09 10:30:00,60.23,60.3,60.03,60.13,182497.0,55.3351,55.3994,55.1513,55.2432,182497.0
2022-12-09 10:40:00,60.12,60.14,59.97,59.97,119896.0,55.234,55.2524,55.0962,55.0962,119896.0
2022-12-09 10:50:00,59.97,60.14,59.97,60.13,158424.0,55.0962,55.2524,55.0962,55.2432,158424.0
2022-12-09 11:00:00,60.14,60.24,60.08,60.09,109022.0,55.2524,55.3443,55.1973,55.2064,109022.0
2022-12-09 11:10:00,60.07,60.11,59.98,60.08,87903.0,55.1881,55.2248,55.1054,55.1973,87903.0
2022-12-09 11:20:00,60.08,60.2,60.08,60.18,43752.0,55.1973,55.3075,55.1973,55.2891,43752.0
2022-12-09 11:30:00,60.19,60.3,60.15,60.22,108531.0,55.2983,55.3994,55.2616,55.3259,108531.0
2022-12-09 11:40:00,60.22,60.35,60.18,60.33,60745.0,55.3259,55.4453,55.2891,55.4269,60745.0
2022-12-09 11:50:00,60.33,60.38,60.32,60.35,50322.0,55.4269,55.4729,55.4177,55.4453,50322.0
2022-12-09 12:00:00,60.36,60.36,60.28,60.3,99896.0,55.4545,55.4545,55.381,55.3994,99896.0
2022-12-09 12:10:00,60.31,60.37,60.24,60.25,110799.0,55.4086,55.4637,55.3443,55.3534,110799.0
2022-12-09 12:20:00,60.25,60.29,60.2,60.26,49632.0,55.3534,55.3902,55.3075,55.3626,49632.0
2022-12-09 12:30:00,60.26,60.41,60.26,60.39,32052.0,55.3626,55.5004,55.3626,55.4821,32052.0
2022-12-09 12:40:00,60.4,60.44,60.35,60.38,107356.0,55.4912,55.528,55.4453,55.4729,107356.0
2022-12-09 12:50:00,60.37,60.41,60.36,60.39,49429.0,55.4637,55.5004,55.4545,55.4821,49429.0
2022-12-09 13:00:00,60.4,60.4,60.34,60.36,35463.0,55.4912,55.4912,55.4361,55.4545,35463.0
2022-12-09 13:10:00,60.35,60.41,60.31,60.38,35464.0,55.4453,55.5004,55.4086,55.4729,35464.0
2022-12-09 13:20:00,60.38,60.38,60.25,60.29,35589.0,55.4729,55.4729,55.3534,55.3902,35589.0
2022-12-09 13:30:00,60.29,60.37,60.28,60.32,51475.0,55.3902,55.4637,55.381,55.4177,51475.0
2022-12-09 13:40:00,60.33,60.34,60.27,60.29,42983.0,55.4269,55.4361,55.3718,55.3902,42983.0
2022-12-09 13:50:00,60.29,60.31,60.19,60.2,66642.0,55.3902,55.4086,55.2983,55.3075,66642.0
2022-12-09 14:00:00,60.21,60.21,60.08,60.12,81282.0,55.3167,55.3167,55.1973,55.234,81282.0
2022-12-09 14:10:00,60.11,60.15,60.05,60.13,81389.0,55.2248,55.2616,55.1697,55.2432,81389.0
2022-12-09 14:20:00,60.14,60.23,60.11,60.18,50564.0,55.2524,55.3351,55.2248,55.2891,50564.0
2022-12-09 14:30:00,60.19,60.27,60.15,60.27,105992.0,55.2983,55.3718,55.2616,55.3718,105992.0
2022-12-09 14:40:00,60.26,60.29,60.2,60.27,47516.0,55.3626,55.3902,55.3075,55.3718,47516.0
2022-12-09 14:50:00,60.27,60.29,60.23,60.24,47626.0,55.3718,55.3902,55.3351,55.3443,47626.0
2022-12-09 15:00:00,60.24,60.29,60.21,60.23,76521.0,55.3443,55.3902,55.3167,55.3351,76521.0
2022-12-09 15:10:00,60.23,60.3,60.2,60.27,92791.0,55.3351,55.3994,55.3075,55.3718,92791.0
2022-12-09 15:20:00,60.27,60.28,60.18,60.19,87395.0,55.3718,55.381,55.2891,55.2983,87395.0
2022-12-09 15:30:00,60.19,60.24,60.1,60.12,170221.0,55.2983,55.3443,55.2156,55.234,170221.0
2022-12-09 15:40:00,60.12,60.16,60.06,60.11,362670.0,55.234,55.2708,55.1789,55.2248,362670.0
2022-12-09 15:50:00,60.11,60.16,60.05,60.05,752156.0,55.2248,55.2708,55.1697,55.1697,752156.0
2022-12-12 09:30:00,60.09,60.21,59.55,59.62,371490.0,55.2064,55.3167,54.7103,54.7746,371490.0
2022-12-12 09:40:00,59.63,59.96,59.58,59.92,165746.0,54.7838,55.087,54.7379,55.0503,165746.0
2022-12-12 09:50:00,59.92,60.01,59.81,59.97,108224.0,55.0503,55.1329,54.9492,55.0962,108224.0
2022-12-12 10:00:00,59.98,60.04,59.92,60.02,96146.0,55.1054,55.1605,55.0503,55.1421,96146.0
2022-12-12 10:10:00,60.02,60.09,59.77,59.86,98390.0,55.1421,55.2064,54.9124,54.9951,98390.0
2022-12-12 10:20:00,59.87,60.04,59.87,59.97,188012.0,55.0043,55.1605,55.0043,55.0962,188012.0
2022-12-12 10:30:00,59.96,60.07,59.93,60.01,49236.0,55.087,55.1881,55.0594,55.1329,49236.0
2022-12-12 10:40:00,60.01,60.16,60.0,60.1,49906.0,55.1329,55.2708,55.1238,55.2156,49906.0
2022-12-12 10:50:00,60.1,60.23,60.08,60.22,115238.0,55.2156,55.3351,55.1973,55.3259,115238.0
2022-12-12 11:00:00,60.23,60.42,60.15,60.39,157291.0,55.3351,55.5096,55.2616,55.4821,157291.0
2022-12-12 11:10:00,60.39,60.43,60.31,60.41,237200.0,55.4821,55.5188,55.4086,55.5004,237200.0
2022-12-12 11:20:00,60.41,60.57,60.41,60.53,221555.0,55.5004,55.6474,55.5004,55.6107,221555.0
2022-12-12 11:30:00,60.53,60.59,60.45,60.58,69904.0,55.6107,55.6658,55.5372,55.6566,69904.0
2022-12-12 11:40:00,60.58,60.59,60.46,60.56,96209.0,55.6566,55.6658,55.5464,55.6382,96209.0
2022-12-12 11:50:00,60.55,60.62,60.51,60.58,101040.0,55.6291,55.6934,55.5923,55.6566,101040.0
2022-12-12 12:00:00,60.58,60.7,60.54,60.61,60758.0,55.6566,55.7669,55.6199,55.6842,60758.0
2022-12-12 12:10:00,60.61,60.71,60.58,60.69,43256.0,55.6842,55.7761,55.6566,55.7577,43256.0
2022-12-12 12:20:00,60.68,60.68,60.51,60.6,43389.0,55.7485,55.7485,55.5923,55.675,43389.0
2022-12-12 12:30:00,60.6,60.62,60.51,60.59,29943.0,55.675,55.6934,55.5923,55.6658,29943.0
2022-12-12 12:40:00,60.6,60.64,60.58,60.6,29660.0,55.675,55.7117,55.6566,55.675,29660.0
2022-12-12 12:50:00,60.6,60.67,60.59,60.63,38569.0,55.675,55.7393,55.6658,55.7026,38569.0
2022-12-12 13:00:00,60.62,60.68,60.53,60.65,79674.0,55.6934,55.7485,55.6107,55.7209,79674.0
2022-12-12 13:10:00,60.64,60.64,60.52,60.62,41251.0,55.7117,55.7117,55.6015,55.6934,41251.0
2022-12-12 13:20:00,60.62,60.63,60.49,60.5,26631.0,55.6934,55.7026,55.5739,55.5831,26631.0
2022-12-12 13:30:00,60.51,60.64,60.51,60.63,49269.0,55.5923,55.7117,55.5923,55.7026,49269.0
2022-12-12 13:40:00,60.63,60.67,60.57,60.67,45211.0,55.7026,55.7393,55.6474,55.7393,45211.0
2022-12-12 13:50:00,60.67,60.7,60.6,60.62,27848.0,55.7393,55.7669,55.675,55.6934,27848.0
2022-12-12 14:00:00,60.62,60.65,60.55,60.58,31152.0,55.6934,55.7209,55.6291,55.6566,31152.0
2022-12-12 14:10:00,60.58,60.58,60.51,60.52,37306.0,55.6566,55.6566,55.5923,55.6015,37306.0
2022-12-12 14:20:00,60.53,60.57,60.48,60.54,153787.0,55.6107,55.6474,55.5647,55.6199,153787.0
2022-12-12 14:30:00,60.54,60.55,60.49,60.51,49622.0,55.6199,55.6291,55.5739,55.5923,49622.0
2022-12-12 14:40:00,60.51,60.61,60.51,60.52,41333.0,55.5923,55.6842,55.5923,55.6015,41333.0
2022-12-12 14:50:00,60.51,60.68,60.5,60.66,103494.0,55.5923,55.7485,55.5831,55.7301,103494.0
2022-12-12 15:00:00,60.66,60.73,60.63,60.72,54868.0,55.7301,55.7944,55.7026,55.7852,54868.0
2022-12-12 15:10:00,60.72,60.77,60.69,60.75,55223.0,55.7852,55.8312,55.7577,55.8128,55223.0
2022-12-12 15:20:00,60.75,60.85,60.71,60.83,85959.0,55.8128,55.9047,55.7761,55.8863,85959.0
2022-12-12 15:30:00,60.83,60.88,60.78,60.79,105288.0,55.8863,55.9322,55.8404,55.8496,105288.0
2022-12-12 15:40:00,60.79,60.79,60.58,60.59,233420.0,55.8496,55.8496,55.6566,55.6658,233420.0
2022-12-12 15:50:00,60.58,60.63,60.51,60.59,1184684.0,55.6566,55.7026,55.5923,55.6658,1184684.0
2022-12-13 09:30:00,61.52,61.83,61.26,61.35,595090.0,56.5202,56.805,56.2814,56.364,595090.0
2022-12-13 09:40:00,61.34,61.8,61.28,61.68,336134.0,56.3549,56.7775,56.2997,56.6672,336134.0
2022-12-13 09:50:00,61.67,61.86,61.56,61.59,316953.0,56.658,56.8326,56.557,56.5845,316953.0
2022-12-13 10:00:00,61.6,61.65,60.97,61.01,372127.0,56.5937,56.6397,56.0149,56.0517,372127.0
2022-12-13 10:10:00,61.01,61.03,60.58,60.6,569654.0,56.0517,56.07,55.6566,55.675,569654.0
2022-12-13 10:20:00,60.6,60.6,60.15,60.28,499119.0,55.675,55.675,55.2616,55.381,499119.0
2022-12-13 10:30:00,60.28,60.49,60.16,60.17,281041.0,55.381,55.5739,55.2708,55.2799,281041.0
2022-12-13 10:40:00,60.18,60.42,60.15,60.15,473955.0,55.2891,55.5096,55.2616,55.2616,473955.0
2022-12-13 10:50:00,60.16,60.21,60.05,60.1,146549.0,55.2708,55.3167,55.1697,55.2156,146549.0
2022-12-13 11:00:00,60.11,60.26,60.1,60.16,118342.0,55.2248,55.3626,55.2156,55.2708,118342.0
2022-12-13 11:10:00,60.16,60.34,60.14,60.25,167695.0,55.2708,55.4361,55.2524,55.3534,167695.0
2022-12-13 11:20:00,60.24,60.25,60.07,60.16,179142.0,55.3443,55.3534,55.1881,55.2708,179142.0
2022-12-13 11:30:00,60.16,60.28,60.08,60.12,103889.0,55.2708,55.381,55.1973,55.234,103889.0
2022-12-13 11:40:00,60.12,60.13,59.79,59.86,133459.0,55.234,55.2432,54.9308,54.9951,133459.0
2022-12-13 11:50:00,59.86,59.87,59.65,59.81,161082.0,54.9951,55.0043,54.8022,54.9492,161082.0
2022-12-13 12:00:00,59.82,59.96,59.79,59.86,137865.0,54.9584,55.087,54.9308,54.9951,137865.0
2022-12-13 12:10:00,59.86,59.86,59.54,59.54,154661.0,54.9951,54.9951,54.7011,54.7011,154661.0
2022-12-13 12:20:00,59.54,59.66,59.44,59.44,485248.0,54.7011,54.8114,54.6093,54.6093,485248.0
2022-12-13 12:30:00,59.44,59.51,59.37,59.51,146121.0,54.6093,54.6736,54.545,54.6736,146121.0
2022-12-13 12:40:00,59.5,59.57,59.31,59.33,188303.0,54.6644,54.7287,54.4898,54.5082,188303.0
2022-12-13 12:50:00,59.31,59.43,59.26,59.4,149470.0,54.4898,54.6001,54.4439,54.5725,149470.0
2022-12-13 13:00:00,59.4,59.58,59.39,59.49,111998.0,54.5725,54.7379,54.5633,54.6552,111998.0
2022-12-13 13:10:00,59.49,59.73,59.49,59.71,102660.0,54.6552,54.8757,54.6552,54.8573,102660.0
2022-12-13 13:20:00,59.71,59.78,59.69,59.71,44216.0,54.8573,54.9216,54.839,54.8573,44216.0
2022-12-13 13:30:00,59.72,59.74,59.59,59.65,154644.0,54.8665,54.8849,54.7471,54.8022,154644.0
2022-12-13 13:40:00,59.64,59.75,59.62,59.65,87949.0,54.793,54.8941,54.7746,54.8022,87949.0
2022-12-13 13:50:00,59.64,59.67,59.5,59.67,203919.0,54.793,54.8206,54.6644,54.8206,203919.0
2022-12-13 14:00:00,59.7,59.84,59.68,59.7,108852.0,54.8481,54.9768,54.8298,54.8481,108852.0
2022-12-13 14:10:00,59.66,59.72,59.59,59.62,42247.0,54.8114,54.8665,54.7471,54.7746,42247.0
2022-12-13 14:20:00,59.62,59.68,59.58,59.66,200034.0,54.7746,54.8298,54.7379,54.8114,200034.0
2022-12-13 14:30:00,59.65,59.7,59.56,59.69,75851.0,54.8022,54.8481,54.7195,54.839,75851.0
2022-12-13 14:40:00,59.69,59.82,59.62,59.78,210763.0,54.839,54.9584,54.7746,54.9216,210763.0
2022-12-13 14:50:00,59.77,59.78,59.54,59.56,307827.0,54.9124,54.9216,54.7011,54.7195,307827.0
2022-12-13 15:00:00,59.56,59.56,59.25,59.34,194379.0,54.7195,54.7195,54.4347,54.5174,194379.0
2022-12-13 15:10:00,59.34,59.58,59.32,59.55,131911.0,54.5174,54.7379,54.499,54.7103,131911.0
2022-12-13 15:20:00,59.55,59.63,59.52,59.62,125739.0,54.7103,54.7838,54.6828,54.7746,125739.0
2022-12-13 15:30:00,59.62,59.74,59.51,59.52,155104.0,54.7746,54.8849,54.6736,54.6828,155104.0
2022-12-13 15:40:00,59.51,59.68,59.49,59.59,467520.0,54.6736,54.8298,54.6552,54.7471,467520.0
2022-12-13 15:50:00,59.59,59.75,59.53,59.59,811475.0,54.7471,54.8941,54.692,54.7471,811475.0
2022-12-14 09:30:00,59.53,59.85,59.53,59.67,224856.0,54.692,54.9859,54.692,54.8206,224856.0
2022-12-14 09:40:00,59.67,59.69,59.37,59.42,247676.0,54.8206,54.839,54.545,54.5909,247676.0
2022-12-14 09:50:00,59.42,59.55,59.37,59.41,119569.0,54.5909,54.7103,54.545,54.5817,119569.0
2022-12-14 10:00:00,59.41,59.49,59.23,59.23,144174.0,54.5817,54.6552,54.4163,54.4163,144174.0
2022-12-14 10:10:00,59.25,59.53,59.23,59.5,91979.0,54.4347,54.692,54.4163,54.6644,91979.0
2022-12-14 10:20:00,59.5,59.55,59.41,59.52,90770.0,54.6644,54.7103,54.5817,54.6828,90770.0
2022-12-14 10:30:00,59.51,59.57,59.44,59.49,132944.0,54.6736,54.7287,54.6093,54.6552,132944.0
2022-12-14 10:40:00,59.48,59.53,59.4,59.45,51418.0,54.646,54.692,54.5725,54.6185,51418.0
2022-12-14 10:50:00,59.46,59.56,59.43,59.54,90902.0,54.6276,54.7195,54.6001,54.7011,90902.0
2022-12-14 11:00:00,59.55,59.67,59.47,59.48,61584.0,54.7103,54.8206,54.6368,54.646,61584.0
2022-12-14 11:10:00,59.48,59.64,59.45,59.56,70498.0,54.646,54.793,54.6185,54.7195,70498.0
2022-12-14 11:20:00,59.57,59.65,59.55,59.63,196020.0,54.7287,54.8022,54.7103,54.7838,196020.0
2022-12-14 11:30:00,59.63,59.64,59.5,59.51,50487.0,54.7838,54.793,54.6644,54.6736,50487.0
2022-12-14 11:40:00,59.51,59.54,59.4,59.41,47502.0,54.6736,54.7011,54.5725,54.5817,47502.0
2022-12-14 11:50:00,59.42,59.48,59.37,59.39,84365.0,54.5909,54.646,54.545,54.5633,84365.0
2022-12-14 12:00:00,59.38,59.44,59.37,59.38,104936.0,54.5541,54.6093,54.545,54.5541,104936.0
2022-12-14 12:10:00,59.38,59.39,59.28,59.33,111710.0,54.5541,54.5633,54.4623,54.5082,111710.0
2022-12-14 12:20:00,59.33,59.36,59.26,59.29,123095.0,54.5082,54.5358,54.4439,54.4715,123095.0
2022-12-14 12:30:00,59.28,59.31,59.22,59.3,144154.0,54.4623,54.4898,54.4071,54.4806,144154.0
2022-12-14 12:40:00,59.3,59.34,59.25,59.31,88618.0,54.4806,54.5174,54.4347,54.4898,88618.0
2022-12-14 12:50:00,59.31,59.33,59.26,59.29,100102.0,54.4898,54.5082,54.4439,54.4715,100102.0
2022-12-14 13:00:00,59.29,59.39,59.27,59.36,104797.0,54.4715,54.5633,54.4531,54.5358,104797.0
2022-12-14 13:10:00,59.35,59.46,59.34,59.46,103036.0,54.5266,54.6276,54.5174,54.6276,103036.0
2022-12-14 13:20:00,59.46,59.47,59.35,59.36,141067.0,54.6276,54.6368,54.5266,54.5358,141067.0
2022-12-14 13:30:00,59.37,59.53,59.36,59.52,54020.0,54.545,54.692,54.5358,54.6828,54020.0
2022-12-14 13:40:00,59.53,59.57,59.48,59.5,87489.0,54.692,54.7287,54.646,54.6644,87489.0
2022-12-14 13:50:00,59.51,59.6,59.47,59.58,80845.0,54.6736,54.7563,54.6368,54.7379,80845.0
2022-12-14 14:00:00,59.57,59.57,58.79,58.86,576468.0,54.7287,54.7287,54.0121,54.0764,576468.0
2022-12-14 14:10:00,58.86,59.13,58.82,59.09,344505.0,54.0764,54.3245,54.0397,54.2877,344505.0
2022-12-14 14:20:00,59.07,59.18,59.01,59.12,198748.0,54.2693,54.3704,54.2142,54.3153,198748.0
2022-12-14 14:30:00,59.11,59.13,58.5,58.53,862287.0,54.3061,54.3245,53.7457,53.7732,862287.0
2022-12-14 14:40:00,58.54,58.97,58.45,58.74,655717.0,53.7824,54.1775,53.6997,53.9662,655717.0
2022-12-14 14:50:00,58.74,58.82,58.46,58.66,687565.0,53.9662,54.0397,53.7089,53.8927,687565.0
2022-12-14 15:00:00,58.66,59.09,58.55,58.93,664414.0,53.8927,54.2877,53.7916,54.1407,664414.0
2022-12-14 15:10:00,58.94,59.35,58.79,58.93,613159.0,54.1499,54.5266,54.0121,54.1407,613159.0
2022-12-14 15:20:00,58.93,58.96,58.48,58.49,454075.0,54.1407,54.1683,53.7273,53.7365,454075.0
2022-12-14 15:30:00,58.48,58.53,58.3,58.45,646619.0,53.7273,53.7732,53.5619,53.6997,646619.0
2022-12-14 15:40:00,58.45,58.52,58.31,58.52,1291356.0,53.6997,53.764,53.5711,53.764,1291356.0
2022-12-14 15:50:00,58.51,58.79,58.48,58.49,1066687.0,53.7548,54.0121,53.7273,53.7365,1066687.0
2022-12-15 09:30:00,57.78,57.97,57.6,57.92,923880.0,53.0842,53.2587,52.9188,53.2128,923880.0
2022-12-15 09:40:00,57.92,58.06,57.7,57.88,501620.0,53.2128,53.3414,53.0107,53.1761,501620.0
2022-12-15 09:50:00,57.88,57.9,57.6,57.68,337506.0,53.1761,53.1944,52.9188,52.9923,337506.0
2022-12-15 10:00:00,57.66,57.8,57.57,57.71,241152.0,52.9739,53.1026,52.8912,53.0199,241152.0
2022-12-15 10:10:00,57.7,57.94,57.64,57.93,226237.0,53.0107,53.2312,52.9556,53.222,226237.0
2022-12-15 10:20:00,57.93,57.98,57.68,57.84,178328.0,53.222,53.2679,52.9923,53.1393,178328.0
2022-12-15 10:30:00,57.83,57.99,57.76,57.98,301345.0,53.1301,53.2771,53.0658,53.2679,301345.0
2022-12-15 10:40:00,57.98,58.07,57.82,57.82,253414.0,53.2679,53.3506,53.1209,53.1209,253414.0
2022-12-15 10:50:00,57.82,57.85,57.73,57.83,278830.0,53.1209,53.1485,53.0382,53.1301,278830.0
2022-12-15 11:00:00,57.85,57.98,57.76,57.81,396236.0,53.1485,53.2679,53.0658,53.1117,396236.0
2022-12-15 11:10:00,57.82,57.86,57.57,57.69,244248.0,53.1209,53.1577,52.8912,53.0015,244248.0
2022-12-15 11:20:00,57.7,57.72,57.51,57.56,224813.0,53.0107,53.0291,52.8361,52.8821,224813.0
2022-12-15 11:30:00,57.56,57.62,57.5,57.56,223999.0,52.8821,52.9372,52.8269,52.8821,223999.0
2022-12-15 11:40:00,57.56,57.57,57.42,57.46,156477.0,52.8821,52.8912,52.7534,52.7902,156477.0
2022-12-15 11:50:00,57.45,57.54,57.41,57.48,181017.0,52.781,52.8637,52.7442,52.8086,181017.0
2022-12-15 12:00:00,57.49,57.59,57.48,57.58,156094.0,52.8177,52.9096,52.8086,52.9004,156094.0
2022-12-15 12:10:00,57.57,57.61,57.49,57.55,135024.0,52.8912,52.928,52.8177,52.8729,135024.0
2022-12-15 12:20:00,57.55,57.56,57.42,57.51,174172.0,52.8729,52.8821,52.7534,52.8361,174172.0
2022-12-15 12:30:00,57.51,57.67,57.5,57.57,192738.0,52.8361,52.9831,52.8269,52.8912,192738.0
2022-12-15 12:40:00,57.56,57.59,57.45,57.47,189671.0,52.8821,52.9096,52.781,52.7994,189671.0
2022-12-15 12:50:00,57.48,57.51,57.31,57.32,343664.0,52.8086,52.8361,52.6524,52.6616,343664.0
2022-12-15 13:00:00,57.32,57.34,57.21,57.28,122977.0,52.6616,52.6799,52.5605,52.6248,122977.0
2022-12-15 13:10:00,57.28,57.34,57.21,57.21,208159.0,52.6248,52.6799,52.5605,52.5605,208159.0
2022-12-15 13:20:00,57.21,57.28,57.18,57.26,126309.0,52.5605,52.6248,52.5329,52.6064,126309.0
2022-12-15 13:30:00,57.26,57.3,57.16,57.27,176450.0,52.6064,52.6432,52.5146,52.6156,176450.0
2022-12-15 13:40:00,57.28,57.31,57.17,57.18,138038.0,52.6248,52.6524,52.5238,52.5329,138038.0
2022-12-15 13:50:00,57.18,57.29,57.15,57.28,104893.0,52.5329,52.634,52.5054,52.6248,104893.0
2022-12-15 14:00:00,57.27,57.34,57.17,57.17,151634.0,52.6156,52.6799,52.5238,52.5238,151634.0
2022-12-15 14:10:00,57.18,57.23,57.1,57.19,105137.0,52.5329,52.5789,52.4594,52.5421,105137.0
2022-12-15 14:20:00,57.19,57.23,57.15,57.2,133107.0,52.5421,52.5789,52.5054,52.5513,133107.0
2022-12-15 14:30:00,57.19,57.44,57.18,57.42,264067.0,52.5421,52.7718,52.5329,52.7534,264067.0
2022-12-15 14:40:00,57.41,57.5,57.39,57.48,334367.0,52.7442,52.8269,52.7259,52.8086,334367.0
2022-12-15 14:50:00,57.48,57.63,57.42,57.63,108023.0,52.8086,52.9464,52.7534,52.9464,108023.0
2022-12-15 15:00:00,57.63,57.66,57.56,57.64,94562.0,52.9464,52.9739,52.8821,52.9556,94562.0
2022-12-15 15:10:00,57.65,57.66,57.5,57.54,206053.0,52.9647,52.9739,52.8269,52.8637,206053.0
2022-12-15 15:20:00,57.54,57.7,57.51,57.7,212657.0,52.8637,53.0107,52.8361,53.0107,212657.0
2022-12-15 15:30:00,57.7,57.75,57.57,57.62,263242.0,53.0107,53.0566,52.8912,52.9372,263242.0
2022-12-15 15:40:00,57.63,57.63,57.39,57.44,511656.0,52.9464,52.9464,52.7259,52.7718,511656.0
2022-12-15 15:50:00,57.43,57.54,57.38,57.43,2042584.0,52.7626,52.8637,52.7167,52.7626,2042584.0
2022-12-16 09:30:00,56.95,57.13,56.75,57.12,975998.0,52.3216,52.487,52.1379,52.4778,975998.0
2022-12-16 09:40:00,57.13,57.57,57.01,57.53,393926.0,52.487,52.8912,52.3768,52.8545,393926.0
2022-12-16 09:50:00,57.53,57.58,57.33,57.43,183924.0,52.8545,52.9004,52.6707,52.7626,183924.0
2022-12-16 10:00:00,57.42,57.47,56.96,56.97,339603.0,52.7534,52.7994,52.3308,52.34,339603.0
2022-12-16 10:10:00,56.97,57.12,56.94,57.11,288279.0,52.34,52.4778,52.3124,52.4686,288279.0
2022-12-16 10:20:00,57.11,57.14,56.99,56.99,129993.0,52.4686,52.4962,52.3584,52.3584,129993.0
2022-12-16 10:30:00,57.0,57.12,56.9,57.11,306683.0,52.3676,52.4778,52.2757,52.4686,306683.0
2022-12-16 10:40:00,57.11,57.29,57.07,57.18,131208.0,52.4686,52.634,52.4319,52.5329,131208.0
2022-12-16 10:50:00,57.18,57.21,57.1,57.18,112481.0,52.5329,52.5605,52.4594,52.5329,112481.0
2022-12-16 11:00:00,57.19,57.28,57.12,57.14,110645.0,52.5421,52.6248,52.4778,52.4962,110645.0
2022-12-16 11:10:00,57.12,57.35,57.08,57.26,176881.0,52.4778,52.6891,52.4411,52.6064,176881.0
2022-12-16 11:20:00,57.25,57.28,57.14,57.18,316880.0,52.5973,52.6248,52.4962,52.5329,316880.0
2022-12-16 11:30:00,57.19,57.23,57.09,57.15,132059.0,52.5421,52.5789,52.4503,52.5054,132059.0
2022-12-16 11:40:00,57.16,57.16,56.95,56.96,259531.0,52.5146,52.5146,52.3216,52.3308,259531.0
2022-12-16 11:50:00,56.97,57.01,56.89,56.93,98569.0,52.34,52.3768,52.2665,52.3033,98569.0
2022-12-16 12:00:00,56.93,57.0,56.89,56.9,94166.0,52.3033,52.3676,52.2665,52.2757,94166.0
2022-12-16 12:10:00,56.9,56.96,56.84,56.96,156973.0,52.2757,52.3308,52.2206,52.3308,156973.0
2022-12-16 12:20:00,56.96,57.02,56.89,57.01,115357.0,52.3308,52.3859,52.2665,52.3768,115357.0
2022-12-16 12:30:00,57.01,57.01,56.9,56.95,178943.0,52.3768,52.3768,52.2757,52.3216,178943.0
2022-12-16 12:40:00,56.96,56.98,56.8,56.87,212296.0,52.3308,52.3492,52.1838,52.2481,212296.0
2022-12-16 12:50:00,56.87,56.9,56.73,56.77,270072.0,52.2481,52.2757,52.1195,52.1563,270072.0
2022-12-16 13:00:00,56.77,56.83,56.75,56.81,149093.0,52.1563,52.2114,52.1379,52.193,149093.0
2022-12-16 13:10:00,56.81,56.93,56.8,56.85,67045.0,52.193,52.3033,52.1838,52.2298,67045.0
2022-12-16 13:20:00,56.84,56.9,56.81,56.85,186017.0,52.2206,52.2757,52.193,52.2298,186017.0
2022-12-16 13:30:00,56.85,57.04,56.85,57.0,145961.0,52.2298,52.4043,52.2298,52.3676,145961.0
2022-12-16 13:40:00,57.0,57.1,56.99,57.09,122891.0,52.3676,52.4594,52.3584,52.4503,122891.0
2022-12-16 13:50:00,57.08,57.09,56.98,57.04,135826.0,52.4411,52.4503,52.3492,52.4043,135826.0
2022-12-16 14:00:00,57.04,57.1,57.01,57.09,113159.0,52.4043,52.4594,52.3768,52.4503,113159.0
2022-12-16 14:10:00,57.09,57.16,57.06,57.09,119582.0,52.4503,52.5146,52.4227,52.4503,119582.0
2022-12-16 14:20:00,57.08,57.1,56.94,56.95,179815.0,52.4411,52.4594,52.3124,52.3216,179815.0
2022-12-16 14:30:00,56.95,56.96,56.87,56.91,142661.0,52.3216,52.3308,52.2481,52.2849,142661.0
2022-12-16 14:40:00,56.9,56.93,56.84,56.86,159920.0,52.2757,52.3033,52.2206,52.2389,159920.0
2022-12-16 14:50:00,56.86,57.02,56.84,56.97,197073.0,52.2389,52.3859,52.2206,52.34,197073.0
2022-12-16 15:00:00,56.97,57.0,56.85,56.87,190430.0,52.34,52.3676,52.2298,52.2481,190430.0
2022-12-16 15:10:00,56.86,57.15,56.85,57.06,262336.0,52.2389,52.5054,52.2298,52.4227,262336.0
2022-12-16 15:20:00,57.06,57.12,57.01,57.05,189340.0,52.4227,52.4778,52.3768,52.4135,189340.0
2022-12-16 15:30:00,57.05,57.2,57.05,57.15,241998.0,52.4135,52.5513,52.4135,52.5054,241998.0
2022-12-16 15:40:00,57.15,57.17,56.99,57.01,523101.0,52.5054,52.5238,52.3584,52.3768,523101.0
2022-12-16 15:50:00,57.01,57.13,56.98,57.01,1230459.0,52.3768,52.487,52.3492,52.3768,1230459.0
2022-12-19 09:30:00,56.74,57.17,56.67,57.15,595417.0,52.5009,52.8988,52.4361,52.8803,595417.0
2022-12-19 09:40:00,57.16,57.16,56.76,56.86,258170.0,52.8895,52.8895,52.5194,52.6119,258170.0
2022-12-19 09:50:00,56.86,56.99,56.79,56.87,190060.0,52.6119,52.7322,52.5472,52.6212,190060.0
2022-12-19 10:00:00,56.87,56.88,56.72,56.76,139118.0,52.6212,52.6304,52.4824,52.5194,139118.0
2022-12-19 10:10:00,56.77,56.89,56.76,56.82,119867.0,52.5287,52.6397,52.5194,52.5749,119867.0
2022-12-19 10:20:00,56.83,57.17,56.8,57.11,245919.0,52.5842,52.8988,52.5564,52.8433,245919.0
2022-12-19 10:30:00,57.1,57.14,56.86,56.88,105667.0,52.834,52.871,52.6119,52.6304,105667.0
2022-12-19 10:40:00,56.88,56.98,56.85,56.95,62130.0,52.6304,52.723,52.6027,52.6952,62130.0
2022-12-19 10:50:00,56.94,56.97,56.8,56.86,105449.0,52.686,52.7137,52.5564,52.6119,105449.0
2022-12-19 11:00:00,56.86,56.93,56.83,56.91,80563.0,52.6119,52.6767,52.5842,52.6582,80563.0
2022-12-19 11:10:00,56.9,56.94,56.79,56.92,129809.0,52.649,52.686,52.5472,52.6675,129809.0
2022-12-19 11:20:00,56.92,56.94,56.79,56.88,160332.0,52.6675,52.686,52.5472,52.6304,160332.0
2022-12-19 11:30:00,56.88,56.88,56.71,56.72,56698.0,52.6304,52.6304,52.4731,52.4824,56698.0
2022-12-19 11:40:00,56.71,56.76,56.64,56.73,76384.0,52.4731,52.5194,52.4084,52.4917,76384.0
2022-12-19 11:50:00,56.74,56.75,56.6,56.64,61841.0,52.5009,52.5102,52.3714,52.4084,61841.0
2022-12-19 12:00:00,56.63,56.74,56.61,56.7,56507.0,52.3991,52.5009,52.3806,52.4639,56507.0
2022-12-19 12:10:00,56.7,56.82,56.7,56.79,41478.0,52.4639,52.5749,52.4639,52.5472,41478.0
2022-12-19 12:20:00,56.79,56.84,56.76,56.81,36419.0,52.5472,52.5934,52.5194,52.5657,36419.0
2022-12-19 12:30:00,56.81,56.82,56.71,56.78,63794.0,52.5657,52.5749,52.4731,52.5379,63794.0
2022-12-19 12:40:00,56.79,56.8,56.69,56.79,51428.0,52.5472,52.5564,52.4546,52.5472,51428.0
2022-12-19 12:50:00,56.79,56.82,56.73,56.78,50873.0,52.5472,52.5749,52.4917,52.5379,50873.0
2022-12-19 13:00:00,56.78,56.86,56.77,56.77,45550.0,52.5379,52.6119,52.5287,52.5287,45550.0
2022-12-19 13:10:00,56.78,56.83,56.77,56.81,42460.0,52.5379,52.5842,52.5287,52.5657,42460.0
2022-12-19 13:20:00,56.82,56.89,56.73,56.75,58286.0,52.5749,52.6397,52.4917,52.5102,58286.0
2022-12-19 13:30:00,56.74,56.76,56.69,56.71,54222.0,52.5009,52.5194,52.4546,52.4731,54222.0
2022-12-19 13:40:00,56.72,56.73,56.57,56.6,76378.0,52.4824,52.4917,52.3436,52.3714,76378.0
2022-12-19 13:50:00,56.6,56.64,56.48,56.49,84259.0,52.3714,52.4084,52.2603,52.2696,84259.0
2022-12-19 14:00:00,56.5,56.59,56.44,56.58,109337.0,52.2788,52.3621,52.2233,52.3529,109337.0
2022-12-19 14:10:00,56.58,56.61,56.5,56.51,43480.0,52.3529,52.3806,52.2788,52.2881,43480.0
2022-12-19 14:20:00,56.51,56.57,56.37,56.37,67122.0,52.2881,52.3436,52.1585,52.1585,67122.0
2022-12-19 14:30:00,56.38,56.48,56.37,56.46,61975.0,52.1678,52.2603,52.1585,52.2418,61975.0
2022-12-19 14:40:00,56.45,56.54,56.38,56.49,73362.0,52.2326,52.3158,52.1678,52.2696,73362.0
2022-12-19 14:50:00,56.49,56.53,56.42,56.52,52326.0,52.2696,52.3066,52.2048,52.2973,52326.0
2022-12-19 15:00:00,56.52,56.52,56.41,56.48,205097.0,52.2973,52.2973,52.1956,52.2603,205097.0
2022-12-19 15:10:00,56.48,56.57,56.47,56.54,101242.0,52.2603,52.3436,52.2511,52.3158,101242.0
2022-12-19 15:20:00,56.54,56.65,56.53,56.62,166980.0,52.3158,52.4176,52.3066,52.3899,166980.0
2022-12-19 15:30:00,56.62,56.74,56.62,56.65,154190.0,52.3899,52.5009,52.3899,52.4176,154190.0
2022-12-19 15:40:00,56.64,56.79,56.6,56.73,178860.0,52.4084,52.5472,52.3714,52.4917,178860.0
2022-12-19 15:50:00,56.73,56.89,56.73,56.81,528710.0,52.4917,52.6397,52.4917,52.5657,528710.0
2022-12-20 09:30:00,56.88,57.23,56.86,57.21,577383.0,52.6304,52.9543,52.6119,52.9358,577383.0
2022-12-20 09:40:00,57.21,57.32,56.96,57.05,456206.0,52.9358,53.0376,52.7045,52.7877,456206.0
2022-12-20 09:50:00,57.05,57.19,56.93,57.16,193948.0,52.7877,52.9173,52.6767,52.8895,193948.0
2022-12-20 10:00:00,57.16,57.29,57.15,57.22,221688.0,52.8895,53.0098,52.8803,52.945,221688.0
2022-12-20 10:10:00,57.23,57.38,57.15,57.28,304563.0,52.9543,53.0931,52.8803,53.0006,304563.0
2022-12-20 10:20:00,57.28,57.37,57.22,57.34,149032.0,53.0006,53.0838,52.945,53.0561,149032.0
2022-12-20 10:30:00,57.35,57.54,57.32,57.47,129792.0,53.0653,53.2411,53.0376,53.1764,129792.0
2022-12-20 10:40:00,57.47,57.57,57.44,57.49,122810.0,53.1764,53.2689,53.1486,53.1949,122810.0
2022-12-20 10:50:00,57.48,57.55,57.45,57.48,321442.0,53.1856,53.2504,53.1579,53.1856,321442.0
2022-12-20 11:00:00,57.48,57.52,57.39,57.4,123125.0,53.1856,53.2226,53.1023,53.1116,123125.0
2022-12-20 11:10:00,57.4,57.4,57.16,57.23,112205.0,53.1116,53.1116,52.8895,52.9543,112205.0
2022-12-20 11:20:00,57.23,57.25,57.14,57.19,149170.0,52.9543,52.9728,52.871,52.9173,149170.0
2022-12-20 11:30:00,57.19,57.28,57.16,57.2,184181.0,52.9173,53.0006,52.8895,52.9265,184181.0
2022-12-20 11:40:00,57.2,57.25,57.16,57.23,87368.0,52.9265,52.9728,52.8895,52.9543,87368.0
2022-12-20 11:50:00,57.23,57.28,57.17,57.25,79766.0,52.9543,53.0006,52.8988,52.9728,79766.0
2022-12-20 12:00:00,57.25,57.31,57.23,57.29,81421.0,52.9728,53.0283,52.9543,53.0098,81421.0
2022-12-20 12:10:00,57.28,57.3,57.15,57.17,59266.0,53.0006,53.0191,52.8803,52.8988,59266.0
2022-12-20 12:20:00,57.17,57.23,57.14,57.16,59225.0,52.8988,52.9543,52.871,52.8895,59225.0
2022-12-20 12:30:00,57.17,57.19,57.09,57.16,168978.0,52.8988,52.9173,52.8248,52.8895,168978.0
2022-12-20 12:40:00,57.16,57.22,57.12,57.19,55477.0,52.8895,52.945,52.8525,52.9173,55477.0
2022-12-20 12:50:00,57.19,57.3,57.17,57.24,77682.0,52.9173,53.0191,52.8988,52.9636,77682.0
2022-12-20 13:00:00,57.25,57.32,57.24,57.3,58198.0,52.9728,53.0376,52.9636,53.0191,58198.0
2022-12-20 13:10:00,57.3,57.35,57.25,57.29,56693.0,53.0191,53.0653,52.9728,53.0098,56693.0
2022-12-20 13:20:00,57.28,57.34,57.25,57.29,73699.0,53.0006,53.0561,52.9728,53.0098,73699.0
2022-12-20 13:30:00,57.3,57.49,57.28,57.46,128448.0,53.0191,53.1949,53.0006,53.1671,128448.0
2022-12-20 13:40:00,57.47,57.47,57.35,57.38,62452.0,53.1764,53.1764,53.0653,53.0931,62452.0
2022-12-20 13:50:00,57.38,57.46,57.36,57.42,84244.0,53.0931,53.1671,53.0746,53.1301,84244.0
2022-12-20 14:00:00,57.42,57.45,57.33,57.34,198687.0,53.1301,53.1579,53.0468,53.0561,198687.0
2022-12-20 14:10:00,57.34,57.4,57.32,57.33,62579.0,53.0561,53.1116,53.0376,53.0468,62579.0
2022-12-20 14:20:00,57.33,57.33,57.19,57.22,59012.0,53.0468,53.0468,52.9173,52.945,59012.0
2022-12-20 14:30:00,57.22,57.24,57.14,57.16,73032.0,52.945,52.9636,52.871,52.8895,73032.0
2022-12-20 14:40:00,57.17,57.17,57.08,57.1,70577.0,52.8988,52.8988,52.8155,52.834,70577.0
2022-12-20 14:50:00,57.1,57.16,57.06,57.13,79322.0,52.834,52.8895,52.797,52.8618,79322.0
2022-12-20 15:00:00,57.13,57.15,57.09,57.15,78504.0,52.8618,52.8803,52.8248,52.8803,78504.0
2022-12-20 15:10:00,57.16,57.2,57.12,57.15,87888.0,52.8895,52.9265,52.8525,52.8803,87888.0
2022-12-20 15:20:00,57.14,57.2,57.11,57.17,77018.0,52.871,52.9265,52.8433,52.8988,77018.0
2022-12-20 15:30:00,57.17,57.23,57.13,57.23,135128.0,52.8988,52.9543,52.8618,52.9543,135128.0
2022-12-20 15:40:00,57.23,57.29,57.17,57.19,265662.0,52.9543,53.0098,52.8988,52.9173,265662.0
2022-12-20 15:50:00,57.18,57.19,57.1,57.11,430747.0,52.908,52.9173,52.834,52.8433,430747.0
2022-12-21 09:30:00,57.61,58.0,57.61,57.98,391138.0,53.3059,53.6668,53.3059,53.6483,391138.0
2022-12-21 09:40:00,57.97,58.01,57.82,57.9,283835.0,53.639,53.676,53.5002,53.5742,283835.0
2022-12-21 09:50:00,57.89,57.99,57.84,57.98,263670.0,53.565,53.6575,53.5187,53.6483,263670.0
2022-12-21 10:00:00,57.97,58.21,57.92,58.19,239398.0,53.639,53.8611,53.5927,53.8426,239398.0
2022-12-21 10:10:00,58.2,58.22,58.13,58.17,165762.0,53.8518,53.8703,53.7871,53.8241,165762.0
2022-12-21 10:20:00,58.17,58.3,58.15,58.25,188936.0,53.8241,53.9444,53.8056,53.8981,188936.0
2022-12-21 10:30:00,58.26,58.33,58.2,58.3,112254.0,53.9073,53.9721,53.8518,53.9444,112254.0
2022-12-21 10:40:00,58.31,58.4,58.3,58.4,108843.0,53.9536,54.0369,53.9444,54.0369,108843.0
2022-12-21 10:50:00,58.4,58.45,58.33,58.36,75105.0,54.0369,54.0832,53.9721,53.9999,75105.0
2022-12-21 11:00:00,58.36,58.43,58.28,58.34,133483.0,53.9999,54.0646,53.9259,53.9814,133483.0
2022-12-21 11:10:00,58.35,58.38,58.22,58.25,74307.0,53.9906,54.0184,53.8703,53.8981,74307.0
2022-12-21 11:20:00,58.25,58.31,58.22,58.29,99812.0,53.8981,53.9536,53.8703,53.9351,99812.0
2022-12-21 11:30:00,58.29,58.31,58.22,58.25,50609.0,53.9351,53.9536,53.8703,53.8981,50609.0
2022-12-21 11:40:00,58.25,58.26,58.17,58.19,49286.0,53.8981,53.9073,53.8241,53.8426,49286.0
2022-12-21 11:50:00,58.2,58.22,58.12,58.18,42252.0,53.8518,53.8703,53.7778,53.8333,42252.0
2022-12-21 12:00:00,58.18,58.2,58.13,58.15,43872.0,53.8333,53.8518,53.7871,53.8056,43872.0
2022-12-21 12:10:00,58.15,58.23,58.13,58.22,34303.0,53.8056,53.8796,53.7871,53.8703,34303.0
2022-12-21 12:20:00,58.22,58.27,58.18,58.21,39589.0,53.8703,53.9166,53.8333,53.8611,39589.0
2022-12-21 12:30:00,58.22,58.29,58.21,58.27,28431.0,53.8703,53.9351,53.8611,53.9166,28431.0
2022-12-21 12:40:00,58.26,58.29,58.21,58.23,25531.0,53.9073,53.9351,53.8611,53.8796,25531.0
2022-12-21 12:50:00,58.23,58.28,58.22,58.27,50472.0,53.8796,53.9259,53.8703,53.9166,50472.0
2022-12-21 13:00:00,58.26,58.32,58.24,58.3,48940.0,53.9073,53.9629,53.8888,53.9444,48940.0
2022-12-21 13:10:00,58.29,58.3,58.17,58.19,46721.0,53.9351,53.9444,53.8241,53.8426,46721.0
2022-12-21 13:20:00,58.19,58.2,58.06,58.07,36307.0,53.8426,53.8518,53.7223,53.7315,36307.0
2022-12-21 13:30:00,58.07,58.16,58.07,58.11,31104.0,53.7315,53.8148,53.7315,53.7686,31104.0
2022-12-21 13:40:00,58.11,58.14,58.05,58.09,39600.0,53.7686,53.7963,53.713,53.75,39600.0
2022-12-21 13:50:00,58.08,58.14,58.06,58.07,34528.0,53.7408,53.7963,53.7223,53.7315,34528.0
2022-12-21 14:00:00,58.07,58.13,58.06,58.11,68651.0,53.7315,53.7871,53.7223,53.7686,68651.0
2022-12-21 14:10:00,58.11,58.13,58.01,58.02,44069.0,53.7686,53.7871,53.676,53.6853,44069.0
2022-12-21 14:20:00,58.02,58.02,57.93,57.94,130357.0,53.6853,53.6853,53.602,53.6113,130357.0
2022-12-21 14:30:00,57.94,57.99,57.91,57.93,100431.0,53.6113,53.6575,53.5835,53.602,100431.0
2022-12-21 14:40:00,57.93,58.0,57.9,57.99,64412.0,53.602,53.6668,53.5742,53.6575,64412.0
2022-12-21 14:50:00,57.99,57.99,57.86,57.89,42643.0,53.6575,53.6575,53.5372,53.565,42643.0
2022-12-21 15:00:00,57.88,57.96,57.85,57.9,64132.0,53.5557,53.6298,53.528,53.5742,64132.0
2022-12-21 15:10:00,57.91,57.96,57.87,57.87,50610.0,53.5835,53.6298,53.5465,53.5465,50610.0
2022-12-21 15:20:00,57.87,57.96,57.85,57.96,41455.0,53.5465,53.6298,53.528,53.6298,41455.0
2022-12-21 15:30:00,57.96,58.0,57.91,57.96,102904.0,53.6298,53.6668,53.5835,53.6298,102904.0
2022-12-21 15:40:00,57.96,57.99,57.91,57.98,273730.0,53.6298,53.6575,53.5835,53.6483,273730.0
2022-12-21 15:50:00,57.98,58.1,57.88,58.09,486332.0,53.6483,53.7593,53.5557,53.75,486332.0
2022-12-22 09:30:00,57.75,57.9,57.2,57.26,363631.0,53.4354,53.5742,52.9265,52.9821,363631.0
2022-12-22 09:40:00,57.26,57.48,57.24,57.43,196720.0,52.9821,53.1856,52.9636,53.1394,196720.0
2022-12-22 09:50:00,57.43,57.47,57.18,57.22,417268.0,53.1394,53.1764,52.908,52.945,417268.0
2022-12-22 10:00:00,57.22,57.29,57.0,57.06,412281.0,52.945,53.0098,52.7415,52.797,412281.0
2022-12-22 10:10:00,57.05,57.17,57.04,57.13,103731.0,52.7877,52.8988,52.7785,52.8618,103731.0
2022-12-22 10:20:00,57.13,57.17,57.03,57.06,250766.0,52.8618,52.8988,52.7692,52.797,250766.0
2022-12-22 10:30:00,57.06,57.22,57.02,57.19,84567.0,52.797,52.945,52.76,52.9173,84567.0
2022-12-22 10:40:00,57.18,57.25,57.14,57.2,149579.0,52.908,52.9728,52.871,52.9265,149579.0
2022-12-22 10:50:00,57.2,57.27,57.16,57.18,91106.0,52.9265,52.9913,52.8895,52.908,91106.0
2022-12-22 11:00:00,57.18,57.24,57.12,57.14,68102.0,52.908,52.9636,52.8525,52.871,68102.0
2022-12-22 11:10:00,57.14,57.24,57.14,57.17,87811.0,52.871,52.9636,52.871,52.8988,87811.0
2022-12-22 11:20:00,57.17,57.22,57.1,57.11,54715.0,52.8988,52.945,52.834,52.8433,54715.0
2022-12-22 11:30:00,57.12,57.15,57.04,57.05,57268.0,52.8525,52.8803,52.7785,52.7877,57268.0
2022-12-22 11:40:00,57.04,57.12,57.01,57.05,44847.0,52.7785,52.8525,52.7507,52.7877,44847.0
2022-12-22 11:50:00,57.06,57.11,57.01,57.09,49535.0,52.797,52.8433,52.7507,52.8248,49535.0
2022-12-22 12:00:00,57.09,57.11,57.06,57.11,40114.0,52.8248,52.8433,52.797,52.8433,40114.0
2022-12-22 12:10:00,57.12,57.15,56.99,57.03,61769.0,52.8525,52.8803,52.7322,52.7692,61769.0
2022-12-22 12:20:00,57.03,57.06,56.88,56.9,113021.0,52.7692,52.797,52.6304,52.649,113021.0
2022-12-22 12:30:00,56.9,56.94,56.84,56.89,69671.0,52.649,52.686,52.5934,52.6397,69671.0
2022-12-22 12:40:00,56.9,56.9,56.82,56.87,35624.0,52.649,52.649,52.5749,52.6212,35624.0
2022-12-22 12:50:00,56.88,56.89,56.82,56.86,36584.0,52.6304,52.6397,52.5749,52.6119,36584.0
2022-12-22 13:00:00,56.86,56.86,56.76,56.8,59821.0,52.6119,52.6119,52.5194,52.5564,59821.0
2022-12-22 13:10:00,56.8,56.96,56.8,56.96,49910.0,52.5564,52.7045,52.5564,52.7045,49910.0
2022-12-22 13:20:00,56.95,56.97,56.9,56.92,54841.0,52.6952,52.7137,52.649,52.6675,54841.0
2022-12-22 13:30:00,56.91,56.94,56.82,56.94,79159.0,52.6582,52.686,52.5749,52.686,79159.0
2022-12-22 13:40:00,56.93,56.96,56.89,56.94,102392.0,52.6767,52.7045,52.6397,52.686,102392.0
2022-12-22 13:50:00,56.95,57.01,56.92,57.0,69418.0,52.6952,52.7507,52.6675,52.7415,69418.0
2022-12-22 14:00:00,57.01,57.04,56.94,56.98,85708.0,52.7507,52.7785,52.686,52.723,85708.0
2022-12-22 14:10:00,56.97,57.12,56.97,57.07,53288.0,52.7137,52.8525,52.7137,52.8063,53288.0
2022-12-22 14:20:00,57.07,57.16,56.99,57.16,52446.0,52.8063,52.8895,52.7322,52.8895,52446.0
2022-12-22 14:30:00,57.15,57.22,57.11,57.15,106347.0,52.8803,52.945,52.8433,52.8803,106347.0
2022-12-22 14:40:00,57.15,57.21,57.09,57.21,50638.0,52.8803,52.9358,52.8248,52.9358,50638.0
2022-12-22 14:50:00,57.21,57.39,57.21,57.38,83435.0,52.9358,53.1023,52.9358,53.0931,83435.0
2022-12-22 15:00:00,57.38,57.42,57.32,57.4,84757.0,53.0931,53.1301,53.0376,53.1116,84757.0
2022-12-22 15:10:00,57.4,57.55,57.37,57.55,142134.0,53.1116,53.2504,53.0838,53.2504,142134.0
2022-12-22 15:20:00,57.55,57.63,57.53,57.62,119213.0,53.2504,53.3244,53.2319,53.3152,119213.0
2022-12-22 15:30:00,57.63,57.67,57.57,57.67,138788.0,53.3244,53.3614,53.2689,53.3614,138788.0
2022-12-22 15:40:00,57.68,57.73,57.64,57.71,241797.0,53.3707,53.4169,53.3337,53.3984,241797.0
2022-12-22 15:50:00,57.72,57.87,57.72,57.85,505772.0,53.4077,53.5465,53.4077,53.528,505772.0
2022-12-23 09:30:00,57.87,58.11,57.75,57.86,307092.0,53.5465,53.7686,53.4354,53.5372,307092.0
2022-12-23 09:40:00,57.85,58.04,57.82,57.86,171416.0,53.528,53.7038,53.5002,53.5372,171416.0
2022-12-23 09:50:00,57.86,57.86,57.62,57.78,158599.0,53.5372,53.5372,53.3152,53.4632,158599.0
2022-12-23 10:00:00,57.78,58.04,57.73,57.97,302734.0,53.4632,53.7038,53.4169,53.639,302734.0
2022-12-23 10:10:00,57.97,58.17,57.9,58.11,137055.0,53.639,53.8241,53.5742,53.7686,137055.0
2022-12-23 10:20:00,58.12,58.21,58.04,58.14,93471.0,53.7778,53.8611,53.7038,53.7963,93471.0
2022-12-23 10:30:00,58.15,58.28,58.13,58.28,92216.0,53.8056,53.9259,53.7871,53.9259,92216.0
2022-12-23 10:40:00,58.28,58.32,58.15,58.19,228191.0,53.9259,53.9629,53.8056,53.8426,228191.0
2022-12-23 10:50:00,58.19,58.21,58.03,58.07,76543.0,53.8426,53.8611,53.6945,53.7315,76543.0
2022-12-23 11:00:00,58.06,58.09,57.97,57.97,81619.0,53.7223,53.75,53.639,53.639,81619.0
2022-12-23 11:10:00,57.97,58.04,57.97,57.98,150675.0,53.639,53.7038,53.639,53.6483,150675.0
2022-12-23 11:20:00,57.98,58.04,57.94,57.99,127651.0,53.6483,53.7038,53.6113,53.6575,127651.0
2022-12-23 11:30:00,57.99,58.1,57.97,58.1,85959.0,53.6575,53.7593,53.639,53.7593,85959.0
2022-12-23 11:40:00,58.09,58.16,58.06,58.12,125637.0,53.75,53.8148,53.7223,53.7778,125637.0
2022-12-23 11:50:00,58.12,58.16,58.05,58.11,110832.0,53.7778,53.8148,53.713,53.7686,110832.0
2022-12-23 12:00:00,58.11,58.25,58.1,58.18,113494.0,53.7686,53.8981,53.7593,53.8333,113494.0
2022-12-23 12:10:00,58.18,58.21,58.15,58.17,53180.0,53.8333,53.8611,53.8056,53.8241,53180.0
2022-12-23 12:20:00,58.16,58.21,58.14,58.16,93152.0,53.8148,53.8611,53.7963,53.8148,93152.0
2022-12-23 12:30:00,58.17,58.26,58.16,58.19,37996.0,53.8241,53.9073,53.8148,53.8426,37996.0
2022-12-23 12:40:00,58.2,58.21,58.08,58.09,57762.0,53.8518,53.8611,53.7408,53.75,57762.0
2022-12-23 12:50:00,58.09,58.1,58.02,58.04,104488.0,53.75,53.7593,53.6853,53.7038,104488.0
2022-12-23 13:00:00,58.05,58.12,58.02,58.12,39127.0,53.713,53.7778,53.6853,53.7778,39127.0
2022-12-23 13:10:00,58.12,58.16,58.07,58.14,41898.0,53.7778,53.8148,53.7315,53.7963,41898.0
2022-12-23 13:20:00,58.14,58.18,58.12,58.17,33495.0,53.7963,53.8333,53.7778,53.8241,33495.0
2022-12-23 13:30:00,58.16,58.26,58.16,58.24,70488.0,53.8148,53.9073,53.8148,53.8888,70488.0
2022-12-23 13:40:00,58.24,58.27,58.07,58.15,42873.0,53.8888,53.9166,53.7315,53.8056,42873.0
2022-12-23 13:50:00,58.14,58.17,58.12,58.14,59680.0,53.7963,53.8241,53.7778,53.7963,59680.0
2022-12-23 14:00:00,58.15,58.18,58.11,58.16,39829.0,53.8056,53.8333,53.7686,53.8148,39829.0
2022-12-23 14:10:00,58.15,58.24,58.15,58.22,43264.0,53.8056,53.8888,53.8056,53.8703,43264.0
2022-12-23 14:20:00,58.23,58.24,58.13,58.15,74956.0,53.8796,53.8888,53.7871,53.8056,74956.0
2022-12-23 14:30:00,58.15,58.26,58.15,58.25,54402.0,53.8056,53.9073,53.8056,53.8981,54402.0
2022-12-23 14:40:00,58.25,58.26,58.19,58.21,43669.0,53.8981,53.9073,53.8426,53.8611,43669.0
2022-12-23 14:50:00,58.2,58.3,58.2,58.3,63566.0,53.8518,53.9444,53.8518,53.9444,63566.0
2022-12-23 15:00:00,58.3,58.38,58.3,58.3,51729.0,53.9444,54.0184,53.9444,53.9444,51729.0
2022-12-23 15:10:00,58.3,58.35,58.27,58.28,62407.0,53.9444,53.9906,53.9166,53.9259,62407.0
2022-12-23 15:20:00,58.28,58.29,58.21,58.23,60760.0,53.9259,53.9351,53.8611,53.8796,60760.0
2022-12-23 15:30:00,58.22,58.25,58.13,58.15,182333.0,53.8703,53.8981,53.7871,53.8056,182333.0
2022-12-23 15:40:00,58.15,58.21,58.14,58.19,202980.0,53.8056,53.8611,53.7963,53.8426,202980.0
2022-12-23 15:50:00,58.2,58.25,58.13,58.2,428036.0,53.8518,53.8981,53.7871,53.8518,428036.0
2022-12-27 09:30:00,58.31,58.4,57.84,57.93,205137.0,53.9536,54.0369,53.5187,53.602,205137.0
2022-12-27 09:40:00,57.93,58.03,57.85,57.93,134497.0,53.602,53.6945,53.528,53.602,134497.0
2022-12-27 09:50:00,57.93,58.05,57.82,57.96,136162.0,53.602,53.713,53.5002,53.6298,136162.0
2022-12-27 10:00:00,57.95,58.05,57.89,58.02,125365.0,53.6205,53.713,53.565,53.6853,125365.0
2022-12-27 10:10:00,58.02,58.3,57.99,58.26,119146.0,53.6853,53.9444,53.6575,53.9073,119146.0
2022-12-27 10:20:00,58.25,58.36,58.24,58.3,204268.0,53.8981,53.9999,53.8888,53.9444,204268.0
2022-12-27 10:30:00,58.3,58.41,58.25,58.37,52859.0,53.9444,54.0461,53.8981,54.0091,52859.0
2022-12-27 10:40:00,58.38,58.42,58.33,58.4,36131.0,54.0184,54.0554,53.9721,54.0369,36131.0
2022-12-27 10:50:00,58.42,58.44,58.25,58.27,44557.0,54.0554,54.0739,53.8981,53.9166,44557.0
2022-12-27 11:00:00,58.27,58.34,58.26,58.33,35163.0,53.9166,53.9814,53.9073,53.9721,35163.0
2022-12-27 11:10:00,58.33,58.36,58.22,58.22,53245.0,53.9721,53.9999,53.8703,53.8703,53245.0
2022-12-27 11:20:00,58.22,58.26,58.16,58.23,36525.0,53.8703,53.9073,53.8148,53.8796,36525.0
2022-12-27 11:30:00,58.23,58.34,58.22,58.3,34413.0,53.8796,53.9814,53.8703,53.9444,34413.0
2022-12-27 11:40:00,58.3,58.34,58.28,58.29,40859.0,53.9444,53.9814,53.9259,53.9351,40859.0
2022-12-27 11:50:00,58.29,58.34,58.27,58.32,53000.0,53.9351,53.9814,53.9166,53.9629,53000.0
2022-12-27 12:00:00,58.33,58.41,58.33,58.39,24066.0,53.9721,54.0461,53.9721,54.0276,24066.0
2022-12-27 12:10:00,58.4,58.46,58.39,58.44,28768.0,54.0369,54.0924,54.0276,54.0739,28768.0
2022-12-27 12:20:00,58.44,58.44,58.35,58.36,35173.0,54.0739,54.0739,53.9906,53.9999,35173.0
2022-12-27 12:30:00,58.36,58.45,58.36,58.44,24664.0,53.9999,54.0832,53.9999,54.0739,24664.0
2022-12-27 12:40:00,58.44,58.45,58.34,58.37,23700.0,54.0739,54.0832,53.9814,54.0091,23700.0
2022-12-27 12:50:00,58.36,58.49,58.36,58.48,23084.0,53.9999,54.1202,53.9999,54.1109,23084.0
2022-12-27 13:00:00,58.48,58.55,58.47,58.54,28572.0,54.1109,54.1757,54.1017,54.1664,28572.0
2022-12-27 13:10:00,58.54,58.56,58.48,58.5,23412.0,54.1664,54.1849,54.1109,54.1294,23412.0
2022-12-27 13:20:00,58.51,58.54,58.49,58.5,19245.0,54.1387,54.1664,54.1202,54.1294,19245.0
2022-12-27 13:30:00,58.5,58.5,58.37,58.39,30881.0,54.1294,54.1294,54.0091,54.0276,30881.0
2022-12-27 13:40:00,58.39,58.4,58.32,58.33,226150.0,54.0276,54.0369,53.9629,53.9721,226150.0
2022-12-27 13:50:00,58.33,58.34,58.13,58.17,172500.0,53.9721,53.9814,53.7871,53.8241,172500.0
2022-12-27 14:00:00,58.16,58.25,58.15,58.25,62877.0,53.8148,53.8981,53.8056,53.8981,62877.0
2022-12-27 14:10:00,58.26,58.26,58.17,58.19,57822.0,53.9073,53.9073,53.8241,53.8426,57822.0
2022-12-27 14:20:00,58.19,58.21,58.05,58.07,128855.0,53.8426,53.8611,53.713,53.7315,128855.0
2022-12-27 14:30:00,58.07,58.11,58.05,58.08,37427.0,53.7315,53.7686,53.713,53.7408,37427.0
2022-12-27 14:40:00,58.08,58.2,58.03,58.2,47412.0,53.7408,53.8518,53.6945,53.8518,47412.0
2022-12-27 14:50:00,58.21,58.23,58.16,58.21,215162.0,53.8611,53.8796,53.8148,53.8611,215162.0
2022-12-27 15:00:00,58.22,58.26,58.19,58.26,55867.0,53.8703,53.9073,53.8426,53.9073,55867.0
2022-12-27 15:10:00,58.25,58.31,58.22,58.29,104160.0,53.8981,53.9536,53.8703,53.9351,104160.0
2022-12-27 15:20:00,58.29,58.32,58.25,58.3,78581.0,53.9351,53.9629,53.8981,53.9444,78581.0
2022-12-27 15:30:00,58.3,58.35,58.28,58.34,75435.0,53.9444,53.9906,53.9259,53.9814,75435.0
2022-12-27 15:40:00,58.33,58.34,58.25,58.33,69087.0,53.9721,53.9814,53.8981,53.9721,69087.0
2022-12-27 15:50:00,58.32,58.35,58.22,58.27,304518.0,53.9629,53.9906,53.8703,53.9166,304518.0
2022-12-28 09:30:00,58.39,58.46,58.21,58.41,273635.0,54.0276,54.0924,53.8611,54.0461,273635.0
2022-12-28 09:40:00,58.4,58.46,58.35,58.45,94850.0,54.0369,54.0924,53.9906,54.0832,94850.0
2022-12-28 09:50:00,58.45,58.45,58.24,58.26,81991.0,54.0832,54.0832,53.8888,53.9073,81991.0
2022-12-28 10:00:00,58.26,58.37,58.22,58.28,76863.0,53.9073,54.0091,53.8703,53.9259,76863.0
2022-12-28 10:10:00,58.28,58.36,58.24,58.3,72479.0,53.9259,53.9999,53.8888,53.9444,72479.0
2022-12-28 10:20:00,58.3,58.35,58.07,58.11,69631.0,53.9444,53.9906,53.7315,53.7686,69631.0
2022-12-28 10:30:00,58.11,58.16,58.07,58.13,124709.0,53.7686,53.8148,53.7315,53.7871,124709.0
2022-12-28 10:40:00,58.14,58.18,58.07,58.1,58414.0,53.7963,53.8333,53.7315,53.7593,58414.0
2022-12-28 10:50:00,58.1,58.1,57.99,58.08,65154.0,53.7593,53.7593,53.6575,53.7408,65154.0
2022-12-28 11:00:00,58.07,58.15,58.02,58.06,104672.0,53.7315,53.8056,53.6853,53.7223,104672.0
2022-12-28 11:10:00,58.05,58.09,57.95,58.05,56010.0,53.713,53.75,53.6205,53.713,56010.0
2022-12-28 11:20:00,58.04,58.1,58.02,58.08,46738.0,53.7038,53.7593,53.6853,53.7408,46738.0
2022-12-28 11:30:00,58.09,58.11,58.05,58.09,52318.0,53.75,53.7686,53.713,53.75,52318.0
2022-12-28 11:40:00,58.09,58.12,58.06,58.07,45649.0,53.75,53.7778,53.7223,53.7315,45649.0
2022-12-28 11:50:00,58.06,58.06,57.96,57.98,56422.0,53.7223,53.7223,53.6298,53.6483,56422.0
2022-12-28 12:00:00,57.98,57.99,57.8,57.83,94048.0,53.6483,53.6575,53.4817,53.5095,94048.0
2022-12-28 12:10:00,57.84,57.86,57.8,57.86,17095.0,53.5187,53.5372,53.4817,53.5372,17095.0
2022-12-28 12:20:00,57.85,57.9,57.83,57.88,57605.0,53.528,53.5742,53.5095,53.5557,57605.0
2022-12-28 12:30:00,57.89,57.99,57.89,57.96,42028.0,53.565,53.6575,53.565,53.6298,42028.0
2022-12-28 12:40:00,57.98,58.09,57.95,58.08,65320.0,53.6483,53.75,53.6205,53.7408,65320.0
2022-12-28 12:50:00,58.09,58.18,58.07,58.17,31050.0,53.75,53.8333,53.7315,53.8241,31050.0
2022-12-28 13:00:00,58.17,58.27,58.16,58.25,49937.0,53.8241,53.9166,53.8148,53.8981,49937.0
2022-12-28 13:10:00,58.26,58.31,58.21,58.23,95502.0,53.9073,53.9536,53.8611,53.8796,95502.0
2022-12-28 13:20:00,58.24,58.25,58.15,58.19,91241.0,53.8888,53.8981,53.8056,53.8426,91241.0
2022-12-28 13:30:00,58.19,58.2,58.08,58.09,82433.0,53.8426,53.8518,53.7408,53.75,82433.0
2022-12-28 13:40:00,58.1,58.17,58.09,58.16,42226.0,53.7593,53.8241,53.75,53.8148,42226.0
2022-12-28 13:50:00,58.16,58.18,58.11,58.13,50295.0,53.8148,53.8333,53.7686,53.7871,50295.0
2022-12-28 14:00:00,58.13,58.17,58.09,58.11,68763.0,53.7871,53.8241,53.75,53.7686,68763.0
2022-12-28 14:10:00,58.1,58.15,58.08,58.14,38322.0,53.7593,53.8056,53.7408,53.7963,38322.0
2022-12-28 14:20:00,58.14,58.16,58.07,58.08,36907.0,53.7963,53.8148,53.7315,53.7408,36907.0
2022-12-28 14:30:00,58.07,58.16,58.06,58.11,49705.0,53.7315,53.8148,53.7223,53.7686,49705.0
2022-12-28 14:40:00,58.11,58.24,58.11,58.21,75135.0,53.7686,53.8888,53.7686,53.8611,75135.0
2022-12-28 14:50:00,58.21,58.22,58.14,58.17,50158.0,53.8611,53.8703,53.7963,53.8241,50158.0
2022-12-28 15:00:00,58.17,58.17,57.99,58.0,88136.0,53.8241,53.8241,53.6575,53.6668,88136.0
2022-12-28 15:10:00,58.0,58.01,57.91,57.94,108557.0,53.6668,53.676,53.5835,53.6113,108557.0
2022-12-28 15:20:00,57.94,57.98,57.92,57.94,206735.0,53.6113,53.6483,53.5927,53.6113,206735.0
2022-12-28 15:30:00,57.94,58.01,57.92,57.94,168211.0,53.6113,53.676,53.5927,53.6113,168211.0
2022-12-28 15:40:00,57.94,57.96,57.85,57.91,252392.0,53.6113,53.6298,53.528,53.5835,252392.0
2022-12-28 15:50:00,57.92,57.93,57.82,57.84,306538.0,53.5927,53.602,53.5002,53.5187,306538.0
2022-12-29 09:30:00,57.99,58.16,57.97,58.11,194431.0,53.6575,53.8148,53.639,53.7686,194431.0
2022-12-29 09:40:00,58.11,58.22,57.97,58.19,221372.0,53.7686,53.8703,53.639,53.8426,221372.0
2022-12-29 09:50:00,58.18,58.25,58.11,58.22,180479.0,53.8333,53.8981,53.7686,53.8703,180479.0
2022-12-29 10:00:00,58.22,58.43,58.21,58.41,136865.0,53.8703,54.0646,53.8611,54.0461,136865.0
2022-12-29 10:10:00,58.4,58.64,58.38,58.64,219655.0,54.0369,54.259,54.0184,54.259,219655.0
2022-12-29 10:20:00,58.63,58.68,58.56,58.57,277942.0,54.2497,54.296,54.1849,54.1942,277942.0
2022-12-29 10:30:00,58.57,58.63,58.52,58.6,151021.0,54.1942,54.2497,54.1479,54.2219,151021.0
2022-12-29 10:40:00,58.59,58.62,58.53,58.54,101637.0,54.2127,54.2405,54.1572,54.1664,101637.0
2022-12-29 10:50:00,58.54,58.58,58.47,58.52,57641.0,54.1664,54.2034,54.1017,54.1479,57641.0
2022-12-29 11:00:00,58.52,58.53,58.4,58.41,56910.0,54.1479,54.1572,54.0369,54.0461,56910.0
2022-12-29 11:10:00,58.43,58.5,58.39,58.5,58893.0,54.0646,54.1294,54.0276,54.1294,58893.0
2022-12-29 11:20:00,58.51,58.52,58.45,58.51,39169.0,54.1387,54.1479,54.0832,54.1387,39169.0
2022-12-29 11:30:00,58.51,58.64,58.51,58.63,109521.0,54.1387,54.259,54.1387,54.2497,109521.0
2022-12-29 11:40:00,58.63,58.78,58.61,58.78,51524.0,54.2497,54.3885,54.2312,54.3885,51524.0
2022-12-29 11:50:00,58.78,58.86,58.76,58.85,53417.0,54.3885,54.4625,54.37,54.4533,53417.0
2022-12-29 12:00:00,58.85,58.88,58.81,58.85,38759.0,54.4533,54.481,54.4163,54.4533,38759.0
2022-12-29 12:10:00,58.85,58.9,58.81,58.87,44288.0,54.4533,54.4995,54.4163,54.4718,44288.0
2022-12-29 12:20:00,58.86,58.94,58.84,58.86,45628.0,54.4625,54.5365,54.444,54.4625,45628.0
2022-12-29 12:30:00,58.86,58.95,58.82,58.93,50011.0,54.4625,54.5458,54.4255,54.5273,50011.0
2022-12-29 12:40:00,58.94,58.97,58.91,58.94,57331.0,54.5365,54.5643,54.5088,54.5365,57331.0
2022-12-29 12:50:00,58.94,58.99,58.85,58.9,78888.0,54.5365,54.5828,54.4533,54.4995,78888.0
2022-12-29 13:00:00,58.9,58.93,58.85,58.91,67033.0,54.4995,54.5273,54.4533,54.5088,67033.0
2022-12-29 13:10:00,58.92,59.02,58.91,58.98,43085.0,54.518,54.6106,54.5088,54.5736,43085.0
2022-12-29 13:20:00,58.98,59.0,58.89,58.91,200422.0,54.5736,54.5921,54.4903,54.5088,200422.0
2022-12-29 13:30:00,58.9,58.91,58.76,58.82,96767.0,54.4995,54.5088,54.37,54.4255,96767.0
2022-12-29 13:40:00,58.83,58.9,58.83,58.85,113584.0,54.4348,54.4995,54.4348,54.4533,113584.0
2022-12-29 13:50:00,58.85,58.88,58.79,58.84,88079.0,54.4533,54.481,54.3977,54.444,88079.0
2022-12-29 14:00:00,58.84,58.92,58.84,58.9,85102.0,54.444,54.518,54.444,54.4995,85102.0
2022-12-29 14:10:00,58.89,58.94,58.88,58.91,36999.0,54.4903,54.5365,54.481,54.5088,36999.0
2022-12-29 14:20:00,58.9,58.91,58.86,58.87,46285.0,54.4995,54.5088,54.4625,54.4718,46285.0
2022-12-29 14:30:00,58.87,58.94,58.85,58.93,44809.0,54.4718,54.5365,54.4533,54.5273,44809.0
2022-12-29 14:40:00,58.94,58.98,58.92,58.96,56932.0,54.5365,54.5736,54.518,54.555,56932.0
2022-12-29 14:50:00,58.96,58.98,58.86,58.87,65624.0,54.555,54.5736,54.4625,54.4718,65624.0
2022-12-29 15:00:00,58.87,58.9,58.83,58.87,108930.0,54.4718,54.4995,54.4348,54.4718,108930.0
2022-12-29 15:10:00,58.86,58.87,58.71,58.73,180786.0,54.4625,54.4718,54.3237,54.3422,180786.0
2022-12-29 15:20:00,58.74,58.81,58.73,58.8,121378.0,54.3515,54.4163,54.3422,54.407,121378.0
2022-12-29 15:30:00,58.8,58.88,58.8,58.87,119486.0,54.407,54.481,54.407,54.4718,119486.0
2022-12-29 15:40:00,58.86,58.9,58.83,58.9,396549.0,54.4625,54.4995,54.4348,54.4995,396549.0
2022-12-29 15:50:00,58.89,59.05,58.89,58.95,551533.0,54.4903,54.6383,54.4903,54.5458,551533.0
2022-12-30 09:30:00,58.59,58.88,58.4,58.78,160643.0,54.2127,54.481,54.0369,54.3885,160643.0
2022-12-30 09:40:00,58.77,58.77,58.53,58.58,164890.0,54.3792,54.3792,54.1572,54.2034,164890.0
2022-12-30 09:50:00,58.58,58.81,58.53,58.81,86760.0,54.2034,54.4163,54.1572,54.4163,86760.0
2022-12-30 10:00:00,58.8,58.81,58.65,58.65,59818.0,54.407,54.4163,54.2682,54.2682,59818.0
2022-12-30 10:10:00,58.64,58.85,58.64,58.84,62018.0,54.259,54.4533,54.259,54.444,62018.0
2022-12-30 10:20:00,58.84,58.91,58.8,58.9,56568.0,54.444,54.5088,54.407,54.4995,56568.0
2022-12-30 10:30:00,58.89,58.97,58.84,58.87,57955.0,54.4903,54.5643,54.444,54.4718,57955.0
2022-12-30 10:40:00,58.88,59.0,58.81,59.0,74849.0,54.481,54.5921,54.4163,54.5921,74849.0
2022-12-30 10:50:00,59.0,59.0,58.84,58.85,208955.0,54.5921,54.5921,54.444,54.4533,208955.0
2022-12-30 11:00:00,58.84,58.85,58.78,58.84,65768.0,54.444,54.4533,54.3885,54.444,65768.0
2022-12-30 11:10:00,58.85,58.86,58.74,58.79,107360.0,54.4533,54.4625,54.3515,54.3977,107360.0
2022-12-30 11:20:00,58.79,58.8,58.63,58.65,64276.0,54.3977,54.407,54.2497,54.2682,64276.0
2022-12-30 11:30:00,58.64,58.75,58.6,58.72,52430.0,54.259,54.3607,54.2219,54.333,52430.0
2022-12-30 11:40:00,58.72,58.78,58.7,58.77,39606.0,54.333,54.3885,54.3145,54.3792,39606.0
2022-12-30 11:50:00,58.78,58.82,58.74,58.8,61623.0,54.3885,54.4255,54.3515,54.407,61623.0
2022-12-30 12:00:00,58.8,58.82,58.72,58.75,52445.0,54.407,54.4255,54.333,54.3607,52445.0
2022-12-30 12:10:00,58.75,58.79,58.74,58.75,26950.0,54.3607,54.3977,54.3515,54.3607,26950.0
2022-12-30 12:20:00,58.75,58.79,58.72,58.77,29955.0,54.3607,54.3977,54.333,54.3792,29955.0
2022-12-30 12:30:00,58.77,58.8,58.74,58.75,27973.0,54.3792,54.407,54.3515,54.3607,27973.0
2022-12-30 12:40:00,58.75,58.77,58.71,58.76,30336.0,54.3607,54.3792,54.3237,54.37,30336.0
2022-12-30 12:50:00,58.76,58.78,58.7,58.78,41103.0,54.37,54.3885,54.3145,54.3885,41103.0
2022-12-30 13:00:00,58.78,58.78,58.72,58.75,36162.0,54.3885,54.3885,54.333,54.3607,36162.0
2022-12-30 13:10:00,58.75,58.75,58.65,58.65,35373.0,54.3607,54.3607,54.2682,54.2682,35373.0
2022-12-30 13:20:00,58.65,58.66,58.41,58.52,61095.0,54.2682,54.2775,54.0461,54.1479,61095.0
2022-12-30 13:30:00,58.52,58.66,58.51,58.66,37989.0,54.1479,54.2775,54.1387,54.2775,37989.0
2022-12-30 13:40:00,58.66,58.67,58.6,58.61,58556.0,54.2775,54.2867,54.2219,54.2312,58556.0
2022-12-30 13:50:00,58.61,58.66,58.57,58.64,31196.0,54.2312,54.2775,54.1942,54.259,31196.0
2022-12-30 14:00:00,58.64,58.67,58.5,58.5,46508.0,54.259,54.2867,54.1294,54.1294,46508.0
2022-12-30 14:10:00,58.5,58.52,58.45,58.52,42874.0,54.1294,54.1479,54.0832,54.1479,42874.0
2022-12-30 14:20:00,58.52,58.59,58.48,58.57,32812.0,54.1479,54.2127,54.1109,54.1942,32812.0
2022-12-30 14:30:00,58.57,58.62,58.5,58.51,34637.0,54.1942,54.2405,54.1294,54.1387,34637.0
2022-12-30 14:40:00,58.52,58.52,58.35,58.38,44453.0,54.1479,54.1479,53.9906,54.0184,44453.0
2022-12-30 14:50:00,58.38,58.46,58.37,58.44,36458.0,54.0184,54.0924,54.0091,54.0739,36458.0
2022-12-30 15:00:00,58.43,58.53,58.42,58.52,39731.0,54.0646,54.1572,54.0554,54.1479,39731.0
2022-12-30 15:10:00,58.52,58.69,58.5,58.61,81631.0,54.1479,54.3052,54.1294,54.2312,81631.0
2022-12-30 15:20:00,58.61,58.65,58.52,58.54,95738.0,54.2312,54.2682,54.1479,54.1664,95738.0
2022-12-30 15:30:00,58.54,58.65,58.53,58.63,122498.0,54.1664,54.2682,54.1572,54.2497,122498.0
2022-12-30 15:40:00,58.63,58.76,58.59,58.76,159709.0,54.2497,54.37,54.2127,54.37,159709.0
2022-12-30 15:50:00,58.77,58.87,58.71,58.75,327078.0,54.3792,54.4718,54.3237,54.3607,327078.0
2023-01-03 09:30:00,59.22,59.39,58.98,59.24,552538.0,54.7956,54.9529,54.5736,54.8141,552538.0
2023-01-03 09:40:00,59.26,59.47,58.85,58.96,600998.0,54.8326,55.0269,54.4533,54.555,600998.0
2023-01-03 09:50:00,58.94,59.02,58.62,58.64,131524.0,54.5365,54.6106,54.2405,54.259,131524.0
2023-01-03 10:00:00,58.65,58.87,58.43,58.53,538181.0,54.2682,54.4718,54.0646,54.1572,538181.0
2023-01-03 10:10:00,58.53,58.54,58.2,58.2,339008.0,54.1572,54.1664,53.8518,53.8518,339008.0
2023-01-03 10:20:00,58.19,58.56,58.16,58.56,112300.0,53.8426,54.1849,53.8148,54.1849,112300.0
2023-01-03 10:30:00,58.57,58.72,58.48,58.72,234018.0,54.1942,54.333,54.1109,54.333,234018.0
2023-01-03 10:40:00,58.72,58.86,58.72,58.84,95391.0,54.333,54.4625,54.333,54.444,95391.0
2023-01-03 10:50:00,58.83,59.08,58.8,59.08,118954.0,54.4348,54.6661,54.407,54.6661,118954.0
2023-01-03 11:00:00,59.07,59.19,58.9,58.91,256856.0,54.6568,54.7679,54.4995,54.5088,256856.0
2023-01-03 11:10:00,58.9,58.92,58.6,58.69,101470.0,54.4995,54.518,54.2219,54.3052,101470.0
2023-01-03 11:20:00,58.68,58.74,58.62,58.7,95116.0,54.296,54.3515,54.2405,54.3145,95116.0
2023-01-03 11:30:00,58.7,58.7,58.53,58.55,80249.0,54.3145,54.3145,54.1572,54.1757,80249.0
2023-01-03 11:40:00,58.56,58.56,58.39,58.43,52641.0,54.1849,54.1849,54.0276,54.0646,52641.0
2023-01-03 11:50:00,58.43,58.5,58.38,58.43,79357.0,54.0646,54.1294,54.0184,54.0646,79357.0
2023-01-03 12:00:00,58.43,58.45,58.33,58.42,90261.0,54.0646,54.0832,53.9721,54.0554,90261.0
2023-01-03 12:10:00,58.41,58.46,58.34,58.39,105070.0,54.0461,54.0924,53.9814,54.0276,105070.0
2023-01-03 12:20:00,58.38,58.42,58.26,58.35,130917.0,54.0184,54.0554,53.9073,53.9906,130917.0
2023-01-03 12:30:00,58.36,58.5,58.34,58.38,125309.0,53.9999,54.1294,53.9814,54.0184,125309.0
2023-01-03 12:40:00,58.38,58.38,58.04,58.08,83449.0,54.0184,54.0184,53.7038,53.7408,83449.0
2023-01-03 12:50:00,58.08,58.26,58.08,58.22,83112.0,53.7408,53.9073,53.7408,53.8703,83112.0
2023-01-03 13:00:00,58.2,58.25,58.13,58.24,59925.0,53.8518,53.8981,53.7871,53.8888,59925.0
2023-01-03 13:10:00,58.23,58.33,58.22,58.3,103189.0,53.8796,53.9721,53.8703,53.9444,103189.0
2023-01-03 13:20:00,58.3,58.51,58.26,58.47,95167.0,53.9444,54.1387,53.9073,54.1017,95167.0
2023-01-03 13:30:00,58.46,58.46,58.29,58.3,97800.0,54.0924,54.0924,53.9351,53.9444,97800.0
2023-01-03 13:40:00,58.3,58.41,58.3,58.4,54517.0,53.9444,54.0461,53.9444,54.0369,54517.0
2023-01-03 13:50:00,58.41,58.49,58.37,58.45,63001.0,54.0461,54.1202,54.0091,54.0832,63001.0
2023-01-03 14:00:00,58.46,58.47,58.28,58.28,67251.0,54.0924,54.1017,53.9259,53.9259,67251.0
2023-01-03 14:10:00,58.28,58.3,58.16,58.17,66822.0,53.9259,53.9444,53.8148,53.8241,66822.0
2023-01-03 14:20:00,58.17,58.19,58.1,58.12,83269.0,53.8241,53.8426,53.7593,53.7778,83269.0
2023-01-03 14:30:00,58.11,58.11,57.92,57.99,118023.0,53.7686,53.7686,53.5927,53.6575,118023.0
2023-01-03 14:40:00,58.0,58.43,58.0,58.39,148980.0,53.6668,54.0646,53.6668,54.0276,148980.0
2023-01-03 14:50:00,58.39,58.39,58.27,58.31,184496.0,54.0276,54.0276,53.9166,53.9536,184496.0
2023-01-03 15:00:00,58.31,58.4,58.26,58.3,89028.0,53.9536,54.0369,53.9073,53.9444,89028.0
2023-01-03 15:10:00,58.3,58.47,58.29,58.37,86954.0,53.9444,54.1017,53.9351,54.0091,86954.0
2023-01-03 15:20:00,58.36,58.37,58.22,58.33,125722.0,53.9999,54.0091,53.8703,53.9721,125722.0
2023-01-03 15:30:00,58.34,58.41,58.28,58.29,105681.0,53.9814,54.0461,53.9259,53.9351,105681.0
2023-01-03 15:40:00,58.28,58.36,58.25,58.34,226702.0,53.9259,53.9999,53.8981,53.9814,226702.0
2023-01-03 15:50:00,58.34,58.44,58.32,58.34,380728.0,53.9814,54.0739,53.9629,53.9814,380728.0
2023-01-04 09:30:00,58.82,59.2,58.75,59.14,447825.0,54.4255,54.7771,54.3607,54.7216,447825.0
2023-01-04 09:40:00,59.19,59.35,59.07,59.12,156562.0,54.7679,54.9159,54.6568,54.7031,156562.0
2023-01-04 09:50:00,59.1,59.28,59.08,59.24,72976.0,54.6846,54.8511,54.6661,54.8141,72976.0
2023-01-04 10:00:00,59.23,59.33,58.88,58.94,243944.0,54.8049,54.8974,54.481,54.5365,243944.0
2023-01-04 10:10:00,58.93,59.1,58.86,59.05,97228.0,54.5273,54.6846,54.4625,54.6383,97228.0
2023-01-04 10:20:00,59.07,59.13,58.99,59.1,54380.0,54.6568,54.7123,54.5828,54.6846,54380.0
2023-01-04 10:30:00,59.1,59.33,59.07,59.23,325883.0,54.6846,54.8974,54.6568,54.8049,325883.0
2023-01-04 10:40:00,59.24,59.46,59.16,59.43,184971.0,54.8141,55.0177,54.7401,54.9899,184971.0
2023-01-04 10:50:00,59.43,59.51,59.35,59.46,271109.0,54.9899,55.064,54.9159,55.0177,271109.0
2023-01-04 11:00:00,59.46,59.51,59.38,59.51,138126.0,55.0177,55.064,54.9437,55.064,138126.0
2023-01-04 11:10:00,59.51,59.61,59.46,59.58,138223.0,55.064,55.1565,55.0177,55.1287,138223.0
2023-01-04 11:20:00,59.57,59.67,59.53,59.58,69133.0,55.1195,55.212,55.0825,55.1287,69133.0
2023-01-04 11:30:00,59.58,59.8,59.58,59.79,142113.0,55.1287,55.3323,55.1287,55.323,142113.0
2023-01-04 11:40:00,59.79,59.81,59.73,59.77,99621.0,55.323,55.3415,55.2675,55.3045,99621.0
2023-01-04 11:50:00,59.77,59.85,59.74,59.77,166193.0,55.3045,55.3786,55.2768,55.3045,166193.0
2023-01-04 12:00:00,59.78,59.8,59.58,59.58,86032.0,55.3138,55.3323,55.1287,55.1287,86032.0
2023-01-04 12:10:00,59.59,59.59,59.39,59.41,99562.0,55.138,55.138,54.9529,54.9714,99562.0
2023-01-04 12:20:00,59.41,59.46,59.38,59.4,58266.0,54.9714,55.0177,54.9437,54.9622,58266.0
2023-01-04 12:30:00,59.4,59.54,59.4,59.51,47971.0,54.9622,55.0917,54.9622,55.064,47971.0
2023-01-04 12:40:00,59.52,59.55,59.47,59.49,35459.0,55.0732,55.101,55.0269,55.0455,35459.0
2023-01-04 12:50:00,59.49,59.52,59.39,59.4,34253.0,55.0455,55.0732,54.9529,54.9622,34253.0
2023-01-04 13:00:00,59.39,59.41,59.31,59.37,46261.0,54.9529,54.9714,54.8789,54.9344,46261.0
2023-01-04 13:10:00,59.37,59.45,59.35,59.42,57129.0,54.9344,55.0084,54.9159,54.9807,57129.0
2023-01-04 13:20:00,59.43,59.44,59.33,59.36,215161.0,54.9899,54.9992,54.8974,54.9252,215161.0
2023-01-04 13:30:00,59.36,59.42,59.35,59.42,50621.0,54.9252,54.9807,54.9159,54.9807,50621.0
2023-01-04 13:40:00,59.42,59.47,59.34,59.36,28883.0,54.9807,55.0269,54.9067,54.9252,28883.0
2023-01-04 13:50:00,59.36,59.38,59.02,59.07,70569.0,54.9252,54.9437,54.6106,54.6568,70569.0
2023-01-04 14:00:00,59.07,59.41,59.02,59.15,296696.0,54.6568,54.9714,54.6106,54.7309,296696.0
2023-01-04 14:10:00,59.17,59.44,59.1,59.42,102329.0,54.7494,54.9992,54.6846,54.9807,102329.0
2023-01-04 14:20:00,59.41,59.42,58.92,58.95,202473.0,54.9714,54.9807,54.518,54.5458,202473.0
2023-01-04 14:30:00,58.95,59.09,58.91,59.02,108529.0,54.5458,54.6753,54.5088,54.6106,108529.0
2023-01-04 14:40:00,59.02,59.11,58.95,59.02,73680.0,54.6106,54.6938,54.5458,54.6106,73680.0
2023-01-04 14:50:00,59.02,59.22,58.99,59.21,81067.0,54.6106,54.7956,54.5828,54.7864,81067.0
2023-01-04 15:00:00,59.21,59.28,59.13,59.18,157857.0,54.7864,54.8511,54.7123,54.7586,157857.0
2023-01-04 15:10:00,59.19,59.26,59.13,59.23,107559.0,54.7679,54.8326,54.7123,54.8049,107559.0
2023-01-04 15:20:00,59.23,59.27,59.12,59.18,72070.0,54.8049,54.8419,54.7031,54.7586,72070.0
2023-01-04 15:30:00,59.17,59.17,58.94,59.01,149429.0,54.7494,54.7494,54.5365,54.6013,149429.0
2023-01-04 15:40:00,59.02,59.02,58.86,58.99,195328.0,54.6106,54.6106,54.4625,54.5828,195328.0
2023-01-04 15:50:00,58.99,59.15,58.99,59.12,432088.0,54.5828,54.7309,54.5828,54.7031,432088.0
2023-01-05 09:30:00,58.23,58.45,57.75,57.75,613546.0,53.8796,54.0832,53.4354,53.4354,613546.0
2023-01-05 09:40:00,57.75,57.78,57.62,57.75,500790.0,53.4354,53.4632,53.3152,53.4354,500790.0
2023-01-05 09:50:00,57.75,57.82,57.63,57.7,204969.0,53.4354,53.5002,53.3244,53.3892,204969.0
2023-01-05 10:00:00,57.68,57.95,57.58,57.89,247342.0,53.3707,53.6205,53.2781,53.565,247342.0
2023-01-05 10:10:00,57.9,58.02,57.79,57.96,203396.0,53.5742,53.6853,53.4725,53.6298,203396.0
2023-01-05 10:20:00,57.97,58.03,57.85,57.92,379485.0,53.639,53.6945,53.528,53.5927,379485.0
2023-01-05 10:30:00,57.93,58.09,57.87,58.07,119508.0,53.602,53.75,53.5465,53.7315,119508.0
2023-01-05 10:40:00,58.08,58.19,58.03,58.15,96748.0,53.7408,53.8426,53.6945,53.8056,96748.0
2023-01-05 10:50:00,58.16,58.16,57.87,57.87,74534.0,53.8148,53.8148,53.5465,53.5465,74534.0
2023-01-05 11:00:00,57.87,57.88,57.75,57.86,127369.0,53.5465,53.5557,53.4354,53.5372,127369.0
2023-01-05 11:10:00,57.87,57.88,57.66,57.67,169646.0,53.5465,53.5557,53.3522,53.3614,169646.0
2023-01-05 11:20:00,57.66,57.7,57.5,57.56,104941.0,53.3522,53.3892,53.2041,53.2596,104941.0
2023-01-05 11:30:00,57.55,57.68,57.53,57.68,80490.0,53.2504,53.3707,53.2319,53.3707,80490.0
2023-01-05 11:40:00,57.68,57.82,57.66,57.81,62510.0,53.3707,53.5002,53.3522,53.491,62510.0
2023-01-05 11:50:00,57.8,57.85,57.76,57.82,93101.0,53.4817,53.528,53.4447,53.5002,93101.0
2023-01-05 12:00:00,57.82,58.03,57.82,58.01,111052.0,53.5002,53.6945,53.5002,53.676,111052.0
2023-01-05 12:10:00,58.01,58.03,57.91,57.92,148502.0,53.676,53.6945,53.5835,53.5927,148502.0
2023-01-05 12:20:00,57.91,58.02,57.9,57.95,164684.0,53.5835,53.6853,53.5742,53.6205,164684.0
2023-01-05 12:30:00,57.95,58.03,57.93,57.98,209056.0,53.6205,53.6945,53.602,53.6483,209056.0
2023-01-05 12:40:00,57.97,57.99,57.91,57.98,86577.0,53.639,53.6575,53.5835,53.6483,86577.0
2023-01-05 12:50:00,57.97,57.99,57.88,57.91,68848.0,53.639,53.6575,53.5557,53.5835,68848.0
2023-01-05 13:00:00,57.91,57.97,57.88,57.97,75682.0,53.5835,53.639,53.5557,53.639,75682.0
2023-01-05 13:10:00,57.97,57.97,57.81,57.83,89503.0,53.639,53.639,53.491,53.5095,89503.0
2023-01-05 13:20:00,57.83,58.14,57.83,58.06,251873.0,53.5095,53.7963,53.5095,53.7223,251873.0
2023-01-05 13:30:00,58.07,58.16,58.05,58.07,71644.0,53.7315,53.8148,53.713,53.7315,71644.0
2023-01-05 13:40:00,58.07,58.11,57.98,58.0,83056.0,53.7315,53.7686,53.6483,53.6668,83056.0
2023-01-05 13:50:00,58.01,58.14,57.98,58.05,33421.0,53.676,53.7963,53.6483,53.713,33421.0
2023-01-05 14:00:00,58.05,58.13,58.02,58.12,70594.0,53.713,53.7871,53.6853,53.7778,70594.0
2023-01-05 14:10:00,58.12,58.12,57.93,58.03,47980.0,53.7778,53.7778,53.602,53.6945,47980.0
2023-01-05 14:20:00,58.03,58.08,57.98,57.99,32423.0,53.6945,53.7408,53.6483,53.6575,32423.0
2023-01-05 14:30:00,57.99,58.2,57.99,58.16,53470.0,53.6575,53.8518,53.6575,53.8148,53470.0
2023-01-05 14:40:00,58.17,58.25,58.12,58.2,146488.0,53.8241,53.8981,53.7778,53.8518,146488.0
2023-01-05 14:50:00,58.19,58.21,58.03,58.04,64435.0,53.8426,53.8611,53.6945,53.7038,64435.0
2023-01-05 15:00:00,58.03,58.03,57.95,57.96,33421.0,53.6945,53.6945,53.6205,53.6298,33421.0
2023-01-05 15:10:00,57.95,57.99,57.93,57.93,67910.0,53.6205,53.6575,53.602,53.602,67910.0
2023-01-05 15:20:00,57.93,57.96,57.85,57.91,56183.0,53.602,53.6298,53.528,53.5835,56183.0
2023-01-05 15:30:00,57.91,58.07,57.84,58.07,378006.0,53.5835,53.7315,53.5187,53.7315,378006.0
2023-01-05 15:40:00,58.06,58.1,57.98,58.02,294099.0,53.7223,53.7593,53.6483,53.6853,294099.0
2023-01-05 15:50:00,58.01,58.05,57.96,58.0,553567.0,53.676,53.713,53.6298,53.6668,553567.0
2023-01-06 09:30:00,58.34,58.76,58.34,58.46,307576.0,53.9814,54.37,53.9814,54.0924,307576.0
2023-01-06 09:40:00,58.46,58.49,58.18,58.26,186340.0,54.0924,54.1202,53.8333,53.9073,186340.0
2023-01-06 09:50:00,58.26,58.35,58.2,58.3,462954.0,53.9073,53.9906,53.8518,53.9444,462954.0
2023-01-06 10:00:00,58.31,58.67,58.31,58.6,366698.0,53.9536,54.2867,53.9536,54.2219,366698.0
2023-01-06 10:10:00,58.6,58.78,58.53,58.69,209300.0,54.2219,54.3885,54.1572,54.3052,209300.0
2023-01-06 10:20:00,58.71,58.74,58.66,58.69,51392.0,54.3237,54.3515,54.2775,54.3052,51392.0
2023-01-06 10:30:00,58.7,59.08,58.7,59.07,390981.0,54.3145,54.6661,54.3145,54.6568,390981.0
2023-01-06 10:40:00,59.08,59.2,58.97,59.18,534532.0,54.6661,54.7771,54.5643,54.7586,534532.0
2023-01-06 10:50:00,59.19,59.22,59.1,59.1,145767.0,54.7679,54.7956,54.6846,54.6846,145767.0
2023-01-06 11:00:00,59.11,59.13,59.04,59.12,127555.0,54.6938,54.7123,54.6291,54.7031,127555.0
2023-01-06 11:10:00,59.12,59.13,59.01,59.05,47857.0,54.7031,54.7123,54.6013,54.6383,47857.0
2023-01-06 11:20:00,59.05,59.12,59.03,59.09,48308.0,54.6383,54.7031,54.6198,54.6753,48308.0
2023-01-06 11:30:00,59.1,59.15,59.08,59.15,49615.0,54.6846,54.7309,54.6661,54.7309,49615.0
2023-01-06 11:40:00,59.16,59.18,59.08,59.15,65444.0,54.7401,54.7586,54.6661,54.7309,65444.0
2023-01-06 11:50:00,59.14,59.3,59.13,59.2,93108.0,54.7216,54.8696,54.7123,54.7771,93108.0
2023-01-06 12:00:00,59.2,59.22,59.17,59.19,36731.0,54.7771,54.7956,54.7494,54.7679,36731.0
2023-01-06 12:10:00,59.19,59.28,59.19,59.21,77354.0,54.7679,54.8511,54.7679,54.7864,77354.0
2023-01-06 12:20:00,59.21,59.28,59.14,59.15,42422.0,54.7864,54.8511,54.7216,54.7309,42422.0
2023-01-06 12:30:00,59.16,59.18,59.07,59.11,74601.0,54.7401,54.7586,54.6568,54.6938,74601.0
2023-01-06 12:40:00,59.1,59.13,59.07,59.12,53860.0,54.6846,54.7123,54.6568,54.7031,53860.0
2023-01-06 12:50:00,59.12,59.16,59.05,59.12,30955.0,54.7031,54.7401,54.6383,54.7031,30955.0
2023-01-06 13:00:00,59.12,59.2,59.11,59.17,34248.0,54.7031,54.7771,54.6938,54.7494,34248.0
2023-01-06 13:10:00,59.17,59.24,59.15,59.2,91269.0,54.7494,54.8141,54.7309,54.7771,91269.0
2023-01-06 13:20:00,59.19,59.27,59.17,59.26,42803.0,54.7679,54.8419,54.7494,54.8326,42803.0
2023-01-06 13:30:00,59.26,59.37,59.26,59.35,56032.0,54.8326,54.9344,54.8326,54.9159,56032.0
2023-01-06 13:40:00,59.35,59.42,59.33,59.36,74412.0,54.9159,54.9807,54.8974,54.9252,74412.0
2023-01-06 13:50:00,59.36,59.4,59.32,59.35,55746.0,54.9252,54.9622,54.8882,54.9159,55746.0
2023-01-06 14:00:00,59.36,59.4,59.31,59.39,48724.0,54.9252,54.9622,54.8789,54.9529,48724.0
2023-01-06 14:10:00,59.39,59.5,59.36,59.5,109312.0,54.9529,55.0547,54.9252,55.0547,109312.0
2023-01-06 14:20:00,59.5,59.54,59.46,59.46,40681.0,55.0547,55.0917,55.0177,55.0177,40681.0
2023-01-06 14:30:00,59.47,59.6,59.47,59.59,85177.0,55.0269,55.1472,55.0269,55.138,85177.0
2023-01-06 14:40:00,59.58,59.61,59.56,59.6,35331.0,55.1287,55.1565,55.1102,55.1472,35331.0
2023-01-06 14:50:00,59.59,59.67,59.57,59.63,165794.0,55.138,55.212,55.1195,55.175,165794.0
2023-01-06 15:00:00,59.63,59.81,59.63,59.8,127330.0,55.175,55.3415,55.175,55.3323,127330.0
2023-01-06 15:10:00,59.8,59.82,59.67,59.67,104322.0,55.3323,55.3508,55.212,55.212,104322.0
2023-01-06 15:20:00,59.68,59.72,59.63,59.69,248479.0,55.2213,55.2583,55.175,55.2305,248479.0
2023-01-06 15:30:00,59.69,59.78,59.68,59.75,205509.0,55.2305,55.3138,55.2213,55.286,205509.0
2023-01-06 15:40:00,59.75,59.79,59.72,59.73,534488.0,55.286,55.323,55.2583,55.2675,534488.0
2023-01-06 15:50:00,59.73,59.76,59.62,59.69,722014.0,55.2675,55.2953,55.1657,55.2305,722014.0
2023-01-09 09:30:00,59.85,59.95,59.49,59.54,454244.0,55.3786,55.4711,55.0455,55.0917,454244.0
2023-01-09 09:40:00,59.54,59.66,59.44,59.58,193553.0,55.0917,55.2028,54.9992,55.1287,193553.0
2023-01-09 09:50:00,59.57,59.64,59.49,59.6,127893.0,55.1195,55.1842,55.0455,55.1472,127893.0
2023-01-09 10:00:00,59.61,59.72,59.59,59.61,103461.0,55.1565,55.2583,55.138,55.1565,103461.0
2023-01-09 10:10:00,59.62,59.64,59.45,59.56,111436.0,55.1657,55.1842,55.0084,55.1102,111436.0
2023-01-09 10:20:00,59.56,59.57,59.44,59.48,188902.0,55.1102,55.1195,54.9992,55.0362,188902.0
2023-01-09 10:30:00,59.49,59.72,59.48,59.62,202353.0,55.0455,55.2583,55.0362,55.1657,202353.0
2023-01-09 10:40:00,59.63,59.7,59.58,59.69,94576.0,55.175,55.2398,55.1287,55.2305,94576.0
2023-01-09 10:50:00,59.68,59.73,59.6,59.6,133884.0,55.2213,55.2675,55.1472,55.1472,133884.0
2023-01-09 11:00:00,59.6,59.65,59.57,59.61,43148.0,55.1472,55.1935,55.1195,55.1565,43148.0
2023-01-09 11:10:00,59.61,59.7,59.59,59.67,56075.0,55.1565,55.2398,55.138,55.212,56075.0
2023-01-09 11:20:00,59.67,59.73,59.62,59.63,44716.0,55.212,55.2675,55.1657,55.175,44716.0
2023-01-09 11:30:00,59.62,59.69,59.58,59.6,301618.0,55.1657,55.2305,55.1287,55.1472,301618.0
2023-01-09 11:40:00,59.61,59.71,59.59,59.68,66065.0,55.1565,55.249,55.138,55.2213,66065.0
2023-01-09 11:50:00,59.68,59.77,59.66,59.73,52408.0,55.2213,55.3045,55.2028,55.2675,52408.0
2023-01-09 12:00:00,59.73,59.78,59.69,59.72,91122.0,55.2675,55.3138,55.2305,55.2583,91122.0
2023-01-09 12:10:00,59.71,59.73,59.61,59.62,76570.0,55.249,55.2675,55.1565,55.1657,76570.0
2023-01-09 12:20:00,59.62,59.82,59.61,59.81,135188.0,55.1657,55.3508,55.1565,55.3415,135188.0
2023-01-09 12:30:00,59.81,59.85,59.69,59.72,97323.0,55.3415,55.3786,55.2305,55.2583,97323.0
2023-01-09 12:40:00,59.73,59.76,59.69,59.71,45693.0,55.2675,55.2953,55.2305,55.249,45693.0
2023-01-09 12:50:00,59.71,59.74,59.67,59.71,28342.0,55.249,55.2768,55.212,55.249,28342.0
2023-01-09 13:00:00,59.72,59.72,59.56,59.59,64374.0,55.2583,55.2583,55.1102,55.138,64374.0
2023-01-09 13:10:00,59.58,59.64,59.57,59.64,153861.0,55.1287,55.1842,55.1195,55.1842,153861.0
2023-01-09 13:20:00,59.63,59.68,59.61,59.65,133477.0,55.175,55.2213,55.1565,55.1935,133477.0
2023-01-09 13:30:00,59.65,59.66,59.48,59.54,104447.0,55.1935,55.2028,55.0362,55.0917,104447.0
2023-01-09 13:40:00,59.53,59.54,59.36,59.44,123974.0,55.0825,55.0917,54.9252,54.9992,123974.0
2023-01-09 13:50:00,59.43,59.46,59.39,59.42,183531.0,54.9899,55.0177,54.9529,54.9807,183531.0
2023-01-09 14:00:00,59.42,59.48,59.33,59.39,134833.0,54.9807,55.0362,54.8974,54.9529,134833.0
2023-01-09 14:10:00,59.39,59.45,59.38,59.4,167795.0,54.9529,55.0084,54.9437,54.9622,167795.0
2023-01-09 14:20:00,59.4,59.48,59.39,59.41,158104.0,54.9622,55.0362,54.9529,54.9714,158104.0
2023-01-09 14:30:00,59.4,59.4,59.24,59.27,60457.0,54.9622,54.9622,54.8141,54.8419,60457.0
2023-01-09 14:40:00,59.26,59.37,59.25,59.36,46596.0,54.8326,54.9344,54.8234,54.9252,46596.0
2023-01-09 14:50:00,59.36,59.38,59.17,59.19,58485.0,54.9252,54.9437,54.7494,54.7679,58485.0
2023-01-09 15:00:00,59.18,59.29,59.15,59.29,168669.0,54.7586,54.8604,54.7309,54.8604,168669.0
2023-01-09 15:10:00,59.29,59.33,59.23,59.29,82993.0,54.8604,54.8974,54.8049,54.8604,82993.0
2023-01-09 15:20:00,59.29,59.32,59.15,59.18,59173.0,54.8604,54.8882,54.7309,54.7586,59173.0
2023-01-09 15:30:00,59.19,59.19,59.08,59.1,119336.0,54.7679,54.7679,54.6661,54.6846,119336.0
2023-01-09 15:40:00,59.09,59.17,59.03,59.05,232366.0,54.6753,54.7494,54.6198,54.6383,232366.0
2023-01-09 15:50:00,59.05,59.23,59.04,59.18,1127913.0,54.6383,54.8049,54.6291,54.7586,1127913.0
2023-01-10 09:30:00,59.09,59.34,58.98,59.06,475687.0,54.6753,54.9067,54.5736,54.6476,475687.0
2023-01-10 09:40:00,59.06,59.09,58.78,58.84,180583.0,54.6476,54.6753,54.3885,54.444,180583.0
2023-01-10 09:50:00,58.83,59.0,58.73,58.9,139823.0,54.4348,54.5921,54.3422,54.4995,139823.0
2023-01-10 10:00:00,58.91,59.06,58.88,59.01,85520.0,54.5088,54.6476,54.481,54.6013,85520.0
2023-01-10 10:10:00,59.02,59.31,58.97,59.22,148379.0,54.6106,54.8789,54.5643,54.7956,148379.0
2023-01-10 10:20:00,59.21,59.31,59.18,59.23,100971.0,54.7864,54.8789,54.7586,54.8049,100971.0
2023-01-10 10:30:00,59.23,59.27,59.05,59.09,72415.0,54.8049,54.8419,54.6383,54.6753,72415.0
2023-01-10 10:40:00,59.1,59.18,59.0,59.16,96087.0,54.6846,54.7586,54.5921,54.7401,96087.0
2023-01-10 10:50:00,59.16,59.48,59.15,59.48,96967.0,54.7401,55.0362,54.7309,55.0362,96967.0
2023-01-10 11:00:00,59.48,59.51,59.43,59.46,250646.0,55.0362,55.064,54.9899,55.0177,250646.0
2023-01-10 11:10:00,59.47,59.61,59.47,59.58,177575.0,55.0269,55.1565,55.0269,55.1287,177575.0
2023-01-10 11:20:00,59.58,59.66,59.51,59.53,90277.0,55.1287,55.2028,55.064,55.0825,90277.0
2023-01-10 11:30:00,59.54,59.56,59.44,59.45,87270.0,55.0917,55.1102,54.9992,55.0084,87270.0
2023-01-10 11:40:00,59.45,59.47,59.35,59.44,81873.0,55.0084,55.0269,54.9159,54.9992,81873.0
2023-01-10 11:50:00,59.44,59.48,59.42,59.45,71498.0,54.9992,55.0362,54.9807,55.0084,71498.0
2023-01-10 12:00:00,59.45,59.45,59.3,59.4,36644.0,55.0084,55.0084,54.8696,54.9622,36644.0
2023-01-10 12:10:00,59.4,59.52,59.4,59.42,48147.0,54.9622,55.0732,54.9622,54.9807,48147.0
2023-01-10 12:20:00,59.42,59.48,59.39,59.44,35574.0,54.9807,55.0362,54.9529,54.9992,35574.0
2023-01-10 12:30:00,59.45,59.59,59.44,59.58,49753.0,55.0084,55.138,54.9992,55.1287,49753.0
2023-01-10 12:40:00,59.58,59.61,59.54,59.55,157642.0,55.1287,55.1565,55.0917,55.101,157642.0
2023-01-10 12:50:00,59.55,59.58,59.48,59.51,30074.0,55.101,55.1287,55.0362,55.064,30074.0
2023-01-10 13:00:00,59.5,59.67,59.48,59.67,68459.0,55.0547,55.212,55.0362,55.212,68459.0
2023-01-10 13:10:00,59.66,59.66,59.56,59.59,17760.0,55.2028,55.2028,55.1102,55.138,17760.0
2023-01-10 13:20:00,59.61,59.67,59.59,59.66,80762.0,55.1565,55.212,55.138,55.2028,80762.0
2023-01-10 13:30:00,59.65,59.75,59.65,59.71,88044.0,55.1935,55.286,55.1935,55.249,88044.0
2023-01-10 13:40:00,59.71,59.75,59.62,59.68,63515.0,55.249,55.286,55.1657,55.2213,63515.0
2023-01-10 13:50:00,59.68,59.71,59.64,59.71,54434.0,55.2213,55.249,55.1842,55.249,54434.0
2023-01-10 14:00:00,59.71,59.79,59.7,59.73,50692.0,55.249,55.323,55.2398,55.2675,50692.0
2023-01-10 14:10:00,59.74,59.78,59.72,59.75,29560.0,55.2768,55.3138,55.2583,55.286,29560.0
2023-01-10 14:20:00,59.75,59.76,59.64,59.7,64594.0,55.286,55.2953,55.1842,55.2398,64594.0
2023-01-10 14:30:00,59.7,59.73,59.65,59.65,48098.0,55.2398,55.2675,55.1935,55.1935,48098.0
2023-01-10 14:40:00,59.65,59.66,59.59,59.62,52419.0,55.1935,55.2028,55.138,55.1657,52419.0
2023-01-10 14:50:00,59.63,59.63,59.51,59.54,80674.0,55.175,55.175,55.064,55.0917,80674.0
2023-01-10 15:00:00,59.53,59.56,59.47,59.53,106964.0,55.0825,55.1102,55.0269,55.0825,106964.0
2023-01-10 15:10:00,59.53,59.64,59.5,59.61,82740.0,55.0825,55.1842,55.0547,55.1565,82740.0
2023-01-10 15:20:00,59.6,59.6,59.5,59.51,60078.0,55.1472,55.1472,55.0547,55.064,60078.0
2023-01-10 15:30:00,59.51,59.58,59.5,59.53,74889.0,55.064,55.1287,55.0547,55.0825,74889.0
2023-01-10 15:40:00,59.53,59.58,59.49,59.57,152900.0,55.0825,55.1287,55.0455,55.1195,152900.0
2023-01-10 15:50:00,59.57,59.63,59.56,59.62,374635.0,55.1195,55.175,55.1102,55.1657,374635.0
2023-01-11 09:30:00,59.77,59.88,59.63,59.86,431013.0,55.3045,55.4063,55.175,55.3878,431013.0
2023-01-11 09:40:00,59.86,59.92,59.81,59.89,59578.0,55.3878,55.4433,55.3415,55.4156,59578.0
2023-01-11 09:50:00,59.87,60.0,59.78,59.83,85164.0,55.3971,55.5173,55.3138,55.3601,85164.0
2023-01-11 10:00:00,59.83,59.89,59.74,59.76,62217.0,55.3601,55.4156,55.2768,55.2953,62217.0
2023-01-11 10:10:00,59.76,59.8,59.67,59.73,40386.0,55.2953,55.3323,55.212,55.2675,40386.0
2023-01-11 10:20:00,59.73,59.81,59.68,59.8,72099.0,55.2675,55.3415,55.2213,55.3323,72099.0
2023-01-11 10:30:00,59.8,59.8,59.54,59.61,70298.0,55.3323,55.3323,55.0917,55.1565,70298.0
2023-01-11 10:40:00,59.62,59.65,59.54,59.61,51332.0,55.1657,55.1935,55.0917,55.1565,51332.0
2023-01-11 10:50:00,59.6,59.63,59.43,59.45,88724.0,55.1472,55.175,54.9899,55.0084,88724.0
2023-01-11 11:00:00,59.44,59.62,59.42,59.62,50499.0,54.9992,55.1657,54.9807,55.1657,50499.0
2023-01-11 11:10:00,59.62,59.72,59.62,59.72,50616.0,55.1657,55.2583,55.1657,55.2583,50616.0
2023-01-11 11:20:00,59.72,59.74,59.67,59.7,35927.0,55.2583,55.2768,55.212,55.2398,35927.0
2023-01-11 11:30:00,59.7,59.84,59.7,59.83,130007.0,55.2398,55.3693,55.2398,55.3601,130007.0
2023-01-11 11:40:00,59.83,59.88,59.81,59.81,31622.0,55.3601,55.4063,55.3415,55.3415,31622.0
2023-01-11 11:50:00,59.81,59.9,59.81,59.89,109454.0,55.3415,55.4248,55.3415,55.4156,109454.0
2023-01-11 12:00:00,59.89,59.93,59.87,59.87,24796.0,55.4156,55.4526,55.3971,55.3971,24796.0
2023-01-11 12:10:00,59.87,59.93,59.86,59.89,36996.0,55.3971,55.4526,55.3878,55.4156,36996.0
2023-01-11 12:20:00,59.89,59.94,59.84,59.87,28670.0,55.4156,55.4618,55.3693,55.3971,28670.0
2023-01-11 12:30:00,59.87,59.88,59.82,59.85,74087.0,55.3971,55.4063,55.3508,55.3786,74087.0
2023-01-11 12:40:00,59.84,59.93,59.84,59.92,48726.0,55.3693,55.4526,55.3693,55.4433,48726.0
2023-01-11 12:50:00,59.91,59.93,59.89,59.92,28333.0,55.4341,55.4526,55.4156,55.4433,28333.0
2023-01-11 13:00:00,59.92,60.0,59.92,59.99,32237.0,55.4433,55.5173,55.4433,55.5081,32237.0
2023-01-11 13:10:00,59.99,60.05,59.9,59.96,134890.0,55.5081,55.5636,55.4248,55.4803,134890.0
2023-01-11 13:20:00,59.96,59.98,59.93,59.94,63806.0,55.4803,55.4988,55.4526,55.4618,63806.0
2023-01-11 13:30:00,59.94,59.97,59.88,59.91,82404.0,55.4618,55.4896,55.4063,55.4341,82404.0
2023-01-11 13:40:00,59.91,59.94,59.85,59.87,42124.0,55.4341,55.4618,55.3786,55.3971,42124.0
2023-01-11 13:50:00,59.87,59.87,59.77,59.81,48655.0,55.3971,55.3971,55.3045,55.3415,48655.0
2023-01-11 14:00:00,59.82,59.83,59.74,59.8,84446.0,55.3508,55.3601,55.2768,55.3323,84446.0
2023-01-11 14:10:00,59.81,59.86,59.79,59.86,75246.0,55.3415,55.3878,55.323,55.3878,75246.0
2023-01-11 14:20:00,59.86,59.98,59.85,59.93,57125.0,55.3878,55.4988,55.3786,55.4526,57125.0
2023-01-11 14:30:00,59.93,59.96,59.92,59.94,98867.0,55.4526,55.4803,55.4433,55.4618,98867.0
2023-01-11 14:40:00,59.94,60.02,59.93,59.97,80908.0,55.4618,55.5359,55.4526,55.4896,80908.0
2023-01-11 14:50:00,59.97,59.97,59.91,59.95,70527.0,55.4896,55.4896,55.4341,55.4711,70527.0
2023-01-11 15:00:00,59.95,60.01,59.93,60.01,29631.0,55.4711,55.5266,55.4526,55.5266,29631.0
2023-01-11 15:10:00,60.01,60.04,59.97,60.0,64398.0,55.5266,55.5544,55.4896,55.5173,64398.0
2023-01-11 15:20:00,60.0,60.02,59.93,59.94,64289.0,55.5173,55.5359,55.4526,55.4618,64289.0
2023-01-11 15:30:00,59.94,59.94,59.85,59.87,102866.0,55.4618,55.4618,55.3786,55.3971,102866.0
2023-01-11 15:40:00,59.87,59.89,59.84,59.86,260378.0,55.3971,55.4156,55.3693,55.3878,260378.0
2023-01-11 15:50:00,59.87,59.96,59.83,59.94,374199.0,55.3971,55.4803,55.3601,55.4618,374199.0
2023-01-12 09:30:00,60.26,60.43,60.17,60.29,204075.0,55.7579,55.9152,55.6746,55.7857,204075.0
2023-01-12 09:40:00,60.28,60.33,59.97,60.03,356918.0,55.7764,55.8227,55.4896,55.5451,356918.0
2023-01-12 09:50:00,60.03,60.2,60.01,60.19,154859.0,55.5451,55.7024,55.5266,55.6932,154859.0
2023-01-12 10:00:00,60.19,60.47,60.19,60.39,110521.0,55.6932,55.9522,55.6932,55.8782,110521.0
2023-01-12 10:10:00,60.41,60.74,60.41,60.66,256113.0,55.8967,56.2021,55.8967,56.128,256113.0
2023-01-12 10:20:00,60.67,60.7,60.58,60.61,62963.0,56.1373,56.1651,56.054,56.0818,62963.0
2023-01-12 10:30:00,60.62,60.68,60.51,60.68,54480.0,56.091,56.1465,55.9892,56.1465,54480.0
2023-01-12 10:40:00,60.69,60.72,60.41,60.47,79298.0,56.1558,56.1836,55.8967,55.9522,79298.0
2023-01-12 10:50:00,60.47,60.6,60.44,60.49,111893.0,55.9522,56.0725,55.9245,55.9707,111893.0
2023-01-12 11:00:00,60.49,60.54,60.32,60.49,74663.0,55.9707,56.017,55.8134,55.9707,74663.0
2023-01-12 11:10:00,60.49,60.6,60.46,60.56,75198.0,55.9707,56.0725,55.943,56.0355,75198.0
2023-01-12 11:20:00,60.57,60.64,60.5,60.61,32574.0,56.0448,56.1095,55.98,56.0818,32574.0
2023-01-12 11:30:00,60.61,60.61,60.49,60.55,27083.0,56.0818,56.0818,55.9707,56.0263,27083.0
2023-01-12 11:40:00,60.55,60.63,60.53,60.57,59196.0,56.0263,56.1003,56.0078,56.0448,59196.0
2023-01-12 11:50:00,60.57,60.68,60.52,60.65,36222.0,56.0448,56.1465,55.9985,56.1188,36222.0
2023-01-12 12:00:00,60.65,60.71,60.61,60.7,90283.0,56.1188,56.1743,56.0818,56.1651,90283.0
2023-01-12 12:10:00,60.7,60.87,60.7,60.87,114993.0,56.1651,56.3224,56.1651,56.3224,114993.0
2023-01-12 12:20:00,60.88,60.9,60.82,60.89,72188.0,56.3316,56.3501,56.2761,56.3409,72188.0
2023-01-12 12:30:00,60.89,60.9,60.76,60.77,51476.0,56.3409,56.3501,56.2206,56.2298,51476.0
2023-01-12 12:40:00,60.77,60.85,60.74,60.82,33846.0,56.2298,56.3038,56.2021,56.2761,33846.0
2023-01-12 12:50:00,60.82,60.87,60.8,60.84,176256.0,56.2761,56.3224,56.2576,56.2946,176256.0
2023-01-12 13:00:00,60.83,60.95,60.83,60.95,202598.0,56.2853,56.3964,56.2853,56.3964,202598.0
2023-01-12 13:10:00,60.95,61.08,60.93,61.05,209471.0,56.3964,56.5167,56.3779,56.4889,209471.0
2023-01-12 13:20:00,61.05,61.06,60.69,60.71,201813.0,56.4889,56.4982,56.1558,56.1743,201813.0
2023-01-12 13:30:00,60.71,60.8,60.62,60.79,120137.0,56.1743,56.2576,56.091,56.2483,120137.0
2023-01-12 13:40:00,60.79,60.85,60.78,60.84,67627.0,56.2483,56.3038,56.2391,56.2946,67627.0
2023-01-12 13:50:00,60.83,60.89,60.77,60.87,71642.0,56.2853,56.3409,56.2298,56.3224,71642.0
2023-01-12 14:00:00,60.87,60.92,60.81,60.83,75624.0,56.3224,56.3686,56.2668,56.2853,75624.0
2023-01-12 14:10:00,60.83,60.89,60.8,60.88,21528.0,56.2853,56.3409,56.2576,56.3316,21528.0
2023-01-12 14:20:00,60.88,60.94,60.78,60.78,77090.0,56.3316,56.3871,56.2391,56.2391,77090.0
2023-01-12 14:30:00,60.76,60.84,60.72,60.84,55082.0,56.2206,56.2946,56.1836,56.2946,55082.0
2023-01-12 14:40:00,60.84,60.87,60.79,60.81,46139.0,56.2946,56.3224,56.2483,56.2668,46139.0
2023-01-12 14:50:00,60.81,60.81,60.67,60.76,159241.0,56.2668,56.2668,56.1373,56.2206,159241.0
2023-01-12 15:00:00,60.77,60.81,60.69,60.7,74208.0,56.2298,56.2668,56.1558,56.1651,74208.0
2023-01-12 15:10:00,60.71,60.71,60.61,60.61,76045.0,56.1743,56.1743,56.0818,56.0818,76045.0
2023-01-12 15:20:00,60.62,60.7,60.58,60.65,72423.0,56.091,56.1651,56.054,56.1188,72423.0
2023-01-12 15:30:00,60.65,60.71,60.57,60.6,93192.0,56.1188,56.1743,56.0448,56.0725,93192.0
2023-01-12 15:40:00,60.6,60.62,60.45,60.49,204084.0,56.0725,56.091,55.9337,55.9707,204084.0
2023-01-12 15:50:00,60.48,60.67,60.47,60.67,589188.0,55.9615,56.1373,55.9522,56.1373,589188.0
2023-01-13 09:30:00,59.9,60.01,59.21,59.24,1161841.0,55.4248,55.5266,54.7864,54.8141,1161841.0
2023-01-13 09:40:00,59.24,59.5,59.17,59.4,423513.0,54.8141,55.0547,54.7494,54.9622,423513.0
2023-01-13 09:50:00,59.4,59.83,59.39,59.67,246163.0,54.9622,55.3601,54.9529,55.212,246163.0
2023-01-13 10:00:00,59.66,59.85,59.44,59.45,363220.0,55.2028,55.3786,54.9992,55.0084,363220.0
2023-01-13 10:10:00,59.44,59.61,59.4,59.52,285889.0,54.9992,55.1565,54.9622,55.0732,285889.0
2023-01-13 10:20:00,59.53,59.77,59.46,59.72,285987.0,55.0825,55.3045,55.0177,55.2583,285987.0
2023-01-13 10:30:00,59.73,59.79,59.62,59.63,263258.0,55.2675,55.323,55.1657,55.175,263258.0
2023-01-13 10:40:00,59.64,59.89,59.64,59.89,117787.0,55.1842,55.4156,55.1842,55.4156,117787.0
2023-01-13 10:50:00,59.89,59.93,59.75,59.86,217187.0,55.4156,55.4526,55.286,55.3878,217187.0
2023-01-13 11:00:00,59.87,60.03,59.84,59.98,88243.0,55.3971,55.5451,55.3693,55.4988,88243.0
2023-01-13 11:10:00,59.98,60.07,59.94,59.97,84813.0,55.4988,55.5821,55.4618,55.4896,84813.0
2023-01-13 11:20:00,59.98,60.17,59.97,60.14,86813.0,55.4988,55.6746,55.4896,55.6469,86813.0
2023-01-13 11:30:00,60.15,60.16,60.0,60.04,88040.0,55.6561,55.6654,55.5173,55.5544,88040.0
2023-01-13 11:40:00,60.04,60.1,59.99,60.09,105043.0,55.5544,55.6099,55.5081,55.6006,105043.0
2023-01-13 11:50:00,60.09,60.21,60.06,60.21,137430.0,55.6006,55.7117,55.5729,55.7117,137430.0
2023-01-13 12:00:00,60.22,60.35,60.22,60.35,97169.0,55.7209,55.8412,55.7209,55.8412,97169.0
2023-01-13 12:10:00,60.35,60.44,60.31,60.42,68759.0,55.8412,55.9245,55.8042,55.906,68759.0
2023-01-13 12:20:00,60.43,60.48,60.39,60.42,61937.0,55.9152,55.9615,55.8782,55.906,61937.0
2023-01-13 12:30:00,60.42,60.45,60.35,60.35,104414.0,55.906,55.9337,55.8412,55.8412,104414.0
2023-01-13 12:40:00,60.35,60.5,60.34,60.48,53921.0,55.8412,55.98,55.8319,55.9615,53921.0
2023-01-13 12:50:00,60.47,60.55,60.47,60.53,49785.0,55.9522,56.0263,55.9522,56.0078,49785.0
2023-01-13 13:00:00,60.52,60.55,60.43,60.44,113241.0,55.9985,56.0263,55.9152,55.9245,113241.0
2023-01-13 13:10:00,60.44,60.49,60.41,60.41,33944.0,55.9245,55.9707,55.8967,55.8967,33944.0
2023-01-13 13:20:00,60.4,60.45,60.34,60.36,117209.0,55.8875,55.9337,55.8319,55.8505,117209.0
2023-01-13 13:30:00,60.37,60.43,60.33,60.39,53181.0,55.8597,55.9152,55.8227,55.8782,53181.0
2023-01-13 13:40:00,60.4,60.63,60.39,60.62,66938.0,55.8875,56.1003,55.8782,56.091,66938.0
2023-01-13 13:50:00,60.62,60.7,60.6,60.68,97666.0,56.091,56.1651,56.0725,56.1465,97666.0
2023-01-13 14:00:00,60.69,60.72,60.64,60.65,49228.0,56.1558,56.1836,56.1095,56.1188,49228.0
2023-01-13 14:10:00,60.65,60.7,60.63,60.65,63967.0,56.1188,56.1651,56.1003,56.1188,63967.0
2023-01-13 14:20:00,60.65,60.65,60.53,60.56,61638.0,56.1188,56.1188,56.0078,56.0355,61638.0
2023-01-13 14:30:00,60.56,60.61,60.5,60.6,67756.0,56.0355,56.0818,55.98,56.0725,67756.0
2023-01-13 14:40:00,60.59,60.62,60.56,60.59,30217.0,56.0633,56.091,56.0355,56.0633,30217.0
2023-01-13 14:50:00,60.58,60.58,60.5,60.55,67745.0,56.054,56.054,55.98,56.0263,67745.0
2023-01-13 15:00:00,60.53,60.62,60.53,60.61,42273.0,56.0078,56.091,56.0078,56.0818,42273.0
2023-01-13 15:10:00,60.61,60.71,60.61,60.65,108980.0,56.0818,56.1743,56.0818,56.1188,108980.0
2023-01-13 15:20:00,60.65,60.7,60.62,60.69,124876.0,56.1188,56.1651,56.091,56.1558,124876.0
2023-01-13 15:30:00,60.7,60.76,60.63,60.76,119242.0,56.1651,56.2206,56.1003,56.2206,119242.0
2023-01-13 15:40:00,60.76,60.76,60.65,60.67,329349.0,56.2206,56.2206,56.1188,56.1373,329349.0
2023-01-13 15:50:00,60.66,60.66,60.57,60.62,553302.0,56.128,56.128,56.0448,56.091,553302.0
2023-01-17 09:30:00,60.61,60.86,60.34,60.51,638710.0,56.0818,56.3131,55.8319,55.9892,638710.0
2023-01-17 09:40:00,60.51,60.68,60.2,60.25,227272.0,55.9892,56.1465,55.7024,55.7487,227272.0
2023-01-17 09:50:00,60.25,60.26,59.92,60.0,580541.0,55.7487,55.7579,55.4433,55.5173,580541.0
2023-01-17 10:00:00,59.99,60.35,59.99,60.23,275934.0,55.5081,55.8412,55.5081,55.7302,275934.0
2023-01-17 10:10:00,60.24,60.49,60.24,60.47,142708.0,55.7394,55.9707,55.7394,55.9522,142708.0
2023-01-17 10:20:00,60.48,60.63,60.47,60.52,267122.0,55.9615,56.1003,55.9522,55.9985,267122.0
2023-01-17 10:30:00,60.53,60.54,60.37,60.38,177135.0,56.0078,56.017,55.8597,55.869,177135.0
2023-01-17 10:40:00,60.39,60.47,60.2,60.45,296052.0,55.8782,55.9522,55.7024,55.9337,296052.0
2023-01-17 10:50:00,60.46,60.48,60.28,60.32,231619.0,55.943,55.9615,55.7764,55.8134,231619.0
2023-01-17 11:00:00,60.33,60.39,60.27,60.3,194732.0,55.8227,55.8782,55.7672,55.7949,194732.0
2023-01-17 11:10:00,60.3,60.31,60.15,60.21,121097.0,55.7949,55.8042,55.6561,55.7117,121097.0
2023-01-17 11:20:00,60.22,60.23,60.06,60.22,42396.0,55.7209,55.7302,55.5729,55.7209,42396.0
2023-01-17 11:30:00,60.22,60.26,60.12,60.2,55744.0,55.7209,55.7579,55.6284,55.7024,55744.0
2023-01-17 11:40:00,60.2,60.23,60.13,60.17,114648.0,55.7024,55.7302,55.6376,55.6746,114648.0
2023-01-17 11:50:00,60.18,60.25,60.13,60.17,90920.0,55.6839,55.7487,55.6376,55.6746,90920.0
2023-01-17 12:00:00,60.18,60.25,60.17,60.19,39544.0,55.6839,55.7487,55.6746,55.6932,39544.0
2023-01-17 12:10:00,60.2,60.22,60.12,60.13,107071.0,55.7024,55.7209,55.6284,55.6376,107071.0
2023-01-17 12:20:00,60.13,60.16,60.03,60.09,35302.0,55.6376,55.6654,55.5451,55.6006,35302.0
2023-01-17 12:30:00,60.09,60.23,60.09,60.2,44232.0,55.6006,55.7302,55.6006,55.7024,44232.0
2023-01-17 12:40:00,60.2,60.29,60.18,60.27,51187.0,55.7024,55.7857,55.6839,55.7672,51187.0
2023-01-17 12:50:00,60.27,60.38,60.27,60.38,36724.0,55.7672,55.869,55.7672,55.869,36724.0
2023-01-17 13:00:00,60.38,60.44,60.36,60.42,178407.0,55.869,55.9245,55.8505,55.906,178407.0
2023-01-17 13:10:00,60.43,60.48,60.38,60.46,47850.0,55.9152,55.9615,55.869,55.943,47850.0
2023-01-17 13:20:00,60.45,60.46,60.34,60.39,69276.0,55.9337,55.943,55.8319,55.8782,69276.0
2023-01-17 13:30:00,60.39,60.49,60.37,60.48,36660.0,55.8782,55.9707,55.8597,55.9615,36660.0
2023-01-17 13:40:00,60.48,60.52,60.43,60.52,54074.0,55.9615,55.9985,55.9152,55.9985,54074.0
2023-01-17 13:50:00,60.52,60.56,60.48,60.53,136792.0,55.9985,56.0355,55.9615,56.0078,136792.0
2023-01-17 14:00:00,60.53,60.54,60.48,60.5,94009.0,56.0078,56.017,55.9615,55.98,94009.0
2023-01-17 14:10:00,60.5,60.52,60.28,60.3,173107.0,55.98,55.9985,55.7764,55.7949,173107.0
2023-01-17 14:20:00,60.3,60.3,60.23,60.23,175855.0,55.7949,55.7949,55.7302,55.7302,175855.0
2023-01-17 14:30:00,60.23,60.32,60.23,60.3,118693.0,55.7302,55.8134,55.7302,55.7949,118693.0
2023-01-17 14:40:00,60.3,60.33,60.27,60.31,86024.0,55.7949,55.8227,55.7672,55.8042,86024.0
2023-01-17 14:50:00,60.32,60.33,60.23,60.3,134243.0,55.8134,55.8227,55.7302,55.7949,134243.0
2023-01-17 15:00:00,60.3,60.4,60.29,60.39,138776.0,55.7949,55.8875,55.7857,55.8782,138776.0
2023-01-17 15:10:00,60.4,60.41,60.32,60.33,164769.0,55.8875,55.8967,55.8134,55.8227,164769.0
2023-01-17 15:20:00,60.33,60.37,60.3,60.31,139127.0,55.8227,55.8597,55.7949,55.8042,139127.0
2023-01-17 15:30:00,60.31,60.36,60.28,60.35,168003.0,55.8042,55.8505,55.7764,55.8412,168003.0
2023-01-17 15:40:00,60.35,60.36,60.23,60.26,299268.0,55.8412,55.8505,55.7302,55.7579,299268.0
2023-01-17 15:50:00,60.25,60.27,60.15,60.24,704231.0,55.7487,55.7672,55.6561,55.7394,704231.0
2023-01-18 09:30:00,59.87,59.87,59.0,59.13,1538666.0,55.3971,55.3971,54.5921,54.7123,1538666.0
2023-01-18 09:40:00,59.13,59.47,59.12,59.39,727924.0,54.7123,55.0269,54.7031,54.9529,727924.0
2023-01-18 09:50:00,59.39,59.63,59.39,59.63,234833.0,54.9529,55.175,54.9529,55.175,234833.0
2023-01-18 10:00:00,59.63,59.88,59.63,59.72,248981.0,55.175,55.4063,55.175,55.2583,248981.0
2023-01-18 10:10:00,59.71,59.87,59.61,59.63,216800.0,55.249,55.3971,55.1565,55.175,216800.0
2023-01-18 10:20:00,59.64,59.82,59.6,59.66,203681.0,55.1842,55.3508,55.1472,55.2028,203681.0
2023-01-18 10:30:00,59.67,59.7,59.34,59.35,246466.0,55.212,55.2398,54.9067,54.9159,246466.0
2023-01-18 10:40:00,59.36,59.4,59.22,59.29,185323.0,54.9252,54.9622,54.7956,54.8604,185323.0
2023-01-18 10:50:00,59.29,59.31,59.02,59.14,363532.0,54.8604,54.8789,54.6106,54.7216,363532.0
2023-01-18 11:00:00,59.13,59.13,58.71,58.84,577531.0,54.7123,54.7123,54.3237,54.444,577531.0
2023-01-18 11:10:00,58.85,58.86,58.67,58.7,223067.0,54.4533,54.4625,54.2867,54.3145,223067.0
2023-01-18 11:20:00,58.7,58.78,58.6,58.72,314072.0,54.3145,54.3885,54.2219,54.333,314072.0
2023-01-18 11:30:00,58.71,58.77,58.61,58.62,107196.0,54.3237,54.3792,54.2312,54.2405,107196.0
2023-01-18 11:40:00,58.63,58.74,58.5,58.73,243310.0,54.2497,54.3515,54.1294,54.3422,243310.0
2023-01-18 11:50:00,58.72,58.74,58.57,58.7,136241.0,54.333,54.3515,54.1942,54.3145,136241.0
2023-01-18 12:00:00,58.71,58.84,58.7,58.78,73884.0,54.3237,54.444,54.3145,54.3885,73884.0
2023-01-18 12:10:00,58.77,58.95,58.76,58.84,67018.0,54.3792,54.5458,54.37,54.444,67018.0
2023-01-18 12:20:00,58.84,58.87,58.74,58.79,79952.0,54.444,54.4718,54.3515,54.3977,79952.0
2023-01-18 12:30:00,58.78,58.8,58.62,58.66,209018.0,54.3885,54.407,54.2405,54.2775,209018.0
2023-01-18 12:40:00,58.66,58.68,58.6,58.65,160488.0,54.2775,54.296,54.2219,54.2682,160488.0
2023-01-18 12:50:00,58.64,58.66,58.5,58.54,241800.0,54.259,54.2775,54.1294,54.1664,241800.0
2023-01-18 13:00:00,58.54,58.57,58.43,58.45,267235.0,54.1664,54.1942,54.0646,54.0832,267235.0
2023-01-18 13:10:00,58.44,58.51,58.38,58.46,307956.0,54.0739,54.1387,54.0184,54.0924,307956.0
2023-01-18 13:20:00,58.47,58.69,58.43,58.69,350330.0,54.1017,54.3052,54.0646,54.3052,350330.0
2023-01-18 13:30:00,58.68,58.82,58.68,58.78,128953.0,54.296,54.4255,54.296,54.3885,128953.0
2023-01-18 13:40:00,58.79,58.84,58.71,58.81,420631.0,54.3977,54.444,54.3237,54.4163,420631.0
2023-01-18 13:50:00,58.8,58.82,58.57,58.6,259929.0,54.407,54.4255,54.1942,54.2219,259929.0
2023-01-18 14:00:00,58.6,58.63,58.53,58.59,78981.0,54.2219,54.2497,54.1572,54.2127,78981.0
2023-01-18 14:10:00,58.59,58.66,58.48,58.49,176816.0,54.2127,54.2775,54.1109,54.1202,176816.0
2023-01-18 14:20:00,58.49,58.61,58.48,58.6,62670.0,54.1202,54.2312,54.1109,54.2219,62670.0
2023-01-18 14:30:00,58.6,58.64,58.51,58.52,135194.0,54.2219,54.259,54.1387,54.1479,135194.0
2023-01-18 14:40:00,58.51,58.52,58.42,58.44,212672.0,54.1387,54.1479,54.0554,54.0739,212672.0
2023-01-18 14:50:00,58.44,58.51,58.43,58.47,172677.0,54.0739,54.1387,54.0646,54.1017,172677.0
2023-01-18 15:00:00,58.47,58.5,58.39,58.39,165575.0,54.1017,54.1294,54.0276,54.0276,165575.0
2023-01-18 15:10:00,58.4,58.45,58.22,58.26,475544.0,54.0369,54.0832,53.8703,53.9073,475544.0
2023-01-18 15:20:00,58.26,58.33,58.25,58.3,273618.0,53.9073,53.9721,53.8981,53.9444,273618.0
2023-01-18 15:30:00,58.3,58.31,58.22,58.26,484226.0,53.9444,53.9536,53.8703,53.9073,484226.0
2023-01-18 15:40:00,58.26,58.27,58.13,58.15,665345.0,53.9073,53.9166,53.7871,53.8056,665345.0
2023-01-18 15:50:00,58.15,58.21,58.07,58.1,1876457.0,53.8056,53.8611,53.7315,53.7593,1876457.0
2023-01-19 09:30:00,57.78,57.91,57.34,57.74,1105909.0,53.4632,53.5835,53.0561,53.4262,1105909.0
2023-01-19 09:40:00,57.75,57.97,57.53,57.59,1193197.0,53.4354,53.639,53.2319,53.2874,1193197.0
2023-01-19 09:50:00,57.6,57.91,57.57,57.75,726062.0,53.2967,53.5835,53.2689,53.4354,726062.0
2023-01-19 10:00:00,57.75,58.17,57.72,58.16,347683.0,53.4354,53.8241,53.4077,53.8148,347683.0
2023-01-19 10:10:00,58.16,58.16,57.86,58.06,280362.0,53.8148,53.8148,53.5372,53.7223,280362.0
2023-01-19 10:20:00,58.05,58.11,57.84,57.91,524494.0,53.713,53.7686,53.5187,53.5835,524494.0
2023-01-19 10:30:00,57.91,57.91,57.62,57.64,293290.0,53.5835,53.5835,53.3152,53.3337,293290.0
2023-01-19 10:40:00,57.64,57.74,57.39,57.45,356054.0,53.3337,53.4262,53.1023,53.1579,356054.0
2023-01-19 10:50:00,57.45,57.49,57.28,57.48,501146.0,53.1579,53.1949,53.0006,53.1856,501146.0
2023-01-19 11:00:00,57.48,57.69,57.45,57.68,184902.0,53.1856,53.3799,53.1579,53.3707,184902.0
2023-01-19 11:10:00,57.68,57.75,57.48,57.53,345283.0,53.3707,53.4354,53.1856,53.2319,345283.0
2023-01-19 11:20:00,57.54,57.59,57.34,57.4,162734.0,53.2411,53.2874,53.0561,53.1116,162734.0
2023-01-19 11:30:00,57.39,57.71,57.34,57.63,347386.0,53.1023,53.3984,53.0561,53.3244,347386.0
2023-01-19 11:40:00,57.63,57.65,57.51,57.56,123908.0,53.3244,53.3429,53.2134,53.2596,123908.0
2023-01-19 11:50:00,57.55,57.69,57.53,57.69,67778.0,53.2504,53.3799,53.2319,53.3799,67778.0
2023-01-19 12:00:00,57.69,57.82,57.69,57.77,115121.0,53.3799,53.5002,53.3799,53.454,115121.0
2023-01-19 12:10:00,57.77,57.9,57.75,57.87,87166.0,53.454,53.5742,53.4354,53.5465,87166.0
2023-01-19 12:20:00,57.86,57.87,57.71,57.74,81836.0,53.5372,53.5465,53.3984,53.4262,81836.0
2023-01-19 12:30:00,57.74,57.77,57.66,57.7,58739.0,53.4262,53.454,53.3522,53.3892,58739.0
2023-01-19 12:40:00,57.69,57.77,57.67,57.72,68424.0,53.3799,53.454,53.3614,53.4077,68424.0
2023-01-19 12:50:00,57.72,57.81,57.72,57.81,72715.0,53.4077,53.491,53.4077,53.491,72715.0
2023-01-19 13:00:00,57.82,57.93,57.8,57.93,100428.0,53.5002,53.602,53.4817,53.602,100428.0
2023-01-19 13:10:00,57.92,57.93,57.82,57.92,79103.0,53.5927,53.602,53.5002,53.5927,79103.0
2023-01-19 13:20:00,57.93,58.02,57.89,57.99,82042.0,53.602,53.6853,53.565,53.6575,82042.0
2023-01-19 13:30:00,57.99,58.25,57.99,58.25,118878.0,53.6575,53.8981,53.6575,53.8981,118878.0
2023-01-19 13:40:00,58.25,58.33,58.18,58.25,185086.0,53.8981,53.9721,53.8333,53.8981,185086.0
2023-01-19 13:50:00,58.24,58.26,58.11,58.18,114866.0,53.8888,53.9073,53.7686,53.8333,114866.0
2023-01-19 14:00:00,58.18,58.21,58.09,58.15,111976.0,53.8333,53.8611,53.75,53.8056,111976.0
2023-01-19 14:10:00,58.15,58.2,58.09,58.13,89836.0,53.8056,53.8518,53.75,53.7871,89836.0
2023-01-19 14:20:00,58.13,58.25,58.1,58.23,84622.0,53.7871,53.8981,53.7593,53.8796,84622.0
2023-01-19 14:30:00,58.22,58.32,58.19,58.27,129528.0,53.8703,53.9629,53.8426,53.9166,129528.0
2023-01-19 14:40:00,58.27,58.3,58.16,58.17,53114.0,53.9166,53.9444,53.8148,53.8241,53114.0
2023-01-19 14:50:00,58.16,58.16,58.07,58.11,98896.0,53.8148,53.8148,53.7315,53.7686,98896.0
2023-01-19 15:00:00,58.11,58.17,57.93,57.95,72825.0,53.7686,53.8241,53.602,53.6205,72825.0
2023-01-19 15:10:00,57.95,58.09,57.95,58.08,68902.0,53.6205,53.75,53.6205,53.7408,68902.0
2023-01-19 15:20:00,58.08,58.13,58.03,58.1,67560.0,53.7408,53.7871,53.6945,53.7593,67560.0
2023-01-19 15:30:00,58.1,58.17,57.99,58.16,84055.0,53.7593,53.8241,53.6575,53.8148,84055.0
2023-01-19 15:40:00,58.16,58.24,58.1,58.23,166480.0,53.8148,53.8888,53.7593,53.8796,166480.0
2023-01-19 15:50:00,58.23,58.25,58.14,58.15,620567.0,53.8796,53.8981,53.7963,53.8056,620567.0
2023-01-20 09:30:00,58.53,59.07,58.45,58.63,506995.0,54.1572,54.6568,54.0832,54.2497,506995.0
2023-01-20 09:40:00,58.62,59.22,58.56,59.12,643205.0,54.2405,54.7956,54.1849,54.7031,643205.0
2023-01-20 09:50:00,59.12,59.43,59.0,59.34,521443.0,54.7031,54.9899,54.5921,54.9067,521443.0
2023-01-20 10:00:00,59.34,59.49,59.21,59.34,553604.0,54.9067,55.0455,54.7864,54.9067,553604.0
2023-01-20 10:10:00,59.33,59.4,59.14,59.17,223595.0,54.8974,54.9622,54.7216,54.7494,223595.0
2023-01-20 10:20:00,59.16,59.41,59.11,59.41,269378.0,54.7401,54.9714,54.6938,54.9714,269378.0
2023-01-20 10:30:00,59.42,59.45,59.24,59.27,325237.0,54.9807,55.0084,54.8141,54.8419,325237.0
2023-01-20 10:40:00,59.27,59.33,59.21,59.24,78167.0,54.8419,54.8974,54.7864,54.8141,78167.0
2023-01-20 10:50:00,59.24,59.25,59.04,59.06,110013.0,54.8141,54.8234,54.6291,54.6476,110013.0
2023-01-20 11:00:00,59.06,59.25,59.06,59.2,136776.0,54.6476,54.8234,54.6476,54.7771,136776.0
2023-01-20 11:10:00,59.2,59.32,59.19,59.3,139451.0,54.7771,54.8882,54.7679,54.8696,139451.0
2023-01-20 11:20:00,59.3,59.35,59.22,59.35,119424.0,54.8696,54.9159,54.7956,54.9159,119424.0
2023-01-20 11:30:00,59.35,59.38,59.07,59.08,192086.0,54.9159,54.9437,54.6568,54.6661,192086.0
2023-01-20 11:40:00,59.07,59.38,59.07,59.36,86278.0,54.6568,54.9437,54.6568,54.9252,86278.0
2023-01-20 11:50:00,59.36,59.36,59.25,59.29,145821.0,54.9252,54.9252,54.8234,54.8604,145821.0
2023-01-20 12:00:00,59.29,59.35,59.28,59.29,82517.0,54.8604,54.9159,54.8511,54.8604,82517.0
2023-01-20 12:10:00,59.29,59.38,59.22,59.32,126771.0,54.8604,54.9437,54.7956,54.8882,126771.0
2023-01-20 12:20:00,59.33,59.38,59.29,59.34,95791.0,54.8974,54.9437,54.8604,54.9067,95791.0
2023-01-20 12:30:00,59.34,59.36,59.22,59.27,55039.0,54.9067,54.9252,54.7956,54.8419,55039.0
2023-01-20 12:40:00,59.27,59.27,59.17,59.22,55366.0,54.8419,54.8419,54.7494,54.7956,55366.0
2023-01-20 12:50:00,59.22,59.29,59.19,59.2,62200.0,54.7956,54.8604,54.7679,54.7771,62200.0
2023-01-20 13:00:00,59.21,59.29,59.17,59.23,160194.0,54.7864,54.8604,54.7494,54.8049,160194.0
2023-01-20 13:10:00,59.23,59.23,59.07,59.07,156802.0,54.8049,54.8049,54.6568,54.6568,156802.0
2023-01-20 13:20:00,59.07,59.14,59.05,59.11,78856.0,54.6568,54.7216,54.6383,54.6938,78856.0
2023-01-20 13:30:00,59.12,59.3,59.11,59.27,87191.0,54.7031,54.8696,54.6938,54.8419,87191.0
2023-01-20 13:40:00,59.27,59.27,59.17,59.26,69072.0,54.8419,54.8419,54.7494,54.8326,69072.0
2023-01-20 13:50:00,59.26,59.31,59.24,59.25,67892.0,54.8326,54.8789,54.8141,54.8234,67892.0
2023-01-20 14:00:00,59.27,59.3,59.23,59.27,62167.0,54.8419,54.8696,54.8049,54.8419,62167.0
2023-01-20 14:10:00,59.26,59.37,59.25,59.33,74932.0,54.8326,54.9344,54.8234,54.8974,74932.0
2023-01-20 14:20:00,59.32,59.38,59.26,59.37,89300.0,54.8882,54.9437,54.8326,54.9344,89300.0
2023-01-20 14:30:00,59.37,59.42,59.34,59.37,96289.0,54.9344,54.9807,54.9067,54.9344,96289.0
2023-01-20 14:40:00,59.37,59.42,59.33,59.4,53599.0,54.9344,54.9807,54.8974,54.9622,53599.0
2023-01-20 14:50:00,59.4,59.58,59.35,59.57,106261.0,54.9622,55.1287,54.9159,55.1195,106261.0
2023-01-20 15:00:00,59.57,59.67,59.57,59.61,180244.0,55.1195,55.212,55.1195,55.1565,180244.0
2023-01-20 15:10:00,59.62,59.72,59.62,59.68,161216.0,55.1657,55.2583,55.1657,55.2213,161216.0
2023-01-20 15:20:00,59.68,59.71,59.59,59.63,107800.0,55.2213,55.249,55.138,55.175,107800.0
2023-01-20 15:30:00,59.63,59.66,59.49,59.57,419184.0,55.175,55.2028,55.0455,55.1195,419184.0
2023-01-20 15:40:00,59.56,59.61,59.51,59.61,452027.0,55.1102,55.1565,55.064,55.1565,452027.0
2023-01-20 15:50:00,59.61,59.8,59.59,59.77,826197.0,55.1565,55.3323,55.138,55.3045,826197.0
2023-01-23 09:30:00,59.91,60.12,59.9,59.96,570126.0,55.4341,55.6284,55.4248,55.4803,570126.0
2023-01-23 09:40:00,59.96,60.15,59.93,60.04,186411.0,55.4803,55.6561,55.4526,55.5544,186411.0
2023-01-23 09:50:00,60.05,60.14,59.94,59.98,180535.0,55.5636,55.6469,55.4618,55.4988,180535.0
2023-01-23 10:00:00,59.98,60.12,59.97,60.07,140100.0,55.4988,55.6284,55.4896,55.5821,140100.0
2023-01-23 10:10:00,60.08,60.21,60.07,60.17,247144.0,55.5914,55.7117,55.5821,55.6746,247144.0
2023-01-23 10:20:00,60.17,60.22,60.08,60.19,67027.0,55.6746,55.7209,55.5914,55.6932,67027.0
2023-01-23 10:30:00,60.2,60.28,60.2,60.25,84688.0,55.7024,55.7764,55.7024,55.7487,84688.0
2023-01-23 10:40:00,60.25,60.37,60.17,60.34,415139.0,55.7487,55.8597,55.6746,55.8319,415139.0
2023-01-23 10:50:00,60.35,60.35,60.22,60.31,59096.0,55.8412,55.8412,55.7209,55.8042,59096.0
2023-01-23 11:00:00,60.31,60.52,60.29,60.52,294188.0,55.8042,55.9985,55.7857,55.9985,294188.0
2023-01-23 11:10:00,60.52,60.55,60.46,60.51,156368.0,55.9985,56.0263,55.943,55.9892,156368.0
2023-01-23 11:20:00,60.52,60.55,60.41,60.41,91961.0,55.9985,56.0263,55.8967,55.8967,91961.0
2023-01-23 11:30:00,60.41,60.54,60.4,60.52,82111.0,55.8967,56.017,55.8875,55.9985,82111.0
2023-01-23 11:40:00,60.52,60.54,60.45,60.54,51206.0,55.9985,56.017,55.9337,56.017,51206.0
2023-01-23 11:50:00,60.54,60.54,60.44,60.47,59367.0,56.017,56.017,55.9245,55.9522,59367.0
2023-01-23 12:00:00,60.47,60.52,60.43,60.45,68822.0,55.9522,55.9985,55.9152,55.9337,68822.0
2023-01-23 12:10:00,60.45,60.63,60.43,60.62,82273.0,55.9337,56.1003,55.9152,56.091,82273.0
2023-01-23 12:20:00,60.61,60.71,60.6,60.67,191244.0,56.0818,56.1743,56.0725,56.1373,191244.0
2023-01-23 12:30:00,60.67,60.76,60.66,60.73,309729.0,56.1373,56.2206,56.128,56.1928,309729.0
2023-01-23 12:40:00,60.73,60.77,60.68,60.75,196472.0,56.1928,56.2298,56.1465,56.2113,196472.0
2023-01-23 12:50:00,60.75,60.85,60.74,60.83,241282.0,56.2113,56.3038,56.2021,56.2853,241282.0
2023-01-23 13:00:00,60.82,60.88,60.82,60.86,168255.0,56.2761,56.3316,56.2761,56.3131,168255.0
2023-01-23 13:10:00,60.86,60.93,60.85,60.91,324412.0,56.3131,56.3779,56.3038,56.3594,324412.0
2023-01-23 13:20:00,60.91,61.0,60.91,60.98,277904.0,56.3594,56.4426,56.3594,56.4241,277904.0
2023-01-23 13:30:00,60.98,61.05,60.95,61.03,288564.0,56.4241,56.4889,56.3964,56.4704,288564.0
2023-01-23 13:40:00,61.04,61.09,60.99,61.04,102362.0,56.4796,56.5259,56.4334,56.4796,102362.0
2023-01-23 13:50:00,61.04,61.05,60.9,60.92,58644.0,56.4796,56.4889,56.3501,56.3686,58644.0
2023-01-23 14:00:00,60.91,60.91,60.77,60.84,98003.0,56.3594,56.3594,56.2298,56.2946,98003.0
2023-01-23 14:10:00,60.83,60.84,60.76,60.83,51071.0,56.2853,56.2946,56.2206,56.2853,51071.0
2023-01-23 14:20:00,60.83,60.87,60.72,60.75,81880.0,56.2853,56.3224,56.1836,56.2113,81880.0
2023-01-23 14:30:00,60.73,60.77,60.65,60.66,64220.0,56.1928,56.2298,56.1188,56.128,64220.0
2023-01-23 14:40:00,60.67,60.71,60.49,60.55,153067.0,56.1373,56.1743,55.9707,56.0263,153067.0
2023-01-23 14:50:00,60.55,60.61,60.43,60.55,143800.0,56.0263,56.0818,55.9152,56.0263,143800.0
2023-01-23 15:00:00,60.54,60.6,60.49,60.58,188018.0,56.017,56.0725,55.9707,56.054,188018.0
2023-01-23 15:10:00,60.58,60.64,60.54,60.58,80696.0,56.054,56.1095,56.017,56.054,80696.0
2023-01-23 15:20:00,60.59,60.65,60.51,60.6,77787.0,56.0633,56.1188,55.9892,56.0725,77787.0
2023-01-23 15:30:00,60.6,60.62,60.52,60.59,136206.0,56.0725,56.091,55.9985,56.0633,136206.0
2023-01-23 15:40:00,60.59,60.76,60.56,60.7,500174.0,56.0633,56.2206,56.0355,56.1651,500174.0
2023-01-23 15:50:00,60.71,60.83,60.71,60.71,754955.0,56.1743,56.2853,56.1743,56.1743,754955.0
2023-01-24 09:30:00,60.62,60.68,59.72,59.92,1005950.0,56.091,56.1465,55.2583,55.4433,1005950.0
2023-01-24 09:40:00,59.92,60.33,59.74,60.21,692478.0,55.4433,55.8227,55.2768,55.7117,692478.0
2023-01-24 09:50:00,60.21,60.28,59.78,59.8,357967.0,55.7117,55.7764,55.3138,55.3323,357967.0
2023-01-24 10:00:00,59.8,60.0,59.79,59.94,290000.0,55.3323,55.5173,55.323,55.4618,290000.0
2023-01-24 10:10:00,59.94,60.26,59.92,60.05,164974.0,55.4618,55.7579,55.4433,55.5636,164974.0
2023-01-24 10:20:00,60.05,60.17,59.99,60.17,161247.0,55.5636,55.6746,55.5081,55.6746,161247.0
2023-01-24 10:30:00,60.16,60.25,60.09,60.23,67023.0,55.6654,55.7487,55.6006,55.7302,67023.0
2023-01-24 10:40:00,60.22,60.4,60.19,60.35,209469.0,55.7209,55.8875,55.6932,55.8412,209469.0
2023-01-24 10:50:00,60.35,60.51,60.32,60.47,211701.0,55.8412,55.9892,55.8134,55.9522,211701.0
2023-01-24 11:00:00,60.47,60.51,60.36,60.46,223300.0,55.9522,55.9892,55.8505,55.943,223300.0
2023-01-24 11:10:00,60.46,60.53,60.39,60.41,149107.0,55.943,56.0078,55.8782,55.8967,149107.0
2023-01-24 11:20:00,60.4,60.45,60.35,60.39,121846.0,55.8875,55.9337,55.8412,55.8782,121846.0
2023-01-24 11:30:00,60.38,60.39,60.23,60.26,208930.0,55.869,55.8782,55.7302,55.7579,208930.0
2023-01-24 11:40:00,60.25,60.26,60.07,60.1,214446.0,55.7487,55.7579,55.5821,55.6099,214446.0
2023-01-24 11:50:00,60.1,60.17,60.05,60.05,91801.0,55.6099,55.6746,55.5636,55.5636,91801.0
2023-01-24 12:00:00,60.05,60.17,59.95,60.17,96609.0,55.5636,55.6746,55.4711,55.6746,96609.0
2023-01-24 12:10:00,60.17,60.21,60.11,60.18,38968.0,55.6746,55.7117,55.6191,55.6839,38968.0
2023-01-24 12:20:00,60.19,60.19,60.09,60.16,31722.0,55.6932,55.6932,55.6006,55.6654,31722.0
2023-01-24 12:30:00,60.16,60.21,60.09,60.17,164723.0,55.6654,55.7117,55.6006,55.6746,164723.0
2023-01-24 12:40:00,60.18,60.18,60.11,60.12,77223.0,55.6839,55.6839,55.6191,55.6284,77223.0
2023-01-24 12:50:00,60.12,60.16,60.1,60.12,47260.0,55.6284,55.6654,55.6099,55.6284,47260.0
2023-01-24 13:00:00,60.13,60.16,60.07,60.11,67260.0,55.6376,55.6654,55.5821,55.6191,67260.0
2023-01-24 13:10:00,60.12,60.18,60.11,60.12,35925.0,55.6284,55.6839,55.6191,55.6284,35925.0
2023-01-24 13:20:00,60.13,60.21,60.11,60.2,36405.0,55.6376,55.7117,55.6191,55.7024,36405.0
2023-01-24 13:30:00,60.21,60.24,60.17,60.24,61267.0,55.7117,55.7394,55.6746,55.7394,61267.0
2023-01-24 13:40:00,60.24,60.27,60.21,60.27,43148.0,55.7394,55.7672,55.7117,55.7672,43148.0
2023-01-24 13:50:00,60.26,60.29,60.23,60.26,46179.0,55.7579,55.7857,55.7302,55.7579,46179.0
2023-01-24 14:00:00,60.26,60.26,60.11,60.12,45342.0,55.7579,55.7579,55.6191,55.6284,45342.0
2023-01-24 14:10:00,60.12,60.13,60.06,60.07,92402.0,55.6284,55.6376,55.5729,55.5821,92402.0
2023-01-24 14:20:00,60.07,60.09,60.03,60.07,73079.0,55.5821,55.6006,55.5451,55.5821,73079.0
2023-01-24 14:30:00,60.07,60.15,60.06,60.13,52622.0,55.5821,55.6561,55.5729,55.6376,52622.0
2023-01-24 14:40:00,60.13,60.13,60.08,60.08,26522.0,55.6376,55.6376,55.5914,55.5914,26522.0
2023-01-24 14:50:00,60.08,60.2,60.07,60.18,39473.0,55.5914,55.7024,55.5821,55.6839,39473.0
2023-01-24 15:00:00,60.18,60.22,60.15,60.18,70710.0,55.6839,55.7209,55.6561,55.6839,70710.0
2023-01-24 15:10:00,60.18,60.19,60.1,60.17,93751.0,55.6839,55.6932,55.6099,55.6746,93751.0
2023-01-24 15:20:00,60.17,60.17,60.08,60.11,206248.0,55.6746,55.6746,55.5914,55.6191,206248.0
2023-01-24 15:30:00,60.11,60.12,60.04,60.08,110673.0,55.6191,55.6284,55.5544,55.5914,110673.0
2023-01-24 15:40:00,60.08,60.08,59.94,59.95,437644.0,55.5914,55.5914,55.4618,55.4711,437644.0
2023-01-24 15:50:00,59.94,60.05,59.93,59.98,436261.0,55.4618,55.5636,55.4526,55.4988,436261.0
2023-01-25 09:30:00,59.5,59.74,59.12,59.68,836179.0,55.0547,55.2768,54.7031,55.2213,836179.0
2023-01-25 09:40:00,59.67,59.79,59.49,59.49,314843.0,55.212,55.323,55.0455,55.0455,314843.0
2023-01-25 09:50:00,59.48,59.52,59.2,59.23,248208.0,55.0362,55.0732,54.7771,54.8049,248208.0
2023-01-25 10:00:00,59.22,59.63,59.18,59.53,494751.0,54.7956,55.175,54.7586,55.0825,494751.0
2023-01-25 10:10:00,59.53,59.54,59.24,59.24,117593.0,55.0825,55.0917,54.8141,54.8141,117593.0
2023-01-25 10:20:00,59.24,59.31,59.22,59.25,135997.0,54.8141,54.8789,54.7956,54.8234,135997.0
2023-01-25 10:30:00,59.25,59.28,59.03,59.05,147294.0,54.8234,54.8511,54.6198,54.6383,147294.0
2023-01-25 10:40:00,59.05,59.23,59.02,59.15,97625.0,54.6383,54.8049,54.6106,54.7309,97625.0
2023-01-25 10:50:00,59.14,59.17,59.04,59.16,42895.0,54.7216,54.7494,54.6291,54.7401,42895.0
2023-01-25 11:00:00,59.16,59.25,59.15,59.2,45132.0,54.7401,54.8234,54.7309,54.7771,45132.0
2023-01-25 11:10:00,59.2,59.4,59.19,59.38,113895.0,54.7771,54.9622,54.7679,54.9437,113895.0
2023-01-25 11:20:00,59.38,59.42,59.34,59.38,91433.0,54.9437,54.9807,54.9067,54.9437,91433.0
2023-01-25 11:30:00,59.39,59.47,59.36,59.45,136863.0,54.9529,55.0269,54.9252,55.0084,136863.0
2023-01-25 11:40:00,59.46,59.5,59.41,59.5,61842.0,55.0177,55.0547,54.9714,55.0547,61842.0
2023-01-25 11:50:00,59.49,59.62,59.44,59.58,57528.0,55.0455,55.1657,54.9992,55.1287,57528.0
2023-01-25 12:00:00,59.58,59.68,59.55,59.65,76335.0,55.1287,55.2213,55.101,55.1935,76335.0
2023-01-25 12:10:00,59.65,59.68,59.6,59.64,117599.0,55.1935,55.2213,55.1472,55.1842,117599.0
2023-01-25 12:20:00,59.63,59.63,59.34,59.39,162054.0,55.175,55.175,54.9067,54.9529,162054.0
2023-01-25 12:30:00,59.39,59.59,59.39,59.55,76387.0,54.9529,55.138,54.9529,55.101,76387.0
2023-01-25 12:40:00,59.54,59.59,59.47,59.53,33005.0,55.0917,55.138,55.0269,55.0825,33005.0
2023-01-25 12:50:00,59.53,59.56,59.49,59.52,32041.0,55.0825,55.1102,55.0455,55.0732,32041.0
2023-01-25 13:00:00,59.52,59.65,59.51,59.63,80448.0,55.0732,55.1935,55.064,55.175,80448.0
2023-01-25 13:10:00,59.63,59.7,59.62,59.67,58289.0,55.175,55.2398,55.1657,55.212,58289.0
2023-01-25 13:20:00,59.67,59.73,59.66,59.72,43358.0,55.212,55.2675,55.2028,55.2583,43358.0
2023-01-25 13:30:00,59.72,59.75,59.69,59.71,80713.0,55.2583,55.286,55.2305,55.249,80713.0
2023-01-25 13:40:00,59.71,59.8,59.68,59.79,63040.0,55.249,55.3323,55.2213,55.323,63040.0
2023-01-25 13:50:00,59.78,59.85,59.76,59.84,105605.0,55.3138,55.3786,55.2953,55.3693,105605.0
2023-01-25 14:00:00,59.85,59.87,59.78,59.87,36511.0,55.3786,55.3971,55.3138,55.3971,36511.0
2023-01-25 14:10:00,59.87,60.06,59.86,60.04,84577.0,55.3971,55.5729,55.3878,55.5544,84577.0
2023-01-25 14:20:00,60.05,60.07,59.87,59.9,55650.0,55.5636,55.5821,55.3971,55.4248,55650.0
2023-01-25 14:30:00,59.9,59.92,59.81,59.86,31054.0,55.4248,55.4433,55.3415,55.3878,31054.0
2023-01-25 14:40:00,59.86,60.01,59.85,59.98,312266.0,55.3878,55.5266,55.3786,55.4988,312266.0
2023-01-25 14:50:00,59.98,60.03,59.95,59.98,64588.0,55.4988,55.5451,55.4711,55.4988,64588.0
2023-01-25 15:00:00,59.98,60.12,59.98,60.09,90026.0,55.4988,55.6284,55.4988,55.6006,90026.0
2023-01-25 15:10:00,60.1,60.11,59.95,59.99,125090.0,55.6099,55.6191,55.4711,55.5081,125090.0
2023-01-25 15:20:00,60.0,60.1,59.96,60.1,88272.0,55.5173,55.6099,55.4803,55.6099,88272.0
2023-01-25 15:30:00,60.1,60.14,60.03,60.1,140245.0,55.6099,55.6469,55.5451,55.6099,140245.0
2023-01-25 15:40:00,60.1,60.13,60.04,60.12,203208.0,55.6099,55.6376,55.5544,55.6284,203208.0
2023-01-25 15:50:00,60.12,60.17,60.05,60.14,673500.0,55.6284,55.6746,55.5636,55.6469,673500.0
2023-01-26 09:30:00,60.59,60.87,60.48,60.85,539893.0,56.0633,56.3224,55.9615,56.3038,539893.0
2023-01-26 09:40:00,60.86,60.91,60.3,60.3,304327.0,56.3131,56.3594,55.7949,55.7949,304327.0
2023-01-26 09:50:00,60.3,60.33,59.95,60.0,643642.0,55.7949,55.8227,55.4711,55.5173,643642.0
2023-01-26 10:00:00,60.02,60.26,59.99,60.13,358643.0,55.5359,55.7579,55.5081,55.6376,358643.0
2023-01-26 10:10:00,60.14,60.37,60.04,60.36,195980.0,55.6469,55.8597,55.5544,55.8505,195980.0
2023-01-26 10:20:00,60.36,60.41,60.27,60.34,60684.0,55.8505,55.8967,55.7672,55.8319,60684.0
2023-01-26 10:30:00,60.34,60.43,60.26,60.29,68822.0,55.8319,55.9152,55.7579,55.7857,68822.0
2023-01-26 10:40:00,60.3,60.41,60.17,60.19,74795.0,55.7949,55.8967,55.6746,55.6932,74795.0
2023-01-26 10:50:00,60.18,60.18,59.87,59.91,184094.0,55.6839,55.6839,55.3971,55.4341,184094.0
2023-01-26 11:00:00,59.91,60.09,59.89,60.05,95186.0,55.4341,55.6006,55.4156,55.5636,95186.0
2023-01-26 11:10:00,60.06,60.21,60.05,60.16,51906.0,55.5729,55.7117,55.5636,55.6654,51906.0
2023-01-26 11:20:00,60.15,60.15,59.99,60.09,48087.0,55.6561,55.6561,55.5081,55.6006,48087.0
2023-01-26 11:30:00,60.08,60.18,60.05,60.17,182035.0,55.5914,55.6839,55.5636,55.6746,182035.0
2023-01-26 11:40:00,60.17,60.28,60.14,60.26,48108.0,55.6746,55.7764,55.6469,55.7579,48108.0
2023-01-26 11:50:00,60.27,60.29,60.23,60.29,36510.0,55.7672,55.7857,55.7302,55.7857,36510.0
2023-01-26 12:00:00,60.29,60.39,60.29,60.34,68462.0,55.7857,55.8782,55.7857,55.8319,68462.0
2023-01-26 12:10:00,60.33,60.38,60.25,60.28,54435.0,55.8227,55.869,55.7487,55.7764,54435.0
2023-01-26 12:20:00,60.3,60.31,60.2,60.26,26606.0,55.7949,55.8042,55.7024,55.7579,26606.0
2023-01-26 12:30:00,60.26,60.36,60.25,60.36,142103.0,55.7579,55.8505,55.7487,55.8505,142103.0
2023-01-26 12:40:00,60.36,60.39,60.23,60.27,29437.0,55.8505,55.8782,55.7302,55.7672,29437.0
2023-01-26 12:50:00,60.27,60.36,60.26,60.28,32976.0,55.7672,55.8505,55.7579,55.7764,32976.0
2023-01-26 13:00:00,60.28,60.36,60.19,60.25,44772.0,55.7764,55.8505,55.6932,55.7487,44772.0
2023-01-26 13:10:00,60.23,60.29,60.23,60.25,21874.0,55.7302,55.7857,55.7302,55.7487,21874.0
2023-01-26 13:20:00,60.25,60.33,60.25,60.31,32994.0,55.7487,55.8227,55.7487,55.8042,32994.0
2023-01-26 13:30:00,60.3,60.42,60.3,60.42,102321.0,55.7949,55.906,55.7949,55.906,102321.0
2023-01-26 13:40:00,60.42,60.47,60.39,60.4,64785.0,55.906,55.9522,55.8782,55.8875,64785.0
2023-01-26 13:50:00,60.4,60.4,60.3,60.33,30836.0,55.8875,55.8875,55.7949,55.8227,30836.0
2023-01-26 14:00:00,60.34,60.38,60.3,60.37,33652.0,55.8319,55.869,55.7949,55.8597,33652.0
2023-01-26 14:10:00,60.37,60.38,60.32,60.36,21116.0,55.8597,55.869,55.8134,55.8505,21116.0
2023-01-26 14:20:00,60.36,60.36,60.14,60.17,46206.0,55.8505,55.8505,55.6469,55.6746,46206.0
2023-01-26 14:30:00,60.16,60.25,60.14,60.2,46153.0,55.6654,55.7487,55.6469,55.7024,46153.0
2023-01-26 14:40:00,60.21,60.32,60.21,60.3,57241.0,55.7117,55.8134,55.7117,55.7949,57241.0
2023-01-26 14:50:00,60.29,60.31,60.22,60.3,52810.0,55.7857,55.8042,55.7209,55.7949,52810.0
2023-01-26 15:00:00,60.31,60.33,60.25,60.32,46450.0,55.8042,55.8227,55.7487,55.8134,46450.0
2023-01-26 15:10:00,60.32,60.39,60.29,60.37,58745.0,55.8134,55.8782,55.7857,55.8597,58745.0
2023-01-26 15:20:00,60.36,60.39,60.33,60.37,54574.0,55.8505,55.8782,55.8227,55.8597,54574.0
2023-01-26 15:30:00,60.36,60.42,60.33,60.37,112931.0,55.8505,55.906,55.8227,55.8597,112931.0
2023-01-26 15:40:00,60.37,60.38,60.32,60.37,140835.0,55.8597,55.869,55.8134,55.8597,140835.0
2023-01-26 15:50:00,60.37,60.6,60.37,60.57,251543.0,55.8597,56.0725,55.8597,56.0448,251543.0
2023-01-27 09:30:00,60.49,60.66,60.38,60.43,300020.0,55.9707,56.128,55.869,55.9152,300020.0
2023-01-27 09:40:00,60.42,60.7,60.37,60.51,164242.0,55.906,56.1651,55.8597,55.9892,164242.0
2023-01-27 09:50:00,60.51,60.7,60.49,60.56,97710.0,55.9892,56.1651,55.9707,56.0355,97710.0
2023-01-27 10:00:00,60.55,60.8,60.42,60.74,102107.0,56.0263,56.2576,55.906,56.2021,102107.0
2023-01-27 10:10:00,60.75,60.86,60.74,60.77,182956.0,56.2113,56.3131,56.2021,56.2298,182956.0
2023-01-27 10:20:00,60.76,60.81,60.53,60.66,299627.0,56.2206,56.2668,56.0078,56.128,299627.0
2023-01-27 10:30:00,60.66,60.72,60.59,60.68,276288.0,56.128,56.1836,56.0633,56.1465,276288.0
2023-01-27 10:40:00,60.68,60.71,60.46,60.5,76265.0,56.1465,56.1743,55.943,55.98,76265.0
2023-01-27 10:50:00,60.5,60.51,60.36,60.47,86408.0,55.98,55.9892,55.8505,55.9522,86408.0
2023-01-27 11:00:00,60.46,60.46,60.3,60.36,210720.0,55.943,55.943,55.7949,55.8505,210720.0
2023-01-27 11:10:00,60.36,60.53,60.29,60.48,164552.0,55.8505,56.0078,55.7857,55.9615,164552.0
2023-01-27 11:20:00,60.48,60.54,60.46,60.52,100895.0,55.9615,56.017,55.943,55.9985,100895.0
2023-01-27 11:30:00,60.52,60.66,60.51,60.63,58567.0,55.9985,56.128,55.9892,56.1003,58567.0
2023-01-27 11:40:00,60.64,60.76,60.64,60.72,159735.0,56.1095,56.2206,56.1095,56.1836,159735.0
2023-01-27 11:50:00,60.72,60.78,60.71,60.76,37790.0,56.1836,56.2391,56.1743,56.2206,37790.0
2023-01-27 12:00:00,60.76,60.79,60.7,60.74,119732.0,56.2206,56.2483,56.1651,56.2021,119732.0
2023-01-27 12:10:00,60.74,60.85,60.7,60.84,84694.0,56.2021,56.3038,56.1651,56.2946,84694.0
2023-01-27 12:20:00,60.84,60.86,60.75,60.76,88323.0,56.2946,56.3131,56.2113,56.2206,88323.0
2023-01-27 12:30:00,60.75,60.86,60.72,60.84,58545.0,56.2113,56.3131,56.1836,56.2946,58545.0
2023-01-27 12:40:00,60.84,60.86,60.76,60.86,177306.0,56.2946,56.3131,56.2206,56.3131,177306.0
2023-01-27 12:50:00,60.85,60.93,60.84,60.85,50849.0,56.3038,56.3779,56.2946,56.3038,50849.0
2023-01-27 13:00:00,60.85,60.87,60.75,60.81,54151.0,56.3038,56.3224,56.2113,56.2668,54151.0
2023-01-27 13:10:00,60.8,60.83,60.76,60.82,33323.0,56.2576,56.2853,56.2206,56.2761,33323.0
2023-01-27 13:20:00,60.81,60.81,60.72,60.73,62019.0,56.2668,56.2668,56.1836,56.1928,62019.0
2023-01-27 13:30:00,60.73,60.83,60.69,60.83,143548.0,56.1928,56.2853,56.1558,56.2853,143548.0
2023-01-27 13:40:00,60.83,60.89,60.76,60.88,85055.0,56.2853,56.3409,56.2206,56.3316,85055.0
2023-01-27 13:50:00,60.87,60.88,60.78,60.87,37919.0,56.3224,56.3316,56.2391,56.3224,37919.0
2023-01-27 14:00:00,60.87,60.93,60.84,60.89,85151.0,56.3224,56.3779,56.2946,56.3409,85151.0
2023-01-27 14:10:00,60.88,61.09,60.87,61.07,449009.0,56.3316,56.5259,56.3224,56.5074,449009.0
2023-01-27 14:20:00,61.07,61.11,61.01,61.04,458078.0,56.5074,56.5444,56.4519,56.4796,458078.0
2023-01-27 14:30:00,61.03,61.06,60.92,60.95,51891.0,56.4704,56.4982,56.3686,56.3964,51891.0
2023-01-27 14:40:00,60.94,61.05,60.94,61.02,56752.0,56.3871,56.4889,56.3871,56.4611,56752.0
2023-01-27 14:50:00,61.01,61.02,60.93,61.0,35596.0,56.4519,56.4611,56.3779,56.4426,35596.0
2023-01-27 15:00:00,61.0,61.08,60.99,61.07,46183.0,56.4426,56.5167,56.4334,56.5074,46183.0
2023-01-27 15:10:00,61.06,61.08,60.95,60.98,54944.0,56.4982,56.5167,56.3964,56.4241,54944.0
2023-01-27 15:20:00,60.98,61.05,60.89,61.05,88464.0,56.4241,56.4889,56.3409,56.4889,88464.0
2023-01-27 15:30:00,61.04,61.1,61.02,61.03,86232.0,56.4796,56.5352,56.4611,56.4704,86232.0
2023-01-27 15:40:00,61.04,61.08,60.95,60.97,186792.0,56.4796,56.5167,56.3964,56.4149,186792.0
2023-01-27 15:50:00,60.96,60.98,60.9,60.91,523518.0,56.4056,56.4241,56.3501,56.3594,523518.0
2023-01-30 09:30:00,60.46,60.81,60.44,60.76,190336.0,55.943,56.2668,55.9245,56.2206,190336.0
2023-01-30 09:40:00,60.76,60.88,60.64,60.83,180047.0,56.2206,56.3316,56.1095,56.2853,180047.0
2023-01-30 09:50:00,60.84,60.89,60.68,60.81,57020.0,56.2946,56.3409,56.1465,56.2668,57020.0
2023-01-30 10:00:00,60.81,61.05,60.81,61.0,184518.0,56.2668,56.4889,56.2668,56.4426,184518.0
2023-01-30 10:10:00,61.0,61.06,60.85,60.85,81351.0,56.4426,56.4982,56.3038,56.3038,81351.0
2023-01-30 10:20:00,60.86,60.91,60.77,60.84,57489.0,56.3131,56.3594,56.2298,56.2946,57489.0
2023-01-30 10:30:00,60.84,60.86,60.69,60.72,67325.0,56.2946,56.3131,56.1558,56.1836,67325.0
2023-01-30 10:40:00,60.71,60.77,60.6,60.7,263611.0,56.1743,56.2298,56.0725,56.1651,263611.0
2023-01-30 10:50:00,60.7,60.81,60.56,60.64,197063.0,56.1651,56.2668,56.0355,56.1095,197063.0
2023-01-30 11:00:00,60.64,60.72,60.63,60.69,45092.0,56.1095,56.1836,56.1003,56.1558,45092.0
2023-01-30 11:10:00,60.7,60.85,60.7,60.82,40881.0,56.1651,56.3038,56.1651,56.2761,40881.0
2023-01-30 11:20:00,60.83,60.83,60.68,60.73,102386.0,56.2853,56.2853,56.1465,56.1928,102386.0
2023-01-30 11:30:00,60.74,60.8,60.65,60.66,37705.0,56.2021,56.2576,56.1188,56.128,37705.0
2023-01-30 11:40:00,60.66,60.73,60.64,60.65,65781.0,56.128,56.1928,56.1095,56.1188,65781.0
2023-01-30 11:50:00,60.64,60.72,60.56,60.71,43275.0,56.1095,56.1836,56.0355,56.1743,43275.0
2023-01-30 12:00:00,60.71,60.74,60.67,60.68,42694.0,56.1743,56.2021,56.1373,56.1465,42694.0
2023-01-30 12:10:00,60.68,60.76,60.68,60.71,33145.0,56.1465,56.2206,56.1465,56.1743,33145.0
2023-01-30 12:20:00,60.71,60.74,60.63,60.73,67842.0,56.1743,56.2021,56.1003,56.1928,67842.0
2023-01-30 12:30:00,60.72,60.72,60.62,60.62,142601.0,56.1836,56.1836,56.091,56.091,142601.0
2023-01-30 12:40:00,60.62,60.66,60.52,60.55,161380.0,56.091,56.128,55.9985,56.0263,161380.0
2023-01-30 12:50:00,60.54,60.59,60.51,60.57,55391.0,56.017,56.0633,55.9892,56.0448,55391.0
2023-01-30 13:00:00,60.56,60.61,60.5,60.59,58694.0,56.0355,56.0818,55.98,56.0633,58694.0
2023-01-30 13:10:00,60.59,60.73,60.58,60.72,88966.0,56.0633,56.1928,56.054,56.1836,88966.0
2023-01-30 13:20:00,60.71,60.76,60.67,60.68,60816.0,56.1743,56.2206,56.1373,56.1465,60816.0
2023-01-30 13:30:00,60.68,60.68,60.62,60.67,38826.0,56.1465,56.1465,56.091,56.1373,38826.0
2023-01-30 13:40:00,60.68,60.68,60.62,60.68,37972.0,56.1465,56.1465,56.091,56.1465,37972.0
2023-01-30 13:50:00,60.67,60.68,60.6,60.66,41452.0,56.1373,56.1465,56.0725,56.128,41452.0
2023-01-30 14:00:00,60.66,60.69,60.58,60.59,37704.0,56.128,56.1558,56.054,56.0633,37704.0
2023-01-30 14:10:00,60.59,60.63,60.54,60.63,71190.0,56.0633,56.1003,56.017,56.1003,71190.0
2023-01-30 14:20:00,60.63,60.64,60.55,60.57,26503.0,56.1003,56.1095,56.0263,56.0448,26503.0
2023-01-30 14:30:00,60.57,60.57,60.5,60.55,128038.0,56.0448,56.0448,55.98,56.0263,128038.0
2023-01-30 14:40:00,60.54,60.55,60.47,60.48,37113.0,56.017,56.0263,55.9522,55.9615,37113.0
2023-01-30 14:50:00,60.48,60.57,60.45,60.55,28965.0,55.9615,56.0448,55.9337,56.0263,28965.0
2023-01-30 15:00:00,60.55,60.59,60.5,60.53,37430.0,56.0263,56.0633,55.98,56.0078,37430.0
2023-01-30 15:10:00,60.52,60.57,60.46,60.5,62695.0,55.9985,56.0448,55.943,55.98,62695.0
2023-01-30 15:20:00,60.5,60.53,60.42,60.45,78780.0,55.98,56.0078,55.906,55.9337,78780.0
2023-01-30 15:30:00,60.45,60.58,60.44,60.56,206301.0,55.9337,56.054,55.9245,56.0355,206301.0
2023-01-30 15:40:00,60.56,60.58,60.43,60.48,411000.0,56.0355,56.054,55.9152,55.9615,411000.0
2023-01-30 15:50:00,60.47,60.48,60.3,60.34,727050.0,55.9522,55.9615,55.7949,55.8319,727050.0
2023-01-31 09:30:00,60.41,60.64,60.41,60.56,254848.0,55.8967,56.1095,55.8967,56.0355,254848.0
2023-01-31 09:40:00,60.56,60.6,60.43,60.54,156840.0,56.0355,56.0725,55.9152,56.017,156840.0
2023-01-31 09:50:00,60.54,60.63,60.38,60.4,222739.0,56.017,56.1003,55.869,55.8875,222739.0
2023-01-31 10:00:00,60.4,60.58,60.28,60.3,90657.0,55.8875,56.054,55.7764,55.7949,90657.0
2023-01-31 10:10:00,60.32,60.62,60.3,60.62,68611.0,55.8134,56.091,55.7949,56.091,68611.0
2023-01-31 10:20:00,60.62,60.66,60.54,60.65,56635.0,56.091,56.128,56.017,56.1188,56635.0
2023-01-31 10:30:00,60.66,60.78,60.65,60.71,298913.0,56.128,56.2391,56.1188,56.1743,298913.0
2023-01-31 10:40:00,60.71,60.91,60.7,60.9,167558.0,56.1743,56.3594,56.1651,56.3501,167558.0
2023-01-31 10:50:00,60.91,61.02,60.89,61.01,196578.0,56.3594,56.4611,56.3409,56.4519,196578.0
2023-01-31 11:00:00,61.02,61.21,61.02,61.21,498711.0,56.4611,56.6369,56.4611,56.6369,498711.0
2023-01-31 11:10:00,61.21,61.25,61.11,61.13,231321.0,56.6369,56.674,56.5444,56.5629,231321.0
2023-01-31 11:20:00,61.13,61.22,61.1,61.16,108855.0,56.5629,56.6462,56.5352,56.5907,108855.0
2023-01-31 11:30:00,61.17,61.27,61.16,61.2,89876.0,56.5999,56.6925,56.5907,56.6277,89876.0
2023-01-31 11:40:00,61.21,61.25,61.17,61.22,85778.0,56.6369,56.674,56.5999,56.6462,85778.0
2023-01-31 11:50:00,61.22,61.37,61.2,61.35,135089.0,56.6462,56.785,56.6277,56.7665,135089.0
2023-01-31 12:00:00,61.35,61.38,61.3,61.37,70023.0,56.7665,56.7942,56.7202,56.785,70023.0
2023-01-31 12:10:00,61.38,61.39,61.31,61.36,74830.0,56.7942,56.8035,56.7295,56.7757,74830.0
2023-01-31 12:20:00,61.36,61.37,61.32,61.34,39653.0,56.7757,56.785,56.7387,56.7572,39653.0
2023-01-31 12:30:00,61.35,61.42,61.32,61.39,71590.0,56.7665,56.8313,56.7387,56.8035,71590.0
2023-01-31 12:40:00,61.4,61.5,61.39,61.5,96078.0,56.8128,56.9053,56.8035,56.9053,96078.0
2023-01-31 12:50:00,61.49,61.51,61.45,61.46,60764.0,56.896,56.9145,56.859,56.8683,60764.0
2023-01-31 13:00:00,61.47,61.53,61.46,61.46,49347.0,56.8775,56.933,56.8683,56.8683,49347.0
2023-01-31 13:10:00,61.47,61.5,61.44,61.46,55287.0,56.8775,56.9053,56.8498,56.8683,55287.0
2023-01-31 13:20:00,61.46,61.47,61.39,61.43,46047.0,56.8683,56.8775,56.8035,56.8405,46047.0
2023-01-31 13:30:00,61.43,61.48,61.41,61.46,33386.0,56.8405,56.8868,56.822,56.8683,33386.0
2023-01-31 13:40:00,61.46,61.57,61.46,61.55,32810.0,56.8683,56.9701,56.8683,56.9515,32810.0
2023-01-31 13:50:00,61.56,61.61,61.54,61.61,49641.0,56.9608,57.0071,56.9423,57.0071,49641.0
2023-01-31 14:00:00,61.61,61.76,61.6,61.75,202416.0,57.0071,57.1459,56.9978,57.1366,202416.0
2023-01-31 14:10:00,61.75,61.75,61.62,61.63,118777.0,57.1366,57.1366,57.0163,57.0256,118777.0
2023-01-31 14:20:00,61.63,61.71,61.63,61.71,29186.0,57.0256,57.0996,57.0256,57.0996,29186.0
2023-01-31 14:30:00,61.71,61.76,61.7,61.73,47554.0,57.0996,57.1459,57.0903,57.1181,47554.0
2023-01-31 14:40:00,61.73,61.78,61.72,61.73,59535.0,57.1181,57.1644,57.1088,57.1181,59535.0
2023-01-31 14:50:00,61.74,61.78,61.71,61.72,56162.0,57.1274,57.1644,57.0996,57.1088,56162.0
2023-01-31 15:00:00,61.72,61.75,61.7,61.72,87017.0,57.1088,57.1366,57.0903,57.1088,87017.0
2023-01-31 15:10:00,61.71,61.72,61.61,61.67,67594.0,57.0996,57.1088,57.0071,57.0626,67594.0
2023-01-31 15:20:00,61.67,61.73,61.64,61.69,98769.0,57.0626,57.1181,57.0348,57.0811,98769.0
2023-01-31 15:30:00,61.69,61.77,61.68,61.72,99442.0,57.0811,57.1551,57.0718,57.1088,99442.0
2023-01-31 15:40:00,61.72,61.83,61.71,61.79,289699.0,57.1088,57.2106,57.0996,57.1736,289699.0
2023-01-31 15:50:00,61.79,62.13,61.79,62.11,1345330.0,57.1736,57.4882,57.1736,57.4697,1345330.0
2023-02-01 09:30:00,61.75,61.95,61.56,61.88,254963.0,57.1366,57.3217,56.9608,57.2569,254963.0
2023-02-01 09:40:00,61.87,61.98,61.63,61.91,242797.0,57.2476,57.3494,57.0256,57.2847,242797.0
2023-02-01 09:50:00,61.91,62.13,61.9,62.01,111324.0,57.2847,57.4882,57.2754,57.3772,111324.0
2023-02-01 10:00:00,62.02,62.05,61.72,61.89,156108.0,57.3864,57.4142,57.1088,57.2661,156108.0
2023-02-01 10:10:00,61.91,62.07,61.89,61.98,98437.0,57.2847,57.4327,57.2661,57.3494,98437.0
2023-02-01 10:20:00,61.98,62.17,61.96,62.15,159240.0,57.3494,57.5252,57.3309,57.5067,159240.0
2023-02-01 10:30:00,62.15,62.33,62.09,62.28,240485.0,57.5067,57.6733,57.4512,57.627,240485.0
2023-02-01 10:40:00,62.28,62.32,62.16,62.18,179784.0,57.627,57.664,57.516,57.5345,179784.0
2023-02-01 10:50:00,62.17,62.18,61.91,62.04,263136.0,57.5252,57.5345,57.2847,57.4049,263136.0
2023-02-01 11:00:00,62.05,62.19,61.98,62.11,58705.0,57.4142,57.5437,57.3494,57.4697,58705.0
2023-02-01 11:10:00,62.12,62.23,62.07,62.23,62344.0,57.479,57.5807,57.4327,57.5807,62344.0
2023-02-01 11:20:00,62.23,62.44,62.23,62.43,291977.0,57.5807,57.7751,57.5807,57.7658,291977.0
2023-02-01 11:30:00,62.43,62.44,62.33,62.39,60328.0,57.7658,57.7751,57.6733,57.7288,60328.0
2023-02-01 11:40:00,62.4,62.47,62.39,62.41,140060.0,57.738,57.8028,57.7288,57.7473,140060.0
2023-02-01 11:50:00,62.41,62.45,62.35,62.4,106240.0,57.7473,57.7843,57.6918,57.738,106240.0
2023-02-01 12:00:00,62.39,62.46,62.37,62.4,75123.0,57.7288,57.7936,57.7103,57.738,75123.0
2023-02-01 12:10:00,62.4,62.47,62.34,62.35,117329.0,57.738,57.8028,57.6825,57.6918,117329.0
2023-02-01 12:20:00,62.34,62.46,62.34,62.4,54292.0,57.6825,57.7936,57.6825,57.738,54292.0
2023-02-01 12:30:00,62.41,62.5,62.39,62.46,81085.0,57.7473,57.8306,57.7288,57.7936,81085.0
2023-02-01 12:40:00,62.47,62.54,62.45,62.51,59635.0,57.8028,57.8676,57.7843,57.8398,59635.0
2023-02-01 12:50:00,62.51,62.51,62.45,62.47,47461.0,57.8398,57.8398,57.7843,57.8028,47461.0
2023-02-01 13:00:00,62.48,62.63,62.45,62.58,62074.0,57.8121,57.9509,57.7843,57.9046,62074.0
2023-02-01 13:10:00,62.57,62.57,62.42,62.44,47771.0,57.8953,57.8953,57.7565,57.7751,47771.0
2023-02-01 13:20:00,62.44,62.52,62.44,62.51,44273.0,57.7751,57.8491,57.7751,57.8398,44273.0
2023-02-01 13:30:00,62.5,62.58,62.47,62.52,112506.0,57.8306,57.9046,57.8028,57.8491,112506.0
2023-02-01 13:40:00,62.52,62.54,62.39,62.45,154846.0,57.8491,57.8676,57.7288,57.7843,154846.0
2023-02-01 13:50:00,62.46,62.58,62.45,62.51,56097.0,57.7936,57.9046,57.7843,57.8398,56097.0
2023-02-01 14:00:00,62.5,62.54,62.21,62.44,155094.0,57.8306,57.8676,57.5622,57.7751,155094.0
2023-02-01 14:10:00,62.44,62.55,62.34,62.42,83162.0,57.7751,57.8768,57.6825,57.7565,83162.0
2023-02-01 14:20:00,62.42,62.46,62.3,62.33,260426.0,57.7565,57.7936,57.6455,57.6733,260426.0
2023-02-01 14:30:00,62.33,62.67,62.04,62.64,408557.0,57.6733,57.9879,57.4049,57.9601,408557.0
2023-02-01 14:40:00,62.66,63.18,62.6,63.0,527810.0,57.9786,58.4598,57.9231,58.2932,527810.0
2023-02-01 14:50:00,63.0,63.15,62.9,63.01,224493.0,58.2932,58.432,58.2007,58.3025,224493.0
2023-02-01 15:00:00,63.01,63.46,63.01,63.42,399083.0,58.3025,58.7188,58.3025,58.6818,399083.0
2023-02-01 15:10:00,63.42,63.44,63.05,63.27,245831.0,58.6818,58.7003,58.3395,58.543,245831.0
2023-02-01 15:20:00,63.26,63.28,63.08,63.22,167102.0,58.5338,58.5523,58.3672,58.4968,167102.0
2023-02-01 15:30:00,63.22,63.71,63.2,63.56,898170.0,58.4968,58.9502,58.4783,58.8114,898170.0
2023-02-01 15:40:00,63.56,63.65,63.1,63.11,676581.0,58.8114,58.8947,58.3857,58.395,676581.0
2023-02-01 15:50:00,63.11,63.11,62.85,62.99,1005082.0,58.395,58.395,58.1544,58.284,1005082.0
2023-02-02 09:30:00,63.61,63.75,63.38,63.49,543048.0,58.8576,58.9872,58.6448,58.7466,543048.0
2023-02-02 09:40:00,63.48,63.71,63.37,63.66,238614.0,58.7374,58.9502,58.6356,58.9039,238614.0
2023-02-02 09:50:00,63.66,63.7,63.5,63.61,185148.0,58.9039,58.9409,58.7559,58.8576,185148.0
2023-02-02 10:00:00,63.62,63.8,63.46,63.76,225952.0,58.8669,59.0334,58.7188,58.9964,225952.0
2023-02-02 10:10:00,63.75,63.96,63.6,63.94,151807.0,58.9872,59.1815,58.8484,59.163,151807.0
2023-02-02 10:20:00,63.93,64.25,63.92,64.22,382365.0,59.1537,59.4498,59.1445,59.4221,382365.0
2023-02-02 10:30:00,64.23,64.44,64.22,64.44,256177.0,59.4313,59.6256,59.4221,59.6256,256177.0
2023-02-02 10:40:00,64.44,64.62,64.4,64.61,356029.0,59.6256,59.7922,59.5886,59.7829,356029.0
2023-02-02 10:50:00,64.61,64.85,64.55,64.83,348144.0,59.7829,60.005,59.7274,59.9865,348144.0
2023-02-02 11:00:00,64.84,64.85,64.68,64.76,152064.0,59.9957,60.005,59.8477,59.9217,152064.0
2023-02-02 11:10:00,64.77,64.8,64.58,64.59,121726.0,59.931,59.9587,59.7552,59.7644,121726.0
2023-02-02 11:20:00,64.59,64.73,64.57,64.67,112807.0,59.7644,59.894,59.7459,59.8384,112807.0
2023-02-02 11:30:00,64.66,64.76,64.59,64.6,120210.0,59.8292,59.9217,59.7644,59.7737,120210.0
2023-02-02 11:40:00,64.61,64.63,64.51,64.55,166364.0,59.7829,59.8014,59.6904,59.7274,166364.0
2023-02-02 11:50:00,64.55,64.57,64.35,64.39,210874.0,59.7274,59.7459,59.5424,59.5794,210874.0
2023-02-02 12:00:00,64.4,64.51,64.39,64.39,115941.0,59.5886,59.6904,59.5794,59.5794,115941.0
2023-02-02 12:10:00,64.4,64.54,64.4,64.44,95569.0,59.5886,59.7182,59.5886,59.6256,95569.0
2023-02-02 12:20:00,64.43,64.52,64.38,64.45,115236.0,59.6164,59.6997,59.5701,59.6349,115236.0
2023-02-02 12:30:00,64.45,64.52,64.42,64.48,104301.0,59.6349,59.6997,59.6071,59.6626,104301.0
2023-02-02 12:40:00,64.48,64.55,64.4,64.52,96983.0,59.6626,59.7274,59.5886,59.6997,96983.0
2023-02-02 12:50:00,64.52,64.55,64.44,64.55,83483.0,59.6997,59.7274,59.6256,59.7274,83483.0
2023-02-02 13:00:00,64.55,64.65,64.45,64.46,69373.0,59.7274,59.8199,59.6349,59.6441,69373.0
2023-02-02 13:10:00,64.46,64.5,64.42,64.47,238339.0,59.6441,59.6812,59.6071,59.6534,238339.0
2023-02-02 13:20:00,64.46,64.54,64.43,64.46,116580.0,59.6441,59.7182,59.6164,59.6441,116580.0
2023-02-02 13:30:00,64.46,64.56,64.46,64.54,78350.0,59.6441,59.7367,59.6441,59.7182,78350.0
2023-02-02 13:40:00,64.55,64.63,64.55,64.61,60310.0,59.7274,59.8014,59.7274,59.7829,60310.0
2023-02-02 13:50:00,64.59,64.69,64.59,64.67,49845.0,59.7644,59.857,59.7644,59.8384,49845.0
2023-02-02 14:00:00,64.67,64.7,64.51,64.52,103476.0,59.8384,59.8662,59.6904,59.6997,103476.0
2023-02-02 14:10:00,64.51,64.51,64.23,64.34,73685.0,59.6904,59.6904,59.4313,59.5331,73685.0
2023-02-02 14:20:00,64.34,64.34,64.2,64.24,83778.0,59.5331,59.5331,59.4036,59.4406,83778.0
2023-02-02 14:30:00,64.25,64.28,64.09,64.17,152418.0,59.4498,59.4776,59.3018,59.3758,152418.0
2023-02-02 14:40:00,64.17,64.19,64.03,64.17,166629.0,59.3758,59.3943,59.2463,59.3758,166629.0
2023-02-02 14:50:00,64.16,64.22,64.0,64.02,116519.0,59.3666,59.4221,59.2185,59.237,116519.0
2023-02-02 15:00:00,64.02,64.25,64.0,64.15,167291.0,59.237,59.4498,59.2185,59.3573,167291.0
2023-02-02 15:10:00,64.16,64.23,64.14,64.18,106033.0,59.3666,59.4313,59.348,59.3851,106033.0
2023-02-02 15:20:00,64.18,64.34,64.12,64.31,148346.0,59.3851,59.5331,59.3295,59.5053,148346.0
2023-02-02 15:30:00,64.31,64.45,64.31,64.39,196153.0,59.5053,59.6349,59.5053,59.5794,196153.0
2023-02-02 15:40:00,64.4,64.43,64.3,64.41,346993.0,59.5886,59.6164,59.4961,59.5979,346993.0
2023-02-02 15:50:00,64.41,64.72,64.4,64.69,854462.0,59.5979,59.8847,59.5886,59.857,854462.0
2023-02-03 09:30:00,63.94,64.38,63.85,64.37,515280.0,59.163,59.5701,59.0797,59.5609,515280.0
2023-02-03 09:40:00,64.36,64.6,64.34,64.58,157417.0,59.5516,59.7737,59.5331,59.7552,157417.0
2023-02-03 09:50:00,64.58,64.66,64.42,64.54,161164.0,59.7552,59.8292,59.6071,59.7182,161164.0
2023-02-03 10:00:00,64.53,64.73,64.31,64.71,254997.0,59.7089,59.894,59.5053,59.8755,254997.0
2023-02-03 10:10:00,64.7,64.89,64.6,64.73,211943.0,59.8662,60.042,59.7737,59.894,211943.0
2023-02-03 10:20:00,64.74,64.88,64.68,64.84,182437.0,59.9032,60.0328,59.8477,59.9957,182437.0
2023-02-03 10:30:00,64.86,65.1,64.86,65.01,160727.0,60.0143,60.2363,60.0143,60.153,160727.0
2023-02-03 10:40:00,65.02,65.14,64.92,65.09,165703.0,60.1623,60.2733,60.0698,60.2271,165703.0
2023-02-03 10:50:00,65.09,65.09,64.88,65.03,180127.0,60.2271,60.2271,60.0328,60.1716,180127.0
2023-02-03 11:00:00,65.03,65.1,64.88,64.89,163405.0,60.1716,60.2363,60.0328,60.042,163405.0
2023-02-03 11:10:00,64.89,65.04,64.88,64.95,96120.0,60.042,60.1808,60.0328,60.0975,96120.0
2023-02-03 11:20:00,64.95,65.03,64.87,65.01,74456.0,60.0975,60.1716,60.0235,60.153,74456.0
2023-02-03 11:30:00,65.02,65.08,64.89,64.91,123940.0,60.1623,60.2178,60.042,60.0605,123940.0
2023-02-03 11:40:00,64.9,65.05,64.83,64.83,100624.0,60.0513,60.1901,59.9865,59.9865,100624.0
2023-02-03 11:50:00,64.83,65.02,64.83,64.9,95333.0,59.9865,60.1623,59.9865,60.0513,95333.0
2023-02-03 12:00:00,64.9,65.04,64.89,64.98,66980.0,60.0513,60.1808,60.042,60.1253,66980.0
2023-02-03 12:10:00,64.99,65.08,64.98,65.01,139930.0,60.1345,60.2178,60.1253,60.153,139930.0
2023-02-03 12:20:00,65.01,65.15,64.97,65.13,60419.0,60.153,60.2826,60.116,60.2641,60419.0
2023-02-03 12:30:00,65.13,65.29,65.1,65.25,191097.0,60.2641,60.4121,60.2363,60.3751,191097.0
2023-02-03 12:40:00,65.25,65.32,65.16,65.17,120160.0,60.3751,60.4399,60.2918,60.3011,120160.0
2023-02-03 12:50:00,65.18,65.19,64.86,64.9,152846.0,60.3103,60.3196,60.0143,60.0513,152846.0
2023-02-03 13:00:00,64.89,64.9,64.64,64.64,109898.0,60.042,60.0513,59.8107,59.8107,109898.0
2023-02-03 13:10:00,64.64,64.71,64.56,64.69,113098.0,59.8107,59.8755,59.7367,59.857,113098.0
2023-02-03 13:20:00,64.69,64.73,64.47,64.5,252674.0,59.857,59.894,59.6534,59.6812,252674.0
2023-02-03 13:30:00,64.49,64.63,64.45,64.59,203417.0,59.6719,59.8014,59.6349,59.7644,203417.0
2023-02-03 13:40:00,64.58,64.62,64.45,64.6,123764.0,59.7552,59.7922,59.6349,59.7737,123764.0
2023-02-03 13:50:00,64.61,64.69,64.55,64.57,43107.0,59.7829,59.857,59.7274,59.7459,43107.0
2023-02-03 14:00:00,64.56,64.64,64.53,64.56,116057.0,59.7367,59.8107,59.7089,59.7367,116057.0
2023-02-03 14:10:00,64.57,64.62,64.49,64.51,69370.0,59.7459,59.7922,59.6719,59.6904,69370.0
2023-02-03 14:20:00,64.52,64.57,64.46,64.56,80028.0,59.6997,59.7459,59.6441,59.7367,80028.0
2023-02-03 14:30:00,64.55,64.62,64.43,64.61,94286.0,59.7274,59.7922,59.6164,59.7829,94286.0
2023-02-03 14:40:00,64.61,64.63,64.47,64.52,140656.0,59.7829,59.8014,59.6534,59.6997,140656.0
2023-02-03 14:50:00,64.52,64.54,64.37,64.38,360322.0,59.6997,59.7182,59.5609,59.5701,360322.0
2023-02-03 15:00:00,64.39,64.46,64.29,64.45,140525.0,59.5794,59.6441,59.4868,59.6349,140525.0
2023-02-03 15:10:00,64.45,64.68,64.42,64.64,114989.0,59.6349,59.8477,59.6071,59.8107,114989.0
2023-02-03 15:20:00,64.65,64.73,64.58,64.66,119837.0,59.8199,59.894,59.7552,59.8292,119837.0
2023-02-03 15:30:00,64.65,64.72,64.48,64.53,192110.0,59.8199,59.8847,59.6626,59.7089,192110.0
2023-02-03 15:40:00,64.53,64.61,64.45,64.53,357365.0,59.7089,59.7829,59.6349,59.7089,357365.0
2023-02-03 15:50:00,64.53,64.71,64.52,64.7,572353.0,59.7089,59.8755,59.6997,59.8662,572353.0
2023-02-06 09:30:00,64.33,64.6,64.29,64.52,397537.0,59.5239,59.7737,59.4868,59.6997,397537.0
2023-02-06 09:40:00,64.53,64.55,64.18,64.28,355426.0,59.7089,59.7274,59.3851,59.4776,355426.0
2023-02-06 09:50:00,64.25,64.34,64.13,64.27,321849.0,59.4498,59.5331,59.3388,59.4683,321849.0
2023-02-06 10:00:00,64.28,64.3,64.15,64.23,213793.0,59.4776,59.4961,59.3573,59.4313,213793.0
2023-02-06 10:10:00,64.23,64.23,63.79,63.83,257468.0,59.4313,59.4313,59.0242,59.0612,257468.0
2023-02-06 10:20:00,63.83,63.93,63.73,63.78,183446.0,59.0612,59.1537,58.9687,59.0149,183446.0
2023-02-06 10:30:00,63.76,63.76,63.61,63.64,145907.0,58.9964,58.9964,58.8576,58.8854,145907.0
2023-02-06 10:40:00,63.65,63.82,63.64,63.81,115843.0,58.8947,59.052,58.8854,59.0427,115843.0
2023-02-06 10:50:00,63.82,64.02,63.81,63.94,143242.0,59.052,59.237,59.0427,59.163,143242.0
2023-02-06 11:00:00,63.94,64.05,63.88,63.96,90662.0,59.163,59.2648,59.1075,59.1815,90662.0
2023-02-06 11:10:00,63.97,64.14,63.93,64.09,87140.0,59.1907,59.348,59.1537,59.3018,87140.0
2023-02-06 11:20:00,64.09,64.09,63.99,64.05,51334.0,59.3018,59.3018,59.2093,59.2648,51334.0
2023-02-06 11:30:00,64.05,64.11,63.9,63.92,126563.0,59.2648,59.3203,59.126,59.1445,126563.0
2023-02-06 11:40:00,63.92,63.99,63.88,63.95,50361.0,59.1445,59.2093,59.1075,59.1722,50361.0
2023-02-06 11:50:00,63.95,63.99,63.91,63.97,44092.0,59.1722,59.2093,59.1352,59.1907,44092.0
2023-02-06 12:00:00,63.99,64.06,63.95,64.04,63007.0,59.2093,59.274,59.1722,59.2555,63007.0
2023-02-06 12:10:00,64.03,64.08,63.93,63.97,56823.0,59.2463,59.2925,59.1537,59.1907,56823.0
2023-02-06 12:20:00,63.98,64.05,63.97,63.99,48158.0,59.2,59.2648,59.1907,59.2093,48158.0
2023-02-06 12:30:00,64.0,64.12,63.99,64.05,71845.0,59.2185,59.3295,59.2093,59.2648,71845.0
2023-02-06 12:40:00,64.04,64.13,64.02,64.08,44635.0,59.2555,59.3388,59.237,59.2925,44635.0
2023-02-06 12:50:00,64.09,64.1,63.93,63.94,78331.0,59.3018,59.311,59.1537,59.163,78331.0
2023-02-06 13:00:00,63.95,63.97,63.89,63.94,38240.0,59.1722,59.1907,59.1167,59.163,38240.0
2023-02-06 13:10:00,63.93,64.03,63.84,64.03,51959.0,59.1537,59.2463,59.0705,59.2463,51959.0
2023-02-06 13:20:00,64.02,64.02,63.92,63.92,302124.0,59.237,59.237,59.1445,59.1445,302124.0
2023-02-06 13:30:00,63.92,63.96,63.87,63.88,74754.0,59.1445,59.1815,59.0982,59.1075,74754.0
2023-02-06 13:40:00,63.88,63.91,63.81,63.87,108820.0,59.1075,59.1352,59.0427,59.0982,108820.0
2023-02-06 13:50:00,63.86,63.95,63.86,63.92,100979.0,59.089,59.1722,59.089,59.1445,100979.0
2023-02-06 14:00:00,63.92,63.99,63.9,63.91,131494.0,59.1445,59.2093,59.126,59.1352,131494.0
2023-02-06 14:10:00,63.9,64.04,63.9,64.02,190765.0,59.126,59.2555,59.126,59.237,190765.0
2023-02-06 14:20:00,64.03,64.03,63.89,63.91,84368.0,59.2463,59.2463,59.1167,59.1352,84368.0
2023-02-06 14:30:00,63.91,63.93,63.79,63.83,200339.0,59.1352,59.1537,59.0242,59.0612,200339.0
2023-02-06 14:40:00,63.83,63.86,63.78,63.84,43705.0,59.0612,59.089,59.0149,59.0705,43705.0
2023-02-06 14:50:00,63.83,63.91,63.77,63.9,60591.0,59.0612,59.1352,59.0057,59.126,60591.0
2023-02-06 15:00:00,63.9,63.92,63.76,63.86,55541.0,59.126,59.1445,58.9964,59.089,55541.0
2023-02-06 15:10:00,63.86,63.91,63.81,63.88,63623.0,59.089,59.1352,59.0427,59.1075,63623.0
2023-02-06 15:20:00,63.87,63.92,63.81,63.88,103776.0,59.0982,59.1445,59.0427,59.1075,103776.0
2023-02-06 15:30:00,63.88,64.05,63.8,64.0,184758.0,59.1075,59.2648,59.0334,59.2185,184758.0
2023-02-06 15:40:00,64.0,64.08,63.98,64.03,235886.0,59.2185,59.2925,59.2,59.2463,235886.0
2023-02-06 15:50:00,64.04,64.15,64.03,64.08,607692.0,59.2555,59.3573,59.2463,59.2925,607692.0
2023-02-07 09:30:00,63.82,63.96,63.49,63.8,190047.0,59.052,59.1815,58.7466,59.0334,190047.0
2023-02-07 09:40:00,63.81,63.88,63.68,63.75,155482.0,59.0427,59.1075,58.9224,58.9872,155482.0
2023-02-07 09:50:00,63.75,63.95,63.73,63.9,128245.0,58.9872,59.1722,58.9687,59.126,128245.0
2023-02-07 10:00:00,63.91,63.92,63.79,63.83,51615.0,59.1352,59.1445,59.0242,59.0612,51615.0
2023-02-07 10:10:00,63.83,63.91,63.77,63.87,62599.0,59.0612,59.1352,59.0057,59.0982,62599.0
2023-02-07 10:20:00,63.88,63.89,63.7,63.78,114934.0,59.1075,59.1167,58.9409,59.0149,114934.0
2023-02-07 10:30:00,63.77,63.87,63.75,63.84,89400.0,59.0057,59.0982,58.9872,59.0705,89400.0
2023-02-07 10:40:00,63.83,63.89,63.72,63.88,77813.0,59.0612,59.1167,58.9594,59.1075,77813.0
2023-02-07 10:50:00,63.89,63.95,63.79,63.82,101430.0,59.1167,59.1722,59.0242,59.052,101430.0
2023-02-07 11:00:00,63.81,63.94,63.75,63.89,45753.0,59.0427,59.163,58.9872,59.1167,45753.0
2023-02-07 11:10:00,63.89,63.96,63.88,63.89,44889.0,59.1167,59.1815,59.1075,59.1167,44889.0
2023-02-07 11:20:00,63.9,64.0,63.88,63.99,41551.0,59.126,59.2185,59.1075,59.2093,41551.0
2023-02-07 11:30:00,63.99,64.14,63.97,64.11,82356.0,59.2093,59.348,59.1907,59.3203,82356.0
2023-02-07 11:40:00,64.11,64.22,64.1,64.21,69935.0,59.3203,59.4221,59.311,59.4128,69935.0
2023-02-07 11:50:00,64.22,64.25,64.09,64.14,34762.0,59.4221,59.4498,59.3018,59.348,34762.0
2023-02-07 12:00:00,64.14,64.28,64.13,64.25,85732.0,59.348,59.4776,59.3388,59.4498,85732.0
2023-02-07 12:10:00,64.26,64.31,64.2,64.21,65818.0,59.4591,59.5053,59.4036,59.4128,65818.0
2023-02-07 12:20:00,64.21,64.24,64.14,64.16,63847.0,59.4128,59.4406,59.348,59.3666,63847.0
2023-02-07 12:30:00,64.16,64.22,64.15,64.21,48469.0,59.3666,59.4221,59.3573,59.4128,48469.0
2023-02-07 12:40:00,64.21,64.65,64.21,64.65,268391.0,59.4128,59.8199,59.4128,59.8199,268391.0
2023-02-07 12:50:00,64.66,64.82,64.56,64.74,188168.0,59.8292,59.9772,59.7367,59.9032,188168.0
2023-02-07 13:00:00,64.76,64.83,64.61,64.62,96002.0,59.9217,59.9865,59.7829,59.7922,96002.0
2023-02-07 13:10:00,64.64,64.67,64.25,64.42,132026.0,59.8107,59.8384,59.4498,59.6071,132026.0
2023-02-07 13:20:00,64.42,64.45,64.05,64.06,75092.0,59.6071,59.6349,59.2648,59.274,75092.0
2023-02-07 13:30:00,64.05,64.06,63.72,63.92,180527.0,59.2648,59.274,58.9594,59.1445,180527.0
2023-02-07 13:40:00,63.93,64.09,63.77,63.81,89022.0,59.1537,59.3018,59.0057,59.0427,89022.0
2023-02-07 13:50:00,63.8,64.05,63.78,64.04,52337.0,59.0334,59.2648,59.0149,59.2555,52337.0
2023-02-07 14:00:00,64.02,64.44,64.02,64.36,97692.0,59.237,59.6256,59.237,59.5516,97692.0
2023-02-07 14:10:00,64.37,64.44,64.34,64.38,42180.0,59.5609,59.6256,59.5331,59.5701,42180.0
2023-02-07 14:20:00,64.37,64.48,64.3,64.41,61481.0,59.5609,59.6626,59.4961,59.5979,61481.0
2023-02-07 14:30:00,64.42,64.63,64.4,64.5,76945.0,59.6071,59.8014,59.5886,59.6812,76945.0
2023-02-07 14:40:00,64.51,64.61,64.48,64.52,60658.0,59.6904,59.7829,59.6626,59.6997,60658.0
2023-02-07 14:50:00,64.52,64.59,64.5,64.59,35878.0,59.6997,59.7644,59.6812,59.7644,35878.0
2023-02-07 15:00:00,64.59,64.72,64.44,64.47,100310.0,59.7644,59.8847,59.6256,59.6534,100310.0
2023-02-07 15:10:00,64.48,64.63,64.48,64.59,60795.0,59.6626,59.8014,59.6626,59.7644,60795.0
2023-02-07 15:20:00,64.59,64.7,64.57,64.66,140102.0,59.7644,59.8662,59.7459,59.8292,140102.0
2023-02-07 15:30:00,64.66,64.68,64.55,64.67,129686.0,59.8292,59.8477,59.7274,59.8384,129686.0
2023-02-07 15:40:00,64.67,64.77,64.62,64.76,201998.0,59.8384,59.931,59.7922,59.9217,201998.0
2023-02-07 15:50:00,64.77,64.96,64.75,64.78,679624.0,59.931,60.1068,59.9125,59.9402,679624.0
2023-02-08 09:30:00,64.25,64.42,63.95,64.36,277137.0,59.4498,59.6071,59.1722,59.5516,277137.0
2023-02-08 09:40:00,64.36,64.61,64.32,64.52,180030.0,59.5516,59.7829,59.5146,59.6997,180030.0
2023-02-08 09:50:00,64.52,64.65,64.36,64.65,239425.0,59.6997,59.8199,59.5516,59.8199,239425.0
2023-02-08 10:00:00,64.63,64.65,64.51,64.55,49755.0,59.8014,59.8199,59.6904,59.7274,49755.0
2023-02-08 10:10:00,64.54,64.69,64.53,64.67,49252.0,59.7182,59.857,59.7089,59.8384,49252.0
2023-02-08 10:20:00,64.67,64.67,64.51,64.58,37352.0,59.8384,59.8384,59.6904,59.7552,37352.0
2023-02-08 10:30:00,64.57,64.58,64.38,64.53,102440.0,59.7459,59.7552,59.5701,59.7089,102440.0
2023-02-08 10:40:00,64.53,64.55,64.43,64.47,64786.0,59.7089,59.7274,59.6164,59.6534,64786.0
2023-02-08 10:50:00,64.47,64.47,64.25,64.39,174722.0,59.6534,59.6534,59.4498,59.5794,174722.0
2023-02-08 11:00:00,64.38,64.38,64.23,64.29,191919.0,59.5701,59.5701,59.4313,59.4868,191919.0
2023-02-08 11:10:00,64.29,64.39,64.22,64.37,187506.0,59.4868,59.5794,59.4221,59.5609,187506.0
2023-02-08 11:20:00,64.37,64.4,64.18,64.26,420727.0,59.5609,59.5886,59.3851,59.4591,420727.0
2023-02-08 11:30:00,64.25,64.33,64.22,64.29,288585.0,59.4498,59.5239,59.4221,59.4868,288585.0
2023-02-08 11:40:00,64.29,64.29,63.99,64.09,183533.0,59.4868,59.4868,59.2093,59.3018,183533.0
2023-02-08 11:50:00,64.1,64.22,64.05,64.22,53765.0,59.311,59.4221,59.2648,59.4221,53765.0
2023-02-08 12:00:00,64.2,64.25,64.11,64.23,72763.0,59.4036,59.4498,59.3203,59.4313,72763.0
2023-02-08 12:10:00,64.24,64.29,64.18,64.27,43928.0,59.4406,59.4868,59.3851,59.4683,43928.0
2023-02-08 12:20:00,64.27,64.31,64.24,64.31,48233.0,59.4683,59.5053,59.4406,59.5053,48233.0
2023-02-08 12:30:00,64.31,64.38,64.23,64.23,70652.0,59.5053,59.5701,59.4313,59.4313,70652.0
2023-02-08 12:40:00,64.23,64.29,64.19,64.29,41422.0,59.4313,59.4868,59.3943,59.4868,41422.0
2023-02-08 12:50:00,64.28,64.34,64.26,64.32,41573.0,59.4776,59.5331,59.4591,59.5146,41573.0
2023-02-08 13:00:00,64.33,64.41,64.27,64.35,55566.0,59.5239,59.5979,59.4683,59.5424,55566.0
2023-02-08 13:10:00,64.34,64.42,64.34,64.39,104273.0,59.5331,59.6071,59.5331,59.5794,104273.0
2023-02-08 13:20:00,64.39,64.45,64.3,64.31,43485.0,59.5794,59.6349,59.4961,59.5053,43485.0
2023-02-08 13:30:00,64.31,64.32,64.17,64.23,38165.0,59.5053,59.5146,59.3758,59.4313,38165.0
2023-02-08 13:40:00,64.22,64.26,64.16,64.16,55700.0,59.4221,59.4591,59.3666,59.3666,55700.0
2023-02-08 13:50:00,64.16,64.19,64.1,64.14,137748.0,59.3666,59.3943,59.311,59.348,137748.0
2023-02-08 14:00:00,64.15,64.15,64.03,64.07,84513.0,59.3573,59.3573,59.2463,59.2833,84513.0
2023-02-08 14:10:00,64.07,64.22,64.06,64.19,34186.0,59.2833,59.4221,59.274,59.3943,34186.0
2023-02-08 14:20:00,64.19,64.19,64.06,64.07,28007.0,59.3943,59.3943,59.274,59.2833,28007.0
2023-02-08 14:30:00,64.07,64.09,64.0,64.06,39906.0,59.2833,59.3018,59.2185,59.274,39906.0
2023-02-08 14:40:00,64.06,64.07,63.94,64.0,74449.0,59.274,59.2833,59.163,59.2185,74449.0
2023-02-08 14:50:00,64.01,64.14,63.99,64.12,38284.0,59.2278,59.348,59.2093,59.3295,38284.0
2023-02-08 15:00:00,64.12,64.12,63.91,63.97,56170.0,59.3295,59.3295,59.1352,59.1907,56170.0
2023-02-08 15:10:00,63.98,64.04,63.95,63.99,137189.0,59.2,59.2555,59.1722,59.2093,137189.0
2023-02-08 15:20:00,63.99,64.15,63.99,64.13,41572.0,59.2093,59.3573,59.2093,59.3388,41572.0
2023-02-08 15:30:00,64.12,64.21,64.08,64.21,53288.0,59.3295,59.4128,59.2925,59.4128,53288.0
2023-02-08 15:40:00,64.2,64.22,64.03,64.04,287179.0,59.4036,59.4221,59.2463,59.2555,287179.0
2023-02-08 15:50:00,64.05,64.15,64.02,64.06,1028311.0,59.2648,59.3573,59.237,59.274,1028311.0
2023-02-09 09:30:00,64.54,64.54,64.16,64.24,380531.0,59.7182,59.7182,59.3666,59.4406,380531.0
2023-02-09 09:40:00,64.25,64.45,64.19,64.41,134593.0,59.4498,59.6349,59.3943,59.5979,134593.0
2023-02-09 09:50:00,64.42,64.55,64.12,64.17,197858.0,59.6071,59.7274,59.3295,59.3758,197858.0
2023-02-09 10:00:00,64.18,64.26,64.12,64.17,70293.0,59.3851,59.4591,59.3295,59.3758,70293.0
2023-02-09 10:10:00,64.15,64.32,64.15,64.28,40527.0,59.3573,59.5146,59.3573,59.4776,40527.0
2023-02-09 10:20:00,64.26,64.36,64.01,64.06,55788.0,59.4591,59.5516,59.2278,59.274,55788.0
2023-02-09 10:30:00,64.06,64.17,64.05,64.13,53889.0,59.274,59.3758,59.2648,59.3388,53889.0
2023-02-09 10:40:00,64.14,64.15,64.0,64.09,58312.0,59.348,59.3573,59.2185,59.3018,58312.0
2023-02-09 10:50:00,64.09,64.13,63.93,64.01,49153.0,59.3018,59.3388,59.1537,59.2278,49153.0
2023-02-09 11:00:00,64.0,64.01,63.85,63.94,42823.0,59.2185,59.2278,59.0797,59.163,42823.0
2023-02-09 11:10:00,63.94,63.94,63.81,63.83,80980.0,59.163,59.163,59.0427,59.0612,80980.0
2023-02-09 11:20:00,63.83,63.83,63.73,63.77,53550.0,59.0612,59.0612,58.9687,59.0057,53550.0
2023-02-09 11:30:00,63.77,63.81,63.65,63.74,162214.0,59.0057,59.0427,58.8947,58.9779,162214.0
2023-02-09 11:40:00,63.74,63.74,63.57,63.61,43224.0,58.9779,58.9779,58.8206,58.8576,43224.0
2023-02-09 11:50:00,63.62,63.69,63.59,63.69,30235.0,58.8669,58.9317,58.8391,58.9317,30235.0
2023-02-09 12:00:00,63.69,63.8,63.67,63.8,33120.0,58.9317,59.0334,58.9132,59.0334,33120.0
2023-02-09 12:10:00,63.8,63.81,63.7,63.79,64512.0,59.0334,59.0427,58.9409,59.0242,64512.0
2023-02-09 12:20:00,63.79,63.84,63.69,63.69,48435.0,59.0242,59.0705,58.9317,58.9317,48435.0
2023-02-09 12:30:00,63.69,63.69,63.51,63.53,100834.0,58.9317,58.9317,58.7651,58.7836,100834.0
2023-02-09 12:40:00,63.52,63.59,63.46,63.48,33350.0,58.7744,58.8391,58.7188,58.7374,33350.0
2023-02-09 12:50:00,63.47,63.57,63.46,63.57,45406.0,58.7281,58.8206,58.7188,58.8206,45406.0
2023-02-09 13:00:00,63.56,63.58,63.44,63.56,64341.0,58.8114,58.8299,58.7003,58.8114,64341.0
2023-02-09 13:10:00,63.56,63.58,63.5,63.52,70886.0,58.8114,58.8299,58.7559,58.7744,70886.0
2023-02-09 13:20:00,63.51,63.55,63.45,63.48,33960.0,58.7651,58.8021,58.7096,58.7374,33960.0
2023-02-09 13:30:00,63.48,63.57,63.42,63.43,64796.0,58.7374,58.8206,58.6818,58.6911,64796.0
2023-02-09 13:40:00,63.44,63.44,63.31,63.42,71441.0,58.7003,58.7003,58.5801,58.6818,71441.0
2023-02-09 13:50:00,63.43,63.44,63.35,63.39,38326.0,58.6911,58.7003,58.6171,58.6541,38326.0
2023-02-09 14:00:00,63.38,63.44,63.34,63.4,43206.0,58.6448,58.7003,58.6078,58.6633,43206.0
2023-02-09 14:10:00,63.39,63.4,63.25,63.29,76556.0,58.6541,58.6633,58.5245,58.5616,76556.0
2023-02-09 14:20:00,63.29,63.35,63.25,63.29,29300.0,58.5616,58.6171,58.5245,58.5616,29300.0
2023-02-09 14:30:00,63.29,63.36,63.27,63.3,33467.0,58.5616,58.6263,58.543,58.5708,33467.0
2023-02-09 14:40:00,63.3,63.47,63.3,63.46,45614.0,58.5708,58.7281,58.5708,58.7188,45614.0
2023-02-09 14:50:00,63.45,63.46,63.28,63.32,77049.0,58.7096,58.7188,58.5523,58.5893,77049.0
2023-02-09 15:00:00,63.31,63.33,63.09,63.25,127571.0,58.5801,58.5986,58.3765,58.5245,127571.0
2023-02-09 15:10:00,63.24,63.25,63.16,63.19,109451.0,58.5153,58.5245,58.4413,58.469,109451.0
2023-02-09 15:20:00,63.19,63.24,63.09,63.13,278689.0,58.469,58.5153,58.3765,58.4135,278689.0
2023-02-09 15:30:00,63.13,63.14,62.97,63.14,146717.0,58.4135,58.4228,58.2655,58.4228,146717.0
2023-02-09 15:40:00,63.15,63.25,63.11,63.17,358044.0,58.432,58.5245,58.395,58.4505,358044.0
2023-02-09 15:50:00,63.18,63.34,63.1,63.13,613532.0,58.4598,58.6078,58.3857,58.4135,613532.0
2023-02-10 09:30:00,62.82,63.07,62.75,62.9,236276.0,58.1267,58.358,58.0619,58.2007,236276.0
2023-02-10 09:40:00,62.9,63.06,62.77,63.03,135667.0,58.2007,58.3487,58.0804,58.321,135667.0
2023-02-10 09:50:00,63.03,63.1,62.86,62.88,112678.0,58.321,58.3857,58.1637,58.1822,112678.0
2023-02-10 10:00:00,62.87,62.87,62.63,62.79,158441.0,58.1729,58.1729,57.9509,58.0989,158441.0
2023-02-10 10:10:00,62.8,63.12,62.78,63.06,215658.0,58.1082,58.4043,58.0897,58.3487,215658.0
2023-02-10 10:20:00,63.06,63.08,62.95,62.99,91957.0,58.3487,58.3672,58.247,58.284,91957.0
2023-02-10 10:30:00,62.99,63.06,62.91,62.96,122768.0,58.284,58.3487,58.2099,58.2562,122768.0
2023-02-10 10:40:00,62.95,62.97,62.85,62.93,152670.0,58.247,58.2655,58.1544,58.2284,152670.0
2023-02-10 10:50:00,62.92,62.93,62.74,62.88,472732.0,58.2192,58.2284,58.0526,58.1822,472732.0
2023-02-10 11:00:00,62.87,62.95,62.82,62.87,99701.0,58.1729,58.247,58.1267,58.1729,99701.0
2023-02-10 11:10:00,62.87,62.98,62.78,62.98,39647.0,58.1729,58.2747,58.0897,58.2747,39647.0
2023-02-10 11:20:00,62.98,63.0,62.84,62.84,45568.0,58.2747,58.2932,58.1452,58.1452,45568.0
2023-02-10 11:30:00,62.84,62.87,62.74,62.83,33201.0,58.1452,58.1729,58.0526,58.1359,33201.0
2023-02-10 11:40:00,62.83,62.86,62.78,62.82,42703.0,58.1359,58.1637,58.0897,58.1267,42703.0
2023-02-10 11:50:00,62.82,62.84,62.71,62.72,56146.0,58.1267,58.1452,58.0249,58.0341,56146.0
2023-02-10 12:00:00,62.71,62.74,62.63,62.72,37386.0,58.0249,58.0526,57.9509,58.0341,37386.0
2023-02-10 12:10:00,62.73,62.74,62.63,62.68,81529.0,58.0434,58.0526,57.9509,57.9971,81529.0
2023-02-10 12:20:00,62.68,62.81,62.68,62.72,38698.0,57.9971,58.1174,57.9971,58.0341,38698.0
2023-02-10 12:30:00,62.72,62.87,62.71,62.8,50868.0,58.0341,58.1729,58.0249,58.1082,50868.0
2023-02-10 12:40:00,62.8,62.89,62.79,62.84,25863.0,58.1082,58.1914,58.0989,58.1452,25863.0
2023-02-10 12:50:00,62.85,62.94,62.83,62.94,37165.0,58.1544,58.2377,58.1359,58.2377,37165.0
2023-02-10 13:00:00,62.94,62.96,62.85,62.87,33418.0,58.2377,58.2562,58.1544,58.1729,33418.0
2023-02-10 13:10:00,62.88,63.01,62.85,63.01,58038.0,58.1822,58.3025,58.1544,58.3025,58038.0
2023-02-10 13:20:00,63.0,63.1,62.97,62.98,153637.0,58.2932,58.3857,58.2655,58.2747,153637.0
2023-02-10 13:30:00,62.98,62.98,62.91,62.96,32073.0,58.2747,58.2747,58.2099,58.2562,32073.0
2023-02-10 13:40:00,62.95,62.95,62.87,62.92,33923.0,58.247,58.247,58.1729,58.2192,33923.0
2023-02-10 13:50:00,62.91,62.94,62.8,62.81,39049.0,58.2099,58.2377,58.1082,58.1174,39049.0
2023-02-10 14:00:00,62.81,62.83,62.75,62.8,39834.0,58.1174,58.1359,58.0619,58.1082,39834.0
2023-02-10 14:10:00,62.79,62.9,62.78,62.9,26861.0,58.0989,58.2007,58.0897,58.2007,26861.0
2023-02-10 14:20:00,62.88,62.91,62.83,62.83,32642.0,58.1822,58.2099,58.1359,58.1359,32642.0
2023-02-10 14:30:00,62.82,62.92,62.8,62.87,28201.0,58.1267,58.2192,58.1082,58.1729,28201.0
2023-02-10 14:40:00,62.87,62.88,62.78,62.84,45173.0,58.1729,58.1822,58.0897,58.1452,45173.0
2023-02-10 14:50:00,62.85,62.95,62.85,62.92,42114.0,58.1544,58.247,58.1544,58.2192,42114.0
2023-02-10 15:00:00,62.93,63.0,62.92,62.98,62474.0,58.2284,58.2932,58.2192,58.2747,62474.0
2023-02-10 15:10:00,62.97,63.04,62.94,62.97,45433.0,58.2655,58.3302,58.2377,58.2655,45433.0
2023-02-10 15:20:00,62.96,63.0,62.92,62.99,54263.0,58.2562,58.2932,58.2192,58.284,54263.0
2023-02-10 15:30:00,63.0,63.08,62.97,63.08,118429.0,58.2932,58.3672,58.2655,58.3672,118429.0
2023-02-10 15:40:00,63.07,63.07,62.94,63.07,216013.0,58.358,58.358,58.2377,58.358,216013.0
2023-02-10 15:50:00,63.06,63.1,62.97,63.0,479642.0,58.3487,58.3857,58.2655,58.2932,479642.0
2023-02-13 09:30:00,62.94,63.0,62.65,62.86,247411.0,58.2377,58.2932,57.9694,58.1637,247411.0
2023-02-13 09:40:00,62.87,63.05,62.83,63.0,104391.0,58.1729,58.3395,58.1359,58.2932,104391.0
2023-02-13 09:50:00,63.01,63.04,62.87,63.01,53799.0,58.3025,58.3302,58.1729,58.3025,53799.0
2023-02-13 10:00:00,63.02,63.13,62.99,63.04,290429.0,58.3117,58.4135,58.284,58.3302,290429.0
2023-02-13 10:10:00,63.04,63.05,62.98,63.0,157538.0,58.3302,58.3395,58.2747,58.2932,157538.0
2023-02-13 10:20:00,63.0,63.13,63.0,63.13,77971.0,58.2932,58.4135,58.2932,58.4135,77971.0
2023-02-13 10:30:00,63.13,63.27,63.06,63.25,342811.0,58.4135,58.543,58.3487,58.5245,342811.0
2023-02-13 10:40:00,63.26,63.28,63.19,63.27,171728.0,58.5338,58.5523,58.469,58.543,171728.0
2023-02-13 10:50:00,63.27,63.31,63.21,63.25,55980.0,58.543,58.5801,58.4875,58.5245,55980.0
2023-02-13 11:00:00,63.27,63.3,63.22,63.25,28756.0,58.543,58.5708,58.4968,58.5245,28756.0
2023-02-13 11:10:00,63.25,63.29,63.21,63.27,38313.0,58.5245,58.5616,58.4875,58.543,38313.0
2023-02-13 11:20:00,63.26,63.29,63.18,63.2,36836.0,58.5338,58.5616,58.4598,58.4783,36836.0
2023-02-13 11:30:00,63.2,63.21,63.11,63.13,29166.0,58.4783,58.4875,58.395,58.4135,29166.0
2023-02-13 11:40:00,63.14,63.32,63.14,63.31,35397.0,58.4228,58.5893,58.4228,58.5801,35397.0
2023-02-13 11:50:00,63.3,63.3,63.2,63.27,23804.0,58.5708,58.5708,58.4783,58.543,23804.0
2023-02-13 12:00:00,63.27,63.3,63.25,63.3,23825.0,58.543,58.5708,58.5245,58.5708,23825.0
2023-02-13 12:10:00,63.29,63.34,63.26,63.32,80154.0,58.5616,58.6078,58.5338,58.5893,80154.0
2023-02-13 12:20:00,63.32,63.33,63.24,63.26,46404.0,58.5893,58.5986,58.5153,58.5338,46404.0
2023-02-13 12:30:00,63.26,63.26,63.2,63.24,24319.0,58.5338,58.5338,58.4783,58.5153,24319.0
2023-02-13 12:40:00,63.23,63.33,63.23,63.31,83017.0,58.506,58.5986,58.506,58.5801,83017.0
2023-02-13 12:50:00,63.3,63.32,63.27,63.3,28963.0,58.5708,58.5893,58.543,58.5708,28963.0
2023-02-13 13:00:00,63.3,63.35,63.21,63.21,31397.0,58.5708,58.6171,58.4875,58.4875,31397.0
2023-02-13 13:10:00,63.2,63.3,63.2,63.28,26602.0,58.4783,58.5708,58.4783,58.5523,26602.0
2023-02-13 13:20:00,63.28,63.33,63.25,63.3,83881.0,58.5523,58.5986,58.5245,58.5708,83881.0
2023-02-13 13:30:00,63.31,63.36,63.29,63.31,23680.0,58.5801,58.6263,58.5616,58.5801,23680.0
2023-02-13 13:40:00,63.31,63.44,63.3,63.43,28748.0,58.5801,58.7003,58.5708,58.6911,28748.0
2023-02-13 13:50:00,63.43,63.44,63.4,63.42,22293.0,58.6911,58.7003,58.6633,58.6818,22293.0
2023-02-13 14:00:00,63.42,63.45,63.32,63.32,26370.0,58.6818,58.7096,58.5893,58.5893,26370.0
2023-02-13 14:10:00,63.32,63.36,63.28,63.35,25367.0,58.5893,58.6263,58.5523,58.6171,25367.0
2023-02-13 14:20:00,63.36,63.37,63.31,63.32,30755.0,58.6263,58.6356,58.5801,58.5893,30755.0
2023-02-13 14:30:00,63.32,63.34,63.24,63.3,46213.0,58.5893,58.6078,58.5153,58.5708,46213.0
2023-02-13 14:40:00,63.3,63.3,63.22,63.27,21577.0,58.5708,58.5708,58.4968,58.543,21577.0
2023-02-13 14:50:00,63.26,63.36,63.25,63.36,18008.0,58.5338,58.6263,58.5245,58.6263,18008.0
2023-02-13 15:00:00,63.36,63.45,63.29,63.41,111537.0,58.6263,58.7096,58.5616,58.6726,111537.0
2023-02-13 15:10:00,63.4,63.45,63.37,63.42,60193.0,58.6633,58.7096,58.6356,58.6818,60193.0
2023-02-13 15:20:00,63.43,63.44,63.38,63.39,52716.0,58.6911,58.7003,58.6448,58.6541,52716.0
2023-02-13 15:30:00,63.4,63.49,63.39,63.48,70790.0,58.6633,58.7466,58.6541,58.7374,70790.0
2023-02-13 15:40:00,63.48,63.51,63.44,63.49,135226.0,58.7374,58.7651,58.7003,58.7466,135226.0
2023-02-13 15:50:00,63.49,63.52,63.43,63.51,465740.0,58.7466,58.7744,58.6911,58.7651,465740.0
2023-02-14 09:30:00,63.48,63.48,62.98,63.09,427380.0,58.7374,58.7374,58.2747,58.3765,427380.0
2023-02-14 09:40:00,63.08,63.34,63.0,63.21,244463.0,58.3672,58.6078,58.2932,58.4875,244463.0
2023-02-14 09:50:00,63.21,63.46,63.18,63.43,137471.0,58.4875,58.7188,58.4598,58.6911,137471.0
2023-02-14 10:00:00,63.44,63.56,63.44,63.56,111751.0,58.7003,58.8114,58.7003,58.8114,111751.0
2023-02-14 10:10:00,63.55,63.8,63.53,63.67,121165.0,58.8021,59.0334,58.7836,58.9132,121165.0
2023-02-14 10:20:00,63.68,63.72,63.4,63.41,86634.0,58.9224,58.9594,58.6633,58.6726,86634.0
2023-02-14 10:30:00,63.42,63.48,63.0,63.0,163683.0,58.6818,58.7374,58.2932,58.2932,163683.0
2023-02-14 10:40:00,63.0,63.02,62.79,62.95,203349.0,58.2932,58.3117,58.0989,58.247,203349.0
2023-02-14 10:50:00,62.95,62.98,62.77,62.79,325413.0,58.247,58.2747,58.0804,58.0989,325413.0
2023-02-14 11:00:00,62.79,63.09,62.78,62.99,112647.0,58.0989,58.3765,58.0897,58.284,112647.0
2023-02-14 11:10:00,63.0,63.13,62.99,63.11,75406.0,58.2932,58.4135,58.284,58.395,75406.0
2023-02-14 11:20:00,63.11,63.18,62.87,62.88,55761.0,58.395,58.4598,58.1729,58.1822,55761.0
2023-02-14 11:30:00,62.87,62.87,62.63,62.68,287465.0,58.1729,58.1729,57.9509,57.9971,287465.0
2023-02-14 11:40:00,62.69,62.75,62.61,62.7,166914.0,58.0064,58.0619,57.9324,58.0156,166914.0
2023-02-14 11:50:00,62.69,62.7,62.49,62.67,188935.0,58.0064,58.0156,57.8213,57.9879,188935.0
2023-02-14 12:00:00,62.66,62.78,62.66,62.77,82287.0,57.9786,58.0897,57.9786,58.0804,82287.0
2023-02-14 12:10:00,62.77,62.92,62.76,62.89,72970.0,58.0804,58.2192,58.0711,58.1914,72970.0
2023-02-14 12:20:00,62.9,63.08,62.87,63.03,59448.0,58.2007,58.3672,58.1729,58.321,59448.0
2023-02-14 12:30:00,63.02,63.1,62.96,63.01,39558.0,58.3117,58.3857,58.2562,58.3025,39558.0
2023-02-14 12:40:00,63.01,63.08,63.0,63.02,37915.0,58.3025,58.3672,58.2932,58.3117,37915.0
2023-02-14 12:50:00,63.01,63.08,62.95,63.05,77145.0,58.3025,58.3672,58.247,58.3395,77145.0
2023-02-14 13:00:00,63.03,63.32,63.03,63.24,112311.0,58.321,58.5893,58.321,58.5153,112311.0
2023-02-14 13:10:00,63.24,63.42,63.17,63.34,64851.0,58.5153,58.6818,58.4505,58.6078,64851.0
2023-02-14 13:20:00,63.33,63.37,63.17,63.2,89698.0,58.5986,58.6356,58.4505,58.4783,89698.0
2023-02-14 13:30:00,63.2,63.27,63.18,63.21,21947.0,58.4783,58.543,58.4598,58.4875,21947.0
2023-02-14 13:40:00,63.21,63.25,63.13,63.2,45041.0,58.4875,58.5245,58.4135,58.4783,45041.0
2023-02-14 13:50:00,63.2,63.24,63.15,63.19,30191.0,58.4783,58.5153,58.432,58.469,30191.0
2023-02-14 14:00:00,63.19,63.28,63.04,63.09,127945.0,58.469,58.5523,58.3302,58.3765,127945.0
2023-02-14 14:10:00,63.09,63.29,63.08,63.27,33941.0,58.3765,58.5616,58.3672,58.543,33941.0
2023-02-14 14:20:00,63.26,63.29,63.2,63.25,34546.0,58.5338,58.5616,58.4783,58.5245,34546.0
2023-02-14 14:30:00,63.25,63.43,63.24,63.4,58041.0,58.5245,58.6911,58.5153,58.6633,58041.0
2023-02-14 14:40:00,63.41,63.44,63.35,63.37,49959.0,58.6726,58.7003,58.6171,58.6356,49959.0
2023-02-14 14:50:00,63.38,63.41,63.31,63.35,57202.0,58.6448,58.6726,58.5801,58.6171,57202.0
2023-02-14 15:00:00,63.36,63.41,63.27,63.31,49694.0,58.6263,58.6726,58.543,58.5801,49694.0
2023-02-14 15:10:00,63.31,63.37,63.23,63.34,68599.0,58.5801,58.6356,58.506,58.6078,68599.0
2023-02-14 15:20:00,63.33,63.4,63.3,63.31,83421.0,58.5986,58.6633,58.5708,58.5801,83421.0
2023-02-14 15:30:00,63.31,63.4,63.26,63.36,127474.0,58.5801,58.6633,58.5338,58.6263,127474.0
2023-02-14 15:40:00,63.35,63.45,63.34,63.43,112157.0,58.6171,58.7096,58.6078,58.6911,112157.0
2023-02-14 15:50:00,63.43,63.43,63.24,63.28,445699.0,58.6911,58.6911,58.5153,58.5523,445699.0
2023-02-15 09:30:00,62.84,62.96,62.76,62.78,252285.0,58.1452,58.2562,58.0711,58.0897,252285.0
2023-02-15 09:40:00,62.8,63.17,62.79,63.16,188814.0,58.1082,58.4505,58.0989,58.4413,188814.0
2023-02-15 09:50:00,63.16,63.22,62.94,63.16,88195.0,58.4413,58.4968,58.2377,58.4413,88195.0
2023-02-15 10:00:00,63.16,63.44,63.15,63.28,277145.0,58.4413,58.7003,58.432,58.5523,277145.0
2023-02-15 10:10:00,63.28,63.6,63.22,63.57,438203.0,58.5523,58.8484,58.4968,58.8206,438203.0
2023-02-15 10:20:00,63.58,63.61,63.42,63.45,332887.0,58.8299,58.8576,58.6818,58.7096,332887.0
2023-02-15 10:30:00,63.45,63.69,63.42,63.64,96304.0,58.7096,58.9317,58.6818,58.8854,96304.0
2023-02-15 10:40:00,63.65,63.68,63.5,63.56,138846.0,58.8947,58.9224,58.7559,58.8114,138846.0
2023-02-15 10:50:00,63.56,63.71,63.53,63.66,126418.0,58.8114,58.9502,58.7836,58.9039,126418.0
2023-02-15 11:00:00,63.66,63.88,63.65,63.87,125280.0,58.9039,59.1075,58.8947,59.0982,125280.0
2023-02-15 11:10:00,63.86,63.91,63.83,63.86,32980.0,59.089,59.1352,59.0612,59.089,32980.0
2023-02-15 11:20:00,63.87,63.92,63.82,63.91,46088.0,59.0982,59.1445,59.052,59.1352,46088.0
2023-02-15 11:30:00,63.92,63.92,63.72,63.78,65467.0,59.1445,59.1445,58.9594,59.0149,65467.0
2023-02-15 11:40:00,63.79,63.92,63.79,63.87,157225.0,59.0242,59.1445,59.0242,59.0982,157225.0
2023-02-15 11:50:00,63.86,63.91,63.81,63.81,114376.0,59.089,59.1352,59.0427,59.0427,114376.0
2023-02-15 12:00:00,63.82,63.84,63.65,63.7,75135.0,59.052,59.0705,58.8947,58.9409,75135.0
2023-02-15 12:10:00,63.7,63.73,63.64,63.66,63711.0,58.9409,58.9687,58.8854,58.9039,63711.0
2023-02-15 12:20:00,63.65,63.68,63.55,63.56,31022.0,58.8947,58.9224,58.8021,58.8114,31022.0
2023-02-15 12:30:00,63.55,63.67,63.54,63.57,36360.0,58.8021,58.9132,58.7929,58.8206,36360.0
2023-02-15 12:40:00,63.6,63.71,63.6,63.71,45020.0,58.8484,58.9502,58.8484,58.9502,45020.0
2023-02-15 12:50:00,63.71,63.75,63.63,63.66,80434.0,58.9502,58.9872,58.8761,58.9039,80434.0
2023-02-15 13:00:00,63.66,63.68,63.59,63.68,51141.0,58.9039,58.9224,58.8391,58.9224,51141.0
2023-02-15 13:10:00,63.68,63.75,63.67,63.75,175322.0,58.9224,58.9872,58.9132,58.9872,175322.0
2023-02-15 13:20:00,63.75,63.81,63.74,63.8,106481.0,58.9872,59.0427,58.9779,59.0334,106481.0
2023-02-15 13:30:00,63.81,63.86,63.78,63.84,84812.0,59.0427,59.089,59.0149,59.0705,84812.0
2023-02-15 13:40:00,63.84,63.93,63.83,63.93,29922.0,59.0705,59.1537,59.0612,59.1537,29922.0
2023-02-15 13:50:00,63.93,64.0,63.89,63.99,96839.0,59.1537,59.2185,59.1167,59.2093,96839.0
2023-02-15 14:00:00,63.99,64.01,63.92,63.99,42433.0,59.2093,59.2278,59.1445,59.2093,42433.0
2023-02-15 14:10:00,64.0,64.08,63.97,64.01,150253.0,59.2185,59.2925,59.1907,59.2278,150253.0
2023-02-15 14:20:00,64.01,64.09,64.0,64.08,63685.0,59.2278,59.3018,59.2185,59.2925,63685.0
2023-02-15 14:30:00,64.08,64.12,64.03,64.04,24475.0,59.2925,59.3295,59.2463,59.2555,24475.0
2023-02-15 14:40:00,64.04,64.09,63.97,63.99,34756.0,59.2555,59.3018,59.1907,59.2093,34756.0
2023-02-15 14:50:00,63.99,64.01,63.91,63.93,53492.0,59.2093,59.2278,59.1352,59.1537,53492.0
2023-02-15 15:00:00,63.94,64.02,63.93,64.0,71556.0,59.163,59.237,59.1537,59.2185,71556.0
2023-02-15 15:10:00,63.99,63.99,63.87,63.88,109117.0,59.2093,59.2093,59.0982,59.1075,109117.0
2023-02-15 15:20:00,63.88,63.97,63.87,63.93,141755.0,59.1075,59.1907,59.0982,59.1537,141755.0
2023-02-15 15:30:00,63.93,63.96,63.87,63.93,104340.0,59.1537,59.1815,59.0982,59.1537,104340.0
2023-02-15 15:40:00,63.93,64.01,63.9,63.96,173684.0,59.1537,59.2278,59.126,59.1815,173684.0
2023-02-15 15:50:00,63.97,64.05,63.93,64.02,554255.0,59.1907,59.2648,59.1537,59.237,554255.0
2023-02-16 09:30:00,63.57,63.57,62.82,63.03,696058.0,58.8206,58.8206,58.1267,58.321,696058.0
2023-02-16 09:40:00,63.02,63.31,62.94,63.22,249479.0,58.3117,58.5801,58.2377,58.4968,249479.0
2023-02-16 09:50:00,63.21,63.27,62.97,63.01,289585.0,58.4875,58.543,58.2655,58.3025,289585.0
2023-02-16 10:00:00,63.0,63.21,62.94,63.15,297364.0,58.2932,58.4875,58.2377,58.432,297364.0
2023-02-16 10:10:00,63.15,63.29,63.1,63.28,204861.0,58.432,58.5616,58.3857,58.5523,204861.0
2023-02-16 10:20:00,63.28,63.3,63.14,63.21,208992.0,58.5523,58.5708,58.4228,58.4875,208992.0
2023-02-16 10:30:00,63.21,63.27,63.15,63.25,290995.0,58.4875,58.543,58.432,58.5245,290995.0
2023-02-16 10:40:00,63.24,63.41,63.2,63.41,89352.0,58.5153,58.6726,58.4783,58.6726,89352.0
2023-02-16 10:50:00,63.42,63.44,63.26,63.33,257887.0,58.6818,58.7003,58.5338,58.5986,257887.0
2023-02-16 11:00:00,63.33,63.54,63.33,63.43,91047.0,58.5986,58.7929,58.5986,58.6911,91047.0
2023-02-16 11:10:00,63.43,63.46,63.38,63.42,108560.0,58.6911,58.7188,58.6448,58.6818,108560.0
2023-02-16 11:20:00,63.43,63.43,63.31,63.4,90571.0,58.6911,58.6911,58.5801,58.6633,90571.0
2023-02-16 11:30:00,63.4,63.48,63.33,63.35,62427.0,58.6633,58.7374,58.5986,58.6171,62427.0
2023-02-16 11:40:00,63.35,63.47,63.32,63.46,83192.0,58.6171,58.7281,58.5893,58.7188,83192.0
2023-02-16 11:50:00,63.45,63.47,63.37,63.38,59793.0,58.7096,58.7281,58.6356,58.6448,59793.0
2023-02-16 12:00:00,63.38,63.5,63.36,63.49,47983.0,58.6448,58.7559,58.6263,58.7466,47983.0
2023-02-16 12:10:00,63.49,63.54,63.35,63.35,67197.0,58.7466,58.7929,58.6171,58.6171,67197.0
2023-02-16 12:20:00,63.34,63.51,63.34,63.49,83900.0,58.6078,58.7651,58.6078,58.7466,83900.0
2023-02-16 12:30:00,63.49,63.58,63.48,63.57,53082.0,58.7466,58.8299,58.7374,58.8206,53082.0
2023-02-16 12:40:00,63.57,63.59,63.52,63.57,36386.0,58.8206,58.8391,58.7744,58.8206,36386.0
2023-02-16 12:50:00,63.56,63.57,63.43,63.44,59741.0,58.8114,58.8206,58.6911,58.7003,59741.0
2023-02-16 13:00:00,63.45,63.54,63.4,63.48,45955.0,58.7096,58.7929,58.6633,58.7374,45955.0
2023-02-16 13:10:00,63.49,63.5,63.37,63.41,40502.0,58.7466,58.7559,58.6356,58.6726,40502.0
2023-02-16 13:20:00,63.41,63.44,63.36,63.4,24138.0,58.6726,58.7003,58.6263,58.6633,24138.0
2023-02-16 13:30:00,63.41,63.51,63.37,63.47,31234.0,58.6726,58.7651,58.6356,58.7281,31234.0
2023-02-16 13:40:00,63.47,63.53,63.45,63.49,41142.0,58.7281,58.7836,58.7096,58.7466,41142.0
2023-02-16 13:50:00,63.49,63.49,63.43,63.46,18909.0,58.7466,58.7466,58.6911,58.7188,18909.0
2023-02-16 14:00:00,63.46,63.56,63.45,63.53,24431.0,58.7188,58.8114,58.7096,58.7836,24431.0
2023-02-16 14:10:00,63.53,63.6,63.52,63.57,147403.0,58.7836,58.8484,58.7744,58.8206,147403.0
2023-02-16 14:20:00,63.56,63.63,63.47,63.54,92339.0,58.8114,58.8761,58.7281,58.7929,92339.0
2023-02-16 14:30:00,63.54,63.58,63.51,63.52,171459.0,58.7929,58.8299,58.7651,58.7744,171459.0
2023-02-16 14:40:00,63.52,63.52,63.38,63.43,94756.0,58.7744,58.7744,58.6448,58.6911,94756.0
2023-02-16 14:50:00,63.43,63.48,63.39,63.45,35284.0,58.6911,58.7374,58.6541,58.7096,35284.0
2023-02-16 15:00:00,63.45,63.46,63.22,63.31,183232.0,58.7096,58.7188,58.4968,58.5801,183232.0
2023-02-16 15:10:00,63.3,63.33,63.1,63.15,101009.0,58.5708,58.5986,58.3857,58.432,101009.0
2023-02-16 15:20:00,63.16,63.19,63.02,63.02,265478.0,58.4413,58.469,58.3117,58.3117,265478.0
2023-02-16 15:30:00,63.02,63.1,62.9,63.02,133849.0,58.3117,58.3857,58.2007,58.3117,133849.0
2023-02-16 15:40:00,63.02,63.05,62.91,63.02,239537.0,58.3117,58.3395,58.2099,58.3117,239537.0
2023-02-16 15:50:00,63.02,63.1,62.85,62.87,969911.0,58.3117,58.3857,58.1544,58.1729,969911.0
2023-02-17 09:30:00,62.88,62.98,62.76,62.81,378049.0,58.1822,58.2747,58.0711,58.1174,378049.0
2023-02-17 09:40:00,62.8,62.83,62.57,62.62,85355.0,58.1082,58.1359,57.8953,57.9416,85355.0
2023-02-17 09:50:00,62.62,62.67,62.48,62.54,306196.0,57.9416,57.9879,57.8121,57.8676,306196.0
2023-02-17 10:00:00,62.53,62.79,62.53,62.74,71718.0,57.8583,58.0989,57.8583,58.0526,71718.0
2023-02-17 10:10:00,62.73,62.89,62.69,62.89,76571.0,58.0434,58.1914,58.0064,58.1914,76571.0
2023-02-17 10:20:00,62.89,63.02,62.85,62.85,67397.0,58.1914,58.3117,58.1544,58.1544,67397.0
2023-02-17 10:30:00,62.85,63.05,62.84,62.9,105963.0,58.1544,58.3395,58.1452,58.2007,105963.0
2023-02-17 10:40:00,62.91,62.92,62.78,62.89,241470.0,58.2099,58.2192,58.0897,58.1914,241470.0
2023-02-17 10:50:00,62.89,62.9,62.65,62.7,96912.0,58.1914,58.2007,57.9694,58.0156,96912.0
2023-02-17 11:00:00,62.69,62.76,62.61,62.71,340727.0,58.0064,58.0711,57.9324,58.0249,340727.0
2023-02-17 11:10:00,62.7,62.77,62.68,62.71,98729.0,58.0156,58.0804,57.9971,58.0249,98729.0
2023-02-17 11:20:00,62.71,62.76,62.65,62.7,101845.0,58.0249,58.0711,57.9694,58.0156,101845.0
2023-02-17 11:30:00,62.69,62.8,62.65,62.8,56398.0,58.0064,58.1082,57.9694,58.1082,56398.0
2023-02-17 11:40:00,62.81,62.88,62.78,62.84,92677.0,58.1174,58.1822,58.0897,58.1452,92677.0
2023-02-17 11:50:00,62.83,62.84,62.73,62.8,81942.0,58.1359,58.1452,58.0434,58.1082,81942.0
2023-02-17 12:00:00,62.8,62.94,62.8,62.93,28811.0,58.1082,58.2377,58.1082,58.2284,28811.0
2023-02-17 12:10:00,62.92,63.0,62.92,62.94,121959.0,58.2192,58.2932,58.2192,58.2377,121959.0
2023-02-17 12:20:00,62.95,63.06,62.94,63.04,111292.0,58.247,58.3487,58.2377,58.3302,111292.0
2023-02-17 12:30:00,63.04,63.09,62.99,63.07,216543.0,58.3302,58.3765,58.284,58.358,216543.0
2023-02-17 12:40:00,63.06,63.08,62.94,62.96,88544.0,58.3487,58.3672,58.2377,58.2562,88544.0
2023-02-17 12:50:00,62.96,62.97,62.83,62.89,81556.0,58.2562,58.2655,58.1359,58.1914,81556.0
2023-02-17 13:00:00,62.89,62.92,62.8,62.88,57680.0,58.1914,58.2192,58.1082,58.1822,57680.0
2023-02-17 13:10:00,62.88,63.01,62.88,62.97,42709.0,58.1822,58.3025,58.1822,58.2655,42709.0
2023-02-17 13:20:00,62.98,62.98,62.86,62.93,27758.0,58.2747,58.2747,58.1637,58.2284,27758.0
2023-02-17 13:30:00,62.93,62.96,62.88,62.93,79203.0,58.2284,58.2562,58.1822,58.2284,79203.0
2023-02-17 13:40:00,62.93,62.99,62.93,62.96,32077.0,58.2284,58.284,58.2284,58.2562,32077.0
2023-02-17 13:50:00,62.96,62.98,62.86,62.91,44004.0,58.2562,58.2747,58.1637,58.2099,44004.0
2023-02-17 14:00:00,62.91,63.05,62.91,63.03,48112.0,58.2099,58.3395,58.2099,58.321,48112.0
2023-02-17 14:10:00,63.03,63.05,62.92,62.97,42474.0,58.321,58.3395,58.2192,58.2655,42474.0
2023-02-17 14:20:00,62.97,63.16,62.96,63.11,53175.0,58.2655,58.4413,58.2562,58.395,53175.0
2023-02-17 14:30:00,63.12,63.18,63.11,63.13,34317.0,58.4043,58.4598,58.395,58.4135,34317.0
2023-02-17 14:40:00,63.13,63.16,63.05,63.16,103320.0,58.4135,58.4413,58.3395,58.4413,103320.0
2023-02-17 14:50:00,63.17,63.25,63.17,63.21,65550.0,58.4505,58.5245,58.4505,58.4875,65550.0
2023-02-17 15:00:00,63.21,63.28,63.15,63.25,148982.0,58.4875,58.5523,58.432,58.5245,148982.0
2023-02-17 15:10:00,63.24,63.27,63.13,63.17,73405.0,58.5153,58.543,58.4135,58.4505,73405.0
2023-02-17 15:20:00,63.17,63.2,63.08,63.12,83203.0,58.4505,58.4783,58.3672,58.4043,83203.0
2023-02-17 15:30:00,63.12,63.29,63.1,63.2,115447.0,58.4043,58.5616,58.3857,58.4783,115447.0
2023-02-17 15:40:00,63.19,63.2,63.04,63.04,145054.0,58.469,58.4783,58.3302,58.3302,145054.0
2023-02-17 15:50:00,63.04,63.27,63.04,63.19,449500.0,58.3302,58.543,58.3302,58.469,449500.0
2023-02-21 09:30:00,62.6,62.72,62.39,62.55,490966.0,57.9231,58.0341,57.7288,57.8768,490966.0
2023-02-21 09:40:00,62.56,62.58,62.31,62.33,182740.0,57.8861,57.9046,57.6548,57.6733,182740.0
2023-02-21 09:50:00,62.33,62.35,62.1,62.11,422796.0,57.6733,57.6918,57.4605,57.4697,422796.0
2023-02-21 10:00:00,62.1,62.22,62.05,62.08,139185.0,57.4605,57.5715,57.4142,57.442,139185.0
2023-02-21 10:10:00,62.07,62.11,61.91,62.02,150656.0,57.4327,57.4697,57.2847,57.3864,150656.0
2023-02-21 10:20:00,62.02,62.04,61.94,61.96,88801.0,57.3864,57.4049,57.3124,57.3309,88801.0
2023-02-21 10:30:00,61.96,62.07,61.9,61.96,72389.0,57.3309,57.4327,57.2754,57.3309,72389.0
2023-02-21 10:40:00,61.96,62.08,61.91,61.94,99439.0,57.3309,57.442,57.2847,57.3124,99439.0
2023-02-21 10:50:00,61.94,61.94,61.75,61.83,74225.0,57.3124,57.3124,57.1366,57.2106,74225.0
2023-02-21 11:00:00,61.84,61.93,61.84,61.88,110307.0,57.2199,57.3032,57.2199,57.2569,110307.0
2023-02-21 11:10:00,61.88,61.93,61.82,61.89,78838.0,57.2569,57.3032,57.2014,57.2661,78838.0
2023-02-21 11:20:00,61.88,61.89,61.77,61.8,86073.0,57.2569,57.2661,57.1551,57.1829,86073.0
2023-02-21 11:30:00,61.79,61.84,61.68,61.7,52235.0,57.1736,57.2199,57.0718,57.0903,52235.0
2023-02-21 11:40:00,61.71,61.82,61.68,61.76,75843.0,57.0996,57.2014,57.0718,57.1459,75843.0
2023-02-21 11:50:00,61.76,61.76,61.62,61.67,50633.0,57.1459,57.1459,57.0163,57.0626,50633.0
2023-02-21 12:00:00,61.66,61.75,61.62,61.73,75007.0,57.0533,57.1366,57.0163,57.1181,75007.0
2023-02-21 12:10:00,61.74,61.74,61.65,61.72,39455.0,57.1274,57.1274,57.0441,57.1088,39455.0
2023-02-21 12:20:00,61.72,61.75,61.65,61.67,28753.0,57.1088,57.1366,57.0441,57.0626,28753.0
2023-02-21 12:30:00,61.67,61.74,61.62,61.72,39736.0,57.0626,57.1274,57.0163,57.1088,39736.0
2023-02-21 12:40:00,61.72,61.76,61.69,61.73,37420.0,57.1088,57.1459,57.0811,57.1181,37420.0
2023-02-21 12:50:00,61.72,61.78,61.71,61.77,31960.0,57.1088,57.1644,57.0996,57.1551,31960.0
2023-02-21 13:00:00,61.76,61.79,61.7,61.72,37760.0,57.1459,57.1736,57.0903,57.1088,37760.0
2023-02-21 13:10:00,61.72,61.76,61.7,61.74,39524.0,57.1088,57.1459,57.0903,57.1274,39524.0
2023-02-21 13:20:00,61.73,61.74,61.61,61.63,34297.0,57.1181,57.1274,57.0071,57.0256,34297.0
2023-02-21 13:30:00,61.62,61.64,61.58,61.6,28330.0,57.0163,57.0348,56.9793,56.9978,28330.0
2023-02-21 13:40:00,61.6,61.66,61.58,61.61,19370.0,56.9978,57.0533,56.9793,57.0071,19370.0
2023-02-21 13:50:00,61.61,61.62,61.57,61.62,23186.0,57.0071,57.0163,56.9701,57.0163,23186.0
2023-02-21 14:00:00,61.61,61.61,61.5,61.52,40133.0,57.0071,57.0071,56.9053,56.9238,40133.0
2023-02-21 14:10:00,61.52,61.53,61.46,61.47,50322.0,56.9238,56.933,56.8683,56.8775,50322.0
2023-02-21 14:20:00,61.47,61.59,61.44,61.57,49916.0,56.8775,56.9886,56.8498,56.9701,49916.0
2023-02-21 14:30:00,61.59,61.71,61.58,61.69,92119.0,56.9886,57.0996,56.9793,57.0811,92119.0
2023-02-21 14:40:00,61.69,61.77,61.64,61.75,102844.0,57.0811,57.1551,57.0348,57.1366,102844.0
2023-02-21 14:50:00,61.75,61.76,61.68,61.73,46687.0,57.1366,57.1459,57.0718,57.1181,46687.0
2023-02-21 15:00:00,61.73,61.83,61.73,61.75,52000.0,57.1181,57.2106,57.1181,57.1366,52000.0
2023-02-21 15:10:00,61.75,61.77,61.7,61.76,44700.0,57.1366,57.1551,57.0903,57.1459,44700.0
2023-02-21 15:20:00,61.75,61.78,61.69,61.78,56819.0,57.1366,57.1644,57.0811,57.1644,56819.0
2023-02-21 15:30:00,61.79,61.9,61.79,61.87,97398.0,57.1736,57.2754,57.1736,57.2476,97398.0
2023-02-21 15:40:00,61.87,61.91,61.75,61.89,281799.0,57.2476,57.2847,57.1366,57.2661,281799.0
2023-02-21 15:50:00,61.9,61.94,61.68,61.71,982027.0,57.2754,57.3124,57.0718,57.0996,982027.0
2023-02-22 09:30:00,61.73,61.93,61.64,61.83,172194.0,57.1181,57.3032,57.0348,57.2106,172194.0
2023-02-22 09:40:00,61.83,61.88,61.75,61.87,83688.0,57.2106,57.2569,57.1366,57.2476,83688.0
2023-02-22 09:50:00,61.87,61.88,61.76,61.79,89295.0,57.2476,57.2569,57.1459,57.1736,89295.0
2023-02-22 10:00:00,61.78,61.8,61.69,61.7,67260.0,57.1644,57.1829,57.0811,57.0903,67260.0
2023-02-22 10:10:00,61.69,61.69,61.55,61.55,112501.0,57.0811,57.0811,56.9515,56.9515,112501.0
2023-02-22 10:20:00,61.54,61.62,61.41,61.41,54898.0,56.9423,57.0163,56.822,56.822,54898.0
2023-02-22 10:30:00,61.41,61.43,61.25,61.32,96413.0,56.822,56.8405,56.674,56.7387,96413.0
2023-02-22 10:40:00,61.32,61.5,61.32,61.48,61929.0,56.7387,56.9053,56.7387,56.8868,61929.0
2023-02-22 10:50:00,61.48,61.6,61.48,61.57,35421.0,56.8868,56.9978,56.8868,56.9701,35421.0
2023-02-22 11:00:00,61.57,61.64,61.56,61.59,35897.0,56.9701,57.0348,56.9608,56.9886,35897.0
2023-02-22 11:10:00,61.6,61.6,61.51,61.53,49926.0,56.9978,56.9978,56.9145,56.933,49926.0
2023-02-22 11:20:00,61.54,61.59,61.52,61.55,36785.0,56.9423,56.9886,56.9238,56.9515,36785.0
2023-02-22 11:30:00,61.55,61.61,61.5,61.53,38347.0,56.9515,57.0071,56.9053,56.933,38347.0
2023-02-22 11:40:00,61.54,61.62,61.54,61.59,36087.0,56.9423,57.0163,56.9423,56.9886,36087.0
2023-02-22 11:50:00,61.59,61.61,61.52,61.57,35424.0,56.9886,57.0071,56.9238,56.9701,35424.0
2023-02-22 12:00:00,61.58,61.63,61.51,61.61,57176.0,56.9793,57.0256,56.9145,57.0071,57176.0
2023-02-22 12:10:00,61.61,61.72,61.55,61.7,44780.0,57.0071,57.1088,56.9515,57.0903,44780.0
2023-02-22 12:20:00,61.71,61.74,61.66,61.66,58194.0,57.0996,57.1274,57.0533,57.0533,58194.0
2023-02-22 12:30:00,61.66,61.7,61.64,61.67,47638.0,57.0533,57.0903,57.0348,57.0626,47638.0
2023-02-22 12:40:00,61.67,61.7,61.61,61.63,25592.0,57.0626,57.0903,57.0071,57.0256,25592.0
2023-02-22 12:50:00,61.65,61.69,61.65,61.66,25319.0,57.0441,57.0811,57.0441,57.0533,25319.0
2023-02-22 13:00:00,61.66,61.69,61.62,61.68,29076.0,57.0533,57.0811,57.0163,57.0718,29076.0
2023-02-22 13:10:00,61.68,61.72,61.62,61.72,21514.0,57.0718,57.1088,57.0163,57.1088,21514.0
2023-02-22 13:20:00,61.72,61.8,61.71,61.78,18809.0,57.1088,57.1829,57.0996,57.1644,18809.0
2023-02-22 13:30:00,61.78,61.79,61.68,61.76,26231.0,57.1644,57.1736,57.0718,57.1459,26231.0
2023-02-22 13:40:00,61.75,61.75,61.68,61.71,19250.0,57.1366,57.1366,57.0718,57.0996,19250.0
2023-02-22 13:50:00,61.7,61.73,61.65,61.7,55190.0,57.0903,57.1181,57.0441,57.0903,55190.0
2023-02-22 14:00:00,61.69,61.87,61.55,61.75,290207.0,57.0811,57.2476,56.9515,57.1366,290207.0
2023-02-22 14:10:00,61.76,61.81,61.49,61.67,137859.0,57.1459,57.1921,56.896,57.0626,137859.0
2023-02-22 14:20:00,61.67,61.75,61.54,61.56,49239.0,57.0626,57.1366,56.9423,56.9608,49239.0
2023-02-22 14:30:00,61.55,61.56,61.37,61.4,109587.0,56.9515,56.9608,56.785,56.8128,109587.0
2023-02-22 14:40:00,61.41,61.48,61.29,61.46,72989.0,56.822,56.8868,56.711,56.8683,72989.0
2023-02-22 14:50:00,61.46,61.46,61.08,61.08,302336.0,56.8683,56.8683,56.5167,56.5167,302336.0
2023-02-22 15:00:00,61.07,61.18,61.04,61.15,91125.0,56.5074,56.6092,56.4796,56.5814,91125.0
2023-02-22 15:10:00,61.15,61.22,61.1,61.16,99708.0,56.5814,56.6462,56.5352,56.5907,99708.0
2023-02-22 15:20:00,61.17,61.26,61.1,61.16,90465.0,56.5999,56.6832,56.5352,56.5907,90465.0
2023-02-22 15:30:00,61.17,61.25,61.11,61.14,184092.0,56.5999,56.674,56.5444,56.5722,184092.0
2023-02-22 15:40:00,61.14,61.25,61.12,61.23,289412.0,56.5722,56.674,56.5537,56.6555,289412.0
2023-02-22 15:50:00,61.23,61.47,61.11,61.44,745385.0,56.6555,56.8775,56.5444,56.8498,745385.0
2023-02-23 09:30:00,61.83,62.04,61.66,61.82,473345.0,57.2106,57.4049,57.0533,57.2014,473345.0
2023-02-23 09:40:00,61.82,62.01,61.71,61.93,220461.0,57.2014,57.3772,57.0996,57.3032,220461.0
2023-02-23 09:50:00,61.92,62.01,61.82,61.83,123010.0,57.2939,57.3772,57.2014,57.2106,123010.0
2023-02-23 10:00:00,61.84,61.93,61.54,61.63,142608.0,57.2199,57.3032,56.9423,57.0256,142608.0
2023-02-23 10:10:00,61.64,61.67,61.55,61.59,81586.0,57.0348,57.0626,56.9515,56.9886,81586.0
2023-02-23 10:20:00,61.6,61.64,61.53,61.55,100728.0,56.9978,57.0348,56.933,56.9515,100728.0
2023-02-23 10:30:00,61.55,61.58,61.39,61.48,130980.0,56.9515,56.9793,56.8035,56.8868,130980.0
2023-02-23 10:40:00,61.47,61.47,61.2,61.23,144183.0,56.8775,56.8775,56.6277,56.6555,144183.0
2023-02-23 10:50:00,61.23,61.37,61.2,61.35,93916.0,56.6555,56.785,56.6277,56.7665,93916.0
2023-02-23 11:00:00,61.34,61.52,61.3,61.35,110690.0,56.7572,56.9238,56.7202,56.7665,110690.0
2023-02-23 11:10:00,61.35,61.42,61.3,61.34,53497.0,56.7665,56.8313,56.7202,56.7572,53497.0
2023-02-23 11:20:00,61.34,61.35,61.24,61.29,89988.0,56.7572,56.7665,56.6647,56.711,89988.0
2023-02-23 11:30:00,61.28,61.3,61.2,61.2,61795.0,56.7017,56.7202,56.6277,56.6277,61795.0
2023-02-23 11:40:00,61.2,61.2,61.06,61.07,67409.0,56.6277,56.6277,56.4982,56.5074,67409.0
2023-02-23 11:50:00,61.07,61.09,61.0,61.05,78437.0,56.5074,56.5259,56.4426,56.4889,78437.0
2023-02-23 12:00:00,61.06,61.09,60.95,61.02,73134.0,56.4982,56.5259,56.3964,56.4611,73134.0
2023-02-23 12:10:00,61.01,61.13,60.95,61.07,55971.0,56.4519,56.5629,56.3964,56.5074,55971.0
2023-02-23 12:20:00,61.06,61.07,60.97,61.06,37950.0,56.4982,56.5074,56.4149,56.4982,37950.0
2023-02-23 12:30:00,61.06,61.18,61.03,61.12,47241.0,56.4982,56.6092,56.4704,56.5537,47241.0
2023-02-23 12:40:00,61.12,61.18,61.09,61.13,42103.0,56.5537,56.6092,56.5259,56.5629,42103.0
2023-02-23 12:50:00,61.14,61.23,61.13,61.23,46683.0,56.5722,56.6555,56.5629,56.6555,46683.0
2023-02-23 13:00:00,61.23,61.31,61.19,61.23,123661.0,56.6555,56.7295,56.6184,56.6555,123661.0
2023-02-23 13:10:00,61.22,61.28,61.17,61.28,28238.0,56.6462,56.7017,56.5999,56.7017,28238.0
2023-02-23 13:20:00,61.28,61.28,61.2,61.26,41008.0,56.7017,56.7017,56.6277,56.6832,41008.0
2023-02-23 13:30:00,61.26,61.26,61.19,61.24,31200.0,56.6832,56.6832,56.6184,56.6647,31200.0
2023-02-23 13:40:00,61.25,61.4,61.25,61.39,84290.0,56.674,56.8128,56.674,56.8035,84290.0
2023-02-23 13:50:00,61.4,61.41,61.27,61.33,35158.0,56.8128,56.822,56.6925,56.748,35158.0
2023-02-23 14:00:00,61.33,61.35,61.28,61.33,32114.0,56.748,56.7665,56.7017,56.748,32114.0
2023-02-23 14:10:00,61.32,61.55,61.3,61.52,78457.0,56.7387,56.9515,56.7202,56.9238,78457.0
2023-02-23 14:20:00,61.51,61.59,61.5,61.53,120900.0,56.9145,56.9886,56.9053,56.933,120900.0
2023-02-23 14:30:00,61.53,61.66,61.52,61.63,89240.0,56.933,57.0533,56.9238,57.0256,89240.0
2023-02-23 14:40:00,61.64,61.66,61.57,61.66,68034.0,57.0348,57.0533,56.9701,57.0533,68034.0
2023-02-23 14:50:00,61.65,61.66,61.55,61.59,83481.0,57.0441,57.0533,56.9515,56.9886,83481.0
2023-02-23 15:00:00,61.59,61.76,61.59,61.68,54725.0,56.9886,57.1459,56.9886,57.0718,54725.0
2023-02-23 15:10:00,61.68,61.84,61.68,61.7,206508.0,57.0718,57.2199,57.0718,57.0903,206508.0
2023-02-23 15:20:00,61.71,61.81,61.68,61.81,110768.0,57.0996,57.1921,57.0718,57.1921,110768.0
2023-02-23 15:30:00,61.8,61.83,61.75,61.78,207177.0,57.1829,57.2106,57.1366,57.1644,207177.0
2023-02-23 15:40:00,61.78,61.8,61.68,61.7,206999.0,57.1644,57.1829,57.0718,57.0903,206999.0
2023-02-23 15:50:00,61.69,61.74,61.61,61.67,871617.0,57.0811,57.1274,57.0071,57.0626,871617.0
2023-02-24 09:30:00,61.04,61.18,60.76,61.12,439612.0,56.4796,56.6092,56.2206,56.5537,439612.0
2023-02-24 09:40:00,61.13,61.16,60.81,60.91,345358.0,56.5629,56.5907,56.2668,56.3594,345358.0
2023-02-24 09:50:00,60.92,61.16,60.91,61.07,131441.0,56.3686,56.5907,56.3594,56.5074,131441.0
2023-02-24 10:00:00,61.05,61.38,61.01,61.22,277987.0,56.4889,56.7942,56.4519,56.6462,277987.0
2023-02-24 10:10:00,61.22,61.24,60.94,60.98,147534.0,56.6462,56.6647,56.3871,56.4241,147534.0
2023-02-24 10:20:00,60.98,61.1,60.92,61.1,146211.0,56.4241,56.5352,56.3686,56.5352,146211.0
2023-02-24 10:30:00,61.09,61.13,60.98,61.01,271343.0,56.5259,56.5629,56.4241,56.4519,271343.0
2023-02-24 10:40:00,61.0,61.16,60.95,61.04,167242.0,56.4426,56.5907,56.3964,56.4796,167242.0
2023-02-24 10:50:00,61.04,61.12,60.95,61.1,256841.0,56.4796,56.5537,56.3964,56.5352,256841.0
2023-02-24 11:00:00,61.1,61.23,61.08,61.21,109179.0,56.5352,56.6555,56.5167,56.6369,109179.0
2023-02-24 11:10:00,61.21,61.34,61.19,61.3,200934.0,56.6369,56.7572,56.6184,56.7202,200934.0
2023-02-24 11:20:00,61.31,61.43,61.22,61.37,250768.0,56.7295,56.8405,56.6462,56.785,250768.0
2023-02-24 11:30:00,61.37,61.43,61.28,61.3,97695.0,56.785,56.8405,56.7017,56.7202,97695.0
2023-02-24 11:40:00,61.29,61.44,61.29,61.4,83452.0,56.711,56.8498,56.711,56.8128,83452.0
2023-02-24 11:50:00,61.41,61.48,61.34,61.38,98449.0,56.822,56.8868,56.7572,56.7942,98449.0
2023-02-24 12:00:00,61.39,61.4,61.33,61.36,119006.0,56.8035,56.8128,56.748,56.7757,119006.0
2023-02-24 12:10:00,61.37,61.39,61.29,61.3,82745.0,56.785,56.8035,56.711,56.7202,82745.0
2023-02-24 12:20:00,61.3,61.44,61.3,61.43,127113.0,56.7202,56.8498,56.7202,56.8405,127113.0
2023-02-24 12:30:00,61.43,61.46,61.32,61.33,82829.0,56.8405,56.8683,56.7387,56.748,82829.0
2023-02-24 12:40:00,61.32,61.34,61.25,61.26,61185.0,56.7387,56.7572,56.674,56.6832,61185.0
2023-02-24 12:50:00,61.26,61.27,61.19,61.2,54421.0,56.6832,56.6925,56.6184,56.6277,54421.0
2023-02-24 13:00:00,61.2,61.23,61.16,61.18,67952.0,56.6277,56.6555,56.5907,56.6092,67952.0
2023-02-24 13:10:00,61.19,61.25,61.18,61.25,75481.0,56.6184,56.674,56.6092,56.674,75481.0
2023-02-24 13:20:00,61.25,61.37,61.23,61.32,80408.0,56.674,56.785,56.6555,56.7387,80408.0
2023-02-24 13:30:00,61.31,61.34,61.22,61.32,77302.0,56.7295,56.7572,56.6462,56.7387,77302.0
2023-02-24 13:40:00,61.32,61.43,61.32,61.4,56901.0,56.7387,56.8405,56.7387,56.8128,56901.0
2023-02-24 13:50:00,61.39,61.45,61.39,61.42,42429.0,56.8035,56.859,56.8035,56.8313,42429.0
2023-02-24 14:00:00,61.42,61.48,61.4,61.46,57481.0,56.8313,56.8868,56.8128,56.8683,57481.0
2023-02-24 14:10:00,61.46,61.49,61.39,61.48,74832.0,56.8683,56.896,56.8035,56.8868,74832.0
2023-02-24 14:20:00,61.48,61.5,61.42,61.43,144142.0,56.8868,56.9053,56.8313,56.8405,144142.0
2023-02-24 14:30:00,61.43,61.44,61.38,61.42,89011.0,56.8405,56.8498,56.7942,56.8313,89011.0
2023-02-24 14:40:00,61.42,61.51,61.33,61.51,98597.0,56.8313,56.9145,56.748,56.9145,98597.0
2023-02-24 14:50:00,61.51,61.57,61.47,61.55,95937.0,56.9145,56.9701,56.8775,56.9515,95937.0
2023-02-24 15:00:00,61.56,61.59,61.49,61.57,210732.0,56.9608,56.9886,56.896,56.9701,210732.0
2023-02-24 15:10:00,61.57,61.59,61.47,61.55,139540.0,56.9701,56.9886,56.8775,56.9515,139540.0
2023-02-24 15:20:00,61.54,61.62,61.51,61.52,127079.0,56.9423,57.0163,56.9145,56.9238,127079.0
2023-02-24 15:30:00,61.51,61.54,61.39,61.41,236913.0,56.9145,56.9423,56.8035,56.822,236913.0
2023-02-24 15:40:00,61.41,61.46,61.38,61.44,285818.0,56.822,56.8683,56.7942,56.8498,285818.0
2023-02-24 15:50:00,61.44,61.71,61.37,61.67,825245.0,56.8498,57.0996,56.785,57.0626,825245.0
2023-02-27 09:30:00,62.12,62.31,62.05,62.08,267774.0,57.479,57.6548,57.4142,57.442,267774.0
2023-02-27 09:40:00,62.08,62.1,61.91,62.08,204425.0,57.442,57.4605,57.2847,57.442,204425.0
2023-02-27 09:50:00,62.08,62.35,62.07,62.35,326459.0,57.442,57.6918,57.4327,57.6918,326459.0
2023-02-27 10:00:00,62.36,62.55,62.34,62.52,609554.0,57.701,57.8768,57.6825,57.8491,609554.0
2023-02-27 10:10:00,62.52,62.54,62.42,62.47,95650.0,57.8491,57.8676,57.7565,57.8028,95650.0
2023-02-27 10:20:00,62.48,62.48,62.37,62.39,40578.0,57.8121,57.8121,57.7103,57.7288,40578.0
2023-02-27 10:30:00,62.39,62.4,62.18,62.2,128864.0,57.7288,57.738,57.5345,57.553,128864.0
2023-02-27 10:40:00,62.19,62.22,62.11,62.18,87286.0,57.5437,57.5715,57.4697,57.5345,87286.0
2023-02-27 10:50:00,62.18,62.21,62.06,62.13,79376.0,57.5345,57.5622,57.4234,57.4882,79376.0
2023-02-27 11:00:00,62.14,62.26,62.14,62.22,45492.0,57.4975,57.6085,57.4975,57.5715,45492.0
2023-02-27 11:10:00,62.22,62.23,62.05,62.07,125640.0,57.5715,57.5807,57.4142,57.4327,125640.0
2023-02-27 11:20:00,62.08,62.12,62.05,62.05,61729.0,57.442,57.479,57.4142,57.4142,61729.0
2023-02-27 11:30:00,62.05,62.06,61.94,62.04,95868.0,57.4142,57.4234,57.3124,57.4049,95868.0
2023-02-27 11:40:00,62.04,62.05,61.99,62.03,31721.0,57.4049,57.4142,57.3587,57.3957,31721.0
2023-02-27 11:50:00,62.03,62.04,61.98,62.02,52858.0,57.3957,57.4049,57.3494,57.3864,52858.0
2023-02-27 12:00:00,62.02,62.02,61.86,61.86,59416.0,57.3864,57.3864,57.2384,57.2384,59416.0
2023-02-27 12:10:00,61.87,61.93,61.84,61.88,48488.0,57.2476,57.3032,57.2199,57.2569,48488.0
2023-02-27 12:20:00,61.88,61.88,61.8,61.87,67710.0,57.2569,57.2569,57.1829,57.2476,67710.0
2023-02-27 12:30:00,61.87,61.96,61.87,61.92,45331.0,57.2476,57.3309,57.2476,57.2939,45331.0
2023-02-27 12:40:00,61.92,61.93,61.86,61.88,40894.0,57.2939,57.3032,57.2384,57.2569,40894.0
2023-02-27 12:50:00,61.88,61.91,61.78,61.84,158098.0,57.2569,57.2847,57.1644,57.2199,158098.0
2023-02-27 13:00:00,61.84,61.87,61.82,61.86,49208.0,57.2199,57.2476,57.2014,57.2384,49208.0
2023-02-27 13:10:00,61.85,61.9,61.84,61.88,25918.0,57.2291,57.2754,57.2199,57.2569,25918.0
2023-02-27 13:20:00,61.88,61.9,61.79,61.81,44472.0,57.2569,57.2754,57.1736,57.1921,44472.0
2023-02-27 13:30:00,61.82,61.83,61.78,61.8,25406.0,57.2014,57.2106,57.1644,57.1829,25406.0
2023-02-27 13:40:00,61.81,61.83,61.73,61.74,47232.0,57.1921,57.2106,57.1181,57.1274,47232.0
2023-02-27 13:50:00,61.73,61.86,61.73,61.85,31074.0,57.1181,57.2384,57.1181,57.2291,31074.0
2023-02-27 14:00:00,61.86,61.93,61.86,61.91,65462.0,57.2384,57.3032,57.2384,57.2847,65462.0
2023-02-27 14:10:00,61.92,61.94,61.8,61.81,74728.0,57.2939,57.3124,57.1829,57.1921,74728.0
2023-02-27 14:20:00,61.81,61.82,61.72,61.76,48508.0,57.1921,57.2014,57.1088,57.1459,48508.0
2023-02-27 14:30:00,61.77,61.78,61.72,61.73,33366.0,57.1551,57.1644,57.1088,57.1181,33366.0
2023-02-27 14:40:00,61.73,61.75,61.57,61.62,56311.0,57.1181,57.1366,56.9701,57.0163,56311.0
2023-02-27 14:50:00,61.62,61.67,61.61,61.62,37693.0,57.0163,57.0626,57.0071,57.0163,37693.0
2023-02-27 15:00:00,61.62,61.64,61.54,61.55,62270.0,57.0163,57.0348,56.9423,56.9515,62270.0
2023-02-27 15:10:00,61.55,61.58,61.49,61.54,68409.0,56.9515,56.9793,56.896,56.9423,68409.0
2023-02-27 15:20:00,61.54,61.57,61.5,61.56,67529.0,56.9423,56.9701,56.9053,56.9608,67529.0
2023-02-27 15:30:00,61.56,61.56,61.45,61.48,156965.0,56.9608,56.9608,56.859,56.8868,156965.0
2023-02-27 15:40:00,61.47,61.62,61.45,61.57,193703.0,56.8775,57.0163,56.859,56.9701,193703.0
2023-02-27 15:50:00,61.56,61.7,61.54,61.67,427737.0,56.9608,57.0903,56.9423,57.0626,427737.0
2023-02-28 09:30:00,61.89,61.91,61.62,61.77,207545.0,57.2661,57.2847,57.0163,57.1551,207545.0
2023-02-28 09:40:00,61.78,62.0,61.78,61.96,144052.0,57.1644,57.3679,57.1644,57.3309,144052.0
2023-02-28 09:50:00,61.95,62.03,61.88,61.91,150135.0,57.3217,57.3957,57.2569,57.2847,150135.0
2023-02-28 10:00:00,61.91,62.02,61.91,61.96,196934.0,57.2847,57.3864,57.2847,57.3309,196934.0
2023-02-28 10:10:00,61.96,61.96,61.8,61.9,101092.0,57.3309,57.3309,57.1829,57.2754,101092.0
2023-02-28 10:20:00,61.9,62.05,61.87,61.88,111408.0,57.2754,57.4142,57.2476,57.2569,111408.0
2023-02-28 10:30:00,61.88,62.0,61.85,61.97,55171.0,57.2569,57.3679,57.2291,57.3402,55171.0
2023-02-28 10:40:00,61.96,62.04,61.82,61.89,121378.0,57.3309,57.4049,57.2014,57.2661,121378.0
2023-02-28 10:50:00,61.88,61.9,61.77,61.87,127581.0,57.2569,57.2754,57.1551,57.2476,127581.0
2023-02-28 11:00:00,61.87,62.02,61.87,61.94,75047.0,57.2476,57.3864,57.2476,57.3124,75047.0
2023-02-28 11:10:00,61.95,62.04,61.92,62.03,55281.0,57.3217,57.4049,57.2939,57.3957,55281.0
2023-02-28 11:20:00,62.02,62.03,61.93,61.94,42455.0,57.3864,57.3957,57.3032,57.3124,42455.0
2023-02-28 11:30:00,61.94,61.99,61.92,61.96,42147.0,57.3124,57.3587,57.2939,57.3309,42147.0
2023-02-28 11:40:00,61.95,61.96,61.85,61.85,50759.0,57.3217,57.3309,57.2291,57.2291,50759.0
2023-02-28 11:50:00,61.85,61.85,61.76,61.8,82264.0,57.2291,57.2291,57.1459,57.1829,82264.0
2023-02-28 12:00:00,61.81,61.84,61.8,61.82,68312.0,57.1921,57.2199,57.1829,57.2014,68312.0
2023-02-28 12:10:00,61.81,61.86,61.79,61.82,51578.0,57.1921,57.2384,57.1736,57.2014,51578.0
2023-02-28 12:20:00,61.82,61.9,61.81,61.9,42512.0,57.2014,57.2754,57.1921,57.2754,42512.0
2023-02-28 12:30:00,61.9,61.94,61.79,61.8,83335.0,57.2754,57.3124,57.1736,57.1829,83335.0
2023-02-28 12:40:00,61.79,61.87,61.75,61.86,100284.0,57.1736,57.2476,57.1366,57.2384,100284.0
2023-02-28 12:50:00,61.87,62.0,61.86,61.98,25766.0,57.2476,57.3679,57.2384,57.3494,25766.0
2023-02-28 13:00:00,61.98,62.04,61.95,61.96,51516.0,57.3494,57.4049,57.3217,57.3309,51516.0
2023-02-28 13:10:00,61.96,62.04,61.95,62.0,18384.0,57.3309,57.4049,57.3217,57.3679,18384.0
2023-02-28 13:20:00,62.01,62.09,62.0,62.07,89738.0,57.3772,57.4512,57.3679,57.4327,89738.0
2023-02-28 13:30:00,62.06,62.1,62.01,62.02,26137.0,57.4234,57.4605,57.3772,57.3864,26137.0
2023-02-28 13:40:00,62.02,62.08,62.01,62.04,39263.0,57.3864,57.442,57.3772,57.4049,39263.0
2023-02-28 13:50:00,62.03,62.11,62.02,62.09,33142.0,57.3957,57.4697,57.3864,57.4512,33142.0
2023-02-28 14:00:00,62.09,62.15,61.99,62.04,55992.0,57.4512,57.5067,57.3587,57.4049,55992.0
2023-02-28 14:10:00,62.03,62.04,61.98,62.0,59533.0,57.3957,57.4049,57.3494,57.3679,59533.0
2023-02-28 14:20:00,62.0,62.02,61.96,61.98,35846.0,57.3679,57.3864,57.3309,57.3494,35846.0
2023-02-28 14:30:00,61.98,61.99,61.94,61.98,47749.0,57.3494,57.3587,57.3124,57.3494,47749.0
2023-02-28 14:40:00,61.97,62.04,61.93,62.01,62291.0,57.3402,57.4049,57.3032,57.3772,62291.0
2023-02-28 14:50:00,62.0,62.02,61.94,61.96,57098.0,57.3679,57.3864,57.3124,57.3309,57098.0
2023-02-28 15:00:00,61.95,61.95,61.86,61.93,76727.0,57.3217,57.3217,57.2384,57.3032,76727.0
2023-02-28 15:10:00,61.92,61.97,61.87,61.87,126484.0,57.2939,57.3402,57.2476,57.2476,126484.0
2023-02-28 15:20:00,61.87,61.9,61.81,61.84,195416.0,57.2476,57.2754,57.1921,57.2199,195416.0
2023-02-28 15:30:00,61.84,61.84,61.68,61.73,256056.0,57.2199,57.2199,57.0718,57.1181,256056.0
2023-02-28 15:40:00,61.73,61.77,61.69,61.71,340215.0,57.1181,57.1551,57.0811,57.0996,340215.0
2023-02-28 15:50:00,61.7,61.75,61.51,61.51,1478242.0,57.0903,57.1366,56.9145,56.9145,1478242.0
2023-03-01 09:30:00,61.01,61.11,60.72,61.1,490862.0,56.4519,56.5444,56.1836,56.5352,490862.0
2023-03-01 09:40:00,61.1,61.13,60.87,61.13,305796.0,56.5352,56.5629,56.3224,56.5629,305796.0
2023-03-01 09:50:00,61.13,61.16,60.97,60.99,149616.0,56.5629,56.5907,56.4149,56.4334,149616.0
2023-03-01 10:00:00,60.99,61.17,60.92,60.92,257104.0,56.4334,56.5999,56.3686,56.3686,257104.0
2023-03-01 10:10:00,60.92,60.93,60.7,60.87,219216.0,56.3686,56.3779,56.1651,56.3224,219216.0
2023-03-01 10:20:00,60.88,61.02,60.87,61.0,254591.0,56.3316,56.4611,56.3224,56.4426,254591.0
2023-03-01 10:30:00,61.0,61.24,60.92,61.12,226014.0,56.4426,56.6647,56.3686,56.5537,226014.0
2023-03-01 10:40:00,61.12,61.3,61.11,61.29,148150.0,56.5537,56.7202,56.5444,56.711,148150.0
2023-03-01 10:50:00,61.28,61.37,61.2,61.33,189704.0,56.7017,56.785,56.6277,56.748,189704.0
2023-03-01 11:00:00,61.32,61.32,60.94,60.96,226502.0,56.7387,56.7387,56.3871,56.4056,226502.0
2023-03-01 11:10:00,60.96,60.97,60.8,60.81,166263.0,56.4056,56.4149,56.2576,56.2668,166263.0
2023-03-01 11:20:00,60.82,60.93,60.79,60.89,144865.0,56.2761,56.3779,56.2483,56.3409,144865.0
2023-03-01 11:30:00,60.89,61.01,60.87,60.97,108530.0,56.3409,56.4519,56.3224,56.4149,108530.0
2023-03-01 11:40:00,60.97,61.21,60.97,61.15,165187.0,56.4149,56.6369,56.4149,56.5814,165187.0
2023-03-01 11:50:00,61.15,61.2,61.12,61.12,126551.0,56.5814,56.6277,56.5537,56.5537,126551.0
2023-03-01 12:00:00,61.13,61.26,61.12,61.26,45655.0,56.5629,56.6832,56.5537,56.6832,45655.0
2023-03-01 12:10:00,61.27,61.34,61.24,61.3,49487.0,56.6925,56.7572,56.6647,56.7202,49487.0
2023-03-01 12:20:00,61.3,61.37,61.28,61.29,43046.0,56.7202,56.785,56.7017,56.711,43046.0
2023-03-01 12:30:00,61.3,61.33,61.25,61.28,51771.0,56.7202,56.748,56.674,56.7017,51771.0
2023-03-01 12:40:00,61.28,61.36,61.26,61.28,91405.0,56.7017,56.7757,56.6832,56.7017,91405.0
2023-03-01 12:50:00,61.27,61.29,61.17,61.2,100644.0,56.6925,56.711,56.5999,56.6277,100644.0
2023-03-01 13:00:00,61.2,61.2,61.13,61.17,27764.0,56.6277,56.6277,56.5629,56.5999,27764.0
2023-03-01 13:10:00,61.17,61.23,61.15,61.19,22174.0,56.5999,56.6555,56.5814,56.6184,22174.0
2023-03-01 13:20:00,61.19,61.19,61.07,61.07,59947.0,56.6184,56.6184,56.5074,56.5074,59947.0
2023-03-01 13:30:00,61.08,61.08,60.98,60.99,67079.0,56.5167,56.5167,56.4241,56.4334,67079.0
2023-03-01 13:40:00,60.99,60.99,60.9,60.98,44975.0,56.4334,56.4334,56.3501,56.4241,44975.0
2023-03-01 13:50:00,60.98,61.0,60.93,61.0,38582.0,56.4241,56.4426,56.3779,56.4426,38582.0
2023-03-01 14:00:00,60.99,61.0,60.89,60.93,66779.0,56.4334,56.4426,56.3409,56.3779,66779.0
2023-03-01 14:10:00,60.93,61.0,60.87,60.9,35693.0,56.3779,56.4426,56.3224,56.3501,35693.0
2023-03-01 14:20:00,60.91,60.93,60.84,60.85,36288.0,56.3594,56.3779,56.2946,56.3038,36288.0
2023-03-01 14:30:00,60.84,60.88,60.82,60.88,49797.0,56.2946,56.3316,56.2761,56.3316,49797.0
2023-03-01 14:40:00,60.88,60.88,60.81,60.82,122543.0,56.3316,56.3316,56.2668,56.2761,122543.0
2023-03-01 14:50:00,60.82,60.89,60.78,60.86,85221.0,56.2761,56.3409,56.2391,56.3131,85221.0
2023-03-01 15:00:00,60.85,60.97,60.84,60.97,74146.0,56.3038,56.4149,56.2946,56.4149,74146.0
2023-03-01 15:10:00,60.97,61.01,60.93,61.0,106801.0,56.4149,56.4519,56.3779,56.4426,106801.0
2023-03-01 15:20:00,61.0,61.02,60.88,60.96,243458.0,56.4426,56.4611,56.3316,56.4056,243458.0
2023-03-01 15:30:00,60.96,61.08,60.94,61.05,152104.0,56.4056,56.5167,56.3871,56.4889,152104.0
2023-03-01 15:40:00,61.05,61.18,61.04,61.18,270109.0,56.4889,56.6092,56.4796,56.6092,270109.0
2023-03-01 15:50:00,61.17,61.2,61.13,61.19,595892.0,56.5999,56.6277,56.5629,56.6184,595892.0
2023-03-02 09:30:00,60.3,60.49,59.91,60.02,609960.0,55.7949,55.9707,55.4341,55.5359,609960.0
2023-03-02 09:40:00,60.02,60.02,59.43,59.45,359704.0,55.5359,55.5359,54.9899,55.0084,359704.0
2023-03-02 09:50:00,59.44,59.74,59.41,59.63,343637.0,54.9992,55.2768,54.9714,55.175,343637.0
2023-03-02 10:00:00,59.62,59.98,59.61,59.94,209625.0,55.1657,55.4988,55.1565,55.4618,209625.0
2023-03-02 10:10:00,59.94,59.94,59.76,59.79,188812.0,55.4618,55.4618,55.2953,55.323,188812.0
2023-03-02 10:20:00,59.79,59.81,59.62,59.76,190316.0,55.323,55.3415,55.1657,55.2953,190316.0
2023-03-02 10:30:00,59.76,59.89,59.72,59.73,133125.0,55.2953,55.4156,55.2583,55.2675,133125.0
2023-03-02 10:40:00,59.72,59.72,59.61,59.64,120893.0,55.2583,55.2583,55.1565,55.1842,120893.0
2023-03-02 10:50:00,59.64,59.73,59.63,59.63,76187.0,55.1842,55.2675,55.175,55.175,76187.0
2023-03-02 11:00:00,59.62,59.73,59.61,59.71,305231.0,55.1657,55.2675,55.1565,55.249,305231.0
2023-03-02 11:10:00,59.71,59.86,59.69,59.77,346122.0,55.249,55.3878,55.2305,55.3045,346122.0
2023-03-02 11:20:00,59.77,59.79,59.65,59.68,86050.0,55.3045,55.323,55.1935,55.2213,86050.0
2023-03-02 11:30:00,59.68,59.75,59.51,59.55,175239.0,55.2213,55.286,55.064,55.101,175239.0
2023-03-02 11:40:00,59.55,59.58,59.42,59.45,242650.0,55.101,55.1287,54.9807,55.0084,242650.0
2023-03-02 11:50:00,59.45,59.52,59.36,59.39,95749.0,55.0084,55.0732,54.9252,54.9529,95749.0
2023-03-02 12:00:00,59.39,59.4,59.29,59.3,109121.0,54.9529,54.9622,54.8604,54.8696,109121.0
2023-03-02 12:10:00,59.3,59.32,59.21,59.23,139929.0,54.8696,54.8882,54.7864,54.8049,139929.0
2023-03-02 12:20:00,59.22,59.26,59.18,59.22,91217.0,54.7956,54.8326,54.7586,54.7956,91217.0
2023-03-02 12:30:00,59.23,59.34,59.2,59.23,179867.0,54.8049,54.9067,54.7771,54.8049,179867.0
2023-03-02 12:40:00,59.23,59.23,59.09,59.1,172770.0,54.8049,54.8049,54.6753,54.6846,172770.0
2023-03-02 12:50:00,59.1,59.23,59.1,59.21,102659.0,54.6846,54.8049,54.6846,54.7864,102659.0
2023-03-02 13:00:00,59.21,59.25,59.18,59.21,163547.0,54.7864,54.8234,54.7586,54.7864,163547.0
2023-03-02 13:10:00,59.22,59.24,59.11,59.15,113934.0,54.7956,54.8141,54.6938,54.7309,113934.0
2023-03-02 13:20:00,59.16,59.18,59.09,59.09,112987.0,54.7401,54.7586,54.6753,54.6753,112987.0
2023-03-02 13:30:00,59.1,59.4,59.05,59.3,308132.0,54.6846,54.9622,54.6383,54.8696,308132.0
2023-03-02 13:40:00,59.3,59.34,59.21,59.27,123700.0,54.8696,54.9067,54.7864,54.8419,123700.0
2023-03-02 13:50:00,59.27,59.39,59.25,59.39,66654.0,54.8419,54.9529,54.8234,54.9529,66654.0
2023-03-02 14:00:00,59.4,59.56,59.34,59.4,251292.0,54.9622,55.1102,54.9067,54.9622,251292.0
2023-03-02 14:10:00,59.4,59.42,59.27,59.34,78012.0,54.9622,54.9807,54.8419,54.9067,78012.0
2023-03-02 14:20:00,59.35,59.45,59.3,59.42,77452.0,54.9159,55.0084,54.8696,54.9807,77452.0
2023-03-02 14:30:00,59.43,59.46,59.33,59.36,112373.0,54.9899,55.0177,54.8974,54.9252,112373.0
2023-03-02 14:40:00,59.36,59.38,59.32,59.37,40101.0,54.9252,54.9437,54.8882,54.9344,40101.0
2023-03-02 14:50:00,59.38,59.43,59.34,59.39,88494.0,54.9437,54.9899,54.9067,54.9529,88494.0
2023-03-02 15:00:00,59.4,59.45,59.29,59.32,200718.0,54.9622,55.0084,54.8604,54.8882,200718.0
2023-03-02 15:10:00,59.32,59.49,59.31,59.43,244355.0,54.8882,55.0455,54.8789,54.9899,244355.0
2023-03-02 15:20:00,59.43,59.52,59.42,59.43,252578.0,54.9899,55.0732,54.9807,54.9899,252578.0
2023-03-02 15:30:00,59.44,59.64,59.43,59.59,302207.0,54.9992,55.1842,54.9899,55.138,302207.0
2023-03-02 15:40:00,59.6,59.63,59.56,59.61,564882.0,55.1472,55.175,55.1102,55.1565,564882.0
2023-03-02 15:50:00,59.6,59.65,59.49,59.63,1048109.0,55.1472,55.1935,55.0455,55.175,1048109.0
2023-03-03 09:30:00,60.02,60.1,59.53,59.54,938197.0,55.5359,55.6099,55.0825,55.0917,938197.0
2023-03-03 09:40:00,59.54,59.61,59.41,59.58,769318.0,55.0917,55.1565,54.9714,55.1287,769318.0
2023-03-03 09:50:00,59.59,59.83,59.57,59.69,297667.0,55.138,55.3601,55.1195,55.2305,297667.0
2023-03-03 10:00:00,59.69,59.77,59.46,59.49,228483.0,55.2305,55.3045,55.0177,55.0455,228483.0
2023-03-03 10:10:00,59.5,59.67,59.46,59.64,115932.0,55.0547,55.212,55.0177,55.1842,115932.0
2023-03-03 10:20:00,59.65,59.89,59.65,59.84,456358.0,55.1935,55.4156,55.1935,55.3693,456358.0
2023-03-03 10:30:00,59.85,59.85,59.74,59.81,90054.0,55.3786,55.3786,55.2768,55.3415,90054.0
2023-03-03 10:40:00,59.82,59.88,59.77,59.8,111136.0,55.3508,55.4063,55.3045,55.3323,111136.0
2023-03-03 10:50:00,59.8,59.83,59.72,59.73,53028.0,55.3323,55.3601,55.2583,55.2675,53028.0
2023-03-03 11:00:00,59.73,59.86,59.73,59.83,57898.0,55.2675,55.3878,55.2675,55.3601,57898.0
2023-03-03 11:10:00,59.82,59.91,59.78,59.87,99435.0,55.3508,55.4341,55.3138,55.3971,99435.0
2023-03-03 11:20:00,59.87,59.89,59.84,59.87,49865.0,55.3971,55.4156,55.3693,55.3971,49865.0
2023-03-03 11:30:00,59.87,59.92,59.83,59.87,153542.0,55.3971,55.4433,55.3601,55.3971,153542.0
2023-03-03 11:40:00,59.86,59.92,59.83,59.9,70369.0,55.3878,55.4433,55.3601,55.4248,70369.0
2023-03-03 11:50:00,59.91,60.02,59.89,59.96,224840.0,55.4341,55.5359,55.4156,55.4803,224840.0
2023-03-03 12:00:00,59.97,60.04,59.95,60.03,59023.0,55.4896,55.5544,55.4711,55.5451,59023.0
2023-03-03 12:10:00,60.02,60.06,59.98,59.99,109431.0,55.5359,55.5729,55.4988,55.5081,109431.0
2023-03-03 12:20:00,59.99,60.02,59.93,59.95,102725.0,55.5081,55.5359,55.4526,55.4711,102725.0
2023-03-03 12:30:00,59.94,59.99,59.94,59.98,29983.0,55.4618,55.5081,55.4618,55.4988,29983.0
2023-03-03 12:40:00,59.98,60.0,59.96,59.99,85859.0,55.4988,55.5173,55.4803,55.5081,85859.0
2023-03-03 12:50:00,59.98,60.08,59.98,60.08,100449.0,55.4988,55.5914,55.4988,55.5914,100449.0
2023-03-03 13:00:00,60.08,60.12,60.05,60.11,159350.0,55.5914,55.6284,55.5636,55.6191,159350.0
2023-03-03 13:10:00,60.11,60.13,60.02,60.04,138079.0,55.6191,55.6376,55.5359,55.5544,138079.0
2023-03-03 13:20:00,60.05,60.06,60.0,60.01,33924.0,55.5636,55.5729,55.5173,55.5266,33924.0
2023-03-03 13:30:00,60.02,60.05,60.0,60.03,49431.0,55.5359,55.5636,55.5173,55.5451,49431.0
2023-03-03 13:40:00,60.03,60.07,60.0,60.07,149156.0,55.5451,55.5821,55.5173,55.5821,149156.0
2023-03-03 13:50:00,60.06,60.07,60.03,60.03,50306.0,55.5729,55.5821,55.5451,55.5451,50306.0
2023-03-03 14:00:00,60.04,60.21,60.03,60.21,103951.0,55.5544,55.7117,55.5451,55.7117,103951.0
2023-03-03 14:10:00,60.21,60.38,60.21,60.37,128909.0,55.7117,55.869,55.7117,55.8597,128909.0
2023-03-03 14:20:00,60.37,60.39,60.26,60.3,162649.0,55.8597,55.8782,55.7579,55.7949,162649.0
2023-03-03 14:30:00,60.29,60.3,60.23,60.26,113978.0,55.7857,55.7949,55.7302,55.7579,113978.0
2023-03-03 14:40:00,60.26,60.31,60.25,60.3,95047.0,55.7579,55.8042,55.7487,55.7949,95047.0
2023-03-03 14:50:00,60.3,60.35,60.29,60.35,64288.0,55.7949,55.8412,55.7857,55.8412,64288.0
2023-03-03 15:00:00,60.35,60.5,60.35,60.47,100883.0,55.8412,55.98,55.8412,55.9522,100883.0
2023-03-03 15:10:00,60.47,60.47,60.36,60.41,173081.0,55.9522,55.9522,55.8505,55.8967,173081.0
2023-03-03 15:20:00,60.41,60.43,60.37,60.42,206476.0,55.8967,55.9152,55.8597,55.906,206476.0
2023-03-03 15:30:00,60.42,60.42,60.28,60.28,361653.0,55.906,55.906,55.7764,55.7764,361653.0
2023-03-03 15:40:00,60.29,60.34,60.24,60.26,446567.0,55.7857,55.8319,55.7394,55.7579,446567.0
2023-03-03 15:50:00,60.27,60.41,60.22,60.38,780823.0,55.7672,55.8967,55.7209,55.869,780823.0
2023-03-06 09:30:00,60.54,60.54,60.29,60.38,405065.0,56.017,56.017,55.7857,55.869,405065.0
2023-03-06 09:40:00,60.4,60.47,60.28,60.46,318109.0,55.8875,55.9522,55.7764,55.943,318109.0
2023-03-06 09:50:00,60.47,60.57,60.44,60.5,314917.0,55.9522,56.0448,55.9245,55.98,314917.0
2023-03-06 10:00:00,60.5,60.72,60.46,60.7,336369.0,55.98,56.1836,55.943,56.1651,336369.0
2023-03-06 10:10:00,60.71,60.87,60.68,60.8,144686.0,56.1743,56.3224,56.1465,56.2576,144686.0
2023-03-06 10:20:00,60.8,60.82,60.66,60.68,182183.0,56.2576,56.2761,56.128,56.1465,182183.0
2023-03-06 10:30:00,60.68,60.74,60.53,60.55,144015.0,56.1465,56.2021,56.0078,56.0263,144015.0
2023-03-06 10:40:00,60.55,60.64,60.46,60.48,131702.0,56.0263,56.1095,55.943,55.9615,131702.0
2023-03-06 10:50:00,60.48,60.54,60.43,60.47,102840.0,55.9615,56.017,55.9152,55.9522,102840.0
2023-03-06 11:00:00,60.47,60.56,60.45,60.53,72358.0,55.9522,56.0355,55.9337,56.0078,72358.0
2023-03-06 11:10:00,60.53,60.59,60.5,60.57,119883.0,56.0078,56.0633,55.98,56.0448,119883.0
2023-03-06 11:20:00,60.56,60.57,60.38,60.38,145300.0,56.0355,56.0448,55.869,55.869,145300.0
2023-03-06 11:30:00,60.39,60.4,60.29,60.36,167935.0,55.8782,55.8875,55.7857,55.8505,167935.0
2023-03-06 11:40:00,60.37,60.39,60.3,60.38,140711.0,55.8597,55.8782,55.7949,55.869,140711.0
2023-03-06 11:50:00,60.37,60.42,60.34,60.39,69673.0,55.8597,55.906,55.8319,55.8782,69673.0
2023-03-06 12:00:00,60.38,60.41,60.28,60.34,161051.0,55.869,55.8967,55.7764,55.8319,161051.0
2023-03-06 12:10:00,60.34,60.41,60.32,60.4,99012.0,55.8319,55.8967,55.8134,55.8875,99012.0
2023-03-06 12:20:00,60.41,60.41,60.27,60.29,131479.0,55.8967,55.8967,55.7672,55.7857,131479.0
2023-03-06 12:30:00,60.29,60.3,60.15,60.16,125018.0,55.7857,55.7949,55.6561,55.6654,125018.0
2023-03-06 12:40:00,60.15,60.18,60.05,60.07,126816.0,55.6561,55.6839,55.5636,55.5821,126816.0
2023-03-06 12:50:00,60.07,60.12,60.06,60.08,68809.0,55.5821,55.6284,55.5729,55.5914,68809.0
2023-03-06 13:00:00,60.07,60.1,60.0,60.04,59053.0,55.5821,55.6099,55.5173,55.5544,59053.0
2023-03-06 13:10:00,60.04,60.07,60.01,60.02,59167.0,55.5544,55.5821,55.5266,55.5359,59167.0
2023-03-06 13:20:00,60.03,60.03,59.93,60.01,60148.0,55.5451,55.5451,55.4526,55.5266,60148.0
2023-03-06 13:30:00,60.01,60.01,59.87,59.88,55612.0,55.5266,55.5266,55.3971,55.4063,55612.0
2023-03-06 13:40:00,59.88,59.93,59.81,59.83,81038.0,55.4063,55.4526,55.3415,55.3601,81038.0
2023-03-06 13:50:00,59.83,59.87,59.8,59.83,78328.0,55.3601,55.3971,55.3323,55.3601,78328.0
2023-03-06 14:00:00,59.82,59.92,59.81,59.89,94305.0,55.3508,55.4433,55.3415,55.4156,94305.0
2023-03-06 14:10:00,59.9,59.95,59.81,59.85,87475.0,55.4248,55.4711,55.3415,55.3786,87475.0
2023-03-06 14:20:00,59.85,59.93,59.84,59.92,104098.0,55.3786,55.4526,55.3693,55.4433,104098.0
2023-03-06 14:30:00,59.92,59.98,59.89,59.96,78469.0,55.4433,55.4988,55.4156,55.4803,78469.0
2023-03-06 14:40:00,59.96,60.03,59.91,59.91,190157.0,55.4803,55.5451,55.4341,55.4341,190157.0
2023-03-06 14:50:00,59.92,60.01,59.91,59.93,80980.0,55.4433,55.5266,55.4341,55.4526,80980.0
2023-03-06 15:00:00,59.94,59.95,59.88,59.93,89295.0,55.4618,55.4711,55.4063,55.4526,89295.0
2023-03-06 15:10:00,59.93,59.96,59.82,59.86,166084.0,55.4526,55.4803,55.3508,55.3878,166084.0
2023-03-06 15:20:00,59.86,59.93,59.8,59.82,157970.0,55.3878,55.4526,55.3323,55.3508,157970.0
2023-03-06 15:30:00,59.81,59.93,59.8,59.92,172863.0,55.3415,55.4526,55.3323,55.4433,172863.0
2023-03-06 15:40:00,59.91,59.98,59.9,59.93,196363.0,55.4341,55.4988,55.4248,55.4526,196363.0
2023-03-06 15:50:00,59.93,59.96,59.83,59.93,713476.0,55.4526,55.4803,55.3601,55.4526,713476.0
2023-03-07 09:30:00,59.62,59.62,59.16,59.27,943852.0,55.1657,55.1657,54.7401,54.8419,943852.0
2023-03-07 09:40:00,59.27,59.3,59.14,59.23,312713.0,54.8419,54.8696,54.7216,54.8049,312713.0
2023-03-07 09:50:00,59.24,59.37,59.2,59.36,350964.0,54.8141,54.9344,54.7771,54.9252,350964.0
2023-03-07 10:00:00,59.37,59.37,58.85,58.88,628339.0,54.9344,54.9344,54.4533,54.481,628339.0
2023-03-07 10:10:00,58.87,59.11,58.8,59.02,276216.0,54.4718,54.6938,54.407,54.6106,276216.0
2023-03-07 10:20:00,59.02,59.16,58.84,58.87,263084.0,54.6106,54.7401,54.444,54.4718,263084.0
2023-03-07 10:30:00,58.86,59.06,58.79,58.83,192215.0,54.4625,54.6476,54.3977,54.4348,192215.0
2023-03-07 10:40:00,58.82,58.83,58.56,58.67,311035.0,54.4255,54.4348,54.1849,54.2867,311035.0
2023-03-07 10:50:00,58.67,58.68,58.38,58.41,267926.0,54.2867,54.296,54.0184,54.0461,267926.0
2023-03-07 11:00:00,58.41,58.58,58.37,58.52,249146.0,54.0461,54.2034,54.0091,54.1479,249146.0
2023-03-07 11:10:00,58.52,58.59,58.45,58.48,332574.0,54.1479,54.2127,54.0832,54.1109,332574.0
2023-03-07 11:20:00,58.49,58.5,58.33,58.37,263452.0,54.1202,54.1294,53.9721,54.0091,263452.0
2023-03-07 11:30:00,58.36,58.42,58.34,58.37,211698.0,53.9999,54.0554,53.9814,54.0091,211698.0
2023-03-07 11:40:00,58.37,58.45,58.29,58.43,240870.0,54.0091,54.0832,53.9351,54.0646,240870.0
2023-03-07 11:50:00,58.42,58.46,58.25,58.26,217647.0,54.0554,54.0924,53.8981,53.9073,217647.0
2023-03-07 12:00:00,58.26,58.3,58.2,58.21,155277.0,53.9073,53.9444,53.8518,53.8611,155277.0
2023-03-07 12:10:00,58.22,58.42,58.18,58.42,167500.0,53.8703,54.0554,53.8333,54.0554,167500.0
2023-03-07 12:20:00,58.42,58.65,58.4,58.49,312157.0,54.0554,54.2682,54.0369,54.1202,312157.0
2023-03-07 12:30:00,58.49,58.58,58.49,58.55,450391.0,54.1202,54.2034,54.1202,54.1757,450391.0
2023-03-07 12:40:00,58.55,58.59,58.49,58.58,213187.0,54.1757,54.2127,54.1202,54.2034,213187.0
2023-03-07 12:50:00,58.58,58.6,58.37,58.38,150106.0,54.2034,54.2219,54.0091,54.0184,150106.0
2023-03-07 13:00:00,58.38,58.4,58.27,58.32,144165.0,54.0184,54.0369,53.9166,53.9629,144165.0
2023-03-07 13:10:00,58.32,58.34,58.26,58.27,98362.0,53.9629,53.9814,53.9073,53.9166,98362.0
2023-03-07 13:20:00,58.28,58.29,58.17,58.24,172640.0,53.9259,53.9351,53.8241,53.8888,172640.0
2023-03-07 13:30:00,58.23,58.28,58.1,58.12,188241.0,53.8796,53.9259,53.7593,53.7778,188241.0
2023-03-07 13:40:00,58.12,58.14,58.01,58.04,229339.0,53.7778,53.7963,53.676,53.7038,229339.0
2023-03-07 13:50:00,58.03,58.09,58.0,58.05,130552.0,53.6945,53.75,53.6668,53.713,130552.0
2023-03-07 14:00:00,58.05,58.17,58.04,58.15,150481.0,53.713,53.8241,53.7038,53.8056,150481.0
2023-03-07 14:10:00,58.15,58.19,58.12,58.16,95348.0,53.8056,53.8426,53.7778,53.8148,95348.0
2023-03-07 14:20:00,58.16,58.18,58.07,58.1,122510.0,53.8148,53.8333,53.7315,53.7593,122510.0
2023-03-07 14:30:00,58.1,58.14,58.05,58.05,107282.0,53.7593,53.7963,53.713,53.713,107282.0
2023-03-07 14:40:00,58.05,58.07,57.94,57.96,137567.0,53.713,53.7315,53.6113,53.6298,137567.0
2023-03-07 14:50:00,57.95,57.98,57.9,57.96,185293.0,53.6205,53.6483,53.5742,53.6298,185293.0
2023-03-07 15:00:00,57.96,58.0,57.9,57.97,266413.0,53.6298,53.6668,53.5742,53.639,266413.0
2023-03-07 15:10:00,57.97,58.09,57.95,58.07,178304.0,53.639,53.75,53.6205,53.7315,178304.0
2023-03-07 15:20:00,58.07,58.07,57.98,58.03,262529.0,53.7315,53.7315,53.6483,53.6945,262529.0
2023-03-07 15:30:00,58.03,58.24,58.02,58.18,291310.0,53.6945,53.8888,53.6853,53.8333,291310.0
2023-03-07 15:40:00,58.17,58.21,57.98,58.0,443383.0,53.8241,53.8611,53.6483,53.6668,443383.0
2023-03-07 15:50:00,58.01,58.04,57.96,57.97,1186273.0,53.676,53.7038,53.6298,53.639,1186273.0
2023-03-08 09:30:00,58.17,58.21,57.56,57.63,639459.0,53.8241,53.8611,53.2596,53.3244,639459.0
2023-03-08 09:40:00,57.61,58.07,57.6,58.05,1014465.0,53.3059,53.7315,53.2967,53.713,1014465.0
2023-03-08 09:50:00,58.05,58.14,58.01,58.14,710228.0,53.713,53.7963,53.676,53.7963,710228.0
2023-03-08 10:00:00,58.13,58.15,57.83,58.06,451666.0,53.7871,53.8056,53.5095,53.7223,451666.0
2023-03-08 10:10:00,58.05,58.15,57.96,58.02,557088.0,53.713,53.8056,53.6298,53.6853,557088.0
2023-03-08 10:20:00,58.03,58.27,57.98,58.12,501763.0,53.6945,53.9166,53.6483,53.7778,501763.0
2023-03-08 10:30:00,58.11,58.29,58.06,58.25,227087.0,53.7686,53.9351,53.7223,53.8981,227087.0
2023-03-08 10:40:00,58.25,58.25,58.09,58.1,242577.0,53.8981,53.8981,53.75,53.7593,242577.0
2023-03-08 10:50:00,58.11,58.15,57.88,57.97,229359.0,53.7686,53.8056,53.5557,53.639,229359.0
2023-03-08 11:00:00,57.97,58.04,57.96,57.98,158007.0,53.639,53.7038,53.6298,53.6483,158007.0
2023-03-08 11:10:00,57.98,58.03,57.83,57.85,250278.0,53.6483,53.6945,53.5095,53.528,250278.0
2023-03-08 11:20:00,57.85,57.89,57.78,57.87,179599.0,53.528,53.565,53.4632,53.5465,179599.0
2023-03-08 11:30:00,57.88,57.9,57.73,57.79,273024.0,53.5557,53.5742,53.4169,53.4725,273024.0
2023-03-08 11:40:00,57.8,58.01,57.8,58.0,129014.0,53.4817,53.676,53.4817,53.6668,129014.0
2023-03-08 11:50:00,58.01,58.03,57.85,57.89,236990.0,53.676,53.6945,53.528,53.565,236990.0
2023-03-08 12:00:00,57.89,57.94,57.77,57.78,139688.0,53.565,53.6113,53.454,53.4632,139688.0
2023-03-08 12:10:00,57.79,57.83,57.69,57.77,116102.0,53.4725,53.5095,53.3799,53.454,116102.0
2023-03-08 12:20:00,57.76,57.82,57.71,57.72,143759.0,53.4447,53.5002,53.3984,53.4077,143759.0
2023-03-08 12:30:00,57.73,57.74,57.62,57.72,122743.0,53.4169,53.4262,53.3152,53.4077,122743.0
2023-03-08 12:40:00,57.72,57.77,57.64,57.68,155406.0,53.4077,53.454,53.3337,53.3707,155406.0
2023-03-08 12:50:00,57.69,57.71,57.61,57.65,121583.0,53.3799,53.3984,53.3059,53.3429,121583.0
2023-03-08 13:00:00,57.64,57.68,57.53,57.53,262846.0,53.3337,53.3707,53.2319,53.2319,262846.0
2023-03-08 13:10:00,57.52,57.56,57.48,57.52,395950.0,53.2226,53.2596,53.1856,53.2226,395950.0
2023-03-08 13:20:00,57.51,57.56,57.45,57.47,205541.0,53.2134,53.2596,53.1579,53.1764,205541.0
2023-03-08 13:30:00,57.47,57.53,57.42,57.44,243094.0,53.1764,53.2319,53.1301,53.1486,243094.0
2023-03-08 13:40:00,57.43,57.45,57.36,57.38,123986.0,53.1394,53.1579,53.0746,53.0931,123986.0
2023-03-08 13:50:00,57.37,57.45,57.35,57.4,257664.0,53.0838,53.1579,53.0653,53.1116,257664.0
2023-03-08 14:00:00,57.4,57.48,57.39,57.46,216846.0,53.1116,53.1856,53.1023,53.1671,216846.0
2023-03-08 14:10:00,57.47,57.51,57.4,57.41,230424.0,53.1764,53.2134,53.1116,53.1209,230424.0
2023-03-08 14:20:00,57.41,57.48,57.4,57.47,342825.0,53.1209,53.1856,53.1116,53.1764,342825.0
2023-03-08 14:30:00,57.48,57.52,57.43,57.46,288747.0,53.1856,53.2226,53.1394,53.1671,288747.0
2023-03-08 14:40:00,57.45,57.46,57.39,57.42,153456.0,53.1579,53.1671,53.1023,53.1301,153456.0
2023-03-08 14:50:00,57.43,57.46,57.38,57.44,207764.0,53.1394,53.1671,53.0931,53.1486,207764.0
2023-03-08 15:00:00,57.44,57.48,57.39,57.42,258815.0,53.1486,53.1856,53.1023,53.1301,258815.0
2023-03-08 15:10:00,57.41,57.44,57.35,57.43,181990.0,53.1209,53.1486,53.0653,53.1394,181990.0
2023-03-08 15:20:00,57.42,57.5,57.41,57.5,265924.0,53.1301,53.2041,53.1209,53.2041,265924.0
2023-03-08 15:30:00,57.49,57.63,57.48,57.62,308563.0,53.1949,53.3244,53.1856,53.3152,308563.0
2023-03-08 15:40:00,57.62,57.67,57.59,57.62,431023.0,53.3152,53.3614,53.2874,53.3152,431023.0
2023-03-08 15:50:00,57.63,57.73,57.62,57.7,1755144.0,53.3244,53.4169,53.3152,53.3892,1755144.0
2023-03-09 09:30:00,56.55,56.86,55.6,55.82,2680708.0,52.3251,52.6119,51.4461,51.6496,2680708.0
2023-03-09 09:40:00,55.81,55.83,55.53,55.75,1681520.0,51.6404,51.6589,51.3813,51.5849,1681520.0
2023-03-09 09:50:00,55.76,55.79,54.99,55.01,1806641.0,51.5941,51.6219,50.8817,50.9002,1806641.0
2023-03-09 10:00:00,55.02,55.34,55.01,55.21,1737508.0,50.9094,51.2055,50.9002,51.0852,1737508.0
2023-03-09 10:10:00,55.2,55.25,54.92,54.94,962856.0,51.076,51.1222,50.8169,50.8354,962856.0
2023-03-09 10:20:00,54.95,55.14,54.92,55.14,909597.0,50.8446,51.0204,50.8169,51.0204,909597.0
2023-03-09 10:30:00,55.14,55.2,55.05,55.14,699726.0,51.0204,51.076,50.9372,51.0204,699726.0
2023-03-09 10:40:00,55.14,55.17,54.9,54.97,579610.0,51.0204,51.0482,50.7984,50.8631,579610.0
2023-03-09 10:50:00,54.96,54.98,54.66,54.67,742415.0,50.8539,50.8724,50.5763,50.5856,742415.0
2023-03-09 11:00:00,54.67,54.69,54.35,54.38,927364.0,50.5856,50.6041,50.2895,50.3172,927364.0
2023-03-09 11:10:00,54.39,54.42,54.18,54.27,1056465.0,50.3265,50.3542,50.1322,50.2154,1056465.0
2023-03-09 11:20:00,54.28,54.44,54.26,54.32,1202805.0,50.2247,50.3727,50.2062,50.2617,1202805.0
2023-03-09 11:30:00,54.32,54.36,54.08,54.1,588719.0,50.2617,50.2987,50.0396,50.0581,588719.0
2023-03-09 11:40:00,54.1,54.21,53.97,54.19,772352.0,50.0581,50.1599,49.9379,50.1414,772352.0
2023-03-09 11:50:00,54.18,54.3,54.17,54.23,769542.0,50.1322,50.2432,50.1229,50.1784,769542.0
2023-03-09 12:00:00,54.23,54.24,54.07,54.2,681005.0,50.1784,50.1877,50.0304,50.1507,681005.0
2023-03-09 12:10:00,54.19,54.22,54.11,54.16,701061.0,50.1414,50.1692,50.0674,50.1137,701061.0
2023-03-09 12:20:00,54.16,54.26,54.07,54.09,666428.0,50.1137,50.2062,50.0304,50.0489,666428.0
2023-03-09 12:30:00,54.1,54.14,53.84,53.91,1094431.0,50.0581,50.0952,49.8176,49.8823,1094431.0
2023-03-09 12:40:00,53.9,54.05,53.85,53.87,1108522.0,49.8731,50.0119,49.8268,49.8453,1108522.0
2023-03-09 12:50:00,53.87,54.01,53.71,53.72,1611141.0,49.8453,49.9749,49.6973,49.7065,1611141.0
2023-03-09 13:00:00,53.72,53.76,53.55,53.62,3047230.0,49.7065,49.7435,49.5492,49.614,3047230.0
2023-03-09 13:10:00,53.62,53.64,53.33,53.44,1736899.0,49.614,49.6325,49.3457,49.4475,1736899.0
2023-03-09 13:20:00,53.44,53.61,53.44,53.56,2437962.0,49.4475,49.6048,49.4475,49.5585,2437962.0
2023-03-09 13:30:00,53.55,53.61,53.41,53.43,410877.0,49.5492,49.6048,49.4197,49.4382,410877.0
2023-03-09 13:40:00,53.44,53.44,53.14,53.17,757487.0,49.4475,49.4475,49.1699,49.1976,757487.0
2023-03-09 13:50:00,53.18,53.32,53.16,53.3,1072800.0,49.2069,49.3364,49.1884,49.3179,1072800.0
2023-03-09 14:00:00,53.3,53.57,53.22,53.46,1536911.0,49.3179,49.5677,49.2439,49.466,1536911.0
2023-03-09 14:10:00,53.45,53.79,53.43,53.75,1537877.0,49.4567,49.7713,49.4382,49.7343,1537877.0
2023-03-09 14:20:00,53.75,53.87,53.62,53.78,1426851.0,49.7343,49.8453,49.614,49.7621,1426851.0
2023-03-09 14:30:00,53.78,53.79,53.44,53.47,1385924.0,49.7621,49.7713,49.4475,49.4752,1385924.0
2023-03-09 14:40:00,53.47,53.53,53.31,53.38,785952.0,49.4752,49.5307,49.3272,49.3919,785952.0
2023-03-09 14:50:00,53.38,53.38,53.22,53.32,802641.0,49.3919,49.3919,49.2439,49.3364,802641.0
2023-03-09 15:00:00,53.32,53.39,53.13,53.16,821405.0,49.3364,49.4012,49.1606,49.1884,821405.0
2023-03-09 15:10:00,53.15,53.28,53.04,53.05,1217788.0,49.1791,49.2994,49.0773,49.0866,1217788.0
2023-03-09 15:20:00,53.05,53.11,52.91,52.99,940613.0,49.0866,49.1421,48.957,49.0311,940613.0
2023-03-09 15:30:00,52.98,53.33,52.95,53.32,1942355.0,49.0218,49.3457,48.9941,49.3364,1942355.0
2023-03-09 15:40:00,53.31,53.32,52.98,53.04,1721676.0,49.3272,49.3364,49.0218,49.0773,1721676.0
2023-03-09 15:50:00,53.03,53.17,52.92,52.97,3732810.0,49.0681,49.1976,48.9663,49.0126,3732810.0
2023-03-10 09:30:00,50.82,51.0,49.59,49.59,5639676.0,47.0232,47.1897,45.8851,45.8851,5639676.0
2023-03-10 09:40:00,49.59,49.63,48.44,48.83,5360115.0,45.8851,45.9221,44.821,45.1819,5360115.0
2023-03-10 09:50:00,48.84,50.5,48.75,50.1,7809549.0,45.1911,46.7271,45.1078,46.357,7809549.0
2023-03-10 10:00:00,50.09,51.25,49.99,50.73,4129937.0,46.3477,47.4211,46.2552,46.9399,4129937.0
2023-03-10 10:10:00,50.73,51.35,50.6,50.72,3026640.0,46.9399,47.5136,46.8196,46.9307,3026640.0
2023-03-10 10:20:00,50.71,51.79,50.71,51.35,2400406.0,46.9214,47.9207,46.9214,47.5136,2400406.0
2023-03-10 10:30:00,51.35,51.41,50.89,50.91,1887243.0,47.5136,47.5691,47.088,47.1065,1887243.0
2023-03-10 10:40:00,50.91,50.95,50.27,50.79,2114449.0,47.1065,47.1435,46.5143,46.9954,2114449.0
2023-03-10 10:50:00,50.79,51.82,50.79,51.78,1998728.0,46.9954,47.9485,46.9954,47.9115,1998728.0
2023-03-10 11:00:00,51.78,51.92,51.52,51.75,1931048.0,47.9115,48.041,47.6709,47.8837,1931048.0
2023-03-10 11:10:00,51.76,52.18,51.69,52.09,1501785.0,47.893,48.2816,47.8282,48.1983,1501785.0
2023-03-10 11:20:00,52.08,52.73,52.0,52.62,2222573.0,48.1891,48.7905,48.115,48.6887,2222573.0
2023-03-10 11:30:00,52.6,52.89,52.44,52.72,2100692.0,48.6702,48.9385,48.5222,48.7812,2100692.0
2023-03-10 11:40:00,52.72,52.79,51.23,51.23,3381248.0,48.7812,48.846,47.4026,47.4026,3381248.0
2023-03-10 11:50:00,51.23,51.24,50.75,50.87,3040813.0,47.4026,47.4118,46.9584,47.0695,3040813.0
2023-03-10 12:00:00,50.87,50.98,50.19,50.24,2783721.0,47.0695,47.1712,46.4403,46.4865,2783721.0
2023-03-10 12:10:00,50.23,50.48,49.95,49.95,1705046.0,46.4773,46.7086,46.2182,46.2182,1705046.0
2023-03-10 12:20:00,49.96,50.03,49.48,49.61,2874647.0,46.2274,46.2922,45.7833,45.9036,2874647.0
2023-03-10 12:30:00,49.62,50.17,49.61,50.08,1749112.0,45.9128,46.4218,45.9036,46.3385,1749112.0
2023-03-10 12:40:00,50.08,50.14,49.71,49.99,1193592.0,46.3385,46.394,45.9961,46.2552,1193592.0
2023-03-10 12:50:00,49.98,50.18,49.75,49.78,1105507.0,46.246,46.431,46.0331,46.0609,1105507.0
2023-03-10 13:00:00,49.78,49.95,49.63,49.67,1099459.0,46.0609,46.2182,45.9221,45.9591,1099459.0
2023-03-10 13:10:00,49.66,49.72,49.42,49.54,1312690.0,45.9499,46.0054,45.7278,45.8388,1312690.0
2023-03-10 13:20:00,49.53,49.55,49.3,49.4,1209248.0,45.8296,45.8481,45.6168,45.7093,1209248.0
2023-03-10 13:30:00,49.4,49.43,49.1,49.1,1466715.0,45.7093,45.737,45.4317,45.4317,1466715.0
2023-03-10 13:40:00,49.1,49.19,48.97,48.98,1113763.0,45.4317,45.515,45.3114,45.3207,1113763.0
2023-03-10 13:50:00,48.98,49.1,48.88,49.07,1393041.0,45.3207,45.4317,45.2281,45.4039,1393041.0
2023-03-10 14:00:00,49.08,49.93,49.07,49.9,1694197.0,45.4132,46.1997,45.4039,46.1719,1694197.0
2023-03-10 14:10:00,49.9,50.04,49.72,50.01,1341491.0,46.1719,46.3015,46.0054,46.2737,1341491.0
2023-03-10 14:20:00,50.01,50.06,49.77,49.82,816556.0,46.2737,46.32,46.0516,46.0979,816556.0
2023-03-10 14:30:00,49.82,50.45,49.81,50.29,1082640.0,46.0979,46.6808,46.0887,46.5328,1082640.0
2023-03-10 14:40:00,50.28,50.49,50.07,50.41,1046841.0,46.5235,46.7178,46.3292,46.6438,1046841.0
2023-03-10 14:50:00,50.41,50.56,50.15,50.22,1200086.0,46.6438,46.7826,46.4033,46.468,1200086.0
2023-03-10 15:00:00,50.22,50.3,50.04,50.3,887448.0,46.468,46.542,46.3015,46.542,887448.0
2023-03-10 15:10:00,50.29,50.51,50.12,50.14,965413.0,46.5328,46.7364,46.3755,46.394,965413.0
2023-03-10 15:20:00,50.13,50.52,50.03,50.48,1350111.0,46.3847,46.7456,46.2922,46.7086,1350111.0
2023-03-10 15:30:00,50.48,50.53,50.26,50.34,1384437.0,46.7086,46.7549,46.505,46.5791,1384437.0
2023-03-10 15:40:00,50.32,50.57,50.21,50.55,2116143.0,46.5606,46.7919,46.4588,46.7734,2116143.0
2023-03-10 15:50:00,50.54,50.73,50.42,50.69,4716334.0,46.7641,46.9399,46.6531,46.9029,4716334.0
2023-03-13 09:30:00,44.32,45.6,42.13,42.35,5163172.0,41.0088,42.1932,38.9824,39.186,5163172.0
2023-03-13 09:40:00,42.35,43.86,42.0,43.71,6106518.0,39.186,40.5832,38.8621,40.4444,6106518.0
2023-03-13 09:50:00,43.71,44.6,43.44,43.93,5040555.0,40.4444,41.2679,40.1946,40.648,5040555.0
2023-03-13 10:00:00,43.93,44.0,42.6,43.08,2932961.0,40.648,40.7127,39.4173,39.8615,2932961.0
2023-03-13 10:10:00,43.08,43.34,42.4,42.73,2994847.0,39.8615,40.102,39.2323,39.5376,2994847.0
2023-03-13 10:20:00,42.73,42.89,41.92,42.57,2963000.0,39.5376,39.6857,38.7881,39.3896,2963000.0
2023-03-13 10:30:00,42.59,43.59,42.26,43.58,3386161.0,39.4081,40.3334,39.1027,40.3241,3386161.0
2023-03-13 10:40:00,43.58,44.06,43.04,43.57,2555126.0,40.3241,40.7682,39.8244,40.3148,2555126.0
2023-03-13 10:50:00,43.56,44.84,43.23,44.49,2568744.0,40.3056,41.49,40.0003,41.1661,2568744.0
2023-03-13 11:00:00,44.49,45.74,44.02,45.72,3731022.0,41.1661,42.3227,40.7312,42.3042,3731022.0
2023-03-13 11:10:00,45.71,46.78,45.18,46.28,5247628.0,42.295,43.285,41.8046,42.8224,5247628.0
2023-03-13 11:20:00,46.27,47.41,46.1,47.29,4410074.0,42.8131,43.868,42.6558,43.7569,4410074.0
2023-03-13 11:30:00,47.29,47.58,45.85,46.1,3540854.0,43.7569,44.0253,42.4245,42.6558,3540854.0
2023-03-13 11:40:00,46.14,46.95,46.02,46.62,2009254.0,42.6928,43.4423,42.5818,43.137,2009254.0
2023-03-13 11:50:00,46.61,46.62,45.23,45.73,1314162.0,43.1277,43.137,41.8508,42.3135,1314162.0
2023-03-13 12:00:00,45.69,46.34,45.53,45.84,1405034.0,42.2765,42.8779,42.1284,42.4153,1405034.0
2023-03-13 12:10:00,45.84,45.84,45.24,45.46,679429.0,42.4153,42.4153,41.8601,42.0636,679429.0
2023-03-13 12:20:00,45.46,45.65,45.25,45.45,935475.0,42.0636,42.2394,41.8693,42.0544,935475.0
2023-03-13 12:30:00,45.44,45.61,44.71,45.45,991676.0,42.0451,42.2024,41.3697,42.0544,991676.0
2023-03-13 12:40:00,45.45,45.7,45.02,45.13,1065842.0,42.0544,42.2857,41.6565,41.7583,1065842.0
2023-03-13 12:50:00,45.15,45.15,44.67,44.82,1111726.0,41.7768,41.7768,41.3327,41.4715,1111726.0
2023-03-13 13:00:00,44.83,45.11,44.41,45.08,618779.0,41.4807,41.7398,41.0921,41.712,618779.0
2023-03-13 13:10:00,45.08,45.49,45.03,45.21,1119800.0,41.712,42.0914,41.6658,41.8323,1119800.0
2023-03-13 13:20:00,45.2,45.26,44.59,44.61,501887.0,41.8231,41.8786,41.2586,41.2771,501887.0
2023-03-13 13:30:00,44.6,44.79,44.24,44.74,728330.0,41.2679,41.4437,40.9348,41.3974,728330.0
2023-03-13 13:40:00,44.72,45.16,44.55,44.8,989313.0,41.3789,41.7861,41.2216,41.453,989313.0
2023-03-13 13:50:00,44.78,45.32,44.74,45.08,595828.0,41.4344,41.9341,41.3974,41.712,595828.0
2023-03-13 14:00:00,45.1,45.52,44.92,45.43,1158638.0,41.7305,42.1192,41.564,42.0359,1158638.0
2023-03-13 14:10:00,45.45,46.37,45.27,46.34,2041080.0,42.0544,42.9057,41.8878,42.8779,2041080.0
2023-03-13 14:20:00,46.34,46.4,45.33,45.98,2053133.0,42.8779,42.9334,41.9434,42.5448,2053133.0
2023-03-13 14:30:00,45.99,46.35,45.53,45.58,1443530.0,42.554,42.8872,42.1284,42.1747,1443530.0
2023-03-13 14:40:00,45.57,45.95,45.4,45.42,951957.0,42.1654,42.517,42.0081,42.0266,951957.0
2023-03-13 14:50:00,45.42,45.63,45.36,45.57,650273.0,42.0266,42.2209,41.9711,42.1654,650273.0
2023-03-13 15:00:00,45.57,45.88,45.43,45.44,1062637.0,42.1654,42.4523,42.0359,42.0451,1062637.0
2023-03-13 15:10:00,45.44,45.77,45.31,45.63,1441852.0,42.0451,42.3505,41.9249,42.2209,1441852.0
2023-03-13 15:20:00,45.62,45.62,45.06,45.36,1136605.0,42.2117,42.2117,41.6935,41.9711,1136605.0
2023-03-13 15:30:00,45.36,45.36,44.86,44.97,1195934.0,41.9711,41.9711,41.5085,41.6103,1195934.0
2023-03-13 15:40:00,44.97,45.21,44.77,44.9,1544575.0,41.6103,41.8323,41.4252,41.5455,1544575.0
2023-03-13 15:50:00,44.89,44.89,44.42,44.45,4056023.0,41.5362,41.5362,41.1013,41.1291,4056023.0
2023-03-14 09:30:00,49.15,49.42,48.05,48.15,4370757.0,45.478,45.7278,44.4601,44.5527,4370757.0
2023-03-14 09:40:00,48.15,48.63,47.55,48.28,2830304.0,44.5527,44.9968,43.9975,44.673,2830304.0
2023-03-14 09:50:00,48.3,48.41,47.46,47.85,1625217.0,44.6915,44.7932,43.9142,44.2751,1625217.0
2023-03-14 10:00:00,47.86,47.98,47.22,47.37,2064061.0,44.2843,44.3954,43.6922,43.8309,2064061.0
2023-03-14 10:10:00,47.35,47.75,47.02,47.45,1958300.0,43.8124,44.1826,43.5071,43.905,1958300.0
2023-03-14 10:20:00,47.45,47.94,47.25,47.57,1593556.0,43.905,44.3584,43.7199,44.016,1593556.0
2023-03-14 10:30:00,47.57,47.81,47.45,47.63,1302634.0,44.016,44.2381,43.905,44.0715,1302634.0
2023-03-14 10:40:00,47.63,48.36,47.59,47.98,2618192.0,44.0715,44.747,44.0345,44.3954,2618192.0
2023-03-14 10:50:00,47.98,47.99,47.41,47.51,1299842.0,44.3954,44.4046,43.868,43.9605,1299842.0
2023-03-14 11:00:00,47.52,47.58,47.35,47.42,1156271.0,43.9697,44.0253,43.8124,43.8772,1156271.0
2023-03-14 11:10:00,47.41,47.61,47.33,47.54,801455.0,43.868,44.053,43.7939,43.9882,801455.0
2023-03-14 11:20:00,47.54,47.74,47.45,47.52,859003.0,43.9882,44.1733,43.905,43.9697,859003.0
2023-03-14 11:30:00,47.52,47.58,47.34,47.48,957566.0,43.9697,44.0253,43.8032,43.9327,957566.0
2023-03-14 11:40:00,47.47,47.53,47.02,47.06,885714.0,43.9235,43.979,43.5071,43.5441,885714.0
2023-03-14 11:50:00,47.05,47.31,47.04,47.23,764152.0,43.5349,43.7754,43.5256,43.7014,764152.0
2023-03-14 12:00:00,47.23,47.38,47.09,47.13,659336.0,43.7014,43.8402,43.5719,43.6089,659336.0
2023-03-14 12:10:00,47.12,47.25,47.06,47.16,724452.0,43.5996,43.7199,43.5441,43.6366,724452.0
2023-03-14 12:20:00,47.15,47.25,47.05,47.08,762940.0,43.6274,43.7199,43.5349,43.5626,762940.0
2023-03-14 12:30:00,47.08,47.31,47.0,47.16,742425.0,43.5626,43.7754,43.4886,43.6366,742425.0
2023-03-14 12:40:00,47.16,47.18,46.87,47.01,876522.0,43.6366,43.6551,43.3683,43.4978,876522.0
2023-03-14 12:50:00,47.0,47.03,46.48,46.53,1251239.0,43.4886,43.5163,43.0074,43.0537,1251239.0
2023-03-14 13:00:00,46.53,46.62,45.83,45.84,1102052.0,43.0537,43.137,42.406,42.4153,1102052.0
2023-03-14 13:10:00,45.84,46.04,45.0,45.78,3350454.0,42.4153,42.6003,41.638,42.3597,3350454.0
2023-03-14 13:20:00,45.78,46.13,45.5,46.07,1812303.0,42.3597,42.6836,42.1007,42.6281,1812303.0
2023-03-14 13:30:00,46.07,46.21,45.88,46.18,1092311.0,42.6281,42.7576,42.4523,42.7299,1092311.0
2023-03-14 13:40:00,46.19,46.33,45.81,46.09,1041644.0,42.7391,42.8686,42.3875,42.6466,1041644.0
2023-03-14 13:50:00,46.09,46.11,45.93,46.03,350324.0,42.6466,42.6651,42.4985,42.5911,350324.0
2023-03-14 14:00:00,46.04,46.14,45.58,45.69,639440.0,42.6003,42.6928,42.1747,42.2765,639440.0
2023-03-14 14:10:00,45.69,45.77,45.35,45.68,857746.0,42.2765,42.3505,41.9619,42.2672,857746.0
2023-03-14 14:20:00,45.67,46.03,45.62,45.87,727837.0,42.258,42.5911,42.2117,42.443,727837.0
2023-03-14 14:30:00,45.87,46.02,45.68,45.76,489776.0,42.443,42.5818,42.2672,42.3412,489776.0
2023-03-14 14:40:00,45.77,45.8,45.61,45.77,338609.0,42.3505,42.3782,42.2024,42.3505,338609.0
2023-03-14 14:50:00,45.76,45.81,45.47,45.48,545522.0,42.3412,42.3875,42.0729,42.0822,545522.0
2023-03-14 15:00:00,45.48,45.63,45.25,45.27,740649.0,42.0822,42.2209,41.8693,41.8878,740649.0
2023-03-14 15:10:00,45.27,45.4,44.9,45.39,1726144.0,41.8878,42.0081,41.5455,41.9989,1726144.0
2023-03-14 15:20:00,45.4,45.43,44.89,44.96,1526725.0,42.0081,42.0359,41.5362,41.601,1526725.0
2023-03-14 15:30:00,44.96,45.02,44.75,44.76,2272154.0,41.601,41.6565,41.4067,41.4159,2272154.0
2023-03-14 15:40:00,44.75,44.87,44.61,44.85,2667650.0,41.4067,41.5177,41.2771,41.4992,2667650.0
2023-03-14 15:50:00,44.85,45.47,44.85,45.42,4057450.0,41.4992,42.0729,41.4992,42.0266,4057450.0
2023-03-15 09:30:00,43.19,43.73,42.77,43.59,5229130.0,39.9632,40.4629,39.5746,40.3334,5229130.0
2023-03-15 09:40:00,43.59,43.93,43.17,43.61,3259761.0,40.3334,40.648,39.9447,40.3519,3259761.0
2023-03-15 09:50:00,43.6,43.71,43.23,43.63,2274767.0,40.3426,40.4444,40.0003,40.3704,2274767.0
2023-03-15 10:00:00,43.63,44.34,43.51,44.13,2328687.0,40.3704,41.0273,40.2593,40.833,2328687.0
2023-03-15 10:10:00,44.13,44.54,43.84,44.38,3011550.0,40.833,41.2124,40.5647,41.0643,3011550.0
2023-03-15 10:20:00,44.38,44.73,44.06,44.33,1858087.0,41.0643,41.3882,40.7682,41.0181,1858087.0
2023-03-15 10:30:00,44.32,44.69,44.19,44.3,2009761.0,41.0088,41.3512,40.8885,40.9903,2009761.0
2023-03-15 10:40:00,44.3,44.47,44.17,44.23,1168277.0,40.9903,41.1476,40.87,40.9255,1168277.0
2023-03-15 10:50:00,44.22,44.54,44.06,44.51,1374603.0,40.9163,41.2124,40.7682,41.1846,1374603.0
2023-03-15 11:00:00,44.52,44.87,44.45,44.78,2099880.0,41.1939,41.5177,41.1291,41.4344,2099880.0
2023-03-15 11:10:00,44.78,45.14,44.77,45.07,1909005.0,41.4344,41.7676,41.4252,41.7028,1909005.0
2023-03-15 11:20:00,45.08,45.08,44.72,44.73,1021183.0,41.712,41.712,41.3789,41.3882,1021183.0
2023-03-15 11:30:00,44.73,44.82,44.55,44.71,801355.0,41.3882,41.4715,41.2216,41.3697,801355.0
2023-03-15 11:40:00,44.71,45.01,44.7,44.8,1063157.0,41.3697,41.6473,41.3604,41.453,1063157.0
2023-03-15 11:50:00,44.81,44.83,44.6,44.7,689062.0,41.4622,41.4807,41.2679,41.3604,689062.0
2023-03-15 12:00:00,44.69,44.87,44.55,44.56,799099.0,41.3512,41.5177,41.2216,41.2309,799099.0
2023-03-15 12:10:00,44.55,44.64,44.28,44.32,842090.0,41.2216,41.3049,40.9718,41.0088,842090.0
2023-03-15 12:20:00,44.32,44.44,44.02,44.08,928783.0,41.0088,41.1198,40.7312,40.7867,928783.0
2023-03-15 12:30:00,44.07,44.16,43.91,43.98,828460.0,40.7775,40.8608,40.6294,40.6942,828460.0
2023-03-15 12:40:00,43.98,44.08,43.91,44.02,495201.0,40.6942,40.7867,40.6294,40.7312,495201.0
2023-03-15 12:50:00,44.01,44.03,43.76,43.97,491253.0,40.722,40.7405,40.4907,40.685,491253.0
2023-03-15 13:00:00,43.96,44.25,43.88,44.25,710375.0,40.6757,40.944,40.6017,40.944,710375.0
2023-03-15 13:10:00,44.25,44.44,44.23,44.37,1009666.0,40.944,41.1198,40.9255,41.0551,1009666.0
2023-03-15 13:20:00,44.36,44.48,44.26,44.46,702478.0,41.0458,41.1569,40.9533,41.1384,702478.0
2023-03-15 13:30:00,44.46,44.46,44.22,44.27,772050.0,41.1384,41.1384,40.9163,40.9626,772050.0
2023-03-15 13:40:00,44.28,44.31,44.03,44.11,564798.0,40.9718,40.9996,40.7405,40.8145,564798.0
2023-03-15 13:50:00,44.1,44.5,44.08,44.3,808119.0,40.8053,41.1754,40.7867,40.9903,808119.0
2023-03-15 14:00:00,44.31,44.32,44.11,44.13,458766.0,40.9996,41.0088,40.8145,40.833,458766.0
2023-03-15 14:10:00,44.12,44.16,43.93,44.13,576591.0,40.8238,40.8608,40.648,40.833,576591.0
2023-03-15 14:20:00,44.13,44.92,44.1,44.59,1162931.0,40.833,41.564,40.8053,41.2586,1162931.0
2023-03-15 14:30:00,44.6,44.97,44.55,44.66,1642660.0,41.2679,41.6103,41.2216,41.3234,1642660.0
2023-03-15 14:40:00,44.66,44.79,44.53,44.55,467266.0,41.3234,41.4437,41.2031,41.2216,467266.0
2023-03-15 14:50:00,44.54,44.83,44.48,44.62,652279.0,41.2124,41.4807,41.1569,41.2864,652279.0
2023-03-15 15:00:00,44.62,44.73,44.28,44.29,1514927.0,41.2864,41.3882,40.9718,40.9811,1514927.0
2023-03-15 15:10:00,44.28,44.54,44.19,44.43,1334858.0,40.9718,41.2124,40.8885,41.1106,1334858.0
2023-03-15 15:20:00,44.43,44.73,44.31,44.71,1147076.0,41.1106,41.3882,40.9996,41.3697,1147076.0
2023-03-15 15:30:00,44.71,44.75,44.52,44.62,792774.0,41.3697,41.4067,41.1939,41.2864,792774.0
2023-03-15 15:40:00,44.62,44.69,44.39,44.69,1084206.0,41.2864,41.3512,41.0736,41.3512,1084206.0
2023-03-15 15:50:00,44.68,44.69,44.37,44.63,2070922.0,41.3419,41.3512,41.0551,41.2957,2070922.0
2023-03-16 09:30:00,43.86,44.17,43.51,43.98,2072854.0,40.5832,40.87,40.2593,40.6942,2072854.0
2023-03-16 09:40:00,43.99,44.08,43.1,43.18,1915689.0,40.7035,40.7867,39.88,39.954,1915689.0
2023-03-16 09:50:00,43.16,43.61,43.06,43.5,2132732.0,39.9355,40.3519,39.843,40.2501,2132732.0
2023-03-16 10:00:00,43.5,43.5,43.01,43.16,1298262.0,40.2501,40.2501,39.7967,39.9355,1298262.0
2023-03-16 10:10:00,43.17,43.24,42.95,43.11,991802.0,39.9447,40.0095,39.7412,39.8892,991802.0
2023-03-16 10:20:00,43.11,43.24,42.96,43.09,1210049.0,39.8892,40.0095,39.7504,39.8707,1210049.0
2023-03-16 10:30:00,43.09,43.57,43.04,43.54,1317202.0,39.8707,40.3148,39.8244,40.2871,1317202.0
2023-03-16 10:40:00,43.53,44.29,43.4,44.26,1839281.0,40.2778,40.9811,40.1575,40.9533,1839281.0
2023-03-16 10:50:00,44.27,45.33,44.26,44.78,6017505.0,40.9626,41.9434,40.9533,41.4344,6017505.0
2023-03-16 11:00:00,44.78,44.91,44.24,44.41,2050864.0,41.4344,41.5547,40.9348,41.0921,2050864.0
2023-03-16 11:10:00,44.41,44.7,44.26,44.47,992794.0,41.0921,41.3604,40.9533,41.1476,992794.0
2023-03-16 11:20:00,44.48,44.96,44.48,44.63,2128594.0,41.1569,41.601,41.1569,41.2957,2128594.0
2023-03-16 11:30:00,44.64,44.81,44.41,44.64,1575924.0,41.3049,41.4622,41.0921,41.3049,1575924.0
2023-03-16 11:40:00,44.64,45.07,44.62,44.98,1360492.0,41.3049,41.7028,41.2864,41.6195,1360492.0
2023-03-16 11:50:00,44.97,45.54,44.94,45.25,2823797.0,41.6103,42.1377,41.5825,41.8693,2823797.0
2023-03-16 12:00:00,45.26,45.29,44.89,45.04,1110044.0,41.8786,41.9063,41.5362,41.675,1110044.0
2023-03-16 12:10:00,45.04,45.11,44.93,45.0,1013718.0,41.675,41.7398,41.5732,41.638,1013718.0
2023-03-16 12:20:00,45.0,45.45,44.87,45.44,1093063.0,41.638,42.0544,41.5177,42.0451,1093063.0
2023-03-16 12:30:00,45.43,45.5,45.23,45.34,901829.0,42.0359,42.1007,41.8508,41.9526,901829.0
2023-03-16 12:40:00,45.33,45.5,45.11,45.45,1170254.0,41.9434,42.1007,41.7398,42.0544,1170254.0
2023-03-16 12:50:00,45.46,46.56,45.45,46.51,4194187.0,42.0636,43.0815,42.0544,43.0352,4194187.0
2023-03-16 13:00:00,46.51,47.51,46.51,46.98,6347854.0,43.0352,43.9605,43.0352,43.4701,6347854.0
2023-03-16 13:10:00,46.98,47.03,46.3,46.34,2861332.0,43.4701,43.5163,42.8409,42.8779,2861332.0
2023-03-16 13:20:00,46.34,46.92,46.22,46.78,2630555.0,42.8779,43.4146,42.7669,43.285,2630555.0
2023-03-16 13:30:00,46.78,46.85,46.19,46.31,1206407.0,43.285,43.3498,42.7391,42.8501,1206407.0
2023-03-16 13:40:00,46.32,46.86,46.25,46.65,1894737.0,42.8594,43.359,42.7946,43.1647,1894737.0
2023-03-16 13:50:00,46.66,46.67,46.2,46.39,1165803.0,43.174,43.1832,42.7484,42.9242,1165803.0
2023-03-16 14:00:00,46.4,46.47,46.06,46.27,813164.0,42.9334,42.9982,42.6188,42.8131,813164.0
2023-03-16 14:10:00,46.26,46.31,46.06,46.07,620720.0,42.8039,42.8501,42.6188,42.6281,620720.0
2023-03-16 14:20:00,46.07,46.17,45.92,45.98,1008861.0,42.6281,42.7206,42.4893,42.5448,1008861.0
2023-03-16 14:30:00,45.98,45.98,45.47,45.69,1748508.0,42.5448,42.5448,42.0729,42.2765,1748508.0
2023-03-16 14:40:00,45.69,45.8,45.59,45.68,836292.0,42.2765,42.3782,42.1839,42.2672,836292.0
2023-03-16 14:50:00,45.69,45.87,45.59,45.85,669861.0,42.2765,42.443,42.1839,42.4245,669861.0
2023-03-16 15:00:00,45.85,45.92,45.72,45.88,459042.0,42.4245,42.4893,42.3042,42.4523,459042.0
2023-03-16 15:10:00,45.89,45.95,45.64,45.7,467159.0,42.4615,42.517,42.2302,42.2857,467159.0
2023-03-16 15:20:00,45.7,46.25,45.67,46.15,1971091.0,42.2857,42.7946,42.258,42.7021,1971091.0
2023-03-16 15:30:00,46.15,46.32,46.06,46.22,897363.0,42.7021,42.8594,42.6188,42.7669,897363.0
2023-03-16 15:40:00,46.21,46.39,46.08,46.17,1438919.0,42.7576,42.9242,42.6373,42.7206,1438919.0
2023-03-16 15:50:00,46.17,46.27,46.1,46.21,2476226.0,42.7206,42.8131,42.6558,42.7576,2476226.0
2023-03-17 09:30:00,45.15,45.46,44.38,44.45,3273882.0,41.7768,42.0636,41.0643,41.1291,3273882.0
2023-03-17 09:40:00,44.44,44.54,43.96,44.12,3415529.0,41.1198,41.2124,40.6757,40.8238,3415529.0
2023-03-17 09:50:00,44.13,44.45,44.09,44.28,2815991.0,40.833,41.1291,40.796,40.9718,2815991.0
2023-03-17 10:00:00,44.28,44.65,44.01,44.15,2040549.0,40.9718,41.3142,40.722,40.8515,2040549.0
2023-03-17 10:10:00,44.15,44.2,43.88,43.9,1638426.0,40.8515,40.8978,40.6017,40.6202,1638426.0
2023-03-17 10:20:00,43.9,44.05,43.76,43.97,1099809.0,40.6202,40.759,40.4907,40.685,1099809.0
2023-03-17 10:30:00,43.96,44.14,43.86,43.87,896647.0,40.6757,40.8423,40.5832,40.5924,896647.0
2023-03-17 10:40:00,43.87,44.0,43.7,43.92,880383.0,40.5924,40.7127,40.4351,40.6387,880383.0
2023-03-17 10:50:00,43.91,44.09,43.82,44.01,937130.0,40.6294,40.796,40.5462,40.722,937130.0
2023-03-17 11:00:00,44.0,44.02,43.69,43.91,715964.0,40.7127,40.7312,40.4259,40.6294,715964.0
2023-03-17 11:10:00,43.91,43.93,43.66,43.8,805155.0,40.6294,40.648,40.3981,40.5277,805155.0
2023-03-17 11:20:00,43.8,43.83,43.45,43.57,782833.0,40.5277,40.5554,40.2038,40.3148,782833.0
2023-03-17 11:30:00,43.58,43.78,43.54,43.59,489970.0,40.3241,40.5092,40.2871,40.3334,489970.0
2023-03-17 11:40:00,43.59,43.94,43.57,43.93,554394.0,40.3334,40.6572,40.3148,40.648,554394.0
2023-03-17 11:50:00,43.93,43.99,43.8,43.93,435198.0,40.648,40.7035,40.5277,40.648,435198.0
2023-03-17 12:00:00,43.93,44.05,43.88,44.0,534750.0,40.648,40.759,40.6017,40.7127,534750.0
2023-03-17 12:10:00,44.01,44.14,43.94,44.1,500113.0,40.722,40.8423,40.6572,40.8053,500113.0
2023-03-17 12:20:00,44.09,44.15,43.9,44.13,391090.0,40.796,40.8515,40.6202,40.833,391090.0
2023-03-17 12:30:00,44.13,44.37,43.96,43.98,1048404.0,40.833,41.0551,40.6757,40.6942,1048404.0
2023-03-17 12:40:00,43.99,44.01,43.78,43.8,370006.0,40.7035,40.722,40.5092,40.5277,370006.0
2023-03-17 12:50:00,43.8,43.9,43.7,43.76,369974.0,40.5277,40.6202,40.4351,40.4907,369974.0
2023-03-17 13:00:00,43.76,43.89,43.68,43.87,532613.0,40.4907,40.6109,40.4166,40.5924,532613.0
2023-03-17 13:10:00,43.87,43.91,43.62,43.63,606828.0,40.5924,40.6294,40.3611,40.3704,606828.0
2023-03-17 13:20:00,43.63,43.77,43.57,43.61,727713.0,40.3704,40.4999,40.3148,40.3519,727713.0
2023-03-17 13:30:00,43.62,43.76,43.46,43.58,1457476.0,40.3611,40.4907,40.2131,40.3241,1457476.0
2023-03-17 13:40:00,43.57,43.72,43.38,43.51,2099325.0,40.3148,40.4536,40.139,40.2593,2099325.0
2023-03-17 13:50:00,43.51,43.64,43.47,43.58,1011764.0,40.2593,40.3796,40.2223,40.3241,1011764.0
2023-03-17 14:00:00,43.58,43.7,43.44,43.52,1140431.0,40.3241,40.4351,40.1946,40.2686,1140431.0
2023-03-17 14:10:00,43.52,43.57,43.43,43.49,521850.0,40.2686,40.3148,40.1853,40.2408,521850.0
2023-03-17 14:20:00,43.48,43.49,43.25,43.29,584956.0,40.2316,40.2408,40.0188,40.0558,584956.0
2023-03-17 14:30:00,43.29,43.48,43.27,43.38,635360.0,40.0558,40.2316,40.0373,40.139,635360.0
2023-03-17 14:40:00,43.38,43.53,43.33,43.39,1121228.0,40.139,40.2778,40.0928,40.1483,1121228.0
2023-03-17 14:50:00,43.38,43.52,43.2,43.4,781379.0,40.139,40.2686,39.9725,40.1575,781379.0
2023-03-17 15:00:00,43.4,43.47,43.28,43.29,644930.0,40.1575,40.2223,40.0465,40.0558,644930.0
2023-03-17 15:10:00,43.29,43.5,43.26,43.43,946784.0,40.0558,40.2501,40.028,40.1853,946784.0
2023-03-17 15:20:00,43.42,43.57,43.37,43.55,1300190.0,40.1761,40.3148,40.1298,40.2963,1300190.0
2023-03-17 15:30:00,43.55,43.55,43.16,43.33,1681063.0,40.2963,40.2963,39.9355,40.0928,1681063.0
2023-03-17 15:40:00,43.33,43.43,43.13,43.16,1831115.0,40.0928,40.1853,39.9077,39.9355,1831115.0
2023-03-17 15:50:00,43.15,43.55,43.14,43.43,3863739.0,39.9262,40.2963,39.917,40.1853,3863739.0
2023-03-20 09:30:00,44.72,44.98,44.35,44.37,4247876.0,41.7241,41.9667,41.3789,41.3975,4247876.0
2023-03-20 09:40:00,44.37,44.99,44.36,44.97,2429463.0,41.3975,41.976,41.3882,41.9574,2429463.0
2023-03-20 09:50:00,44.97,45.31,44.9,45.24,2191777.0,41.9574,42.2746,41.892,42.2093,2191777.0
2023-03-20 10:00:00,45.24,45.52,45.16,45.22,2200831.0,42.2093,42.4705,42.1346,42.1906,2200831.0
2023-03-20 10:10:00,45.21,45.42,44.76,44.85,1449394.0,42.1813,42.3772,41.7614,41.8454,1449394.0
2023-03-20 10:20:00,44.85,45.32,44.85,45.29,1209177.0,41.8454,42.2839,41.8454,42.2559,1209177.0
2023-03-20 10:30:00,45.29,45.58,45.13,45.15,1929816.0,42.2559,42.5265,42.1066,42.1253,1929816.0
2023-03-20 10:40:00,45.14,45.28,44.88,45.08,1777155.0,42.116,42.2466,41.8734,42.06,1777155.0
2023-03-20 10:50:00,45.08,45.14,44.82,45.11,1763113.0,42.06,42.116,41.8174,42.088,1763113.0
2023-03-20 11:00:00,45.11,45.28,44.91,44.94,1229793.0,42.088,42.2466,41.9014,41.9294,1229793.0
2023-03-20 11:10:00,44.95,45.0,44.8,44.91,1225351.0,41.9387,41.9853,41.7987,41.9014,1225351.0
2023-03-20 11:20:00,44.91,45.11,44.83,45.05,948700.0,41.9014,42.088,41.8267,42.032,948700.0
2023-03-20 11:30:00,45.05,45.06,44.65,44.67,1176421.0,42.032,42.0413,41.6588,41.6774,1176421.0
2023-03-20 11:40:00,44.67,44.74,44.51,44.51,874862.0,41.6774,41.7428,41.5282,41.5282,874862.0
2023-03-20 11:50:00,44.52,44.55,44.25,44.36,1962179.0,41.5375,41.5655,41.2856,41.3882,1962179.0
2023-03-20 12:00:00,44.36,44.36,43.76,43.77,2297909.0,41.3882,41.3882,40.8284,40.8377,2297909.0
2023-03-20 12:10:00,43.77,43.8,43.47,43.68,2150589.0,40.8377,40.8657,40.5578,40.7538,2150589.0
2023-03-20 12:20:00,43.68,43.88,43.63,43.87,1588955.0,40.7538,40.9404,40.7071,40.931,1588955.0
2023-03-20 12:30:00,43.87,43.91,43.64,43.84,1289456.0,40.931,40.9684,40.7165,40.9031,1289456.0
2023-03-20 12:40:00,43.84,43.97,43.76,43.97,556200.0,40.9031,41.0243,40.8284,41.0243,556200.0
2023-03-20 12:50:00,43.97,44.23,43.97,44.17,1411986.0,41.0243,41.2669,41.0243,41.2109,1411986.0
2023-03-20 13:00:00,44.18,44.54,44.12,44.39,1189660.0,41.2203,41.5562,41.1643,41.4162,1189660.0
2023-03-20 13:10:00,44.4,44.48,44.32,44.43,818305.0,41.4255,41.5002,41.3509,41.4535,818305.0
2023-03-20 13:20:00,44.44,44.44,44.1,44.1,549153.0,41.4629,41.4629,41.1456,41.1456,549153.0
2023-03-20 13:30:00,44.1,44.27,43.93,44.05,752993.0,41.1456,41.3042,40.987,41.099,752993.0
2023-03-20 13:40:00,44.04,44.12,43.95,44.05,1029578.0,41.0897,41.1643,41.0057,41.099,1029578.0
2023-03-20 13:50:00,44.04,44.05,43.88,43.95,579358.0,41.0897,41.099,40.9404,41.0057,579358.0
2023-03-20 14:00:00,43.96,43.97,43.76,43.84,567577.0,41.015,41.0243,40.8284,40.9031,567577.0
2023-03-20 14:10:00,43.84,44.02,43.84,44.02,414030.0,40.9031,41.071,40.9031,41.071,414030.0
2023-03-20 14:20:00,44.01,44.08,43.86,43.89,355475.0,41.0617,41.127,40.9217,40.9497,355475.0
2023-03-20 14:30:00,43.9,43.95,43.78,43.81,468571.0,40.959,41.0057,40.8471,40.8751,468571.0
2023-03-20 14:40:00,43.8,43.88,43.71,43.79,1171398.0,40.8657,40.9404,40.7818,40.8564,1171398.0
2023-03-20 14:50:00,43.8,43.91,43.58,43.61,1277517.0,40.8657,40.9684,40.6605,40.6885,1277517.0
2023-03-20 15:00:00,43.61,43.68,43.53,43.62,931483.0,40.6885,40.7538,40.6138,40.6978,931483.0
2023-03-20 15:10:00,43.63,43.7,43.55,43.68,784406.0,40.7071,40.7724,40.6325,40.7538,784406.0
2023-03-20 15:20:00,43.68,43.74,43.5,43.72,1010955.0,40.7538,40.8098,40.5858,40.7911,1010955.0
2023-03-20 15:30:00,43.71,43.84,43.51,43.51,1544415.0,40.7818,40.9031,40.5952,40.5952,1544415.0
2023-03-20 15:40:00,43.51,43.61,43.48,43.55,1913765.0,40.5952,40.6885,40.5672,40.6325,1913765.0
2023-03-20 15:50:00,43.56,43.7,43.55,43.58,2600430.0,40.6418,40.7724,40.6325,40.6605,2600430.0
2023-03-21 09:30:00,45.78,46.17,45.5,45.77,2960321.0,42.7131,43.077,42.4518,42.7038,2960321.0
2023-03-21 09:40:00,45.77,45.94,45.52,45.54,1690434.0,42.7038,42.8624,42.4705,42.4892,1690434.0
2023-03-21 09:50:00,45.54,45.85,45.46,45.83,1845213.0,42.4892,42.7784,42.4145,42.7597,1845213.0
2023-03-21 10:00:00,45.84,45.88,45.34,45.41,1130649.0,42.7691,42.8064,42.3026,42.3679,1130649.0
2023-03-21 10:10:00,45.41,45.63,45.27,45.3,1034703.0,42.3679,42.5731,42.2373,42.2652,1034703.0
2023-03-21 10:20:00,45.29,45.57,45.16,45.57,1166990.0,42.2559,42.5172,42.1346,42.5172,1166990.0
2023-03-21 10:30:00,45.58,45.68,45.4,45.59,719613.0,42.5265,42.6198,42.3585,42.5358,719613.0
2023-03-21 10:40:00,45.59,46.04,45.51,45.85,1625224.0,42.5358,42.9557,42.4612,42.7784,1625224.0
2023-03-21 10:50:00,45.84,45.84,45.54,45.6,832606.0,42.7691,42.7691,42.4892,42.5451,832606.0
2023-03-21 11:00:00,45.61,45.78,45.56,45.78,675132.0,42.5545,42.7131,42.5078,42.7131,675132.0
2023-03-21 11:10:00,45.78,46.0,45.74,45.91,974867.0,42.7131,42.9183,42.6758,42.8344,974867.0
2023-03-21 11:20:00,45.91,46.1,45.76,45.9,867150.0,42.8344,43.0116,42.6944,42.825,867150.0
2023-03-21 11:30:00,45.89,45.98,45.75,45.79,504771.0,42.8157,42.8997,42.6851,42.7224,504771.0
2023-03-21 11:40:00,45.78,45.84,45.58,45.81,426971.0,42.7131,42.7691,42.5265,42.7411,426971.0
2023-03-21 11:50:00,45.82,45.89,45.73,45.87,252722.0,42.7504,42.8157,42.6664,42.7971,252722.0
2023-03-21 12:00:00,45.86,45.95,45.83,45.9,403872.0,42.7877,42.8717,42.7597,42.825,403872.0
2023-03-21 12:10:00,45.91,46.04,45.9,45.93,524005.0,42.8344,42.9557,42.825,42.853,524005.0
2023-03-21 12:20:00,45.93,46.07,45.9,46.03,433004.0,42.853,42.9837,42.825,42.9463,433004.0
2023-03-21 12:30:00,46.04,46.21,45.92,45.93,976092.0,42.9557,43.1143,42.8437,42.853,976092.0
2023-03-21 12:40:00,45.94,46.03,45.87,45.89,472499.0,42.8624,42.9463,42.7971,42.8157,472499.0
2023-03-21 12:50:00,45.89,46.03,45.88,45.99,408740.0,42.8157,42.9463,42.8064,42.909,408740.0
2023-03-21 13:00:00,45.99,46.15,45.9,46.14,514632.0,42.909,43.0583,42.825,43.049,514632.0
2023-03-21 13:10:00,46.15,46.38,46.13,46.31,888893.0,43.0583,43.2729,43.0396,43.2076,888893.0
2023-03-21 13:20:00,46.31,46.33,46.19,46.3,413267.0,43.2076,43.2262,43.0956,43.1983,413267.0
2023-03-21 13:30:00,46.3,46.47,46.29,46.43,500353.0,43.1983,43.3569,43.1889,43.3195,500353.0
2023-03-21 13:40:00,46.44,46.44,46.21,46.23,376804.0,43.3289,43.3289,43.1143,43.1329,376804.0
2023-03-21 13:50:00,46.22,46.23,45.93,45.96,977523.0,43.1236,43.1329,42.853,42.881,977523.0
2023-03-21 14:00:00,45.96,45.99,45.83,45.92,510138.0,42.881,42.909,42.7597,42.8437,510138.0
2023-03-21 14:10:00,45.92,46.1,45.91,46.08,493760.0,42.8437,43.0116,42.8344,42.993,493760.0
2023-03-21 14:20:00,46.09,46.12,45.97,45.99,355192.0,43.0023,43.0303,42.8904,42.909,355192.0
2023-03-21 14:30:00,46.0,46.03,45.82,45.89,636781.0,42.9183,42.9463,42.7504,42.8157,636781.0
2023-03-21 14:40:00,45.9,46.01,45.85,45.92,389945.0,42.825,42.9277,42.7784,42.8437,389945.0
2023-03-21 14:50:00,45.93,45.93,45.77,45.78,357668.0,42.853,42.853,42.7038,42.7131,357668.0
2023-03-21 15:00:00,45.78,45.98,45.78,45.91,373449.0,42.7131,42.8997,42.7131,42.8344,373449.0
2023-03-21 15:10:00,45.91,46.01,45.88,45.97,313113.0,42.8344,42.9277,42.8064,42.8904,313113.0
2023-03-21 15:20:00,45.97,45.99,45.89,45.97,492372.0,42.8904,42.909,42.8157,42.8904,492372.0
2023-03-21 15:30:00,45.98,46.06,45.93,46.06,694340.0,42.8997,42.9743,42.853,42.9743,694340.0
2023-03-21 15:40:00,46.05,46.23,46.04,46.12,1359595.0,42.965,43.1329,42.9557,43.0303,1359595.0
2023-03-21 15:50:00,46.11,46.23,46.02,46.05,1984378.0,43.021,43.1329,42.937,42.965,1984378.0
2023-03-22 09:30:00,45.96,46.11,45.5,45.64,2023626.0,42.881,43.021,42.4518,42.5825,2023626.0
2023-03-22 09:40:00,45.65,45.84,45.48,45.78,746042.0,42.5918,42.7691,42.4332,42.7131,746042.0
2023-03-22 09:50:00,45.79,45.96,45.69,45.9,889397.0,42.7224,42.881,42.6291,42.825,889397.0
2023-03-22 10:00:00,45.89,46.09,45.82,46.08,569079.0,42.8157,43.0023,42.7504,42.993,569079.0
2023-03-22 10:10:00,46.06,46.11,45.84,46.03,948199.0,42.9743,43.021,42.7691,42.9463,948199.0
2023-03-22 10:20:00,46.04,46.14,45.97,46.07,576170.0,42.9557,43.049,42.8904,42.9837,576170.0
2023-03-22 10:30:00,46.08,46.15,45.88,45.95,420519.0,42.993,43.0583,42.8064,42.8717,420519.0
2023-03-22 10:40:00,45.94,46.01,45.87,45.89,396574.0,42.8624,42.9277,42.7971,42.8157,396574.0
2023-03-22 10:50:00,45.89,45.92,45.72,45.74,513302.0,42.8157,42.8437,42.6571,42.6758,513302.0
2023-03-22 11:00:00,45.74,45.8,45.56,45.61,328538.0,42.6758,42.7317,42.5078,42.5545,328538.0
2023-03-22 11:10:00,45.61,45.65,45.47,45.48,660547.0,42.5545,42.5918,42.4239,42.4332,660547.0
2023-03-22 11:20:00,45.49,45.52,45.34,45.38,434930.0,42.4425,42.4705,42.3026,42.3399,434930.0
2023-03-22 11:30:00,45.38,45.5,45.37,45.46,318392.0,42.3399,42.4518,42.3306,42.4145,318392.0
2023-03-22 11:40:00,45.46,45.46,45.22,45.3,437149.0,42.4145,42.4145,42.1906,42.2652,437149.0
2023-03-22 11:50:00,45.31,45.4,45.27,45.4,355900.0,42.2746,42.3585,42.2373,42.3585,355900.0
2023-03-22 12:00:00,45.4,45.46,45.32,45.45,521775.0,42.3585,42.4145,42.2839,42.4052,521775.0
2023-03-22 12:10:00,45.45,45.45,45.35,45.41,452833.0,42.4052,42.4052,42.3119,42.3679,452833.0
2023-03-22 12:20:00,45.42,45.52,45.39,45.45,520018.0,42.3772,42.4705,42.3492,42.4052,520018.0
2023-03-22 12:30:00,45.45,45.48,45.32,45.36,362166.0,42.4052,42.4332,42.2839,42.3212,362166.0
2023-03-22 12:40:00,45.37,45.44,45.34,45.38,151109.0,42.3306,42.3959,42.3026,42.3399,151109.0
2023-03-22 12:50:00,45.38,45.44,45.29,45.34,225874.0,42.3399,42.3959,42.2559,42.3026,225874.0
2023-03-22 13:00:00,45.35,45.36,45.2,45.26,382079.0,42.3119,42.3212,42.1719,42.2279,382079.0
2023-03-22 13:10:00,45.25,45.36,45.25,45.34,350691.0,42.2186,42.3212,42.2186,42.3026,350691.0
2023-03-22 13:20:00,45.34,45.37,45.18,45.18,1138107.0,42.3026,42.3306,42.1533,42.1533,1138107.0
2023-03-22 13:30:00,45.19,45.24,45.04,45.06,1519313.0,42.1626,42.2093,42.0227,42.0413,1519313.0
2023-03-22 13:40:00,45.05,45.2,45.03,45.16,585913.0,42.032,42.1719,42.0133,42.1346,585913.0
2023-03-22 13:50:00,45.17,45.28,45.14,45.26,817008.0,42.144,42.2466,42.116,42.2279,817008.0
2023-03-22 14:00:00,45.27,45.76,45.24,45.46,1392524.0,42.2373,42.6944,42.2093,42.4145,1392524.0
2023-03-22 14:10:00,45.46,45.53,45.12,45.35,854302.0,42.4145,42.4798,42.0973,42.3119,854302.0
2023-03-22 14:20:00,45.35,45.35,44.96,45.1,1475114.0,42.3119,42.3119,41.948,42.0786,1475114.0
2023-03-22 14:30:00,45.09,45.52,44.71,44.97,2881222.0,42.0693,42.4705,41.7148,41.9574,2881222.0
2023-03-22 14:40:00,44.96,45.44,44.94,45.29,1746614.0,41.948,42.3959,41.9294,42.2559,1746614.0
2023-03-22 14:50:00,45.3,45.39,44.68,44.7,1968120.0,42.2652,42.3492,41.6868,41.7054,1968120.0
2023-03-22 15:00:00,44.69,44.76,44.18,44.27,2852014.0,41.6961,41.7614,41.2203,41.3042,2852014.0
2023-03-22 15:10:00,44.27,44.58,44.1,44.41,2562256.0,41.3042,41.5935,41.1456,41.4349,2562256.0
2023-03-22 15:20:00,44.41,44.7,44.24,44.35,2428584.0,41.4349,41.7054,41.2763,41.3789,2428584.0
2023-03-22 15:30:00,44.35,44.39,43.89,44.02,2643081.0,41.3789,41.4162,40.9497,41.071,2643081.0
2023-03-22 15:40:00,44.02,44.07,43.6,43.68,3608571.0,41.071,41.1176,40.6791,40.7538,3608571.0
2023-03-22 15:50:00,43.67,43.67,43.38,43.39,4794320.0,40.7444,40.7444,40.4739,40.4832,4794320.0
2023-03-23 09:30:00,43.95,44.25,43.32,43.32,2493514.0,41.0057,41.2856,40.4179,40.4179,2493514.0
2023-03-23 09:40:00,43.33,43.74,43.18,43.54,2096171.0,40.4272,40.8098,40.2873,40.6231,2096171.0
2023-03-23 09:50:00,43.54,43.65,43.27,43.32,899483.0,40.6231,40.7258,40.3712,40.4179,899483.0
2023-03-23 10:00:00,43.32,43.57,43.29,43.56,919113.0,40.4179,40.6511,40.3899,40.6418,919113.0
2023-03-23 10:10:00,43.56,43.78,43.55,43.64,848485.0,40.6418,40.8471,40.6325,40.7165,848485.0
2023-03-23 10:20:00,43.64,43.72,43.5,43.62,683849.0,40.7165,40.7911,40.5858,40.6978,683849.0
2023-03-23 10:30:00,43.62,43.69,43.34,43.58,579706.0,40.6978,40.7631,40.4365,40.6605,579706.0
2023-03-23 10:40:00,43.58,43.77,43.51,43.65,589960.0,40.6605,40.8377,40.5952,40.7258,589960.0
2023-03-23 10:50:00,43.66,43.84,43.62,43.73,657979.0,40.7351,40.9031,40.6978,40.8004,657979.0
2023-03-23 11:00:00,43.74,43.91,43.74,43.79,543160.0,40.8098,40.9684,40.8098,40.8564,543160.0
2023-03-23 11:10:00,43.79,43.86,43.71,43.72,312318.0,40.8564,40.9217,40.7818,40.7911,312318.0
2023-03-23 11:20:00,43.72,43.73,43.33,43.36,623031.0,40.7911,40.8004,40.4272,40.4552,623031.0
2023-03-23 11:30:00,43.36,43.57,43.35,43.5,635721.0,40.4552,40.6511,40.4459,40.5858,635721.0
2023-03-23 11:40:00,43.5,43.5,43.32,43.37,805597.0,40.5858,40.5858,40.4179,40.4645,805597.0
2023-03-23 11:50:00,43.37,43.43,43.24,43.29,606443.0,40.4645,40.5205,40.3432,40.3899,606443.0
2023-03-23 12:00:00,43.29,43.34,43.1,43.11,498627.0,40.3899,40.4365,40.2126,40.222,498627.0
2023-03-23 12:10:00,43.11,43.11,42.65,42.76,1778864.0,40.222,40.222,39.7928,39.8954,1778864.0
2023-03-23 12:20:00,42.76,43.01,42.72,42.92,841550.0,39.8954,40.1287,39.8581,40.0447,841550.0
2023-03-23 12:30:00,42.92,42.99,42.87,42.89,407131.0,40.0447,40.11,39.998,40.0167,407131.0
2023-03-23 12:40:00,42.89,42.9,42.76,42.84,593787.0,40.0167,40.026,39.8954,39.97,593787.0
2023-03-23 12:50:00,42.84,42.85,42.72,42.78,778154.0,39.97,39.9794,39.8581,39.9141,778154.0
2023-03-23 13:00:00,42.79,42.86,42.63,42.76,600397.0,39.9234,39.9887,39.7741,39.8954,600397.0
2023-03-23 13:10:00,42.77,42.79,42.62,42.64,625265.0,39.9047,39.9234,39.7648,39.7834,625265.0
2023-03-23 13:20:00,42.65,42.78,42.5,42.55,877106.0,39.7928,39.9141,39.6528,39.6995,877106.0
2023-03-23 13:30:00,42.55,42.68,42.52,42.67,402999.0,39.6995,39.8208,39.6715,39.8114,402999.0
2023-03-23 13:40:00,42.66,42.84,42.57,42.61,468131.0,39.8021,39.97,39.7181,39.7555,468131.0
2023-03-23 13:50:00,42.61,42.61,42.48,42.5,603682.0,39.7555,39.7555,39.6342,39.6528,603682.0
2023-03-23 14:00:00,42.5,42.63,42.44,42.45,666217.0,39.6528,39.7741,39.5968,39.6062,666217.0
2023-03-23 14:10:00,42.45,42.61,42.4,42.53,532062.0,39.6062,39.7555,39.5595,39.6808,532062.0
2023-03-23 14:20:00,42.52,42.56,42.16,42.17,989969.0,39.6715,39.7088,39.3356,39.3449,989969.0
2023-03-23 14:30:00,42.17,42.33,42.16,42.16,1199227.0,39.3449,39.4942,39.3356,39.3356,1199227.0
2023-03-23 14:40:00,42.16,42.18,41.9,42.15,1928790.0,39.3356,39.3543,39.093,39.3263,1928790.0
2023-03-23 14:50:00,42.14,42.4,42.05,42.39,699523.0,39.3169,39.5595,39.233,39.5502,699523.0
2023-03-23 15:00:00,42.39,43.1,42.36,42.46,5658851.0,39.5502,40.2126,39.5222,39.6155,5658851.0
2023-03-23 15:10:00,42.46,42.47,42.1,42.13,1414497.0,39.6155,39.6248,39.2796,39.3076,1414497.0
2023-03-23 15:20:00,42.13,42.31,42.0,42.17,1591786.0,39.3076,39.4756,39.1863,39.3449,1591786.0
2023-03-23 15:30:00,42.17,42.31,42.08,42.27,1600976.0,39.3449,39.4756,39.261,39.4382,1600976.0
2023-03-23 15:40:00,42.26,42.33,42.14,42.27,991088.0,39.4289,39.4942,39.3169,39.4382,991088.0
2023-03-23 15:50:00,42.28,42.44,42.21,42.22,2074731.0,39.4476,39.5968,39.3822,39.3916,2074731.0
2023-03-24 09:30:00,41.55,42.05,41.28,41.84,3138336.0,38.7665,39.233,38.5146,39.037,3138336.0
2023-03-24 09:40:00,41.84,42.0,41.66,41.85,1562794.0,39.037,39.1863,38.8691,39.0464,1562794.0
2023-03-24 09:50:00,41.85,42.13,41.67,42.04,1187044.0,39.0464,39.3076,38.8784,39.2236,1187044.0
2023-03-24 10:00:00,42.04,42.27,42.0,42.1,1595467.0,39.2236,39.4382,39.1863,39.2796,1595467.0
2023-03-24 10:10:00,42.1,42.54,42.07,42.24,1295706.0,39.2796,39.6901,39.2516,39.4102,1295706.0
2023-03-24 10:20:00,42.25,42.72,42.12,42.66,1587605.0,39.4196,39.8581,39.2983,39.8021,1587605.0
2023-03-24 10:30:00,42.67,42.84,42.42,42.5,1354832.0,39.8114,39.97,39.5782,39.6528,1354832.0
2023-03-24 10:40:00,42.49,42.49,42.21,42.27,526545.0,39.6435,39.6435,39.3822,39.4382,526545.0
2023-03-24 10:50:00,42.26,42.43,42.25,42.3,347827.0,39.4289,39.5875,39.4196,39.4662,347827.0
2023-03-24 11:00:00,42.31,42.43,42.2,42.3,449997.0,39.4756,39.5875,39.3729,39.4662,449997.0
2023-03-24 11:10:00,42.3,42.31,42.1,42.21,530649.0,39.4662,39.4756,39.2796,39.3822,530649.0
2023-03-24 11:20:00,42.21,42.45,42.18,42.36,461000.0,39.3822,39.6062,39.3543,39.5222,461000.0
2023-03-24 11:30:00,42.35,42.5,42.32,42.44,545450.0,39.5129,39.6528,39.4849,39.5968,545450.0
2023-03-24 11:40:00,42.45,42.84,42.43,42.77,1746796.0,39.6062,39.97,39.5875,39.9047,1746796.0
2023-03-24 11:50:00,42.76,43.33,42.75,43.28,3397884.0,39.8954,40.4272,39.8861,40.3806,3397884.0
2023-03-24 12:00:00,43.28,43.48,43.09,43.11,3378751.0,40.3806,40.5672,40.2033,40.222,3378751.0
2023-03-24 12:10:00,43.12,43.2,42.83,42.91,1145470.0,40.2313,40.3059,39.9607,40.0354,1145470.0
2023-03-24 12:20:00,42.91,42.96,42.78,42.83,1133350.0,40.0354,40.082,39.9141,39.9607,1133350.0
2023-03-24 12:30:00,42.83,43.0,42.73,42.93,841727.0,39.9607,40.1193,39.8674,40.054,841727.0
2023-03-24 12:40:00,42.93,43.16,42.86,43.06,834413.0,40.054,40.2686,39.9887,40.1753,834413.0
2023-03-24 12:50:00,43.07,43.1,42.93,42.99,365411.0,40.1846,40.2126,40.054,40.11,365411.0
2023-03-24 13:00:00,42.98,43.1,42.93,43.02,436998.0,40.1007,40.2126,40.054,40.138,436998.0
2023-03-24 13:10:00,43.01,43.03,42.9,42.97,328021.0,40.1287,40.1473,40.026,40.0913,328021.0
2023-03-24 13:20:00,42.97,43.23,42.95,43.11,754754.0,40.0913,40.3339,40.0727,40.222,754754.0
2023-03-24 13:30:00,43.11,43.3,43.09,43.29,528480.0,40.222,40.3992,40.2033,40.3899,528480.0
2023-03-24 13:40:00,43.3,43.33,43.06,43.14,642144.0,40.3992,40.4272,40.1753,40.2499,642144.0
2023-03-24 13:50:00,43.14,43.29,43.09,43.25,729544.0,40.2499,40.3899,40.2033,40.3526,729544.0
2023-03-24 14:00:00,43.25,43.54,43.24,43.54,1232683.0,40.3526,40.6231,40.3432,40.6231,1232683.0
2023-03-24 14:10:00,43.54,43.61,43.46,43.48,830602.0,40.6231,40.6885,40.5485,40.5672,830602.0
2023-03-24 14:20:00,43.49,43.5,43.31,43.39,396511.0,40.5765,40.5858,40.4086,40.4832,396511.0
2023-03-24 14:30:00,43.38,43.59,43.35,43.58,702233.0,40.4739,40.6698,40.4459,40.6605,702233.0
2023-03-24 14:40:00,43.56,43.67,43.39,43.43,922269.0,40.6418,40.7444,40.4832,40.5205,922269.0
2023-03-24 14:50:00,43.42,43.42,43.19,43.23,785416.0,40.5112,40.5112,40.2966,40.3339,785416.0
2023-03-24 15:00:00,43.24,43.32,43.22,43.27,641550.0,40.3432,40.4179,40.3246,40.3712,641550.0
2023-03-24 15:10:00,43.27,43.42,43.22,43.39,628044.0,40.3712,40.5112,40.3246,40.4832,628044.0
2023-03-24 15:20:00,43.4,43.53,43.37,43.5,1299462.0,40.4925,40.6138,40.4645,40.5858,1299462.0
2023-03-24 15:30:00,43.5,43.58,43.34,43.37,1106791.0,40.5858,40.6605,40.4365,40.4645,1106791.0
2023-03-24 15:40:00,43.36,43.46,43.31,43.34,1106207.0,40.4552,40.5485,40.4086,40.4365,1106207.0
2023-03-24 15:50:00,43.34,43.52,43.33,43.5,1978478.0,40.4365,40.6045,40.4272,40.5858,1978478.0
2023-03-27 09:30:00,45.13,45.35,44.56,44.59,2921431.0,42.1066,42.3119,41.5748,41.6028,2921431.0
2023-03-27 09:40:00,44.6,44.96,44.54,44.66,1233293.0,41.6121,41.948,41.5562,41.6681,1233293.0
2023-03-27 09:50:00,44.66,44.68,44.19,44.39,1362843.0,41.6681,41.6868,41.2296,41.4162,1362843.0
2023-03-27 10:00:00,44.38,44.45,44.21,44.25,862039.0,41.4069,41.4722,41.2483,41.2856,862039.0
2023-03-27 10:10:00,44.25,44.61,44.24,44.38,952875.0,41.2856,41.6215,41.2763,41.4069,952875.0
2023-03-27 10:20:00,44.38,44.47,44.12,44.16,843520.0,41.4069,41.4908,41.1643,41.2016,843520.0
2023-03-27 10:30:00,44.17,44.18,43.91,44.03,689195.0,41.2109,41.2203,40.9684,41.0803,689195.0
2023-03-27 10:40:00,44.04,44.17,43.88,44.14,630990.0,41.0897,41.2109,40.9404,41.183,630990.0
2023-03-27 10:50:00,44.14,44.24,43.92,43.95,532750.0,41.183,41.2763,40.9777,41.0057,532750.0
2023-03-27 11:00:00,43.96,44.12,43.95,44.07,334546.0,41.015,41.1643,41.0057,41.1176,334546.0
2023-03-27 11:10:00,44.07,44.09,43.88,43.89,453552.0,41.1176,41.1363,40.9404,40.9497,453552.0
2023-03-27 11:20:00,43.89,44.14,43.88,44.13,466600.0,40.9497,41.183,40.9404,41.1736,466600.0
2023-03-27 11:30:00,44.12,44.16,44.02,44.11,492164.0,41.1643,41.2016,41.071,41.155,492164.0
2023-03-27 11:40:00,44.1,44.13,43.99,44.12,308588.0,41.1456,41.1736,41.043,41.1643,308588.0
2023-03-27 11:50:00,44.12,44.14,43.91,44.02,318599.0,41.1643,41.183,40.9684,41.071,318599.0
2023-03-27 12:00:00,44.02,44.22,43.98,44.03,530365.0,41.071,41.2576,41.0337,41.0803,530365.0
2023-03-27 12:10:00,44.04,44.28,44.01,44.24,548243.0,41.0897,41.3136,41.0617,41.2763,548243.0
2023-03-27 12:20:00,44.23,44.28,44.1,44.12,414332.0,41.2669,41.3136,41.1456,41.1643,414332.0
2023-03-27 12:30:00,44.13,44.17,44.04,44.09,290754.0,41.1736,41.2109,41.0897,41.1363,290754.0
2023-03-27 12:40:00,44.09,44.14,44.02,44.12,220614.0,41.1363,41.183,41.071,41.1643,220614.0
2023-03-27 12:50:00,44.11,44.13,44.01,44.07,185836.0,41.155,41.1736,41.0617,41.1176,185836.0
2023-03-27 13:00:00,44.08,44.16,44.02,44.05,243409.0,41.127,41.2016,41.071,41.099,243409.0
2023-03-27 13:10:00,44.04,44.06,43.94,44.05,280792.0,41.0897,41.1083,40.9964,41.099,280792.0
2023-03-27 13:20:00,44.05,44.13,44.0,44.02,290518.0,41.099,41.1736,41.0523,41.071,290518.0
2023-03-27 13:30:00,44.02,44.12,44.01,44.06,283401.0,41.071,41.1643,41.0617,41.1083,283401.0
2023-03-27 13:40:00,44.07,44.21,44.06,44.14,723677.0,41.1176,41.2483,41.1083,41.183,723677.0
2023-03-27 13:50:00,44.13,44.13,43.97,44.02,331241.0,41.1736,41.1736,41.0243,41.071,331241.0
2023-03-27 14:00:00,44.01,44.02,43.93,43.97,225632.0,41.0617,41.071,40.987,41.0243,225632.0
2023-03-27 14:10:00,43.97,44.05,43.96,44.02,258106.0,41.0243,41.099,41.015,41.071,258106.0
2023-03-27 14:20:00,44.02,44.21,44.01,44.15,572347.0,41.071,41.2483,41.0617,41.1923,572347.0
2023-03-27 14:30:00,44.15,44.29,44.15,44.28,489083.0,41.1923,41.3229,41.1923,41.3136,489083.0
2023-03-27 14:40:00,44.27,44.28,44.17,44.22,217221.0,41.3042,41.3136,41.2109,41.2576,217221.0
2023-03-27 14:50:00,44.22,44.33,44.15,44.32,334377.0,41.2576,41.3602,41.1923,41.3509,334377.0
2023-03-27 15:00:00,44.32,44.39,44.22,44.25,540887.0,41.3509,41.4162,41.2576,41.2856,540887.0
2023-03-27 15:10:00,44.25,44.32,44.23,44.29,413354.0,41.2856,41.3509,41.2669,41.3229,413354.0
2023-03-27 15:20:00,44.29,44.44,44.23,44.37,615428.0,41.3229,41.4629,41.2669,41.3975,615428.0
2023-03-27 15:30:00,44.37,44.4,44.1,44.18,681439.0,41.3975,41.4255,41.1456,41.2203,681439.0
2023-03-27 15:40:00,44.19,44.19,44.05,44.08,480219.0,41.2296,41.2296,41.099,41.127,480219.0
2023-03-27 15:50:00,44.07,44.14,43.85,43.91,1892615.0,41.1176,41.183,40.9124,40.9684,1892615.0
2023-03-28 09:30:00,43.83,43.96,43.35,43.94,1630352.0,40.8937,41.015,40.4459,40.9964,1630352.0
2023-03-28 09:40:00,43.93,44.17,43.85,43.98,740110.0,40.987,41.2109,40.9124,41.0337,740110.0
2023-03-28 09:50:00,43.99,44.19,43.99,44.14,475424.0,41.043,41.2296,41.043,41.183,475424.0
2023-03-28 10:00:00,44.14,44.18,43.98,44.14,488112.0,41.183,41.2203,41.0337,41.183,488112.0
2023-03-28 10:10:00,44.14,44.31,44.14,44.25,430303.0,41.183,41.3416,41.183,41.2856,430303.0
2023-03-28 10:20:00,44.25,44.32,44.15,44.22,373514.0,41.2856,41.3509,41.1923,41.2576,373514.0
2023-03-28 10:30:00,44.23,44.26,43.96,44.14,473639.0,41.2669,41.2949,41.015,41.183,473639.0
2023-03-28 10:40:00,44.15,44.22,44.05,44.2,258058.0,41.1923,41.2576,41.099,41.2389,258058.0
2023-03-28 10:50:00,44.2,44.21,43.97,44.03,258501.0,41.2389,41.2483,41.0243,41.0803,258501.0
2023-03-28 11:00:00,44.04,44.2,43.99,44.09,257693.0,41.0897,41.2389,41.043,41.1363,257693.0
2023-03-28 11:10:00,44.08,44.12,44.05,44.09,231165.0,41.127,41.1643,41.099,41.1363,231165.0
2023-03-28 11:20:00,44.09,44.1,44.01,44.04,168167.0,41.1363,41.1456,41.0617,41.0897,168167.0
2023-03-28 11:30:00,44.05,44.1,43.98,44.08,130213.0,41.099,41.1456,41.0337,41.127,130213.0
2023-03-28 11:40:00,44.08,44.1,43.97,44.01,166787.0,41.127,41.1456,41.0243,41.0617,166787.0
2023-03-28 11:50:00,44.01,44.06,44.01,44.02,242187.0,41.0617,41.1083,41.0617,41.071,242187.0
2023-03-28 12:00:00,44.02,44.05,43.86,43.89,437402.0,41.071,41.099,40.9217,40.9497,437402.0
2023-03-28 12:10:00,43.9,43.96,43.86,43.9,151656.0,40.959,41.015,40.9217,40.959,151656.0
2023-03-28 12:20:00,43.9,43.93,43.86,43.88,272931.0,40.959,40.987,40.9217,40.9404,272931.0
2023-03-28 12:30:00,43.88,43.92,43.85,43.91,161605.0,40.9404,40.9777,40.9124,40.9684,161605.0
2023-03-28 12:40:00,43.91,43.93,43.83,43.88,140838.0,40.9684,40.987,40.8937,40.9404,140838.0
2023-03-28 12:50:00,43.88,43.88,43.74,43.77,223013.0,40.9404,40.9404,40.8098,40.8377,223013.0
2023-03-28 13:00:00,43.77,43.82,43.73,43.74,476384.0,40.8377,40.8844,40.8004,40.8098,476384.0
2023-03-28 13:10:00,43.75,43.79,43.54,43.58,747337.0,40.8191,40.8564,40.6231,40.6605,747337.0
2023-03-28 13:20:00,43.59,43.59,43.4,43.43,1378653.0,40.6698,40.6698,40.4925,40.5205,1378653.0
2023-03-28 13:30:00,43.42,43.51,43.4,43.5,449830.0,40.5112,40.5952,40.4925,40.5858,449830.0
2023-03-28 13:40:00,43.49,43.56,43.45,43.48,399001.0,40.5765,40.6418,40.5392,40.5672,399001.0
2023-03-28 13:50:00,43.49,43.5,43.38,43.39,450310.0,40.5765,40.5858,40.4739,40.4832,450310.0
2023-03-28 14:00:00,43.39,43.61,43.37,43.58,585220.0,40.4832,40.6885,40.4645,40.6605,585220.0
2023-03-28 14:10:00,43.59,43.65,43.52,43.58,350527.0,40.6698,40.7258,40.6045,40.6605,350527.0
2023-03-28 14:20:00,43.58,43.65,43.58,43.61,241316.0,40.6605,40.7258,40.6605,40.6885,241316.0
2023-03-28 14:30:00,43.61,43.69,43.58,43.6,434792.0,40.6885,40.7631,40.6605,40.6791,434792.0
2023-03-28 14:40:00,43.59,43.77,43.57,43.73,445605.0,40.6698,40.8377,40.6511,40.8004,445605.0
2023-03-28 14:50:00,43.73,43.78,43.69,43.73,341970.0,40.8004,40.8471,40.7631,40.8004,341970.0
2023-03-28 15:00:00,43.73,43.8,43.68,43.77,316066.0,40.8004,40.8657,40.7538,40.8377,316066.0
2023-03-28 15:10:00,43.77,43.78,43.7,43.73,343436.0,40.8377,40.8471,40.7724,40.8004,343436.0
2023-03-28 15:20:00,43.73,43.76,43.68,43.73,503460.0,40.8004,40.8284,40.7538,40.8004,503460.0
2023-03-28 15:30:00,43.73,43.78,43.66,43.74,605553.0,40.8004,40.8471,40.7351,40.8098,605553.0
2023-03-28 15:40:00,43.73,43.78,43.66,43.74,393824.0,40.8004,40.8471,40.7351,40.8098,393824.0
2023-03-28 15:50:00,43.73,43.94,43.73,43.89,1125647.0,40.8004,40.9964,40.8004,40.9497,1125647.0
2023-03-29 09:30:00,44.47,44.53,44.26,44.48,2131662.0,41.4908,41.5468,41.2949,41.5002,2131662.0
2023-03-29 09:40:00,44.48,44.54,44.25,44.27,1236000.0,41.5002,41.5562,41.2856,41.3042,1236000.0
2023-03-29 09:50:00,44.27,44.5,44.26,44.41,851174.0,41.3042,41.5188,41.2949,41.4349,851174.0
2023-03-29 10:00:00,44.41,44.42,44.23,44.26,891851.0,41.4349,41.4442,41.2669,41.2949,891851.0
2023-03-29 10:10:00,44.26,44.26,44.03,44.05,575023.0,41.2949,41.2949,41.0803,41.099,575023.0
2023-03-29 10:20:00,44.04,44.18,44.0,44.07,404908.0,41.0897,41.2203,41.0523,41.1176,404908.0
2023-03-29 10:30:00,44.08,44.12,44.02,44.07,457762.0,41.127,41.1643,41.071,41.1176,457762.0
2023-03-29 10:40:00,44.07,44.08,43.81,43.86,666322.0,41.1176,41.127,40.8751,40.9217,666322.0
2023-03-29 10:50:00,43.86,43.92,43.72,43.73,406767.0,40.9217,40.9777,40.7911,40.8004,406767.0
2023-03-29 11:00:00,43.73,43.9,43.73,43.89,449032.0,40.8004,40.959,40.8004,40.9497,449032.0
2023-03-29 11:10:00,43.88,43.97,43.83,43.91,338973.0,40.9404,41.0243,40.8937,40.9684,338973.0
2023-03-29 11:20:00,43.91,44.01,43.91,43.97,226558.0,40.9684,41.0617,40.9684,41.0243,226558.0
2023-03-29 11:30:00,43.97,44.11,43.94,44.03,342486.0,41.0243,41.155,40.9964,41.0803,342486.0
2023-03-29 11:40:00,44.03,44.04,43.96,43.99,171510.0,41.0803,41.0897,41.015,41.043,171510.0
2023-03-29 11:50:00,44.0,44.07,43.95,44.05,135878.0,41.0523,41.1176,41.0057,41.099,135878.0
2023-03-29 12:00:00,44.05,44.09,43.93,43.98,148756.0,41.099,41.1363,40.987,41.0337,148756.0
2023-03-29 12:10:00,43.98,44.12,43.97,44.1,381942.0,41.0337,41.1643,41.0243,41.1456,381942.0
2023-03-29 12:20:00,44.09,44.12,44.05,44.09,122455.0,41.1363,41.1643,41.099,41.1363,122455.0
2023-03-29 12:30:00,44.09,44.17,44.08,44.09,98512.0,41.1363,41.2109,41.127,41.1363,98512.0
2023-03-29 12:40:00,44.09,44.15,44.09,44.1,137927.0,41.1363,41.1923,41.1363,41.1456,137927.0
2023-03-29 12:50:00,44.11,44.13,43.96,44.01,141603.0,41.155,41.1736,41.015,41.0617,141603.0
2023-03-29 13:00:00,44.0,44.08,43.95,44.08,380652.0,41.0523,41.127,41.0057,41.127,380652.0
2023-03-29 13:10:00,44.08,44.12,43.98,44.07,179403.0,41.127,41.1643,41.0337,41.1176,179403.0
2023-03-29 13:20:00,44.07,44.08,44.02,44.04,92018.0,41.1176,41.127,41.071,41.0897,92018.0
2023-03-29 13:30:00,44.04,44.07,43.94,43.94,169651.0,41.0897,41.1176,40.9964,40.9964,169651.0
2023-03-29 13:40:00,43.95,44.01,43.94,43.97,100422.0,41.0057,41.0617,40.9964,41.0243,100422.0
2023-03-29 13:50:00,43.97,44.05,43.96,44.01,297308.0,41.0243,41.099,41.015,41.0617,297308.0
2023-03-29 14:00:00,44.01,44.01,43.94,44.0,114408.0,41.0617,41.0617,40.9964,41.0523,114408.0
2023-03-29 14:10:00,44.0,44.02,43.94,43.95,127626.0,41.0523,41.071,40.9964,41.0057,127626.0
2023-03-29 14:20:00,43.94,43.99,43.9,43.97,209496.0,40.9964,41.043,40.959,41.0243,209496.0
2023-03-29 14:30:00,43.98,44.0,43.94,44.0,121926.0,41.0337,41.0523,40.9964,41.0523,121926.0
2023-03-29 14:40:00,44.0,44.11,43.95,44.09,123637.0,41.0523,41.155,41.0057,41.1363,123637.0
2023-03-29 14:50:00,44.09,44.22,44.06,44.16,435777.0,41.1363,41.2576,41.1083,41.2016,435777.0
2023-03-29 15:00:00,44.16,44.18,43.93,44.08,1172819.0,41.2016,41.2203,40.987,41.127,1172819.0
2023-03-29 15:10:00,44.08,44.26,44.05,44.22,496828.0,41.127,41.2949,41.099,41.2576,496828.0
2023-03-29 15:20:00,44.23,44.28,44.19,44.21,382288.0,41.2669,41.3136,41.2296,41.2483,382288.0
2023-03-29 15:30:00,44.21,44.29,44.17,44.29,414260.0,41.2483,41.3229,41.2109,41.3229,414260.0
2023-03-29 15:40:00,44.28,44.46,44.26,44.43,723701.0,41.3136,41.4815,41.2949,41.4535,723701.0
2023-03-29 15:50:00,44.43,44.44,44.31,44.39,1902839.0,41.4535,41.4629,41.3416,41.4162,1902839.0
2023-03-30 09:30:00,44.97,45.0,44.62,44.71,789081.0,41.9574,41.9853,41.6308,41.7148,789081.0
2023-03-30 09:40:00,44.71,44.85,44.63,44.74,679494.0,41.7148,41.8454,41.6401,41.7428,679494.0
2023-03-30 09:50:00,44.73,44.76,44.5,44.61,562279.0,41.7334,41.7614,41.5188,41.6215,562279.0
2023-03-30 10:00:00,44.62,44.64,44.36,44.5,511823.0,41.6308,41.6495,41.3882,41.5188,511823.0
2023-03-30 10:10:00,44.5,44.5,44.29,44.35,744614.0,41.5188,41.5188,41.3229,41.3789,744614.0
2023-03-30 10:20:00,44.34,44.49,44.29,44.41,339242.0,41.3696,41.5095,41.3229,41.4349,339242.0
2023-03-30 10:30:00,44.41,44.55,44.29,44.45,586395.0,41.4349,41.5655,41.3229,41.4722,586395.0
2023-03-30 10:40:00,44.44,44.44,44.33,44.36,326216.0,41.4629,41.4629,41.3602,41.3882,326216.0
2023-03-30 10:50:00,44.36,44.37,44.09,44.1,485749.0,41.3882,41.3975,41.1363,41.1456,485749.0
2023-03-30 11:00:00,44.1,44.15,44.03,44.04,393289.0,41.1456,41.1923,41.0803,41.0897,393289.0
2023-03-30 11:10:00,44.04,44.12,43.77,43.92,709437.0,41.0897,41.1643,40.8377,40.9777,709437.0
2023-03-30 11:20:00,43.92,44.03,43.92,44.02,639000.0,40.9777,41.0803,40.9777,41.071,639000.0
2023-03-30 11:30:00,44.01,44.07,43.95,44.03,438838.0,41.0617,41.1176,41.0057,41.0803,438838.0
2023-03-30 11:40:00,44.03,44.05,43.74,43.74,666735.0,41.0803,41.099,40.8098,40.8098,666735.0
2023-03-30 11:50:00,43.75,43.85,43.74,43.76,524139.0,40.8191,40.9124,40.8098,40.8284,524139.0
2023-03-30 12:00:00,43.76,43.84,43.69,43.84,282673.0,40.8284,40.9031,40.7631,40.9031,282673.0
2023-03-30 12:10:00,43.84,43.85,43.71,43.76,304828.0,40.9031,40.9124,40.7818,40.8284,304828.0
2023-03-30 12:20:00,43.76,43.78,43.61,43.62,274634.0,40.8284,40.8471,40.6885,40.6978,274634.0
2023-03-30 12:30:00,43.62,43.65,43.5,43.51,465708.0,40.6978,40.7258,40.5858,40.5952,465708.0
2023-03-30 12:40:00,43.52,43.57,43.44,43.55,329968.0,40.6045,40.6511,40.5298,40.6325,329968.0
2023-03-30 12:50:00,43.55,43.67,43.51,43.52,399323.0,40.6325,40.7444,40.5952,40.6045,399323.0
2023-03-30 13:00:00,43.53,43.66,43.51,43.55,394076.0,40.6138,40.7351,40.5952,40.6325,394076.0
2023-03-30 13:10:00,43.54,43.62,43.53,43.59,152465.0,40.6231,40.6978,40.6138,40.6698,152465.0
2023-03-30 13:20:00,43.6,43.63,43.45,43.47,415270.0,40.6791,40.7071,40.5392,40.5578,415270.0
2023-03-30 13:30:00,43.46,43.48,43.3,43.34,1295976.0,40.5485,40.5672,40.3992,40.4365,1295976.0
2023-03-30 13:40:00,43.34,43.44,43.31,43.44,486576.0,40.4365,40.5298,40.4086,40.5298,486576.0
2023-03-30 13:50:00,43.44,43.51,43.4,43.48,257602.0,40.5298,40.5952,40.4925,40.5672,257602.0
2023-03-30 14:00:00,43.48,43.52,43.46,43.48,220833.0,40.5672,40.6045,40.5485,40.5672,220833.0
2023-03-30 14:10:00,43.48,43.52,43.44,43.47,141591.0,40.5672,40.6045,40.5298,40.5578,141591.0
2023-03-30 14:20:00,43.47,43.56,43.46,43.5,178645.0,40.5578,40.6418,40.5485,40.5858,178645.0
2023-03-30 14:30:00,43.51,43.56,43.42,43.44,215096.0,40.5952,40.6418,40.5112,40.5298,215096.0
2023-03-30 14:40:00,43.43,43.46,43.37,43.46,210078.0,40.5205,40.5485,40.4645,40.5485,210078.0
2023-03-30 14:50:00,43.46,43.46,43.39,43.44,322998.0,40.5485,40.5485,40.4832,40.5298,322998.0
2023-03-30 15:00:00,43.43,43.47,43.38,43.39,286665.0,40.5205,40.5578,40.4739,40.4832,286665.0
2023-03-30 15:10:00,43.38,43.43,43.35,43.4,216058.0,40.4739,40.5205,40.4459,40.4925,216058.0
2023-03-30 15:20:00,43.4,43.44,43.32,43.32,286020.0,40.4925,40.5298,40.4179,40.4179,286020.0
2023-03-30 15:30:00,43.32,43.56,43.32,43.55,355653.0,40.4179,40.6418,40.4179,40.6325,355653.0
2023-03-30 15:40:00,43.54,43.56,43.38,43.41,397142.0,40.6231,40.6418,40.4739,40.5019,397142.0
2023-03-30 15:50:00,43.41,43.49,43.41,43.46,1124457.0,40.5019,40.5765,40.5019,40.5485,1124457.0
2023-03-31 09:30:00,43.97,44.1,43.77,43.85,1023552.0,41.0243,41.1456,40.8377,40.9124,1023552.0
2023-03-31 09:40:00,43.84,43.86,43.54,43.55,696762.0,40.9031,40.9217,40.6231,40.6325,696762.0
2023-03-31 09:50:00,43.56,43.63,43.37,43.42,1268270.0,40.6418,40.7071,40.4645,40.5112,1268270.0
2023-03-31 10:00:00,43.42,43.56,43.37,43.49,678381.0,40.5112,40.6418,40.4645,40.5765,678381.0
2023-03-31 10:10:00,43.5,43.62,43.43,43.62,846072.0,40.5858,40.6978,40.5205,40.6978,846072.0
2023-03-31 10:20:00,43.61,43.81,43.58,43.73,737393.0,40.6885,40.8751,40.6605,40.8004,737393.0
2023-03-31 10:30:00,43.74,43.8,43.62,43.64,728622.0,40.8098,40.8657,40.6978,40.7165,728622.0
2023-03-31 10:40:00,43.63,43.79,43.61,43.78,777911.0,40.7071,40.8564,40.6885,40.8471,777911.0
2023-03-31 10:50:00,43.79,43.86,43.71,43.84,300467.0,40.8564,40.9217,40.7818,40.9031,300467.0
2023-03-31 11:00:00,43.84,43.9,43.79,43.83,276127.0,40.9031,40.959,40.8564,40.8937,276127.0
2023-03-31 11:10:00,43.82,43.88,43.78,43.84,335700.0,40.8844,40.9404,40.8471,40.9031,335700.0
2023-03-31 11:20:00,43.84,44.02,43.83,43.97,415162.0,40.9031,41.071,40.8937,41.0243,415162.0
2023-03-31 11:30:00,43.97,43.99,43.78,43.8,278304.0,41.0243,41.043,40.8471,40.8657,278304.0
2023-03-31 11:40:00,43.8,43.83,43.69,43.72,292394.0,40.8657,40.8937,40.7631,40.7911,292394.0
2023-03-31 11:50:00,43.72,43.78,43.65,43.66,207866.0,40.7911,40.8471,40.7258,40.7351,207866.0
2023-03-31 12:00:00,43.66,43.8,43.65,43.73,202626.0,40.7351,40.8657,40.7258,40.8004,202626.0
2023-03-31 12:10:00,43.73,43.83,43.73,43.78,265096.0,40.8004,40.8937,40.8004,40.8471,265096.0
2023-03-31 12:20:00,43.77,43.83,43.67,43.68,250879.0,40.8377,40.8937,40.7444,40.7538,250879.0
2023-03-31 12:30:00,43.67,43.69,43.52,43.61,436726.0,40.7444,40.7631,40.6045,40.6885,436726.0
2023-03-31 12:40:00,43.61,43.68,43.6,43.63,207031.0,40.6885,40.7538,40.6791,40.7071,207031.0
2023-03-31 12:50:00,43.63,43.64,43.57,43.63,135591.0,40.7071,40.7165,40.6511,40.7071,135591.0
2023-03-31 13:00:00,43.63,43.71,43.6,43.66,303578.0,40.7071,40.7818,40.6791,40.7351,303578.0
2023-03-31 13:10:00,43.66,43.7,43.62,43.65,259255.0,40.7351,40.7724,40.6978,40.7258,259255.0
2023-03-31 13:20:00,43.65,43.72,43.61,43.72,205007.0,40.7258,40.7911,40.6885,40.7911,205007.0
2023-03-31 13:30:00,43.71,43.72,43.61,43.66,231480.0,40.7818,40.7911,40.6885,40.7351,231480.0
2023-03-31 13:40:00,43.66,43.7,43.65,43.68,210332.0,40.7351,40.7724,40.7258,40.7538,210332.0
2023-03-31 13:50:00,43.68,43.71,43.62,43.66,230054.0,40.7538,40.7818,40.6978,40.7351,230054.0
2023-03-31 14:00:00,43.66,43.69,43.62,43.64,189048.0,40.7351,40.7631,40.6978,40.7165,189048.0
2023-03-31 14:10:00,43.64,43.65,43.57,43.61,262101.0,40.7165,40.7258,40.6511,40.6885,262101.0
2023-03-31 14:20:00,43.61,43.61,43.5,43.56,221656.0,40.6885,40.6885,40.5858,40.6418,221656.0
2023-03-31 14:30:00,43.56,43.56,43.5,43.53,168505.0,40.6418,40.6418,40.5858,40.6138,168505.0
2023-03-31 14:40:00,43.54,43.57,43.5,43.51,160934.0,40.6231,40.6511,40.5858,40.5952,160934.0
2023-03-31 14:50:00,43.51,43.52,43.39,43.42,319750.0,40.5952,40.6045,40.4832,40.5112,319750.0
2023-03-31 15:00:00,43.42,43.55,43.39,43.4,437730.0,40.5112,40.6325,40.4832,40.4925,437730.0
2023-03-31 15:10:00,43.4,43.51,43.38,43.5,502617.0,40.4925,40.5952,40.4739,40.5858,502617.0
2023-03-31 15:20:00,43.5,43.68,43.5,43.65,534034.0,40.5858,40.7538,40.5858,40.7258,534034.0
2023-03-31 15:30:00,43.65,43.69,43.55,43.64,629841.0,40.7258,40.7631,40.6325,40.7165,629841.0
2023-03-31 15:40:00,43.65,43.8,43.64,43.75,602979.0,40.7258,40.8657,40.7165,40.8191,602979.0
2023-03-31 15:50:00,43.75,43.89,43.67,43.84,1443191.0,40.8191,40.9497,40.7444,40.9031,1443191.0
2023-04-03 09:30:00,44.0,44.23,43.98,44.11,1122539.0,41.0523,41.2669,41.0337,41.155,1122539.0
2023-04-03 09:40:00,44.11,44.17,43.89,44.0,534431.0,41.155,41.2109,40.9497,41.0523,534431.0
2023-04-03 09:50:00,44.01,44.2,43.96,44.09,420092.0,41.0617,41.2389,41.015,41.1363,420092.0
2023-04-03 10:00:00,44.1,44.17,44.02,44.11,625311.0,41.1456,41.2109,41.071,41.155,625311.0
2023-04-03 10:10:00,44.11,44.13,43.94,44.02,443362.0,41.155,41.1736,40.9964,41.071,443362.0
2023-04-03 10:20:00,44.03,44.07,43.9,44.03,292692.0,41.0803,41.1176,40.959,41.0803,292692.0
2023-04-03 10:30:00,44.04,44.07,43.76,43.77,588203.0,41.0897,41.1176,40.8284,40.8377,588203.0
2023-04-03 10:40:00,43.76,43.79,43.5,43.51,594232.0,40.8284,40.8564,40.5858,40.5952,594232.0
2023-04-03 10:50:00,43.5,43.5,43.18,43.3,1128433.0,40.5858,40.5858,40.2873,40.3992,1128433.0
2023-04-03 11:00:00,43.29,43.42,43.2,43.23,328798.0,40.3899,40.5112,40.3059,40.3339,328798.0
2023-04-03 11:10:00,43.23,43.27,43.13,43.2,649878.0,40.3339,40.3712,40.2406,40.3059,649878.0
2023-04-03 11:20:00,43.19,43.21,43.12,43.18,347628.0,40.2966,40.3153,40.2313,40.2873,347628.0
2023-04-03 11:30:00,43.18,43.37,43.16,43.31,424670.0,40.2873,40.4645,40.2686,40.4086,424670.0
2023-04-03 11:40:00,43.32,43.34,43.2,43.29,206548.0,40.4179,40.4365,40.3059,40.3899,206548.0
2023-04-03 11:50:00,43.28,43.35,43.2,43.32,186087.0,40.3806,40.4459,40.3059,40.4179,186087.0
2023-04-03 12:00:00,43.32,43.34,43.22,43.26,109147.0,40.4179,40.4365,40.3246,40.3619,109147.0
2023-04-03 12:10:00,43.25,43.36,43.21,43.35,243866.0,40.3526,40.4552,40.3153,40.4459,243866.0
2023-04-03 12:20:00,43.36,43.36,43.25,43.31,420268.0,40.4552,40.4552,40.3526,40.4086,420268.0
2023-04-03 12:30:00,43.32,43.4,43.28,43.4,159056.0,40.4179,40.4925,40.3806,40.4925,159056.0
2023-04-03 12:40:00,43.4,43.4,43.26,43.29,288543.0,40.4925,40.4925,40.3619,40.3899,288543.0
2023-04-03 12:50:00,43.3,43.36,43.25,43.26,184318.0,40.3992,40.4552,40.3526,40.3619,184318.0
2023-04-03 13:00:00,43.26,43.28,43.16,43.2,274572.0,40.3619,40.3806,40.2686,40.3059,274572.0
2023-04-03 13:10:00,43.2,43.26,43.19,43.25,245699.0,40.3059,40.3619,40.2966,40.3526,245699.0
2023-04-03 13:20:00,43.24,43.28,43.19,43.22,139363.0,40.3432,40.3806,40.2966,40.3246,139363.0
2023-04-03 13:30:00,43.21,43.26,43.17,43.23,115382.0,40.3153,40.3619,40.2779,40.3339,115382.0
2023-04-03 13:40:00,43.23,43.24,43.14,43.22,151964.0,40.3339,40.3432,40.2499,40.3246,151964.0
2023-04-03 13:50:00,43.22,43.27,43.16,43.23,147243.0,40.3246,40.3712,40.2686,40.3339,147243.0
2023-04-03 14:00:00,43.23,43.25,43.14,43.23,667464.0,40.3339,40.3526,40.2499,40.3339,667464.0
2023-04-03 14:10:00,43.23,43.27,43.17,43.21,176565.0,40.3339,40.3712,40.2779,40.3153,176565.0
2023-04-03 14:20:00,43.2,43.3,43.17,43.29,125028.0,40.3059,40.3992,40.2779,40.3899,125028.0
2023-04-03 14:30:00,43.29,43.43,43.28,43.41,373463.0,40.3899,40.5205,40.3806,40.5019,373463.0
2023-04-03 14:40:00,43.42,43.5,43.4,43.47,230317.0,40.5112,40.5858,40.4925,40.5578,230317.0
2023-04-03 14:50:00,43.48,43.5,43.43,43.44,181226.0,40.5672,40.5858,40.5205,40.5298,181226.0
2023-04-03 15:00:00,43.44,43.5,43.4,43.41,251831.0,40.5298,40.5858,40.4925,40.5019,251831.0
2023-04-03 15:10:00,43.41,43.47,43.4,43.41,235940.0,40.5019,40.5578,40.4925,40.5019,235940.0
2023-04-03 15:20:00,43.41,43.42,43.32,43.37,441657.0,40.5019,40.5112,40.4179,40.4645,441657.0
2023-04-03 15:30:00,43.37,43.45,43.31,43.33,364917.0,40.4645,40.5392,40.4086,40.4272,364917.0
2023-04-03 15:40:00,43.32,43.43,43.3,43.4,601560.0,40.4179,40.5205,40.3992,40.4925,601560.0
2023-04-03 15:50:00,43.4,43.43,43.34,43.4,1271765.0,40.4925,40.5205,40.4365,40.4925,1271765.0
2023-04-04 09:30:00,43.62,43.72,43.01,43.02,1212557.0,40.6978,40.7911,40.1287,40.138,1212557.0
2023-04-04 09:40:00,43.04,43.09,42.85,42.86,823827.0,40.1566,40.2033,39.9794,39.9887,823827.0
2023-04-04 09:50:00,42.86,42.91,42.63,42.69,1180903.0,39.9887,40.0354,39.7741,39.8301,1180903.0
2023-04-04 10:00:00,42.7,42.85,42.65,42.72,884278.0,39.8394,39.9794,39.7928,39.8581,884278.0
2023-04-04 10:10:00,42.71,42.73,42.47,42.49,693157.0,39.8488,39.8674,39.6248,39.6435,693157.0
2023-04-04 10:20:00,42.49,42.53,42.4,42.5,516815.0,39.6435,39.6808,39.5595,39.6528,516815.0
2023-04-04 10:30:00,42.5,42.55,42.37,42.39,543806.0,39.6528,39.6995,39.5315,39.5502,543806.0
2023-04-04 10:40:00,42.4,42.4,42.11,42.12,785869.0,39.5595,39.5595,39.2889,39.2983,785869.0
2023-04-04 10:50:00,42.12,42.23,42.04,42.09,754912.0,39.2983,39.4009,39.2236,39.2703,754912.0
2023-04-04 11:00:00,42.09,42.11,41.89,41.9,795567.0,39.2703,39.2889,39.0837,39.093,795567.0
2023-04-04 11:10:00,41.9,41.97,41.76,41.87,1276511.0,39.093,39.1583,38.9624,39.065,1276511.0
2023-04-04 11:20:00,41.88,41.97,41.81,41.86,771576.0,39.0744,39.1583,39.009,39.0557,771576.0
2023-04-04 11:30:00,41.86,41.99,41.83,41.86,637581.0,39.0557,39.177,39.0277,39.0557,637581.0
2023-04-04 11:40:00,41.85,41.94,41.83,41.93,524795.0,39.0464,39.1303,39.0277,39.121,524795.0
2023-04-04 11:50:00,41.92,41.95,41.84,41.88,275443.0,39.1117,39.1397,39.037,39.0744,275443.0
2023-04-04 12:00:00,41.88,42.01,41.85,41.86,425255.0,39.0744,39.1956,39.0464,39.0557,425255.0
2023-04-04 12:10:00,41.87,41.94,41.82,41.91,435670.0,39.065,39.1303,39.0184,39.1023,435670.0
2023-04-04 12:20:00,41.91,42.07,41.83,42.07,711952.0,39.1023,39.2516,39.0277,39.2516,711952.0
2023-04-04 12:30:00,42.07,42.09,41.96,41.98,274108.0,39.2516,39.2703,39.149,39.1677,274108.0
2023-04-04 12:40:00,41.98,42.09,41.97,42.08,296598.0,39.1677,39.2703,39.1583,39.261,296598.0
2023-04-04 12:50:00,42.08,42.11,42.01,42.07,210526.0,39.261,39.2889,39.1956,39.2516,210526.0
2023-04-04 13:00:00,42.08,42.14,42.05,42.1,332692.0,39.261,39.3169,39.233,39.2796,332692.0
2023-04-04 13:10:00,42.09,42.15,42.02,42.14,277453.0,39.2703,39.3263,39.205,39.3169,277453.0
2023-04-04 13:20:00,42.14,42.18,42.1,42.13,195115.0,39.3169,39.3543,39.2796,39.3076,195115.0
2023-04-04 13:30:00,42.13,42.23,42.12,42.18,315138.0,39.3076,39.4009,39.2983,39.3543,315138.0
2023-04-04 13:40:00,42.18,42.21,42.08,42.18,452701.0,39.3543,39.3822,39.261,39.3543,452701.0
2023-04-04 13:50:00,42.17,42.2,42.11,42.12,202661.0,39.3449,39.3729,39.2889,39.2983,202661.0
2023-04-04 14:00:00,42.11,42.23,42.08,42.2,232344.0,39.2889,39.4009,39.261,39.3729,232344.0
2023-04-04 14:10:00,42.21,42.25,42.1,42.11,271378.0,39.3822,39.4196,39.2796,39.2889,271378.0
2023-04-04 14:20:00,42.11,42.12,41.96,41.97,237390.0,39.2889,39.2983,39.149,39.1583,237390.0
2023-04-04 14:30:00,41.97,42.07,41.91,42.07,358239.0,39.1583,39.2516,39.1023,39.2516,358239.0
2023-04-04 14:40:00,42.07,42.11,42.02,42.05,230632.0,39.2516,39.2889,39.205,39.233,230632.0
2023-04-04 14:50:00,42.05,42.1,42.03,42.05,356775.0,39.233,39.2796,39.2143,39.233,356775.0
2023-04-04 15:00:00,42.05,42.13,42.0,42.07,563563.0,39.233,39.3076,39.1863,39.2516,563563.0
2023-04-04 15:10:00,42.07,42.17,42.04,42.15,294521.0,39.2516,39.3449,39.2236,39.3263,294521.0
2023-04-04 15:20:00,42.15,42.16,42.05,42.07,282562.0,39.3263,39.3356,39.233,39.2516,282562.0
2023-04-04 15:30:00,42.07,42.22,42.05,42.2,476331.0,39.2516,39.3916,39.233,39.3729,476331.0
2023-04-04 15:40:00,42.2,42.32,42.16,42.27,701100.0,39.3729,39.4849,39.3356,39.4382,701100.0
2023-04-04 15:50:00,42.26,42.48,42.26,42.45,1082904.0,39.4289,39.6342,39.4289,39.6062,1082904.0
2023-04-05 09:30:00,41.6,41.83,41.53,41.61,1835474.0,38.8131,39.0277,38.7478,38.8224,1835474.0
2023-04-05 09:40:00,41.6,42.0,41.53,41.97,1219497.0,38.8131,39.1863,38.7478,39.1583,1219497.0
2023-04-05 09:50:00,41.98,42.22,41.95,41.98,1056063.0,39.1677,39.3916,39.1397,39.1677,1056063.0
2023-04-05 10:00:00,41.99,42.08,41.65,41.67,1274826.0,39.177,39.261,38.8598,38.8784,1274826.0
2023-04-05 10:10:00,41.66,41.81,41.58,41.62,637456.0,38.8691,39.009,38.7945,38.8318,637456.0
2023-04-05 10:20:00,41.63,41.92,41.57,41.58,894500.0,38.8411,39.1117,38.7851,38.7945,894500.0
2023-04-05 10:30:00,41.57,41.97,41.57,41.79,537020.0,38.7851,39.1583,38.7851,38.9904,537020.0
2023-04-05 10:40:00,41.79,41.81,41.46,41.57,674252.0,38.9904,39.009,38.6825,38.7851,674252.0
2023-04-05 10:50:00,41.56,41.58,41.45,41.53,508783.0,38.7758,38.7945,38.6732,38.7478,508783.0
2023-04-05 11:00:00,41.52,41.64,41.44,41.62,288628.0,38.7385,38.8504,38.6638,38.8318,288628.0
2023-04-05 11:10:00,41.63,41.69,41.54,41.61,324410.0,38.8411,38.8971,38.7571,38.8224,324410.0
2023-04-05 11:20:00,41.61,41.65,41.54,41.6,675890.0,38.8224,38.8598,38.7571,38.8131,675890.0
2023-04-05 11:30:00,41.61,41.69,41.59,41.63,500365.0,38.8224,38.8971,38.8038,38.8411,500365.0
2023-04-05 11:40:00,41.64,41.67,41.57,41.61,356378.0,38.8504,38.8784,38.7851,38.8224,356378.0
2023-04-05 11:50:00,41.62,41.7,41.58,41.7,279645.0,38.8318,38.9064,38.7945,38.9064,279645.0
2023-04-05 12:00:00,41.7,41.71,41.63,41.68,221509.0,38.9064,38.9157,38.8411,38.8878,221509.0
2023-04-05 12:10:00,41.68,41.71,41.59,41.65,334058.0,38.8878,38.9157,38.8038,38.8598,334058.0
2023-04-05 12:20:00,41.66,41.69,41.57,41.63,257624.0,38.8691,38.8971,38.7851,38.8411,257624.0
2023-04-05 12:30:00,41.63,41.68,41.54,41.65,281871.0,38.8411,38.8878,38.7571,38.8598,281871.0
2023-04-05 12:40:00,41.64,41.68,41.53,41.55,211573.0,38.8504,38.8878,38.7478,38.7665,211573.0
2023-04-05 12:50:00,41.56,41.59,41.46,41.57,277918.0,38.7758,38.8038,38.6825,38.7851,277918.0
2023-04-05 13:00:00,41.57,41.72,41.56,41.63,257752.0,38.7851,38.9251,38.7758,38.8411,257752.0
2023-04-05 13:10:00,41.64,42.19,41.6,42.15,2579945.0,38.8504,39.3636,38.8131,39.3263,2579945.0
2023-04-05 13:20:00,42.15,42.24,41.96,41.97,1924892.0,39.3263,39.4102,39.149,39.1583,1924892.0
2023-04-05 13:30:00,41.97,42.02,41.77,41.8,487024.0,39.1583,39.205,38.9717,38.9997,487024.0
2023-04-05 13:40:00,41.81,41.83,41.64,41.68,830019.0,39.009,39.0277,38.8504,38.8878,830019.0
2023-04-05 13:50:00,41.68,41.82,41.68,41.76,264898.0,38.8878,39.0184,38.8878,38.9624,264898.0
2023-04-05 14:00:00,41.77,41.95,41.72,41.88,639070.0,38.9717,39.1397,38.9251,39.0744,639070.0
2023-04-05 14:10:00,41.88,42.08,41.81,42.05,970396.0,39.0744,39.261,39.009,39.233,970396.0
2023-04-05 14:20:00,42.05,42.09,41.97,41.97,658739.0,39.233,39.2703,39.1583,39.1583,658739.0
2023-04-05 14:30:00,41.98,42.13,41.94,41.98,853642.0,39.1677,39.3076,39.1303,39.1677,853642.0
2023-04-05 14:40:00,41.99,42.03,41.91,41.94,281104.0,39.177,39.2143,39.1023,39.1303,281104.0
2023-04-05 14:50:00,41.93,41.95,41.85,41.91,244703.0,39.121,39.1397,39.0464,39.1023,244703.0
2023-04-05 15:00:00,41.91,41.94,41.85,41.91,264092.0,39.1023,39.1303,39.0464,39.1023,264092.0
2023-04-05 15:10:00,41.91,41.95,41.88,41.92,200817.0,39.1023,39.1397,39.0744,39.1117,200817.0
2023-04-05 15:20:00,41.92,41.98,41.89,41.91,312489.0,39.1117,39.1677,39.0837,39.1023,312489.0
2023-04-05 15:30:00,41.91,42.04,41.91,41.99,587471.0,39.1023,39.2236,39.1023,39.177,587471.0
2023-04-05 15:40:00,42.0,42.05,41.9,41.97,601131.0,39.1863,39.233,39.093,39.1583,601131.0
2023-04-05 15:50:00,41.97,42.06,41.96,42.0,1247624.0,39.1583,39.2423,39.149,39.1863,1247624.0
2023-04-06 09:30:00,41.97,42.22,41.96,42.04,1058333.0,39.1583,39.3916,39.149,39.2236,1058333.0
2023-04-06 09:40:00,42.05,42.26,42.0,42.23,1060767.0,39.233,39.4289,39.1863,39.4009,1060767.0
2023-04-06 09:50:00,42.23,42.5,42.21,42.47,1162634.0,39.4009,39.6528,39.3822,39.6248,1162634.0
2023-04-06 10:00:00,42.47,42.57,42.38,42.51,788605.0,39.6248,39.7181,39.5409,39.6622,788605.0
2023-04-06 10:10:00,42.51,42.79,42.49,42.72,1487638.0,39.6622,39.9234,39.6435,39.8581,1487638.0
2023-04-06 10:20:00,42.71,42.71,42.48,42.52,419591.0,39.8488,39.8488,39.6342,39.6715,419591.0
2023-04-06 10:30:00,42.51,42.63,42.44,42.44,464928.0,39.6622,39.7741,39.5968,39.5968,464928.0
2023-04-06 10:40:00,42.44,42.6,42.37,42.52,496069.0,39.5968,39.7461,39.5315,39.6715,496069.0
2023-04-06 10:50:00,42.53,42.55,42.43,42.52,407742.0,39.6808,39.6995,39.5875,39.6715,407742.0
2023-04-06 11:00:00,42.51,42.65,42.47,42.57,579029.0,39.6622,39.7928,39.6248,39.7181,579029.0
2023-04-06 11:10:00,42.58,42.76,42.56,42.66,667190.0,39.7275,39.8954,39.7088,39.8021,667190.0
2023-04-06 11:20:00,42.66,42.67,42.48,42.53,447488.0,39.8021,39.8114,39.6342,39.6808,447488.0
2023-04-06 11:30:00,42.53,42.59,42.46,42.55,318940.0,39.6808,39.7368,39.6155,39.6995,318940.0
2023-04-06 11:40:00,42.56,42.58,42.44,42.55,308055.0,39.7088,39.7275,39.5968,39.6995,308055.0
2023-04-06 11:50:00,42.55,42.55,42.49,42.51,170869.0,39.6995,39.6995,39.6435,39.6622,170869.0
2023-04-06 12:00:00,42.52,42.62,42.51,42.6,289233.0,39.6715,39.7648,39.6622,39.7461,289233.0
2023-04-06 12:10:00,42.61,42.65,42.58,42.6,164329.0,39.7555,39.7928,39.7275,39.7461,164329.0
2023-04-06 12:20:00,42.61,42.61,42.54,42.59,229153.0,39.7555,39.7555,39.6901,39.7368,229153.0
2023-04-06 12:30:00,42.59,42.84,42.59,42.8,419515.0,39.7368,39.97,39.7368,39.9327,419515.0
2023-04-06 12:40:00,42.81,42.87,42.7,42.7,314367.0,39.9421,39.998,39.8394,39.8394,314367.0
2023-04-06 12:50:00,42.7,42.74,42.55,42.56,164243.0,39.8394,39.8767,39.6995,39.7088,164243.0
2023-04-06 13:00:00,42.56,42.61,42.5,42.55,237542.0,39.7088,39.7555,39.6528,39.6995,237542.0
2023-04-06 13:10:00,42.55,42.66,42.55,42.64,351184.0,39.6995,39.8021,39.6995,39.7834,351184.0
2023-04-06 13:20:00,42.64,42.73,42.61,42.64,325251.0,39.7834,39.8674,39.7555,39.7834,325251.0
2023-04-06 13:30:00,42.64,42.66,42.58,42.64,347418.0,39.7834,39.8021,39.7275,39.7834,347418.0
2023-04-06 13:40:00,42.65,42.66,42.55,42.55,130749.0,39.7928,39.8021,39.6995,39.6995,130749.0
2023-04-06 13:50:00,42.56,42.59,42.52,42.53,330070.0,39.7088,39.7368,39.6715,39.6808,330070.0
2023-04-06 14:00:00,42.54,42.66,42.53,42.65,207592.0,39.6901,39.8021,39.6808,39.7928,207592.0
2023-04-06 14:10:00,42.65,42.65,42.55,42.59,183662.0,39.7928,39.7928,39.6995,39.7368,183662.0
2023-04-06 14:20:00,42.59,42.66,42.57,42.65,232018.0,39.7368,39.8021,39.7181,39.7928,232018.0
2023-04-06 14:30:00,42.65,42.72,42.63,42.69,226582.0,39.7928,39.8581,39.7741,39.8301,226582.0
2023-04-06 14:40:00,42.69,42.72,42.65,42.67,233305.0,39.8301,39.8581,39.7928,39.8114,233305.0
2023-04-06 14:50:00,42.67,42.68,42.57,42.59,188241.0,39.8114,39.8208,39.7181,39.7368,188241.0
2023-04-06 15:00:00,42.59,42.67,42.57,42.64,251965.0,39.7368,39.8114,39.7181,39.7834,251965.0
2023-04-06 15:10:00,42.64,42.64,42.52,42.57,481327.0,39.7834,39.7834,39.6715,39.7181,481327.0
2023-04-06 15:20:00,42.56,42.6,42.53,42.59,435225.0,39.7088,39.7461,39.6808,39.7368,435225.0
2023-04-06 15:30:00,42.59,42.6,42.5,42.53,586737.0,39.7368,39.7461,39.6528,39.6808,586737.0
2023-04-06 15:40:00,42.53,42.65,42.51,42.6,518364.0,39.6808,39.7928,39.6622,39.7461,518364.0
2023-04-06 15:50:00,42.6,42.64,42.53,42.62,1207140.0,39.7461,39.7834,39.6808,39.7648,1207140.0
2023-04-10 09:30:00,42.25,42.53,42.03,42.51,1296825.0,39.4196,39.6808,39.2143,39.6622,1296825.0
2023-04-10 09:40:00,42.5,43.05,42.42,42.97,1874465.0,39.6528,40.166,39.5782,40.0913,1874465.0
2023-04-10 09:50:00,42.96,43.11,42.86,42.89,941792.0,40.082,40.222,39.9887,40.0167,941792.0
2023-04-10 10:00:00,42.89,43.1,42.86,43.1,390866.0,40.0167,40.2126,39.9887,40.2126,390866.0
2023-04-10 10:10:00,43.1,43.15,42.98,43.06,375953.0,40.2126,40.2593,40.1007,40.1753,375953.0
2023-04-10 10:20:00,43.06,43.19,43.03,43.17,561109.0,40.1753,40.2966,40.1473,40.2779,561109.0
2023-04-10 10:30:00,43.18,43.28,43.12,43.16,284768.0,40.2873,40.3806,40.2313,40.2686,284768.0
2023-04-10 10:40:00,43.17,43.17,42.96,43.0,438701.0,40.2779,40.2779,40.082,40.1193,438701.0
2023-04-10 10:50:00,43.0,43.1,42.96,43.01,256498.0,40.1193,40.2126,40.082,40.1287,256498.0
2023-04-10 11:00:00,43.01,43.04,42.88,42.91,223400.0,40.1287,40.1566,40.0074,40.0354,223400.0
2023-04-10 11:10:00,42.9,42.98,42.89,42.97,379626.0,40.026,40.1007,40.0167,40.0913,379626.0
2023-04-10 11:20:00,42.96,43.01,42.88,42.89,140457.0,40.082,40.1287,40.0074,40.0167,140457.0
2023-04-10 11:30:00,42.89,42.92,42.77,42.8,197505.0,40.0167,40.0447,39.9047,39.9327,197505.0
2023-04-10 11:40:00,42.8,42.83,42.73,42.75,215810.0,39.9327,39.9607,39.8674,39.8861,215810.0
2023-04-10 11:50:00,42.75,42.75,42.61,42.62,277047.0,39.8861,39.8861,39.7555,39.7648,277047.0
2023-04-10 12:00:00,42.62,42.67,42.53,42.54,295214.0,39.7648,39.8114,39.6808,39.6901,295214.0
2023-04-10 12:10:00,42.55,42.6,42.53,42.57,147873.0,39.6995,39.7461,39.6808,39.7181,147873.0
2023-04-10 12:20:00,42.57,42.59,42.49,42.52,75242.0,39.7181,39.7368,39.6435,39.6715,75242.0
2023-04-10 12:30:00,42.52,42.61,42.49,42.58,153234.0,39.6715,39.7555,39.6435,39.7275,153234.0
2023-04-10 12:40:00,42.57,42.73,42.54,42.62,1113180.0,39.7181,39.8674,39.6901,39.7648,1113180.0
2023-04-10 12:50:00,42.62,42.7,42.61,42.69,172452.0,39.7648,39.8394,39.7555,39.8301,172452.0
2023-04-10 13:00:00,42.69,42.82,42.68,42.8,429825.0,39.8301,39.9514,39.8208,39.9327,429825.0
2023-04-10 13:10:00,42.81,42.87,42.78,42.83,142615.0,39.9421,39.998,39.9141,39.9607,142615.0
2023-04-10 13:20:00,42.82,42.84,42.75,42.8,127004.0,39.9514,39.97,39.8861,39.9327,127004.0
2023-04-10 13:30:00,42.8,42.9,42.79,42.82,126769.0,39.9327,40.026,39.9234,39.9514,126769.0
2023-04-10 13:40:00,42.82,42.97,42.81,42.95,173356.0,39.9514,40.0913,39.9421,40.0727,173356.0
2023-04-10 13:50:00,42.95,42.96,42.79,42.81,165332.0,40.0727,40.082,39.9234,39.9421,165332.0
2023-04-10 14:00:00,42.82,42.82,42.73,42.77,103272.0,39.9514,39.9514,39.8674,39.9047,103272.0
2023-04-10 14:10:00,42.77,42.93,42.77,42.91,127912.0,39.9047,40.054,39.9047,40.0354,127912.0
2023-04-10 14:20:00,42.91,42.95,42.83,42.87,200456.0,40.0354,40.0727,39.9607,39.998,200456.0
2023-04-10 14:30:00,42.87,42.93,42.85,42.91,116415.0,39.998,40.054,39.9794,40.0354,116415.0
2023-04-10 14:40:00,42.91,42.91,42.81,42.84,131082.0,40.0354,40.0354,39.9421,39.97,131082.0
2023-04-10 14:50:00,42.84,42.89,42.8,42.87,111632.0,39.97,40.0167,39.9327,39.998,111632.0
2023-04-10 15:00:00,42.87,42.92,42.87,42.9,88646.0,39.998,40.0447,39.998,40.026,88646.0
2023-04-10 15:10:00,42.9,42.9,42.8,42.88,191031.0,40.026,40.026,39.9327,40.0074,191031.0
2023-04-10 15:20:00,42.88,42.9,42.78,42.81,156062.0,40.0074,40.026,39.9141,39.9421,156062.0
2023-04-10 15:30:00,42.81,42.9,42.81,42.86,249809.0,39.9421,40.026,39.9421,39.9887,249809.0
2023-04-10 15:40:00,42.86,42.92,42.82,42.85,417738.0,39.9887,40.0447,39.9514,39.9794,417738.0
2023-04-10 15:50:00,42.86,42.88,42.77,42.87,723807.0,39.9887,40.0074,39.9047,39.998,723807.0
2023-04-11 09:30:00,43.13,43.15,42.93,43.02,532469.0,40.2406,40.2593,40.054,40.138,532469.0
2023-04-11 09:40:00,43.03,43.09,42.84,43.03,439002.0,40.1473,40.2033,39.97,40.1473,439002.0
2023-04-11 09:50:00,43.02,43.06,42.88,42.88,252251.0,40.138,40.1753,40.0074,40.0074,252251.0
2023-04-11 10:00:00,42.89,43.1,42.85,43.09,512724.0,40.0167,40.2126,39.9794,40.2033,512724.0
2023-04-11 10:10:00,43.09,43.16,43.01,43.05,479807.0,40.2033,40.2686,40.1287,40.166,479807.0
2023-04-11 10:20:00,43.05,43.05,42.87,42.98,476379.0,40.166,40.166,39.998,40.1007,476379.0
2023-04-11 10:30:00,42.97,43.07,42.75,42.82,434681.0,40.0913,40.1846,39.8861,39.9514,434681.0
2023-04-11 10:40:00,42.81,42.87,42.66,42.75,251975.0,39.9421,39.998,39.8021,39.8861,251975.0
2023-04-11 10:50:00,42.75,42.91,42.7,42.87,228300.0,39.8861,40.0354,39.8394,39.998,228300.0
2023-04-11 11:00:00,42.87,42.99,42.78,42.82,300623.0,39.998,40.11,39.9141,39.9514,300623.0
2023-04-11 11:10:00,42.82,42.85,42.78,42.82,268221.0,39.9514,39.9794,39.9141,39.9514,268221.0
2023-04-11 11:20:00,42.82,42.93,42.82,42.91,132883.0,39.9514,40.054,39.9514,40.0354,132883.0
2023-04-11 11:30:00,42.91,42.91,42.78,42.83,130227.0,40.0354,40.0354,39.9141,39.9607,130227.0
2023-04-11 11:40:00,42.83,43.03,42.79,43.02,534674.0,39.9607,40.1473,39.9234,40.138,534674.0
2023-04-11 11:50:00,43.02,43.1,42.96,43.09,579122.0,40.138,40.2126,40.082,40.2033,579122.0
2023-04-11 12:00:00,43.09,43.12,43.02,43.08,314676.0,40.2033,40.2313,40.138,40.194,314676.0
2023-04-11 12:10:00,43.09,43.19,43.07,43.15,451516.0,40.2033,40.2966,40.1846,40.2593,451516.0
2023-04-11 12:20:00,43.16,43.2,43.1,43.12,166071.0,40.2686,40.3059,40.2126,40.2313,166071.0
2023-04-11 12:30:00,43.12,43.15,43.01,43.05,285425.0,40.2313,40.2593,40.1287,40.166,285425.0
2023-04-11 12:40:00,43.05,43.05,42.99,43.01,128312.0,40.166,40.166,40.11,40.1287,128312.0
2023-04-11 12:50:00,43.01,43.07,42.98,43.07,124782.0,40.1287,40.1846,40.1007,40.1846,124782.0
2023-04-11 13:00:00,43.07,43.1,42.98,43.08,227761.0,40.1846,40.2126,40.1007,40.194,227761.0
2023-04-11 13:10:00,43.07,43.09,43.01,43.08,138105.0,40.1846,40.2033,40.1287,40.194,138105.0
2023-04-11 13:20:00,43.08,43.09,43.01,43.07,155414.0,40.194,40.2033,40.1287,40.1846,155414.0
2023-04-11 13:30:00,43.07,43.07,42.99,43.04,235202.0,40.1846,40.1846,40.11,40.1566,235202.0
2023-04-11 13:40:00,43.04,43.12,42.99,43.12,218098.0,40.1566,40.2313,40.11,40.2313,218098.0
2023-04-11 13:50:00,43.13,43.22,43.11,43.15,357260.0,40.2406,40.3246,40.222,40.2593,357260.0
2023-04-11 14:00:00,43.15,43.21,43.15,43.18,192029.0,40.2593,40.3153,40.2593,40.2873,192029.0
2023-04-11 14:10:00,43.18,43.18,43.13,43.17,166948.0,40.2873,40.2873,40.2406,40.2779,166948.0
2023-04-11 14:20:00,43.16,43.2,43.14,43.18,317718.0,40.2686,40.3059,40.2499,40.2873,317718.0
2023-04-11 14:30:00,43.18,43.22,43.16,43.18,167366.0,40.2873,40.3246,40.2686,40.2873,167366.0
2023-04-11 14:40:00,43.18,43.25,43.17,43.18,187864.0,40.2873,40.3526,40.2779,40.2873,187864.0
2023-04-11 14:50:00,43.17,43.2,43.14,43.19,193769.0,40.2779,40.3059,40.2499,40.2966,193769.0
2023-04-11 15:00:00,43.19,43.23,43.16,43.16,274493.0,40.2966,40.3339,40.2686,40.2686,274493.0
2023-04-11 15:10:00,43.17,43.25,43.16,43.22,265998.0,40.2779,40.3526,40.2686,40.3246,265998.0
2023-04-11 15:20:00,43.21,43.26,43.18,43.23,402364.0,40.3153,40.3619,40.2873,40.3339,402364.0
2023-04-11 15:30:00,43.24,43.28,43.2,43.23,390540.0,40.3432,40.3806,40.3059,40.3339,390540.0
2023-04-11 15:40:00,43.24,43.24,43.05,43.06,559473.0,40.3432,40.3432,40.166,40.1753,559473.0
2023-04-11 15:50:00,43.06,43.07,42.96,42.98,929160.0,40.1753,40.1846,40.082,40.1007,929160.0
2023-04-12 09:30:00,43.29,43.44,43.22,43.36,1312879.0,40.3899,40.5298,40.3246,40.4552,1312879.0
2023-04-12 09:40:00,43.37,43.46,43.15,43.2,844628.0,40.4645,40.5485,40.2593,40.3059,844628.0
2023-04-12 09:50:00,43.19,43.29,42.97,43.16,502323.0,40.2966,40.3899,40.0913,40.2686,502323.0
2023-04-12 10:00:00,43.15,43.23,43.05,43.13,369987.0,40.2593,40.3339,40.166,40.2406,369987.0
2023-04-12 10:10:00,43.14,43.16,42.82,42.83,327611.0,40.2499,40.2686,39.9514,39.9607,327611.0
2023-04-12 10:20:00,42.83,42.9,42.57,42.75,786020.0,39.9607,40.026,39.7181,39.8861,786020.0
2023-04-12 10:30:00,42.75,42.83,42.58,42.73,502015.0,39.8861,39.9607,39.7275,39.8674,502015.0
2023-04-12 10:40:00,42.73,42.79,42.54,42.59,401556.0,39.8674,39.9234,39.6901,39.7368,401556.0
2023-04-12 10:50:00,42.57,42.66,42.44,42.44,356996.0,39.7181,39.8021,39.5968,39.5968,356996.0
2023-04-12 11:00:00,42.44,42.54,42.32,42.38,353030.0,39.5968,39.6901,39.4849,39.5409,353030.0
2023-04-12 11:10:00,42.38,42.5,42.29,42.44,409269.0,39.5409,39.6528,39.4569,39.5968,409269.0
2023-04-12 11:20:00,42.45,42.57,42.44,42.57,422525.0,39.6062,39.7181,39.5968,39.7181,422525.0
2023-04-12 11:30:00,42.58,42.63,42.52,42.52,282990.0,39.7275,39.7741,39.6715,39.6715,282990.0
2023-04-12 11:40:00,42.51,42.63,42.49,42.52,735792.0,39.6622,39.7741,39.6435,39.6715,735792.0
2023-04-12 11:50:00,42.52,42.59,42.48,42.55,512419.0,39.6715,39.7368,39.6342,39.6995,512419.0
2023-04-12 12:00:00,42.55,42.65,42.55,42.61,246572.0,39.6995,39.7928,39.6995,39.7555,246572.0
2023-04-12 12:10:00,42.61,42.67,42.57,42.57,155819.0,39.7555,39.8114,39.7181,39.7181,155819.0
2023-04-12 12:20:00,42.57,42.68,42.56,42.64,130418.0,39.7181,39.8208,39.7088,39.7834,130418.0
2023-04-12 12:30:00,42.64,42.72,42.64,42.7,138067.0,39.7834,39.8581,39.7834,39.8394,138067.0
2023-04-12 12:40:00,42.69,42.7,42.52,42.55,443474.0,39.8301,39.8394,39.6715,39.6995,443474.0
2023-04-12 12:50:00,42.56,42.58,42.52,42.52,358117.0,39.7088,39.7275,39.6715,39.6715,358117.0
2023-04-12 13:00:00,42.53,42.72,42.51,42.71,221068.0,39.6808,39.8581,39.6622,39.8488,221068.0
2023-04-12 13:10:00,42.72,42.83,42.72,42.78,137179.0,39.8581,39.9607,39.8581,39.9141,137179.0
2023-04-12 13:20:00,42.77,42.86,42.76,42.86,125834.0,39.9047,39.9887,39.8954,39.9887,125834.0
2023-04-12 13:30:00,42.86,42.93,42.79,42.81,206792.0,39.9887,40.054,39.9234,39.9421,206792.0
2023-04-12 13:40:00,42.81,42.85,42.78,42.8,125603.0,39.9421,39.9794,39.9141,39.9327,125603.0
2023-04-12 13:50:00,42.79,42.8,42.75,42.79,61574.0,39.9234,39.9327,39.8861,39.9234,61574.0
2023-04-12 14:00:00,42.79,42.83,42.68,42.7,255084.0,39.9234,39.9607,39.8208,39.8394,255084.0
2023-04-12 14:10:00,42.7,42.86,42.67,42.84,144464.0,39.8394,39.9887,39.8114,39.97,144464.0
2023-04-12 14:20:00,42.84,42.87,42.57,42.61,332839.0,39.97,39.998,39.7181,39.7555,332839.0
2023-04-12 14:30:00,42.6,42.6,42.49,42.52,377204.0,39.7461,39.7461,39.6435,39.6715,377204.0
2023-04-12 14:40:00,42.52,42.6,42.48,42.5,313032.0,39.6715,39.7461,39.6342,39.6528,313032.0
2023-04-12 14:50:00,42.5,42.62,42.48,42.6,185269.0,39.6528,39.7648,39.6342,39.7461,185269.0
2023-04-12 15:00:00,42.6,42.64,42.48,42.57,245993.0,39.7461,39.7834,39.6342,39.7181,245993.0
2023-04-12 15:10:00,42.56,42.56,42.41,42.46,429642.0,39.7088,39.7088,39.5689,39.6155,429642.0
2023-04-12 15:20:00,42.46,42.55,42.42,42.44,326536.0,39.6155,39.6995,39.5782,39.5968,326536.0
2023-04-12 15:30:00,42.43,42.55,42.4,42.55,364480.0,39.5875,39.6995,39.5595,39.6995,364480.0
2023-04-12 15:40:00,42.55,42.62,42.46,42.47,559765.0,39.6995,39.7648,39.6155,39.6248,559765.0
2023-04-12 15:50:00,42.47,42.54,42.4,42.52,932523.0,39.6248,39.6901,39.5595,39.6715,932523.0
2023-04-13 09:30:00,42.71,42.71,42.16,42.33,1117739.0,39.8488,39.8488,39.3356,39.4942,1117739.0
2023-04-13 09:40:00,42.33,42.58,42.31,42.53,626426.0,39.4942,39.7275,39.4756,39.6808,626426.0
2023-04-13 09:50:00,42.54,42.64,42.42,42.46,783639.0,39.6901,39.7834,39.5782,39.6155,783639.0
2023-04-13 10:00:00,42.47,42.63,42.4,42.62,394508.0,39.6248,39.7741,39.5595,39.7648,394508.0
2023-04-13 10:10:00,42.61,42.81,42.59,42.66,969841.0,39.7555,39.9421,39.7368,39.8021,969841.0
2023-04-13 10:20:00,42.66,42.86,42.6,42.83,775081.0,39.8021,39.9887,39.7461,39.9607,775081.0
2023-04-13 10:30:00,42.83,42.88,42.69,42.78,388919.0,39.9607,40.0074,39.8301,39.9141,388919.0
2023-04-13 10:40:00,42.78,42.82,42.68,42.73,359241.0,39.9141,39.9514,39.8208,39.8674,359241.0
2023-04-13 10:50:00,42.73,42.94,42.73,42.8,1110259.0,39.8674,40.0633,39.8674,39.9327,1110259.0
2023-04-13 11:00:00,42.82,42.85,42.77,42.79,244650.0,39.9514,39.9794,39.9047,39.9234,244650.0
2023-04-13 11:10:00,42.79,42.88,42.76,42.86,613399.0,39.9234,40.0074,39.8954,39.9887,613399.0
2023-04-13 11:20:00,42.87,42.93,42.83,42.91,297666.0,39.998,40.054,39.9607,40.0354,297666.0
2023-04-13 11:30:00,42.91,43.01,42.88,43.0,685176.0,40.0354,40.1287,40.0074,40.1193,685176.0
2023-04-13 11:40:00,43.0,43.04,42.94,42.94,635839.0,40.1193,40.1566,40.0633,40.0633,635839.0
2023-04-13 11:50:00,42.93,43.02,42.91,42.98,502639.0,40.054,40.138,40.0354,40.1007,502639.0
2023-04-13 12:00:00,42.98,43.11,42.98,43.04,441971.0,40.1007,40.222,40.1007,40.1566,441971.0
2023-04-13 12:10:00,43.04,43.12,43.02,43.06,411702.0,40.1566,40.2313,40.138,40.1753,411702.0
2023-04-13 12:20:00,43.06,43.11,42.99,43.01,216950.0,40.1753,40.222,40.11,40.1287,216950.0
2023-04-13 12:30:00,43.0,43.09,42.99,43.05,302118.0,40.1193,40.2033,40.11,40.166,302118.0
2023-04-13 12:40:00,43.05,43.09,43.03,43.05,212431.0,40.166,40.2033,40.1473,40.166,212431.0
2023-04-13 12:50:00,43.05,43.14,43.05,43.13,431834.0,40.166,40.2499,40.166,40.2406,431834.0
2023-04-13 13:00:00,43.14,43.16,43.08,43.15,260768.0,40.2499,40.2686,40.194,40.2593,260768.0
2023-04-13 13:10:00,43.15,43.24,43.14,43.22,297163.0,40.2593,40.3432,40.2499,40.3246,297163.0
2023-04-13 13:20:00,43.23,43.26,43.14,43.21,506338.0,40.3339,40.3619,40.2499,40.3153,506338.0
2023-04-13 13:30:00,43.21,43.23,43.16,43.17,214975.0,40.3153,40.3339,40.2686,40.2779,214975.0
2023-04-13 13:40:00,43.18,43.24,43.16,43.22,296999.0,40.2873,40.3432,40.2686,40.3246,296999.0
2023-04-13 13:50:00,43.22,43.22,43.08,43.1,245101.0,40.3246,40.3246,40.194,40.2126,245101.0
2023-04-13 14:00:00,43.11,43.11,43.02,43.04,180906.0,40.222,40.222,40.138,40.1566,180906.0
2023-04-13 14:10:00,43.04,43.12,42.98,43.06,346447.0,40.1566,40.2313,40.1007,40.1753,346447.0
2023-04-13 14:20:00,43.07,43.12,43.05,43.1,144940.0,40.1846,40.2313,40.166,40.2126,144940.0
2023-04-13 14:30:00,43.11,43.2,43.08,43.13,577282.0,40.222,40.3059,40.194,40.2406,577282.0
2023-04-13 14:40:00,43.14,43.26,43.12,43.23,488311.0,40.2499,40.3619,40.2313,40.3339,488311.0
2023-04-13 14:50:00,43.23,43.31,43.17,43.3,407083.0,40.3339,40.4086,40.2779,40.3992,407083.0
2023-04-13 15:00:00,43.3,43.36,43.24,43.3,707604.0,40.3992,40.4552,40.3432,40.3992,707604.0
2023-04-13 15:10:00,43.3,43.31,43.19,43.21,258086.0,40.3992,40.4086,40.2966,40.3153,258086.0
2023-04-13 15:20:00,43.21,43.24,43.15,43.18,189304.0,40.3153,40.3432,40.2593,40.2873,189304.0
2023-04-13 15:30:00,43.18,43.19,43.1,43.11,296248.0,40.2873,40.2966,40.2126,40.222,296248.0
2023-04-13 15:40:00,43.11,43.18,43.07,43.08,486062.0,40.222,40.2873,40.1846,40.194,486062.0
2023-04-13 15:50:00,43.09,43.16,43.07,43.15,1268698.0,40.2033,40.2686,40.1846,40.2593,1268698.0
2023-04-14 09:30:00,43.8,43.98,43.42,43.43,1481835.0,40.8657,41.0337,40.5112,40.5205,1481835.0
2023-04-14 09:40:00,43.43,43.46,43.04,43.43,2770656.0,40.5205,40.5485,40.1566,40.5205,2770656.0
2023-04-14 09:50:00,43.42,43.51,43.27,43.47,786772.0,40.5112,40.5952,40.3712,40.5578,786772.0
2023-04-14 10:00:00,43.46,43.47,43.0,43.06,897981.0,40.5485,40.5578,40.1193,40.1753,897981.0
2023-04-14 10:10:00,43.06,43.22,42.92,42.97,1044024.0,40.1753,40.3246,40.0447,40.0913,1044024.0
2023-04-14 10:20:00,42.98,43.06,42.89,42.93,1240246.0,40.1007,40.1753,40.0167,40.054,1240246.0
2023-04-14 10:30:00,42.93,43.0,42.68,42.91,960729.0,40.054,40.1193,39.8208,40.0354,960729.0
2023-04-14 10:40:00,42.9,42.91,42.64,42.64,838785.0,40.026,40.0354,39.7834,39.7834,838785.0
2023-04-14 10:50:00,42.64,42.73,42.57,42.62,795981.0,39.7834,39.8674,39.7181,39.7648,795981.0
2023-04-14 11:00:00,42.63,42.68,42.49,42.52,872645.0,39.7741,39.8208,39.6435,39.6715,872645.0
2023-04-14 11:10:00,42.52,42.61,42.43,42.5,590323.0,39.6715,39.7555,39.5875,39.6528,590323.0
2023-04-14 11:20:00,42.51,42.58,42.45,42.46,576350.0,39.6622,39.7275,39.6062,39.6155,576350.0
2023-04-14 11:30:00,42.47,42.53,42.37,42.42,714556.0,39.6248,39.6808,39.5315,39.5782,714556.0
2023-04-14 11:40:00,42.41,42.45,42.29,42.41,648982.0,39.5689,39.6062,39.4569,39.5689,648982.0
2023-04-14 11:50:00,42.41,42.41,42.24,42.38,760527.0,39.5689,39.5689,39.4102,39.5409,760527.0
2023-04-14 12:00:00,42.38,42.4,42.31,42.37,315922.0,39.5409,39.5595,39.4756,39.5315,315922.0
2023-04-14 12:10:00,42.37,42.38,42.24,42.26,355318.0,39.5315,39.5409,39.4102,39.4289,355318.0
2023-04-14 12:20:00,42.26,42.34,42.22,42.31,178900.0,39.4289,39.5035,39.3916,39.4756,178900.0
2023-04-14 12:30:00,42.32,42.35,42.27,42.29,198061.0,39.4849,39.5129,39.4382,39.4569,198061.0
2023-04-14 12:40:00,42.29,42.41,42.28,42.38,320214.0,39.4569,39.5689,39.4476,39.5409,320214.0
2023-04-14 12:50:00,42.38,42.43,42.35,42.42,188140.0,39.5409,39.5875,39.5129,39.5782,188140.0
2023-04-14 13:00:00,42.42,42.46,42.36,42.38,389351.0,39.5782,39.6155,39.5222,39.5409,389351.0
2023-04-14 13:10:00,42.37,42.49,42.36,42.48,256363.0,39.5315,39.6435,39.5222,39.6342,256363.0
2023-04-14 13:20:00,42.48,42.52,42.24,42.26,1080640.0,39.6342,39.6715,39.4102,39.4289,1080640.0
2023-04-14 13:30:00,42.26,42.27,42.03,42.05,788557.0,39.4289,39.4382,39.2143,39.233,788557.0
2023-04-14 13:40:00,42.05,42.2,42.01,42.2,664220.0,39.233,39.3729,39.1956,39.3729,664220.0
2023-04-14 13:50:00,42.2,42.25,42.13,42.25,633713.0,39.3729,39.4196,39.3076,39.4196,633713.0
2023-04-14 14:00:00,42.25,42.36,42.24,42.34,413911.0,39.4196,39.5222,39.4102,39.5035,413911.0
2023-04-14 14:10:00,42.34,42.37,42.22,42.25,349047.0,39.5035,39.5315,39.3916,39.4196,349047.0
2023-04-14 14:20:00,42.25,42.3,42.2,42.3,341530.0,39.4196,39.4662,39.3729,39.4662,341530.0
2023-04-14 14:30:00,42.3,42.39,42.29,42.32,376442.0,39.4662,39.5502,39.4569,39.4849,376442.0
2023-04-14 14:40:00,42.32,42.32,42.25,42.32,609741.0,39.4849,39.4849,39.4196,39.4849,609741.0
2023-04-14 14:50:00,42.32,42.32,42.21,42.27,273788.0,39.4849,39.4849,39.3822,39.4382,273788.0
2023-04-14 15:00:00,42.26,42.3,42.18,42.2,315824.0,39.4289,39.4662,39.3543,39.3729,315824.0
2023-04-14 15:10:00,42.21,42.21,42.07,42.15,586432.0,39.3822,39.3822,39.2516,39.3263,586432.0
2023-04-14 15:20:00,42.15,42.22,42.1,42.16,465841.0,39.3263,39.3916,39.2796,39.3356,465841.0
2023-04-14 15:30:00,42.16,42.28,42.16,42.27,602183.0,39.3356,39.4476,39.3356,39.4382,602183.0
2023-04-14 15:40:00,42.28,42.29,42.09,42.23,1612097.0,39.4476,39.4569,39.2703,39.4009,1612097.0
2023-04-14 15:50:00,42.23,42.33,42.15,42.31,2165849.0,39.4009,39.4942,39.3263,39.4756,2165849.0
2023-04-17 09:30:00,42.15,42.25,41.68,41.69,2072819.0,39.3263,39.4196,38.8878,38.8971,2072819.0
2023-04-17 09:40:00,41.69,42.01,41.67,41.92,1582113.0,38.8971,39.1956,38.8784,39.1117,1582113.0
2023-04-17 09:50:00,41.93,42.22,41.92,42.16,994964.0,39.121,39.3916,39.1117,39.3356,994964.0
2023-04-17 10:00:00,42.16,42.33,42.11,42.16,638019.0,39.3356,39.4942,39.2889,39.3356,638019.0
2023-04-17 10:10:00,42.16,42.18,42.03,42.13,746456.0,39.3356,39.3543,39.2143,39.3076,746456.0
2023-04-17 10:20:00,42.12,42.27,42.06,42.21,397449.0,39.2983,39.4382,39.2423,39.3822,397449.0
2023-04-17 10:30:00,42.21,42.37,42.2,42.3,374031.0,39.3822,39.5315,39.3729,39.4662,374031.0
2023-04-17 10:40:00,42.3,42.3,42.14,42.27,378714.0,39.4662,39.4662,39.3169,39.4382,378714.0
2023-04-17 10:50:00,42.26,42.38,42.25,42.32,270369.0,39.4289,39.5409,39.4196,39.4849,270369.0
2023-04-17 11:00:00,42.33,42.36,42.24,42.32,228857.0,39.4942,39.5222,39.4102,39.4849,228857.0
2023-04-17 11:10:00,42.31,42.48,42.3,42.46,264091.0,39.4756,39.6342,39.4662,39.6155,264091.0
2023-04-17 11:20:00,42.47,42.75,42.45,42.62,1115617.0,39.6248,39.8861,39.6062,39.7648,1115617.0
2023-04-17 11:30:00,42.62,42.71,42.51,42.57,490744.0,39.7648,39.8488,39.6622,39.7181,490744.0
2023-04-17 11:40:00,42.57,42.75,42.57,42.75,305249.0,39.7181,39.8861,39.7181,39.8861,305249.0
2023-04-17 11:50:00,42.74,42.88,42.66,42.67,342213.0,39.8767,40.0074,39.8021,39.8114,342213.0
2023-04-17 12:00:00,42.66,42.74,42.65,42.73,404095.0,39.8021,39.8767,39.7928,39.8674,404095.0
2023-04-17 12:10:00,42.73,42.78,42.67,42.7,201019.0,39.8674,39.9141,39.8114,39.8394,201019.0
2023-04-17 12:20:00,42.7,42.86,42.68,42.85,312662.0,39.8394,39.9887,39.8208,39.9794,312662.0
2023-04-17 12:30:00,42.85,43.09,42.85,43.04,1079816.0,39.9794,40.2033,39.9794,40.1566,1079816.0
2023-04-17 12:40:00,43.04,43.06,42.9,42.93,302458.0,40.1566,40.1753,40.026,40.054,302458.0
2023-04-17 12:50:00,42.93,42.95,42.89,42.92,238991.0,40.054,40.0727,40.0167,40.0447,238991.0
2023-04-17 13:00:00,42.91,42.92,42.85,42.9,270615.0,40.0354,40.0447,39.9794,40.026,270615.0
2023-04-17 13:10:00,42.9,43.08,42.88,43.03,547514.0,40.026,40.194,40.0074,40.1473,547514.0
2023-04-17 13:20:00,43.04,43.05,42.97,43.0,299557.0,40.1566,40.166,40.0913,40.1193,299557.0
2023-04-17 13:30:00,43.0,43.04,42.99,43.02,388928.0,40.1193,40.1566,40.11,40.138,388928.0
2023-04-17 13:40:00,43.02,43.09,42.98,43.07,427394.0,40.138,40.2033,40.1007,40.1846,427394.0
2023-04-17 13:50:00,43.07,43.08,43.02,43.03,344737.0,40.1846,40.194,40.138,40.1473,344737.0
2023-04-17 14:00:00,43.04,43.14,43.01,43.09,551166.0,40.1566,40.2499,40.1287,40.2033,551166.0
2023-04-17 14:10:00,43.09,43.26,43.05,43.25,464798.0,40.2033,40.3619,40.166,40.3526,464798.0
2023-04-17 14:20:00,43.25,43.26,43.19,43.24,282952.0,40.3526,40.3619,40.2966,40.3432,282952.0
2023-04-17 14:30:00,43.24,43.29,43.19,43.21,219760.0,40.3432,40.3899,40.2966,40.3153,219760.0
2023-04-17 14:40:00,43.21,43.32,43.2,43.3,327543.0,40.3153,40.4179,40.3059,40.3992,327543.0
2023-04-17 14:50:00,43.3,43.38,43.29,43.34,460166.0,40.3992,40.4739,40.3899,40.4365,460166.0
2023-04-17 15:00:00,43.34,43.53,43.33,43.53,426797.0,40.4365,40.6138,40.4272,40.6138,426797.0
2023-04-17 15:10:00,43.52,43.56,43.47,43.51,430661.0,40.6045,40.6418,40.5578,40.5952,430661.0
2023-04-17 15:20:00,43.51,43.55,43.49,43.51,496106.0,40.5952,40.6325,40.5765,40.5952,496106.0
2023-04-17 15:30:00,43.5,43.51,43.39,43.43,675934.0,40.5858,40.5952,40.4832,40.5205,675934.0
2023-04-17 15:40:00,43.43,43.48,43.41,43.45,777994.0,40.5205,40.5672,40.5019,40.5392,777994.0
2023-04-17 15:50:00,43.45,43.58,43.44,43.57,2297231.0,40.5392,40.6605,40.5298,40.6511,2297231.0
2023-04-18 09:30:00,43.6,43.63,43.09,43.3,1291647.0,40.6791,40.7071,40.2033,40.3992,1291647.0
2023-04-18 09:40:00,43.29,43.32,43.08,43.09,961331.0,40.3899,40.4179,40.194,40.2033,961331.0
2023-04-18 09:50:00,43.1,43.11,42.87,42.87,1023833.0,40.2126,40.222,39.998,39.998,1023833.0
2023-04-18 10:00:00,42.88,42.9,42.65,42.78,1081269.0,40.0074,40.026,39.7928,39.9141,1081269.0
2023-04-18 10:10:00,42.78,42.9,42.65,42.84,792550.0,39.9141,40.026,39.7928,39.97,792550.0
2023-04-18 10:20:00,42.83,42.87,42.59,42.61,732388.0,39.9607,39.998,39.7368,39.7555,732388.0
2023-04-18 10:30:00,42.6,42.66,42.49,42.55,333054.0,39.7461,39.8021,39.6435,39.6995,333054.0
2023-04-18 10:40:00,42.56,42.68,42.55,42.58,227215.0,39.7088,39.8208,39.6995,39.7275,227215.0
2023-04-18 10:50:00,42.57,42.68,42.54,42.67,336420.0,39.7181,39.8208,39.6901,39.8114,336420.0
2023-04-18 11:00:00,42.67,42.76,42.64,42.64,204071.0,39.8114,39.8954,39.7834,39.7834,204071.0
2023-04-18 11:10:00,42.63,42.72,42.6,42.62,155455.0,39.7741,39.8581,39.7461,39.7648,155455.0
2023-04-18 11:20:00,42.61,42.7,42.55,42.68,328974.0,39.7555,39.8394,39.6995,39.8208,328974.0
2023-04-18 11:30:00,42.69,42.78,42.61,42.62,336483.0,39.8301,39.9141,39.7555,39.7648,336483.0
2023-04-18 11:40:00,42.62,42.73,42.61,42.68,294705.0,39.7648,39.8674,39.7555,39.8208,294705.0
2023-04-18 11:50:00,42.67,42.68,42.54,42.55,266046.0,39.8114,39.8208,39.6901,39.6995,266046.0
2023-04-18 12:00:00,42.55,42.55,42.48,42.52,178429.0,39.6995,39.6995,39.6342,39.6715,178429.0
2023-04-18 12:10:00,42.52,42.56,42.48,42.52,340137.0,39.6715,39.7088,39.6342,39.6715,340137.0
2023-04-18 12:20:00,42.52,42.63,42.48,42.59,324949.0,39.6715,39.7741,39.6342,39.7368,324949.0
2023-04-18 12:30:00,42.6,42.66,42.54,42.64,180128.0,39.7461,39.8021,39.6901,39.7834,180128.0
2023-04-18 12:40:00,42.63,42.69,42.62,42.68,251812.0,39.7741,39.8301,39.7648,39.8208,251812.0
2023-04-18 12:50:00,42.68,42.7,42.47,42.49,853222.0,39.8208,39.8394,39.6248,39.6435,853222.0
2023-04-18 13:00:00,42.48,42.62,42.46,42.6,297744.0,39.6342,39.7648,39.6155,39.7461,297744.0
2023-04-18 13:10:00,42.59,42.61,42.5,42.51,152445.0,39.7368,39.7555,39.6528,39.6622,152445.0
2023-04-18 13:20:00,42.51,42.54,42.45,42.46,267341.0,39.6622,39.6901,39.6062,39.6155,267341.0
2023-04-18 13:30:00,42.46,42.46,42.39,42.43,509980.0,39.6155,39.6155,39.5502,39.5875,509980.0
2023-04-18 13:40:00,42.43,42.55,42.4,42.54,262384.0,39.5875,39.6995,39.5595,39.6901,262384.0
2023-04-18 13:50:00,42.55,42.55,42.49,42.51,189221.0,39.6995,39.6995,39.6435,39.6622,189221.0
2023-04-18 14:00:00,42.5,42.54,42.46,42.49,159833.0,39.6528,39.6901,39.6155,39.6435,159833.0
2023-04-18 14:10:00,42.48,42.55,42.44,42.49,198951.0,39.6342,39.6995,39.5968,39.6435,198951.0
2023-04-18 14:20:00,42.49,42.55,42.47,42.52,193868.0,39.6435,39.6995,39.6248,39.6715,193868.0
2023-04-18 14:30:00,42.52,42.56,42.5,42.51,163192.0,39.6715,39.7088,39.6528,39.6622,163192.0
2023-04-18 14:40:00,42.51,42.52,42.35,42.48,295971.0,39.6622,39.6715,39.5129,39.6342,295971.0
2023-04-18 14:50:00,42.48,42.5,42.43,42.48,121389.0,39.6342,39.6528,39.5875,39.6342,121389.0
2023-04-18 15:00:00,42.48,42.53,42.48,42.52,143879.0,39.6342,39.6808,39.6342,39.6715,143879.0
2023-04-18 15:10:00,42.52,42.57,42.5,42.55,257461.0,39.6715,39.7181,39.6528,39.6995,257461.0
2023-04-18 15:20:00,42.55,42.58,42.49,42.55,378055.0,39.6995,39.7275,39.6435,39.6995,378055.0
2023-04-18 15:30:00,42.54,42.62,42.54,42.58,560632.0,39.6901,39.7648,39.6901,39.7275,560632.0
2023-04-18 15:40:00,42.58,42.64,42.56,42.63,809375.0,39.7275,39.7834,39.7088,39.7741,809375.0
2023-04-18 15:50:00,42.63,42.71,42.54,42.65,1683299.0,39.7741,39.8488,39.6901,39.7928,1683299.0
2023-04-19 09:30:00,43.1,43.19,42.76,42.91,1958425.0,40.2126,40.2966,39.8954,40.0354,1958425.0
2023-04-19 09:40:00,42.92,43.33,42.79,43.32,1560565.0,40.0447,40.4272,39.9234,40.4179,1560565.0
2023-04-19 09:50:00,43.32,43.51,43.22,43.29,1947561.0,40.4179,40.5952,40.3246,40.3899,1947561.0
2023-04-19 10:00:00,43.3,43.37,43.18,43.3,666945.0,40.3992,40.4645,40.2873,40.3992,666945.0
2023-04-19 10:10:00,43.3,43.49,43.28,43.47,788223.0,40.3992,40.5765,40.3806,40.5578,788223.0
2023-04-19 10:20:00,43.47,43.63,43.31,43.34,1081448.0,40.5578,40.7071,40.4086,40.4365,1081448.0
2023-04-19 10:30:00,43.34,43.49,43.27,43.42,380617.0,40.4365,40.5765,40.3712,40.5112,380617.0
2023-04-19 10:40:00,43.42,43.49,43.35,43.47,399744.0,40.5112,40.5765,40.4459,40.5578,399744.0
2023-04-19 10:50:00,43.47,43.55,43.45,43.49,286036.0,40.5578,40.6325,40.5392,40.5765,286036.0
2023-04-19 11:00:00,43.49,43.51,43.21,43.22,581319.0,40.5765,40.5952,40.3153,40.3246,581319.0
2023-04-19 11:10:00,43.22,43.34,43.2,43.33,236971.0,40.3246,40.4365,40.3059,40.4272,236971.0
2023-04-19 11:20:00,43.34,43.34,43.25,43.27,323045.0,40.4365,40.4365,40.3526,40.3712,323045.0
2023-04-19 11:30:00,43.26,43.28,43.14,43.23,355894.0,40.3619,40.3806,40.2499,40.3339,355894.0
2023-04-19 11:40:00,43.24,43.27,43.19,43.25,119661.0,40.3432,40.3712,40.2966,40.3526,119661.0
2023-04-19 11:50:00,43.25,43.32,43.23,43.26,387242.0,40.3526,40.4179,40.3339,40.3619,387242.0
2023-04-19 12:00:00,43.27,43.33,43.22,43.25,206775.0,40.3712,40.4272,40.3246,40.3526,206775.0
2023-04-19 12:10:00,43.25,43.39,43.24,43.39,359217.0,40.3526,40.4832,40.3432,40.4832,359217.0
2023-04-19 12:20:00,43.39,43.43,43.33,43.36,157861.0,40.4832,40.5205,40.4272,40.4552,157861.0
2023-04-19 12:30:00,43.36,43.41,43.3,43.4,153849.0,40.4552,40.5019,40.3992,40.4925,153849.0
2023-04-19 12:40:00,43.4,43.48,43.39,43.47,149448.0,40.4925,40.5672,40.4832,40.5578,149448.0
2023-04-19 12:50:00,43.46,43.62,43.46,43.6,262445.0,40.5485,40.6978,40.5485,40.6791,262445.0
2023-04-19 13:00:00,43.6,43.84,43.6,43.82,617042.0,40.6791,40.9031,40.6791,40.8844,617042.0
2023-04-19 13:10:00,43.81,43.92,43.69,43.7,593014.0,40.8751,40.9777,40.7631,40.7724,593014.0
2023-04-19 13:20:00,43.69,43.84,43.65,43.8,838621.0,40.7631,40.9031,40.7258,40.8657,838621.0
2023-04-19 13:30:00,43.8,43.82,43.72,43.78,359541.0,40.8657,40.8844,40.7911,40.8471,359541.0
2023-04-19 13:40:00,43.79,43.92,43.75,43.91,242577.0,40.8564,40.9777,40.8191,40.9684,242577.0
2023-04-19 13:50:00,43.91,44.08,43.9,44.07,1018818.0,40.9684,41.127,40.959,41.1176,1018818.0
2023-04-19 14:00:00,44.07,44.34,44.06,44.29,2163157.0,41.1176,41.3696,41.1083,41.3229,2163157.0
2023-04-19 14:10:00,44.27,44.49,44.27,44.46,792516.0,41.3042,41.5095,41.3042,41.4815,792516.0
2023-04-19 14:20:00,44.46,44.58,44.43,44.57,701437.0,41.4815,41.5935,41.4535,41.5841,701437.0
2023-04-19 14:30:00,44.58,44.59,44.36,44.4,885882.0,41.5935,41.6028,41.3882,41.4255,885882.0
2023-04-19 14:40:00,44.4,44.43,44.27,44.34,536203.0,41.4255,41.4535,41.3042,41.3696,536203.0
2023-04-19 14:50:00,44.34,44.39,44.28,44.32,347185.0,41.3696,41.4162,41.3136,41.3509,347185.0
2023-04-19 15:00:00,44.33,44.35,44.28,44.35,390175.0,41.3602,41.3789,41.3136,41.3789,390175.0
2023-04-19 15:10:00,44.34,44.41,44.29,44.34,425211.0,41.3696,41.4349,41.3229,41.3696,425211.0
2023-04-19 15:20:00,44.34,44.48,44.32,44.46,697678.0,41.3696,41.5002,41.3509,41.4815,697678.0
2023-04-19 15:30:00,44.45,44.48,44.23,44.27,666923.0,41.4722,41.5002,41.2669,41.3042,666923.0
2023-04-19 15:40:00,44.27,44.34,44.21,44.29,788421.0,41.3042,41.3696,41.2483,41.3229,788421.0
2023-04-19 15:50:00,44.29,44.33,44.26,44.29,2185119.0,41.3229,41.3602,41.2949,41.3229,2185119.0
2023-04-20 09:30:00,43.55,43.83,43.44,43.69,2356384.0,40.6325,40.8937,40.5298,40.7631,2356384.0
2023-04-20 09:40:00,43.7,44.26,43.6,44.14,1231486.0,40.7724,41.2949,40.6791,41.183,1231486.0
2023-04-20 09:50:00,44.14,44.2,43.81,43.89,1045656.0,41.183,41.2389,40.8751,40.9497,1045656.0
2023-04-20 10:00:00,43.88,43.91,43.58,43.64,895825.0,40.9404,40.9684,40.6605,40.7165,895825.0
2023-04-20 10:10:00,43.64,43.81,43.6,43.75,834125.0,40.7165,40.8751,40.6791,40.8191,834125.0
2023-04-20 10:20:00,43.76,43.92,43.72,43.81,617014.0,40.8284,40.9777,40.7911,40.8751,617014.0
2023-04-20 10:30:00,43.81,43.92,43.75,43.88,608773.0,40.8751,40.9777,40.8191,40.9404,608773.0
2023-04-20 10:40:00,43.89,43.91,43.78,43.87,528723.0,40.9497,40.9684,40.8471,40.931,528723.0
2023-04-20 10:50:00,43.87,43.88,43.65,43.79,578008.0,40.931,40.9404,40.7258,40.8564,578008.0
2023-04-20 11:00:00,43.79,43.81,43.62,43.64,352807.0,40.8564,40.8751,40.6978,40.7165,352807.0
2023-04-20 11:10:00,43.65,43.73,43.5,43.52,531964.0,40.7258,40.8004,40.5858,40.6045,531964.0
2023-04-20 11:20:00,43.52,43.54,43.38,43.38,468349.0,40.6045,40.6231,40.4739,40.4739,468349.0
2023-04-20 11:30:00,43.39,43.43,43.19,43.31,1537497.0,40.4832,40.5205,40.2966,40.4086,1537497.0
2023-04-20 11:40:00,43.31,43.54,43.24,43.54,943749.0,40.4086,40.6231,40.3432,40.6231,943749.0
2023-04-20 11:50:00,43.54,43.56,43.33,43.37,896796.0,40.6231,40.6418,40.4272,40.4645,896796.0
2023-04-20 12:00:00,43.38,43.39,43.15,43.26,586163.0,40.4739,40.4832,40.2593,40.3619,586163.0
2023-04-20 12:10:00,43.26,43.41,43.25,43.37,433807.0,40.3619,40.5019,40.3526,40.4645,433807.0
2023-04-20 12:20:00,43.38,43.46,43.37,43.45,443653.0,40.4739,40.5485,40.4645,40.5392,443653.0
2023-04-20 12:30:00,43.45,43.46,43.29,43.33,181820.0,40.5392,40.5485,40.3899,40.4272,181820.0
2023-04-20 12:40:00,43.33,43.5,43.31,43.48,564039.0,40.4272,40.5858,40.4086,40.5672,564039.0
2023-04-20 12:50:00,43.48,43.6,43.46,43.56,603340.0,40.5672,40.6791,40.5485,40.6418,603340.0
2023-04-20 13:00:00,43.56,43.61,43.54,43.6,302819.0,40.6418,40.6885,40.6231,40.6791,302819.0
2023-04-20 13:10:00,43.6,43.65,43.46,43.46,497344.0,40.6791,40.7258,40.5485,40.5485,497344.0
2023-04-20 13:20:00,43.47,43.55,43.44,43.54,183346.0,40.5578,40.6325,40.5298,40.6231,183346.0
2023-04-20 13:30:00,43.53,43.57,43.52,43.55,220938.0,40.6138,40.6511,40.6045,40.6325,220938.0
2023-04-20 13:40:00,43.55,43.59,43.52,43.57,306369.0,40.6325,40.6698,40.6045,40.6511,306369.0
2023-04-20 13:50:00,43.57,43.65,43.56,43.63,216069.0,40.6511,40.7258,40.6418,40.7071,216069.0
2023-04-20 14:00:00,43.63,43.65,43.54,43.62,341037.0,40.7071,40.7258,40.6231,40.6978,341037.0
2023-04-20 14:10:00,43.62,43.75,43.62,43.71,318113.0,40.6978,40.8191,40.6978,40.7818,318113.0
2023-04-20 14:20:00,43.72,43.72,43.61,43.64,588504.0,40.7911,40.7911,40.6885,40.7165,588504.0
2023-04-20 14:30:00,43.64,43.64,43.5,43.55,258821.0,40.7165,40.7165,40.5858,40.6325,258821.0
2023-04-20 14:40:00,43.55,43.58,43.5,43.55,233302.0,40.6325,40.6605,40.5858,40.6325,233302.0
2023-04-20 14:50:00,43.54,43.59,43.53,43.58,245700.0,40.6231,40.6698,40.6138,40.6605,245700.0
2023-04-20 15:00:00,43.58,43.65,43.53,43.55,305569.0,40.6605,40.7258,40.6138,40.6325,305569.0
2023-04-20 15:10:00,43.56,43.6,43.48,43.48,411815.0,40.6418,40.6791,40.5672,40.5672,411815.0
2023-04-20 15:20:00,43.49,43.57,43.47,43.52,422476.0,40.5765,40.6511,40.5578,40.6045,422476.0
2023-04-20 15:30:00,43.52,43.63,43.47,43.53,610979.0,40.6045,40.7071,40.5578,40.6138,610979.0
2023-04-20 15:40:00,43.53,43.53,43.36,43.45,815401.0,40.6138,40.6138,40.4552,40.5392,815401.0
2023-04-20 15:50:00,43.45,43.52,43.38,43.49,1582994.0,40.5392,40.6045,40.4739,40.5765,1582994.0
2023-04-21 09:30:00,43.32,43.36,42.73,42.77,1491639.0,40.4179,40.4552,39.8674,39.9047,1491639.0
2023-04-21 09:40:00,42.77,43.15,42.71,43.13,680034.0,39.9047,40.2593,39.8488,40.2406,680034.0
2023-04-21 09:50:00,43.12,43.29,43.03,43.11,497898.0,40.2313,40.3899,40.1473,40.222,497898.0
2023-04-21 10:00:00,43.1,43.16,42.93,43.08,550807.0,40.2126,40.2686,40.054,40.194,550807.0
2023-04-21 10:10:00,43.08,43.16,42.89,42.96,633213.0,40.194,40.2686,40.0167,40.082,633213.0
2023-04-21 10:20:00,42.96,43.1,42.95,43.0,323673.0,40.082,40.2126,40.0727,40.1193,323673.0
2023-04-21 10:30:00,43.0,43.07,42.95,42.97,448726.0,40.1193,40.1846,40.0727,40.0913,448726.0
2023-04-21 10:40:00,42.97,42.97,42.63,42.74,629194.0,40.0913,40.0913,39.7741,39.8767,629194.0
2023-04-21 10:50:00,42.73,42.75,42.58,42.61,586673.0,39.8674,39.8861,39.7275,39.7555,586673.0
2023-04-21 11:00:00,42.62,42.94,42.57,42.84,985780.0,39.7648,40.0633,39.7181,39.97,985780.0
2023-04-21 11:10:00,42.84,42.9,42.82,42.86,237549.0,39.97,40.026,39.9514,39.9887,237549.0
2023-04-21 11:20:00,42.86,42.89,42.75,42.86,529404.0,39.9887,40.0167,39.8861,39.9887,529404.0
2023-04-21 11:30:00,42.87,42.96,42.86,42.91,290733.0,39.998,40.082,39.9887,40.0354,290733.0
2023-04-21 11:40:00,42.91,43.0,42.82,42.83,362664.0,40.0354,40.1193,39.9514,39.9607,362664.0
2023-04-21 11:50:00,42.84,42.87,42.67,42.69,913934.0,39.97,39.998,39.8114,39.8301,913934.0
2023-04-21 12:00:00,42.69,42.86,42.67,42.78,509214.0,39.8301,39.9887,39.8114,39.9141,509214.0
2023-04-21 12:10:00,42.77,42.84,42.73,42.83,316045.0,39.9047,39.97,39.8674,39.9607,316045.0
2023-04-21 12:20:00,42.83,42.84,42.67,42.69,350979.0,39.9607,39.97,39.8114,39.8301,350979.0
2023-04-21 12:30:00,42.7,42.72,42.67,42.68,277553.0,39.8394,39.8581,39.8114,39.8208,277553.0
2023-04-21 12:40:00,42.68,42.75,42.67,42.72,128929.0,39.8208,39.8861,39.8114,39.8581,128929.0
2023-04-21 12:50:00,42.72,42.79,42.7,42.77,123743.0,39.8581,39.9234,39.8394,39.9047,123743.0
2023-04-21 13:00:00,42.77,42.8,42.69,42.71,167558.0,39.9047,39.9327,39.8301,39.8488,167558.0
2023-04-21 13:10:00,42.71,42.73,42.66,42.69,109547.0,39.8488,39.8674,39.8021,39.8301,109547.0
2023-04-21 13:20:00,42.68,42.75,42.64,42.65,146530.0,39.8208,39.8861,39.7834,39.7928,146530.0
2023-04-21 13:30:00,42.65,42.77,42.64,42.77,148459.0,39.7928,39.9047,39.7834,39.9047,148459.0
2023-04-21 13:40:00,42.77,42.86,42.77,42.8,234260.0,39.9047,39.9887,39.9047,39.9327,234260.0
2023-04-21 13:50:00,42.81,42.85,42.77,42.83,189659.0,39.9421,39.9794,39.9047,39.9607,189659.0
2023-04-21 14:00:00,42.83,42.92,42.83,42.9,513315.0,39.9607,40.0447,39.9607,40.026,513315.0
2023-04-21 14:10:00,42.91,42.98,42.86,42.96,400331.0,40.0354,40.1007,39.9887,40.082,400331.0
2023-04-21 14:20:00,42.96,42.98,42.92,42.95,145703.0,40.082,40.1007,40.0447,40.0727,145703.0
2023-04-21 14:30:00,42.95,42.97,42.88,42.97,336007.0,40.0727,40.0913,40.0074,40.0913,336007.0
2023-04-21 14:40:00,42.97,42.98,42.93,42.95,159004.0,40.0913,40.1007,40.054,40.0727,159004.0
2023-04-21 14:50:00,42.95,43.01,42.94,42.98,160577.0,40.0727,40.1287,40.0633,40.1007,160577.0
2023-04-21 15:00:00,42.97,43.01,42.94,42.96,450390.0,40.0913,40.1287,40.0633,40.082,450390.0
2023-04-21 15:10:00,42.94,42.96,42.9,42.92,279657.0,40.0633,40.082,40.026,40.0447,279657.0
2023-04-21 15:20:00,42.92,42.93,42.8,42.82,292909.0,40.0447,40.054,39.9327,39.9514,292909.0
2023-04-21 15:30:00,42.82,42.9,42.81,42.84,592414.0,39.9514,40.026,39.9421,39.97,592414.0
2023-04-21 15:40:00,42.83,42.9,42.83,42.89,471890.0,39.9607,40.026,39.9607,40.0167,471890.0
2023-04-21 15:50:00,42.89,42.94,42.86,42.92,1644210.0,40.0167,40.0633,39.9887,40.0447,1644210.0
2023-04-24 09:30:00,42.83,43.02,42.71,42.83,723438.0,39.9607,40.138,39.8488,39.9607,723438.0
2023-04-24 09:40:00,42.84,42.95,42.75,42.93,416726.0,39.97,40.0727,39.8861,40.054,416726.0
2023-04-24 09:50:00,42.94,43.09,42.83,42.85,532436.0,40.0633,40.2033,39.9607,39.9794,532436.0
2023-04-24 10:00:00,42.86,43.01,42.8,43.0,482484.0,39.9887,40.1287,39.9327,40.1193,482484.0
2023-04-24 10:10:00,43.01,43.27,43.0,43.18,842319.0,40.1287,40.3712,40.1193,40.2873,842319.0
2023-04-24 10:20:00,43.19,43.33,43.13,43.33,619018.0,40.2966,40.4272,40.2406,40.4272,619018.0
2023-04-24 10:30:00,43.34,43.43,43.11,43.16,625954.0,40.4365,40.5205,40.222,40.2686,625954.0
2023-04-24 10:40:00,43.16,43.16,42.85,42.97,385673.0,40.2686,40.2686,39.9794,40.0913,385673.0
2023-04-24 10:50:00,42.97,43.06,42.88,42.9,360068.0,40.0913,40.1753,40.0074,40.026,360068.0
2023-04-24 11:00:00,42.89,42.97,42.84,42.9,157549.0,40.0167,40.0913,39.97,40.026,157549.0
2023-04-24 11:10:00,42.9,42.92,42.66,42.72,381831.0,40.026,40.0447,39.8021,39.8581,381831.0
2023-04-24 11:20:00,42.73,42.8,42.67,42.77,247936.0,39.8674,39.9327,39.8114,39.9047,247936.0
2023-04-24 11:30:00,42.77,42.81,42.7,42.72,132157.0,39.9047,39.9421,39.8394,39.8581,132157.0
2023-04-24 11:40:00,42.72,42.82,42.69,42.8,207591.0,39.8581,39.9514,39.8301,39.9327,207591.0
2023-04-24 11:50:00,42.8,42.84,42.77,42.8,146671.0,39.9327,39.97,39.9047,39.9327,146671.0
2023-04-24 12:00:00,42.79,42.87,42.77,42.77,123709.0,39.9234,39.998,39.9047,39.9047,123709.0
2023-04-24 12:10:00,42.77,42.83,42.73,42.83,101234.0,39.9047,39.9607,39.8674,39.9607,101234.0
2023-04-24 12:20:00,42.83,42.94,42.82,42.93,279379.0,39.9607,40.0633,39.9514,40.054,279379.0
2023-04-24 12:30:00,42.93,43.01,42.89,42.99,114411.0,40.054,40.1287,40.0167,40.11,114411.0
2023-04-24 12:40:00,42.99,43.0,42.88,42.9,154754.0,40.11,40.1193,40.0074,40.026,154754.0
2023-04-24 12:50:00,42.91,42.92,42.87,42.92,104904.0,40.0354,40.0447,39.998,40.0447,104904.0
2023-04-24 13:00:00,42.92,42.93,42.84,42.84,138585.0,40.0447,40.054,39.97,39.97,138585.0
2023-04-24 13:10:00,42.84,42.97,42.81,42.95,283607.0,39.97,40.0913,39.9421,40.0727,283607.0
2023-04-24 13:20:00,42.95,42.99,42.92,42.95,181266.0,40.0727,40.11,40.0447,40.0727,181266.0
2023-04-24 13:30:00,42.96,43.01,42.94,42.97,125998.0,40.082,40.1287,40.0633,40.0913,125998.0
2023-04-24 13:40:00,42.97,43.0,42.93,42.97,110133.0,40.0913,40.1193,40.054,40.0913,110133.0
2023-04-24 13:50:00,42.97,43.02,42.93,42.95,134116.0,40.0913,40.138,40.054,40.0727,134116.0
2023-04-24 14:00:00,42.96,42.97,42.8,42.81,153050.0,40.082,40.0913,39.9327,39.9421,153050.0
2023-04-24 14:10:00,42.81,42.81,42.62,42.67,404188.0,39.9421,39.9421,39.7648,39.8114,404188.0
2023-04-24 14:20:00,42.67,42.69,42.65,42.65,132197.0,39.8114,39.8301,39.7928,39.7928,132197.0
2023-04-24 14:30:00,42.66,42.74,42.63,42.7,246234.0,39.8021,39.8767,39.7741,39.8394,246234.0
2023-04-24 14:40:00,42.69,42.73,42.66,42.71,108990.0,39.8301,39.8674,39.8021,39.8488,108990.0
2023-04-24 14:50:00,42.71,42.72,42.63,42.64,194560.0,39.8488,39.8581,39.7741,39.7834,194560.0
2023-04-24 15:00:00,42.65,42.73,42.64,42.72,323877.0,39.7928,39.8674,39.7834,39.8581,323877.0
2023-04-24 15:10:00,42.72,42.78,42.68,42.77,278157.0,39.8581,39.9141,39.8208,39.9047,278157.0
2023-04-24 15:20:00,42.78,42.8,42.73,42.76,520367.0,39.9141,39.9327,39.8674,39.8954,520367.0
2023-04-24 15:30:00,42.76,42.76,42.68,42.72,161253.0,39.8954,39.8954,39.8208,39.8581,161253.0
2023-04-24 15:40:00,42.72,42.77,42.69,42.75,345801.0,39.8581,39.9047,39.8301,39.8861,345801.0
2023-04-24 15:50:00,42.75,42.76,42.66,42.73,1279230.0,39.8861,39.8954,39.8021,39.8674,1279230.0
2023-04-25 09:30:00,42.04,42.13,41.86,42.05,1731804.0,39.2236,39.3076,39.0557,39.233,1731804.0
2023-04-25 09:40:00,42.05,42.14,41.61,41.68,1559247.0,39.233,39.3169,38.8224,38.8878,1559247.0
2023-04-25 09:50:00,41.68,42.05,41.6,41.98,1065772.0,38.8878,39.233,38.8131,39.1677,1065772.0
2023-04-25 10:00:00,41.97,42.11,41.82,41.83,474076.0,39.1583,39.2889,39.0184,39.0277,474076.0
2023-04-25 10:10:00,41.83,41.83,41.63,41.8,639420.0,39.0277,39.0277,38.8411,38.9997,639420.0
2023-04-25 10:20:00,41.79,41.85,41.68,41.83,519449.0,38.9904,39.0464,38.8878,39.0277,519449.0
2023-04-25 10:30:00,41.83,41.87,41.72,41.77,465212.0,39.0277,39.065,38.9251,38.9717,465212.0
2023-04-25 10:40:00,41.77,41.77,41.61,41.67,583294.0,38.9717,38.9717,38.8224,38.8784,583294.0
2023-04-25 10:50:00,41.67,41.77,41.66,41.72,364075.0,38.8784,38.9717,38.8691,38.9251,364075.0
2023-04-25 11:00:00,41.72,41.78,41.7,41.75,311505.0,38.9251,38.9811,38.9064,38.9531,311505.0
2023-04-25 11:10:00,41.74,41.86,41.72,41.84,225459.0,38.9437,39.0557,38.9251,39.037,225459.0
2023-04-25 11:20:00,41.84,41.9,41.72,41.74,474322.0,39.037,39.093,38.9251,38.9437,474322.0
2023-04-25 11:30:00,41.74,41.78,41.71,41.75,448583.0,38.9437,38.9811,38.9157,38.9531,448583.0
2023-04-25 11:40:00,41.74,41.78,41.7,41.77,260951.0,38.9437,38.9811,38.9064,38.9717,260951.0
2023-04-25 11:50:00,41.77,41.84,41.71,41.76,348100.0,38.9717,39.037,38.9157,38.9624,348100.0
2023-04-25 12:00:00,41.77,41.85,41.75,41.83,144403.0,38.9717,39.0464,38.9531,39.0277,144403.0
2023-04-25 12:10:00,41.83,41.9,41.76,41.89,164382.0,39.0277,39.093,38.9624,39.0837,164382.0
2023-04-25 12:20:00,41.89,41.94,41.76,41.76,224154.0,39.0837,39.1303,38.9624,38.9624,224154.0
2023-04-25 12:30:00,41.77,41.77,41.62,41.64,499218.0,38.9717,38.9717,38.8318,38.8504,499218.0
2023-04-25 12:40:00,41.63,41.74,41.63,41.68,524406.0,38.8411,38.9437,38.8411,38.8878,524406.0
2023-04-25 12:50:00,41.68,41.7,41.46,41.47,625853.0,38.8878,38.9064,38.6825,38.6918,625853.0
2023-04-25 13:00:00,41.47,41.51,41.14,41.18,1491482.0,38.6918,38.7291,38.3839,38.4213,1491482.0
2023-04-25 13:10:00,41.18,41.29,40.77,41.03,3270581.0,38.4213,38.5239,38.0387,38.2813,3270581.0
2023-04-25 13:20:00,41.02,41.2,40.89,41.2,1385308.0,38.272,38.4399,38.1507,38.4399,1385308.0
2023-04-25 13:30:00,41.19,41.22,41.04,41.12,927203.0,38.4306,38.4586,38.2906,38.3653,927203.0
2023-04-25 13:40:00,41.12,41.17,41.02,41.02,684172.0,38.3653,38.4119,38.272,38.272,684172.0
2023-04-25 13:50:00,41.02,41.11,40.98,40.98,448801.0,38.272,38.3559,38.2347,38.2347,448801.0
2023-04-25 14:00:00,40.98,41.04,40.88,40.98,519644.0,38.2347,38.2906,38.1413,38.2347,519644.0
2023-04-25 14:10:00,40.97,41.17,40.97,41.13,575145.0,38.2253,38.4119,38.2253,38.3746,575145.0
2023-04-25 14:20:00,41.13,41.4,41.11,41.39,750640.0,38.3746,38.6265,38.3559,38.6172,750640.0
2023-04-25 14:30:00,41.39,41.44,41.28,41.3,808693.0,38.6172,38.6638,38.5146,38.5332,808693.0
2023-04-25 14:40:00,41.3,41.32,41.08,41.19,579920.0,38.5332,38.5519,38.328,38.4306,579920.0
2023-04-25 14:50:00,41.19,41.25,41.11,41.14,433412.0,38.4306,38.4866,38.3559,38.3839,433412.0
2023-04-25 15:00:00,41.13,41.18,41.08,41.14,373583.0,38.3746,38.4213,38.328,38.3839,373583.0
2023-04-25 15:10:00,41.14,41.18,41.06,41.11,498281.0,38.3839,38.4213,38.3093,38.3559,498281.0
2023-04-25 15:20:00,41.11,41.18,40.96,40.97,901736.0,38.3559,38.4213,38.216,38.2253,901736.0
2023-04-25 15:30:00,40.97,41.04,40.82,40.86,2241235.0,38.2253,38.2906,38.0854,38.1227,2241235.0
2023-04-25 15:40:00,40.87,40.97,40.78,40.94,1806624.0,38.132,38.2253,38.048,38.1973,1806624.0
2023-04-25 15:50:00,40.93,40.96,40.83,40.94,2927712.0,38.188,38.216,38.0947,38.1973,2927712.0
2023-04-26 09:30:00,41.04,41.44,40.96,41.34,1983411.0,38.2906,38.6638,38.216,38.5705,1983411.0
2023-04-26 09:40:00,41.34,41.68,41.33,41.57,1559990.0,38.5705,38.8878,38.5612,38.7851,1559990.0
2023-04-26 09:50:00,41.58,41.66,41.22,41.27,1363424.0,38.7945,38.8691,38.4586,38.5052,1363424.0
2023-04-26 10:00:00,41.27,41.5,41.17,41.26,949530.0,38.5052,38.7198,38.4119,38.4959,949530.0
2023-04-26 10:10:00,41.26,41.32,40.94,40.96,885271.0,38.4959,38.5519,38.1973,38.216,885271.0
2023-04-26 10:20:00,40.96,41.01,40.81,40.9,994324.0,38.216,38.2626,38.076,38.16,994324.0
2023-04-26 10:30:00,40.91,41.19,40.89,41.11,1277710.0,38.1693,38.4306,38.1507,38.3559,1277710.0
2023-04-26 10:40:00,41.11,41.39,41.05,41.21,1097919.0,38.3559,38.6172,38.3,38.4492,1097919.0
2023-04-26 10:50:00,41.21,41.43,41.15,41.38,745566.0,38.4492,38.6545,38.3933,38.6079,745566.0
2023-04-26 11:00:00,41.38,41.63,41.34,41.57,703772.0,38.6079,38.8411,38.5705,38.7851,703772.0
2023-04-26 11:10:00,41.57,41.6,41.44,41.58,556281.0,38.7851,38.8131,38.6638,38.7945,556281.0
2023-04-26 11:20:00,41.58,41.67,41.49,41.52,588194.0,38.7945,38.8784,38.7105,38.7385,588194.0
2023-04-26 11:30:00,41.52,41.64,41.46,41.5,448804.0,38.7385,38.8504,38.6825,38.7198,448804.0
2023-04-26 11:40:00,41.5,41.76,41.49,41.72,485759.0,38.7198,38.9624,38.7105,38.9251,485759.0
2023-04-26 11:50:00,41.71,41.85,41.66,41.81,719677.0,38.9157,39.0464,38.8691,39.009,719677.0
2023-04-26 12:00:00,41.81,41.95,41.78,41.79,482202.0,39.009,39.1397,38.9811,38.9904,482202.0
2023-04-26 12:10:00,41.79,41.86,41.73,41.73,266147.0,38.9904,39.0557,38.9344,38.9344,266147.0
2023-04-26 12:20:00,41.73,41.73,41.58,41.6,346460.0,38.9344,38.9344,38.7945,38.8131,346460.0
2023-04-26 12:30:00,41.6,41.68,41.51,41.66,237566.0,38.8131,38.8878,38.7291,38.8691,237566.0
2023-04-26 12:40:00,41.66,41.69,41.59,41.66,228690.0,38.8691,38.8971,38.8038,38.8691,228690.0
2023-04-26 12:50:00,41.66,41.66,41.57,41.59,256410.0,38.8691,38.8691,38.7851,38.8038,256410.0
2023-04-26 13:00:00,41.59,41.65,41.54,41.57,170261.0,38.8038,38.8598,38.7571,38.7851,170261.0
2023-04-26 13:10:00,41.57,41.59,41.5,41.56,197904.0,38.7851,38.8038,38.7198,38.7758,197904.0
2023-04-26 13:20:00,41.55,41.6,41.48,41.55,216155.0,38.7665,38.8131,38.7012,38.7665,216155.0
2023-04-26 13:30:00,41.55,41.65,41.52,41.6,431402.0,38.7665,38.8598,38.7385,38.8131,431402.0
2023-04-26 13:40:00,41.6,41.64,41.46,41.47,281580.0,38.8131,38.8504,38.6825,38.6918,281580.0
2023-04-26 13:50:00,41.47,41.47,41.32,41.34,287196.0,38.6918,38.6918,38.5519,38.5705,287196.0
2023-04-26 14:00:00,41.34,41.34,41.26,41.28,395553.0,38.5705,38.5705,38.4959,38.5146,395553.0
2023-04-26 14:10:00,41.27,41.3,41.19,41.22,448341.0,38.5052,38.5332,38.4306,38.4586,448341.0
2023-04-26 14:20:00,41.22,41.33,41.15,41.3,194786.0,38.4586,38.5612,38.3933,38.5332,194786.0
2023-04-26 14:30:00,41.3,41.33,41.01,41.05,1348344.0,38.5332,38.5612,38.2626,38.3,1348344.0
2023-04-26 14:40:00,41.05,41.1,40.81,40.82,1152341.0,38.3,38.3466,38.076,38.0854,1152341.0
2023-04-26 14:50:00,40.83,40.98,40.67,40.96,2184872.0,38.0947,38.2347,37.9454,38.216,2184872.0
2023-04-26 15:00:00,40.96,40.97,40.79,40.89,734873.0,38.216,38.2253,38.0574,38.1507,734873.0
2023-04-26 15:10:00,40.88,40.99,40.83,40.84,582731.0,38.1413,38.244,38.0947,38.104,582731.0
2023-04-26 15:20:00,40.84,41.04,40.82,41.01,1087869.0,38.104,38.2906,38.0854,38.2626,1087869.0
2023-04-26 15:30:00,41.01,41.07,40.92,41.0,670590.0,38.2626,38.3186,38.1787,38.2533,670590.0
2023-04-26 15:40:00,41.01,41.12,40.98,41.07,671519.0,38.2626,38.3653,38.2347,38.3186,671519.0
2023-04-26 15:50:00,41.07,41.26,41.01,41.17,1675477.0,38.3186,38.4959,38.2626,38.4119,1675477.0
2023-04-27 09:30:00,41.37,41.62,41.24,41.39,1123593.0,38.5985,38.8318,38.4772,38.6172,1123593.0
2023-04-27 09:40:00,41.38,41.57,41.35,41.48,864922.0,38.6079,38.7851,38.5799,38.7012,864922.0
2023-04-27 09:50:00,41.49,41.96,41.49,41.87,690541.0,38.7105,39.149,38.7105,39.065,690541.0
2023-04-27 10:00:00,41.87,41.93,41.58,41.58,1090395.0,39.065,39.121,38.7945,38.7945,1090395.0
2023-04-27 10:10:00,41.6,41.84,41.57,41.64,334649.0,38.8131,39.037,38.7851,38.8504,334649.0
2023-04-27 10:20:00,41.63,41.64,41.48,41.63,401969.0,38.8411,38.8504,38.7012,38.8411,401969.0
2023-04-27 10:30:00,41.63,41.71,41.59,41.65,387448.0,38.8411,38.9157,38.8038,38.8598,387448.0
2023-04-27 10:40:00,41.65,41.66,41.46,41.55,231933.0,38.8598,38.8691,38.6825,38.7665,231933.0
2023-04-27 10:50:00,41.55,41.56,41.38,41.47,353085.0,38.7665,38.7758,38.6079,38.6918,353085.0
2023-04-27 11:00:00,41.48,41.5,41.39,41.45,173329.0,38.7012,38.7198,38.6172,38.6732,173329.0
2023-04-27 11:10:00,41.46,41.48,41.33,41.45,319701.0,38.6825,38.7012,38.5612,38.6732,319701.0
2023-04-27 11:20:00,41.46,41.75,41.45,41.69,257300.0,38.6825,38.9531,38.6732,38.8971,257300.0
2023-04-27 11:30:00,41.7,41.74,41.6,41.65,211055.0,38.9064,38.9437,38.8131,38.8598,211055.0
2023-04-27 11:40:00,41.64,41.77,41.63,41.72,232517.0,38.8504,38.9717,38.8411,38.9251,232517.0
2023-04-27 11:50:00,41.72,41.94,41.71,41.94,369619.0,38.9251,39.1303,38.9157,39.1303,369619.0
2023-04-27 12:00:00,41.94,42.14,41.92,42.02,938557.0,39.1303,39.3169,39.1117,39.205,938557.0
2023-04-27 12:10:00,42.01,42.05,41.95,41.98,275946.0,39.1956,39.233,39.1397,39.1677,275946.0
2023-04-27 12:20:00,41.99,42.0,41.92,41.95,119131.0,39.177,39.1863,39.1117,39.1397,119131.0
2023-04-27 12:30:00,41.95,41.97,41.84,41.87,124528.0,39.1397,39.1583,39.037,39.065,124528.0
2023-04-27 12:40:00,41.87,41.87,41.77,41.78,127587.0,39.065,39.065,38.9717,38.9811,127587.0
2023-04-27 12:50:00,41.79,41.88,41.76,41.77,152236.0,38.9904,39.0744,38.9624,38.9717,152236.0
2023-04-27 13:00:00,41.78,41.81,41.74,41.77,164074.0,38.9811,39.009,38.9437,38.9717,164074.0
2023-04-27 13:10:00,41.77,41.84,41.76,41.77,166531.0,38.9717,39.037,38.9624,38.9717,166531.0
2023-04-27 13:20:00,41.77,41.88,41.77,41.88,104003.0,38.9717,39.0744,38.9717,39.0744,104003.0
2023-04-27 13:30:00,41.87,41.92,41.84,41.88,172158.0,39.065,39.1117,39.037,39.0744,172158.0
2023-04-27 13:40:00,41.87,42.05,41.87,42.0,173753.0,39.065,39.233,39.065,39.1863,173753.0
2023-04-27 13:50:00,42.01,42.04,41.89,41.92,176328.0,39.1956,39.2236,39.0837,39.1117,176328.0
2023-04-27 14:00:00,41.93,41.95,41.89,41.92,188743.0,39.121,39.1397,39.0837,39.1117,188743.0
2023-04-27 14:10:00,41.91,42.07,41.91,42.06,258253.0,39.1023,39.2516,39.1023,39.2423,258253.0
2023-04-27 14:20:00,42.06,42.11,42.04,42.1,299964.0,39.2423,39.2889,39.2236,39.2796,299964.0
2023-04-27 14:30:00,42.11,42.12,41.98,42.01,278422.0,39.2889,39.2983,39.1677,39.1956,278422.0
2023-04-27 14:40:00,42.01,42.07,41.98,42.02,188973.0,39.1956,39.2516,39.1677,39.205,188973.0
2023-04-27 14:50:00,42.02,42.04,41.97,42.01,221210.0,39.205,39.2236,39.1583,39.1956,221210.0
2023-04-27 15:00:00,42.0,42.13,41.99,42.05,396209.0,39.1863,39.3076,39.177,39.233,396209.0
2023-04-27 15:10:00,42.05,42.07,41.98,42.02,419492.0,39.233,39.2516,39.1677,39.205,419492.0
2023-04-27 15:20:00,42.02,42.06,41.96,42.05,424832.0,39.205,39.2423,39.149,39.233,424832.0
2023-04-27 15:30:00,42.05,42.07,41.98,42.03,459018.0,39.233,39.2516,39.1677,39.2143,459018.0
2023-04-27 15:40:00,42.04,42.07,41.94,41.97,599500.0,39.2236,39.2516,39.1303,39.1583,599500.0
2023-04-27 15:50:00,41.96,42.03,41.93,41.95,1686400.0,39.149,39.2143,39.121,39.1397,1686400.0
2023-04-28 09:30:00,41.89,42.41,41.8,42.33,1365520.0,39.0837,39.5689,38.9997,39.4942,1365520.0
2023-04-28 09:40:00,42.33,42.73,42.27,42.66,781690.0,39.4942,39.8674,39.4382,39.8021,781690.0
2023-04-28 09:50:00,42.67,42.73,42.49,42.51,830303.0,39.8114,39.8674,39.6435,39.6622,830303.0
2023-04-28 10:00:00,42.49,42.87,42.47,42.8,539510.0,39.6435,39.998,39.6248,39.9327,539510.0
2023-04-28 10:10:00,42.79,42.96,42.72,42.87,450351.0,39.9234,40.082,39.8581,39.998,450351.0
2023-04-28 10:20:00,42.87,42.93,42.81,42.88,344696.0,39.998,40.054,39.9421,40.0074,344696.0
2023-04-28 10:30:00,42.88,42.94,42.4,42.59,1820167.0,40.0074,40.0633,39.5595,39.7368,1820167.0
2023-04-28 10:40:00,42.59,42.94,42.5,42.85,975675.0,39.7368,40.0633,39.6528,39.9794,975675.0
2023-04-28 10:50:00,42.85,42.92,42.58,42.66,786113.0,39.9794,40.0447,39.7275,39.8021,786113.0
2023-04-28 11:00:00,42.66,42.72,42.25,42.64,2646611.0,39.8021,39.8581,39.4196,39.7834,2646611.0
2023-04-28 11:10:00,42.64,42.94,42.63,42.87,1155807.0,39.7834,40.0633,39.7741,39.998,1155807.0
2023-04-28 11:20:00,42.88,42.96,42.8,42.88,544117.0,40.0074,40.082,39.9327,40.0074,544117.0
2023-04-28 11:30:00,42.88,42.92,42.66,42.73,936174.0,40.0074,40.0447,39.8021,39.8674,936174.0
2023-04-28 11:40:00,42.74,42.98,42.72,42.94,750129.0,39.8767,40.1007,39.8581,40.0633,750129.0
2023-04-28 11:50:00,42.94,43.0,42.8,42.88,826703.0,40.0633,40.1193,39.9327,40.0074,826703.0
2023-04-28 12:00:00,42.89,43.01,42.87,43.0,905088.0,40.0167,40.1287,39.998,40.1193,905088.0
2023-04-28 12:10:00,43.0,43.02,42.71,42.72,450172.0,40.1193,40.138,39.8488,39.8581,450172.0
2023-04-28 12:20:00,42.73,42.78,42.64,42.72,676143.0,39.8674,39.9141,39.7834,39.8581,676143.0
2023-04-28 12:30:00,42.72,42.78,42.64,42.71,274515.0,39.8581,39.9141,39.7834,39.8488,274515.0
2023-04-28 12:40:00,42.7,42.79,42.67,42.76,437779.0,39.8394,39.9234,39.8114,39.8954,437779.0
2023-04-28 12:50:00,42.77,42.83,42.68,42.83,798592.0,39.9047,39.9607,39.8208,39.9607,798592.0
2023-04-28 13:00:00,42.83,42.84,42.7,42.72,637443.0,39.9607,39.97,39.8394,39.8581,637443.0
2023-04-28 13:10:00,42.72,42.81,42.68,42.77,451700.0,39.8581,39.9421,39.8208,39.9047,451700.0
2023-04-28 13:20:00,42.77,42.8,42.73,42.77,263631.0,39.9047,39.9327,39.8674,39.9047,263631.0
2023-04-28 13:30:00,42.77,42.85,42.72,42.78,238143.0,39.9047,39.9794,39.8581,39.9141,238143.0
2023-04-28 13:40:00,42.78,42.83,42.7,42.71,370862.0,39.9141,39.9607,39.8394,39.8488,370862.0
2023-04-28 13:50:00,42.7,42.77,42.66,42.69,341057.0,39.8394,39.9047,39.8021,39.8301,341057.0
2023-04-28 14:00:00,42.69,42.81,42.68,42.71,401115.0,39.8301,39.9421,39.8208,39.8488,401115.0
2023-04-28 14:10:00,42.71,42.71,42.62,42.67,279829.0,39.8488,39.8488,39.7648,39.8114,279829.0
2023-04-28 14:20:00,42.68,42.74,42.51,42.53,368164.0,39.8208,39.8767,39.6622,39.6808,368164.0
2023-04-28 14:30:00,42.54,42.59,42.46,42.48,369479.0,39.6901,39.7368,39.6155,39.6342,369479.0
2023-04-28 14:40:00,42.48,42.62,42.47,42.55,376048.0,39.6342,39.7648,39.6248,39.6995,376048.0
2023-04-28 14:50:00,42.55,42.59,42.45,42.57,326867.0,39.6995,39.7368,39.6062,39.7181,326867.0
2023-04-28 15:00:00,42.57,42.69,42.55,42.65,526152.0,39.7181,39.8301,39.6995,39.7928,526152.0
2023-04-28 15:10:00,42.64,42.69,42.61,42.67,206916.0,39.7834,39.8301,39.7555,39.8114,206916.0
2023-04-28 15:20:00,42.68,42.73,42.61,42.7,473156.0,39.8208,39.8674,39.7555,39.8394,473156.0
2023-04-28 15:30:00,42.7,42.74,42.63,42.67,458547.0,39.8394,39.8767,39.7741,39.8114,458547.0
2023-04-28 15:40:00,42.67,42.75,42.62,42.68,1201951.0,39.8114,39.8861,39.7648,39.8208,1201951.0
2023-04-28 15:50:00,42.67,42.71,42.55,42.67,2505466.0,39.8114,39.8488,39.6995,39.8114,2505466.0
2023-05-01 09:30:00,42.7,42.83,42.15,42.29,2439698.0,39.8394,39.9607,39.3263,39.4569,2439698.0
2023-05-01 09:40:00,42.3,42.55,42.05,42.52,1596089.0,39.4662,39.6995,39.233,39.6715,1596089.0
2023-05-01 09:50:00,42.52,42.66,42.35,42.44,928679.0,39.6715,39.8021,39.5129,39.5968,928679.0
2023-05-01 10:00:00,42.43,42.45,42.24,42.34,722684.0,39.5875,39.6062,39.4102,39.5035,722684.0
2023-05-01 10:10:00,42.34,42.59,42.3,42.48,622579.0,39.5035,39.7368,39.4662,39.6342,622579.0
2023-05-01 10:20:00,42.47,42.48,42.26,42.36,523511.0,39.6248,39.6342,39.4289,39.5222,523511.0
2023-05-01 10:30:00,42.36,42.53,42.35,42.53,371515.0,39.5222,39.6808,39.5129,39.6808,371515.0
2023-05-01 10:40:00,42.53,42.64,42.44,42.52,554331.0,39.6808,39.7834,39.5968,39.6715,554331.0
2023-05-01 10:50:00,42.51,42.52,42.31,42.34,497559.0,39.6622,39.6715,39.4756,39.5035,497559.0
2023-05-01 11:00:00,42.34,42.38,41.98,42.0,531528.0,39.5035,39.5409,39.1677,39.1863,531528.0
2023-05-01 11:10:00,42.0,42.02,41.72,41.77,1128902.0,39.1863,39.205,38.9251,38.9717,1128902.0
2023-05-01 11:20:00,41.77,41.82,41.69,41.74,691983.0,38.9717,39.0184,38.8971,38.9437,691983.0
2023-05-01 11:30:00,41.74,41.74,41.58,41.66,461156.0,38.9437,38.9437,38.7945,38.8691,461156.0
2023-05-01 11:40:00,41.66,41.74,41.53,41.73,488412.0,38.8691,38.9437,38.7478,38.9344,488412.0
2023-05-01 11:50:00,41.73,41.84,41.69,41.77,310702.0,38.9344,39.037,38.8971,38.9717,310702.0
2023-05-01 12:00:00,41.77,41.95,41.74,41.92,280508.0,38.9717,39.1397,38.9437,39.1117,280508.0
2023-05-01 12:10:00,41.93,42.07,41.91,42.04,361013.0,39.121,39.2516,39.1023,39.2236,361013.0
2023-05-01 12:20:00,42.05,42.11,42.02,42.07,297274.0,39.233,39.2889,39.205,39.2516,297274.0
2023-05-01 12:30:00,42.07,42.16,42.02,42.08,266536.0,39.2516,39.3356,39.205,39.261,266536.0
2023-05-01 12:40:00,42.08,42.09,41.97,41.98,182254.0,39.261,39.2703,39.1583,39.1677,182254.0
2023-05-01 12:50:00,41.98,42.01,41.85,41.85,168884.0,39.1677,39.1956,39.0464,39.0464,168884.0
2023-05-01 13:00:00,41.85,41.87,41.76,41.82,220857.0,39.0464,39.065,38.9624,39.0184,220857.0
2023-05-01 13:10:00,41.82,41.83,41.75,41.79,251894.0,39.0184,39.0277,38.9531,38.9904,251894.0
2023-05-01 13:20:00,41.79,41.82,41.71,41.72,195114.0,38.9904,39.0184,38.9157,38.9251,195114.0
2023-05-01 13:30:00,41.71,41.72,41.57,41.61,250424.0,38.9157,38.9251,38.7851,38.8224,250424.0
2023-05-01 13:40:00,41.6,41.66,41.57,41.62,203522.0,38.8131,38.8691,38.7851,38.8318,203522.0
2023-05-01 13:50:00,41.62,41.66,41.58,41.65,201329.0,38.8318,38.8691,38.7945,38.8598,201329.0
2023-05-01 14:00:00,41.65,42.01,41.64,41.76,2626292.0,38.8598,39.1956,38.8504,38.9624,2626292.0
2023-05-01 14:10:00,41.76,41.78,41.67,41.7,305825.0,38.9624,38.9811,38.8784,38.9064,305825.0
2023-05-01 14:20:00,41.7,41.74,41.64,41.66,221602.0,38.9064,38.9437,38.8504,38.8691,221602.0
2023-05-01 14:30:00,41.66,41.67,41.47,41.63,582829.0,38.8691,38.8784,38.6918,38.8411,582829.0
2023-05-01 14:40:00,41.64,41.78,41.61,41.68,299069.0,38.8504,38.9811,38.8224,38.8878,299069.0
2023-05-01 14:50:00,41.67,41.7,41.59,41.69,333995.0,38.8784,38.9064,38.8038,38.8971,333995.0
2023-05-01 15:00:00,41.69,41.73,41.55,41.58,388646.0,38.8971,38.9344,38.7665,38.7945,388646.0
2023-05-01 15:10:00,41.58,41.58,41.48,41.48,374185.0,38.7945,38.7945,38.7012,38.7012,374185.0
2023-05-01 15:20:00,41.48,41.54,41.4,41.48,520034.0,38.7012,38.7571,38.6265,38.7012,520034.0
2023-05-01 15:30:00,41.48,41.52,41.33,41.36,984316.0,38.7012,38.7385,38.5612,38.5892,984316.0
2023-05-01 15:40:00,41.35,41.51,41.31,41.5,1152311.0,38.5799,38.7291,38.5425,38.7198,1152311.0
2023-05-01 15:50:00,41.51,41.55,41.44,41.47,2353761.0,38.7291,38.7665,38.6638,38.6918,2353761.0
2023-05-02 09:30:00,41.34,41.34,40.83,40.94,1055922.0,38.5705,38.5705,38.0947,38.1973,1055922.0
2023-05-02 09:40:00,40.94,41.1,40.46,40.54,1742824.0,38.1973,38.3466,37.7495,37.8241,1742824.0
2023-05-02 09:50:00,40.54,40.58,40.22,40.24,1432706.0,37.8241,37.8614,37.5256,37.5442,1432706.0
2023-05-02 10:00:00,40.25,40.26,39.68,39.78,3164572.0,37.5536,37.5629,37.0217,37.115,3164572.0
2023-05-02 10:10:00,39.78,39.84,38.96,38.98,5260953.0,37.115,37.171,36.35,36.3686,5260953.0
2023-05-02 10:20:00,38.98,39.51,38.87,38.96,4105546.0,36.3686,36.8631,36.266,36.35,4105546.0
2023-05-02 10:30:00,38.95,39.04,38.46,38.78,5079781.0,36.3406,36.4246,35.8835,36.182,5079781.0
2023-05-02 10:40:00,38.78,39.08,38.33,38.59,2344856.0,36.182,36.4619,35.7622,36.0048,2344856.0
2023-05-02 10:50:00,38.57,38.85,38.52,38.61,2436958.0,35.9861,36.2473,35.9395,36.0234,2436958.0
2023-05-02 11:00:00,38.61,38.67,38.13,38.29,2249496.0,36.0234,36.0794,35.5756,35.7249,2249496.0
2023-05-02 11:10:00,38.29,38.5,38.11,38.37,2220801.0,35.7249,35.9208,35.5569,35.7995,2220801.0
2023-05-02 11:20:00,38.37,38.63,38.24,38.48,1732249.0,35.7995,36.0421,35.6782,35.9021,1732249.0
2023-05-02 11:30:00,38.49,38.76,38.19,38.71,1278934.0,35.9115,36.1634,35.6316,36.1167,1278934.0
2023-05-02 11:40:00,38.7,38.99,38.62,38.98,1405184.0,36.1074,36.378,36.0328,36.3686,1405184.0
2023-05-02 11:50:00,38.98,39.01,38.56,38.66,1288648.0,36.3686,36.3966,35.9768,36.0701,1288648.0
2023-05-02 12:00:00,38.66,38.74,38.4,38.51,838948.0,36.0701,36.1447,35.8275,35.9301,838948.0
2023-05-02 12:10:00,38.51,38.71,38.43,38.68,833439.0,35.9301,36.1167,35.8555,36.0887,833439.0
2023-05-02 12:20:00,38.69,38.79,38.47,38.66,886865.0,36.0981,36.1914,35.8928,36.0701,886865.0
2023-05-02 12:30:00,38.65,38.74,38.56,38.58,520094.0,36.0607,36.1447,35.9768,35.9954,520094.0
2023-05-02 12:40:00,38.57,38.6,38.27,38.32,1073726.0,35.9861,36.0141,35.7062,35.7528,1073726.0
2023-05-02 12:50:00,38.31,38.56,38.3,38.45,758593.0,35.7435,35.9768,35.7342,35.8741,758593.0
2023-05-02 13:00:00,38.45,38.73,38.31,38.62,1018656.0,35.8741,36.1354,35.7435,36.0328,1018656.0
2023-05-02 13:10:00,38.64,38.66,38.44,38.53,532666.0,36.0514,36.0701,35.8648,35.9488,532666.0
2023-05-02 13:20:00,38.53,38.66,38.48,38.59,522879.0,35.9488,36.0701,35.9021,36.0048,522879.0
2023-05-02 13:30:00,38.59,38.67,38.51,38.65,451339.0,36.0048,36.0794,35.9301,36.0607,451339.0
2023-05-02 13:40:00,38.65,39.05,38.64,38.99,1010362.0,36.0607,36.4339,36.0514,36.378,1010362.0
2023-05-02 13:50:00,39.0,39.13,38.87,38.92,809292.0,36.3873,36.5086,36.266,36.3127,809292.0
2023-05-02 14:00:00,38.93,38.97,38.8,38.8,524762.0,36.322,36.3593,36.2007,36.2007,524762.0
2023-05-02 14:10:00,38.81,38.83,38.73,38.81,327655.0,36.21,36.2287,36.1354,36.21,327655.0
2023-05-02 14:20:00,38.8,38.85,38.7,38.73,402568.0,36.2007,36.2473,36.1074,36.1354,402568.0
2023-05-02 14:30:00,38.73,38.82,38.68,38.79,470720.0,36.1354,36.2194,36.0887,36.1914,470720.0
2023-05-02 14:40:00,38.78,38.99,38.63,38.95,576919.0,36.182,36.378,36.0421,36.3406,576919.0
2023-05-02 14:50:00,38.95,39.01,38.78,38.85,672444.0,36.3406,36.3966,36.182,36.2473,672444.0
2023-05-02 15:00:00,38.84,38.91,38.66,38.76,920108.0,36.238,36.3033,36.0701,36.1634,920108.0
2023-05-02 15:10:00,38.76,38.95,38.7,38.77,757616.0,36.1634,36.3406,36.1074,36.1727,757616.0
2023-05-02 15:20:00,38.77,38.89,38.73,38.87,542637.0,36.1727,36.2847,36.1354,36.266,542637.0
2023-05-02 15:30:00,38.88,38.94,38.77,38.81,764395.0,36.2753,36.3313,36.1727,36.21,764395.0
2023-05-02 15:40:00,38.8,38.91,38.76,38.76,1085921.0,36.2007,36.3033,36.1634,36.1634,1085921.0
2023-05-02 15:50:00,38.76,38.89,38.67,38.84,2279988.0,36.1634,36.2847,36.0794,36.238,2279988.0
2023-05-03 09:30:00,39.08,39.56,38.96,39.46,2061909.0,36.4619,36.9098,36.35,36.8165,2061909.0
2023-05-03 09:40:00,39.47,39.96,39.31,39.89,2420417.0,36.8258,37.283,36.6765,37.2177,2420417.0
2023-05-03 09:50:00,39.89,40.07,39.61,39.62,2487088.0,37.2177,37.3856,36.9564,36.9658,2487088.0
2023-05-03 10:00:00,39.62,39.84,39.48,39.81,1018182.0,36.9658,37.171,36.8351,37.143,1018182.0
2023-05-03 10:10:00,39.81,39.85,39.57,39.77,957105.0,37.143,37.1804,36.9191,37.1057,957105.0
2023-05-03 10:20:00,39.77,39.98,39.75,39.79,840657.0,37.1057,37.3016,37.0871,37.1244,840657.0
2023-05-03 10:30:00,39.78,39.81,39.45,39.45,706355.0,37.115,37.143,36.8071,36.8071,706355.0
2023-05-03 10:40:00,39.46,39.51,39.27,39.34,700654.0,36.8165,36.8631,36.6392,36.7045,700654.0
2023-05-03 10:50:00,39.34,39.37,39.09,39.15,1253164.0,36.7045,36.7325,36.4713,36.5272,1253164.0
2023-05-03 11:00:00,39.14,39.2,38.94,38.95,702016.0,36.5179,36.5739,36.3313,36.3406,702016.0
2023-05-03 11:10:00,38.95,39.23,38.92,39.13,983325.0,36.3406,36.6019,36.3127,36.5086,983325.0
2023-05-03 11:20:00,39.13,39.2,39.1,39.17,373773.0,36.5086,36.5739,36.4806,36.5459,373773.0
2023-05-03 11:30:00,39.17,39.32,39.13,39.27,402823.0,36.5459,36.6859,36.5086,36.6392,402823.0
2023-05-03 11:40:00,39.27,39.3,39.15,39.18,477476.0,36.6392,36.6672,36.5272,36.5552,477476.0
2023-05-03 11:50:00,39.17,39.45,39.13,39.41,2001018.0,36.5459,36.8071,36.5086,36.7698,2001018.0
2023-05-03 12:00:00,39.41,39.7,39.37,39.62,865260.0,36.7698,37.0404,36.7325,36.9658,865260.0
2023-05-03 12:10:00,39.63,39.66,39.55,39.55,436547.0,36.9751,37.0031,36.9004,36.9004,436547.0
2023-05-03 12:20:00,39.55,39.7,39.48,39.69,641318.0,36.9004,37.0404,36.8351,37.0311,641318.0
2023-05-03 12:30:00,39.69,39.69,39.61,39.63,223666.0,37.0311,37.0311,36.9564,36.9751,223666.0
2023-05-03 12:40:00,39.62,39.65,39.4,39.46,884736.0,36.9658,36.9937,36.7605,36.8165,884736.0
2023-05-03 12:50:00,39.46,39.69,39.45,39.66,584947.0,36.8165,37.0311,36.8071,37.0031,584947.0
2023-05-03 13:00:00,39.66,39.73,39.61,39.73,385722.0,37.0031,37.0684,36.9564,37.0684,385722.0
2023-05-03 13:10:00,39.73,39.74,39.64,39.67,413613.0,37.0684,37.0777,36.9844,37.0124,413613.0
2023-05-03 13:20:00,39.67,39.79,39.66,39.71,323904.0,37.0124,37.1244,37.0031,37.0497,323904.0
2023-05-03 13:30:00,39.71,39.78,39.6,39.62,712380.0,37.0497,37.115,36.9471,36.9658,712380.0
2023-05-03 13:40:00,39.63,39.68,39.59,39.67,435923.0,36.9751,37.0217,36.9378,37.0124,435923.0
2023-05-03 13:50:00,39.67,39.96,39.66,39.89,817786.0,37.0124,37.283,37.0031,37.2177,817786.0
2023-05-03 14:00:00,39.89,40.08,39.35,39.56,2841852.0,37.2177,37.3949,36.7138,36.9098,2841852.0
2023-05-03 14:10:00,39.57,39.64,39.4,39.48,763067.0,36.9191,36.9844,36.7605,36.8351,763067.0
2023-05-03 14:20:00,39.48,39.65,39.4,39.49,640161.0,36.8351,36.9937,36.7605,36.8445,640161.0
2023-05-03 14:30:00,39.49,39.66,39.22,39.58,1823453.0,36.8445,37.0031,36.5926,36.9284,1823453.0
2023-05-03 14:40:00,39.57,39.92,39.45,39.51,1884582.0,36.9191,37.2457,36.8071,36.8631,1884582.0
2023-05-03 14:50:00,39.5,39.64,39.17,39.44,1356963.0,36.8538,36.9844,36.5459,36.7978,1356963.0
2023-05-03 15:00:00,39.43,39.49,39.05,39.11,1231096.0,36.7885,36.8445,36.4339,36.4899,1231096.0
2023-05-03 15:10:00,39.1,39.1,38.7,38.72,2006223.0,36.4806,36.4806,36.1074,36.1261,2006223.0
2023-05-03 15:20:00,38.72,38.88,38.43,38.55,2610845.0,36.1261,36.2753,35.8555,35.9674,2610845.0
2023-05-03 15:30:00,38.54,38.71,38.48,38.52,1634653.0,35.9581,36.1167,35.9021,35.9395,1634653.0
2023-05-03 15:40:00,38.52,38.52,38.11,38.12,4190215.0,35.9395,35.9395,35.5569,35.5662,4190215.0
2023-05-03 15:50:00,38.13,38.23,37.99,38.15,5740111.0,35.5756,35.6689,35.445,35.5942,5740111.0
2023-05-04 09:30:00,36.6,37.05,36.11,36.13,5991488.0,34.1481,34.5679,33.6909,33.7096,5991488.0
2023-05-04 09:40:00,36.13,36.21,35.54,35.78,5399948.0,33.7096,33.7842,33.1591,33.383,5399948.0
2023-05-04 09:50:00,35.78,36.55,35.76,36.05,5246650.0,33.383,34.1014,33.3644,33.6349,5246650.0
2023-05-04 10:00:00,36.05,36.13,35.73,35.93,2324588.0,33.6349,33.7096,33.3364,33.523,2324588.0
2023-05-04 10:10:00,35.94,35.95,34.97,35.17,6405002.0,33.5323,33.5416,32.6273,32.8139,6405002.0
2023-05-04 10:20:00,35.16,35.29,34.55,34.57,7543309.0,32.8045,32.9258,32.2354,32.2541,7543309.0
2023-05-04 10:30:00,34.57,35.14,34.52,35.01,6527235.0,32.2541,32.7859,32.2074,32.6646,6527235.0
2023-05-04 10:40:00,35.01,36.3,34.92,35.83,8741829.0,32.6646,33.8682,32.5806,33.4297,8741829.0
2023-05-04 10:50:00,35.82,36.0,35.44,35.65,3638963.0,33.4203,33.5883,33.0658,33.2617,3638963.0
2023-05-04 11:00:00,35.66,36.51,35.59,36.28,4107682.0,33.271,34.0641,33.2057,33.8495,4107682.0
2023-05-04 11:10:00,36.27,36.6,35.92,35.98,2953409.0,33.8402,34.1481,33.5136,33.5696,2953409.0
2023-05-04 11:20:00,35.96,36.14,35.71,35.73,1539029.0,33.551,33.7189,33.3177,33.3364,1539029.0
2023-05-04 11:30:00,35.74,35.97,35.48,35.86,1721050.0,33.3457,33.5603,33.1031,33.4577,1721050.0
2023-05-04 11:40:00,35.86,36.07,35.69,35.77,2180041.0,33.4577,33.6536,33.299,33.3737,2180041.0
2023-05-04 11:50:00,35.78,35.87,35.45,35.56,2216103.0,33.383,33.467,33.0751,33.1777,2216103.0
2023-05-04 12:00:00,35.55,35.77,35.49,35.6,1438489.0,33.1684,33.3737,33.1124,33.2151,1438489.0
2023-05-04 12:10:00,35.59,36.4,35.47,36.13,3133717.0,33.2057,33.9615,33.0938,33.7096,3133717.0
2023-05-04 12:20:00,36.12,36.48,36.1,36.47,1747078.0,33.7002,34.0361,33.6816,34.0268,1747078.0
2023-05-04 12:30:00,36.47,36.5,36.05,36.35,1456415.0,34.0268,34.0548,33.6349,33.9148,1456415.0
2023-05-04 12:40:00,36.35,36.39,36.11,36.16,1022431.0,33.9148,33.9521,33.6909,33.7376,1022431.0
2023-05-04 12:50:00,36.16,36.18,35.79,36.02,1845188.0,33.7376,33.7562,33.3923,33.6069,1845188.0
2023-05-04 13:00:00,36.01,36.23,35.87,36.11,1429479.0,33.5976,33.8029,33.467,33.6909,1429479.0
2023-05-04 13:10:00,36.1,36.28,35.96,36.2,1198212.0,33.6816,33.8495,33.551,33.7749,1198212.0
2023-05-04 13:20:00,36.21,36.44,36.16,36.35,1476965.0,33.7842,33.9988,33.7376,33.9148,1476965.0
2023-05-04 13:30:00,36.35,36.57,36.34,36.47,1539685.0,33.9148,34.1201,33.9055,34.0268,1539685.0
2023-05-04 13:40:00,36.47,36.48,36.09,36.2,1794338.0,34.0268,34.0361,33.6722,33.7749,1794338.0
2023-05-04 13:50:00,36.2,36.33,36.09,36.21,818769.0,33.7749,33.8962,33.6722,33.7842,818769.0
2023-05-04 14:00:00,36.21,36.43,36.02,36.3,1812723.0,33.7842,33.9895,33.6069,33.8682,1812723.0
2023-05-04 14:10:00,36.3,36.4,36.18,36.29,966030.0,33.8682,33.9615,33.7562,33.8588,966030.0
2023-05-04 14:20:00,36.29,36.4,36.18,36.2,838151.0,33.8588,33.9615,33.7562,33.7749,838151.0
2023-05-04 14:30:00,36.19,36.29,36.1,36.15,914036.0,33.7655,33.8588,33.6816,33.7282,914036.0
2023-05-04 14:40:00,36.14,36.18,36.04,36.08,693029.0,33.7189,33.7562,33.6256,33.6629,693029.0
2023-05-04 14:50:00,36.07,36.22,36.03,36.16,965548.0,33.6536,33.7935,33.6163,33.7376,965548.0
2023-05-04 15:00:00,36.16,36.4,36.15,36.38,2065565.0,33.7376,33.9615,33.7282,33.9428,2065565.0
2023-05-04 15:10:00,36.38,36.39,36.17,36.27,1059522.0,33.9428,33.9521,33.7469,33.8402,1059522.0
2023-05-04 15:20:00,36.27,36.47,36.25,36.32,1499281.0,33.8402,34.0268,33.8215,33.8868,1499281.0
2023-05-04 15:30:00,36.32,36.45,36.29,36.37,1648632.0,33.8868,34.0081,33.8588,33.9335,1648632.0
2023-05-04 15:40:00,36.37,36.43,36.0,36.09,2475289.0,33.9335,33.9895,33.5883,33.6722,2475289.0
2023-05-04 15:50:00,36.09,36.1,35.93,36.04,3859355.0,33.6722,33.6816,33.523,33.6256,3859355.0
2023-05-05 09:30:00,38.05,38.1,37.58,37.77,5523642.0,35.5009,35.5476,35.0624,35.2397,5523642.0
2023-05-05 09:40:00,37.78,38.21,37.7,37.77,4118064.0,35.249,35.6502,35.1744,35.2397,4118064.0
2023-05-05 09:50:00,37.77,37.77,37.21,37.41,3189255.0,35.2397,35.2397,34.7172,34.9038,3189255.0
2023-05-05 10:00:00,37.41,37.96,37.41,37.81,2006464.0,34.9038,35.417,34.9038,35.277,2006464.0
2023-05-05 10:10:00,37.81,37.88,37.66,37.77,1087949.0,35.277,35.3423,35.1371,35.2397,1087949.0
2023-05-05 10:20:00,37.77,37.94,37.73,37.81,1355934.0,35.2397,35.3983,35.2024,35.277,1355934.0
2023-05-05 10:30:00,37.81,37.99,37.63,37.79,1416742.0,35.277,35.445,35.1091,35.2584,1416742.0
2023-05-05 10:40:00,37.8,37.87,37.63,37.84,908362.0,35.2677,35.333,35.1091,35.305,908362.0
2023-05-05 10:50:00,37.84,38.15,37.83,38.06,1727184.0,35.305,35.5942,35.2957,35.5103,1727184.0
2023-05-05 11:00:00,38.06,38.21,38.04,38.07,1272745.0,35.5103,35.6502,35.4916,35.5196,1272745.0
2023-05-05 11:10:00,38.07,38.36,38.04,38.19,1658526.0,35.5196,35.7902,35.4916,35.6316,1658526.0
2023-05-05 11:20:00,38.19,38.28,38.06,38.21,1518548.0,35.6316,35.7155,35.5103,35.6502,1518548.0
2023-05-05 11:30:00,38.21,38.28,38.11,38.25,1059855.0,35.6502,35.7155,35.5569,35.6875,1059855.0
2023-05-05 11:40:00,38.25,38.29,38.07,38.23,1004816.0,35.6875,35.7249,35.5196,35.6689,1004816.0
2023-05-05 11:50:00,38.24,38.37,38.18,38.27,774108.0,35.6782,35.7995,35.6222,35.7062,774108.0
2023-05-05 12:00:00,38.27,38.46,38.19,38.2,1350773.0,35.7062,35.8835,35.6316,35.6409,1350773.0
2023-05-05 12:10:00,38.2,38.26,38.15,38.18,591525.0,35.6409,35.6969,35.5942,35.6222,591525.0
2023-05-05 12:20:00,38.19,38.37,38.14,38.25,580046.0,35.6316,35.7995,35.5849,35.6875,580046.0
2023-05-05 12:30:00,38.25,38.33,38.05,38.14,994525.0,35.6875,35.7622,35.5009,35.5849,994525.0
2023-05-05 12:40:00,38.13,38.13,37.72,37.78,1409302.0,35.5756,35.5756,35.193,35.249,1409302.0
2023-05-05 12:50:00,37.78,38.15,37.75,38.09,725749.0,35.249,35.5942,35.221,35.5383,725749.0
2023-05-05 13:00:00,38.09,38.2,38.08,38.12,659815.0,35.5383,35.6409,35.5289,35.5662,659815.0
2023-05-05 13:10:00,38.12,38.22,38.01,38.09,688644.0,35.5662,35.6595,35.4636,35.5383,688644.0
2023-05-05 13:20:00,38.09,38.12,37.94,37.99,630500.0,35.5383,35.5662,35.3983,35.445,630500.0
2023-05-05 13:30:00,38.0,38.19,37.99,38.18,742944.0,35.4543,35.6316,35.445,35.6222,742944.0
2023-05-05 13:40:00,38.19,38.19,38.05,38.06,598525.0,35.6316,35.6316,35.5009,35.5103,598525.0
2023-05-05 13:50:00,38.07,38.14,37.9,37.94,916958.0,35.5196,35.5849,35.361,35.3983,916958.0
2023-05-05 14:00:00,37.94,38.05,37.92,38.0,590902.0,35.3983,35.5009,35.3796,35.4543,590902.0
2023-05-05 14:10:00,38.01,38.1,37.96,37.97,554778.0,35.4636,35.5476,35.417,35.4263,554778.0
2023-05-05 14:20:00,37.96,38.06,37.94,38.02,450487.0,35.417,35.5103,35.3983,35.4729,450487.0
2023-05-05 14:30:00,38.03,38.1,38.0,38.05,734889.0,35.4823,35.5476,35.4543,35.5009,734889.0
2023-05-05 14:40:00,38.05,38.3,38.05,38.28,1552286.0,35.5009,35.7342,35.5009,35.7155,1552286.0
2023-05-05 14:50:00,38.29,38.4,38.24,38.26,1601966.0,35.7249,35.8275,35.6782,35.6969,1601966.0
2023-05-05 15:00:00,38.26,38.46,38.21,38.41,1185971.0,35.6969,35.8835,35.6502,35.8368,1185971.0
2023-05-05 15:10:00,38.41,38.41,38.18,38.2,801548.0,35.8368,35.8368,35.6222,35.6409,801548.0
2023-05-05 15:20:00,38.2,38.32,38.16,38.29,1408696.0,35.6409,35.7528,35.6036,35.7249,1408696.0
2023-05-05 15:30:00,38.29,38.46,38.26,38.45,1653555.0,35.7249,35.8835,35.6969,35.8741,1653555.0
2023-05-05 15:40:00,38.44,38.49,38.36,38.39,2219158.0,35.8648,35.9115,35.7902,35.8182,2219158.0
2023-05-05 15:50:00,38.38,38.47,38.33,38.39,4198947.0,35.8088,35.8928,35.7622,35.8182,4198947.0
2023-05-08 09:30:00,39.26,39.4,38.77,38.79,3067293.0,36.6299,36.7605,36.1727,36.1914,3067293.0
2023-05-08 09:40:00,38.81,38.82,38.42,38.47,1602323.0,36.21,36.2194,35.8462,35.8928,1602323.0
2023-05-08 09:50:00,38.47,38.48,38.12,38.16,1946770.0,35.8928,35.9021,35.5662,35.6036,1946770.0
2023-05-08 10:00:00,38.17,38.4,38.1,38.16,1271948.0,35.6129,35.8275,35.5476,35.6036,1271948.0
2023-05-08 10:10:00,38.16,38.24,38.04,38.11,1192593.0,35.6036,35.6782,35.4916,35.5569,1192593.0
2023-05-08 10:20:00,38.11,38.17,37.7,37.81,2118939.0,35.5569,35.6129,35.1744,35.277,2118939.0
2023-05-08 10:30:00,37.81,38.1,37.81,37.99,1165969.0,35.277,35.5476,35.277,35.445,1165969.0
2023-05-08 10:40:00,38.0,38.1,37.92,38.06,553300.0,35.4543,35.5476,35.3796,35.5103,553300.0
2023-05-08 10:50:00,38.06,38.24,38.02,38.19,761160.0,35.5103,35.6782,35.4729,35.6316,761160.0
2023-05-08 11:00:00,38.2,38.21,38.01,38.05,405620.0,35.6409,35.6502,35.4636,35.5009,405620.0
2023-05-08 11:10:00,38.05,38.1,37.92,37.93,382042.0,35.5009,35.5476,35.3796,35.389,382042.0
2023-05-08 11:20:00,37.93,37.94,37.65,37.7,1256139.0,35.389,35.3983,35.1277,35.1744,1256139.0
2023-05-08 11:30:00,37.69,37.84,37.64,37.73,477073.0,35.1651,35.305,35.1184,35.2024,477073.0
2023-05-08 11:40:00,37.74,37.83,37.7,37.81,341610.0,35.2117,35.2957,35.1744,35.277,341610.0
2023-05-08 11:50:00,37.81,38.05,37.78,37.95,1081290.0,35.277,35.5009,35.249,35.4076,1081290.0
2023-05-08 12:00:00,37.96,37.98,37.87,37.9,368567.0,35.417,35.4356,35.333,35.361,368567.0
2023-05-08 12:10:00,37.9,37.95,37.82,37.93,494370.0,35.361,35.4076,35.2863,35.389,494370.0
2023-05-08 12:20:00,37.92,37.93,37.87,37.88,243266.0,35.3796,35.389,35.333,35.3423,243266.0
2023-05-08 12:30:00,37.88,37.91,37.74,37.75,484748.0,35.3423,35.3703,35.2117,35.221,484748.0
2023-05-08 12:40:00,37.75,37.75,37.49,37.52,524840.0,35.221,35.221,34.9785,35.0064,524840.0
2023-05-08 12:50:00,37.51,37.65,37.5,37.62,457135.0,34.9971,35.1277,34.9878,35.0997,457135.0
2023-05-08 13:00:00,37.62,37.7,37.57,37.68,245213.0,35.0997,35.1744,35.0531,35.1557,245213.0
2023-05-08 13:10:00,37.68,37.81,37.67,37.7,648231.0,35.1557,35.277,35.1464,35.1744,648231.0
2023-05-08 13:20:00,37.71,37.76,37.63,37.66,415965.0,35.1837,35.2304,35.1091,35.1371,415965.0
2023-05-08 13:30:00,37.66,37.82,37.65,37.77,347688.0,35.1371,35.2863,35.1277,35.2397,347688.0
2023-05-08 13:40:00,37.77,38.02,37.76,37.93,398578.0,35.2397,35.4729,35.2304,35.389,398578.0
2023-05-08 13:50:00,37.94,38.05,37.89,38.04,442078.0,35.3983,35.5009,35.3517,35.4916,442078.0
2023-05-08 14:00:00,38.04,38.13,37.73,37.84,1031331.0,35.4916,35.5756,35.2024,35.305,1031331.0
2023-05-08 14:10:00,37.85,38.03,37.82,38.02,541139.0,35.3143,35.4823,35.2863,35.4729,541139.0
2023-05-08 14:20:00,38.02,38.18,38.0,38.14,523186.0,35.4729,35.6222,35.4543,35.5849,523186.0
2023-05-08 14:30:00,38.14,38.17,38.01,38.03,569038.0,35.5849,35.6129,35.4636,35.4823,569038.0
2023-05-08 14:40:00,38.03,38.08,37.93,37.98,452632.0,35.4823,35.5289,35.389,35.4356,452632.0
2023-05-08 14:50:00,37.98,38.02,37.95,37.95,419065.0,35.4356,35.4729,35.4076,35.4076,419065.0
2023-05-08 15:00:00,37.95,37.97,37.83,37.84,1114361.0,35.4076,35.4263,35.2957,35.305,1114361.0
2023-05-08 15:10:00,37.84,37.92,37.78,37.83,732703.0,35.305,35.3796,35.249,35.2957,732703.0
2023-05-08 15:20:00,37.82,37.85,37.74,37.75,436140.0,35.2863,35.3143,35.2117,35.221,436140.0
2023-05-08 15:30:00,37.75,37.81,37.72,37.8,605347.0,35.221,35.277,35.193,35.2677,605347.0
2023-05-08 15:40:00,37.8,37.82,37.72,37.78,894741.0,35.2677,35.2863,35.193,35.249,894741.0
2023-05-08 15:50:00,37.77,37.77,37.55,37.59,3213090.0,35.2397,35.2397,35.0344,35.0718,3213090.0
2023-05-09 09:30:00,37.23,37.4,37.04,37.18,1443910.0,34.7359,34.8945,34.5586,34.6892,1443910.0
2023-05-09 09:40:00,37.19,37.23,36.87,36.9,1324413.0,34.6986,34.7359,34.4,34.428,1324413.0
2023-05-09 09:50:00,36.9,36.94,36.71,36.84,1108441.0,34.428,34.4653,34.2507,34.372,1108441.0
2023-05-09 10:00:00,36.84,36.92,36.64,36.77,1042848.0,34.372,34.4466,34.1854,34.3067,1042848.0
2023-05-09 10:10:00,36.77,37.05,36.68,37.01,982966.0,34.3067,34.5679,34.2227,34.5306,982966.0
2023-05-09 10:20:00,37.01,37.17,36.9,37.07,551274.0,34.5306,34.6799,34.428,34.5866,551274.0
2023-05-09 10:30:00,37.07,37.12,36.9,37.01,576147.0,34.5866,34.6332,34.428,34.5306,576147.0
2023-05-09 10:40:00,37.01,37.24,37.0,37.05,619198.0,34.5306,34.7452,34.5213,34.5679,619198.0
2023-05-09 10:50:00,37.05,37.19,37.01,37.07,470350.0,34.5679,34.6986,34.5306,34.5866,470350.0
2023-05-09 11:00:00,37.07,37.17,37.02,37.16,810801.0,34.5866,34.6799,34.5399,34.6706,810801.0
2023-05-09 11:10:00,37.16,37.17,36.98,37.16,538622.0,34.6706,34.6799,34.5026,34.6706,538622.0
2023-05-09 11:20:00,37.16,37.19,36.97,36.98,395269.0,34.6706,34.6986,34.4933,34.5026,395269.0
2023-05-09 11:30:00,36.99,37.04,36.87,36.88,526817.0,34.5119,34.5586,34.4,34.4093,526817.0
2023-05-09 11:40:00,36.89,36.92,36.75,36.85,599713.0,34.4186,34.4466,34.288,34.3813,599713.0
2023-05-09 11:50:00,36.85,36.93,36.8,36.92,219453.0,34.3813,34.456,34.3347,34.4466,219453.0
2023-05-09 12:00:00,36.91,37.01,36.9,36.97,170783.0,34.4373,34.5306,34.428,34.4933,170783.0
2023-05-09 12:10:00,36.97,36.98,36.83,36.84,391474.0,34.4933,34.5026,34.3627,34.372,391474.0
2023-05-09 12:20:00,36.83,36.9,36.76,36.88,557153.0,34.3627,34.428,34.2974,34.4093,557153.0
2023-05-09 12:30:00,36.88,36.98,36.88,36.95,251031.0,34.4093,34.5026,34.4093,34.4746,251031.0
2023-05-09 12:40:00,36.94,36.97,36.84,36.87,587595.0,34.4653,34.4933,34.372,34.4,587595.0
2023-05-09 12:50:00,36.88,37.0,36.88,36.98,231355.0,34.4093,34.5213,34.4093,34.5026,231355.0
2023-05-09 13:00:00,36.98,36.99,36.81,36.84,795911.0,34.5026,34.5119,34.344,34.372,795911.0
2023-05-09 13:10:00,36.84,36.89,36.8,36.85,864088.0,34.372,34.4186,34.3347,34.3813,864088.0
2023-05-09 13:20:00,36.85,37.04,36.85,37.02,510474.0,34.3813,34.5586,34.3813,34.5399,510474.0
2023-05-09 13:30:00,37.03,37.13,37.03,37.09,597865.0,34.5493,34.6426,34.5493,34.6053,597865.0
2023-05-09 13:40:00,37.09,37.47,37.06,37.45,1544249.0,34.6053,34.9598,34.5773,34.9411,1544249.0
2023-05-09 13:50:00,37.44,37.73,37.4,37.66,2207379.0,34.9318,35.2024,34.8945,35.1371,2207379.0
2023-05-09 14:00:00,37.66,37.67,37.59,37.66,552242.0,35.1371,35.1464,35.0718,35.1371,552242.0
2023-05-09 14:10:00,37.66,37.71,37.53,37.71,607088.0,35.1371,35.1837,35.0158,35.1837,607088.0
2023-05-09 14:20:00,37.7,37.72,37.54,37.6,647812.0,35.1744,35.193,35.0251,35.0811,647812.0
2023-05-09 14:30:00,37.61,37.73,37.59,37.68,488581.0,35.0904,35.2024,35.0718,35.1557,488581.0
2023-05-09 14:40:00,37.67,37.72,37.59,37.65,320570.0,35.1464,35.193,35.0718,35.1277,320570.0
2023-05-09 14:50:00,37.65,37.65,37.5,37.54,288070.0,35.1277,35.1277,34.9878,35.0251,288070.0
2023-05-09 15:00:00,37.54,37.69,37.53,37.68,304575.0,35.0251,35.1651,35.0158,35.1557,304575.0
2023-05-09 15:10:00,37.68,37.7,37.56,37.57,227753.0,35.1557,35.1744,35.0438,35.0531,227753.0
2023-05-09 15:20:00,37.57,37.61,37.53,37.56,372756.0,35.0531,35.0904,35.0158,35.0438,372756.0
2023-05-09 15:30:00,37.57,37.63,37.51,37.52,327971.0,35.0531,35.1091,34.9971,35.0064,327971.0
2023-05-09 15:40:00,37.52,37.52,37.36,37.44,882439.0,35.0064,35.0064,34.8572,34.9318,882439.0
2023-05-09 15:50:00,37.44,37.47,37.32,37.4,2511713.0,34.9318,34.9598,34.8198,34.8945,2511713.0
2023-05-10 09:30:00,38.16,38.2,37.43,37.5,1725806.0,35.6036,35.6409,34.9225,34.9878,1725806.0
2023-05-10 09:40:00,37.49,37.53,37.2,37.3,1089986.0,34.9785,35.0158,34.7079,34.8012,1089986.0
2023-05-10 09:50:00,37.31,37.35,37.13,37.3,1021799.0,34.8105,34.8478,34.6426,34.8012,1021799.0
2023-05-10 10:00:00,37.3,37.43,37.2,37.21,649824.0,34.8012,34.9225,34.7079,34.7172,649824.0
2023-05-10 10:10:00,37.22,37.27,36.93,36.97,643250.0,34.7265,34.7732,34.456,34.4933,643250.0
2023-05-10 10:20:00,36.97,37.14,36.94,36.98,401147.0,34.4933,34.6519,34.4653,34.5026,401147.0
2023-05-10 10:30:00,36.98,37.11,36.9,36.96,451042.0,34.5026,34.6239,34.428,34.484,451042.0
2023-05-10 10:40:00,36.96,37.08,36.81,37.01,529943.0,34.484,34.5959,34.344,34.5306,529943.0
2023-05-10 10:50:00,37.01,37.11,36.93,37.04,454704.0,34.5306,34.6239,34.456,34.5586,454704.0
2023-05-10 11:00:00,37.03,37.12,37.02,37.11,328934.0,34.5493,34.6332,34.5399,34.6239,328934.0
2023-05-10 11:10:00,37.12,37.21,37.01,37.17,503090.0,34.6332,34.7172,34.5306,34.6799,503090.0
2023-05-10 11:20:00,37.17,37.19,37.07,37.1,227378.0,34.6799,34.6986,34.5866,34.6146,227378.0
2023-05-10 11:30:00,37.09,37.15,37.03,37.08,271922.0,34.6053,34.6612,34.5493,34.5959,271922.0
2023-05-10 11:40:00,37.08,37.15,37.05,37.07,276045.0,34.5959,34.6612,34.5679,34.5866,276045.0
2023-05-10 11:50:00,37.07,37.1,37.0,37.03,250472.0,34.5866,34.6146,34.5213,34.5493,250472.0
2023-05-10 12:00:00,37.04,37.06,36.9,37.02,515239.0,34.5586,34.5773,34.428,34.5399,515239.0
2023-05-10 12:10:00,37.01,37.1,36.97,37.07,143254.0,34.5306,34.6146,34.4933,34.5866,143254.0
2023-05-10 12:20:00,37.07,37.19,37.05,37.07,259719.0,34.5866,34.6986,34.5679,34.5866,259719.0
2023-05-10 12:30:00,37.07,37.08,36.87,36.91,348755.0,34.5866,34.5959,34.4,34.4373,348755.0
2023-05-10 12:40:00,36.91,36.96,36.86,36.86,174101.0,34.4373,34.484,34.3907,34.3907,174101.0
2023-05-10 12:50:00,36.86,36.91,36.83,36.87,195129.0,34.3907,34.4373,34.3627,34.4,195129.0
2023-05-10 13:00:00,36.86,36.86,36.74,36.8,355098.0,34.3907,34.3907,34.2787,34.3347,355098.0
2023-05-10 13:10:00,36.79,36.82,36.74,36.77,258916.0,34.3253,34.3533,34.2787,34.3067,258916.0
2023-05-10 13:20:00,36.77,36.77,36.61,36.68,290612.0,34.3067,34.3067,34.1574,34.2227,290612.0
2023-05-10 13:30:00,36.67,36.73,36.59,36.59,314819.0,34.2134,34.2694,34.1387,34.1387,314819.0
2023-05-10 13:40:00,36.6,36.78,36.6,36.78,368387.0,34.1481,34.316,34.1481,34.316,368387.0
2023-05-10 13:50:00,36.78,36.84,36.76,36.8,260479.0,34.316,34.372,34.2974,34.3347,260479.0
2023-05-10 14:00:00,36.8,36.88,36.79,36.87,305496.0,34.3347,34.4093,34.3253,34.4,305496.0
2023-05-10 14:10:00,36.87,36.93,36.84,36.86,238095.0,34.4,34.456,34.372,34.3907,238095.0
2023-05-10 14:20:00,36.85,36.92,36.77,36.91,197320.0,34.3813,34.4466,34.3067,34.4373,197320.0
2023-05-10 14:30:00,36.91,36.97,36.89,36.91,186755.0,34.4373,34.4933,34.4186,34.4373,186755.0
2023-05-10 14:40:00,36.91,36.99,36.79,36.8,232166.0,34.4373,34.5119,34.3253,34.3347,232166.0
2023-05-10 14:50:00,36.79,36.88,36.77,36.84,258299.0,34.3253,34.4093,34.3067,34.372,258299.0
2023-05-10 15:00:00,36.84,36.89,36.8,36.86,241476.0,34.372,34.4186,34.3347,34.3907,241476.0
2023-05-10 15:10:00,36.86,36.9,36.79,36.85,329196.0,34.3907,34.428,34.3253,34.3813,329196.0
2023-05-10 15:20:00,36.85,37.05,36.84,36.95,786163.0,34.3813,34.5679,34.372,34.4746,786163.0
2023-05-10 15:30:00,36.95,37.09,36.94,37.08,892002.0,34.4746,34.6053,34.4653,34.5959,892002.0
2023-05-10 15:40:00,37.09,37.18,37.08,37.14,1025973.0,34.6053,34.6892,34.5959,34.6519,1025973.0
2023-05-10 15:50:00,37.13,37.13,36.95,37.03,1799609.0,34.6426,34.6426,34.4746,34.5493,1799609.0
2023-05-11 09:30:00,36.36,36.44,35.98,36.18,3090149.0,33.9242,33.9988,33.5696,33.7562,3090149.0
2023-05-11 09:40:00,36.19,36.61,36.17,36.41,1980231.0,33.7655,34.1574,33.7469,33.9708,1980231.0
2023-05-11 09:50:00,36.4,36.86,36.31,36.74,1256320.0,33.9615,34.3907,33.8775,34.2787,1256320.0
2023-05-11 10:00:00,36.73,36.83,36.44,36.54,1177716.0,34.2694,34.3627,33.9988,34.0921,1177716.0
2023-05-11 10:10:00,36.54,36.61,36.27,36.3,735545.0,34.0921,34.1574,33.8402,33.8682,735545.0
2023-05-11 10:20:00,36.3,36.45,36.19,36.45,786095.0,33.8682,34.0081,33.7655,34.0081,786095.0
2023-05-11 10:30:00,36.45,36.5,36.18,36.19,949770.0,34.0081,34.0548,33.7562,33.7655,949770.0
2023-05-11 10:40:00,36.19,36.41,36.07,36.29,1235778.0,33.7655,33.9708,33.6536,33.8588,1235778.0
2023-05-11 10:50:00,36.28,36.33,36.17,36.24,934550.0,33.8495,33.8962,33.7469,33.8122,934550.0
2023-05-11 11:00:00,36.24,36.41,36.24,36.33,632517.0,33.8122,33.9708,33.8122,33.8962,632517.0
2023-05-11 11:10:00,36.33,36.35,36.21,36.23,379820.0,33.8962,33.9148,33.7842,33.8029,379820.0
2023-05-11 11:20:00,36.22,36.33,36.2,36.31,426910.0,33.7935,33.8962,33.7749,33.8775,426910.0
2023-05-11 11:30:00,36.3,36.57,36.29,36.55,790989.0,33.8682,34.1201,33.8588,34.1014,790989.0
2023-05-11 11:40:00,36.54,36.69,36.48,36.53,636091.0,34.0921,34.232,34.0361,34.0828,636091.0
2023-05-11 11:50:00,36.52,36.57,36.5,36.54,281322.0,34.0734,34.1201,34.0548,34.0921,281322.0
2023-05-11 12:00:00,36.55,36.6,36.44,36.5,356004.0,34.1014,34.1481,33.9988,34.0548,356004.0
2023-05-11 12:10:00,36.5,36.5,36.41,36.46,238062.0,34.0548,34.0548,33.9708,34.0175,238062.0
2023-05-11 12:20:00,36.46,36.54,36.41,36.45,222231.0,34.0175,34.0921,33.9708,34.0081,222231.0
2023-05-11 12:30:00,36.45,36.48,36.41,36.43,165006.0,34.0081,34.0361,33.9708,33.9895,165006.0
2023-05-11 12:40:00,36.43,36.47,36.37,36.46,297419.0,33.9895,34.0268,33.9335,34.0175,297419.0
2023-05-11 12:50:00,36.46,36.47,36.37,36.44,243479.0,34.0175,34.0268,33.9335,33.9988,243479.0
2023-05-11 13:00:00,36.44,36.49,36.39,36.4,242755.0,33.9988,34.0454,33.9521,33.9615,242755.0
2023-05-11 13:10:00,36.4,36.53,36.37,36.5,258050.0,33.9615,34.0828,33.9335,34.0548,258050.0
2023-05-11 13:20:00,36.49,36.52,36.38,36.48,429535.0,34.0454,34.0734,33.9428,34.0361,429535.0
2023-05-11 13:30:00,36.48,36.49,36.42,36.46,299653.0,34.0361,34.0454,33.9801,34.0175,299653.0
2023-05-11 13:40:00,36.47,36.49,36.28,36.29,342978.0,34.0268,34.0454,33.8495,33.8588,342978.0
2023-05-11 13:50:00,36.29,36.44,36.27,36.44,306897.0,33.8588,33.9988,33.8402,33.9988,306897.0
2023-05-11 14:00:00,36.43,36.44,36.28,36.33,266607.0,33.9895,33.9988,33.8495,33.8962,266607.0
2023-05-11 14:10:00,36.33,36.36,36.27,36.29,162371.0,33.8962,33.9242,33.8402,33.8588,162371.0
2023-05-11 14:20:00,36.28,36.41,36.25,36.39,261624.0,33.8495,33.9708,33.8215,33.9521,261624.0
2023-05-11 14:30:00,36.39,36.42,36.36,36.39,172797.0,33.9521,33.9801,33.9242,33.9521,172797.0
2023-05-11 14:40:00,36.39,36.43,36.35,36.38,384071.0,33.9521,33.9895,33.9148,33.9428,384071.0
2023-05-11 14:50:00,36.38,36.39,36.27,36.33,178271.0,33.9428,33.9521,33.8402,33.8962,178271.0
2023-05-11 15:00:00,36.32,36.37,36.27,36.35,314178.0,33.8868,33.9335,33.8402,33.9148,314178.0
2023-05-11 15:10:00,36.34,36.35,36.25,36.26,234321.0,33.9055,33.9148,33.8215,33.8309,234321.0
2023-05-11 15:20:00,36.26,36.26,36.19,36.2,449862.0,33.8309,33.8309,33.7655,33.7749,449862.0
2023-05-11 15:30:00,36.2,36.26,36.16,36.23,595635.0,33.7749,33.8309,33.7376,33.8029,595635.0
2023-05-11 15:40:00,36.23,36.27,36.15,36.23,742149.0,33.8029,33.8402,33.7282,33.8029,742149.0
2023-05-11 15:50:00,36.23,36.23,36.14,36.15,2167690.0,33.8029,33.8029,33.7189,33.7282,2167690.0
2023-05-12 09:30:00,36.44,36.58,36.25,36.34,946940.0,33.9988,34.1294,33.8215,33.9055,946940.0
2023-05-12 09:40:00,36.33,36.39,36.08,36.12,545343.0,33.8962,33.9521,33.6629,33.7002,545343.0
2023-05-12 09:50:00,36.12,36.26,35.96,36.0,451059.0,33.7002,33.8309,33.551,33.5883,451059.0
2023-05-12 10:00:00,36.0,36.07,35.88,35.93,880143.0,33.5883,33.6536,33.4763,33.523,880143.0
2023-05-12 10:10:00,35.93,36.0,35.81,35.86,583380.0,33.523,33.5883,33.411,33.4577,583380.0
2023-05-12 10:20:00,35.86,35.98,35.82,35.89,670383.0,33.4577,33.5696,33.4203,33.4856,670383.0
2023-05-12 10:30:00,35.88,36.0,35.87,35.96,486499.0,33.4763,33.5883,33.467,33.551,486499.0
2023-05-12 10:40:00,35.95,35.98,35.8,35.83,641022.0,33.5416,33.5696,33.4017,33.4297,641022.0
2023-05-12 10:50:00,35.82,35.91,35.78,35.9,445066.0,33.4203,33.5043,33.383,33.495,445066.0
2023-05-12 11:00:00,35.89,36.12,35.89,36.03,735873.0,33.4856,33.7002,33.4856,33.6163,735873.0
2023-05-12 11:10:00,36.02,36.05,35.86,35.94,408322.0,33.6069,33.6349,33.4577,33.5323,408322.0
2023-05-12 11:20:00,35.93,36.04,35.92,35.97,439299.0,33.523,33.6256,33.5136,33.5603,439299.0
2023-05-12 11:30:00,35.96,36.04,35.95,35.98,261457.0,33.551,33.6256,33.5416,33.5696,261457.0
2023-05-12 11:40:00,35.98,36.03,35.96,36.0,358750.0,33.5696,33.6163,33.551,33.5883,358750.0
2023-05-12 11:50:00,36.0,36.04,35.96,36.0,213234.0,33.5883,33.6256,33.551,33.5883,213234.0
2023-05-12 12:00:00,36.0,36.03,35.88,35.97,324603.0,33.5883,33.6163,33.4763,33.5603,324603.0
2023-05-12 12:10:00,35.96,35.96,35.86,35.92,233172.0,33.551,33.551,33.4577,33.5136,233172.0
2023-05-12 12:20:00,35.92,35.93,35.78,35.78,204198.0,33.5136,33.523,33.383,33.383,204198.0
2023-05-12 12:30:00,35.78,35.93,35.76,35.92,176538.0,33.383,33.523,33.3644,33.5136,176538.0
2023-05-12 12:40:00,35.92,35.94,35.83,35.86,151994.0,33.5136,33.5323,33.4297,33.4577,151994.0
2023-05-12 12:50:00,35.85,35.9,35.81,35.82,136353.0,33.4483,33.495,33.411,33.4203,136353.0
2023-05-12 13:00:00,35.82,35.88,35.78,35.86,182914.0,33.4203,33.4763,33.383,33.4577,182914.0
2023-05-12 13:10:00,35.86,35.91,35.79,35.86,358153.0,33.4577,33.5043,33.3923,33.4577,358153.0
2023-05-12 13:20:00,35.86,36.1,35.85,36.08,694842.0,33.4577,33.6816,33.4483,33.6629,694842.0
2023-05-12 13:30:00,36.07,36.19,36.06,36.12,818893.0,33.6536,33.7655,33.6443,33.7002,818893.0
2023-05-12 13:40:00,36.11,36.12,35.92,35.95,449139.0,33.6909,33.7002,33.5136,33.5416,449139.0
2023-05-12 13:50:00,35.94,35.96,35.85,35.9,337120.0,33.5323,33.551,33.4483,33.495,337120.0
2023-05-12 14:00:00,35.9,35.98,35.89,35.93,307707.0,33.495,33.5696,33.4856,33.523,307707.0
2023-05-12 14:10:00,35.94,35.96,35.87,35.91,183598.0,33.5323,33.551,33.467,33.5043,183598.0
2023-05-12 14:20:00,35.91,36.05,35.89,36.01,204831.0,33.5043,33.6349,33.4856,33.5976,204831.0
2023-05-12 14:30:00,36.02,36.04,35.89,35.89,290597.0,33.6069,33.6256,33.4856,33.4856,290597.0
2023-05-12 14:40:00,35.9,35.99,35.86,35.97,284858.0,33.495,33.5789,33.4577,33.5603,284858.0
2023-05-12 14:50:00,35.97,36.07,35.97,36.02,314567.0,33.5603,33.6536,33.5603,33.6069,314567.0
2023-05-12 15:00:00,36.03,36.06,35.97,36.03,235897.0,33.6163,33.6443,33.5603,33.6163,235897.0
2023-05-12 15:10:00,36.02,36.1,35.98,36.09,376376.0,33.6069,33.6816,33.5696,33.6722,376376.0
2023-05-12 15:20:00,36.09,36.14,36.08,36.1,373333.0,33.6722,33.7189,33.6629,33.6816,373333.0
2023-05-12 15:30:00,36.1,36.24,36.09,36.15,700659.0,33.6816,33.8122,33.6722,33.7282,700659.0
2023-05-12 15:40:00,36.16,36.17,36.11,36.13,659828.0,33.7376,33.7469,33.6909,33.7096,659828.0
2023-05-12 15:50:00,36.12,36.38,36.09,36.37,2577027.0,33.7002,33.9428,33.6722,33.9335,2577027.0
2023-05-15 09:30:00,36.42,36.86,36.38,36.82,1006184.0,33.9801,34.3907,33.9428,34.3533,1006184.0
2023-05-15 09:40:00,36.84,37.02,36.77,36.94,1320675.0,34.372,34.5399,34.3067,34.4653,1320675.0
2023-05-15 09:50:00,36.94,37.28,36.94,37.04,1226333.0,34.4653,34.7825,34.4653,34.5586,1226333.0
2023-05-15 10:00:00,37.05,37.2,37.04,37.11,635293.0,34.5679,34.7079,34.5586,34.6239,635293.0
2023-05-15 10:10:00,37.1,37.21,37.02,37.04,444016.0,34.6146,34.7172,34.5399,34.5586,444016.0
2023-05-15 10:20:00,37.04,37.12,36.93,37.03,405312.0,34.5586,34.6332,34.456,34.5493,405312.0
2023-05-15 10:30:00,37.02,37.15,36.99,37.07,510283.0,34.5399,34.6612,34.5119,34.5866,510283.0
2023-05-15 10:40:00,37.08,37.15,37.06,37.13,248682.0,34.5959,34.6612,34.5773,34.6426,248682.0
2023-05-15 10:50:00,37.13,37.4,37.12,37.26,839242.0,34.6426,34.8945,34.6332,34.7639,839242.0
2023-05-15 11:00:00,37.27,37.43,37.26,37.43,390061.0,34.7732,34.9225,34.7639,34.9225,390061.0
2023-05-15 11:10:00,37.43,37.44,37.28,37.35,413937.0,34.9225,34.9318,34.7825,34.8478,413937.0
2023-05-15 11:20:00,37.36,37.44,37.3,37.43,323708.0,34.8572,34.9318,34.8012,34.9225,323708.0
2023-05-15 11:30:00,37.42,37.47,37.3,37.3,403396.0,34.9131,34.9598,34.8012,34.8012,403396.0
2023-05-15 11:40:00,37.3,37.33,37.18,37.26,305769.0,34.8012,34.8292,34.6892,34.7639,305769.0
2023-05-15 11:50:00,37.25,37.27,37.15,37.19,322007.0,34.7545,34.7732,34.6612,34.6986,322007.0
2023-05-15 12:00:00,37.19,37.23,37.15,37.19,278620.0,34.6986,34.7359,34.6612,34.6986,278620.0
2023-05-15 12:10:00,37.19,37.28,37.15,37.26,267665.0,34.6986,34.7825,34.6612,34.7639,267665.0
2023-05-15 12:20:00,37.26,37.34,37.25,37.27,182063.0,34.7639,34.8385,34.7545,34.7732,182063.0
2023-05-15 12:30:00,37.27,37.29,37.24,37.26,146886.0,34.7732,34.7919,34.7452,34.7639,146886.0
2023-05-15 12:40:00,37.26,37.4,37.2,37.38,227979.0,34.7639,34.8945,34.7079,34.8758,227979.0
2023-05-15 12:50:00,37.38,37.55,37.38,37.52,488688.0,34.8758,35.0344,34.8758,35.0064,488688.0
2023-05-15 13:00:00,37.52,37.57,37.5,37.56,186459.0,35.0064,35.0531,34.9878,35.0438,186459.0
2023-05-15 13:10:00,37.57,37.69,37.56,37.65,615013.0,35.0531,35.1651,35.0438,35.1277,615013.0
2023-05-15 13:20:00,37.64,37.75,37.59,37.59,1327874.0,35.1184,35.221,35.0718,35.0718,1327874.0
2023-05-15 13:30:00,37.59,37.65,37.48,37.5,359930.0,35.0718,35.1277,34.9691,34.9878,359930.0
2023-05-15 13:40:00,37.49,37.52,37.4,37.48,278929.0,34.9785,35.0064,34.8945,34.9691,278929.0
2023-05-15 13:50:00,37.48,37.52,37.46,37.49,238325.0,34.9691,35.0064,34.9505,34.9785,238325.0
2023-05-15 14:00:00,37.5,37.52,37.42,37.47,348489.0,34.9878,35.0064,34.9131,34.9598,348489.0
2023-05-15 14:10:00,37.46,37.49,37.42,37.44,451684.0,34.9505,34.9785,34.9131,34.9318,451684.0
2023-05-15 14:20:00,37.45,37.49,37.41,37.45,248113.0,34.9411,34.9785,34.9038,34.9411,248113.0
2023-05-15 14:30:00,37.44,37.54,37.42,37.52,430611.0,34.9318,35.0251,34.9131,35.0064,430611.0
2023-05-15 14:40:00,37.51,37.58,37.48,37.56,310423.0,34.9971,35.0624,34.9691,35.0438,310423.0
2023-05-15 14:50:00,37.56,37.57,37.49,37.51,309290.0,35.0438,35.0531,34.9785,34.9971,309290.0
2023-05-15 15:00:00,37.51,37.73,37.5,37.68,439890.0,34.9971,35.2024,34.9878,35.1557,439890.0
2023-05-15 15:10:00,37.67,37.68,37.57,37.62,310822.0,35.1464,35.1557,35.0531,35.0997,310822.0
2023-05-15 15:20:00,37.62,37.64,37.54,37.59,372740.0,35.0997,35.1184,35.0251,35.0718,372740.0
2023-05-15 15:30:00,37.59,37.59,37.49,37.51,626223.0,35.0718,35.0718,34.9785,34.9971,626223.0
2023-05-15 15:40:00,37.51,37.52,37.41,37.5,752489.0,34.9971,35.0064,34.9038,34.9878,752489.0
2023-05-15 15:50:00,37.5,37.57,37.48,37.56,1797067.0,34.9878,35.0531,34.9691,35.0438,1797067.0
2023-05-16 09:30:00,37.79,37.94,37.66,37.83,2297786.0,35.2584,35.3983,35.1371,35.2957,2297786.0
2023-05-16 09:40:00,37.83,37.99,37.61,37.69,1930498.0,35.2957,35.445,35.0904,35.1651,1930498.0
2023-05-16 09:50:00,37.69,37.72,37.48,37.54,1226156.0,35.1651,35.193,34.9691,35.0251,1226156.0
2023-05-16 10:00:00,37.54,37.57,37.4,37.44,590924.0,35.0251,35.0531,34.8945,34.9318,590924.0
2023-05-16 10:10:00,37.45,37.56,37.36,37.54,515078.0,34.9411,35.0438,34.8572,35.0251,515078.0
2023-05-16 10:20:00,37.54,37.62,37.41,37.54,665677.0,35.0251,35.0997,34.9038,35.0251,665677.0
2023-05-16 10:30:00,37.54,37.67,37.5,37.65,546705.0,35.0251,35.1464,34.9878,35.1277,546705.0
2023-05-16 10:40:00,37.64,37.86,37.62,37.77,578932.0,35.1184,35.3237,35.0997,35.2397,578932.0
2023-05-16 10:50:00,37.78,37.84,37.74,37.77,410092.0,35.249,35.305,35.2117,35.2397,410092.0
2023-05-16 11:00:00,37.78,37.84,37.61,37.62,460096.0,35.249,35.305,35.0904,35.0997,460096.0
2023-05-16 11:10:00,37.61,37.67,37.55,37.58,342655.0,35.0904,35.1464,35.0344,35.0624,342655.0
2023-05-16 11:20:00,37.58,37.62,37.53,37.62,184198.0,35.0624,35.0997,35.0158,35.0997,184198.0
2023-05-16 11:30:00,37.61,37.64,37.46,37.5,196244.0,35.0904,35.1184,34.9505,34.9878,196244.0
2023-05-16 11:40:00,37.5,37.56,37.46,37.55,178588.0,34.9878,35.0438,34.9505,35.0344,178588.0
2023-05-16 11:50:00,37.56,37.62,37.5,37.52,147350.0,35.0438,35.0997,34.9878,35.0064,147350.0
2023-05-16 12:00:00,37.52,37.55,37.48,37.54,121583.0,35.0064,35.0344,34.9691,35.0251,121583.0
2023-05-16 12:10:00,37.54,37.6,37.53,37.55,131369.0,35.0251,35.0811,35.0158,35.0344,131369.0
2023-05-16 12:20:00,37.55,37.55,37.47,37.49,210663.0,35.0344,35.0344,34.9598,34.9785,210663.0
2023-05-16 12:30:00,37.5,37.52,37.46,37.49,259451.0,34.9878,35.0064,34.9505,34.9785,259451.0
2023-05-16 12:40:00,37.5,37.54,37.42,37.47,319208.0,34.9878,35.0251,34.9131,34.9598,319208.0
2023-05-16 12:50:00,37.48,37.57,37.47,37.55,313213.0,34.9691,35.0531,34.9598,35.0344,313213.0
2023-05-16 13:00:00,37.55,37.58,37.49,37.52,190693.0,35.0344,35.0624,34.9785,35.0064,190693.0
2023-05-16 13:10:00,37.53,37.53,37.44,37.45,143119.0,35.0158,35.0158,34.9318,34.9411,143119.0
2023-05-16 13:20:00,37.45,37.46,37.31,37.34,351013.0,34.9411,34.9505,34.8105,34.8385,351013.0
2023-05-16 13:30:00,37.35,37.39,37.33,37.35,248158.0,34.8478,34.8852,34.8292,34.8478,248158.0
2023-05-16 13:40:00,37.34,37.35,37.25,37.33,277876.0,34.8385,34.8478,34.7545,34.8292,277876.0
2023-05-16 13:50:00,37.32,37.38,37.26,37.36,156881.0,34.8198,34.8758,34.7639,34.8572,156881.0
2023-05-16 14:00:00,37.36,37.37,37.27,37.36,393530.0,34.8572,34.8665,34.7732,34.8572,393530.0
2023-05-16 14:10:00,37.36,37.43,37.35,37.42,421833.0,34.8572,34.9225,34.8478,34.9131,421833.0
2023-05-16 14:20:00,37.42,37.43,37.36,37.38,396101.0,34.9131,34.9225,34.8572,34.8758,396101.0
2023-05-16 14:30:00,37.38,37.44,37.34,37.4,386346.0,34.8758,34.9318,34.8385,34.8945,386346.0
2023-05-16 14:40:00,37.41,37.52,37.4,37.49,548031.0,34.9038,35.0064,34.8945,34.9785,548031.0
2023-05-16 14:50:00,37.49,37.56,37.46,37.48,426783.0,34.9785,35.0438,34.9505,34.9691,426783.0
2023-05-16 15:00:00,37.48,37.51,37.44,37.49,432659.0,34.9691,34.9971,34.9318,34.9785,432659.0
2023-05-16 15:10:00,37.49,37.51,37.35,37.37,450939.0,34.9785,34.9971,34.8478,34.8665,450939.0
2023-05-16 15:20:00,37.37,37.41,37.29,37.34,472215.0,34.8665,34.9038,34.7919,34.8385,472215.0
2023-05-16 15:30:00,37.34,37.37,37.18,37.19,911019.0,34.8385,34.8665,34.6892,34.6986,911019.0
2023-05-16 15:40:00,37.19,37.21,37.12,37.14,977090.0,34.6986,34.7172,34.6332,34.6519,977090.0
2023-05-16 15:50:00,37.14,37.14,36.95,36.96,3363705.0,34.6519,34.6519,34.4746,34.484,3363705.0
2023-05-17 09:30:00,37.85,38.42,37.85,38.41,3018092.0,35.3143,35.8462,35.3143,35.8368,3018092.0
2023-05-17 09:40:00,38.41,38.45,38.15,38.16,2022884.0,35.8368,35.8741,35.5942,35.6036,2022884.0
2023-05-17 09:50:00,38.16,38.25,38.03,38.1,1072630.0,35.6036,35.6875,35.4823,35.5476,1072630.0
2023-05-17 10:00:00,38.09,38.15,37.98,38.09,1096714.0,35.5383,35.5942,35.4356,35.5383,1096714.0
2023-05-17 10:10:00,38.09,38.18,37.91,38.13,969309.0,35.5383,35.6222,35.3703,35.5756,969309.0
2023-05-17 10:20:00,38.13,38.43,38.09,38.39,925614.0,35.5756,35.8555,35.5383,35.8182,925614.0
2023-05-17 10:30:00,38.4,38.46,38.32,38.39,916650.0,35.8275,35.8835,35.7528,35.8182,916650.0
2023-05-17 10:40:00,38.38,38.44,38.24,38.31,797488.0,35.8088,35.8648,35.6782,35.7435,797488.0
2023-05-17 10:50:00,38.3,38.49,38.29,38.38,811546.0,35.7342,35.9115,35.7249,35.8088,811546.0
2023-05-17 11:00:00,38.38,38.62,38.37,38.58,884459.0,35.8088,36.0328,35.7995,35.9954,884459.0
2023-05-17 11:10:00,38.58,38.82,38.56,38.73,1020568.0,35.9954,36.2194,35.9768,36.1354,1020568.0
2023-05-17 11:20:00,38.73,39.08,38.73,39.0,3250561.0,36.1354,36.4619,36.1354,36.3873,3250561.0
2023-05-17 11:30:00,39.0,39.08,38.87,39.04,910780.0,36.3873,36.4619,36.266,36.4246,910780.0
2023-05-17 11:40:00,39.04,39.22,38.99,39.13,1041105.0,36.4246,36.5926,36.378,36.5086,1041105.0
2023-05-17 11:50:00,39.13,39.22,39.03,39.06,549793.0,36.5086,36.5926,36.4153,36.4433,549793.0
2023-05-17 12:00:00,39.06,39.13,39.01,39.08,554834.0,36.4433,36.5086,36.3966,36.4619,554834.0
2023-05-17 12:10:00,39.09,39.17,39.02,39.06,827755.0,36.4713,36.5459,36.406,36.4433,827755.0
2023-05-17 12:20:00,39.07,39.26,39.04,39.25,1262984.0,36.4526,36.6299,36.4246,36.6205,1262984.0
2023-05-17 12:30:00,39.25,39.38,39.2,39.37,1618282.0,36.6205,36.7418,36.5739,36.7325,1618282.0
2023-05-17 12:40:00,39.38,39.73,39.34,39.69,2284920.0,36.7418,37.0684,36.7045,37.0311,2284920.0
2023-05-17 12:50:00,39.69,39.72,39.59,39.66,1471240.0,37.0311,37.0591,36.9378,37.0031,1471240.0
2023-05-17 13:00:00,39.65,39.83,39.64,39.74,1373338.0,36.9937,37.1617,36.9844,37.0777,1373338.0
2023-05-17 13:10:00,39.73,39.74,39.48,39.53,759666.0,37.0684,37.0777,36.8351,36.8818,759666.0
2023-05-17 13:20:00,39.53,39.66,39.53,39.57,533641.0,36.8818,37.0031,36.8818,36.9191,533641.0
2023-05-17 13:30:00,39.58,39.73,39.57,39.61,850836.0,36.9284,37.0684,36.9191,36.9564,850836.0
2023-05-17 13:40:00,39.61,39.67,39.54,39.61,376183.0,36.9564,37.0124,36.8911,36.9564,376183.0
2023-05-17 13:50:00,39.61,39.63,39.42,39.44,600633.0,36.9564,36.9751,36.7792,36.7978,600633.0
2023-05-17 14:00:00,39.45,39.53,39.4,39.45,662107.0,36.8071,36.8818,36.7605,36.8071,662107.0
2023-05-17 14:10:00,39.45,39.6,39.44,39.56,578910.0,36.8071,36.9471,36.7978,36.9098,578910.0
2023-05-17 14:20:00,39.57,39.63,39.51,39.59,795543.0,36.9191,36.9751,36.8631,36.9378,795543.0
2023-05-17 14:30:00,39.59,39.62,39.45,39.53,616797.0,36.9378,36.9658,36.8071,36.8818,616797.0
2023-05-17 14:40:00,39.54,39.65,39.49,39.64,612454.0,36.8911,36.9937,36.8445,36.9844,612454.0
2023-05-17 14:50:00,39.65,39.66,39.46,39.5,479802.0,36.9937,37.0031,36.8165,36.8538,479802.0
2023-05-17 15:00:00,39.49,39.72,39.48,39.69,831570.0,36.8445,37.0591,36.8351,37.0311,831570.0
2023-05-17 15:10:00,39.69,39.79,39.64,39.69,923961.0,37.0311,37.1244,36.9844,37.0311,923961.0
2023-05-17 15:20:00,39.68,39.7,39.57,39.62,885794.0,37.0217,37.0404,36.9191,36.9658,885794.0
2023-05-17 15:30:00,39.62,39.73,39.52,39.7,1996735.0,36.9658,37.0684,36.8725,37.0404,1996735.0
2023-05-17 15:40:00,39.69,39.78,39.65,39.75,1206736.0,37.0311,37.115,36.9937,37.0871,1206736.0
2023-05-17 15:50:00,39.75,39.83,39.65,39.68,3772164.0,37.0871,37.1617,36.9937,37.0217,3772164.0
2023-05-18 09:30:00,39.72,39.72,39.19,39.44,2750214.0,37.0591,37.0591,36.5646,36.7978,2750214.0
2023-05-18 09:40:00,39.44,39.72,39.37,39.61,1514956.0,36.7978,37.0591,36.7325,36.9564,1514956.0
2023-05-18 09:50:00,39.61,39.61,39.27,39.38,939436.0,36.9564,36.9564,36.6392,36.7418,939436.0
2023-05-18 10:00:00,39.37,39.46,39.32,39.4,538167.0,36.7325,36.8165,36.6859,36.7605,538167.0
2023-05-18 10:10:00,39.41,39.76,39.4,39.76,923737.0,36.7698,37.0964,36.7605,37.0964,923737.0
2023-05-18 10:20:00,39.76,39.97,39.73,39.97,1119533.0,37.0964,37.2923,37.0684,37.2923,1119533.0
2023-05-18 10:30:00,39.97,39.99,39.77,39.83,694319.0,37.2923,37.311,37.1057,37.1617,694319.0
2023-05-18 10:40:00,39.83,39.86,39.7,39.78,521213.0,37.1617,37.1897,37.0404,37.115,521213.0
2023-05-18 10:50:00,39.77,39.78,39.6,39.7,403543.0,37.1057,37.115,36.9471,37.0404,403543.0
2023-05-18 11:00:00,39.7,39.77,39.51,39.58,582941.0,37.0404,37.1057,36.8631,36.9284,582941.0
2023-05-18 11:10:00,39.57,39.61,39.42,39.57,458485.0,36.9191,36.9564,36.7792,36.9191,458485.0
2023-05-18 11:20:00,39.58,39.61,39.45,39.58,203646.0,36.9284,36.9564,36.8071,36.9284,203646.0
2023-05-18 11:30:00,39.58,39.7,39.55,39.6,386872.0,36.9284,37.0404,36.9004,36.9471,386872.0
2023-05-18 11:40:00,39.59,39.66,39.55,39.59,263646.0,36.9378,37.0031,36.9004,36.9378,263646.0
2023-05-18 11:50:00,39.59,39.77,39.56,39.6,666089.0,36.9378,37.1057,36.9098,36.9471,666089.0
2023-05-18 12:00:00,39.6,39.62,39.43,39.51,353249.0,36.9471,36.9658,36.7885,36.8631,353249.0
2023-05-18 12:10:00,39.52,39.56,39.39,39.51,406279.0,36.8725,36.9098,36.7512,36.8631,406279.0
2023-05-18 12:20:00,39.51,39.58,39.46,39.49,308457.0,36.8631,36.9284,36.8165,36.8445,308457.0
2023-05-18 12:30:00,39.49,39.55,39.47,39.48,404443.0,36.8445,36.9004,36.8258,36.8351,404443.0
2023-05-18 12:40:00,39.49,39.6,39.49,39.56,340605.0,36.8445,36.9471,36.8445,36.9098,340605.0
2023-05-18 12:50:00,39.55,39.6,39.49,39.56,270867.0,36.9004,36.9471,36.8445,36.9098,270867.0
2023-05-18 13:00:00,39.57,39.63,39.54,39.63,326591.0,36.9191,36.9751,36.8911,36.9751,326591.0
2023-05-18 13:10:00,39.62,39.66,39.57,39.66,218301.0,36.9658,37.0031,36.9191,37.0031,218301.0
2023-05-18 13:20:00,39.65,39.77,39.56,39.58,541382.0,36.9937,37.1057,36.9098,36.9284,541382.0
2023-05-18 13:30:00,39.57,39.63,39.55,39.61,196933.0,36.9191,36.9751,36.9004,36.9564,196933.0
2023-05-18 13:40:00,39.6,39.63,39.54,39.59,231263.0,36.9471,36.9751,36.8911,36.9378,231263.0
2023-05-18 13:50:00,39.59,39.62,39.49,39.55,324510.0,36.9378,36.9658,36.8445,36.9004,324510.0
2023-05-18 14:00:00,39.55,39.6,39.52,39.57,324717.0,36.9004,36.9471,36.8725,36.9191,324717.0
2023-05-18 14:10:00,39.57,39.67,39.51,39.66,278797.0,36.9191,37.0124,36.8631,37.0031,278797.0
2023-05-18 14:20:00,39.65,39.85,39.62,39.8,466428.0,36.9937,37.1804,36.9658,37.1337,466428.0
2023-05-18 14:30:00,39.79,39.84,39.76,39.78,269155.0,37.1244,37.171,37.0964,37.115,269155.0
2023-05-18 14:40:00,39.78,39.86,39.77,39.84,461227.0,37.115,37.1897,37.1057,37.171,461227.0
2023-05-18 14:50:00,39.84,39.86,39.79,39.84,336973.0,37.171,37.1897,37.1244,37.171,336973.0
2023-05-18 15:00:00,39.85,39.92,39.79,39.82,495329.0,37.1804,37.2457,37.1244,37.1524,495329.0
2023-05-18 15:10:00,39.82,39.89,39.79,39.88,673783.0,37.1524,37.2177,37.1244,37.2083,673783.0
2023-05-18 15:20:00,39.87,39.9,39.71,39.8,616594.0,37.199,37.227,37.0497,37.1337,616594.0
2023-05-18 15:30:00,39.8,39.89,39.8,39.85,620088.0,37.1337,37.2177,37.1337,37.1804,620088.0
2023-05-18 15:40:00,39.84,39.96,39.83,39.92,1087680.0,37.171,37.283,37.1617,37.2457,1087680.0
2023-05-18 15:50:00,39.92,40.07,39.89,39.9,2035158.0,37.2457,37.3856,37.2177,37.227,2035158.0
2023-05-19 09:30:00,40.35,40.36,40.08,40.14,1296363.0,37.6469,37.6562,37.3949,37.4509,1296363.0
2023-05-19 09:40:00,40.14,40.19,39.81,39.87,808757.0,37.4509,37.4976,37.143,37.199,808757.0
2023-05-19 09:50:00,39.86,40.02,39.76,39.92,562120.0,37.1897,37.339,37.0964,37.2457,562120.0
2023-05-19 10:00:00,39.91,39.95,39.74,39.75,762552.0,37.2363,37.2737,37.0777,37.0871,762552.0
2023-05-19 10:10:00,39.76,39.79,39.62,39.73,707854.0,37.0964,37.1244,36.9658,37.0684,707854.0
2023-05-19 10:20:00,39.73,39.88,39.71,39.87,268726.0,37.0684,37.2083,37.0497,37.199,268726.0
2023-05-19 10:30:00,39.87,39.92,39.69,39.71,529427.0,37.199,37.2457,37.0311,37.0497,529427.0
2023-05-19 10:40:00,39.71,39.74,39.63,39.68,491443.0,37.0497,37.0777,36.9751,37.0217,491443.0
2023-05-19 10:50:00,39.67,39.83,39.66,39.75,473995.0,37.0124,37.1617,37.0031,37.0871,473995.0
2023-05-19 11:00:00,39.76,39.83,39.57,39.6,697717.0,37.0964,37.1617,36.9191,36.9471,697717.0
2023-05-19 11:10:00,39.6,39.62,38.6,38.81,4611090.0,36.9471,36.9658,36.0141,36.21,4611090.0
2023-05-19 11:20:00,38.81,39.12,38.79,38.96,2227440.0,36.21,36.4993,36.1914,36.35,2227440.0
2023-05-19 11:30:00,38.95,38.99,38.62,38.71,975296.0,36.3406,36.378,36.0328,36.1167,975296.0
2023-05-19 11:40:00,38.71,38.81,38.51,38.77,1414929.0,36.1167,36.21,35.9301,36.1727,1414929.0
2023-05-19 11:50:00,38.77,38.92,38.74,38.77,832138.0,36.1727,36.3127,36.1447,36.1727,832138.0
2023-05-19 12:00:00,38.77,39.0,38.75,38.95,708230.0,36.1727,36.3873,36.154,36.3406,708230.0
2023-05-19 12:10:00,38.96,39.09,38.9,39.07,588599.0,36.35,36.4713,36.294,36.4526,588599.0
2023-05-19 12:20:00,39.07,39.09,38.85,38.86,688493.0,36.4526,36.4713,36.2473,36.2567,688493.0
2023-05-19 12:30:00,38.85,38.93,38.67,38.91,800310.0,36.2473,36.322,36.0794,36.3033,800310.0
2023-05-19 12:40:00,38.91,38.98,38.87,38.96,202326.0,36.3033,36.3686,36.266,36.35,202326.0
2023-05-19 12:50:00,38.96,38.97,38.87,38.91,205415.0,36.35,36.3593,36.266,36.3033,205415.0
2023-05-19 13:00:00,38.91,39.11,38.9,38.99,355608.0,36.3033,36.4899,36.294,36.378,355608.0
2023-05-19 13:10:00,38.99,39.07,38.98,39.04,231189.0,36.378,36.4526,36.3686,36.4246,231189.0
2023-05-19 13:20:00,39.04,39.05,38.93,38.98,392186.0,36.4246,36.4339,36.322,36.3686,392186.0
2023-05-19 13:30:00,38.98,39.03,38.9,38.96,328543.0,36.3686,36.4153,36.294,36.35,328543.0
2023-05-19 13:40:00,38.96,39.02,38.94,39.0,272349.0,36.35,36.406,36.3313,36.3873,272349.0
2023-05-19 13:50:00,38.99,39.0,38.87,38.88,417650.0,36.378,36.3873,36.266,36.2753,417650.0
2023-05-19 14:00:00,38.88,39.01,38.83,38.96,371069.0,36.2753,36.3966,36.2287,36.35,371069.0
2023-05-19 14:10:00,38.96,38.99,38.87,38.98,402245.0,36.35,36.378,36.266,36.3686,402245.0
2023-05-19 14:20:00,38.98,39.03,38.89,38.9,325888.0,36.3686,36.4153,36.2847,36.294,325888.0
2023-05-19 14:30:00,38.9,39.02,38.85,38.97,239040.0,36.294,36.406,36.2473,36.3593,239040.0
2023-05-19 14:40:00,38.97,39.0,38.95,38.98,176567.0,36.3593,36.3873,36.3406,36.3686,176567.0
2023-05-19 14:50:00,38.98,39.07,38.97,39.07,299834.0,36.3686,36.4526,36.3593,36.4526,299834.0
2023-05-19 15:00:00,39.06,39.09,38.98,39.02,416891.0,36.4433,36.4713,36.3686,36.406,416891.0
2023-05-19 15:10:00,39.03,39.08,39.03,39.04,458085.0,36.4153,36.4619,36.4153,36.4246,458085.0
2023-05-19 15:20:00,39.04,39.05,38.94,38.96,486924.0,36.4246,36.4339,36.3313,36.35,486924.0
2023-05-19 15:30:00,38.97,39.08,38.94,39.04,553312.0,36.3593,36.4619,36.3313,36.4246,553312.0
2023-05-19 15:40:00,39.04,39.13,39.03,39.04,1184368.0,36.4246,36.5086,36.4153,36.4246,1184368.0
2023-05-19 15:50:00,39.04,39.18,38.98,39.16,2706962.0,36.4246,36.5552,36.3686,36.5366,2706962.0
2023-05-22 09:30:00,39.63,39.68,39.38,39.52,2537680.0,36.9751,37.0217,36.7418,36.8725,2537680.0
2023-05-22 09:40:00,39.51,39.61,39.13,39.24,1651648.0,36.8631,36.9564,36.5086,36.6112,1651648.0
2023-05-22 09:50:00,39.24,39.54,39.19,39.45,919274.0,36.6112,36.8911,36.5646,36.8071,919274.0
2023-05-22 10:00:00,39.45,39.53,39.11,39.18,1795563.0,36.8071,36.8818,36.4899,36.5552,1795563.0
2023-05-22 10:10:00,39.18,39.64,39.17,39.63,1016330.0,36.5552,36.9844,36.5459,36.9751,1016330.0
2023-05-22 10:20:00,39.62,39.71,39.47,39.67,1187678.0,36.9658,37.0497,36.8258,37.0124,1187678.0
2023-05-22 10:30:00,39.68,39.81,39.66,39.75,706033.0,37.0217,37.143,37.0031,37.0871,706033.0
2023-05-22 10:40:00,39.75,39.82,39.66,39.69,665250.0,37.0871,37.1524,37.0031,37.0311,665250.0
2023-05-22 10:50:00,39.69,39.73,39.39,39.48,424112.0,37.0311,37.0684,36.7512,36.8351,424112.0
2023-05-22 11:00:00,39.49,39.69,39.48,39.64,285026.0,36.8445,37.0311,36.8351,36.9844,285026.0
2023-05-22 11:10:00,39.63,39.65,39.51,39.61,218834.0,36.9751,36.9937,36.8631,36.9564,218834.0
2023-05-22 11:20:00,39.61,39.78,39.6,39.75,282792.0,36.9564,37.115,36.9471,37.0871,282792.0
2023-05-22 11:30:00,39.74,39.83,39.72,39.81,267668.0,37.0777,37.1617,37.0591,37.143,267668.0
2023-05-22 11:40:00,39.81,39.9,39.79,39.84,254323.0,37.143,37.227,37.1244,37.171,254323.0
2023-05-22 11:50:00,39.84,40.03,39.83,40.01,554246.0,37.171,37.3483,37.1617,37.3296,554246.0
2023-05-22 12:00:00,40.02,40.18,40.01,40.08,804005.0,37.339,37.4882,37.3296,37.3949,804005.0
2023-05-22 12:10:00,40.09,40.16,40.08,40.15,423904.0,37.4043,37.4696,37.3949,37.4603,423904.0
2023-05-22 12:20:00,40.15,40.3,40.14,40.21,701907.0,37.4603,37.6002,37.4509,37.5162,701907.0
2023-05-22 12:30:00,40.21,40.28,40.15,40.17,249705.0,37.5162,37.5815,37.4603,37.4789,249705.0
2023-05-22 12:40:00,40.16,40.19,40.08,40.09,350750.0,37.4696,37.4976,37.3949,37.4043,350750.0
2023-05-22 12:50:00,40.09,40.17,40.06,40.14,261630.0,37.4043,37.4789,37.3763,37.4509,261630.0
2023-05-22 13:00:00,40.15,40.25,40.12,40.22,709960.0,37.4603,37.5536,37.4323,37.5256,709960.0
2023-05-22 13:10:00,40.22,40.23,39.98,40.1,467029.0,37.5256,37.5349,37.3016,37.4136,467029.0
2023-05-22 13:20:00,40.09,40.15,40.06,40.11,308444.0,37.4043,37.4603,37.3763,37.4229,308444.0
2023-05-22 13:30:00,40.12,40.25,40.1,40.23,312185.0,37.4323,37.5536,37.4136,37.5349,312185.0
2023-05-22 13:40:00,40.24,40.33,40.24,40.3,396833.0,37.5442,37.6282,37.5442,37.6002,396833.0
2023-05-22 13:50:00,40.3,40.33,40.21,40.25,281201.0,37.6002,37.6282,37.5162,37.5536,281201.0
2023-05-22 14:00:00,40.25,40.31,40.24,40.27,605767.0,37.5536,37.6095,37.5442,37.5722,605767.0
2023-05-22 14:10:00,40.27,40.3,40.19,40.27,247473.0,37.5722,37.6002,37.4976,37.5722,247473.0
2023-05-22 14:20:00,40.26,40.42,40.24,40.41,489966.0,37.5629,37.7122,37.5442,37.7028,489966.0
2023-05-22 14:30:00,40.41,40.45,40.35,40.43,633967.0,37.7028,37.7402,37.6469,37.7215,633967.0
2023-05-22 14:40:00,40.42,40.5,40.38,40.5,354736.0,37.7122,37.7868,37.6748,37.7868,354736.0
2023-05-22 14:50:00,40.5,40.54,40.43,40.48,370423.0,37.7868,37.8241,37.7215,37.7681,370423.0
2023-05-22 15:00:00,40.48,40.54,40.45,40.47,669481.0,37.7681,37.8241,37.7402,37.7588,669481.0
2023-05-22 15:10:00,40.46,40.54,40.42,40.54,571759.0,37.7495,37.8241,37.7122,37.8241,571759.0
2023-05-22 15:20:00,40.54,40.55,40.33,40.38,767494.0,37.8241,37.8335,37.6282,37.6748,767494.0
2023-05-22 15:30:00,40.39,40.44,40.3,40.36,503144.0,37.6842,37.7308,37.6002,37.6562,503144.0
2023-05-22 15:40:00,40.36,40.42,40.32,40.35,1120374.0,37.6562,37.7122,37.6189,37.6469,1120374.0
2023-05-22 15:50:00,40.36,40.47,40.35,40.44,1655275.0,37.6562,37.7588,37.6469,37.7308,1655275.0
2023-05-23 09:30:00,40.6,40.9,40.46,40.62,1243527.0,37.8801,38.16,37.7495,37.8988,1243527.0
2023-05-23 09:40:00,40.61,41.08,40.6,41.05,576027.0,37.8894,38.328,37.8801,38.3,576027.0
2023-05-23 09:50:00,41.05,41.11,40.92,40.99,1002679.0,38.3,38.3559,38.1787,38.244,1002679.0
2023-05-23 10:00:00,41.0,41.13,40.91,41.12,869817.0,38.2533,38.3746,38.1693,38.3653,869817.0
2023-05-23 10:10:00,41.12,41.3,41.01,41.13,1378615.0,38.3653,38.5332,38.2626,38.3746,1378615.0
2023-05-23 10:20:00,41.13,41.51,41.07,41.5,1251075.0,38.3746,38.7291,38.3186,38.7198,1251075.0
2023-05-23 10:30:00,41.51,41.66,41.44,41.66,854249.0,38.7291,38.8691,38.6638,38.8691,854249.0
2023-05-23 10:40:00,41.66,41.75,41.44,41.5,1241144.0,38.8691,38.9531,38.6638,38.7198,1241144.0
2023-05-23 10:50:00,41.51,41.64,41.41,41.6,415787.0,38.7291,38.8504,38.6358,38.8131,415787.0
2023-05-23 11:00:00,41.6,41.81,41.58,41.77,784830.0,38.8131,39.009,38.7945,38.9717,784830.0
2023-05-23 11:10:00,41.78,41.88,41.75,41.77,415221.0,38.9811,39.0744,38.9531,38.9717,415221.0
2023-05-23 11:20:00,41.77,41.88,41.71,41.87,415114.0,38.9717,39.0744,38.9157,39.065,415114.0
2023-05-23 11:30:00,41.88,42.09,41.83,42.05,1144697.0,39.0744,39.2703,39.0277,39.233,1144697.0
2023-05-23 11:40:00,42.06,42.09,41.79,41.9,619237.0,39.2423,39.2703,38.9904,39.093,619237.0
2023-05-23 11:50:00,41.89,41.99,41.87,41.91,566792.0,39.0837,39.177,39.065,39.1023,566792.0
2023-05-23 12:00:00,41.91,41.93,41.7,41.7,499659.0,39.1023,39.121,38.9064,38.9064,499659.0
2023-05-23 12:10:00,41.7,41.74,41.5,41.54,557766.0,38.9064,38.9437,38.7198,38.7571,557766.0
2023-05-23 12:20:00,41.54,41.67,41.53,41.59,627779.0,38.7571,38.8784,38.7478,38.8038,627779.0
2023-05-23 12:30:00,41.59,41.6,41.35,41.41,398753.0,38.8038,38.8131,38.5799,38.6358,398753.0
2023-05-23 12:40:00,41.41,41.43,41.3,41.38,817269.0,38.6358,38.6545,38.5332,38.6079,817269.0
2023-05-23 12:50:00,41.37,41.4,41.27,41.32,772623.0,38.5985,38.6265,38.5052,38.5519,772623.0
2023-05-23 13:00:00,41.33,41.58,41.32,41.57,580976.0,38.5612,38.7945,38.5519,38.7851,580976.0
2023-05-23 13:10:00,41.56,41.73,41.52,41.7,575212.0,38.7758,38.9344,38.7385,38.9064,575212.0
2023-05-23 13:20:00,41.7,41.71,41.48,41.5,551338.0,38.9064,38.9157,38.7012,38.7198,551338.0
2023-05-23 13:30:00,41.5,41.5,41.34,41.4,617208.0,38.7198,38.7198,38.5705,38.6265,617208.0
2023-05-23 13:40:00,41.4,41.6,41.37,41.47,378036.0,38.6265,38.8131,38.5985,38.6918,378036.0
2023-05-23 13:50:00,41.48,41.55,41.43,41.5,369062.0,38.7012,38.7665,38.6545,38.7198,369062.0
2023-05-23 14:00:00,41.5,41.6,41.47,41.48,511131.0,38.7198,38.8131,38.6918,38.7012,511131.0
2023-05-23 14:10:00,41.48,41.48,41.25,41.26,444254.0,38.7012,38.7012,38.4866,38.4959,444254.0
2023-05-23 14:20:00,41.25,41.29,41.1,41.2,715350.0,38.4866,38.5239,38.3466,38.4399,715350.0
2023-05-23 14:30:00,41.21,41.38,41.17,41.21,832718.0,38.4492,38.6079,38.4119,38.4492,832718.0
2023-05-23 14:40:00,41.2,41.28,41.14,41.24,384758.0,38.4399,38.5146,38.3839,38.4772,384758.0
2023-05-23 14:50:00,41.23,41.37,41.23,41.34,360488.0,38.4679,38.5985,38.4679,38.5705,360488.0
2023-05-23 15:00:00,41.34,41.35,41.2,41.25,397346.0,38.5705,38.5799,38.4399,38.4866,397346.0
2023-05-23 15:10:00,41.25,41.32,41.05,41.06,637085.0,38.4866,38.5519,38.3,38.3093,637085.0
2023-05-23 15:20:00,41.05,41.18,41.04,41.17,513360.0,38.3,38.4213,38.2906,38.4119,513360.0
2023-05-23 15:30:00,41.16,41.17,41.05,41.05,654986.0,38.4026,38.4119,38.3,38.3,654986.0
2023-05-23 15:40:00,41.05,41.14,40.9,40.91,1141965.0,38.3,38.3839,38.16,38.1693,1141965.0
2023-05-23 15:50:00,40.91,41.05,40.84,40.84,1999761.0,38.1693,38.3,38.104,38.104,1999761.0
2023-05-24 09:30:00,40.47,40.7,40.22,40.22,1084947.0,37.7588,37.9734,37.5256,37.5256,1084947.0
2023-05-24 09:40:00,40.22,40.27,39.98,40.13,1043496.0,37.5256,37.5722,37.3016,37.4416,1043496.0
2023-05-24 09:50:00,40.13,40.14,39.88,39.99,763217.0,37.4416,37.4509,37.2083,37.311,763217.0
2023-05-24 10:00:00,39.98,40.15,39.9,39.91,882705.0,37.3016,37.4603,37.227,37.2363,882705.0
2023-05-24 10:10:00,39.92,40.13,39.91,40.09,805510.0,37.2457,37.4416,37.2363,37.4043,805510.0
2023-05-24 10:20:00,40.08,40.1,39.81,39.96,908188.0,37.3949,37.4136,37.143,37.283,908188.0
2023-05-24 10:30:00,39.95,40.2,39.94,40.11,535500.0,37.2737,37.5069,37.2643,37.4229,535500.0
2023-05-24 10:40:00,40.11,40.14,39.97,39.99,368398.0,37.4229,37.4509,37.2923,37.311,368398.0
2023-05-24 10:50:00,39.99,40.12,39.99,40.07,265114.0,37.311,37.4323,37.311,37.3856,265114.0
2023-05-24 11:00:00,40.07,40.13,39.88,39.92,730258.0,37.3856,37.4416,37.2083,37.2457,730258.0
2023-05-24 11:10:00,39.93,40.03,39.91,40.02,401039.0,37.255,37.3483,37.2363,37.339,401039.0
2023-05-24 11:20:00,40.02,40.36,40.01,40.16,600657.0,37.339,37.6562,37.3296,37.4696,600657.0
2023-05-24 11:30:00,40.17,40.2,40.05,40.09,278800.0,37.4789,37.5069,37.367,37.4043,278800.0
2023-05-24 11:40:00,40.1,40.15,39.99,40.1,311972.0,37.4136,37.4603,37.311,37.4136,311972.0
2023-05-24 11:50:00,40.11,40.14,40.05,40.08,343138.0,37.4229,37.4509,37.367,37.3949,343138.0
2023-05-24 12:00:00,40.08,40.19,40.08,40.13,230523.0,37.3949,37.4976,37.3949,37.4416,230523.0
2023-05-24 12:10:00,40.13,40.16,40.01,40.02,262695.0,37.4416,37.4696,37.3296,37.339,262695.0
2023-05-24 12:20:00,40.02,40.13,40.0,40.12,251931.0,37.339,37.4416,37.3203,37.4323,251931.0
2023-05-24 12:30:00,40.13,40.25,40.08,40.24,220824.0,37.4416,37.5536,37.3949,37.5442,220824.0
2023-05-24 12:40:00,40.25,40.3,40.14,40.15,255705.0,37.5536,37.6002,37.4509,37.4603,255705.0
2023-05-24 12:50:00,40.15,40.19,40.12,40.16,177712.0,37.4603,37.4976,37.4323,37.4696,177712.0
2023-05-24 13:00:00,40.15,40.15,40.04,40.08,250693.0,37.4603,37.4603,37.3576,37.3949,250693.0
2023-05-24 13:10:00,40.08,40.2,40.04,40.19,137305.0,37.3949,37.5069,37.3576,37.4976,137305.0
2023-05-24 13:20:00,40.19,40.24,40.09,40.15,323828.0,37.4976,37.5442,37.4043,37.4603,323828.0
2023-05-24 13:30:00,40.16,40.2,40.14,40.19,178246.0,37.4696,37.5069,37.4509,37.4976,178246.0
2023-05-24 13:40:00,40.19,40.29,40.18,40.18,384792.0,37.4976,37.5909,37.4882,37.4882,384792.0
2023-05-24 13:50:00,40.19,40.23,40.15,40.19,143639.0,37.4976,37.5349,37.4603,37.4976,143639.0
2023-05-24 14:00:00,40.19,40.28,40.15,40.15,311175.0,37.4976,37.5815,37.4603,37.4603,311175.0
2023-05-24 14:10:00,40.15,40.17,40.07,40.11,184167.0,37.4603,37.4789,37.3856,37.4229,184167.0
2023-05-24 14:20:00,40.1,40.17,40.06,40.08,111613.0,37.4136,37.4789,37.3763,37.3949,111613.0
2023-05-24 14:30:00,40.08,40.17,40.06,40.15,215584.0,37.3949,37.4789,37.3763,37.4603,215584.0
2023-05-24 14:40:00,40.15,40.18,40.08,40.11,235023.0,37.4603,37.4882,37.3949,37.4229,235023.0
2023-05-24 14:50:00,40.11,40.13,40.0,40.05,290858.0,37.4229,37.4416,37.3203,37.367,290858.0
2023-05-24 15:00:00,40.05,40.06,39.98,40.02,489992.0,37.367,37.3763,37.3016,37.339,489992.0
2023-05-24 15:10:00,40.02,40.26,40.0,40.23,570283.0,37.339,37.5629,37.3203,37.5349,570283.0
2023-05-24 15:20:00,40.23,40.3,40.17,40.19,365017.0,37.5349,37.6002,37.4789,37.4976,365017.0
2023-05-24 15:30:00,40.19,40.35,40.11,40.18,639564.0,37.4976,37.6469,37.4229,37.4882,639564.0
2023-05-24 15:40:00,40.19,40.25,40.15,40.21,477124.0,37.4976,37.5536,37.4603,37.5162,477124.0
2023-05-24 15:50:00,40.21,40.21,40.08,40.11,1127255.0,37.5162,37.5162,37.3949,37.4229,1127255.0
2023-05-25 09:30:00,39.93,40.23,39.8,40.05,932957.0,37.255,37.5349,37.1337,37.367,932957.0
2023-05-25 09:40:00,40.04,40.17,39.81,39.92,816201.0,37.3576,37.4789,37.143,37.2457,816201.0
2023-05-25 09:50:00,39.92,40.11,39.88,40.01,508581.0,37.2457,37.4229,37.2083,37.3296,508581.0
2023-05-25 10:00:00,40.01,40.06,39.8,39.8,482181.0,37.3296,37.3763,37.1337,37.1337,482181.0
2023-05-25 10:10:00,39.8,39.89,39.68,39.77,519911.0,37.1337,37.2177,37.0217,37.1057,519911.0
2023-05-25 10:20:00,39.77,40.0,39.67,39.96,730301.0,37.1057,37.3203,37.0124,37.283,730301.0
2023-05-25 10:30:00,39.96,39.98,39.79,39.84,334400.0,37.283,37.3016,37.1244,37.171,334400.0
2023-05-25 10:40:00,39.84,39.9,39.75,39.8,218193.0,37.171,37.227,37.0871,37.1337,218193.0
2023-05-25 10:50:00,39.81,39.83,39.71,39.79,227208.0,37.143,37.1617,37.0497,37.1244,227208.0
2023-05-25 11:00:00,39.79,39.84,39.71,39.73,242210.0,37.1244,37.171,37.0497,37.0684,242210.0
2023-05-25 11:10:00,39.73,39.74,39.42,39.48,601876.0,37.0684,37.0777,36.7792,36.8351,601876.0
2023-05-25 11:20:00,39.48,39.58,39.47,39.5,377076.0,36.8351,36.9284,36.8258,36.8538,377076.0
2023-05-25 11:30:00,39.5,39.5,39.32,39.33,393929.0,36.8538,36.8538,36.6859,36.6952,393929.0
2023-05-25 11:40:00,39.33,39.33,39.13,39.23,973050.0,36.6952,36.6952,36.5086,36.6019,973050.0
2023-05-25 11:50:00,39.23,39.43,39.21,39.41,485271.0,36.6019,36.7885,36.5832,36.7698,485271.0
2023-05-25 12:00:00,39.4,39.52,39.39,39.48,288268.0,36.7605,36.8725,36.7512,36.8351,288268.0
2023-05-25 12:10:00,39.48,39.56,39.47,39.55,209541.0,36.8351,36.9098,36.8258,36.9004,209541.0
2023-05-25 12:20:00,39.56,39.59,39.46,39.49,338923.0,36.9098,36.9378,36.8165,36.8445,338923.0
2023-05-25 12:30:00,39.5,39.57,39.45,39.57,405004.0,36.8538,36.9191,36.8071,36.9191,405004.0
2023-05-25 12:40:00,39.58,39.59,39.45,39.48,191948.0,36.9284,36.9378,36.8071,36.8351,191948.0
2023-05-25 12:50:00,39.48,39.51,39.34,39.37,194904.0,36.8351,36.8631,36.7045,36.7325,194904.0
2023-05-25 13:00:00,39.37,39.42,39.32,39.39,203731.0,36.7325,36.7792,36.6859,36.7512,203731.0
2023-05-25 13:10:00,39.4,39.58,39.39,39.55,239291.0,36.7605,36.9284,36.7512,36.9004,239291.0
2023-05-25 13:20:00,39.55,39.73,39.55,39.68,213245.0,36.9004,37.0684,36.9004,37.0217,213245.0
2023-05-25 13:30:00,39.68,39.76,39.67,39.74,234548.0,37.0217,37.0964,37.0124,37.0777,234548.0
2023-05-25 13:40:00,39.74,39.8,39.69,39.73,182275.0,37.0777,37.1337,37.0311,37.0684,182275.0
2023-05-25 13:50:00,39.73,39.74,39.6,39.67,192614.0,37.0684,37.0777,36.9471,37.0124,192614.0
2023-05-25 14:00:00,39.67,39.92,39.67,39.7,404256.0,37.0124,37.2457,37.0124,37.0404,404256.0
2023-05-25 14:10:00,39.71,39.81,39.69,39.78,198252.0,37.0497,37.143,37.0311,37.115,198252.0
2023-05-25 14:20:00,39.79,39.84,39.73,39.78,231176.0,37.1244,37.171,37.0684,37.115,231176.0
2023-05-25 14:30:00,39.78,39.79,39.62,39.63,437017.0,37.115,37.1244,36.9658,36.9751,437017.0
2023-05-25 14:40:00,39.62,39.72,39.57,39.66,229510.0,36.9658,37.0591,36.9191,37.0031,229510.0
2023-05-25 14:50:00,39.66,39.72,39.64,39.7,142731.0,37.0031,37.0591,36.9844,37.0404,142731.0
2023-05-25 15:00:00,39.7,39.76,39.69,39.73,205232.0,37.0404,37.0964,37.0311,37.0684,205232.0
2023-05-25 15:10:00,39.73,39.8,39.72,39.77,343236.0,37.0684,37.1337,37.0591,37.1057,343236.0
2023-05-25 15:20:00,39.77,39.88,39.76,39.83,614277.0,37.1057,37.2083,37.0964,37.1617,614277.0
2023-05-25 15:30:00,39.84,39.88,39.74,39.83,636967.0,37.171,37.2083,37.0777,37.1617,636967.0
2023-05-25 15:40:00,39.82,39.89,39.79,39.82,557620.0,37.1524,37.2177,37.1244,37.1524,557620.0
2023-05-25 15:50:00,39.81,39.84,39.74,39.8,1039280.0,37.143,37.171,37.0777,37.1337,1039280.0
2023-05-26 09:30:00,39.81,39.9,39.4,39.54,1242219.0,37.143,37.227,36.7605,36.8911,1242219.0
2023-05-26 09:40:00,39.54,39.75,39.42,39.44,506193.0,36.8911,37.0871,36.7792,36.7978,506193.0
2023-05-26 09:50:00,39.45,39.46,39.23,39.27,803100.0,36.8071,36.8165,36.6019,36.6392,803100.0
2023-05-26 10:00:00,39.28,39.48,39.18,39.48,529078.0,36.6485,36.8351,36.5552,36.8351,529078.0
2023-05-26 10:10:00,39.49,39.58,39.41,39.57,271767.0,36.8445,36.9284,36.7698,36.9191,271767.0
2023-05-26 10:20:00,39.58,39.89,39.58,39.89,402060.0,36.9284,37.2177,36.9284,37.2177,402060.0
2023-05-26 10:30:00,39.89,39.99,39.87,39.95,359443.0,37.2177,37.311,37.199,37.2737,359443.0
2023-05-26 10:40:00,39.95,40.05,39.79,39.82,464375.0,37.2737,37.367,37.1244,37.1524,464375.0
2023-05-26 10:50:00,39.81,39.85,39.59,39.62,308336.0,37.143,37.1804,36.9378,36.9658,308336.0
2023-05-26 11:00:00,39.62,39.84,39.61,39.81,318319.0,36.9658,37.171,36.9564,37.143,318319.0
2023-05-26 11:10:00,39.82,39.84,39.72,39.77,170603.0,37.1524,37.171,37.0591,37.1057,170603.0
2023-05-26 11:20:00,39.78,39.81,39.67,39.7,323947.0,37.115,37.143,37.0124,37.0404,323947.0
2023-05-26 11:30:00,39.69,39.82,39.66,39.77,133102.0,37.0311,37.1524,37.0031,37.1057,133102.0
2023-05-26 11:40:00,39.76,39.83,39.74,39.8,146979.0,37.0964,37.1617,37.0777,37.1337,146979.0
2023-05-26 11:50:00,39.8,39.85,39.78,39.83,122881.0,37.1337,37.1804,37.115,37.1617,122881.0
2023-05-26 12:00:00,39.83,40.22,39.81,40.19,300398.0,37.1617,37.5256,37.143,37.4976,300398.0
2023-05-26 12:10:00,40.2,40.2,39.94,39.97,442286.0,37.5069,37.5069,37.2643,37.2923,442286.0
2023-05-26 12:20:00,39.97,40.15,39.97,40.13,231296.0,37.2923,37.4603,37.2923,37.4416,231296.0
2023-05-26 12:30:00,40.12,40.18,40.06,40.09,394464.0,37.4323,37.4882,37.3763,37.4043,394464.0
2023-05-26 12:40:00,40.09,40.14,40.01,40.05,378617.0,37.4043,37.4509,37.3296,37.367,378617.0
2023-05-26 12:50:00,40.05,40.12,39.99,40.05,542322.0,37.367,37.4323,37.311,37.367,542322.0
2023-05-26 13:00:00,40.05,40.11,40.05,40.08,111346.0,37.367,37.4229,37.367,37.3949,111346.0
2023-05-26 13:10:00,40.09,40.09,39.87,39.91,173687.0,37.4043,37.4043,37.199,37.2363,173687.0
2023-05-26 13:20:00,39.91,39.99,39.9,39.94,156914.0,37.2363,37.311,37.227,37.2643,156914.0
2023-05-26 13:30:00,39.95,40.06,39.94,39.98,162936.0,37.2737,37.3763,37.2643,37.3016,162936.0
2023-05-26 13:40:00,39.98,40.0,39.89,39.99,141754.0,37.3016,37.3203,37.2177,37.311,141754.0
2023-05-26 13:50:00,39.99,40.04,39.96,39.98,171961.0,37.311,37.3576,37.283,37.3016,171961.0
2023-05-26 14:00:00,39.99,40.01,39.9,39.91,110753.0,37.311,37.3296,37.227,37.2363,110753.0
2023-05-26 14:10:00,39.92,40.04,39.92,40.04,118213.0,37.2457,37.3576,37.2457,37.3576,118213.0
2023-05-26 14:20:00,40.04,40.05,40.0,40.01,137877.0,37.3576,37.367,37.3203,37.3296,137877.0
2023-05-26 14:30:00,40.01,40.1,39.99,40.08,266178.0,37.3296,37.4136,37.311,37.3949,266178.0
2023-05-26 14:40:00,40.08,40.15,40.08,40.1,181574.0,37.3949,37.4603,37.3949,37.4136,181574.0
2023-05-26 14:50:00,40.11,40.19,40.08,40.09,356459.0,37.4229,37.4976,37.3949,37.4043,356459.0
2023-05-26 15:00:00,40.1,40.17,40.08,40.14,123973.0,37.4136,37.4789,37.3949,37.4509,123973.0
2023-05-26 15:10:00,40.14,40.15,40.05,40.14,269547.0,37.4509,37.4603,37.367,37.4509,269547.0
2023-05-26 15:20:00,40.14,40.18,40.07,40.08,262147.0,37.4509,37.4882,37.3856,37.3949,262147.0
2023-05-26 15:30:00,40.07,40.19,40.06,40.18,336889.0,37.3856,37.4976,37.3763,37.4882,336889.0
2023-05-26 15:40:00,40.18,40.29,40.16,40.28,690209.0,37.4882,37.5909,37.4696,37.5815,690209.0
2023-05-26 15:50:00,40.28,40.29,40.2,40.27,1102867.0,37.5815,37.5909,37.5069,37.5722,1102867.0
2023-05-30 09:30:00,40.52,40.56,39.98,40.0,1530056.0,37.8055,37.8428,37.3016,37.3203,1530056.0
2023-05-30 09:40:00,39.99,39.99,39.57,39.78,1109757.0,37.311,37.311,36.9191,37.115,1109757.0
2023-05-30 09:50:00,39.79,40.07,39.71,40.07,1208185.0,37.1244,37.3856,37.0497,37.3856,1208185.0
2023-05-30 10:00:00,40.07,40.12,39.83,40.04,554213.0,37.3856,37.4323,37.1617,37.3576,554213.0
2023-05-30 10:10:00,40.04,40.4,40.03,40.36,729262.0,37.3576,37.6935,37.3483,37.6562,729262.0
2023-05-30 10:20:00,40.36,40.43,39.83,39.91,795056.0,37.6562,37.7215,37.1617,37.2363,795056.0
2023-05-30 10:30:00,39.91,40.01,39.81,39.93,411172.0,37.2363,37.3296,37.143,37.255,411172.0
2023-05-30 10:40:00,39.92,40.01,39.84,39.9,451195.0,37.2457,37.3296,37.171,37.227,451195.0
2023-05-30 10:50:00,39.9,39.95,39.79,39.85,612574.0,37.227,37.2737,37.1244,37.1804,612574.0
2023-05-30 11:00:00,39.85,39.98,39.82,39.83,276220.0,37.1804,37.3016,37.1524,37.1617,276220.0
2023-05-30 11:10:00,39.83,39.85,39.68,39.7,326634.0,37.1617,37.1804,37.0217,37.0404,326634.0
2023-05-30 11:20:00,39.7,39.71,39.53,39.65,470767.0,37.0404,37.0497,36.8818,36.9937,470767.0
2023-05-30 11:30:00,39.65,39.73,39.61,39.7,516855.0,36.9937,37.0684,36.9564,37.0404,516855.0
2023-05-30 11:40:00,39.7,39.75,39.6,39.68,336726.0,37.0404,37.0871,36.9471,37.0217,336726.0
2023-05-30 11:50:00,39.69,39.84,39.65,39.78,235656.0,37.0311,37.171,36.9937,37.115,235656.0
2023-05-30 12:00:00,39.79,39.83,39.7,39.79,161020.0,37.1244,37.1617,37.0404,37.1244,161020.0
2023-05-30 12:10:00,39.79,39.84,39.7,39.82,273066.0,37.1244,37.171,37.0404,37.1524,273066.0
2023-05-30 12:20:00,39.82,39.94,39.76,39.91,192725.0,37.1524,37.2643,37.0964,37.2363,192725.0
2023-05-30 12:30:00,39.91,39.99,39.85,39.86,232994.0,37.2363,37.311,37.1804,37.1897,232994.0
2023-05-30 12:40:00,39.86,39.87,39.77,39.83,314699.0,37.1897,37.199,37.1057,37.1617,314699.0
2023-05-30 12:50:00,39.83,39.95,39.76,39.95,159773.0,37.1617,37.2737,37.0964,37.2737,159773.0
2023-05-30 13:00:00,39.94,39.98,39.84,39.86,205687.0,37.2643,37.3016,37.171,37.1897,205687.0
2023-05-30 13:10:00,39.86,39.93,39.8,39.92,196118.0,37.1897,37.255,37.1337,37.2457,196118.0
2023-05-30 13:20:00,39.92,40.0,39.87,39.89,144603.0,37.2457,37.3203,37.199,37.2177,144603.0
2023-05-30 13:30:00,39.88,39.98,39.83,39.96,132453.0,37.2083,37.3016,37.1617,37.283,132453.0
2023-05-30 13:40:00,39.96,39.99,39.89,39.96,146799.0,37.283,37.311,37.2177,37.283,146799.0
2023-05-30 13:50:00,39.96,39.97,39.85,39.91,141412.0,37.283,37.2923,37.1804,37.2363,141412.0
2023-05-30 14:00:00,39.9,39.94,39.85,39.87,136077.0,37.227,37.2643,37.1804,37.199,136077.0
2023-05-30 14:10:00,39.87,40.01,39.86,39.99,166443.0,37.199,37.3296,37.1897,37.311,166443.0
2023-05-30 14:20:00,39.99,40.13,39.98,40.12,180940.0,37.311,37.4416,37.3016,37.4323,180940.0
2023-05-30 14:30:00,40.12,40.25,40.08,40.24,286355.0,37.4323,37.5536,37.3949,37.5442,286355.0
2023-05-30 14:40:00,40.24,40.28,40.18,40.22,311613.0,37.5442,37.5815,37.4882,37.5256,311613.0
2023-05-30 14:50:00,40.22,40.27,40.13,40.14,274853.0,37.5256,37.5722,37.4416,37.4509,274853.0
2023-05-30 15:00:00,40.14,40.21,40.13,40.16,216994.0,37.4509,37.5162,37.4416,37.4696,216994.0
2023-05-30 15:10:00,40.16,40.19,40.13,40.14,274366.0,37.4696,37.4976,37.4416,37.4509,274366.0
2023-05-30 15:20:00,40.14,40.25,40.12,40.22,228673.0,37.4509,37.5536,37.4323,37.5256,228673.0
2023-05-30 15:30:00,40.22,40.28,40.2,40.27,306764.0,37.5256,37.5815,37.5069,37.5722,306764.0
2023-05-30 15:40:00,40.27,40.32,40.2,40.28,698924.0,37.5722,37.6189,37.5069,37.5815,698924.0
2023-05-30 15:50:00,40.28,40.28,40.17,40.24,1213695.0,37.5815,37.5815,37.4789,37.5442,1213695.0
2023-05-31 09:30:00,39.84,40.09,39.72,39.85,855045.0,37.171,37.4043,37.0591,37.1804,855045.0
2023-05-31 09:40:00,39.84,39.92,39.55,39.56,823168.0,37.171,37.2457,36.9004,36.9098,823168.0
2023-05-31 09:50:00,39.56,39.72,39.54,39.66,491763.0,36.9098,37.0591,36.8911,37.0031,491763.0
2023-05-31 10:00:00,39.66,39.68,39.38,39.39,588261.0,37.0031,37.0217,36.7418,36.7512,588261.0
2023-05-31 10:10:00,39.39,39.43,39.26,39.3,842395.0,36.7512,36.7885,36.6299,36.6672,842395.0
2023-05-31 10:20:00,39.3,39.33,39.01,39.04,1505118.0,36.6672,36.6952,36.3966,36.4246,1505118.0
2023-05-31 10:30:00,39.04,39.04,38.66,38.69,3842437.0,36.4246,36.4246,36.0701,36.0981,3842437.0
2023-05-31 10:40:00,38.7,38.7,38.51,38.63,1811292.0,36.1074,36.1074,35.9301,36.0421,1811292.0
2023-05-31 10:50:00,38.62,38.73,38.44,38.64,1640785.0,36.0328,36.1354,35.8648,36.0514,1640785.0
2023-05-31 11:00:00,38.64,38.85,38.6,38.71,934423.0,36.0514,36.2473,36.0141,36.1167,934423.0
2023-05-31 11:10:00,38.7,38.76,38.62,38.72,639206.0,36.1074,36.1634,36.0328,36.1261,639206.0
2023-05-31 11:20:00,38.73,38.76,38.52,38.53,812358.0,36.1354,36.1634,35.9395,35.9488,812358.0
2023-05-31 11:30:00,38.54,38.69,38.54,38.61,643376.0,35.9581,36.0981,35.9581,36.0234,643376.0
2023-05-31 11:40:00,38.61,38.77,38.6,38.62,476568.0,36.0234,36.1727,36.0141,36.0328,476568.0
2023-05-31 11:50:00,38.61,38.71,38.53,38.69,482010.0,36.0234,36.1167,35.9488,36.0981,482010.0
2023-05-31 12:00:00,38.69,38.8,38.53,38.57,649651.0,36.0981,36.2007,35.9488,35.9861,649651.0
2023-05-31 12:10:00,38.57,38.63,38.52,38.61,305800.0,35.9861,36.0421,35.9395,36.0234,305800.0
2023-05-31 12:20:00,38.6,38.72,38.59,38.7,224809.0,36.0141,36.1261,36.0048,36.1074,224809.0
2023-05-31 12:30:00,38.69,38.75,38.62,38.68,301986.0,36.0981,36.154,36.0328,36.0887,301986.0
2023-05-31 12:40:00,38.68,38.78,38.65,38.75,400077.0,36.0887,36.182,36.0607,36.154,400077.0
2023-05-31 12:50:00,38.74,38.76,38.61,38.7,361259.0,36.1447,36.1634,36.0234,36.1074,361259.0
2023-05-31 13:00:00,38.7,38.82,38.66,38.82,174678.0,36.1074,36.2194,36.0701,36.2194,174678.0
2023-05-31 13:10:00,38.82,38.86,38.79,38.8,301855.0,36.2194,36.2567,36.1914,36.2007,301855.0
2023-05-31 13:20:00,38.78,38.8,38.7,38.8,410649.0,36.182,36.2007,36.1074,36.2007,410649.0
2023-05-31 13:30:00,38.8,38.84,38.71,38.8,431178.0,36.2007,36.238,36.1167,36.2007,431178.0
2023-05-31 13:40:00,38.79,38.86,38.73,38.77,349510.0,36.1914,36.2567,36.1354,36.1727,349510.0
2023-05-31 13:50:00,38.78,38.86,38.77,38.86,243445.0,36.182,36.2567,36.1727,36.2567,243445.0
2023-05-31 14:00:00,38.86,38.94,38.85,38.9,289900.0,36.2567,36.3313,36.2473,36.294,289900.0
2023-05-31 14:10:00,38.9,39.03,38.88,38.95,509115.0,36.294,36.4153,36.2753,36.3406,509115.0
2023-05-31 14:20:00,38.95,39.02,38.92,38.95,318263.0,36.3406,36.406,36.3127,36.3406,318263.0
2023-05-31 14:30:00,38.95,38.98,38.86,38.97,324478.0,36.3406,36.3686,36.2567,36.3593,324478.0
2023-05-31 14:40:00,38.97,39.06,38.87,38.88,523935.0,36.3593,36.4433,36.266,36.2753,523935.0
2023-05-31 14:50:00,38.89,38.89,38.74,38.88,555596.0,36.2847,36.2847,36.1447,36.2753,555596.0
2023-05-31 15:00:00,38.88,38.92,38.83,38.88,352882.0,36.2753,36.3127,36.2287,36.2753,352882.0
2023-05-31 15:10:00,38.88,39.02,38.85,38.9,348113.0,36.2753,36.406,36.2473,36.294,348113.0
2023-05-31 15:20:00,38.9,38.96,38.82,38.84,402401.0,36.294,36.35,36.2194,36.238,402401.0
2023-05-31 15:30:00,38.83,38.83,38.75,38.8,620524.0,36.2287,36.2287,36.154,36.2007,620524.0
2023-05-31 15:40:00,38.8,38.94,38.78,38.86,693469.0,36.2007,36.3313,36.182,36.2567,693469.0
2023-05-31 15:50:00,38.86,38.96,38.84,38.9,1774598.0,36.2567,36.35,36.238,36.294,1774598.0
2023-06-01 09:30:00,39.21,39.37,39.0,39.16,799915.0,36.5832,36.7325,36.3873,36.5366,799915.0
2023-06-01 09:40:00,39.16,39.16,38.71,38.8,778553.0,36.5366,36.5366,36.1167,36.2007,778553.0
2023-06-01 09:50:00,38.8,38.89,38.73,38.8,333449.0,36.2007,36.2847,36.1354,36.2007,333449.0
2023-06-01 10:00:00,38.81,39.27,38.76,39.19,506472.0,36.21,36.6392,36.1634,36.5646,506472.0
2023-06-01 10:10:00,39.19,39.3,39.12,39.3,342724.0,36.5646,36.6672,36.4993,36.6672,342724.0
2023-06-01 10:20:00,39.3,39.48,39.19,39.42,490979.0,36.6672,36.8351,36.5646,36.7792,490979.0
2023-06-01 10:30:00,39.42,39.71,39.31,39.71,462691.0,36.7792,37.0497,36.6765,37.0497,462691.0
2023-06-01 10:40:00,39.71,39.86,39.69,39.78,517692.0,37.0497,37.1897,37.0311,37.115,517692.0
2023-06-01 10:50:00,39.78,39.88,39.65,39.66,497529.0,37.115,37.2083,36.9937,37.0031,497529.0
2023-06-01 11:00:00,39.66,39.7,39.53,39.54,270334.0,37.0031,37.0404,36.8818,36.8911,270334.0
2023-06-01 11:10:00,39.54,39.73,39.52,39.64,341817.0,36.8911,37.0684,36.8725,36.9844,341817.0
2023-06-01 11:20:00,39.65,39.79,39.65,39.75,329218.0,36.9937,37.1244,36.9937,37.0871,329218.0
2023-06-01 11:30:00,39.75,39.95,39.73,39.92,563548.0,37.0871,37.2737,37.0684,37.2457,563548.0
2023-06-01 11:40:00,39.92,40.04,39.88,40.04,230116.0,37.2457,37.3576,37.2083,37.3576,230116.0
2023-06-01 11:50:00,40.04,40.05,39.94,40.03,464205.0,37.3576,37.367,37.2643,37.3483,464205.0
2023-06-01 12:00:00,40.03,40.13,39.99,40.08,580362.0,37.3483,37.4416,37.311,37.3949,580362.0
2023-06-01 12:10:00,40.09,40.23,40.07,40.23,568384.0,37.4043,37.5349,37.3856,37.5349,568384.0
2023-06-01 12:20:00,40.22,40.27,40.14,40.15,263848.0,37.5256,37.5722,37.4509,37.4603,263848.0
2023-06-01 12:30:00,40.15,40.19,40.04,40.07,1123948.0,37.4603,37.4976,37.3576,37.3856,1123948.0
2023-06-01 12:40:00,40.07,40.07,39.92,39.98,333536.0,37.3856,37.3856,37.2457,37.3016,333536.0
2023-06-01 12:50:00,39.98,40.01,39.93,40.0,159513.0,37.3016,37.3296,37.255,37.3203,159513.0
2023-06-01 13:00:00,40.0,40.01,39.83,39.84,241419.0,37.3203,37.3296,37.1617,37.171,241419.0
2023-06-01 13:10:00,39.83,39.96,39.83,39.94,210054.0,37.1617,37.283,37.1617,37.2643,210054.0
2023-06-01 13:20:00,39.94,40.01,39.89,39.96,301443.0,37.2643,37.3296,37.2177,37.283,301443.0
2023-06-01 13:30:00,39.96,40.01,39.81,39.87,366973.0,37.283,37.3296,37.143,37.199,366973.0
2023-06-01 13:40:00,39.87,39.95,39.85,39.93,206575.0,37.199,37.2737,37.1804,37.255,206575.0
2023-06-01 13:50:00,39.93,40.05,39.88,40.01,378063.0,37.255,37.367,37.2083,37.3296,378063.0
2023-06-01 14:00:00,40.02,40.08,39.95,40.06,310167.0,37.339,37.3949,37.2737,37.3763,310167.0
2023-06-01 14:10:00,40.06,40.09,40.0,40.04,177100.0,37.3763,37.4043,37.3203,37.3576,177100.0
2023-06-01 14:20:00,40.04,40.08,39.97,40.01,302300.0,37.3576,37.3949,37.2923,37.3296,302300.0
2023-06-01 14:30:00,40.02,40.02,39.85,39.88,272154.0,37.339,37.339,37.1804,37.2083,272154.0
2023-06-01 14:40:00,39.88,39.94,39.84,39.85,213114.0,37.2083,37.2643,37.171,37.1804,213114.0
2023-06-01 14:50:00,39.85,39.92,39.81,39.9,267326.0,37.1804,37.2457,37.143,37.227,267326.0
2023-06-01 15:00:00,39.9,39.97,39.88,39.89,263303.0,37.227,37.2923,37.2083,37.2177,263303.0
2023-06-01 15:10:00,39.89,39.97,39.87,39.89,276923.0,37.2177,37.2923,37.199,37.2177,276923.0
2023-06-01 15:20:00,39.9,39.93,39.85,39.87,293512.0,37.227,37.255,37.1804,37.199,293512.0
2023-06-01 15:30:00,39.87,39.9,39.75,39.8,512715.0,37.199,37.227,37.0871,37.1337,512715.0
2023-06-01 15:40:00,39.8,39.92,39.78,39.87,582445.0,37.1337,37.2457,37.115,37.199,582445.0
2023-06-01 15:50:00,39.86,39.87,39.75,39.79,1146984.0,37.1897,37.199,37.0871,37.1244,1146984.0
2023-06-02 09:30:00,40.52,40.8,40.29,40.65,2342603.0,37.8055,38.0667,37.5909,37.9268,2342603.0
2023-06-02 09:40:00,40.65,40.79,40.55,40.68,2387697.0,37.9268,38.0574,37.8335,37.9547,2387697.0
2023-06-02 09:50:00,40.68,40.9,40.55,40.58,840301.0,37.9547,38.16,37.8335,37.8614,840301.0
2023-06-02 10:00:00,40.57,40.64,40.44,40.62,745910.0,37.8521,37.9174,37.7308,37.8988,745910.0
2023-06-02 10:10:00,40.62,40.76,40.54,40.66,494434.0,37.8988,38.0294,37.8241,37.9361,494434.0
2023-06-02 10:20:00,40.66,41.09,40.66,41.05,1105651.0,37.9361,38.3373,37.9361,38.3,1105651.0
2023-06-02 10:30:00,41.06,41.26,40.98,41.22,1091848.0,38.3093,38.4959,38.2347,38.4586,1091848.0
2023-06-02 10:40:00,41.22,41.33,41.12,41.26,1181029.0,38.4586,38.5612,38.3653,38.4959,1181029.0
2023-06-02 10:50:00,41.26,41.42,41.22,41.4,664247.0,38.4959,38.6452,38.4586,38.6265,664247.0
2023-06-02 11:00:00,41.4,41.57,41.39,41.42,679665.0,38.6265,38.7851,38.6172,38.6452,679665.0
2023-06-02 11:10:00,41.43,41.61,41.41,41.59,499438.0,38.6545,38.8224,38.6358,38.8038,499438.0
2023-06-02 11:20:00,41.59,41.63,41.49,41.6,702199.0,38.8038,38.8411,38.7105,38.8131,702199.0
2023-06-02 11:30:00,41.59,41.65,41.42,41.44,661661.0,38.8038,38.8598,38.6452,38.6638,661661.0
2023-06-02 11:40:00,41.45,41.48,41.32,41.38,874191.0,38.6732,38.7012,38.5519,38.6079,874191.0
2023-06-02 11:50:00,41.38,41.56,41.32,41.56,861823.0,38.6079,38.7758,38.5519,38.7758,861823.0
2023-06-02 12:00:00,41.55,41.6,41.4,41.54,554848.0,38.7665,38.8131,38.6265,38.7571,554848.0
2023-06-02 12:10:00,41.54,41.61,41.5,41.55,264878.0,38.7571,38.8224,38.7198,38.7665,264878.0
2023-06-02 12:20:00,41.55,41.6,41.51,41.57,302775.0,38.7665,38.8131,38.7291,38.7851,302775.0
2023-06-02 12:30:00,41.57,41.73,41.54,41.71,447687.0,38.7851,38.9344,38.7571,38.9157,447687.0
2023-06-02 12:40:00,41.72,41.74,41.63,41.67,453967.0,38.9251,38.9437,38.8411,38.8784,453967.0
2023-06-02 12:50:00,41.67,41.77,41.67,41.75,486052.0,38.8784,38.9717,38.8784,38.9531,486052.0
2023-06-02 13:00:00,41.75,41.8,41.7,41.77,426908.0,38.9531,38.9997,38.9064,38.9717,426908.0
2023-06-02 13:10:00,41.77,41.93,41.73,41.9,733036.0,38.9717,39.121,38.9344,39.093,733036.0
2023-06-02 13:20:00,41.9,42.0,41.9,41.97,871325.0,39.093,39.1863,39.093,39.1583,871325.0
2023-06-02 13:30:00,41.97,42.0,41.86,41.98,526946.0,39.1583,39.1863,39.0557,39.1677,526946.0
2023-06-02 13:40:00,41.97,41.98,41.87,41.96,558255.0,39.1583,39.1677,39.065,39.149,558255.0
2023-06-02 13:50:00,41.97,41.99,41.91,41.96,487137.0,39.1583,39.177,39.1023,39.149,487137.0
2023-06-02 14:00:00,41.96,41.97,41.74,41.83,711753.0,39.149,39.1583,38.9437,39.0277,711753.0
2023-06-02 14:10:00,41.82,41.87,41.77,41.86,262932.0,39.0184,39.065,38.9717,39.0557,262932.0
2023-06-02 14:20:00,41.86,41.96,41.85,41.93,399813.0,39.0557,39.149,39.0464,39.121,399813.0
2023-06-02 14:30:00,41.93,42.0,41.92,41.95,491031.0,39.121,39.1863,39.1117,39.1397,491031.0
2023-06-02 14:40:00,41.95,42.01,41.93,41.98,480929.0,39.1397,39.1956,39.121,39.1677,480929.0
2023-06-02 14:50:00,41.97,42.08,41.94,42.08,513337.0,39.1583,39.261,39.1303,39.261,513337.0
2023-06-02 15:00:00,42.08,42.19,42.05,42.15,550812.0,39.261,39.3636,39.233,39.3263,550812.0
2023-06-02 15:10:00,42.14,42.21,42.12,42.21,434710.0,39.3169,39.3822,39.2983,39.3822,434710.0
2023-06-02 15:20:00,42.21,42.25,42.12,42.21,1015089.0,39.3822,39.4196,39.2983,39.3822,1015089.0
2023-06-02 15:30:00,42.21,42.29,42.19,42.29,768854.0,39.3822,39.4569,39.3636,39.4569,768854.0
2023-06-02 15:40:00,42.28,42.34,42.21,42.29,991990.0,39.4476,39.5035,39.3822,39.4569,991990.0
2023-06-02 15:50:00,42.29,42.29,42.18,42.18,2453860.0,39.4569,39.4569,39.3543,39.3543,2453860.0
2023-06-05 09:30:00,42.25,42.29,41.65,41.84,1533480.0,39.4196,39.4569,38.8598,39.037,1533480.0
2023-06-05 09:40:00,41.7,41.84,41.34,41.75,699180.0,38.9064,39.037,38.5705,38.9531,699180.0
2023-06-05 09:50:00,41.51,41.76,40.91,41.19,576345.0,38.7291,38.9624,38.1693,38.4306,576345.0
2023-06-05 10:00:00,41.2,41.4,40.85,40.96,991849.0,38.4399,38.6265,38.1134,38.216,991849.0
2023-06-05 10:10:00,40.95,41.09,40.67,41.07,1015255.0,38.2067,38.3373,37.9454,38.3186,1015255.0
2023-06-05 10:20:00,41.08,41.08,40.8,40.83,585002.0,38.328,38.328,38.0667,38.0947,585002.0
2023-06-05 10:30:00,40.83,41.13,40.79,41.05,590772.0,38.0947,38.3746,38.0574,38.3,590772.0
2023-06-05 10:40:00,41.05,41.23,40.97,41.23,370248.0,38.3,38.4679,38.2253,38.4679,370248.0
2023-06-05 10:50:00,41.23,41.34,40.96,41.09,576331.0,38.4679,38.5705,38.216,38.3373,576331.0
2023-06-05 11:00:00,41.09,41.34,41.09,41.29,707954.0,38.3373,38.5705,38.3373,38.5239,707954.0
2023-06-05 11:10:00,41.29,41.34,41.18,41.3,312977.0,38.5239,38.5705,38.4213,38.5332,312977.0
2023-06-05 11:20:00,41.31,41.32,41.18,41.3,182691.0,38.5425,38.5519,38.4213,38.5332,182691.0
2023-06-05 11:30:00,41.3,41.36,41.23,41.31,410174.0,38.5332,38.5892,38.4679,38.5425,410174.0
2023-06-05 11:40:00,41.32,41.48,41.29,41.48,361406.0,38.5519,38.7012,38.5239,38.7012,361406.0
2023-06-05 11:50:00,41.47,41.5,41.39,41.44,334440.0,38.6918,38.7198,38.6172,38.6638,334440.0
2023-06-05 12:00:00,41.44,41.46,41.33,41.44,158732.0,38.6638,38.6825,38.5612,38.6638,158732.0
2023-06-05 12:10:00,41.45,41.5,41.39,41.46,312618.0,38.6732,38.7198,38.6172,38.6825,312618.0
2023-06-05 12:20:00,41.46,41.56,41.41,41.53,369593.0,38.6825,38.7758,38.6358,38.7478,369593.0
2023-06-05 12:30:00,41.53,41.57,41.51,41.52,156091.0,38.7478,38.7851,38.7291,38.7385,156091.0
2023-06-05 12:40:00,41.52,41.58,41.5,41.52,267809.0,38.7385,38.7945,38.7198,38.7385,267809.0
2023-06-05 12:50:00,41.53,41.64,41.52,41.57,407470.0,38.7478,38.8504,38.7385,38.7851,407470.0
2023-06-05 13:00:00,41.58,41.58,41.41,41.48,417964.0,38.7945,38.7945,38.6358,38.7012,417964.0
2023-06-05 13:10:00,41.48,41.49,41.28,41.39,269289.0,38.7012,38.7105,38.5146,38.6172,269289.0
2023-06-05 13:20:00,41.4,41.41,41.26,41.3,173885.0,38.6265,38.6358,38.4959,38.5332,173885.0
2023-06-05 13:30:00,41.3,41.31,41.22,41.26,167904.0,38.5332,38.5425,38.4586,38.4959,167904.0
2023-06-05 13:40:00,41.26,41.39,41.23,41.38,226513.0,38.4959,38.6172,38.4679,38.6079,226513.0
2023-06-05 13:50:00,41.37,41.47,41.33,41.4,195111.0,38.5985,38.6918,38.5612,38.6265,195111.0
2023-06-05 14:00:00,41.4,41.4,41.2,41.21,249906.0,38.6265,38.6265,38.4399,38.4492,249906.0
2023-06-05 14:10:00,41.21,41.34,41.19,41.33,327856.0,38.4492,38.5705,38.4306,38.5612,327856.0
2023-06-05 14:20:00,41.32,41.33,41.19,41.29,289345.0,38.5519,38.5612,38.4306,38.5239,289345.0
2023-06-05 14:30:00,41.29,41.29,41.07,41.15,519699.0,38.5239,38.5239,38.3186,38.3933,519699.0
2023-06-05 14:40:00,41.14,41.18,41.06,41.09,273650.0,38.3839,38.4213,38.3093,38.3373,273650.0
2023-06-05 14:50:00,41.09,41.22,40.99,41.22,336188.0,38.3373,38.4586,38.244,38.4586,336188.0
2023-06-05 15:00:00,41.22,41.24,41.1,41.13,425831.0,38.4586,38.4772,38.3466,38.3746,425831.0
2023-06-05 15:10:00,41.14,41.24,41.13,41.16,253723.0,38.3839,38.4772,38.3746,38.4026,253723.0
2023-06-05 15:20:00,41.16,41.19,41.09,41.12,303164.0,38.4026,38.4306,38.3373,38.3653,303164.0
2023-06-05 15:30:00,41.12,41.14,41.01,41.14,457781.0,38.3653,38.3839,38.2626,38.3839,457781.0
2023-06-05 15:40:00,41.13,41.21,41.11,41.19,698567.0,38.3746,38.4492,38.3559,38.4306,698567.0
2023-06-05 15:50:00,41.18,41.26,41.08,41.11,1959528.0,38.4213,38.4959,38.328,38.3559,1959528.0
2023-06-06 09:30:00,41.03,41.75,40.89,41.57,824866.0,38.2813,38.9531,38.1507,38.7851,824866.0
2023-06-06 09:40:00,41.58,42.17,41.55,42.09,1178327.0,38.7945,39.3449,38.7665,39.2703,1178327.0
2023-06-06 09:50:00,42.09,42.24,41.95,42.19,701738.0,39.2703,39.4102,39.1397,39.3636,701738.0
2023-06-06 10:00:00,42.19,42.57,42.16,42.55,740732.0,39.3636,39.7181,39.3356,39.6995,740732.0
2023-06-06 10:10:00,42.56,42.74,42.5,42.56,915809.0,39.7088,39.8767,39.6528,39.7088,915809.0
2023-06-06 10:20:00,42.57,42.9,42.55,42.86,818085.0,39.7181,40.026,39.6995,39.9887,818085.0
2023-06-06 10:30:00,42.87,42.96,42.75,42.81,703428.0,39.998,40.082,39.8861,39.9421,703428.0
2023-06-06 10:40:00,42.81,43.06,42.8,43.06,781998.0,39.9421,40.1753,39.9327,40.1753,781998.0
2023-06-06 10:50:00,43.07,43.36,43.06,43.35,701244.0,40.1846,40.4552,40.1753,40.4459,701244.0
2023-06-06 11:00:00,43.36,43.58,43.33,43.57,1189923.0,40.4552,40.6605,40.4272,40.6511,1189923.0
2023-06-06 11:10:00,43.57,43.65,43.46,43.61,1015584.0,40.6511,40.7258,40.5485,40.6885,1015584.0
2023-06-06 11:20:00,43.62,43.64,43.21,43.34,814345.0,40.6978,40.7165,40.3153,40.4365,814345.0
2023-06-06 11:30:00,43.35,43.65,43.31,43.62,719972.0,40.4459,40.7258,40.4086,40.6978,719972.0
2023-06-06 11:40:00,43.62,43.8,43.54,43.71,686962.0,40.6978,40.8657,40.6231,40.7818,686962.0
2023-06-06 11:50:00,43.71,43.76,43.63,43.72,760367.0,40.7818,40.8284,40.7071,40.7911,760367.0
2023-06-06 12:00:00,43.72,43.77,43.37,43.49,1293452.0,40.7911,40.8377,40.4645,40.5765,1293452.0
2023-06-06 12:10:00,43.48,43.54,43.32,43.43,871382.0,40.5672,40.6231,40.4179,40.5205,871382.0
2023-06-06 12:20:00,43.44,43.48,43.3,43.34,411163.0,40.5298,40.5672,40.3992,40.4365,411163.0
2023-06-06 12:30:00,43.34,43.39,43.24,43.27,615877.0,40.4365,40.4832,40.3432,40.3712,615877.0
2023-06-06 12:40:00,43.27,43.34,43.24,43.26,425002.0,40.3712,40.4365,40.3432,40.3619,425002.0
2023-06-06 12:50:00,43.26,43.32,43.11,43.15,930522.0,40.3619,40.4179,40.222,40.2593,930522.0
2023-06-06 13:00:00,43.15,43.25,43.13,43.18,577763.0,40.2593,40.3526,40.2406,40.2873,577763.0
2023-06-06 13:10:00,43.18,43.28,43.11,43.13,716717.0,40.2873,40.3806,40.222,40.2406,716717.0
2023-06-06 13:20:00,43.13,43.14,42.94,43.08,695781.0,40.2406,40.2499,40.0633,40.194,695781.0
2023-06-06 13:30:00,43.08,43.11,42.98,43.07,465977.0,40.194,40.222,40.1007,40.1846,465977.0
2023-06-06 13:40:00,43.07,43.09,42.92,43.01,348268.0,40.1846,40.2033,40.0447,40.1287,348268.0
2023-06-06 13:50:00,43.02,43.05,42.91,43.02,618348.0,40.138,40.166,40.0354,40.138,618348.0
2023-06-06 14:00:00,43.02,43.03,42.76,42.8,450542.0,40.138,40.1473,39.8954,39.9327,450542.0
2023-06-06 14:10:00,42.8,42.99,42.77,42.96,433353.0,39.9327,40.11,39.9047,40.082,433353.0
2023-06-06 14:20:00,42.96,43.08,42.94,43.06,395644.0,40.082,40.194,40.0633,40.1753,395644.0
2023-06-06 14:30:00,43.07,43.1,42.98,43.02,518306.0,40.1846,40.2126,40.1007,40.138,518306.0
2023-06-06 14:40:00,43.03,43.08,43.01,43.02,281996.0,40.1473,40.194,40.1287,40.138,281996.0
2023-06-06 14:50:00,43.03,43.07,42.93,43.05,842240.0,40.1473,40.1846,40.054,40.166,842240.0
2023-06-06 15:00:00,43.05,43.09,42.97,42.98,744052.0,40.166,40.2033,40.0913,40.1007,744052.0
2023-06-06 15:10:00,42.98,43.01,42.91,42.96,487333.0,40.1007,40.1287,40.0354,40.082,487333.0
2023-06-06 15:20:00,42.96,43.1,42.94,43.1,594916.0,40.082,40.2126,40.0633,40.2126,594916.0
2023-06-06 15:30:00,43.1,43.22,43.08,43.09,844604.0,40.2126,40.3246,40.194,40.2033,844604.0
2023-06-06 15:40:00,43.09,43.23,43.02,43.19,941501.0,40.2033,40.3339,40.138,40.2966,941501.0
2023-06-06 15:50:00,43.19,43.32,43.17,43.22,2183640.0,40.2966,40.4179,40.2779,40.3246,2183640.0
2023-06-07 09:30:00,43.74,43.85,43.32,43.79,2345127.0,40.8098,40.9124,40.4179,40.8564,2345127.0
2023-06-07 09:40:00,43.81,43.81,43.34,43.61,1330499.0,40.8751,40.8751,40.4365,40.6885,1330499.0
2023-06-07 09:50:00,43.61,43.89,43.46,43.89,746189.0,40.6885,40.9497,40.5485,40.9497,746189.0
2023-06-07 10:00:00,43.89,44.05,43.77,44.03,1036694.0,40.9497,41.099,40.8377,41.0803,1036694.0
2023-06-07 10:10:00,44.04,44.26,43.77,43.8,1963876.0,41.0897,41.2949,40.8377,40.8657,1963876.0
2023-06-07 10:20:00,43.8,44.08,43.75,44.06,819661.0,40.8657,41.127,40.8191,41.1083,819661.0
2023-06-07 10:30:00,44.07,44.22,43.87,44.0,898452.0,41.1176,41.2576,40.931,41.0523,898452.0
2023-06-07 10:40:00,43.99,44.16,43.88,44.03,841447.0,41.043,41.2016,40.9404,41.0803,841447.0
2023-06-07 10:50:00,44.02,44.17,43.81,44.12,832228.0,41.071,41.2109,40.8751,41.1643,832228.0
2023-06-07 11:00:00,44.12,44.17,44.05,44.08,549731.0,41.1643,41.2109,41.099,41.127,549731.0
2023-06-07 11:10:00,44.08,44.23,44.05,44.15,465629.0,41.127,41.2669,41.099,41.1923,465629.0
2023-06-07 11:20:00,44.14,44.28,44.11,44.25,479313.0,41.183,41.3136,41.155,41.2856,479313.0
2023-06-07 11:30:00,44.25,44.45,44.22,44.33,813776.0,41.2856,41.4722,41.2576,41.3602,813776.0
2023-06-07 11:40:00,44.32,44.32,44.14,44.23,328072.0,41.3509,41.3509,41.183,41.2669,328072.0
2023-06-07 11:50:00,44.23,44.23,43.97,43.99,415309.0,41.2669,41.2669,41.0243,41.043,415309.0
2023-06-07 12:00:00,43.99,44.2,43.97,44.16,357643.0,41.043,41.2389,41.0243,41.2016,357643.0
2023-06-07 12:10:00,44.15,44.32,44.11,44.26,533213.0,41.1923,41.3509,41.155,41.2949,533213.0
2023-06-07 12:20:00,44.26,44.31,44.17,44.27,305493.0,41.2949,41.3416,41.2109,41.3042,305493.0
2023-06-07 12:30:00,44.28,44.35,44.26,44.32,274854.0,41.3136,41.3789,41.2949,41.3509,274854.0
2023-06-07 12:40:00,44.32,44.52,44.26,44.27,798420.0,41.3509,41.5375,41.2949,41.3042,798420.0
2023-06-07 12:50:00,44.27,44.36,44.23,44.33,398508.0,41.3042,41.3882,41.2669,41.3602,398508.0
2023-06-07 13:00:00,44.33,44.4,44.25,44.38,360434.0,41.3602,41.4255,41.2856,41.4069,360434.0
2023-06-07 13:10:00,44.38,44.54,44.29,44.41,715365.0,41.4069,41.5562,41.3229,41.4349,715365.0
2023-06-07 13:20:00,44.41,44.52,44.36,44.44,732842.0,41.4349,41.5375,41.3882,41.4629,732842.0
2023-06-07 13:30:00,44.43,44.45,44.19,44.2,740581.0,41.4535,41.4722,41.2296,41.2389,740581.0
2023-06-07 13:40:00,44.21,44.38,44.2,44.32,355485.0,41.2483,41.4069,41.2389,41.3509,355485.0
2023-06-07 13:50:00,44.32,44.43,44.27,44.37,241865.0,41.3509,41.4535,41.3042,41.3975,241865.0
2023-06-07 14:00:00,44.37,44.52,44.36,44.5,372970.0,41.3975,41.5375,41.3882,41.5188,372970.0
2023-06-07 14:10:00,44.51,44.61,44.41,44.6,544038.0,41.5282,41.6215,41.4349,41.6121,544038.0
2023-06-07 14:20:00,44.61,44.72,44.6,44.71,802251.0,41.6215,41.7241,41.6121,41.7148,802251.0
2023-06-07 14:30:00,44.72,44.8,44.63,44.68,774070.0,41.7241,41.7987,41.6401,41.6868,774070.0
2023-06-07 14:40:00,44.67,44.72,44.58,44.65,662976.0,41.6774,41.7241,41.5935,41.6588,662976.0
2023-06-07 14:50:00,44.65,44.91,44.63,44.9,748560.0,41.6588,41.9014,41.6401,41.892,748560.0
2023-06-07 15:00:00,44.9,44.98,44.79,44.8,694815.0,41.892,41.9667,41.7894,41.7987,694815.0
2023-06-07 15:10:00,44.8,44.9,44.7,44.71,724606.0,41.7987,41.892,41.7054,41.7148,724606.0
2023-06-07 15:20:00,44.71,44.77,44.66,44.72,593658.0,41.7148,41.7707,41.6681,41.7241,593658.0
2023-06-07 15:30:00,44.72,44.77,44.62,44.69,760287.0,41.7241,41.7707,41.6308,41.6961,760287.0
2023-06-07 15:40:00,44.69,44.79,44.63,44.75,925131.0,41.6961,41.7894,41.6401,41.7521,925131.0
2023-06-07 15:50:00,44.76,44.88,44.55,44.58,2103444.0,41.7614,41.8734,41.5655,41.5935,2103444.0
2023-06-08 09:30:00,44.3,44.43,43.68,43.69,1629955.0,41.3322,41.4535,40.7538,40.7631,1629955.0
2023-06-08 09:40:00,43.69,43.98,43.44,43.58,1165143.0,40.7631,41.0337,40.5298,40.6605,1165143.0
2023-06-08 09:50:00,43.57,43.66,43.44,43.48,647587.0,40.6511,40.7351,40.5298,40.5672,647587.0
2023-06-08 10:00:00,43.49,43.6,43.41,43.5,755492.0,40.5765,40.6791,40.5019,40.5858,755492.0
2023-06-08 10:10:00,43.51,43.71,43.43,43.6,793274.0,40.5952,40.7818,40.5205,40.6791,793274.0
2023-06-08 10:20:00,43.6,43.62,43.41,43.54,516984.0,40.6791,40.6978,40.5019,40.6231,516984.0
2023-06-08 10:30:00,43.54,43.6,43.34,43.5,755842.0,40.6231,40.6791,40.4365,40.5858,755842.0
2023-06-08 10:40:00,43.5,43.61,43.49,43.57,1013095.0,40.5858,40.6885,40.5765,40.6511,1013095.0
2023-06-08 10:50:00,43.58,43.64,43.43,43.59,471262.0,40.6605,40.7165,40.5205,40.6698,471262.0
2023-06-08 11:00:00,43.58,43.59,43.36,43.39,312595.0,40.6605,40.6698,40.4552,40.4832,312595.0
2023-06-08 11:10:00,43.39,43.51,43.36,43.5,277792.0,40.4832,40.5952,40.4552,40.5858,277792.0
2023-06-08 11:20:00,43.5,43.73,43.48,43.73,240525.0,40.5858,40.8004,40.5672,40.8004,240525.0
2023-06-08 11:30:00,43.72,43.79,43.62,43.75,395541.0,40.7911,40.8564,40.6978,40.8191,395541.0
2023-06-08 11:40:00,43.75,43.84,43.69,43.71,500275.0,40.8191,40.9031,40.7631,40.7818,500275.0
2023-06-08 11:50:00,43.72,43.72,43.56,43.58,338008.0,40.7911,40.7911,40.6418,40.6605,338008.0
2023-06-08 12:00:00,43.58,43.76,43.57,43.7,137237.0,40.6605,40.8284,40.6511,40.7724,137237.0
2023-06-08 12:10:00,43.7,43.75,43.67,43.71,193287.0,40.7724,40.8191,40.7444,40.7818,193287.0
2023-06-08 12:20:00,43.71,43.79,43.6,43.77,205009.0,40.7818,40.8564,40.6791,40.8377,205009.0
2023-06-08 12:30:00,43.77,43.78,43.66,43.66,150521.0,40.8377,40.8471,40.7351,40.7351,150521.0
2023-06-08 12:40:00,43.66,43.73,43.64,43.66,139484.0,40.7351,40.8004,40.7165,40.7351,139484.0
2023-06-08 12:50:00,43.66,43.76,43.62,43.74,136442.0,40.7351,40.8284,40.6978,40.8098,136442.0
2023-06-08 13:00:00,43.74,43.83,43.71,43.82,114507.0,40.8098,40.8937,40.7818,40.8844,114507.0
2023-06-08 13:10:00,43.83,44.0,43.8,43.98,130153.0,40.8937,41.0523,40.8657,41.0337,130153.0
2023-06-08 13:20:00,43.98,44.09,43.8,44.07,192872.0,41.0337,41.1363,40.8657,41.1176,192872.0
2023-06-08 13:30:00,44.07,44.19,43.99,43.99,373002.0,41.1176,41.2296,41.043,41.043,373002.0
2023-06-08 13:40:00,43.99,44.1,43.97,44.01,198320.0,41.043,41.1456,41.0243,41.0617,198320.0
2023-06-08 13:50:00,44.02,44.11,44.0,44.1,275179.0,41.071,41.155,41.0523,41.1456,275179.0
2023-06-08 14:00:00,44.11,44.12,44.02,44.03,154437.0,41.155,41.1643,41.071,41.0803,154437.0
2023-06-08 14:10:00,44.02,44.1,44.0,44.08,115378.0,41.071,41.1456,41.0523,41.127,115378.0
2023-06-08 14:20:00,44.08,44.11,44.01,44.11,249859.0,41.127,41.155,41.0617,41.155,249859.0
2023-06-08 14:30:00,44.11,44.16,44.06,44.16,418656.0,41.155,41.2016,41.1083,41.2016,418656.0
2023-06-08 14:40:00,44.16,44.19,44.05,44.1,569821.0,41.2016,41.2296,41.099,41.1456,569821.0
2023-06-08 14:50:00,44.09,44.17,44.06,44.17,222175.0,41.1363,41.2109,41.1083,41.2109,222175.0
2023-06-08 15:00:00,44.17,44.19,44.11,44.16,164859.0,41.2109,41.2296,41.155,41.2016,164859.0
2023-06-08 15:10:00,44.17,44.18,44.02,44.05,731731.0,41.2109,41.2203,41.071,41.099,731731.0
2023-06-08 15:20:00,44.04,44.13,44.02,44.08,379278.0,41.0897,41.1736,41.071,41.127,379278.0
2023-06-08 15:30:00,44.07,44.1,43.96,44.0,728437.0,41.1176,41.1456,41.015,41.0523,728437.0
2023-06-08 15:40:00,44.0,44.16,43.99,44.15,659555.0,41.0523,41.2016,41.043,41.1923,659555.0
2023-06-08 15:50:00,44.15,44.21,44.07,44.08,1220116.0,41.1923,41.2483,41.1176,41.127,1220116.0
2023-06-09 09:30:00,44.1,44.1,43.71,43.89,748765.0,41.1456,41.1456,40.7818,40.9497,748765.0
2023-06-09 09:40:00,43.9,43.94,43.58,43.63,620054.0,40.959,40.9964,40.6605,40.7071,620054.0
2023-06-09 09:50:00,43.64,43.79,43.61,43.63,363319.0,40.7165,40.8564,40.6885,40.7071,363319.0
2023-06-09 10:00:00,43.64,43.97,43.64,43.89,356347.0,40.7165,41.0243,40.7165,40.9497,356347.0
2023-06-09 10:10:00,43.9,43.92,43.73,43.86,255368.0,40.959,40.9777,40.8004,40.9217,255368.0
2023-06-09 10:20:00,43.85,43.86,43.68,43.82,331646.0,40.9124,40.9217,40.7538,40.8844,331646.0
2023-06-09 10:30:00,43.82,43.96,43.8,43.88,320291.0,40.8844,41.015,40.8657,40.9404,320291.0
2023-06-09 10:40:00,43.89,44.0,43.78,43.93,334794.0,40.9497,41.0523,40.8471,40.987,334794.0
2023-06-09 10:50:00,43.92,43.95,43.75,43.8,274882.0,40.9777,41.0057,40.8191,40.8657,274882.0
2023-06-09 11:00:00,43.8,43.9,43.75,43.76,206608.0,40.8657,40.959,40.8191,40.8284,206608.0
2023-06-09 11:10:00,43.76,43.76,43.61,43.67,249629.0,40.8284,40.8284,40.6885,40.7444,249629.0
2023-06-09 11:20:00,43.68,43.71,43.53,43.61,270210.0,40.7538,40.7818,40.6138,40.6885,270210.0
2023-06-09 11:30:00,43.61,43.62,43.46,43.48,494923.0,40.6885,40.6978,40.5485,40.5672,494923.0
2023-06-09 11:40:00,43.49,43.56,43.46,43.52,266989.0,40.5765,40.6418,40.5485,40.6045,266989.0
2023-06-09 11:50:00,43.51,43.56,43.48,43.51,156377.0,40.5952,40.6418,40.5672,40.5952,156377.0
2023-06-09 12:00:00,43.52,43.52,43.38,43.38,476937.0,40.6045,40.6045,40.4739,40.4739,476937.0
2023-06-09 12:10:00,43.38,43.49,43.38,43.43,205224.0,40.4739,40.5765,40.4739,40.5205,205224.0
2023-06-09 12:20:00,43.44,43.57,43.44,43.55,245751.0,40.5298,40.6511,40.5298,40.6325,245751.0
2023-06-09 12:30:00,43.55,43.59,43.39,43.41,345849.0,40.6325,40.6698,40.4832,40.5019,345849.0
2023-06-09 12:40:00,43.41,43.42,43.26,43.34,532023.0,40.5019,40.5112,40.3619,40.4365,532023.0
2023-06-09 12:50:00,43.35,43.49,43.32,43.47,178588.0,40.4459,40.5765,40.4179,40.5578,178588.0
2023-06-09 13:00:00,43.47,43.51,43.43,43.47,287226.0,40.5578,40.5952,40.5205,40.5578,287226.0
2023-06-09 13:10:00,43.48,43.48,43.4,43.43,130383.0,40.5672,40.5672,40.4925,40.5205,130383.0
2023-06-09 13:20:00,43.44,43.44,43.35,43.43,161153.0,40.5298,40.5298,40.4459,40.5205,161153.0
2023-06-09 13:30:00,43.43,43.46,43.33,43.36,121147.0,40.5205,40.5485,40.4272,40.4552,121147.0
2023-06-09 13:40:00,43.35,43.42,43.31,43.32,244062.0,40.4459,40.5112,40.4086,40.4179,244062.0
2023-06-09 13:50:00,43.32,43.43,43.31,43.41,169991.0,40.4179,40.5205,40.4086,40.5019,169991.0
2023-06-09 14:00:00,43.41,43.42,43.31,43.34,119956.0,40.5019,40.5112,40.4086,40.4365,119956.0
2023-06-09 14:10:00,43.35,43.41,43.34,43.39,202984.0,40.4459,40.5019,40.4365,40.4832,202984.0
2023-06-09 14:20:00,43.39,43.53,43.39,43.41,291740.0,40.4832,40.6138,40.4832,40.5019,291740.0
2023-06-09 14:30:00,43.41,43.43,43.28,43.29,335137.0,40.5019,40.5205,40.3806,40.3899,335137.0
2023-06-09 14:40:00,43.29,43.38,43.27,43.35,116673.0,40.3899,40.4739,40.3712,40.4459,116673.0
2023-06-09 14:50:00,43.36,43.38,43.29,43.35,181862.0,40.4552,40.4739,40.3899,40.4459,181862.0
2023-06-09 15:00:00,43.36,43.47,43.3,43.32,205915.0,40.4552,40.5578,40.3992,40.4179,205915.0
2023-06-09 15:10:00,43.31,43.36,43.28,43.32,117659.0,40.4086,40.4552,40.3806,40.4179,117659.0
2023-06-09 15:20:00,43.33,43.34,43.24,43.26,234666.0,40.4272,40.4365,40.3432,40.3619,234666.0
2023-06-09 15:30:00,43.27,43.35,43.21,43.25,470522.0,40.3712,40.4459,40.3153,40.3526,470522.0
2023-06-09 15:40:00,43.25,43.37,43.24,43.36,469481.0,40.3526,40.4645,40.3432,40.4552,469481.0
2023-06-09 15:50:00,43.35,43.48,43.31,43.47,1245546.0,40.4459,40.5672,40.4086,40.5578,1245546.0
2023-06-12 09:30:00,43.62,43.67,43.29,43.53,785199.0,40.6978,40.7444,40.3899,40.6138,785199.0
2023-06-12 09:40:00,43.53,43.81,43.5,43.75,702413.0,40.6138,40.8751,40.5858,40.8191,702413.0
2023-06-12 09:50:00,43.74,44.35,43.74,44.31,1033261.0,40.8098,41.3789,40.8098,41.3416,1033261.0
2023-06-12 10:00:00,44.32,44.41,44.23,44.35,649065.0,41.3509,41.4349,41.2669,41.3789,649065.0
2023-06-12 10:10:00,44.34,44.46,44.28,44.43,651518.0,41.3696,41.4815,41.3136,41.4535,651518.0
2023-06-12 10:20:00,44.42,44.45,43.71,43.95,1495784.0,41.4442,41.4722,40.7818,41.0057,1495784.0
2023-06-12 10:30:00,43.95,43.95,43.4,43.47,1205537.0,41.0057,41.0057,40.4925,40.5578,1205537.0
2023-06-12 10:40:00,43.47,43.77,43.45,43.54,650267.0,40.5578,40.8377,40.5392,40.6231,650267.0
2023-06-12 10:50:00,43.55,43.69,43.36,43.66,911490.0,40.6325,40.7631,40.4552,40.7351,911490.0
2023-06-12 11:00:00,43.66,43.76,43.6,43.61,289327.0,40.7351,40.8284,40.6791,40.6885,289327.0
2023-06-12 11:10:00,43.61,43.85,43.57,43.65,617167.0,40.6885,40.9124,40.6511,40.7258,617167.0
2023-06-12 11:20:00,43.65,43.66,43.04,43.08,1800696.0,40.7258,40.7351,40.1566,40.194,1800696.0
2023-06-12 11:30:00,43.08,43.12,42.75,42.83,1471474.0,40.194,40.2313,39.8861,39.9607,1471474.0
2023-06-12 11:40:00,42.84,42.92,42.68,42.82,1451879.0,39.97,40.0447,39.8208,39.9514,1451879.0
2023-06-12 11:50:00,42.82,42.96,42.73,42.89,831284.0,39.9514,40.082,39.8674,40.0167,831284.0
2023-06-12 12:00:00,42.88,43.11,42.87,43.03,704818.0,40.0074,40.222,39.998,40.1473,704818.0
2023-06-12 12:10:00,43.04,43.18,43.01,43.11,391084.0,40.1566,40.2873,40.1287,40.222,391084.0
2023-06-12 12:20:00,43.11,43.23,43.07,43.09,266099.0,40.222,40.3339,40.1846,40.2033,266099.0
2023-06-12 12:30:00,43.09,43.19,43.0,43.14,510127.0,40.2033,40.2966,40.1193,40.2499,510127.0
2023-06-12 12:40:00,43.14,43.16,42.88,43.0,1458860.0,40.2499,40.2686,40.0074,40.1193,1458860.0
2023-06-12 12:50:00,43.01,43.04,42.89,43.01,452200.0,40.1287,40.1566,40.0167,40.1287,452200.0
2023-06-12 13:00:00,43.02,43.06,42.95,43.02,295098.0,40.138,40.1753,40.0727,40.138,295098.0
2023-06-12 13:10:00,43.02,43.06,42.88,42.92,408504.0,40.138,40.1753,40.0074,40.0447,408504.0
2023-06-12 13:20:00,42.92,43.01,42.9,42.94,191094.0,40.0447,40.1287,40.026,40.0633,191094.0
2023-06-12 13:30:00,42.93,42.93,42.78,42.92,329961.0,40.054,40.054,39.9141,40.0447,329961.0
2023-06-12 13:40:00,42.93,43.03,42.89,43.0,219648.0,40.054,40.1473,40.0167,40.1193,219648.0
2023-06-12 13:50:00,43.0,43.02,42.93,42.98,402375.0,40.1193,40.138,40.054,40.1007,402375.0
2023-06-12 14:00:00,42.99,43.01,42.89,42.98,597850.0,40.11,40.1287,40.0167,40.1007,597850.0
2023-06-12 14:10:00,42.98,43.01,42.96,42.98,235224.0,40.1007,40.1287,40.082,40.1007,235224.0
2023-06-12 14:20:00,42.98,43.14,42.97,43.07,581730.0,40.1007,40.2499,40.0913,40.1846,581730.0
2023-06-12 14:30:00,43.07,43.18,42.8,42.86,1762472.0,40.1846,40.2873,39.9327,39.9887,1762472.0
2023-06-12 14:40:00,42.87,43.09,42.83,43.09,743550.0,39.998,40.2033,39.9607,40.2033,743550.0
2023-06-12 14:50:00,43.08,43.1,42.99,43.09,716328.0,40.194,40.2126,40.11,40.2033,716328.0
2023-06-12 15:00:00,43.09,43.13,43.01,43.1,416644.0,40.2033,40.2406,40.1287,40.2126,416644.0
2023-06-12 15:10:00,43.09,43.26,43.06,43.21,380700.0,40.2033,40.3619,40.1753,40.3153,380700.0
2023-06-12 15:20:00,43.21,43.26,43.15,43.22,308560.0,40.3153,40.3619,40.2593,40.3246,308560.0
2023-06-12 15:30:00,43.22,43.32,43.19,43.23,391572.0,40.3246,40.4179,40.2966,40.3339,391572.0
2023-06-12 15:40:00,43.23,43.27,43.13,43.16,493934.0,40.3339,40.3712,40.2406,40.2686,493934.0
2023-06-12 15:50:00,43.17,43.22,43.08,43.15,1198946.0,40.2779,40.3246,40.194,40.2593,1198946.0
2023-06-13 09:30:00,43.22,43.59,42.78,43.59,1796317.0,40.3246,40.6698,39.9141,40.6698,1796317.0
2023-06-13 09:40:00,43.55,43.98,43.49,43.88,1409965.0,40.6325,41.0337,40.5765,40.9404,1409965.0
2023-06-13 09:50:00,43.87,43.99,43.73,43.81,700695.0,40.931,41.043,40.8004,40.8751,700695.0
2023-06-13 10:00:00,43.82,44.21,43.73,44.2,1284361.0,40.8844,41.2483,40.8004,41.2389,1284361.0
2023-06-13 10:10:00,44.2,44.28,43.97,44.09,1080095.0,41.2389,41.3136,41.0243,41.1363,1080095.0
2023-06-13 10:20:00,44.09,44.32,44.06,44.32,502883.0,41.1363,41.3509,41.1083,41.3509,502883.0
2023-06-13 10:30:00,44.32,44.35,43.97,44.0,543234.0,41.3509,41.3789,41.0243,41.0523,543234.0
2023-06-13 10:40:00,44.0,44.02,43.79,43.83,436853.0,41.0523,41.071,40.8564,40.8937,436853.0
2023-06-13 10:50:00,43.82,43.93,43.72,43.75,519941.0,40.8844,40.987,40.7911,40.8191,519941.0
2023-06-13 11:00:00,43.75,43.81,43.56,43.61,383483.0,40.8191,40.8751,40.6418,40.6885,383483.0
2023-06-13 11:10:00,43.61,43.73,43.58,43.64,558618.0,40.6885,40.8004,40.6605,40.7165,558618.0
2023-06-13 11:20:00,43.64,43.88,43.63,43.87,425886.0,40.7165,40.9404,40.7071,40.931,425886.0
2023-06-13 11:30:00,43.87,43.95,43.7,43.71,459560.0,40.931,41.0057,40.7724,40.7818,459560.0
2023-06-13 11:40:00,43.71,43.83,43.69,43.77,256317.0,40.7818,40.8937,40.7631,40.8377,256317.0
2023-06-13 11:50:00,43.77,43.98,43.75,43.96,222776.0,40.8377,41.0337,40.8191,41.015,222776.0
2023-06-13 12:00:00,43.95,44.1,43.92,44.07,294731.0,41.0057,41.1456,40.9777,41.1176,294731.0
2023-06-13 12:10:00,44.07,44.17,44.05,44.14,193727.0,41.1176,41.2109,41.099,41.183,193727.0
2023-06-13 12:20:00,44.14,44.18,44.08,44.14,534340.0,41.183,41.2203,41.127,41.183,534340.0
2023-06-13 12:30:00,44.14,44.14,44.02,44.05,497171.0,41.183,41.183,41.071,41.099,497171.0
2023-06-13 12:40:00,44.06,44.11,43.97,44.08,489703.0,41.1083,41.155,41.0243,41.127,489703.0
2023-06-13 12:50:00,44.07,44.14,44.05,44.08,365660.0,41.1176,41.183,41.099,41.127,365660.0
2023-06-13 13:00:00,44.07,44.12,43.99,44.06,311641.0,41.1176,41.1643,41.043,41.1083,311641.0
2023-06-13 13:10:00,44.06,44.11,44.01,44.07,156082.0,41.1083,41.155,41.0617,41.1176,156082.0
2023-06-13 13:20:00,44.07,44.08,44.02,44.07,143214.0,41.1176,41.127,41.071,41.1176,143214.0
2023-06-13 13:30:00,44.06,44.07,43.96,43.96,141370.0,41.1083,41.1176,41.015,41.015,141370.0
2023-06-13 13:40:00,43.97,44.05,43.97,44.04,171625.0,41.0243,41.099,41.0243,41.0897,171625.0
2023-06-13 13:50:00,44.04,44.04,43.92,44.0,152157.0,41.0897,41.0897,40.9777,41.0523,152157.0
2023-06-13 14:00:00,43.99,44.05,43.95,43.95,209247.0,41.043,41.099,41.0057,41.0057,209247.0
2023-06-13 14:10:00,43.95,43.97,43.88,43.97,263174.0,41.0057,41.0243,40.9404,41.0243,263174.0
2023-06-13 14:20:00,43.97,44.11,43.97,44.03,456934.0,41.0243,41.155,41.0243,41.0803,456934.0
2023-06-13 14:30:00,44.03,44.06,43.95,44.05,250663.0,41.0803,41.1083,41.0057,41.099,250663.0
2023-06-13 14:40:00,44.05,44.07,43.96,44.0,233991.0,41.099,41.1176,41.015,41.0523,233991.0
2023-06-13 14:50:00,44.0,44.11,43.99,44.09,301007.0,41.0523,41.155,41.043,41.1363,301007.0
2023-06-13 15:00:00,44.09,44.16,44.07,44.09,228442.0,41.1363,41.2016,41.1176,41.1363,228442.0
2023-06-13 15:10:00,44.1,44.13,44.04,44.05,233289.0,41.1456,41.1736,41.0897,41.099,233289.0
2023-06-13 15:20:00,44.05,44.17,44.05,44.12,395889.0,41.099,41.2109,41.099,41.1643,395889.0
2023-06-13 15:30:00,44.13,44.19,44.08,44.15,583426.0,41.1736,41.2296,41.127,41.1923,583426.0
2023-06-13 15:40:00,44.14,44.17,44.0,44.04,439834.0,41.183,41.2109,41.0523,41.0897,439834.0
2023-06-13 15:50:00,44.03,44.13,43.99,44.1,962204.0,41.0803,41.1736,41.043,41.1456,962204.0
2023-06-14 09:30:00,44.23,44.51,43.89,44.33,1367503.0,41.2669,41.5282,40.9497,41.3602,1367503.0
2023-06-14 09:40:00,44.33,44.5,44.26,44.34,774081.0,41.3602,41.5188,41.2949,41.3696,774081.0
2023-06-14 09:50:00,44.35,44.55,44.24,44.35,631380.0,41.3789,41.5655,41.2763,41.3789,631380.0
2023-06-14 10:00:00,44.35,44.43,44.25,44.42,465676.0,41.3789,41.4535,41.2856,41.4442,465676.0
2023-06-14 10:10:00,44.41,44.43,44.17,44.2,717266.0,41.4349,41.4535,41.2109,41.2389,717266.0
2023-06-14 10:20:00,44.2,44.21,43.9,44.0,636244.0,41.2389,41.2483,40.959,41.0523,636244.0
2023-06-14 10:30:00,44.0,44.14,43.95,44.03,273648.0,41.0523,41.183,41.0057,41.0803,273648.0
2023-06-14 10:40:00,44.03,44.08,43.77,43.91,575136.0,41.0803,41.127,40.8377,40.9684,575136.0
2023-06-14 10:50:00,43.9,44.01,43.82,43.97,176491.0,40.959,41.0617,40.8844,41.0243,176491.0
2023-06-14 11:00:00,43.98,44.13,43.96,43.97,214837.0,41.0337,41.1736,41.015,41.0243,214837.0
2023-06-14 11:10:00,43.98,44.11,43.96,44.06,142750.0,41.0337,41.155,41.015,41.1083,142750.0
2023-06-14 11:20:00,44.06,44.12,44.0,44.05,212371.0,41.1083,41.1643,41.0523,41.099,212371.0
2023-06-14 11:30:00,44.05,44.08,43.97,44.07,83631.0,41.099,41.127,41.0243,41.1176,83631.0
2023-06-14 11:40:00,44.06,44.25,44.02,44.21,196850.0,41.1083,41.2856,41.071,41.2483,196850.0
2023-06-14 11:50:00,44.21,44.22,44.1,44.17,182182.0,41.2483,41.2576,41.1456,41.2109,182182.0
2023-06-14 12:00:00,44.16,44.18,43.98,44.01,164469.0,41.2016,41.2203,41.0337,41.0617,164469.0
2023-06-14 12:10:00,44.01,44.07,43.97,44.07,143143.0,41.0617,41.1176,41.0243,41.1176,143143.0
2023-06-14 12:20:00,44.07,44.09,43.93,44.04,478430.0,41.1176,41.1363,40.987,41.0897,478430.0
2023-06-14 12:30:00,44.03,44.07,43.94,43.96,228775.0,41.0803,41.1176,40.9964,41.015,228775.0
2023-06-14 12:40:00,43.97,44.02,43.95,43.98,71198.0,41.0243,41.071,41.0057,41.0337,71198.0
2023-06-14 12:50:00,43.97,44.03,43.94,44.01,124116.0,41.0243,41.0803,40.9964,41.0617,124116.0
2023-06-14 13:00:00,44.0,44.01,43.9,43.97,115142.0,41.0523,41.0617,40.959,41.0243,115142.0
2023-06-14 13:10:00,43.97,43.97,43.86,43.88,97013.0,41.0243,41.0243,40.9217,40.9404,97013.0
2023-06-14 13:20:00,43.87,43.89,43.82,43.87,213317.0,40.931,40.9497,40.8844,40.931,213317.0
2023-06-14 13:30:00,43.87,43.89,43.81,43.84,82859.0,40.931,40.9497,40.8751,40.9031,82859.0
2023-06-14 13:40:00,43.83,43.92,43.8,43.9,161346.0,40.8937,40.9777,40.8657,40.959,161346.0
2023-06-14 13:50:00,43.9,43.92,43.81,43.81,256694.0,40.959,40.9777,40.8751,40.8751,256694.0
2023-06-14 14:00:00,43.81,43.81,43.14,43.34,1495519.0,40.8751,40.8751,40.2499,40.4365,1495519.0
2023-06-14 14:10:00,43.33,43.41,42.89,42.95,2044862.0,40.4272,40.5019,40.0167,40.0727,2044862.0
2023-06-14 14:20:00,42.94,43.01,42.53,42.7,2627540.0,40.0633,40.1287,39.6808,39.8394,2627540.0
2023-06-14 14:30:00,42.7,43.07,42.65,42.97,1413988.0,39.8394,40.1846,39.7928,40.0913,1413988.0
2023-06-14 14:40:00,42.97,43.29,42.95,43.18,869725.0,40.0913,40.3899,40.0727,40.2873,869725.0
2023-06-14 14:50:00,43.19,43.32,43.03,43.2,908822.0,40.2966,40.4179,40.1473,40.3059,908822.0
2023-06-14 15:00:00,43.2,43.43,43.19,43.37,529256.0,40.3059,40.5205,40.2966,40.4645,529256.0
2023-06-14 15:10:00,43.37,43.37,42.93,43.02,991670.0,40.4645,40.4645,40.054,40.138,991670.0
2023-06-14 15:20:00,43.02,43.31,42.99,43.1,760239.0,40.138,40.4086,40.11,40.2126,760239.0
2023-06-14 15:30:00,43.11,43.17,43.01,43.14,776299.0,40.222,40.2779,40.1287,40.2499,776299.0
2023-06-14 15:40:00,43.15,43.15,42.87,42.87,995726.0,40.2593,40.2593,39.998,39.998,995726.0
2023-06-14 15:50:00,42.87,42.88,42.7,42.87,1897537.0,39.998,40.0074,39.8394,39.998,1897537.0
2023-06-15 09:30:00,42.5,43.26,42.47,43.15,1111070.0,39.6528,40.3619,39.6248,40.2593,1111070.0
2023-06-15 09:40:00,43.15,43.21,42.78,43.15,978189.0,40.2593,40.3153,39.9141,40.2593,978189.0
2023-06-15 09:50:00,43.15,43.29,43.0,43.24,800718.0,40.2593,40.3899,40.1193,40.3432,800718.0
2023-06-15 10:00:00,43.24,43.45,43.23,43.33,868377.0,40.3432,40.5392,40.3339,40.4272,868377.0
2023-06-15 10:10:00,43.33,43.38,43.2,43.36,473041.0,40.4272,40.4739,40.3059,40.4552,473041.0
2023-06-15 10:20:00,43.37,43.37,43.18,43.2,330397.0,40.4645,40.4645,40.2873,40.3059,330397.0
2023-06-15 10:30:00,43.21,43.23,42.97,43.01,399936.0,40.3153,40.3339,40.0913,40.1287,399936.0
2023-06-15 10:40:00,43.0,43.25,42.95,43.16,490253.0,40.1193,40.3526,40.0727,40.2686,490253.0
2023-06-15 10:50:00,43.17,43.19,43.0,43.07,265235.0,40.2779,40.2966,40.1193,40.1846,265235.0
2023-06-15 11:00:00,43.07,43.13,42.96,43.1,332677.0,40.1846,40.2406,40.082,40.2126,332677.0
2023-06-15 11:10:00,43.1,43.27,43.07,43.26,247586.0,40.2126,40.3712,40.1846,40.3619,247586.0
2023-06-15 11:20:00,43.26,43.44,43.25,43.43,202339.0,40.3619,40.5298,40.3526,40.5205,202339.0
2023-06-15 11:30:00,43.43,43.52,43.38,43.48,652295.0,40.5205,40.6045,40.4739,40.5672,652295.0
2023-06-15 11:40:00,43.49,43.5,43.3,43.33,262928.0,40.5765,40.5858,40.3992,40.4272,262928.0
2023-06-15 11:50:00,43.33,43.39,43.28,43.3,178972.0,40.4272,40.4832,40.3806,40.3992,178972.0
2023-06-15 12:00:00,43.3,43.36,43.29,43.32,123059.0,40.3992,40.4552,40.3899,40.4179,123059.0
2023-06-15 12:10:00,43.31,43.33,43.24,43.31,175282.0,40.4086,40.4272,40.3432,40.4086,175282.0
2023-06-15 12:20:00,43.31,43.34,43.27,43.29,110809.0,40.4086,40.4365,40.3712,40.3899,110809.0
2023-06-15 12:30:00,43.29,43.4,43.28,43.34,141077.0,40.3899,40.4925,40.3806,40.4365,141077.0
2023-06-15 12:40:00,43.34,43.39,43.3,43.35,105362.0,40.4365,40.4832,40.3992,40.4459,105362.0
2023-06-15 12:50:00,43.34,43.39,43.29,43.37,121925.0,40.4365,40.4832,40.3899,40.4645,121925.0
2023-06-15 13:00:00,43.37,43.4,43.19,43.23,190075.0,40.4645,40.4925,40.2966,40.3339,190075.0
2023-06-15 13:10:00,43.23,43.27,43.17,43.2,253984.0,40.3339,40.3712,40.2779,40.3059,253984.0
2023-06-15 13:20:00,43.2,43.26,43.18,43.25,117301.0,40.3059,40.3619,40.2873,40.3526,117301.0
2023-06-15 13:30:00,43.25,43.29,43.24,43.28,98398.0,40.3526,40.3899,40.3432,40.3806,98398.0
2023-06-15 13:40:00,43.28,43.47,43.28,43.47,211350.0,40.3806,40.5578,40.3806,40.5578,211350.0
2023-06-15 13:50:00,43.47,43.54,43.41,43.45,199097.0,40.5578,40.6231,40.5019,40.5392,199097.0
2023-06-15 14:00:00,43.46,43.49,43.38,43.41,258879.0,40.5485,40.5765,40.4739,40.5019,258879.0
2023-06-15 14:10:00,43.4,43.48,43.38,43.44,142398.0,40.4925,40.5672,40.4739,40.5298,142398.0
2023-06-15 14:20:00,43.43,43.48,43.41,43.44,118527.0,40.5205,40.5672,40.5019,40.5298,118527.0
2023-06-15 14:30:00,43.44,43.54,43.43,43.47,297552.0,40.5298,40.6231,40.5205,40.5578,297552.0
2023-06-15 14:40:00,43.48,43.52,43.44,43.51,259176.0,40.5672,40.6045,40.5298,40.5952,259176.0
2023-06-15 14:50:00,43.51,43.66,43.49,43.62,277868.0,40.5952,40.7351,40.5765,40.6978,277868.0
2023-06-15 15:00:00,43.62,43.66,43.55,43.64,475999.0,40.6978,40.7351,40.6325,40.7165,475999.0
2023-06-15 15:10:00,43.63,43.72,43.58,43.61,363105.0,40.7071,40.7911,40.6605,40.6885,363105.0
2023-06-15 15:20:00,43.61,43.65,43.57,43.63,265074.0,40.6885,40.7258,40.6511,40.7071,265074.0
2023-06-15 15:30:00,43.64,43.72,43.63,43.69,504859.0,40.7165,40.7911,40.7071,40.7631,504859.0
2023-06-15 15:40:00,43.69,43.81,43.69,43.75,454508.0,40.7631,40.8751,40.7631,40.8191,454508.0
2023-06-15 15:50:00,43.75,43.8,43.55,43.69,1038108.0,40.8191,40.8657,40.6325,40.7631,1038108.0
2023-06-16 09:30:00,43.83,44.0,43.32,43.47,1008084.0,40.8937,41.0523,40.4179,40.5578,1008084.0
2023-06-16 09:40:00,43.47,43.61,43.0,43.36,1135453.0,40.5578,40.6885,40.1193,40.4552,1135453.0
2023-06-16 09:50:00,43.35,43.41,43.08,43.22,697476.0,40.4459,40.5019,40.194,40.3246,697476.0
2023-06-16 10:00:00,43.22,43.37,43.19,43.37,317468.0,40.3246,40.4645,40.2966,40.4645,317468.0
2023-06-16 10:10:00,43.38,43.46,43.12,43.13,358824.0,40.4739,40.5485,40.2313,40.2406,358824.0
2023-06-16 10:20:00,43.14,43.29,43.07,43.15,281631.0,40.2499,40.3899,40.1846,40.2593,281631.0
2023-06-16 10:30:00,43.15,43.16,42.98,42.99,276369.0,40.2593,40.2686,40.1007,40.11,276369.0
2023-06-16 10:40:00,42.99,43.0,42.83,42.88,496752.0,40.11,40.1193,39.9607,40.0074,496752.0
2023-06-16 10:50:00,42.87,42.99,42.87,42.91,377864.0,39.998,40.11,39.998,40.0354,377864.0
2023-06-16 11:00:00,42.9,42.92,42.71,42.86,465581.0,40.026,40.0447,39.8488,39.9887,465581.0
2023-06-16 11:10:00,42.87,42.99,42.82,42.86,409371.0,39.998,40.11,39.9514,39.9887,409371.0
2023-06-16 11:20:00,42.86,42.95,42.83,42.95,202441.0,39.9887,40.0727,39.9607,40.0727,202441.0
2023-06-16 11:30:00,42.95,43.04,42.77,42.78,346598.0,40.0727,40.1566,39.9047,39.9141,346598.0
2023-06-16 11:40:00,42.78,42.95,42.78,42.89,154574.0,39.9141,40.0727,39.9141,40.0167,154574.0
2023-06-16 11:50:00,42.9,42.97,42.85,42.96,166253.0,40.026,40.0913,39.9794,40.082,166253.0
2023-06-16 12:00:00,42.96,42.99,42.87,42.93,292711.0,40.082,40.11,39.998,40.054,292711.0
2023-06-16 12:10:00,42.94,43.07,42.92,43.04,131543.0,40.0633,40.1846,40.0447,40.1566,131543.0
2023-06-16 12:20:00,43.05,43.11,43.01,43.02,258426.0,40.166,40.222,40.1287,40.138,258426.0
2023-06-16 12:30:00,43.02,43.07,43.01,43.02,113403.0,40.138,40.1846,40.1287,40.138,113403.0
2023-06-16 12:40:00,43.02,43.12,42.99,43.11,255551.0,40.138,40.2313,40.11,40.222,255551.0
2023-06-16 12:50:00,43.11,43.17,43.08,43.15,104908.0,40.222,40.2779,40.194,40.2593,104908.0
2023-06-16 13:00:00,43.15,43.15,43.04,43.05,155127.0,40.2593,40.2593,40.1566,40.166,155127.0
2023-06-16 13:10:00,43.05,43.06,43.0,43.04,112242.0,40.166,40.1753,40.1193,40.1566,112242.0
2023-06-16 13:20:00,43.03,43.05,42.98,43.02,101491.0,40.1473,40.166,40.1007,40.138,101491.0
2023-06-16 13:30:00,43.01,43.02,42.85,42.87,184242.0,40.1287,40.138,39.9794,39.998,184242.0
2023-06-16 13:40:00,42.87,42.99,42.86,42.91,397582.0,39.998,40.11,39.9887,40.0354,397582.0
2023-06-16 13:50:00,42.91,42.99,42.91,42.97,201925.0,40.0354,40.11,40.0354,40.0913,201925.0
2023-06-16 14:00:00,42.96,42.99,42.87,42.97,347441.0,40.082,40.11,39.998,40.0913,347441.0
2023-06-16 14:10:00,42.97,43.02,42.93,43.0,134258.0,40.0913,40.138,40.054,40.1193,134258.0
2023-06-16 14:20:00,43.01,43.03,42.99,43.02,128241.0,40.1287,40.1473,40.11,40.138,128241.0
2023-06-16 14:30:00,43.02,43.08,42.96,43.07,208362.0,40.138,40.194,40.082,40.1846,208362.0
2023-06-16 14:40:00,43.07,43.08,43.01,43.04,110264.0,40.1846,40.194,40.1287,40.1566,110264.0
2023-06-16 14:50:00,43.03,43.1,43.01,43.08,194491.0,40.1473,40.2126,40.1287,40.194,194491.0
2023-06-16 15:00:00,43.09,43.11,42.99,43.01,371639.0,40.2033,40.222,40.11,40.1287,371639.0
2023-06-16 15:10:00,43.0,43.04,42.94,42.98,255467.0,40.1193,40.1566,40.0633,40.1007,255467.0
2023-06-16 15:20:00,42.99,43.04,42.98,43.01,218582.0,40.11,40.1566,40.1007,40.1287,218582.0
2023-06-16 15:30:00,43.01,43.05,42.98,43.01,437624.0,40.1287,40.166,40.1007,40.1287,437624.0
2023-06-16 15:40:00,43.01,43.08,42.98,43.06,435223.0,40.1287,40.194,40.1007,40.1753,435223.0
2023-06-16 15:50:00,43.05,43.25,43.04,43.11,1401993.0,40.166,40.3526,40.1566,40.222,1401993.0
2023-06-20 09:30:00,42.53,42.6,42.11,42.22,914466.0,40.057,40.1229,39.6614,39.765,914466.0
2023-06-20 09:40:00,42.22,42.4,41.98,42.11,752584.0,39.765,39.9345,39.539,39.6614,752584.0
2023-06-20 09:50:00,42.11,42.38,42.07,42.27,597220.0,39.6614,39.9157,39.6237,39.8121,597220.0
2023-06-20 10:00:00,42.27,42.37,42.18,42.33,289825.0,39.8121,39.9063,39.7273,39.8686,289825.0
2023-06-20 10:10:00,42.32,42.37,42.08,42.1,304216.0,39.8592,39.9063,39.6331,39.652,304216.0
2023-06-20 10:20:00,42.1,42.16,41.89,41.9,399174.0,39.652,39.7085,39.4542,39.4636,399174.0
2023-06-20 10:30:00,41.9,42.14,41.86,42.03,329967.0,39.4636,39.6896,39.4259,39.586,329967.0
2023-06-20 10:40:00,42.04,42.09,41.9,41.95,515880.0,39.5955,39.6426,39.4636,39.5107,515880.0
2023-06-20 10:50:00,41.95,42.08,41.89,42.06,283809.0,39.5107,39.6331,39.4542,39.6143,283809.0
2023-06-20 11:00:00,42.07,42.14,42.01,42.09,474560.0,39.6237,39.6896,39.5672,39.6426,474560.0
2023-06-20 11:10:00,42.08,42.1,41.99,42.03,596740.0,39.6331,39.652,39.5484,39.586,596740.0
2023-06-20 11:20:00,42.02,42.03,41.9,41.9,284683.0,39.5766,39.586,39.4636,39.4636,284683.0
2023-06-20 11:30:00,41.9,42.13,41.87,42.11,307533.0,39.4636,39.6802,39.4353,39.6614,307533.0
2023-06-20 11:40:00,42.12,42.12,41.98,42.0,294529.0,39.6708,39.6708,39.539,39.5578,294529.0
2023-06-20 11:50:00,42.0,42.09,41.96,41.99,252069.0,39.5578,39.6426,39.5201,39.5484,252069.0
2023-06-20 12:00:00,41.98,41.99,41.87,41.89,190970.0,39.539,39.5484,39.4353,39.4542,190970.0
2023-06-20 12:10:00,41.89,42.01,41.88,41.98,190158.0,39.4542,39.5672,39.4448,39.539,190158.0
2023-06-20 12:20:00,41.97,42.09,41.96,42.04,246841.0,39.5295,39.6426,39.5201,39.5955,246841.0
2023-06-20 12:30:00,42.04,42.12,42.0,42.08,136725.0,39.5955,39.6708,39.5578,39.6331,136725.0
2023-06-20 12:40:00,42.08,42.13,42.06,42.09,145649.0,39.6331,39.6802,39.6143,39.6426,145649.0
2023-06-20 12:50:00,42.1,42.17,42.05,42.15,327893.0,39.652,39.7179,39.6049,39.6991,327893.0
2023-06-20 13:00:00,42.15,42.24,42.09,42.1,159876.0,39.6991,39.7838,39.6426,39.652,159876.0
2023-06-20 13:10:00,42.11,42.14,42.09,42.11,151817.0,39.6614,39.6896,39.6426,39.6614,151817.0
2023-06-20 13:20:00,42.1,42.17,42.04,42.06,107568.0,39.652,39.7179,39.5955,39.6143,107568.0
2023-06-20 13:30:00,42.06,42.09,41.97,41.98,103063.0,39.6143,39.6426,39.5295,39.539,103063.0
2023-06-20 13:40:00,41.98,42.12,41.98,42.09,100142.0,39.539,39.6708,39.539,39.6426,100142.0
2023-06-20 13:50:00,42.1,42.11,42.05,42.05,141996.0,39.652,39.6614,39.6049,39.6049,141996.0
2023-06-20 14:00:00,42.05,42.06,41.97,41.98,108196.0,39.6049,39.6143,39.5295,39.539,108196.0
2023-06-20 14:10:00,41.97,42.02,41.95,42.0,101932.0,39.5295,39.5766,39.5107,39.5578,101932.0
2023-06-20 14:20:00,42.0,42.02,41.95,41.97,265369.0,39.5578,39.5766,39.5107,39.5295,265369.0
2023-06-20 14:30:00,41.97,41.98,41.9,41.95,241826.0,39.5295,39.539,39.4636,39.5107,241826.0
2023-06-20 14:40:00,41.95,41.98,41.89,41.97,226349.0,39.5107,39.539,39.4542,39.5295,226349.0
2023-06-20 14:50:00,41.98,42.06,41.97,42.03,169991.0,39.539,39.6143,39.5295,39.586,169991.0
2023-06-20 15:00:00,42.04,42.14,42.03,42.07,376629.0,39.5955,39.6896,39.586,39.6237,376629.0
2023-06-20 15:10:00,42.07,42.13,42.06,42.1,134623.0,39.6237,39.6802,39.6143,39.652,134623.0
2023-06-20 15:20:00,42.09,42.13,42.05,42.12,180767.0,39.6426,39.6802,39.6049,39.6708,180767.0
2023-06-20 15:30:00,42.13,42.14,42.05,42.08,221394.0,39.6802,39.6896,39.6049,39.6331,221394.0
2023-06-20 15:40:00,42.08,42.16,42.06,42.16,374373.0,39.6331,39.7085,39.6143,39.7085,374373.0
2023-06-20 15:50:00,42.15,42.17,42.06,42.09,883932.0,39.6991,39.7179,39.6143,39.6426,883932.0
2023-06-21 09:30:00,41.95,42.04,41.53,41.6,655911.0,39.5107,39.5955,39.1151,39.181,655911.0
2023-06-21 09:40:00,41.61,41.82,41.39,41.77,1204444.0,39.1905,39.3883,38.9833,39.3412,1204444.0
2023-06-21 09:50:00,41.78,41.86,41.6,41.67,507202.0,39.3506,39.4259,39.181,39.247,507202.0
2023-06-21 10:00:00,41.68,41.74,41.53,41.63,636947.0,39.2564,39.3129,39.1151,39.2093,636947.0
2023-06-21 10:10:00,41.63,41.86,41.58,41.76,458086.0,39.2093,39.4259,39.1622,39.3317,458086.0
2023-06-21 10:20:00,41.76,41.82,41.7,41.8,347628.0,39.3317,39.3883,39.2752,39.3694,347628.0
2023-06-21 10:30:00,41.8,41.93,41.75,41.93,421942.0,39.3694,39.4919,39.3223,39.4919,421942.0
2023-06-21 10:40:00,41.92,41.98,41.72,41.73,363801.0,39.4824,39.539,39.2941,39.3035,363801.0
2023-06-21 10:50:00,41.72,41.92,41.64,41.91,426227.0,39.2941,39.4824,39.2187,39.473,426227.0
2023-06-21 11:00:00,41.91,41.99,41.78,41.84,315468.0,39.473,39.5484,39.3506,39.4071,315468.0
2023-06-21 11:10:00,41.85,41.9,41.78,41.78,284979.0,39.4165,39.4636,39.3506,39.3506,284979.0
2023-06-21 11:20:00,41.78,41.98,41.74,41.96,271455.0,39.3506,39.539,39.3129,39.5201,271455.0
2023-06-21 11:30:00,41.95,42.0,41.83,41.92,279712.0,39.5107,39.5578,39.3977,39.4824,279712.0
2023-06-21 11:40:00,41.93,41.97,41.85,41.89,196495.0,39.4919,39.5295,39.4165,39.4542,196495.0
2023-06-21 11:50:00,41.88,41.95,41.85,41.92,178474.0,39.4448,39.5107,39.4165,39.4824,178474.0
2023-06-21 12:00:00,41.91,41.96,41.86,41.91,175686.0,39.473,39.5201,39.4259,39.473,175686.0
2023-06-21 12:10:00,41.92,41.94,41.82,41.87,343592.0,39.4824,39.5013,39.3883,39.4353,343592.0
2023-06-21 12:20:00,41.86,41.89,41.82,41.89,117497.0,39.4259,39.4542,39.3883,39.4542,117497.0
2023-06-21 12:30:00,41.89,41.95,41.83,41.84,175010.0,39.4542,39.5107,39.3977,39.4071,175010.0
2023-06-21 12:40:00,41.84,41.86,41.6,41.63,374017.0,39.4071,39.4259,39.181,39.2093,374017.0
2023-06-21 12:50:00,41.63,41.72,41.58,41.59,331577.0,39.2093,39.2941,39.1622,39.1716,331577.0
2023-06-21 13:00:00,41.6,41.61,41.52,41.55,296658.0,39.181,39.1905,39.1057,39.134,296658.0
2023-06-21 13:10:00,41.55,41.58,41.48,41.53,240770.0,39.134,39.1622,39.068,39.1151,240770.0
2023-06-21 13:20:00,41.54,41.62,41.53,41.61,164019.0,39.1245,39.1999,39.1151,39.1905,164019.0
2023-06-21 13:30:00,41.62,41.77,41.61,41.76,159338.0,39.1999,39.3412,39.1905,39.3317,159338.0
2023-06-21 13:40:00,41.76,41.78,41.72,41.75,190505.0,39.3317,39.3506,39.2941,39.3223,190505.0
2023-06-21 13:50:00,41.74,41.75,41.69,41.74,111589.0,39.3129,39.3223,39.2658,39.3129,111589.0
2023-06-21 14:00:00,41.75,41.82,41.71,41.79,228755.0,39.3223,39.3883,39.2847,39.36,228755.0
2023-06-21 14:10:00,41.79,41.82,41.73,41.82,265135.0,39.36,39.3883,39.3035,39.3883,265135.0
2023-06-21 14:20:00,41.82,41.89,41.79,41.89,191060.0,39.3883,39.4542,39.36,39.4542,191060.0
2023-06-21 14:30:00,41.88,41.93,41.86,41.91,151732.0,39.4448,39.4919,39.4259,39.473,151732.0
2023-06-21 14:40:00,41.91,41.93,41.86,41.87,133261.0,39.473,39.4919,39.4259,39.4353,133261.0
2023-06-21 14:50:00,41.87,41.89,41.82,41.84,191946.0,39.4353,39.4542,39.3883,39.4071,191946.0
2023-06-21 15:00:00,41.84,41.86,41.69,41.7,151320.0,39.4071,39.4259,39.2658,39.2752,151320.0
2023-06-21 15:10:00,41.7,41.76,41.69,41.74,174702.0,39.2752,39.3317,39.2658,39.3129,174702.0
2023-06-21 15:20:00,41.74,41.74,41.67,41.67,218386.0,39.3129,39.3129,39.247,39.247,218386.0
2023-06-21 15:30:00,41.68,41.71,41.56,41.58,288252.0,39.2564,39.2847,39.1434,39.1622,288252.0
2023-06-21 15:40:00,41.59,41.67,41.57,41.66,294382.0,39.1716,39.247,39.1528,39.2376,294382.0
2023-06-21 15:50:00,41.66,41.67,41.44,41.47,898444.0,39.2376,39.247,39.0304,39.0586,898444.0
2023-06-22 09:30:00,41.35,41.37,40.72,40.83,1436051.0,38.9456,38.9644,38.3522,38.4558,1436051.0
2023-06-22 09:40:00,40.82,40.83,40.44,40.48,870216.0,38.4464,38.4558,38.0885,38.1262,870216.0
2023-06-22 09:50:00,40.48,40.71,40.46,40.51,760224.0,38.1262,38.3428,38.1073,38.1544,760224.0
2023-06-22 10:00:00,40.51,40.61,40.45,40.55,435178.0,38.1544,38.2486,38.0979,38.1921,435178.0
2023-06-22 10:10:00,40.54,40.8,40.52,40.75,388261.0,38.1827,38.4276,38.1638,38.3805,388261.0
2023-06-22 10:20:00,40.75,40.84,40.69,40.82,342219.0,38.3805,38.4652,38.324,38.4464,342219.0
2023-06-22 10:30:00,40.82,40.83,40.66,40.69,411867.0,38.4464,38.4558,38.2957,38.324,411867.0
2023-06-22 10:40:00,40.7,40.7,40.48,40.51,531554.0,38.3334,38.3334,38.1262,38.1544,531554.0
2023-06-22 10:50:00,40.52,40.57,40.23,40.41,1311590.0,38.1638,38.2109,37.8907,38.0602,1311590.0
2023-06-22 11:00:00,40.41,40.46,40.2,40.22,897639.0,38.0602,38.1073,37.8625,37.8813,897639.0
2023-06-22 11:10:00,40.21,40.22,39.95,40.01,1759598.0,37.8719,37.8813,37.627,37.6835,1759598.0
2023-06-22 11:20:00,40.01,40.22,39.91,40.22,1231942.0,37.6835,37.8813,37.5893,37.8813,1231942.0
2023-06-22 11:30:00,40.23,40.37,40.16,40.27,573237.0,37.8907,38.0226,37.8248,37.9284,573237.0
2023-06-22 11:40:00,40.27,40.4,40.27,40.34,310366.0,37.9284,38.0508,37.9284,37.9943,310366.0
2023-06-22 11:50:00,40.34,40.46,40.33,40.46,137957.0,37.9943,38.1073,37.9849,38.1073,137957.0
2023-06-22 12:00:00,40.45,40.49,40.39,40.48,174696.0,38.0979,38.1356,38.0414,38.1262,174696.0
2023-06-22 12:10:00,40.48,40.5,40.28,40.3,650425.0,38.1262,38.145,37.9378,37.9566,650425.0
2023-06-22 12:20:00,40.31,40.46,40.29,40.46,318662.0,37.9661,38.1073,37.9472,38.1073,318662.0
2023-06-22 12:30:00,40.46,40.52,40.45,40.48,293013.0,38.1073,38.1638,38.0979,38.1262,293013.0
2023-06-22 12:40:00,40.48,40.52,40.38,40.41,257653.0,38.1262,38.1638,38.032,38.0602,257653.0
2023-06-22 12:50:00,40.41,40.47,40.38,40.46,221068.0,38.0602,38.1168,38.032,38.1073,221068.0
2023-06-22 13:00:00,40.45,40.48,40.37,40.43,361988.0,38.0979,38.1262,38.0226,38.0791,361988.0
2023-06-22 13:10:00,40.42,40.49,40.41,40.43,274918.0,38.0697,38.1356,38.0602,38.0791,274918.0
2023-06-22 13:20:00,40.43,40.56,40.43,40.51,240586.0,38.0791,38.2015,38.0791,38.1544,240586.0
2023-06-22 13:30:00,40.5,40.52,40.4,40.44,244197.0,38.145,38.1638,38.0508,38.0885,244197.0
2023-06-22 13:40:00,40.44,40.5,40.44,40.47,298025.0,38.0885,38.145,38.0885,38.1168,298025.0
2023-06-22 13:50:00,40.48,40.48,40.37,40.41,266108.0,38.1262,38.1262,38.0226,38.0602,266108.0
2023-06-22 14:00:00,40.42,40.44,40.37,40.37,178274.0,38.0697,38.0885,38.0226,38.0226,178274.0
2023-06-22 14:10:00,40.38,40.4,40.33,40.37,180837.0,38.032,38.0508,37.9849,38.0226,180837.0
2023-06-22 14:20:00,40.37,40.56,40.32,40.55,778010.0,38.0226,38.2015,37.9755,38.1921,778010.0
2023-06-22 14:30:00,40.55,40.64,40.55,40.59,349241.0,38.1921,38.2769,38.1921,38.2298,349241.0
2023-06-22 14:40:00,40.6,40.61,40.5,40.52,325436.0,38.2392,38.2486,38.145,38.1638,325436.0
2023-06-22 14:50:00,40.52,40.58,40.52,40.54,273829.0,38.1638,38.2204,38.1638,38.1827,273829.0
2023-06-22 15:00:00,40.54,40.56,40.5,40.51,370208.0,38.1827,38.2015,38.145,38.1544,370208.0
2023-06-22 15:10:00,40.51,40.52,40.38,40.4,563660.0,38.1544,38.1638,38.032,38.0508,563660.0
2023-06-22 15:20:00,40.4,40.4,40.28,40.29,321713.0,38.0508,38.0508,37.9378,37.9472,321713.0
2023-06-22 15:30:00,40.29,40.29,40.18,40.26,749471.0,37.9472,37.9472,37.8436,37.919,749471.0
2023-06-22 15:40:00,40.26,40.26,40.12,40.19,938489.0,37.919,37.919,37.7871,37.853,938489.0
2023-06-22 15:50:00,40.19,40.22,40.13,40.19,2658726.0,37.853,37.8813,37.7965,37.853,2658726.0
2023-06-23 09:30:00,39.64,39.88,39.51,39.82,1821918.0,37.335,37.5611,37.2126,37.5046,1821918.0
2023-06-23 09:40:00,39.82,40.13,39.8,40.01,1176553.0,37.5046,37.7965,37.4857,37.6835,1176553.0
2023-06-23 09:50:00,40.01,40.17,39.96,40.17,738379.0,37.6835,37.8342,37.6364,37.8342,738379.0
2023-06-23 10:00:00,40.17,40.28,39.97,39.97,720364.0,37.8342,37.9378,37.6458,37.6458,720364.0
2023-06-23 10:10:00,39.97,40.03,39.8,39.89,653688.0,37.6458,37.7023,37.4857,37.5705,653688.0
2023-06-23 10:20:00,39.9,39.97,39.79,39.86,507118.0,37.5799,37.6458,37.4763,37.5422,507118.0
2023-06-23 10:30:00,39.85,39.99,39.81,39.96,452499.0,37.5328,37.6647,37.4951,37.6364,452499.0
2023-06-23 10:40:00,39.96,39.98,39.8,39.82,321893.0,37.6364,37.6552,37.4857,37.5046,321893.0
2023-06-23 10:50:00,39.82,39.88,39.72,39.87,336605.0,37.5046,37.5611,37.4104,37.5516,336605.0
2023-06-23 11:00:00,39.88,39.95,39.78,39.8,277834.0,37.5611,37.627,37.4669,37.4857,277834.0
2023-06-23 11:10:00,39.8,39.86,39.61,39.77,1555668.0,37.4857,37.5422,37.3068,37.4575,1555668.0
2023-06-23 11:20:00,39.76,39.79,39.67,39.73,487035.0,37.448,37.4763,37.3633,37.4198,487035.0
2023-06-23 11:30:00,39.73,39.75,39.65,39.71,467907.0,37.4198,37.4386,37.3444,37.4009,467907.0
2023-06-23 11:40:00,39.71,39.76,39.66,39.7,312521.0,37.4009,37.448,37.3539,37.3915,312521.0
2023-06-23 11:50:00,39.69,39.75,39.62,39.75,361613.0,37.3821,37.4386,37.3162,37.4386,361613.0
2023-06-23 12:00:00,39.75,39.75,39.67,39.69,218530.0,37.4386,37.4386,37.3633,37.3821,218530.0
2023-06-23 12:10:00,39.69,39.76,39.65,39.76,296093.0,37.3821,37.448,37.3444,37.448,296093.0
2023-06-23 12:20:00,39.75,39.82,39.72,39.79,217737.0,37.4386,37.5046,37.4104,37.4763,217737.0
2023-06-23 12:30:00,39.8,39.88,39.78,39.79,182727.0,37.4857,37.5611,37.4669,37.4763,182727.0
2023-06-23 12:40:00,39.79,39.84,39.77,39.8,122502.0,37.4763,37.5234,37.4575,37.4857,122502.0
2023-06-23 12:50:00,39.8,39.82,39.7,39.77,123895.0,37.4857,37.5046,37.3915,37.4575,123895.0
2023-06-23 13:00:00,39.77,39.79,39.72,39.77,118941.0,37.4575,37.4763,37.4104,37.4575,118941.0
2023-06-23 13:10:00,39.76,39.79,39.74,39.77,203435.0,37.448,37.4763,37.4292,37.4575,203435.0
2023-06-23 13:20:00,39.78,39.86,39.77,39.84,212967.0,37.4669,37.5422,37.4575,37.5234,212967.0
2023-06-23 13:30:00,39.84,39.93,39.82,39.9,165926.0,37.5234,37.6082,37.5046,37.5799,165926.0
2023-06-23 13:40:00,39.9,39.93,39.89,39.89,90133.0,37.5799,37.6082,37.5705,37.5705,90133.0
2023-06-23 13:50:00,39.89,39.95,39.86,39.9,189294.0,37.5705,37.627,37.5422,37.5799,189294.0
2023-06-23 14:00:00,39.89,39.9,39.73,39.75,352601.0,37.5705,37.5799,37.4198,37.4386,352601.0
2023-06-23 14:10:00,39.74,39.75,39.66,39.68,257881.0,37.4292,37.4386,37.3539,37.3727,257881.0
2023-06-23 14:20:00,39.69,39.71,39.61,39.62,302075.0,37.3821,37.4009,37.3068,37.3162,302075.0
2023-06-23 14:30:00,39.62,39.63,39.52,39.57,492877.0,37.3162,37.3256,37.222,37.2691,492877.0
2023-06-23 14:40:00,39.56,39.58,39.52,39.56,304387.0,37.2597,37.2785,37.222,37.2597,304387.0
2023-06-23 14:50:00,39.57,39.59,39.49,39.49,261737.0,37.2691,37.2879,37.1937,37.1937,261737.0
2023-06-23 15:00:00,39.49,39.49,39.38,39.46,517185.0,37.1937,37.1937,37.0901,37.1655,517185.0
2023-06-23 15:10:00,39.47,39.53,39.43,39.52,342357.0,37.1749,37.2314,37.1372,37.222,342357.0
2023-06-23 15:20:00,39.52,39.55,39.48,39.51,444485.0,37.222,37.2503,37.1843,37.2126,444485.0
2023-06-23 15:30:00,39.5,39.56,39.45,39.47,540436.0,37.2032,37.2597,37.1561,37.1749,540436.0
2023-06-23 15:40:00,39.47,39.56,39.44,39.47,935043.0,37.1749,37.2597,37.1466,37.1749,935043.0
2023-06-23 15:50:00,39.47,39.67,39.45,39.62,2837859.0,37.1749,37.3633,37.1561,37.3162,2837859.0
2023-06-26 09:30:00,39.92,40.69,39.85,40.58,1770103.0,37.5987,38.324,37.5328,38.2204,1770103.0
2023-06-26 09:40:00,40.59,40.77,40.57,40.66,1041772.0,38.2298,38.3993,38.2109,38.2957,1041772.0
2023-06-26 09:50:00,40.66,40.77,40.53,40.57,753688.0,38.2957,38.3993,38.1733,38.2109,753688.0
2023-06-26 10:00:00,40.57,40.57,40.28,40.41,578424.0,38.2109,38.2109,37.9378,38.0602,578424.0
2023-06-26 10:10:00,40.41,40.49,40.28,40.38,353964.0,38.0602,38.1356,37.9378,38.032,353964.0
2023-06-26 10:20:00,40.37,40.37,40.19,40.25,391825.0,38.0226,38.0226,37.853,37.9095,391825.0
2023-06-26 10:30:00,40.24,40.26,40.04,40.1,637852.0,37.9001,37.919,37.7118,37.7683,637852.0
2023-06-26 10:40:00,40.1,40.19,40.04,40.16,482584.0,37.7683,37.853,37.7118,37.8248,482584.0
2023-06-26 10:50:00,40.16,40.24,40.14,40.24,259858.0,37.8248,37.9001,37.8059,37.9001,259858.0
2023-06-26 11:00:00,40.24,40.42,40.24,40.33,584505.0,37.9001,38.0697,37.9001,37.9849,584505.0
2023-06-26 11:10:00,40.33,40.46,40.3,40.42,500321.0,37.9849,38.1073,37.9566,38.0697,500321.0
2023-06-26 11:20:00,40.41,40.45,40.33,40.39,350485.0,38.0602,38.0979,37.9849,38.0414,350485.0
2023-06-26 11:30:00,40.38,40.47,40.34,40.4,275377.0,38.032,38.1168,37.9943,38.0508,275377.0
2023-06-26 11:40:00,40.4,40.6,40.4,40.59,267576.0,38.0508,38.2392,38.0508,38.2298,267576.0
2023-06-26 11:50:00,40.59,40.66,40.57,40.58,255311.0,38.2298,38.2957,38.2109,38.2204,255311.0
2023-06-26 12:00:00,40.58,40.6,40.41,40.41,278115.0,38.2204,38.2392,38.0602,38.0602,278115.0
2023-06-26 12:10:00,40.41,40.41,40.35,40.36,406045.0,38.0602,38.0602,38.0037,38.0132,406045.0
2023-06-26 12:20:00,40.36,40.48,40.33,40.37,295539.0,38.0132,38.1262,37.9849,38.0226,295539.0
2023-06-26 12:30:00,40.37,40.4,40.29,40.35,213239.0,38.0226,38.0508,37.9472,38.0037,213239.0
2023-06-26 12:40:00,40.34,40.41,40.32,40.39,105683.0,37.9943,38.0602,37.9755,38.0414,105683.0
2023-06-26 12:50:00,40.39,40.47,40.38,40.47,159408.0,38.0414,38.1168,38.032,38.1168,159408.0
2023-06-26 13:00:00,40.47,40.54,40.43,40.44,77205.0,38.1168,38.1827,38.0791,38.0885,77205.0
2023-06-26 13:10:00,40.44,40.51,40.44,40.5,119164.0,38.0885,38.1544,38.0885,38.145,119164.0
2023-06-26 13:20:00,40.5,40.5,40.37,40.45,102611.0,38.145,38.145,38.0226,38.0979,102611.0
2023-06-26 13:30:00,40.45,40.47,40.4,40.46,93860.0,38.0979,38.1168,38.0508,38.1073,93860.0
2023-06-26 13:40:00,40.47,40.53,40.43,40.48,110561.0,38.1168,38.1733,38.0791,38.1262,110561.0
2023-06-26 13:50:00,40.48,40.5,40.39,40.39,96972.0,38.1262,38.145,38.0414,38.0414,96972.0
2023-06-26 14:00:00,40.39,40.45,40.35,40.37,119923.0,38.0414,38.0979,38.0037,38.0226,119923.0
2023-06-26 14:10:00,40.37,40.4,40.34,40.36,97047.0,38.0226,38.0508,37.9943,38.0132,97047.0
2023-06-26 14:20:00,40.35,40.44,40.34,40.41,88405.0,38.0037,38.0885,37.9943,38.0602,88405.0
2023-06-26 14:30:00,40.41,40.47,40.39,40.45,94149.0,38.0602,38.1168,38.0414,38.0979,94149.0
2023-06-26 14:40:00,40.44,40.47,40.4,40.43,86903.0,38.0885,38.1168,38.0508,38.0791,86903.0
2023-06-26 14:50:00,40.43,40.44,40.35,40.41,159304.0,38.0791,38.0885,38.0037,38.0602,159304.0
2023-06-26 15:00:00,40.41,40.48,40.4,40.46,152610.0,38.0602,38.1262,38.0508,38.1073,152610.0
2023-06-26 15:10:00,40.46,40.5,40.44,40.47,210589.0,38.1073,38.145,38.0885,38.1168,210589.0
2023-06-26 15:20:00,40.46,40.48,40.41,40.46,217091.0,38.1073,38.1262,38.0602,38.1073,217091.0
2023-06-26 15:30:00,40.46,40.48,40.4,40.41,278119.0,38.1073,38.1262,38.0508,38.0602,278119.0
2023-06-26 15:40:00,40.41,40.41,40.18,40.2,623914.0,38.0602,38.0602,37.8436,37.8625,623914.0
2023-06-26 15:50:00,40.19,40.2,40.08,40.1,1281628.0,37.853,37.8625,37.7494,37.7683,1281628.0
2023-06-27 09:30:00,40.19,40.27,39.71,39.82,810173.0,37.853,37.9284,37.4009,37.5046,810173.0
2023-06-27 09:40:00,39.81,40.14,39.8,39.91,535284.0,37.4951,37.8059,37.4857,37.5893,535284.0
2023-06-27 09:50:00,39.9,40.12,39.86,40.11,255047.0,37.5799,37.7871,37.5422,37.7777,255047.0
2023-06-27 10:00:00,40.1,40.3,40.09,40.18,351125.0,37.7683,37.9566,37.7589,37.8436,351125.0
2023-06-27 10:10:00,40.18,40.45,40.08,40.39,382993.0,37.8436,38.0979,37.7494,38.0414,382993.0
2023-06-27 10:20:00,40.39,40.52,40.36,40.49,270591.0,38.0414,38.1638,38.0132,38.1356,270591.0
2023-06-27 10:30:00,40.5,40.64,40.49,40.63,317706.0,38.145,38.2769,38.1356,38.2675,317706.0
2023-06-27 10:40:00,40.63,40.75,40.6,40.72,789756.0,38.2675,38.3805,38.2392,38.3522,789756.0
2023-06-27 10:50:00,40.71,40.85,40.7,40.83,388268.0,38.3428,38.4747,38.3334,38.4558,388268.0
2023-06-27 11:00:00,40.84,40.9,40.74,40.84,670026.0,38.4652,38.5218,38.3711,38.4652,670026.0
2023-06-27 11:10:00,40.85,40.85,40.74,40.76,425498.0,38.4747,38.4747,38.3711,38.3899,425498.0
2023-06-27 11:20:00,40.76,40.79,40.71,40.76,352462.0,38.3899,38.4181,38.3428,38.3899,352462.0
2023-06-27 11:30:00,40.75,40.76,40.63,40.69,488400.0,38.3805,38.3899,38.2675,38.324,488400.0
2023-06-27 11:40:00,40.69,40.73,40.59,40.6,310912.0,38.324,38.3616,38.2298,38.2392,310912.0
2023-06-27 11:50:00,40.61,40.69,40.59,40.68,196305.0,38.2486,38.324,38.2298,38.3145,196305.0
2023-06-27 12:00:00,40.67,40.75,40.66,40.73,507445.0,38.3051,38.3805,38.2957,38.3616,507445.0
2023-06-27 12:10:00,40.73,40.84,40.72,40.76,315865.0,38.3616,38.4652,38.3522,38.3899,315865.0
2023-06-27 12:20:00,40.76,40.82,40.69,40.77,495795.0,38.3899,38.4464,38.324,38.3993,495795.0
2023-06-27 12:30:00,40.77,40.96,40.73,40.95,421350.0,38.3993,38.5783,38.3616,38.5688,421350.0
2023-06-27 12:40:00,40.95,41.11,40.91,41.09,596259.0,38.5688,38.7195,38.5312,38.7007,596259.0
2023-06-27 12:50:00,41.09,41.1,41.02,41.05,473814.0,38.7007,38.7101,38.6348,38.663,473814.0
2023-06-27 13:00:00,41.05,41.06,40.93,40.95,336723.0,38.663,38.6724,38.55,38.5688,336723.0
2023-06-27 13:10:00,40.94,41.01,40.93,40.96,107045.0,38.5594,38.6254,38.55,38.5783,107045.0
2023-06-27 13:20:00,40.96,41.12,40.96,41.05,365300.0,38.5783,38.729,38.5783,38.663,365300.0
2023-06-27 13:30:00,41.06,41.11,41.05,41.08,160974.0,38.6724,38.7195,38.663,38.6913,160974.0
2023-06-27 13:40:00,41.09,41.12,41.08,41.09,157559.0,38.7007,38.729,38.6913,38.7007,157559.0
2023-06-27 13:50:00,41.1,41.11,40.99,41.02,203221.0,38.7101,38.7195,38.6065,38.6348,203221.0
2023-06-27 14:00:00,41.02,41.08,40.99,41.02,160496.0,38.6348,38.6913,38.6065,38.6348,160496.0
2023-06-27 14:10:00,41.02,41.07,41.02,41.03,79516.0,38.6348,38.6819,38.6348,38.6442,79516.0
2023-06-27 14:20:00,41.03,41.04,40.97,41.02,187070.0,38.6442,38.6536,38.5877,38.6348,187070.0
2023-06-27 14:30:00,41.02,41.03,40.98,40.99,116730.0,38.6348,38.6442,38.5971,38.6065,116730.0
2023-06-27 14:40:00,40.99,41.0,40.9,40.92,264082.0,38.6065,38.6159,38.5218,38.5406,264082.0
2023-06-27 14:50:00,40.92,40.94,40.85,40.86,135407.0,38.5406,38.5594,38.4747,38.4841,135407.0
2023-06-27 15:00:00,40.86,40.95,40.86,40.93,210828.0,38.4841,38.5688,38.4841,38.55,210828.0
2023-06-27 15:10:00,40.92,40.92,40.82,40.84,199808.0,38.5406,38.5406,38.4464,38.4652,199808.0
2023-06-27 15:20:00,40.84,40.89,40.77,40.88,255785.0,38.4652,38.5123,38.3993,38.5029,255785.0
2023-06-27 15:30:00,40.87,40.91,40.79,40.83,229114.0,38.4935,38.5312,38.4181,38.4558,229114.0
2023-06-27 15:40:00,40.84,40.94,40.83,40.9,473489.0,38.4652,38.5594,38.4558,38.5218,473489.0
2023-06-27 15:50:00,40.89,40.9,40.72,40.74,962298.0,38.5123,38.5218,38.3522,38.3711,962298.0
2023-06-28 09:30:00,40.56,40.63,40.06,40.3,1027857.0,38.2015,38.2675,37.7306,37.9566,1027857.0
2023-06-28 09:40:00,40.3,40.49,40.13,40.27,674522.0,37.9566,38.1356,37.7965,37.9284,674522.0
2023-06-28 09:50:00,40.27,40.54,40.21,40.53,473475.0,37.9284,38.1827,37.8719,38.1733,473475.0
2023-06-28 10:00:00,40.54,40.64,40.45,40.58,387584.0,38.1827,38.2769,38.0979,38.2204,387584.0
2023-06-28 10:10:00,40.58,40.62,40.43,40.54,349290.0,38.2204,38.258,38.0791,38.1827,349290.0
2023-06-28 10:20:00,40.54,40.57,40.34,40.38,298919.0,38.1827,38.2109,37.9943,38.032,298919.0
2023-06-28 10:30:00,40.38,40.48,40.35,40.4,280876.0,38.032,38.1262,38.0037,38.0508,280876.0
2023-06-28 10:40:00,40.4,40.43,40.17,40.3,391568.0,38.0508,38.0791,37.8342,37.9566,391568.0
2023-06-28 10:50:00,40.29,40.32,40.21,40.23,294363.0,37.9472,37.9755,37.8719,37.8907,294363.0
2023-06-28 11:00:00,40.23,40.37,40.23,40.37,176378.0,37.8907,38.0226,37.8907,38.0226,176378.0
2023-06-28 11:10:00,40.37,40.44,40.3,40.44,273386.0,38.0226,38.0885,37.9566,38.0885,273386.0
2023-06-28 11:20:00,40.44,40.56,40.39,40.56,467367.0,38.0885,38.2015,38.0414,38.2015,467367.0
2023-06-28 11:30:00,40.57,40.67,40.53,40.59,293025.0,38.2109,38.3051,38.1733,38.2298,293025.0
2023-06-28 11:40:00,40.59,40.67,40.57,40.64,203956.0,38.2298,38.3051,38.2109,38.2769,203956.0
2023-06-28 11:50:00,40.63,40.64,40.58,40.6,135097.0,38.2675,38.2769,38.2204,38.2392,135097.0
2023-06-28 12:00:00,40.6,40.63,40.53,40.56,216039.0,38.2392,38.2675,38.1733,38.2015,216039.0
2023-06-28 12:10:00,40.56,40.69,40.55,40.65,185672.0,38.2015,38.324,38.1921,38.2863,185672.0
2023-06-28 12:20:00,40.65,40.65,40.5,40.54,237970.0,38.2863,38.2863,38.145,38.1827,237970.0
2023-06-28 12:30:00,40.55,40.63,40.54,40.56,115353.0,38.1921,38.2675,38.1827,38.2015,115353.0
2023-06-28 12:40:00,40.57,40.59,40.31,40.32,484715.0,38.2109,38.2298,37.9661,37.9755,484715.0
2023-06-28 12:50:00,40.32,40.33,40.18,40.28,552381.0,37.9755,37.9849,37.8436,37.9378,552381.0
2023-06-28 13:00:00,40.27,40.29,40.19,40.22,603066.0,37.9284,37.9472,37.853,37.8813,603066.0
2023-06-28 13:10:00,40.21,40.26,40.18,40.26,585621.0,37.8719,37.919,37.8436,37.919,585621.0
2023-06-28 13:20:00,40.26,40.34,40.2,40.33,391674.0,37.919,37.9943,37.8625,37.9849,391674.0
2023-06-28 13:30:00,40.33,40.37,40.27,40.33,283650.0,37.9849,38.0226,37.9284,37.9849,283650.0
2023-06-28 13:40:00,40.34,40.41,40.32,40.37,271682.0,37.9943,38.0602,37.9755,38.0226,271682.0
2023-06-28 13:50:00,40.36,40.43,40.36,40.41,93273.0,38.0132,38.0791,38.0132,38.0602,93273.0
2023-06-28 14:00:00,40.41,40.45,40.39,40.41,161692.0,38.0602,38.0979,38.0414,38.0602,161692.0
2023-06-28 14:10:00,40.41,40.47,40.41,40.43,81972.0,38.0602,38.1168,38.0602,38.0791,81972.0
2023-06-28 14:20:00,40.43,40.46,40.4,40.43,165422.0,38.0791,38.1073,38.0508,38.0791,165422.0
2023-06-28 14:30:00,40.43,40.49,40.41,40.48,148402.0,38.0791,38.1356,38.0602,38.1262,148402.0
2023-06-28 14:40:00,40.47,40.51,40.45,40.46,122946.0,38.1168,38.1544,38.0979,38.1073,122946.0
2023-06-28 14:50:00,40.46,40.53,40.4,40.43,369120.0,38.1073,38.1733,38.0508,38.0791,369120.0
2023-06-28 15:00:00,40.44,40.47,40.35,40.43,186530.0,38.0885,38.1168,38.0037,38.0791,186530.0
2023-06-28 15:10:00,40.43,40.5,40.43,40.48,206903.0,38.0791,38.145,38.0791,38.1262,206903.0
2023-06-28 15:20:00,40.48,40.55,40.48,40.51,197550.0,38.1262,38.1921,38.1262,38.1544,197550.0
2023-06-28 15:30:00,40.5,40.54,40.45,40.53,394754.0,38.145,38.1827,38.0979,38.1733,394754.0
2023-06-28 15:40:00,40.53,40.61,40.5,40.58,590363.0,38.1733,38.2486,38.145,38.2204,590363.0
2023-06-28 15:50:00,40.57,40.58,40.51,40.54,1163422.0,38.2109,38.2204,38.1544,38.1827,1163422.0
2023-06-29 09:30:00,41.03,41.49,41.01,41.48,1485866.0,38.6442,39.0774,38.6254,39.068,1485866.0
2023-06-29 09:40:00,41.48,41.59,41.35,41.43,1244332.0,39.068,39.1716,38.9456,39.0209,1244332.0
2023-06-29 09:50:00,41.44,41.57,41.33,41.47,677225.0,39.0304,39.1528,38.9267,39.0586,677225.0
2023-06-29 10:00:00,41.47,41.73,41.47,41.71,1398985.0,39.0586,39.3035,39.0586,39.2847,1398985.0
2023-06-29 10:10:00,41.72,41.72,41.55,41.66,754658.0,39.2941,39.2941,39.134,39.2376,754658.0
2023-06-29 10:20:00,41.65,41.66,41.4,41.57,510338.0,39.2281,39.2376,38.9927,39.1528,510338.0
2023-06-29 10:30:00,41.58,41.61,41.36,41.41,242311.0,39.1622,39.1905,38.955,39.0021,242311.0
2023-06-29 10:40:00,41.4,41.54,41.32,41.36,376841.0,38.9927,39.1245,38.9173,38.955,376841.0
2023-06-29 10:50:00,41.37,41.37,41.15,41.27,634902.0,38.9644,38.9644,38.7572,38.8702,634902.0
2023-06-29 11:00:00,41.27,41.27,41.16,41.2,417648.0,38.8702,38.8702,38.7666,38.8043,417648.0
2023-06-29 11:10:00,41.2,41.38,41.19,41.29,236303.0,38.8043,38.9738,38.7949,38.8891,236303.0
2023-06-29 11:20:00,41.28,41.28,41.12,41.2,286338.0,38.8797,38.8797,38.729,38.8043,286338.0
2023-06-29 11:30:00,41.19,41.29,41.18,41.27,173627.0,38.7949,38.8891,38.7855,38.8702,173627.0
2023-06-29 11:40:00,41.28,41.31,41.2,41.22,300448.0,38.8797,38.9079,38.8043,38.8231,300448.0
2023-06-29 11:50:00,41.23,41.23,41.12,41.14,290514.0,38.8326,38.8326,38.729,38.7478,290514.0
2023-06-29 12:00:00,41.15,41.23,41.13,41.19,189977.0,38.7572,38.8326,38.7384,38.7949,189977.0
2023-06-29 12:10:00,41.2,41.26,41.15,41.26,241620.0,38.8043,38.8608,38.7572,38.8608,241620.0
2023-06-29 12:20:00,41.26,41.39,41.25,41.34,286474.0,38.8608,38.9833,38.8514,38.9362,286474.0
2023-06-29 12:30:00,41.34,41.45,41.31,41.42,192749.0,38.9362,39.0398,38.9079,39.0115,192749.0
2023-06-29 12:40:00,41.43,41.44,41.35,41.38,144039.0,39.0209,39.0304,38.9456,38.9738,144039.0
2023-06-29 12:50:00,41.38,41.39,41.3,41.34,133404.0,38.9738,38.9833,38.8985,38.9362,133404.0
2023-06-29 13:00:00,41.34,41.39,41.21,41.27,333526.0,38.9362,38.9833,38.8137,38.8702,333526.0
2023-06-29 13:10:00,41.27,41.31,41.23,41.3,160521.0,38.8702,38.9079,38.8326,38.8985,160521.0
2023-06-29 13:20:00,41.3,41.34,41.25,41.33,206932.0,38.8985,38.9362,38.8514,38.9267,206932.0
2023-06-29 13:30:00,41.34,41.38,41.3,41.37,121994.0,38.9362,38.9738,38.8985,38.9644,121994.0
2023-06-29 13:40:00,41.38,41.4,41.33,41.35,323896.0,38.9738,38.9927,38.9267,38.9456,323896.0
2023-06-29 13:50:00,41.35,41.36,41.2,41.23,129917.0,38.9456,38.955,38.8043,38.8326,129917.0
2023-06-29 14:00:00,41.23,41.24,41.11,41.17,236555.0,38.8326,38.842,38.7195,38.7761,236555.0
2023-06-29 14:10:00,41.17,41.3,41.14,41.27,344985.0,38.7761,38.8985,38.7478,38.8702,344985.0
2023-06-29 14:20:00,41.28,41.31,41.24,41.29,121501.0,38.8797,38.9079,38.842,38.8891,121501.0
2023-06-29 14:30:00,41.29,41.31,41.26,41.27,149186.0,38.8891,38.9079,38.8608,38.8702,149186.0
2023-06-29 14:40:00,41.27,41.31,41.21,41.29,274803.0,38.8702,38.9079,38.8137,38.8891,274803.0
2023-06-29 14:50:00,41.29,41.3,41.26,41.3,101226.0,38.8891,38.8985,38.8608,38.8985,101226.0
2023-06-29 15:00:00,41.31,41.33,41.26,41.29,134493.0,38.9079,38.9267,38.8608,38.8891,134493.0
2023-06-29 15:10:00,41.29,41.33,41.25,41.27,170900.0,38.8891,38.9267,38.8514,38.8702,170900.0
2023-06-29 15:20:00,41.27,41.34,41.26,41.3,314482.0,38.8702,38.9362,38.8608,38.8985,314482.0
2023-06-29 15:30:00,41.3,41.33,41.24,41.27,279175.0,38.8985,38.9267,38.842,38.8702,279175.0
2023-06-29 15:40:00,41.27,41.36,41.25,41.34,591636.0,38.8702,38.955,38.8514,38.9362,591636.0
2023-06-29 15:50:00,41.34,41.41,41.25,41.29,1249100.0,38.9362,39.0021,38.8514,38.8891,1249100.0
2023-06-30 09:30:00,41.78,41.78,41.31,41.42,1562018.0,39.3506,39.3506,38.9079,39.0115,1562018.0
2023-06-30 09:40:00,41.43,41.44,41.01,41.16,1117756.0,39.0209,39.0304,38.6254,38.7666,1117756.0
2023-06-30 09:50:00,41.16,41.42,41.15,41.34,561355.0,38.7666,39.0115,38.7572,38.9362,561355.0
2023-06-30 10:00:00,41.34,41.45,41.33,41.42,278081.0,38.9362,39.0398,38.9267,39.0115,278081.0
2023-06-30 10:10:00,41.42,41.45,41.12,41.15,320780.0,39.0115,39.0398,38.729,38.7572,320780.0
2023-06-30 10:20:00,41.15,41.38,41.12,41.37,589928.0,38.7572,38.9738,38.729,38.9644,589928.0
2023-06-30 10:30:00,41.37,41.42,41.09,41.11,391085.0,38.9644,39.0115,38.7007,38.7195,391085.0
2023-06-30 10:40:00,41.11,41.15,40.88,40.9,424066.0,38.7195,38.7572,38.5029,38.5218,424066.0
2023-06-30 10:50:00,40.91,40.97,40.87,40.96,459126.0,38.5312,38.5877,38.4935,38.5783,459126.0
2023-06-30 11:00:00,40.96,41.11,40.92,41.09,388387.0,38.5783,38.7195,38.5406,38.7007,388387.0
2023-06-30 11:10:00,41.1,41.12,41.01,41.05,140400.0,38.7101,38.729,38.6254,38.663,140400.0
2023-06-30 11:20:00,41.06,41.11,41.04,41.09,178332.0,38.6724,38.7195,38.6536,38.7007,178332.0
2023-06-30 11:30:00,41.09,41.11,40.99,41.1,324407.0,38.7007,38.7195,38.6065,38.7101,324407.0
2023-06-30 11:40:00,41.1,41.2,41.08,41.15,286331.0,38.7101,38.8043,38.6913,38.7572,286331.0
2023-06-30 11:50:00,41.15,41.15,41.04,41.06,146077.0,38.7572,38.7572,38.6536,38.6724,146077.0
2023-06-30 12:00:00,41.06,41.14,40.99,41.11,400807.0,38.6724,38.7478,38.6065,38.7195,400807.0
2023-06-30 12:10:00,41.12,41.14,41.08,41.12,186033.0,38.729,38.7478,38.6913,38.729,186033.0
2023-06-30 12:20:00,41.12,41.17,41.08,41.13,161384.0,38.729,38.7761,38.6913,38.7384,161384.0
2023-06-30 12:30:00,41.14,41.22,41.11,41.17,154371.0,38.7478,38.8231,38.7195,38.7761,154371.0
2023-06-30 12:40:00,41.18,41.23,41.16,41.17,182920.0,38.7855,38.8326,38.7666,38.7761,182920.0
2023-06-30 12:50:00,41.18,41.19,41.12,41.13,221760.0,38.7855,38.7949,38.729,38.7384,221760.0
2023-06-30 13:00:00,41.13,41.14,41.06,41.09,360918.0,38.7384,38.7478,38.6724,38.7007,360918.0
2023-06-30 13:10:00,41.09,41.16,41.07,41.15,130282.0,38.7007,38.7666,38.6819,38.7572,130282.0
2023-06-30 13:20:00,41.15,41.16,41.09,41.11,143038.0,38.7572,38.7666,38.7007,38.7195,143038.0
2023-06-30 13:30:00,41.1,41.15,41.1,41.12,139155.0,38.7101,38.7572,38.7101,38.729,139155.0
2023-06-30 13:40:00,41.12,41.18,41.11,41.17,240639.0,38.729,38.7855,38.7195,38.7761,240639.0
2023-06-30 13:50:00,41.16,41.17,41.1,41.13,87138.0,38.7666,38.7761,38.7101,38.7384,87138.0
2023-06-30 14:00:00,41.12,41.16,41.08,41.15,121586.0,38.729,38.7666,38.6913,38.7572,121586.0
2023-06-30 14:10:00,41.14,41.17,41.13,41.16,82066.0,38.7478,38.7761,38.7384,38.7666,82066.0
2023-06-30 14:20:00,41.16,41.17,41.08,41.15,482924.0,38.7666,38.7761,38.6913,38.7572,482924.0
2023-06-30 14:30:00,41.15,41.17,41.1,41.16,188266.0,38.7572,38.7761,38.7101,38.7666,188266.0
2023-06-30 14:40:00,41.16,41.21,41.11,41.12,423511.0,38.7666,38.8137,38.7195,38.729,423511.0
2023-06-30 14:50:00,41.13,41.14,41.07,41.09,222317.0,38.7384,38.7478,38.6819,38.7007,222317.0
2023-06-30 15:00:00,41.09,41.12,41.03,41.05,202625.0,38.7007,38.729,38.6442,38.663,202625.0
2023-06-30 15:10:00,41.05,41.07,41.03,41.05,329094.0,38.663,38.6819,38.6442,38.663,329094.0
2023-06-30 15:20:00,41.04,41.09,40.96,41.08,484876.0,38.6536,38.7007,38.5783,38.6913,484876.0
2023-06-30 15:30:00,41.09,41.1,40.95,40.99,516627.0,38.7007,38.7101,38.5688,38.6065,516627.0
2023-06-30 15:40:00,40.99,41.08,40.96,41.02,849534.0,38.6065,38.6913,38.5783,38.6348,849534.0
2023-06-30 15:50:00,41.02,41.05,40.8,40.81,2361411.0,38.6348,38.663,38.4276,38.437,2361411.0
2023-07-03 09:30:00,41.0,41.66,40.9,41.56,1007678.0,38.6159,39.2376,38.5218,39.1434,1007678.0
2023-07-03 09:40:00,41.55,41.83,41.46,41.79,684828.0,39.134,39.3977,39.0492,39.36,684828.0
2023-07-03 09:50:00,41.8,41.83,41.55,41.67,443684.0,39.3694,39.3977,39.134,39.247,443684.0
2023-07-03 10:00:00,41.68,41.73,41.51,41.72,697459.0,39.2564,39.3035,39.0963,39.2941,697459.0
2023-07-03 10:10:00,41.71,41.9,41.62,41.85,699548.0,39.2847,39.4636,39.1999,39.4165,699548.0
2023-07-03 10:20:00,41.86,41.97,41.61,41.72,621500.0,39.4259,39.5295,39.1905,39.2941,621500.0
2023-07-03 10:30:00,41.73,41.75,41.56,41.72,205652.0,39.3035,39.3223,39.1434,39.2941,205652.0
2023-07-03 10:40:00,41.72,41.75,41.57,41.58,257922.0,39.2941,39.3223,39.1528,39.1622,257922.0
2023-07-03 10:50:00,41.58,41.58,41.43,41.54,269873.0,39.1622,39.1622,39.0209,39.1245,269873.0
2023-07-03 11:00:00,41.54,41.71,41.52,41.71,199722.0,39.1245,39.2847,39.1057,39.2847,199722.0
2023-07-03 11:10:00,41.71,41.71,41.54,41.55,228719.0,39.2847,39.2847,39.1245,39.134,228719.0
2023-07-03 11:20:00,41.54,41.68,41.5,41.66,225239.0,39.1245,39.2564,39.0869,39.2376,225239.0
2023-07-03 11:30:00,41.65,41.78,41.64,41.76,393191.0,39.2281,39.3506,39.2187,39.3317,393191.0
2023-07-03 11:40:00,41.76,41.82,41.69,41.73,515895.0,39.3317,39.3883,39.2658,39.3035,515895.0
2023-07-03 11:50:00,41.73,41.82,41.7,41.72,258329.0,39.3035,39.3883,39.2752,39.2941,258329.0
2023-07-03 12:00:00,41.73,41.76,41.68,41.72,203987.0,39.3035,39.3317,39.2564,39.2941,203987.0
2023-07-03 12:10:00,41.72,41.73,41.6,41.64,279876.0,39.2941,39.3035,39.181,39.2187,279876.0
2023-07-03 12:20:00,41.63,41.66,41.55,41.59,239232.0,39.2093,39.2376,39.134,39.1716,239232.0
2023-07-03 12:30:00,41.59,41.64,41.5,41.58,229643.0,39.1716,39.2187,39.0869,39.1622,229643.0
2023-07-03 12:40:00,41.58,41.65,41.56,41.65,407062.0,39.1622,39.2281,39.1434,39.2281,407062.0
2023-07-03 12:50:00,41.65,41.75,41.65,41.7,976063.0,39.2281,39.3223,39.2281,39.2752,976063.0
2023-07-05 09:30:00,41.31,41.45,40.95,41.19,1130652.0,38.9079,39.0398,38.5688,38.7949,1130652.0
2023-07-05 09:40:00,41.18,41.19,40.82,41.02,968832.0,38.7855,38.7949,38.4464,38.6348,968832.0
2023-07-05 09:50:00,41.03,41.14,40.88,41.09,503532.0,38.6442,38.7478,38.5029,38.7007,503532.0
2023-07-05 10:00:00,41.1,41.29,41.05,41.23,440243.0,38.7101,38.8891,38.663,38.8326,440243.0
2023-07-05 10:10:00,41.23,41.27,41.12,41.25,405722.0,38.8326,38.8702,38.729,38.8514,405722.0
2023-07-05 10:20:00,41.24,41.34,41.12,41.16,384351.0,38.842,38.9362,38.729,38.7666,384351.0
2023-07-05 10:30:00,41.16,41.27,41.08,41.24,249922.0,38.7666,38.8702,38.6913,38.842,249922.0
2023-07-05 10:40:00,41.24,41.31,41.17,41.21,232391.0,38.842,38.9079,38.7761,38.8137,232391.0
2023-07-05 10:50:00,41.21,41.45,41.19,41.44,245052.0,38.8137,39.0398,38.7949,39.0304,245052.0
2023-07-05 11:00:00,41.45,41.5,41.31,41.33,422763.0,39.0398,39.0869,38.9079,38.9267,422763.0
2023-07-05 11:10:00,41.33,41.47,41.32,41.45,226713.0,38.9267,39.0586,38.9173,39.0398,226713.0
2023-07-05 11:20:00,41.45,41.64,41.4,41.61,425511.0,39.0398,39.2187,38.9927,39.1905,425511.0
2023-07-05 11:30:00,41.62,41.82,41.61,41.76,409076.0,39.1999,39.3883,39.1905,39.3317,409076.0
2023-07-05 11:40:00,41.76,41.79,41.67,41.73,226085.0,39.3317,39.36,39.247,39.3035,226085.0
2023-07-05 11:50:00,41.72,41.73,41.62,41.71,257479.0,39.2941,39.3035,39.1999,39.2847,257479.0
2023-07-05 12:00:00,41.71,41.76,41.67,41.73,140223.0,39.2847,39.3317,39.247,39.3035,140223.0
2023-07-05 12:10:00,41.73,41.73,41.65,41.69,141609.0,39.3035,39.3035,39.2281,39.2658,141609.0
2023-07-05 12:20:00,41.69,41.74,41.65,41.66,229143.0,39.2658,39.3129,39.2281,39.2376,229143.0
2023-07-05 12:30:00,41.66,41.71,41.59,41.65,279245.0,39.2376,39.2847,39.1716,39.2281,279245.0
2023-07-05 12:40:00,41.65,41.65,41.53,41.55,202462.0,39.2281,39.2281,39.1151,39.134,202462.0
2023-07-05 12:50:00,41.55,41.6,41.5,41.57,132200.0,39.134,39.181,39.0869,39.1528,132200.0
2023-07-05 13:00:00,41.57,41.63,41.54,41.62,141177.0,39.1528,39.2093,39.1245,39.1999,141177.0
2023-07-05 13:10:00,41.62,41.65,41.54,41.65,178289.0,39.1999,39.2281,39.1245,39.2281,178289.0
2023-07-05 13:20:00,41.64,41.67,41.58,41.63,179332.0,39.2187,39.247,39.1622,39.2093,179332.0
2023-07-05 13:30:00,41.62,41.64,41.57,41.61,151133.0,39.1999,39.2187,39.1528,39.1905,151133.0
2023-07-05 13:40:00,41.61,41.69,41.6,41.64,152439.0,39.1905,39.2658,39.181,39.2187,152439.0
2023-07-05 13:50:00,41.64,41.67,41.61,41.66,171139.0,39.2187,39.247,39.1905,39.2376,171139.0
2023-07-05 14:00:00,41.66,41.69,41.6,41.66,174559.0,39.2376,39.2658,39.181,39.2376,174559.0
2023-07-05 14:10:00,41.66,41.68,41.53,41.58,281652.0,39.2376,39.2564,39.1151,39.1622,281652.0
2023-07-05 14:20:00,41.57,41.65,41.55,41.62,154791.0,39.1528,39.2281,39.134,39.1999,154791.0
2023-07-05 14:30:00,41.62,41.65,41.59,41.63,133406.0,39.1999,39.2281,39.1716,39.2093,133406.0
2023-07-05 14:40:00,41.63,41.69,41.59,41.61,194344.0,39.2093,39.2658,39.1716,39.1905,194344.0
2023-07-05 14:50:00,41.62,41.63,41.51,41.55,159929.0,39.1999,39.2093,39.0963,39.134,159929.0
2023-07-05 15:00:00,41.55,41.59,41.52,41.57,111610.0,39.134,39.1716,39.1057,39.1528,111610.0
2023-07-05 15:10:00,41.57,41.57,41.5,41.52,234685.0,39.1528,39.1528,39.0869,39.1057,234685.0
2023-07-05 15:20:00,41.52,41.52,41.45,41.51,142004.0,39.1057,39.1057,39.0398,39.0963,142004.0
2023-07-05 15:30:00,41.5,41.5,41.38,41.4,275203.0,39.0869,39.0869,38.9738,38.9927,275203.0
2023-07-05 15:40:00,41.39,41.44,41.32,41.34,314234.0,38.9833,39.0304,38.9173,38.9362,314234.0
2023-07-05 15:50:00,41.33,41.33,41.21,41.22,695331.0,38.9267,38.9267,38.8137,38.8231,695331.0
2023-07-06 09:30:00,40.55,40.8,40.18,40.2,2883082.0,38.1921,38.4276,37.8436,37.8625,2883082.0
2023-07-06 09:40:00,40.2,40.34,39.87,40.22,1724914.0,37.8625,37.9943,37.5516,37.8813,1724914.0
2023-07-06 09:50:00,40.23,40.25,40.03,40.11,924551.0,37.8907,37.9095,37.7023,37.7777,924551.0
2023-07-06 10:00:00,40.12,40.34,39.92,39.94,1634299.0,37.7871,37.9943,37.5987,37.6176,1634299.0
2023-07-06 10:10:00,39.94,40.03,39.84,39.93,919457.0,37.6176,37.7023,37.5234,37.6082,919457.0
2023-07-06 10:20:00,39.94,40.14,39.91,39.92,665831.0,37.6176,37.8059,37.5893,37.5987,665831.0
2023-07-06 10:30:00,39.91,40.03,39.84,39.86,580823.0,37.5893,37.7023,37.5234,37.5422,580823.0
2023-07-06 10:40:00,39.85,40.09,39.83,39.98,389410.0,37.5328,37.7589,37.514,37.6552,389410.0
2023-07-06 10:50:00,39.98,40.05,39.88,39.97,445771.0,37.6552,37.7212,37.5611,37.6458,445771.0
2023-07-06 11:00:00,39.98,40.01,39.88,39.9,350373.0,37.6552,37.6835,37.5611,37.5799,350373.0
2023-07-06 11:10:00,39.9,40.01,39.84,39.86,358922.0,37.5799,37.6835,37.5234,37.5422,358922.0
2023-07-06 11:20:00,39.85,39.96,39.81,39.95,330606.0,37.5328,37.6364,37.4951,37.627,330606.0
2023-07-06 11:30:00,39.94,40.07,39.91,40.02,311520.0,37.6176,37.74,37.5893,37.6929,311520.0
2023-07-06 11:40:00,40.03,40.09,40.01,40.08,221797.0,37.7023,37.7589,37.6835,37.7494,221797.0
2023-07-06 11:50:00,40.07,40.15,40.04,40.14,299447.0,37.74,37.8154,37.7118,37.8059,299447.0
2023-07-06 12:00:00,40.14,40.19,40.12,40.16,168520.0,37.8059,37.853,37.7871,37.8248,168520.0
2023-07-06 12:10:00,40.16,40.19,40.11,40.14,144601.0,37.8248,37.853,37.7777,37.8059,144601.0
2023-07-06 12:20:00,40.15,40.16,40.02,40.04,192428.0,37.8154,37.8248,37.6929,37.7118,192428.0
2023-07-06 12:30:00,40.04,40.18,40.02,40.08,415289.0,37.7118,37.8436,37.6929,37.7494,415289.0
2023-07-06 12:40:00,40.08,40.23,40.07,40.22,206902.0,37.7494,37.8907,37.74,37.8813,206902.0
2023-07-06 12:50:00,40.22,40.27,40.17,40.24,153692.0,37.8813,37.9284,37.8342,37.9001,153692.0
2023-07-06 13:00:00,40.25,40.27,40.2,40.25,123553.0,37.9095,37.9284,37.8625,37.9095,123553.0
2023-07-06 13:10:00,40.26,40.36,40.25,40.34,169749.0,37.919,38.0132,37.9095,37.9943,169749.0
2023-07-06 13:20:00,40.35,40.39,40.32,40.36,189674.0,38.0037,38.0414,37.9755,38.0132,189674.0
2023-07-06 13:30:00,40.37,40.4,40.32,40.38,183609.0,38.0226,38.0508,37.9755,38.032,183609.0
2023-07-06 13:40:00,40.38,40.43,40.29,40.38,620112.0,38.032,38.0791,37.9472,38.032,620112.0
2023-07-06 13:50:00,40.38,40.42,40.36,40.41,143374.0,38.032,38.0697,38.0132,38.0602,143374.0
2023-07-06 14:00:00,40.41,40.43,40.36,40.39,215963.0,38.0602,38.0791,38.0132,38.0414,215963.0
2023-07-06 14:10:00,40.39,40.48,40.37,40.48,188014.0,38.0414,38.1262,38.0226,38.1262,188014.0
2023-07-06 14:20:00,40.47,40.48,40.42,40.47,180552.0,38.1168,38.1262,38.0697,38.1168,180552.0
2023-07-06 14:30:00,40.47,40.53,40.46,40.49,263615.0,38.1168,38.1733,38.1073,38.1356,263615.0
2023-07-06 14:40:00,40.48,40.6,40.46,40.59,186537.0,38.1262,38.2392,38.1073,38.2298,186537.0
2023-07-06 14:50:00,40.59,40.63,40.56,40.62,139379.0,38.2298,38.2675,38.2015,38.258,139379.0
2023-07-06 15:00:00,40.61,40.61,40.53,40.57,547087.0,38.2486,38.2486,38.1733,38.2109,547087.0
2023-07-06 15:10:00,40.57,40.58,40.5,40.55,321008.0,38.2109,38.2204,38.145,38.1921,321008.0
2023-07-06 15:20:00,40.55,40.57,40.51,40.52,233980.0,38.1921,38.2109,38.1544,38.1638,233980.0
2023-07-06 15:30:00,40.53,40.59,40.47,40.56,394617.0,38.1733,38.2298,38.1168,38.2015,394617.0
2023-07-06 15:40:00,40.56,40.56,40.39,40.47,528298.0,38.2015,38.2015,38.0414,38.1168,528298.0
2023-07-06 15:50:00,40.47,40.59,40.45,40.58,1022193.0,38.1168,38.2298,38.0979,38.2204,1022193.0
2023-07-07 09:30:00,40.52,41.18,40.52,40.93,1520969.0,38.1638,38.7855,38.1638,38.55,1520969.0
2023-07-07 09:40:00,40.92,41.06,40.8,40.95,694327.0,38.5406,38.6724,38.4276,38.5688,694327.0
2023-07-07 09:50:00,40.95,41.11,40.94,40.99,340564.0,38.5688,38.7195,38.5594,38.6065,340564.0
2023-07-07 10:00:00,40.99,41.03,40.74,40.83,593425.0,38.6065,38.6442,38.3711,38.4558,593425.0
2023-07-07 10:10:00,40.83,41.02,40.82,41.0,705622.0,38.4558,38.6348,38.4464,38.6159,705622.0
2023-07-07 10:20:00,41.01,41.14,41.0,41.09,312249.0,38.6254,38.7478,38.6159,38.7007,312249.0
2023-07-07 10:30:00,41.09,41.17,40.97,41.11,196399.0,38.7007,38.7761,38.5877,38.7195,196399.0
2023-07-07 10:40:00,41.1,41.18,41.03,41.08,177974.0,38.7101,38.7855,38.6442,38.6913,177974.0
2023-07-07 10:50:00,41.08,41.24,41.05,41.2,287174.0,38.6913,38.842,38.663,38.8043,287174.0
2023-07-07 11:00:00,41.21,41.37,41.2,41.28,349905.0,38.8137,38.9644,38.8043,38.8797,349905.0
2023-07-07 11:10:00,41.28,41.39,41.27,41.39,199622.0,38.8797,38.9833,38.8702,38.9833,199622.0
2023-07-07 11:20:00,41.38,41.59,41.38,41.57,226984.0,38.9738,39.1716,38.9738,39.1528,226984.0
2023-07-07 11:30:00,41.58,41.68,41.55,41.58,472845.0,39.1622,39.2564,39.134,39.1622,472845.0
2023-07-07 11:40:00,41.59,41.61,41.44,41.49,406016.0,39.1716,39.1905,39.0304,39.0774,406016.0
2023-07-07 11:50:00,41.5,41.53,41.4,41.45,202392.0,39.0869,39.1151,38.9927,39.0398,202392.0
2023-07-07 12:00:00,41.46,41.53,41.44,41.44,203279.0,39.0492,39.1151,39.0304,39.0304,203279.0
2023-07-07 12:10:00,41.44,41.51,41.4,41.49,173102.0,39.0304,39.0963,38.9927,39.0774,173102.0
2023-07-07 12:20:00,41.49,41.58,41.48,41.54,196863.0,39.0774,39.1622,39.068,39.1245,196863.0
2023-07-07 12:30:00,41.55,41.67,41.46,41.67,348088.0,39.134,39.247,39.0492,39.247,348088.0
2023-07-07 12:40:00,41.66,41.8,41.64,41.69,307869.0,39.2376,39.3694,39.2187,39.2658,307869.0
2023-07-07 12:50:00,41.68,41.8,41.66,41.8,349100.0,39.2564,39.3694,39.2376,39.3694,349100.0
2023-07-07 13:00:00,41.79,41.86,41.78,41.79,183922.0,39.36,39.4259,39.3506,39.36,183922.0
2023-07-07 13:10:00,41.79,41.82,41.72,41.75,289935.0,39.36,39.3883,39.2941,39.3223,289935.0
2023-07-07 13:20:00,41.75,41.79,41.74,41.77,139668.0,39.3223,39.36,39.3129,39.3412,139668.0
2023-07-07 13:30:00,41.77,41.78,41.62,41.63,242554.0,39.3412,39.3506,39.1999,39.2093,242554.0
2023-07-07 13:40:00,41.64,41.79,41.64,41.76,187054.0,39.2187,39.36,39.2187,39.3317,187054.0
2023-07-07 13:50:00,41.77,41.78,41.63,41.67,399714.0,39.3412,39.3506,39.2093,39.247,399714.0
2023-07-07 14:00:00,41.68,41.73,41.65,41.69,160082.0,39.2564,39.3035,39.2281,39.2658,160082.0
2023-07-07 14:10:00,41.68,41.74,41.66,41.71,115979.0,39.2564,39.3129,39.2376,39.2847,115979.0
2023-07-07 14:20:00,41.71,41.82,41.7,41.81,134552.0,39.2847,39.3883,39.2752,39.3788,134552.0
2023-07-07 14:30:00,41.81,41.83,41.76,41.79,217207.0,39.3788,39.3977,39.3317,39.36,217207.0
2023-07-07 14:40:00,41.78,41.81,41.71,41.74,214248.0,39.3506,39.3788,39.2847,39.3129,214248.0
2023-07-07 14:50:00,41.75,41.77,41.67,41.73,317388.0,39.3223,39.3412,39.247,39.3035,317388.0
2023-07-07 15:00:00,41.73,41.79,41.73,41.75,264610.0,39.3035,39.36,39.3035,39.3223,264610.0
2023-07-07 15:10:00,41.74,41.76,41.69,41.72,341889.0,39.3129,39.3317,39.2658,39.2941,341889.0
2023-07-07 15:20:00,41.71,41.73,41.68,41.71,303994.0,39.2847,39.3035,39.2564,39.2847,303994.0
2023-07-07 15:30:00,41.72,41.77,41.64,41.66,462529.0,39.2941,39.3412,39.2187,39.2376,462529.0
2023-07-07 15:40:00,41.65,41.66,41.46,41.47,689781.0,39.2281,39.2376,39.0492,39.0586,689781.0
2023-07-07 15:50:00,41.48,41.56,41.41,41.46,1115450.0,39.068,39.1434,39.0021,39.0492,1115450.0
2023-07-10 09:30:00,41.32,41.7,41.14,41.37,955268.0,38.9173,39.2752,38.7478,38.9644,955268.0
2023-07-10 09:40:00,41.37,41.77,41.34,41.72,579037.0,38.9644,39.3412,38.9362,39.2941,579037.0
2023-07-10 09:50:00,41.73,42.11,41.68,42.1,542303.0,39.3035,39.6614,39.2564,39.652,542303.0
2023-07-10 10:00:00,42.1,42.33,42.02,42.3,1309422.0,39.652,39.8686,39.5766,39.8403,1309422.0
2023-07-10 10:10:00,42.31,42.34,42.02,42.08,582366.0,39.8498,39.878,39.5766,39.6331,582366.0
2023-07-10 10:20:00,42.08,42.1,41.88,41.92,265389.0,39.6331,39.652,39.4448,39.4824,265389.0
2023-07-10 10:30:00,41.92,41.98,41.74,41.93,498130.0,39.4824,39.539,39.3129,39.4919,498130.0
2023-07-10 10:40:00,41.92,42.24,41.91,42.2,588967.0,39.4824,39.7838,39.473,39.7462,588967.0
2023-07-10 10:50:00,42.2,42.24,42.09,42.13,683728.0,39.7462,39.7838,39.6426,39.6802,683728.0
2023-07-10 11:00:00,42.13,42.17,41.91,41.94,244170.0,39.6802,39.7179,39.473,39.5013,244170.0
2023-07-10 11:10:00,41.94,41.97,41.8,41.84,199042.0,39.5013,39.5295,39.3694,39.4071,199042.0
2023-07-10 11:20:00,41.84,41.93,41.76,41.87,185678.0,39.4071,39.4919,39.3317,39.4353,185678.0
2023-07-10 11:30:00,41.87,41.92,41.83,41.89,366356.0,39.4353,39.4824,39.3977,39.4542,366356.0
2023-07-10 11:40:00,41.88,41.97,41.86,41.95,272987.0,39.4448,39.5295,39.4259,39.5107,272987.0
2023-07-10 11:50:00,41.95,41.96,41.87,41.91,154829.0,39.5107,39.5201,39.4353,39.473,154829.0
2023-07-10 12:00:00,41.91,41.92,41.77,41.77,173335.0,39.473,39.4824,39.3412,39.3412,173335.0
2023-07-10 12:10:00,41.78,41.81,41.75,41.8,109635.0,39.3506,39.3788,39.3223,39.3694,109635.0
2023-07-10 12:20:00,41.8,41.89,41.8,41.87,58761.0,39.3694,39.4542,39.3694,39.4353,58761.0
2023-07-10 12:30:00,41.87,41.9,41.73,41.75,239489.0,39.4353,39.4636,39.3035,39.3223,239489.0
2023-07-10 12:40:00,41.74,41.8,41.68,41.78,195151.0,39.3129,39.3694,39.2564,39.3506,195151.0
2023-07-10 12:50:00,41.78,41.79,41.67,41.69,184421.0,39.3506,39.36,39.247,39.2658,184421.0
2023-07-10 13:00:00,41.69,41.71,41.63,41.68,256042.0,39.2658,39.2847,39.2093,39.2564,256042.0
2023-07-10 13:10:00,41.68,41.75,41.68,41.71,118769.0,39.2564,39.3223,39.2564,39.2847,118769.0
2023-07-10 13:20:00,41.71,41.74,41.66,41.69,146860.0,39.2847,39.3129,39.2376,39.2658,146860.0
2023-07-10 13:30:00,41.7,41.8,41.7,41.76,212186.0,39.2752,39.3694,39.2752,39.3317,212186.0
2023-07-10 13:40:00,41.76,41.77,41.71,41.73,82504.0,39.3317,39.3412,39.2847,39.3035,82504.0
2023-07-10 13:50:00,41.73,41.78,41.72,41.77,97418.0,39.3035,39.3506,39.2941,39.3412,97418.0
2023-07-10 14:00:00,41.78,41.8,41.69,41.71,85604.0,39.3506,39.3694,39.2658,39.2847,85604.0
2023-07-10 14:10:00,41.71,41.72,41.63,41.65,177768.0,39.2847,39.2941,39.2093,39.2281,177768.0
2023-07-10 14:20:00,41.65,41.76,41.65,41.74,146354.0,39.2281,39.3317,39.2281,39.3129,146354.0
2023-07-10 14:30:00,41.74,41.75,41.65,41.66,145846.0,39.3129,39.3223,39.2281,39.2376,145846.0
2023-07-10 14:40:00,41.66,41.68,41.6,41.66,127072.0,39.2376,39.2564,39.181,39.2376,127072.0
2023-07-10 14:50:00,41.65,41.71,41.62,41.69,177211.0,39.2281,39.2847,39.1999,39.2658,177211.0
2023-07-10 15:00:00,41.7,41.75,41.68,41.7,195190.0,39.2752,39.3223,39.2564,39.2752,195190.0
2023-07-10 15:10:00,41.69,41.69,41.63,41.67,126570.0,39.2658,39.2658,39.2093,39.247,126570.0
2023-07-10 15:20:00,41.66,41.68,41.62,41.63,167152.0,39.2376,39.2564,39.1999,39.2093,167152.0
2023-07-10 15:30:00,41.63,41.68,41.57,41.68,279671.0,39.2093,39.2564,39.1528,39.2564,279671.0
2023-07-10 15:40:00,41.68,41.72,41.67,41.71,201889.0,39.2564,39.2941,39.247,39.2847,201889.0
2023-07-10 15:50:00,41.71,41.82,41.65,41.82,718118.0,39.2847,39.3883,39.2281,39.3883,718118.0
2023-07-11 09:30:00,41.95,42.07,41.63,41.66,957286.0,39.5107,39.6237,39.2093,39.2376,957286.0
2023-07-11 09:40:00,41.65,41.96,41.56,41.93,532943.0,39.2281,39.5201,39.1434,39.4919,532943.0
2023-07-11 09:50:00,41.93,42.0,41.83,41.99,533163.0,39.4919,39.5578,39.3977,39.5484,533163.0
2023-07-11 10:00:00,42.0,42.27,41.97,42.26,587421.0,39.5578,39.8121,39.5295,39.8027,587421.0
2023-07-11 10:10:00,42.25,42.35,42.19,42.34,540510.0,39.7933,39.8874,39.7367,39.878,540510.0
2023-07-11 10:20:00,42.34,42.5,42.3,42.46,505061.0,39.878,40.0287,39.8403,39.991,505061.0
2023-07-11 10:30:00,42.45,42.45,42.17,42.25,340160.0,39.9816,39.9816,39.7179,39.7933,340160.0
2023-07-11 10:40:00,42.25,42.4,42.24,42.38,283558.0,39.7933,39.9345,39.7838,39.9157,283558.0
2023-07-11 10:50:00,42.39,42.44,42.24,42.29,301226.0,39.9251,39.9722,39.7838,39.8309,301226.0
2023-07-11 11:00:00,42.29,42.33,42.15,42.17,425951.0,39.8309,39.8686,39.6991,39.7179,425951.0
2023-07-11 11:10:00,42.17,42.27,42.11,42.13,237361.0,39.7179,39.8121,39.6614,39.6802,237361.0
2023-07-11 11:20:00,42.14,42.23,42.12,42.2,414158.0,39.6896,39.7744,39.6708,39.7462,414158.0
2023-07-11 11:30:00,42.19,42.28,42.14,42.26,199555.0,39.7367,39.8215,39.6896,39.8027,199555.0
2023-07-11 11:40:00,42.26,42.29,42.2,42.22,184436.0,39.8027,39.8309,39.7462,39.765,184436.0
2023-07-11 11:50:00,42.22,42.23,42.11,42.12,382403.0,39.765,39.7744,39.6614,39.6708,382403.0
2023-07-11 12:00:00,42.12,42.29,42.07,42.27,145853.0,39.6708,39.8309,39.6237,39.8121,145853.0
2023-07-11 12:10:00,42.27,42.37,42.26,42.34,230981.0,39.8121,39.9063,39.8027,39.878,230981.0
2023-07-11 12:20:00,42.34,42.36,42.23,42.28,124741.0,39.878,39.8969,39.7744,39.8215,124741.0
2023-07-11 12:30:00,42.28,42.28,42.16,42.22,227314.0,39.8215,39.8215,39.7085,39.765,227314.0
2023-07-11 12:40:00,42.21,42.31,42.19,42.27,143782.0,39.7556,39.8498,39.7367,39.8121,143782.0
2023-07-11 12:50:00,42.27,42.31,42.23,42.27,114676.0,39.8121,39.8498,39.7744,39.8121,114676.0
2023-07-11 13:00:00,42.26,42.29,42.2,42.23,179924.0,39.8027,39.8309,39.7462,39.7744,179924.0
2023-07-11 13:10:00,42.23,42.23,42.15,42.19,97558.0,39.7744,39.7744,39.6991,39.7367,97558.0
2023-07-11 13:20:00,42.19,42.24,42.18,42.24,89464.0,39.7367,39.7838,39.7273,39.7838,89464.0
2023-07-11 13:30:00,42.23,42.23,42.15,42.15,102245.0,39.7744,39.7744,39.6991,39.6991,102245.0
2023-07-11 13:40:00,42.16,42.19,42.14,42.17,71799.0,39.7085,39.7367,39.6896,39.7179,71799.0
2023-07-11 13:50:00,42.18,42.22,42.15,42.18,97865.0,39.7273,39.765,39.6991,39.7273,97865.0
2023-07-11 14:00:00,42.18,42.23,42.16,42.2,135224.0,39.7273,39.7744,39.7085,39.7462,135224.0
2023-07-11 14:10:00,42.21,42.23,42.11,42.12,121043.0,39.7556,39.7744,39.6614,39.6708,121043.0
2023-07-11 14:20:00,42.12,42.25,42.09,42.25,155779.0,39.6708,39.7933,39.6426,39.7933,155779.0
2023-07-11 14:30:00,42.24,42.27,42.18,42.22,213565.0,39.7838,39.8121,39.7273,39.765,213565.0
2023-07-11 14:40:00,42.23,42.29,42.23,42.28,113134.0,39.7744,39.8309,39.7744,39.8215,113134.0
2023-07-11 14:50:00,42.28,42.29,42.19,42.29,216395.0,39.8215,39.8309,39.7367,39.8309,216395.0
2023-07-11 15:00:00,42.3,42.35,42.28,42.34,298198.0,39.8403,39.8874,39.8215,39.878,298198.0
2023-07-11 15:10:00,42.34,42.34,42.27,42.31,193488.0,39.878,39.878,39.8121,39.8498,193488.0
2023-07-11 15:20:00,42.32,42.38,42.3,42.36,290962.0,39.8592,39.9157,39.8403,39.8969,290962.0
2023-07-11 15:30:00,42.36,42.38,42.28,42.28,495932.0,39.8969,39.9157,39.8215,39.8215,495932.0
2023-07-11 15:40:00,42.28,42.41,42.27,42.38,385861.0,39.8215,39.9439,39.8121,39.9157,385861.0
2023-07-11 15:50:00,42.38,42.42,42.33,42.35,870537.0,39.9157,39.9534,39.8686,39.8874,870537.0
2023-07-12 09:30:00,43.25,43.57,43.23,43.48,2150021.0,40.7351,41.0365,40.7163,40.9517,2150021.0
2023-07-12 09:40:00,43.48,43.76,43.39,43.65,1326002.0,40.9517,41.2154,40.867,41.1118,1326002.0
2023-07-12 09:50:00,43.66,43.82,43.44,43.48,1209511.0,41.1213,41.272,40.9141,40.9517,1209511.0
2023-07-12 10:00:00,43.48,43.55,43.09,43.19,969245.0,40.9517,41.0177,40.5844,40.6786,969245.0
2023-07-12 10:10:00,43.18,43.24,43.02,43.02,586007.0,40.6692,40.7257,40.5185,40.5185,586007.0
2023-07-12 10:20:00,43.01,43.15,42.91,43.14,513560.0,40.5091,40.6409,40.4149,40.6315,513560.0
2023-07-12 10:30:00,43.14,43.41,43.11,43.31,431607.0,40.6315,40.8858,40.6032,40.7916,431607.0
2023-07-12 10:40:00,43.31,43.37,43.24,43.34,353916.0,40.7916,40.8481,40.7257,40.8199,353916.0
2023-07-12 10:50:00,43.35,43.45,43.31,43.44,283881.0,40.8293,40.9235,40.7916,40.9141,283881.0
2023-07-12 11:00:00,43.44,43.58,43.41,43.44,430398.0,40.9141,41.0459,40.8858,40.9141,430398.0
2023-07-12 11:10:00,43.44,43.44,43.33,43.38,311358.0,40.9141,40.9141,40.8105,40.8575,311358.0
2023-07-12 11:20:00,43.38,43.43,43.31,43.38,309227.0,40.8575,40.9046,40.7916,40.8575,309227.0
2023-07-12 11:30:00,43.37,43.46,43.33,43.34,295175.0,40.8481,40.9329,40.8105,40.8199,295175.0
2023-07-12 11:40:00,43.34,43.44,43.21,43.42,454330.0,40.8199,40.9141,40.6974,40.8952,454330.0
2023-07-12 11:50:00,43.43,43.45,43.29,43.3,255424.0,40.9046,40.9235,40.7728,40.7822,255424.0
2023-07-12 12:00:00,43.3,43.35,43.22,43.23,235777.0,40.7822,40.8293,40.7068,40.7163,235777.0
2023-07-12 12:10:00,43.23,43.35,43.18,43.19,245922.0,40.7163,40.8293,40.6692,40.6786,245922.0
2023-07-12 12:20:00,43.19,43.34,43.19,43.29,243027.0,40.6786,40.8199,40.6786,40.7728,243027.0
2023-07-12 12:30:00,43.28,43.37,43.26,43.36,226894.0,40.7634,40.8481,40.7445,40.8387,226894.0
2023-07-12 12:40:00,43.36,43.36,43.24,43.25,175708.0,40.8387,40.8387,40.7257,40.7351,175708.0
2023-07-12 12:50:00,43.25,43.41,43.23,43.35,216479.0,40.7351,40.8858,40.7163,40.8293,216479.0
2023-07-12 13:00:00,43.35,43.37,43.25,43.28,173225.0,40.8293,40.8481,40.7351,40.7634,173225.0
2023-07-12 13:10:00,43.28,43.34,43.24,43.32,151526.0,40.7634,40.8199,40.7257,40.801,151526.0
2023-07-12 13:20:00,43.33,43.33,43.25,43.26,104865.0,40.8105,40.8105,40.7351,40.7445,104865.0
2023-07-12 13:30:00,43.25,43.28,43.17,43.23,195765.0,40.7351,40.7634,40.6598,40.7163,195765.0
2023-07-12 13:40:00,43.22,43.24,43.18,43.19,164097.0,40.7068,40.7257,40.6692,40.6786,164097.0
2023-07-12 13:50:00,43.2,43.3,43.17,43.29,140754.0,40.688,40.7822,40.6598,40.7728,140754.0
2023-07-12 14:00:00,43.3,43.33,43.24,43.27,272623.0,40.7822,40.8105,40.7257,40.7539,272623.0
2023-07-12 14:10:00,43.27,43.31,43.21,43.26,160529.0,40.7539,40.7916,40.6974,40.7445,160529.0
2023-07-12 14:20:00,43.26,43.33,43.25,43.29,224067.0,40.7445,40.8105,40.7351,40.7728,224067.0
2023-07-12 14:30:00,43.29,43.35,43.28,43.33,411020.0,40.7728,40.8293,40.7634,40.8105,411020.0
2023-07-12 14:40:00,43.33,43.37,43.3,43.36,429122.0,40.8105,40.8481,40.7822,40.8387,429122.0
2023-07-12 14:50:00,43.36,43.38,43.29,43.33,323343.0,40.8387,40.8575,40.7728,40.8105,323343.0
2023-07-12 15:00:00,43.34,43.36,43.23,43.25,210938.0,40.8199,40.8387,40.7163,40.7351,210938.0
2023-07-12 15:10:00,43.24,43.26,43.2,43.23,333080.0,40.7257,40.7445,40.688,40.7163,333080.0
2023-07-12 15:20:00,43.22,43.22,43.06,43.11,339331.0,40.7068,40.7068,40.5562,40.6032,339331.0
2023-07-12 15:30:00,43.1,43.17,43.08,43.16,430078.0,40.5938,40.6598,40.575,40.6503,430078.0
2023-07-12 15:40:00,43.16,43.27,43.15,43.16,464138.0,40.6503,40.7539,40.6409,40.6503,464138.0
2023-07-12 15:50:00,43.16,43.22,43.1,43.22,1436355.0,40.6503,40.7068,40.5938,40.7068,1436355.0
2023-07-13 09:30:00,43.49,43.59,43.14,43.44,731640.0,40.9611,41.0553,40.6315,40.9141,731640.0
2023-07-13 09:40:00,43.44,43.7,43.31,43.58,725084.0,40.9141,41.1589,40.7916,41.0459,725084.0
2023-07-13 09:50:00,43.57,43.76,43.55,43.74,686096.0,41.0365,41.2154,41.0177,41.1966,686096.0
2023-07-13 10:00:00,43.74,43.93,43.64,43.87,710419.0,41.1966,41.3756,41.1024,41.3191,710419.0
2023-07-13 10:10:00,43.87,43.97,43.75,43.78,581528.0,41.3191,41.4132,41.206,41.2343,581528.0
2023-07-13 10:20:00,43.77,44.04,43.75,44.03,705199.0,41.2249,41.4792,41.206,41.4697,705199.0
2023-07-13 10:30:00,44.03,44.23,44.01,44.01,911630.0,41.4697,41.6581,41.4509,41.4509,911630.0
2023-07-13 10:40:00,44.01,44.05,43.86,43.89,496459.0,41.4509,41.4886,41.3096,41.3379,496459.0
2023-07-13 10:50:00,43.88,43.91,43.77,43.88,444611.0,41.3285,41.3567,41.2249,41.3285,444611.0
2023-07-13 11:00:00,43.89,43.96,43.8,43.82,225136.0,41.3379,41.4038,41.2531,41.272,225136.0
2023-07-13 11:10:00,43.82,43.89,43.76,43.85,217882.0,41.272,41.3379,41.2154,41.3002,217882.0
2023-07-13 11:20:00,43.85,43.86,43.75,43.77,206870.0,41.3002,41.3096,41.206,41.2249,206870.0
2023-07-13 11:30:00,43.78,43.78,43.71,43.74,184351.0,41.2343,41.2343,41.1684,41.1966,184351.0
2023-07-13 11:40:00,43.75,43.84,43.74,43.75,165685.0,41.206,41.2908,41.1966,41.206,165685.0
2023-07-13 11:50:00,43.75,43.76,43.69,43.76,168779.0,41.206,41.2154,41.1495,41.2154,168779.0
2023-07-13 12:00:00,43.75,43.76,43.67,43.7,220094.0,41.206,41.2154,41.1307,41.1589,220094.0
2023-07-13 12:10:00,43.69,43.76,43.65,43.71,181148.0,41.1495,41.2154,41.1118,41.1684,181148.0
2023-07-13 12:20:00,43.71,43.74,43.67,43.71,192707.0,41.1684,41.1966,41.1307,41.1684,192707.0
2023-07-13 12:30:00,43.71,43.76,43.65,43.71,184747.0,41.1684,41.2154,41.1118,41.1684,184747.0
2023-07-13 12:40:00,43.7,43.76,43.68,43.72,111903.0,41.1589,41.2154,41.1401,41.1778,111903.0
2023-07-13 12:50:00,43.72,43.75,43.66,43.72,119387.0,41.1778,41.206,41.1213,41.1778,119387.0
2023-07-13 13:00:00,43.72,43.73,43.66,43.67,118518.0,41.1778,41.1872,41.1213,41.1307,118518.0
2023-07-13 13:10:00,43.67,43.75,43.66,43.72,125542.0,41.1307,41.206,41.1213,41.1778,125542.0
2023-07-13 13:20:00,43.72,43.72,43.62,43.68,142888.0,41.1778,41.1778,41.0836,41.1401,142888.0
2023-07-13 13:30:00,43.69,43.73,43.64,43.67,146933.0,41.1495,41.1872,41.1024,41.1307,146933.0
2023-07-13 13:40:00,43.67,43.69,43.6,43.63,257298.0,41.1307,41.1495,41.0648,41.093,257298.0
2023-07-13 13:50:00,43.63,43.78,43.6,43.75,713667.0,41.093,41.2343,41.0648,41.206,713667.0
2023-07-13 14:00:00,43.75,43.85,43.74,43.79,411815.0,41.206,41.3002,41.1966,41.2437,411815.0
2023-07-13 14:10:00,43.79,43.84,43.76,43.83,236966.0,41.2437,41.2908,41.2154,41.2814,236966.0
2023-07-13 14:20:00,43.83,43.9,43.82,43.83,247539.0,41.2814,41.3473,41.272,41.2814,247539.0
2023-07-13 14:30:00,43.83,43.84,43.79,43.8,152031.0,41.2814,41.2908,41.2437,41.2531,152031.0
2023-07-13 14:40:00,43.79,43.84,43.77,43.82,200490.0,41.2437,41.2908,41.2249,41.272,200490.0
2023-07-13 14:50:00,43.82,43.86,43.79,43.86,179207.0,41.272,41.3096,41.2437,41.3096,179207.0
2023-07-13 15:00:00,43.86,43.87,43.82,43.83,216686.0,41.3096,41.3191,41.272,41.2814,216686.0
2023-07-13 15:10:00,43.83,43.91,43.82,43.85,163747.0,41.2814,41.3567,41.272,41.3002,163747.0
2023-07-13 15:20:00,43.85,43.9,43.85,43.88,186958.0,41.3002,41.3473,41.3002,41.3285,186958.0
2023-07-13 15:30:00,43.87,43.9,43.84,43.88,240737.0,41.3191,41.3473,41.2908,41.3285,240737.0
2023-07-13 15:40:00,43.87,43.96,43.85,43.91,618105.0,41.3191,41.4038,41.3002,41.3567,618105.0
2023-07-13 15:50:00,43.91,43.98,43.9,43.95,1212001.0,41.3567,41.4227,41.3473,41.3944,1212001.0
2023-07-14 09:30:00,44.32,44.39,43.69,43.85,1361732.0,41.7429,41.8088,41.1495,41.3002,1361732.0
2023-07-14 09:40:00,43.83,43.96,43.71,43.75,581879.0,41.2814,41.4038,41.1684,41.206,581879.0
2023-07-14 09:50:00,43.75,43.76,43.26,43.38,1071610.0,41.206,41.2154,40.7445,40.8575,1071610.0
2023-07-14 10:00:00,43.36,43.38,43.07,43.2,1272764.0,40.8387,40.8575,40.5656,40.688,1272764.0
2023-07-14 10:10:00,43.2,43.35,43.19,43.2,601149.0,40.688,40.8293,40.6786,40.688,601149.0
2023-07-14 10:20:00,43.2,43.37,43.11,43.17,648051.0,40.688,40.8481,40.6032,40.6598,648051.0
2023-07-14 10:30:00,43.18,43.18,42.92,42.96,1183597.0,40.6692,40.6692,40.4243,40.462,1183597.0
2023-07-14 10:40:00,42.96,43.05,42.78,42.84,1917623.0,40.462,40.5467,40.2924,40.3489,1917623.0
2023-07-14 10:50:00,42.84,42.97,42.76,42.86,1582368.0,40.3489,40.4714,40.2736,40.3678,1582368.0
2023-07-14 11:00:00,42.86,43.06,42.77,42.98,795380.0,40.3678,40.5562,40.283,40.4808,795380.0
2023-07-14 11:10:00,42.98,43.15,42.97,43.07,394236.0,40.4808,40.6409,40.4714,40.5656,394236.0
2023-07-14 11:20:00,43.07,43.08,42.91,43.05,575013.0,40.5656,40.575,40.4149,40.5467,575013.0
2023-07-14 11:30:00,43.05,43.12,42.96,43.08,541791.0,40.5467,40.6127,40.462,40.575,541791.0
2023-07-14 11:40:00,43.08,43.1,42.93,42.95,310143.0,40.575,40.5938,40.4337,40.4525,310143.0
2023-07-14 11:50:00,42.94,43.12,42.88,43.12,289234.0,40.4431,40.6127,40.3866,40.6127,289234.0
2023-07-14 12:00:00,43.12,43.16,43.02,43.02,239575.0,40.6127,40.6503,40.5185,40.5185,239575.0
2023-07-14 12:10:00,43.02,43.07,42.98,43.06,206619.0,40.5185,40.5656,40.4808,40.5562,206619.0
2023-07-14 12:20:00,43.06,43.08,43.0,43.01,165422.0,40.5562,40.575,40.4996,40.5091,165422.0
2023-07-14 12:30:00,43.02,43.09,43.01,43.04,146491.0,40.5185,40.5844,40.5091,40.5373,146491.0
2023-07-14 12:40:00,43.03,43.14,43.01,43.07,187450.0,40.5279,40.6315,40.5091,40.5656,187450.0
2023-07-14 12:50:00,43.07,43.09,43.03,43.07,175525.0,40.5656,40.5844,40.5279,40.5656,175525.0
2023-07-14 13:00:00,43.07,43.1,42.98,43.01,294169.0,40.5656,40.5938,40.4808,40.5091,294169.0
2023-07-14 13:10:00,43.01,43.17,43.01,43.16,197378.0,40.5091,40.6598,40.5091,40.6503,197378.0
2023-07-14 13:20:00,43.16,43.2,43.09,43.14,231140.0,40.6503,40.688,40.5844,40.6315,231140.0
2023-07-14 13:30:00,43.14,43.18,43.1,43.14,202903.0,40.6315,40.6692,40.5938,40.6315,202903.0
2023-07-14 13:40:00,43.13,43.17,43.09,43.13,222829.0,40.6221,40.6598,40.5844,40.6221,222829.0
2023-07-14 13:50:00,43.13,43.18,43.1,43.11,222515.0,40.6221,40.6692,40.5938,40.6032,222515.0
2023-07-14 14:00:00,43.12,43.19,43.1,43.15,110974.0,40.6127,40.6786,40.5938,40.6409,110974.0
2023-07-14 14:10:00,43.15,43.19,43.12,43.14,138543.0,40.6409,40.6786,40.6127,40.6315,138543.0
2023-07-14 14:20:00,43.14,43.17,43.08,43.14,199031.0,40.6315,40.6598,40.575,40.6315,199031.0
2023-07-14 14:30:00,43.14,43.16,43.08,43.13,100652.0,40.6315,40.6503,40.575,40.6221,100652.0
2023-07-14 14:40:00,43.13,43.16,43.08,43.12,135904.0,40.6221,40.6503,40.575,40.6127,135904.0
2023-07-14 14:50:00,43.13,43.19,43.09,43.11,265251.0,40.6221,40.6786,40.5844,40.6032,265251.0
2023-07-14 15:00:00,43.1,43.13,43.05,43.12,544231.0,40.5938,40.6221,40.5467,40.6127,544231.0
2023-07-14 15:10:00,43.12,43.24,43.1,43.19,307708.0,40.6127,40.7257,40.5938,40.6786,307708.0
2023-07-14 15:20:00,43.19,43.22,43.15,43.16,196121.0,40.6786,40.7068,40.6409,40.6503,196121.0
2023-07-14 15:30:00,43.16,43.18,43.1,43.14,318143.0,40.6503,40.6692,40.5938,40.6315,318143.0
2023-07-14 15:40:00,43.14,43.14,43.0,43.05,740349.0,40.6315,40.6315,40.4996,40.5467,740349.0
2023-07-14 15:50:00,43.05,43.14,42.99,43.1,1018817.0,40.5467,40.6315,40.4902,40.5938,1018817.0
2023-07-17 09:30:00,43.0,43.27,42.83,43.08,1027785.0,40.4996,40.7539,40.3395,40.575,1027785.0
2023-07-17 09:40:00,43.09,43.4,43.02,43.38,744335.0,40.5844,40.8764,40.5185,40.8575,744335.0
2023-07-17 09:50:00,43.4,43.54,43.29,43.5,611919.0,40.8764,41.0082,40.7728,40.9706,611919.0
2023-07-17 10:00:00,43.51,43.61,43.45,43.48,361492.0,40.98,41.0742,40.9235,40.9517,361492.0
2023-07-17 10:10:00,43.48,43.62,43.44,43.51,250198.0,40.9517,41.0836,40.9141,40.98,250198.0
2023-07-17 10:20:00,43.51,43.55,43.4,43.47,272730.0,40.98,41.0177,40.8764,40.9423,272730.0
2023-07-17 10:30:00,43.47,43.58,43.41,43.55,191059.0,40.9423,41.0459,40.8858,41.0177,191059.0
2023-07-17 10:40:00,43.55,43.8,43.54,43.79,247301.0,41.0177,41.2531,41.0082,41.2437,247301.0
2023-07-17 10:50:00,43.79,43.87,43.74,43.79,261560.0,41.2437,41.3191,41.1966,41.2437,261560.0
2023-07-17 11:00:00,43.79,43.85,43.72,43.75,264390.0,41.2437,41.3002,41.1778,41.206,264390.0
2023-07-17 11:10:00,43.75,43.78,43.71,43.77,268112.0,41.206,41.2343,41.1684,41.2249,268112.0
2023-07-17 11:20:00,43.77,43.82,43.69,43.72,192974.0,41.2249,41.272,41.1495,41.1778,192974.0
2023-07-17 11:30:00,43.72,43.87,43.66,43.86,533466.0,41.1778,41.3191,41.1213,41.3096,533466.0
2023-07-17 11:40:00,43.86,44.0,43.84,43.97,394491.0,41.3096,41.4415,41.2908,41.4132,394491.0
2023-07-17 11:50:00,43.96,44.05,43.91,43.91,418193.0,41.4038,41.4886,41.3567,41.3567,418193.0
2023-07-17 12:00:00,43.91,43.98,43.88,43.96,210941.0,41.3567,41.4227,41.3285,41.4038,210941.0
2023-07-17 12:10:00,43.96,44.03,43.93,43.96,197080.0,41.4038,41.4697,41.3756,41.4038,197080.0
2023-07-17 12:20:00,43.95,43.95,43.89,43.9,192614.0,41.3944,41.3944,41.3379,41.3473,192614.0
2023-07-17 12:30:00,43.89,43.99,43.88,43.92,354708.0,41.3379,41.4321,41.3285,41.3661,354708.0
2023-07-17 12:40:00,43.92,43.96,43.86,43.88,140838.0,41.3661,41.4038,41.3096,41.3285,140838.0
2023-07-17 12:50:00,43.88,43.91,43.86,43.86,121393.0,41.3285,41.3567,41.3096,41.3096,121393.0
2023-07-17 13:00:00,43.87,43.9,43.84,43.9,118944.0,41.3191,41.3473,41.2908,41.3473,118944.0
2023-07-17 13:10:00,43.89,43.99,43.89,43.97,156449.0,41.3379,41.4321,41.3379,41.4132,156449.0
2023-07-17 13:20:00,43.97,44.0,43.93,43.98,82454.0,41.4132,41.4415,41.3756,41.4227,82454.0
2023-07-17 13:30:00,43.98,44.05,43.95,44.01,153801.0,41.4227,41.4886,41.3944,41.4509,153801.0
2023-07-17 13:40:00,44.01,44.01,43.92,43.94,167019.0,41.4509,41.4509,41.3661,41.385,167019.0
2023-07-17 13:50:00,43.95,43.97,43.9,43.93,90810.0,41.3944,41.4132,41.3473,41.3756,90810.0
2023-07-17 14:00:00,43.93,44.01,43.9,43.98,151718.0,41.3756,41.4509,41.3473,41.4227,151718.0
2023-07-17 14:10:00,43.97,44.12,43.96,44.09,681283.0,41.4132,41.5545,41.4038,41.5263,681283.0
2023-07-17 14:20:00,44.09,44.17,44.09,44.12,270337.0,41.5263,41.6016,41.5263,41.5545,270337.0
2023-07-17 14:30:00,44.13,44.13,44.0,44.02,538630.0,41.5639,41.5639,41.4415,41.4603,538630.0
2023-07-17 14:40:00,44.02,44.06,43.98,44.0,167350.0,41.4603,41.498,41.4227,41.4415,167350.0
2023-07-17 14:50:00,44.0,44.03,43.96,43.98,139890.0,41.4415,41.4697,41.4038,41.4227,139890.0
2023-07-17 15:00:00,43.98,43.99,43.93,43.96,156574.0,41.4227,41.4321,41.3756,41.4038,156574.0
2023-07-17 15:10:00,43.96,43.97,43.87,43.96,299226.0,41.4038,41.4132,41.3191,41.4038,299226.0
2023-07-17 15:20:00,43.97,43.99,43.91,43.93,500443.0,41.4132,41.4321,41.3567,41.3756,500443.0
2023-07-17 15:30:00,43.93,43.95,43.86,43.94,316678.0,41.3756,41.3944,41.3096,41.385,316678.0
2023-07-17 15:40:00,43.94,43.98,43.89,43.9,353565.0,41.385,41.4227,41.3379,41.3473,353565.0
2023-07-17 15:50:00,43.89,43.96,43.86,43.88,1120854.0,41.3379,41.4038,41.3096,41.3285,1120854.0
2023-07-18 09:30:00,43.92,44.54,43.88,44.48,1324012.0,41.3661,41.9501,41.3285,41.8936,1324012.0
2023-07-18 09:40:00,44.48,44.94,44.48,44.92,1355117.0,41.8936,42.3268,41.8936,42.308,1355117.0
2023-07-18 09:50:00,44.93,45.36,44.91,45.33,1481610.0,42.3174,42.7224,42.2986,42.6942,1481610.0
2023-07-18 10:00:00,45.34,45.61,45.33,45.46,1613867.0,42.7036,42.9579,42.6942,42.8166,1613867.0
2023-07-18 10:10:00,45.45,45.5,45.08,45.19,1063240.0,42.8072,42.8543,42.4587,42.5623,1063240.0
2023-07-18 10:20:00,45.19,45.35,45.15,45.27,694478.0,42.5623,42.713,42.5246,42.6376,694478.0
2023-07-18 10:30:00,45.27,45.27,45.02,45.12,1008325.0,42.6376,42.6376,42.4022,42.4964,1008325.0
2023-07-18 10:40:00,45.12,45.18,45.02,45.07,558937.0,42.4964,42.5529,42.4022,42.4493,558937.0
2023-07-18 10:50:00,45.08,45.14,44.97,45.06,642123.0,42.4587,42.5152,42.3551,42.4399,642123.0
2023-07-18 11:00:00,45.06,45.26,45.06,45.24,629462.0,42.4399,42.6282,42.4399,42.6094,629462.0
2023-07-18 11:10:00,45.23,45.38,45.13,45.37,749527.0,42.6,42.7412,42.5058,42.7318,749527.0
2023-07-18 11:20:00,45.38,45.61,45.36,45.6,862256.0,42.7412,42.9579,42.7224,42.9485,862256.0
2023-07-18 11:30:00,45.6,45.6,45.35,45.44,807000.0,42.9485,42.9485,42.713,42.7978,807000.0
2023-07-18 11:40:00,45.45,45.45,45.25,45.4,580241.0,42.8072,42.8072,42.6188,42.7601,580241.0
2023-07-18 11:50:00,45.39,45.41,45.22,45.38,552034.0,42.7507,42.7695,42.5906,42.7412,552034.0
2023-07-18 12:00:00,45.37,45.42,45.35,45.37,250604.0,42.7318,42.7789,42.713,42.7318,250604.0
2023-07-18 12:10:00,45.37,45.61,45.34,45.6,347157.0,42.7318,42.9579,42.7036,42.9485,347157.0
2023-07-18 12:20:00,45.6,45.62,45.49,45.57,330927.0,42.9485,42.9673,42.8449,42.9202,330927.0
2023-07-18 12:30:00,45.57,45.58,45.49,45.56,228522.0,42.9202,42.9296,42.8449,42.9108,228522.0
2023-07-18 12:40:00,45.58,45.59,45.5,45.54,361722.0,42.9296,42.939,42.8543,42.8919,361722.0
2023-07-18 12:50:00,45.54,45.56,45.44,45.54,445708.0,42.8919,42.9108,42.7978,42.8919,445708.0
2023-07-18 13:00:00,45.54,45.61,45.53,45.57,328677.0,42.8919,42.9579,42.8825,42.9202,328677.0
2023-07-18 13:10:00,45.58,45.59,45.49,45.57,203762.0,42.9296,42.939,42.8449,42.9202,203762.0
2023-07-18 13:20:00,45.57,45.63,45.49,45.5,253584.0,42.9202,42.9767,42.8449,42.8543,253584.0
2023-07-18 13:30:00,45.5,45.55,45.45,45.51,270001.0,42.8543,42.9014,42.8072,42.8637,270001.0
2023-07-18 13:40:00,45.51,45.59,45.48,45.58,235688.0,42.8637,42.939,42.8354,42.9296,235688.0
2023-07-18 13:50:00,45.58,45.6,45.45,45.46,286465.0,42.9296,42.9485,42.8072,42.8166,286465.0
2023-07-18 14:00:00,45.46,45.53,45.44,45.49,260439.0,42.8166,42.8825,42.7978,42.8449,260439.0
2023-07-18 14:10:00,45.49,45.57,45.48,45.53,264458.0,42.8449,42.9202,42.8354,42.8825,264458.0
2023-07-18 14:20:00,45.54,45.62,45.49,45.61,220168.0,42.8919,42.9673,42.8449,42.9579,220168.0
2023-07-18 14:30:00,45.6,45.65,45.56,45.6,508708.0,42.9485,42.9955,42.9108,42.9485,508708.0
2023-07-18 14:40:00,45.6,45.72,45.57,45.68,350513.0,42.9485,43.0615,42.9202,43.0238,350513.0
2023-07-18 14:50:00,45.69,45.69,45.61,45.68,223429.0,43.0332,43.0332,42.9579,43.0238,223429.0
2023-07-18 15:00:00,45.68,45.76,45.64,45.73,317533.0,43.0238,43.0992,42.9861,43.0709,317533.0
2023-07-18 15:10:00,45.73,45.82,45.72,45.79,515569.0,43.0709,43.1557,43.0615,43.1274,515569.0
2023-07-18 15:20:00,45.79,45.82,45.75,45.78,724203.0,43.1274,43.1557,43.0897,43.118,724203.0
2023-07-18 15:30:00,45.78,45.82,45.75,45.8,753601.0,43.118,43.1557,43.0897,43.1368,753601.0
2023-07-18 15:40:00,45.8,45.82,45.72,45.73,959785.0,43.1368,43.1557,43.0615,43.0709,959785.0
2023-07-18 15:50:00,45.73,45.81,45.73,45.75,2088996.0,43.0709,43.1462,43.0709,43.0897,2088996.0
2023-07-19 09:30:00,46.0,46.14,45.59,45.65,2448079.0,43.3252,43.4571,42.939,42.9955,2448079.0
2023-07-19 09:40:00,45.66,46.23,45.51,46.15,1505447.0,43.005,43.5418,42.8637,43.4665,1505447.0
2023-07-19 09:50:00,46.15,46.33,46.12,46.3,1364054.0,43.4665,43.636,43.4382,43.6078,1364054.0
2023-07-19 10:00:00,46.3,46.51,46.25,46.47,1176918.0,43.6078,43.8055,43.5607,43.7679,1176918.0
2023-07-19 10:10:00,46.48,46.78,46.39,46.74,2043568.0,43.7773,44.0598,43.6925,44.0222,2043568.0
2023-07-19 10:20:00,46.75,46.82,46.57,46.65,1523873.0,44.0316,44.0975,43.8621,43.9374,1523873.0
2023-07-19 10:30:00,46.66,46.73,46.5,46.61,1099559.0,43.9468,44.0128,43.7961,43.8997,1099559.0
2023-07-19 10:40:00,46.6,46.74,46.56,46.66,1391340.0,43.8903,44.0222,43.8526,43.9468,1391340.0
2023-07-19 10:50:00,46.66,46.73,46.54,46.59,682296.0,43.9468,44.0128,43.8338,43.8809,682296.0
2023-07-19 11:00:00,46.59,46.64,46.44,46.47,604998.0,43.8809,43.928,43.7396,43.7679,604998.0
2023-07-19 11:10:00,46.48,46.49,46.25,46.42,836923.0,43.7773,43.7867,43.5607,43.7208,836923.0
2023-07-19 11:20:00,46.42,46.48,46.36,46.46,425176.0,43.7208,43.7773,43.6643,43.7585,425176.0
2023-07-19 11:30:00,46.47,46.68,46.47,46.62,562867.0,43.7679,43.9657,43.7679,43.9091,562867.0
2023-07-19 11:40:00,46.62,46.73,46.58,46.7,296936.0,43.9091,44.0128,43.8715,43.9845,296936.0
2023-07-19 11:50:00,46.7,46.8,46.62,46.8,449709.0,43.9845,44.0787,43.9091,44.0787,449709.0
2023-07-19 12:00:00,46.8,46.88,46.74,46.84,407483.0,44.0787,44.154,44.0222,44.1164,407483.0
2023-07-19 12:10:00,46.84,46.93,46.81,46.93,517060.0,44.1164,44.2011,44.0881,44.2011,517060.0
2023-07-19 12:20:00,46.93,46.94,46.75,46.77,490861.0,44.2011,44.2105,44.0316,44.0504,490861.0
2023-07-19 12:30:00,46.77,46.77,46.55,46.63,341499.0,44.0504,44.0504,43.8432,43.9186,341499.0
2023-07-19 12:40:00,46.63,46.78,46.57,46.76,319660.0,43.9186,44.0598,43.8621,44.041,319660.0
2023-07-19 12:50:00,46.76,46.96,46.75,46.95,402403.0,44.041,44.2294,44.0316,44.22,402403.0
2023-07-19 13:00:00,46.95,46.95,46.81,46.86,357124.0,44.22,44.22,44.0881,44.1352,357124.0
2023-07-19 13:10:00,46.85,47.01,46.81,46.95,473484.0,44.1258,44.2765,44.0881,44.22,473484.0
2023-07-19 13:20:00,46.95,46.96,46.87,46.96,232324.0,44.22,44.2294,44.1446,44.2294,232324.0
2023-07-19 13:30:00,46.95,47.0,46.82,46.84,345558.0,44.22,44.2671,44.0975,44.1164,345558.0
2023-07-19 13:40:00,46.84,46.92,46.79,46.92,261703.0,44.1164,44.1917,44.0693,44.1917,261703.0
2023-07-19 13:50:00,46.91,46.94,46.84,46.9,308621.0,44.1823,44.2105,44.1164,44.1729,308621.0
2023-07-19 14:00:00,46.89,46.97,46.84,46.84,368625.0,44.1634,44.2388,44.1164,44.1164,368625.0
2023-07-19 14:10:00,46.84,46.96,46.83,46.93,182477.0,44.1164,44.2294,44.1069,44.2011,182477.0
2023-07-19 14:20:00,46.93,47.01,46.9,47.0,303783.0,44.2011,44.2765,44.1729,44.2671,303783.0
2023-07-19 14:30:00,47.0,47.13,47.0,47.11,431666.0,44.2671,44.3895,44.2671,44.3707,431666.0
2023-07-19 14:40:00,47.1,47.2,47.08,47.16,356484.0,44.3612,44.4554,44.3424,44.4177,356484.0
2023-07-19 14:50:00,47.16,47.18,47.11,47.14,382727.0,44.4177,44.4366,44.3707,44.3989,382727.0
2023-07-19 15:00:00,47.14,47.18,47.06,47.06,328623.0,44.3989,44.4366,44.3236,44.3236,328623.0
2023-07-19 15:10:00,47.06,47.18,47.04,47.16,423178.0,44.3236,44.4366,44.3047,44.4177,423178.0
2023-07-19 15:20:00,47.15,47.27,47.13,47.23,905204.0,44.4083,44.5214,44.3895,44.4837,905204.0
2023-07-19 15:30:00,47.23,47.23,47.0,47.09,664719.0,44.4837,44.4837,44.2671,44.3518,664719.0
2023-07-19 15:40:00,47.09,47.25,47.08,47.17,777833.0,44.3518,44.5025,44.3424,44.4272,777833.0
2023-07-19 15:50:00,47.16,47.26,47.12,47.16,1529782.0,44.4177,44.5119,44.3801,44.4177,1529782.0
2023-07-20 09:30:00,47.0,47.17,46.43,47.11,3384117.0,44.2671,44.4272,43.7302,44.3707,3384117.0
2023-07-20 09:40:00,47.1,47.11,46.63,47.0,1905222.0,44.3612,44.3707,43.9186,44.2671,1905222.0
2023-07-20 09:50:00,46.99,47.06,46.61,46.79,1389236.0,44.2576,44.3236,43.8997,44.0693,1389236.0
2023-07-20 10:00:00,46.8,46.85,46.56,46.6,1203690.0,44.0787,44.1258,43.8526,43.8903,1203690.0
2023-07-20 10:10:00,46.6,46.64,46.33,46.42,1396901.0,43.8903,43.928,43.636,43.7208,1396901.0
2023-07-20 10:20:00,46.43,46.44,46.1,46.23,1043521.0,43.7302,43.7396,43.4194,43.5418,1043521.0
2023-07-20 10:30:00,46.23,46.41,46.17,46.17,665508.0,43.5418,43.7114,43.4853,43.4853,665508.0
2023-07-20 10:40:00,46.17,46.45,46.15,46.38,472721.0,43.4853,43.749,43.4665,43.6831,472721.0
2023-07-20 10:50:00,46.38,46.6,46.37,46.56,537012.0,43.6831,43.8903,43.6737,43.8526,537012.0
2023-07-20 11:00:00,46.56,46.74,46.46,46.54,471343.0,43.8526,44.0222,43.7585,43.8338,471343.0
2023-07-20 11:10:00,46.53,46.69,46.48,46.68,221295.0,43.8244,43.9751,43.7773,43.9657,221295.0
2023-07-20 11:20:00,46.69,46.71,46.59,46.6,538017.0,43.9751,43.9939,43.8809,43.8903,538017.0
2023-07-20 11:30:00,46.6,46.72,46.57,46.66,491286.0,43.8903,44.0033,43.8621,43.9468,491286.0
2023-07-20 11:40:00,46.66,46.79,46.63,46.64,485009.0,43.9468,44.0693,43.9186,43.928,485009.0
2023-07-20 11:50:00,46.63,46.8,46.58,46.8,392983.0,43.9186,44.0787,43.8715,44.0787,392983.0
2023-07-20 12:00:00,46.8,46.92,46.77,46.85,376702.0,44.0787,44.1917,44.0504,44.1258,376702.0
2023-07-20 12:10:00,46.84,46.92,46.8,46.85,366639.0,44.1164,44.1917,44.0787,44.1258,366639.0
2023-07-20 12:20:00,46.86,46.88,46.74,46.8,432585.0,44.1352,44.154,44.0222,44.0787,432585.0
2023-07-20 12:30:00,46.81,46.84,46.62,46.64,451613.0,44.0881,44.1164,43.9091,43.928,451613.0
2023-07-20 12:40:00,46.64,46.75,46.62,46.74,180266.0,43.928,44.0316,43.9091,44.0222,180266.0
2023-07-20 12:50:00,46.75,46.8,46.68,46.72,229913.0,44.0316,44.0787,43.9657,44.0033,229913.0
2023-07-20 13:00:00,46.72,46.72,46.62,46.65,169829.0,44.0033,44.0033,43.9091,43.9374,169829.0
2023-07-20 13:10:00,46.65,46.77,46.6,46.62,220503.0,43.9374,44.0504,43.8903,43.9091,220503.0
2023-07-20 13:20:00,46.61,46.65,46.57,46.64,198647.0,43.8997,43.9374,43.8621,43.928,198647.0
2023-07-20 13:30:00,46.63,46.72,46.59,46.6,288870.0,43.9186,44.0033,43.8809,43.8903,288870.0
2023-07-20 13:40:00,46.59,46.74,46.57,46.72,192917.0,43.8809,44.0222,43.8621,44.0033,192917.0
2023-07-20 13:50:00,46.73,46.79,46.7,46.77,160616.0,44.0128,44.0693,43.9845,44.0504,160616.0
2023-07-20 14:00:00,46.77,46.86,46.73,46.84,203728.0,44.0504,44.1352,44.0128,44.1164,203728.0
2023-07-20 14:10:00,46.84,46.9,46.7,46.71,344351.0,44.1164,44.1729,43.9845,43.9939,344351.0
2023-07-20 14:20:00,46.71,46.86,46.69,46.77,246580.0,43.9939,44.1352,43.9751,44.0504,246580.0
2023-07-20 14:30:00,46.76,46.92,46.75,46.89,295276.0,44.041,44.1917,44.0316,44.1634,295276.0
2023-07-20 14:40:00,46.89,46.89,46.8,46.86,218524.0,44.1634,44.1634,44.0787,44.1352,218524.0
2023-07-20 14:50:00,46.86,46.91,46.82,46.88,412291.0,44.1352,44.1823,44.0975,44.154,412291.0
2023-07-20 15:00:00,46.88,46.98,46.83,46.88,531732.0,44.154,44.2482,44.1069,44.154,531732.0
2023-07-20 15:10:00,46.88,46.91,46.75,46.76,397497.0,44.154,44.1823,44.0316,44.041,397497.0
2023-07-20 15:20:00,46.76,46.81,46.72,46.78,332999.0,44.041,44.0881,44.0033,44.0598,332999.0
2023-07-20 15:30:00,46.79,46.9,46.77,46.85,410188.0,44.0693,44.1729,44.0504,44.1258,410188.0
2023-07-20 15:40:00,46.86,46.9,46.81,46.84,570378.0,44.1352,44.1729,44.0881,44.1164,570378.0
2023-07-20 15:50:00,46.85,46.99,46.84,46.97,1221053.0,44.1258,44.2576,44.1164,44.2388,1221053.0
2023-07-21 09:30:00,47.45,47.45,46.88,47.09,3640770.0,44.6909,44.6909,44.154,44.3518,3640770.0
2023-07-21 09:40:00,47.09,47.1,46.57,46.58,1224682.0,44.3518,44.3612,43.8621,43.8715,1224682.0
2023-07-21 09:50:00,46.59,46.65,46.36,46.57,694319.0,43.8809,43.9374,43.6643,43.8621,694319.0
2023-07-21 10:00:00,46.58,46.65,46.44,46.65,629812.0,43.8715,43.9374,43.7396,43.9374,629812.0
2023-07-21 10:10:00,46.66,46.74,46.62,46.72,367003.0,43.9468,44.0222,43.9091,44.0033,367003.0
2023-07-21 10:20:00,46.73,46.77,46.37,46.37,479068.0,44.0128,44.0504,43.6737,43.6737,479068.0
2023-07-21 10:30:00,46.36,46.59,46.22,46.5,547356.0,43.6643,43.8809,43.5324,43.7961,547356.0
2023-07-21 10:40:00,46.5,46.61,46.27,46.3,515174.0,43.7961,43.8997,43.5795,43.6078,515174.0
2023-07-21 10:50:00,46.3,46.44,46.22,46.33,422149.0,43.6078,43.7396,43.5324,43.636,422149.0
2023-07-21 11:00:00,46.33,46.42,46.21,46.28,397013.0,43.636,43.7208,43.523,43.5889,397013.0
2023-07-21 11:10:00,46.28,46.45,46.21,46.45,355941.0,43.5889,43.749,43.523,43.749,355941.0
2023-07-21 11:20:00,46.44,46.47,46.34,46.46,342677.0,43.7396,43.7679,43.6454,43.7585,342677.0
2023-07-21 11:30:00,46.46,46.57,46.4,46.51,367323.0,43.7585,43.8621,43.7019,43.8055,367323.0
2023-07-21 11:40:00,46.52,46.74,46.51,46.7,281887.0,43.815,44.0222,43.8055,43.9845,281887.0
2023-07-21 11:50:00,46.7,46.7,46.54,46.66,276663.0,43.9845,43.9845,43.8338,43.9468,276663.0
2023-07-21 12:00:00,46.66,46.66,46.49,46.52,253511.0,43.9468,43.9468,43.7867,43.815,253511.0
2023-07-21 12:10:00,46.52,46.62,46.49,46.51,301307.0,43.815,43.9091,43.7867,43.8055,301307.0
2023-07-21 12:20:00,46.51,46.59,46.48,46.5,177908.0,43.8055,43.8809,43.7773,43.7961,177908.0
2023-07-21 12:30:00,46.5,46.64,46.49,46.5,126934.0,43.7961,43.928,43.7867,43.7961,126934.0
2023-07-21 12:40:00,46.5,46.5,46.3,46.33,364445.0,43.7961,43.7961,43.6078,43.636,364445.0
2023-07-21 12:50:00,46.32,46.46,46.32,46.42,245341.0,43.6266,43.7585,43.6266,43.7208,245341.0
2023-07-21 13:00:00,46.41,46.55,46.41,46.53,100544.0,43.7114,43.8432,43.7114,43.8244,100544.0
2023-07-21 13:10:00,46.53,46.54,46.48,46.49,122836.0,43.8244,43.8338,43.7773,43.7867,122836.0
2023-07-21 13:20:00,46.5,46.53,46.46,46.47,106129.0,43.7961,43.8244,43.7585,43.7679,106129.0
2023-07-21 13:30:00,46.48,46.56,46.46,46.49,148035.0,43.7773,43.8526,43.7585,43.7867,148035.0
2023-07-21 13:40:00,46.49,46.56,46.47,46.55,158545.0,43.7867,43.8526,43.7679,43.8432,158545.0
2023-07-21 13:50:00,46.54,46.6,46.51,46.59,126004.0,43.8338,43.8903,43.8055,43.8809,126004.0
2023-07-21 14:00:00,46.59,46.63,46.47,46.54,212055.0,43.8809,43.9186,43.7679,43.8338,212055.0
2023-07-21 14:10:00,46.55,46.58,46.48,46.51,176694.0,43.8432,43.8715,43.7773,43.8055,176694.0
2023-07-21 14:20:00,46.5,46.53,46.45,46.47,191630.0,43.7961,43.8244,43.749,43.7679,191630.0
2023-07-21 14:30:00,46.48,46.54,46.44,46.52,187596.0,43.7773,43.8338,43.7396,43.815,187596.0
2023-07-21 14:40:00,46.52,46.58,46.51,46.53,152569.0,43.815,43.8715,43.8055,43.8244,152569.0
2023-07-21 14:50:00,46.52,46.57,46.44,46.45,233041.0,43.815,43.8621,43.7396,43.749,233041.0
2023-07-21 15:00:00,46.45,46.5,46.31,46.33,279664.0,43.749,43.7961,43.6172,43.636,279664.0
2023-07-21 15:10:00,46.33,46.41,46.28,46.4,286494.0,43.636,43.7114,43.5889,43.7019,286494.0
2023-07-21 15:20:00,46.4,46.41,46.33,46.35,384138.0,43.7019,43.7114,43.636,43.6548,384138.0
2023-07-21 15:30:00,46.36,46.4,46.29,46.35,454975.0,43.6643,43.7019,43.5983,43.6548,454975.0
2023-07-21 15:40:00,46.34,46.41,46.33,46.34,589099.0,43.6454,43.7114,43.636,43.6454,589099.0
2023-07-21 15:50:00,46.34,46.38,46.28,46.38,1513182.0,43.6454,43.6831,43.5889,43.6831,1513182.0
2023-07-24 09:30:00,46.29,47.0,46.29,46.92,1312849.0,43.5983,44.2671,43.5983,44.1917,1312849.0
2023-07-24 09:40:00,46.92,47.2,46.9,47.06,668786.0,44.1917,44.4554,44.1729,44.3236,668786.0
2023-07-24 09:50:00,47.07,47.18,46.89,47.03,591333.0,44.333,44.4366,44.1634,44.2953,591333.0
2023-07-24 10:00:00,47.02,47.23,47.01,47.22,548469.0,44.2859,44.4837,44.2765,44.4743,548469.0
2023-07-24 10:10:00,47.22,47.25,46.91,46.97,380216.0,44.4743,44.5025,44.1823,44.2388,380216.0
2023-07-24 10:20:00,46.96,47.17,46.94,47.1,426711.0,44.2294,44.4272,44.2105,44.3612,426711.0
2023-07-24 10:30:00,47.11,47.18,47.01,47.09,258354.0,44.3707,44.4366,44.2765,44.3518,258354.0
2023-07-24 10:40:00,47.1,47.27,47.02,47.23,285240.0,44.3612,44.5214,44.2859,44.4837,285240.0
2023-07-24 10:50:00,47.24,47.24,47.07,47.14,320533.0,44.4931,44.4931,44.333,44.3989,320533.0
2023-07-24 11:00:00,47.15,47.35,47.11,47.28,625720.0,44.4083,44.5967,44.3707,44.5308,625720.0
2023-07-24 11:10:00,47.28,47.3,47.16,47.18,505595.0,44.5308,44.5496,44.4177,44.4366,505595.0
2023-07-24 11:20:00,47.18,47.37,47.18,47.37,475192.0,44.4366,44.6155,44.4366,44.6155,475192.0
2023-07-24 11:30:00,47.37,47.44,47.21,47.23,851805.0,44.6155,44.6815,44.4648,44.4837,851805.0
2023-07-24 11:40:00,47.23,47.24,47.07,47.12,289433.0,44.4837,44.4931,44.333,44.3801,289433.0
2023-07-24 11:50:00,47.12,47.34,47.09,47.31,435617.0,44.3801,44.5873,44.3518,44.559,435617.0
2023-07-24 12:00:00,47.32,47.5,47.31,47.45,314692.0,44.5684,44.738,44.559,44.6909,314692.0
2023-07-24 12:10:00,47.45,47.48,47.37,47.46,194188.0,44.6909,44.7191,44.6155,44.7003,194188.0
2023-07-24 12:20:00,47.47,47.66,47.44,47.63,244516.0,44.7097,44.8887,44.6815,44.8604,244516.0
2023-07-24 12:30:00,47.63,47.69,47.56,47.63,193018.0,44.8604,44.9169,44.7945,44.8604,193018.0
2023-07-24 12:40:00,47.63,47.64,47.55,47.56,176284.0,44.8604,44.8698,44.7851,44.7945,176284.0
2023-07-24 12:50:00,47.56,47.68,47.49,47.63,290506.0,44.7945,44.9075,44.7286,44.8604,290506.0
2023-07-24 13:00:00,47.63,47.67,47.56,47.64,129275.0,44.8604,44.8981,44.7945,44.8698,129275.0
2023-07-24 13:10:00,47.65,47.67,47.6,47.64,123983.0,44.8793,44.8981,44.8322,44.8698,123983.0
2023-07-24 13:20:00,47.64,47.65,47.57,47.64,146297.0,44.8698,44.8793,44.8039,44.8698,146297.0
2023-07-24 13:30:00,47.64,47.69,47.61,47.67,296469.0,44.8698,44.9169,44.8416,44.8981,296469.0
2023-07-24 13:40:00,47.66,47.7,47.63,47.66,112448.0,44.8887,44.9263,44.8604,44.8887,112448.0
2023-07-24 13:50:00,47.66,47.69,47.58,47.59,133857.0,44.8887,44.9169,44.8133,44.8227,133857.0
2023-07-24 14:00:00,47.59,47.7,47.58,47.6,431946.0,44.8227,44.9263,44.8133,44.8322,431946.0
2023-07-24 14:10:00,47.59,47.59,47.48,47.53,184709.0,44.8227,44.8227,44.7191,44.7662,184709.0
2023-07-24 14:20:00,47.53,47.55,47.46,47.51,222890.0,44.7662,44.7851,44.7003,44.7474,222890.0
2023-07-24 14:30:00,47.5,47.52,47.44,47.48,465066.0,44.738,44.7568,44.6815,44.7191,465066.0
2023-07-24 14:40:00,47.48,47.48,47.37,47.48,256112.0,44.7191,44.7191,44.6155,44.7191,256112.0
2023-07-24 14:50:00,47.47,47.48,47.4,47.42,253710.0,44.7097,44.7191,44.6438,44.6626,253710.0
2023-07-24 15:00:00,47.42,47.45,47.38,47.43,288757.0,44.6626,44.6909,44.625,44.672,288757.0
2023-07-24 15:10:00,47.43,47.49,47.4,47.45,304687.0,44.672,44.7286,44.6438,44.6909,304687.0
2023-07-24 15:20:00,47.45,47.5,47.39,47.41,306001.0,44.6909,44.738,44.6344,44.6532,306001.0
2023-07-24 15:30:00,47.41,47.49,47.39,47.44,341950.0,44.6532,44.7286,44.6344,44.6815,341950.0
2023-07-24 15:40:00,47.44,47.52,47.44,47.48,499415.0,44.6815,44.7568,44.6815,44.7191,499415.0
2023-07-24 15:50:00,47.48,47.57,47.42,47.55,1099303.0,44.7191,44.8039,44.6626,44.7851,1099303.0
2023-07-25 09:30:00,47.59,47.9,47.39,47.78,1038015.0,44.8227,45.1147,44.6344,45.0017,1038015.0
2023-07-25 09:40:00,47.79,47.84,47.2,47.21,1288565.0,45.0111,45.0582,44.4554,44.4648,1288565.0
2023-07-25 09:50:00,47.21,47.25,46.96,46.97,1586767.0,44.4648,44.5025,44.2294,44.2388,1586767.0
2023-07-25 10:00:00,46.97,47.44,46.97,47.39,724986.0,44.2388,44.6815,44.2388,44.6344,724986.0
2023-07-25 10:10:00,47.4,47.64,47.32,47.64,385554.0,44.6438,44.8698,44.5684,44.8698,385554.0
2023-07-25 10:20:00,47.65,47.75,47.53,47.68,395762.0,44.8793,44.9734,44.7662,44.9075,395762.0
2023-07-25 10:30:00,47.67,47.73,47.56,47.58,281774.0,44.8981,44.9546,44.7945,44.8133,281774.0
2023-07-25 10:40:00,47.58,47.87,47.55,47.81,283356.0,44.8133,45.0865,44.7851,45.03,283356.0
2023-07-25 10:50:00,47.82,47.83,47.72,47.79,147318.0,45.0394,45.0488,44.9452,45.0111,147318.0
2023-07-25 11:00:00,47.79,47.82,47.61,47.66,216606.0,45.0111,45.0394,44.8416,44.8887,216606.0
2023-07-25 11:10:00,47.65,47.67,47.54,47.65,176965.0,44.8793,44.8981,44.7757,44.8793,176965.0
2023-07-25 11:20:00,47.65,47.79,47.64,47.72,199084.0,44.8793,45.0111,44.8698,44.9452,199084.0
2023-07-25 11:30:00,47.73,47.76,47.65,47.75,166949.0,44.9546,44.9829,44.8793,44.9734,166949.0
2023-07-25 11:40:00,47.75,47.77,47.62,47.62,116949.0,44.9734,44.9923,44.851,44.851,116949.0
2023-07-25 11:50:00,47.62,47.62,47.51,47.58,138254.0,44.851,44.851,44.7474,44.8133,138254.0
2023-07-25 12:00:00,47.58,47.6,47.47,47.58,339725.0,44.8133,44.8322,44.7097,44.8133,339725.0
2023-07-25 12:10:00,47.58,47.62,47.53,47.56,122004.0,44.8133,44.851,44.7662,44.7945,122004.0
2023-07-25 12:20:00,47.55,47.6,47.53,47.56,139232.0,44.7851,44.8322,44.7662,44.7945,139232.0
2023-07-25 12:30:00,47.57,47.72,47.56,47.7,196113.0,44.8039,44.9452,44.7945,44.9263,196113.0
2023-07-25 12:40:00,47.71,47.77,47.69,47.72,146562.0,44.9358,44.9923,44.9169,44.9452,146562.0
2023-07-25 12:50:00,47.73,47.83,47.7,47.83,295379.0,44.9546,45.0488,44.9263,45.0488,295379.0
2023-07-25 13:00:00,47.82,47.82,47.66,47.72,149904.0,45.0394,45.0394,44.8887,44.9452,149904.0
2023-07-25 13:10:00,47.71,47.75,47.63,47.75,94562.0,44.9358,44.9734,44.8604,44.9734,94562.0
2023-07-25 13:20:00,47.75,47.81,47.72,47.75,73429.0,44.9734,45.03,44.9452,44.9734,73429.0
2023-07-25 13:30:00,47.76,47.8,47.7,47.72,61225.0,44.9829,45.0205,44.9263,44.9452,61225.0
2023-07-25 13:40:00,47.72,47.83,47.71,47.82,109525.0,44.9452,45.0488,44.9358,45.0394,109525.0
2023-07-25 13:50:00,47.82,47.86,47.78,47.84,186199.0,45.0394,45.077,45.0017,45.0582,186199.0
2023-07-25 14:00:00,47.85,47.86,47.73,47.78,198256.0,45.0676,45.077,44.9546,45.0017,198256.0
2023-07-25 14:10:00,47.77,47.83,47.74,47.81,216165.0,44.9923,45.0488,44.964,45.03,216165.0
2023-07-25 14:20:00,47.81,47.82,47.76,47.8,160785.0,45.03,45.0394,44.9829,45.0205,160785.0
2023-07-25 14:30:00,47.8,47.99,47.26,47.28,3804007.0,45.0205,45.1995,44.5119,44.5308,3804007.0
2023-07-25 14:40:00,47.28,47.42,46.38,46.43,3870898.0,44.5308,44.6626,43.6831,43.7302,3870898.0
2023-07-25 14:50:00,46.43,47.23,46.43,47.22,3274863.0,43.7302,44.4837,43.7302,44.4743,3274863.0
2023-07-25 15:00:00,47.22,47.33,46.86,47.0,1896305.0,44.4743,44.5779,44.1352,44.2671,1896305.0
2023-07-25 15:10:00,47.0,47.01,46.72,46.74,1480708.0,44.2671,44.2765,44.0033,44.0222,1480708.0
2023-07-25 15:20:00,46.73,46.93,46.68,46.91,1198159.0,44.0128,44.2011,43.9657,44.1823,1198159.0
2023-07-25 15:30:00,46.92,46.94,46.74,46.81,1813124.0,44.1917,44.2105,44.0222,44.0881,1813124.0
2023-07-25 15:40:00,46.81,46.84,46.68,46.75,1062004.0,44.0881,44.1164,43.9657,44.0316,1062004.0
2023-07-25 15:50:00,46.74,46.75,46.6,46.64,2286698.0,44.0222,44.0316,43.8903,43.928,2286698.0
2023-07-26 09:30:00,47.85,48.48,47.61,48.37,3411574.0,45.0676,45.661,44.8416,45.5574,3411574.0
2023-07-26 09:40:00,48.37,48.64,48.3,48.41,1551345.0,45.5574,45.8117,45.4915,45.5951,1551345.0
2023-07-26 09:50:00,48.41,48.49,48.29,48.34,691045.0,45.5951,45.6704,45.482,45.5291,691045.0
2023-07-26 10:00:00,48.34,48.42,48.12,48.4,1209558.0,45.5291,45.6045,45.3219,45.5856,1209558.0
2023-07-26 10:10:00,48.4,48.4,48.14,48.26,369391.0,45.5856,45.5856,45.3408,45.4538,369391.0
2023-07-26 10:20:00,48.26,48.49,48.22,48.33,464436.0,45.4538,45.6704,45.4161,45.5197,464436.0
2023-07-26 10:30:00,48.33,48.37,48.17,48.3,288160.0,45.5197,45.5574,45.369,45.4915,288160.0
2023-07-26 10:40:00,48.29,48.39,48.14,48.37,422380.0,45.482,45.5762,45.3408,45.5574,422380.0
2023-07-26 10:50:00,48.36,48.57,48.3,48.5,435776.0,45.548,45.7458,45.4915,45.6798,435776.0
2023-07-26 11:00:00,48.5,48.56,48.41,48.52,328611.0,45.6798,45.7363,45.5951,45.6987,328611.0
2023-07-26 11:10:00,48.52,48.57,48.4,48.4,339891.0,45.6987,45.7458,45.5856,45.5856,339891.0
2023-07-26 11:20:00,48.4,48.45,48.35,48.39,302334.0,45.5856,45.6327,45.5386,45.5762,302334.0
2023-07-26 11:30:00,48.39,48.55,48.38,48.53,302673.0,45.5762,45.7269,45.5668,45.7081,302673.0
2023-07-26 11:40:00,48.54,48.55,48.4,48.5,439659.0,45.7175,45.7269,45.5856,45.6798,439659.0
2023-07-26 11:50:00,48.5,48.69,48.49,48.68,518863.0,45.6798,45.8588,45.6704,45.8494,518863.0
2023-07-26 12:00:00,48.68,48.72,48.53,48.57,468762.0,45.8494,45.887,45.7081,45.7458,468762.0
2023-07-26 12:10:00,48.58,48.73,48.56,48.7,497736.0,45.7552,45.8965,45.7363,45.8682,497736.0
2023-07-26 12:20:00,48.71,48.89,48.7,48.87,598701.0,45.8776,46.0472,45.8682,46.0283,598701.0
2023-07-26 12:30:00,48.88,48.92,48.78,48.83,405279.0,46.0377,46.0754,45.9435,45.9906,405279.0
2023-07-26 12:40:00,48.83,48.9,48.82,48.83,406549.0,45.9906,46.0566,45.9812,45.9906,406549.0
2023-07-26 12:50:00,48.82,48.83,48.74,48.79,429737.0,45.9812,45.9906,45.9059,45.953,429737.0
2023-07-26 13:00:00,48.79,48.87,48.73,48.84,591381.0,45.953,46.0283,45.8965,46.0001,591381.0
2023-07-26 13:10:00,48.83,48.93,48.83,48.9,725116.0,45.9906,46.0848,45.9906,46.0566,725116.0
2023-07-26 13:20:00,48.89,48.91,48.81,48.82,646938.0,46.0472,46.066,45.9718,45.9812,646938.0
2023-07-26 13:30:00,48.82,48.86,48.71,48.76,344973.0,45.9812,46.0189,45.8776,45.9247,344973.0
2023-07-26 13:40:00,48.76,48.78,48.67,48.67,197976.0,45.9247,45.9435,45.8399,45.8399,197976.0
2023-07-26 13:50:00,48.67,48.69,48.62,48.63,296947.0,45.8399,45.8588,45.7929,45.8023,296947.0
2023-07-26 14:00:00,48.63,48.74,48.61,48.7,510707.0,45.8023,45.9059,45.7834,45.8682,510707.0
2023-07-26 14:10:00,48.7,48.75,48.65,48.69,365512.0,45.8682,45.9153,45.8211,45.8588,365512.0
2023-07-26 14:20:00,48.69,48.72,48.58,48.68,327304.0,45.8588,45.887,45.7552,45.8494,327304.0
2023-07-26 14:30:00,48.68,48.9,48.56,48.89,1094740.0,45.8494,46.0566,45.7363,46.0472,1094740.0
2023-07-26 14:40:00,48.89,49.12,48.82,49.07,1906186.0,46.0472,46.2638,45.9812,46.2167,1906186.0
2023-07-26 14:50:00,49.06,49.22,49.04,49.11,1031458.0,46.2073,46.358,46.1884,46.2544,1031458.0
2023-07-26 15:00:00,49.12,49.17,48.89,48.92,583905.0,46.2638,46.3109,46.0472,46.0754,583905.0
2023-07-26 15:10:00,48.92,49.01,48.8,48.81,590943.0,46.0754,46.1602,45.9624,45.9718,590943.0
2023-07-26 15:20:00,48.81,48.98,48.79,48.9,921902.0,45.9718,46.1319,45.953,46.0566,921902.0
2023-07-26 15:30:00,48.91,48.91,48.73,48.8,723458.0,46.066,46.066,45.8965,45.9624,723458.0
2023-07-26 15:40:00,48.81,48.97,48.8,48.87,510944.0,45.9718,46.1225,45.9624,46.0283,510944.0
2023-07-26 15:50:00,48.88,48.92,48.82,48.9,1652032.0,46.0377,46.0754,45.9812,46.0566,1652032.0
2023-07-27 09:30:00,49.33,49.57,49.1,49.28,1796492.0,46.4616,46.6876,46.2449,46.4145,1796492.0
2023-07-27 09:40:00,49.27,49.38,49.03,49.11,1585437.0,46.4051,46.5087,46.179,46.2544,1585437.0
2023-07-27 09:50:00,49.12,49.15,48.73,49.08,810346.0,46.2638,46.292,45.8965,46.2261,810346.0
2023-07-27 10:00:00,49.08,49.1,48.83,48.94,592616.0,46.2261,46.2449,45.9906,46.0942,592616.0
2023-07-27 10:10:00,48.95,49.09,48.89,49.03,313707.0,46.1037,46.2355,46.0472,46.179,313707.0
2023-07-27 10:20:00,49.04,49.15,48.96,49.09,390709.0,46.1884,46.292,46.1131,46.2355,390709.0
2023-07-27 10:30:00,49.09,49.43,49.04,49.41,628771.0,46.2355,46.5558,46.1884,46.5369,628771.0
2023-07-27 10:40:00,49.41,49.41,49.07,49.13,208425.0,46.5369,46.5369,46.2167,46.2732,208425.0
2023-07-27 10:50:00,49.14,49.15,48.87,49.03,502367.0,46.2826,46.292,46.0283,46.179,502367.0
2023-07-27 11:00:00,49.03,49.04,48.83,48.84,209554.0,46.179,46.1884,45.9906,46.0001,209554.0
2023-07-27 11:10:00,48.85,48.91,48.79,48.91,335815.0,46.0095,46.066,45.953,46.066,335815.0
2023-07-27 11:20:00,48.91,48.98,48.85,48.92,152534.0,46.066,46.1319,46.0095,46.0754,152534.0
2023-07-27 11:30:00,48.92,48.92,48.78,48.86,520922.0,46.0754,46.0754,45.9435,46.0189,520922.0
2023-07-27 11:40:00,48.85,48.86,48.63,48.68,261951.0,46.0095,46.0189,45.8023,45.8494,261951.0
2023-07-27 11:50:00,48.68,48.7,48.58,48.62,275151.0,45.8494,45.8682,45.7552,45.7929,275151.0
2023-07-27 12:00:00,48.62,48.65,48.46,48.64,179509.0,45.7929,45.8211,45.6422,45.8117,179509.0
2023-07-27 12:10:00,48.64,48.74,48.59,48.72,288544.0,45.8117,45.9059,45.7646,45.887,288544.0
2023-07-27 12:20:00,48.73,48.79,48.7,48.76,135425.0,45.8965,45.953,45.8682,45.9247,135425.0
2023-07-27 12:30:00,48.76,48.86,48.75,48.83,150131.0,45.9247,46.0189,45.9153,45.9906,150131.0
2023-07-27 12:40:00,48.83,48.86,48.8,48.84,71190.0,45.9906,46.0189,45.9624,46.0001,71190.0
2023-07-27 12:50:00,48.84,48.88,48.8,48.86,103350.0,46.0001,46.0377,45.9624,46.0189,103350.0
2023-07-27 13:00:00,48.86,48.86,48.66,48.72,185416.0,46.0189,46.0189,45.8305,45.887,185416.0
2023-07-27 13:10:00,48.71,48.72,48.51,48.52,458803.0,45.8776,45.887,45.6892,45.6987,458803.0
2023-07-27 13:20:00,48.52,48.52,48.39,48.46,556327.0,45.6987,45.6987,45.5762,45.6422,556327.0
2023-07-27 13:30:00,48.45,48.48,48.27,48.27,393107.0,45.6327,45.661,45.4632,45.4632,393107.0
2023-07-27 13:40:00,48.27,48.31,48.16,48.19,1170966.0,45.4632,45.5009,45.3596,45.3879,1170966.0
2023-07-27 13:50:00,48.18,48.36,48.14,48.36,423555.0,45.3784,45.548,45.3408,45.548,423555.0
2023-07-27 14:00:00,48.36,48.4,48.25,48.27,365955.0,45.548,45.5856,45.4444,45.4632,365955.0
2023-07-27 14:10:00,48.27,48.28,48.07,48.27,523553.0,45.4632,45.4726,45.2748,45.4632,523553.0
2023-07-27 14:20:00,48.27,48.36,48.11,48.12,297754.0,45.4632,45.548,45.3125,45.3219,297754.0
2023-07-27 14:30:00,48.12,48.18,47.98,48.17,665846.0,45.3219,45.3784,45.1901,45.369,665846.0
2023-07-27 14:40:00,48.17,48.24,48.15,48.2,282124.0,45.369,45.4349,45.3502,45.3973,282124.0
2023-07-27 14:50:00,48.19,48.21,48.04,48.05,266497.0,45.3879,45.4067,45.2466,45.256,266497.0
2023-07-27 15:00:00,48.04,48.09,47.98,48.04,647495.0,45.2466,45.2937,45.1901,45.2466,647495.0
2023-07-27 15:10:00,48.04,48.1,47.97,48.01,298553.0,45.2466,45.3031,45.1806,45.2183,298553.0
2023-07-27 15:20:00,48.0,48.01,47.81,47.82,551304.0,45.2089,45.2183,45.03,45.0394,551304.0
2023-07-27 15:30:00,47.81,47.92,47.8,47.83,435821.0,45.03,45.1336,45.0205,45.0488,435821.0
2023-07-27 15:40:00,47.83,47.99,47.82,47.98,630900.0,45.0488,45.1995,45.0394,45.1901,630900.0
2023-07-27 15:50:00,47.99,48.09,47.98,48.01,1357196.0,45.1995,45.2937,45.1901,45.2183,1357196.0
2023-07-28 09:30:00,48.71,48.96,48.12,48.5,932471.0,45.8776,46.1131,45.3219,45.6798,932471.0
2023-07-28 09:40:00,48.51,48.74,48.5,48.66,424673.0,45.6892,45.9059,45.6798,45.8305,424673.0
2023-07-28 09:50:00,48.65,48.76,48.59,48.66,284554.0,45.8211,45.9247,45.7646,45.8305,284554.0
2023-07-28 10:00:00,48.67,48.73,48.48,48.62,353589.0,45.8399,45.8965,45.661,45.7929,353589.0
2023-07-28 10:10:00,48.61,48.86,48.59,48.82,588891.0,45.7834,46.0189,45.7646,45.9812,588891.0
2023-07-28 10:20:00,48.83,48.87,48.62,48.69,268520.0,45.9906,46.0283,45.7929,45.8588,268520.0
2023-07-28 10:30:00,48.7,48.89,48.61,48.85,241808.0,45.8682,46.0472,45.7834,46.0095,241808.0
2023-07-28 10:40:00,48.85,48.91,48.74,48.9,236531.0,46.0095,46.066,45.9059,46.0566,236531.0
2023-07-28 10:50:00,48.9,48.93,48.78,48.84,186206.0,46.0566,46.0848,45.9435,46.0001,186206.0
2023-07-28 11:00:00,48.85,48.89,48.73,48.86,170516.0,46.0095,46.0472,45.8965,46.0189,170516.0
2023-07-28 11:10:00,48.85,48.88,48.76,48.77,256004.0,46.0095,46.0377,45.9247,45.9341,256004.0
2023-07-28 11:20:00,48.76,48.91,48.76,48.87,152607.0,45.9247,46.066,45.9247,46.0283,152607.0
2023-07-28 11:30:00,48.86,48.92,48.83,48.89,172586.0,46.0189,46.0754,45.9906,46.0472,172586.0
2023-07-28 11:40:00,48.9,48.9,48.75,48.78,220806.0,46.0566,46.0566,45.9153,45.9435,220806.0
2023-07-28 11:50:00,48.77,48.84,48.77,48.83,216750.0,45.9341,46.0001,45.9341,45.9906,216750.0
2023-07-28 12:00:00,48.83,48.83,48.64,48.67,218662.0,45.9906,45.9906,45.8117,45.8399,218662.0
2023-07-28 12:10:00,48.68,48.86,48.67,48.83,148562.0,45.8494,46.0189,45.8399,45.9906,148562.0
2023-07-28 12:20:00,48.84,48.94,48.83,48.9,187876.0,46.0001,46.0942,45.9906,46.0566,187876.0
2023-07-28 12:30:00,48.9,48.97,48.86,48.95,105303.0,46.0566,46.1225,46.0189,46.1037,105303.0
2023-07-28 12:40:00,48.96,48.96,48.78,48.78,103796.0,46.1131,46.1131,45.9435,45.9435,103796.0
2023-07-28 12:50:00,48.79,48.88,48.77,48.8,87369.0,45.953,46.0377,45.9341,45.9624,87369.0
2023-07-28 13:00:00,48.79,48.8,48.66,48.68,105015.0,45.953,45.9624,45.8305,45.8494,105015.0
2023-07-28 13:10:00,48.67,48.73,48.65,48.71,69887.0,45.8399,45.8965,45.8211,45.8776,69887.0
2023-07-28 13:20:00,48.71,48.74,48.64,48.66,85542.0,45.8776,45.9059,45.8117,45.8305,85542.0
2023-07-28 13:30:00,48.66,48.67,48.53,48.57,154290.0,45.8305,45.8399,45.7081,45.7458,154290.0
2023-07-28 13:40:00,48.56,48.56,48.39,48.42,331635.0,45.7363,45.7363,45.5762,45.6045,331635.0
2023-07-28 13:50:00,48.41,48.61,48.38,48.58,244724.0,45.5951,45.7834,45.5668,45.7552,244724.0
2023-07-28 14:00:00,48.58,48.64,48.57,48.62,214234.0,45.7552,45.8117,45.7458,45.7929,214234.0
2023-07-28 14:10:00,48.63,48.63,48.55,48.61,220149.0,45.8023,45.8023,45.7269,45.7834,220149.0
2023-07-28 14:20:00,48.61,48.65,48.57,48.59,111001.0,45.7834,45.8211,45.7458,45.7646,111001.0
2023-07-28 14:30:00,48.6,48.63,48.53,48.55,142764.0,45.774,45.8023,45.7081,45.7269,142764.0
2023-07-28 14:40:00,48.55,48.6,48.53,48.59,137661.0,45.7269,45.774,45.7081,45.7646,137661.0
2023-07-28 14:50:00,48.59,48.64,48.57,48.61,182535.0,45.7646,45.8117,45.7458,45.7834,182535.0
2023-07-28 15:00:00,48.61,48.66,48.57,48.65,208519.0,45.7834,45.8305,45.7458,45.8211,208519.0
2023-07-28 15:10:00,48.64,48.72,48.64,48.67,153235.0,45.8117,45.887,45.8117,45.8399,153235.0
2023-07-28 15:20:00,48.67,48.68,48.56,48.56,223099.0,45.8399,45.8494,45.7363,45.7363,223099.0
2023-07-28 15:30:00,48.56,48.62,48.53,48.61,273574.0,45.7363,45.7929,45.7081,45.7834,273574.0
2023-07-28 15:40:00,48.61,48.68,48.57,48.63,400693.0,45.7834,45.8494,45.7458,45.8023,400693.0
2023-07-28 15:50:00,48.64,48.74,48.62,48.71,829550.0,45.8117,45.9059,45.7929,45.8776,829550.0
2023-07-31 09:30:00,48.8,49.12,48.68,48.75,759938.0,45.9624,46.2638,45.8494,45.9153,759938.0
2023-07-31 09:40:00,48.74,48.97,48.69,48.83,461412.0,45.9059,46.1225,45.8588,45.9906,461412.0
2023-07-31 09:50:00,48.83,48.93,48.79,48.91,443493.0,45.9906,46.0848,45.953,46.066,443493.0
2023-07-31 10:00:00,48.92,49.07,48.86,49.01,466453.0,46.0754,46.2167,46.0189,46.1602,466453.0
2023-07-31 10:10:00,49.0,49.13,48.94,49.09,254680.0,46.1508,46.2732,46.0942,46.2355,254680.0
2023-07-31 10:20:00,49.09,49.1,48.85,48.86,342178.0,46.2355,46.2449,46.0095,46.0189,342178.0
2023-07-31 10:30:00,48.87,48.87,48.71,48.78,479501.0,46.0283,46.0283,45.8776,45.9435,479501.0
2023-07-31 10:40:00,48.77,48.82,48.61,48.61,385914.0,45.9341,45.9812,45.7834,45.7834,385914.0
2023-07-31 10:50:00,48.6,48.66,48.52,48.65,266077.0,45.774,45.8305,45.6987,45.8211,266077.0
2023-07-31 11:00:00,48.66,48.7,48.57,48.65,178157.0,45.8305,45.8682,45.7458,45.8211,178157.0
2023-07-31 11:10:00,48.65,48.71,48.61,48.69,162416.0,45.8211,45.8776,45.7834,45.8588,162416.0
2023-07-31 11:20:00,48.7,48.71,48.57,48.66,158630.0,45.8682,45.8776,45.7458,45.8305,158630.0
2023-07-31 11:30:00,48.66,48.72,48.62,48.63,150538.0,45.8305,45.887,45.7929,45.8023,150538.0
2023-07-31 11:40:00,48.62,48.66,48.57,48.63,210142.0,45.7929,45.8305,45.7458,45.8023,210142.0
2023-07-31 11:50:00,48.63,48.65,48.54,48.59,267228.0,45.8023,45.8211,45.7175,45.7646,267228.0
2023-07-31 12:00:00,48.59,48.61,48.45,48.45,195069.0,45.7646,45.7834,45.6327,45.6327,195069.0
2023-07-31 12:10:00,48.46,48.56,48.45,48.51,162511.0,45.6422,45.7363,45.6327,45.6892,162511.0
2023-07-31 12:20:00,48.51,48.65,48.51,48.6,290479.0,45.6892,45.8211,45.6892,45.774,290479.0
2023-07-31 12:30:00,48.6,48.61,48.52,48.53,248706.0,45.774,45.7834,45.6987,45.7081,248706.0
2023-07-31 12:40:00,48.52,48.53,48.47,48.51,180052.0,45.6987,45.7081,45.6516,45.6892,180052.0
2023-07-31 12:50:00,48.51,48.57,48.48,48.54,79333.0,45.6892,45.7458,45.661,45.7175,79333.0
2023-07-31 13:00:00,48.54,48.55,48.45,48.5,176165.0,45.7175,45.7269,45.6327,45.6798,176165.0
2023-07-31 13:10:00,48.51,48.52,48.33,48.37,236668.0,45.6892,45.6987,45.5197,45.5574,236668.0
2023-07-31 13:20:00,48.37,48.47,48.35,48.45,139484.0,45.5574,45.6516,45.5386,45.6327,139484.0
2023-07-31 13:30:00,48.45,48.5,48.44,48.48,123426.0,45.6327,45.6798,45.6233,45.661,123426.0
2023-07-31 13:40:00,48.49,48.51,48.42,48.44,268675.0,45.6704,45.6892,45.6045,45.6233,268675.0
2023-07-31 13:50:00,48.44,48.46,48.4,48.45,242099.0,45.6233,45.6422,45.5856,45.6327,242099.0
2023-07-31 14:00:00,48.45,48.46,48.4,48.44,238288.0,45.6327,45.6422,45.5856,45.6233,238288.0
2023-07-31 14:10:00,48.44,48.46,48.4,48.43,184961.0,45.6233,45.6422,45.5856,45.6139,184961.0
2023-07-31 14:20:00,48.43,48.45,48.39,48.42,197651.0,45.6139,45.6327,45.5762,45.6045,197651.0
2023-07-31 14:30:00,48.43,48.48,48.41,48.44,168921.0,45.6139,45.661,45.5951,45.6233,168921.0
2023-07-31 14:40:00,48.44,48.5,48.42,48.49,449938.0,45.6233,45.6798,45.6045,45.6704,449938.0
2023-07-31 14:50:00,48.49,48.52,48.44,48.51,599085.0,45.6704,45.6987,45.6233,45.6892,599085.0
2023-07-31 15:00:00,48.52,48.53,48.45,48.46,251750.0,45.6987,45.7081,45.6327,45.6422,251750.0
2023-07-31 15:10:00,48.45,48.51,48.41,48.5,242535.0,45.6327,45.6892,45.5951,45.6798,242535.0
2023-07-31 15:20:00,48.5,48.55,48.48,48.48,240223.0,45.6798,45.7269,45.661,45.661,240223.0
2023-07-31 15:30:00,48.49,48.5,48.44,48.45,302162.0,45.6704,45.6798,45.6233,45.6327,302162.0
2023-07-31 15:40:00,48.44,48.55,48.44,48.55,318889.0,45.6233,45.7269,45.6233,45.7269,318889.0
2023-07-31 15:50:00,48.55,48.72,48.55,48.7,2217502.0,45.7269,45.887,45.7269,45.8682,2217502.0
2023-08-01 09:30:00,48.42,48.42,47.84,48.04,1532559.0,45.6045,45.6045,45.0582,45.2466,1532559.0
2023-08-01 09:40:00,48.04,48.15,47.89,48.09,798046.0,45.2466,45.3502,45.1053,45.2937,798046.0
2023-08-01 09:50:00,48.08,48.34,47.93,48.28,659623.0,45.2843,45.5291,45.143,45.4726,659623.0
2023-08-01 10:00:00,48.29,48.35,47.85,47.87,496876.0,45.482,45.5386,45.0676,45.0865,496876.0
2023-08-01 10:10:00,47.88,47.99,47.62,47.68,634981.0,45.0959,45.1995,44.851,44.9075,634981.0
2023-08-01 10:20:00,47.67,47.68,47.49,47.56,684436.0,44.8981,44.9075,44.7286,44.7945,684436.0
2023-08-01 10:30:00,47.55,47.6,47.44,47.48,386318.0,44.7851,44.8322,44.6815,44.7191,386318.0
2023-08-01 10:40:00,47.49,47.73,47.45,47.66,525252.0,44.7286,44.9546,44.6909,44.8887,525252.0
2023-08-01 10:50:00,47.66,47.69,47.57,47.69,277517.0,44.8887,44.9169,44.8039,44.9169,277517.0
2023-08-01 11:00:00,47.69,47.82,47.66,47.77,203410.0,44.9169,45.0394,44.8887,44.9923,203410.0
2023-08-01 11:10:00,47.78,47.8,47.6,47.69,250821.0,45.0017,45.0205,44.8322,44.9169,250821.0
2023-08-01 11:20:00,47.68,47.71,47.6,47.65,387058.0,44.9075,44.9358,44.8322,44.8793,387058.0
2023-08-01 11:30:00,47.65,47.84,47.65,47.83,496498.0,44.8793,45.0582,44.8793,45.0488,496498.0
2023-08-01 11:40:00,47.84,47.86,47.74,47.81,255980.0,45.0582,45.077,44.964,45.03,255980.0
2023-08-01 11:50:00,47.8,47.84,47.75,47.84,111614.0,45.0205,45.0582,44.9734,45.0582,111614.0
2023-08-01 12:00:00,47.84,47.85,47.68,47.73,147882.0,45.0582,45.0676,44.9075,44.9546,147882.0
2023-08-01 12:10:00,47.73,47.8,47.71,47.74,136831.0,44.9546,45.0205,44.9358,44.964,136831.0
2023-08-01 12:20:00,47.75,47.78,47.72,47.78,75442.0,44.9734,45.0017,44.9452,45.0017,75442.0
2023-08-01 12:30:00,47.78,47.85,47.76,47.83,144089.0,45.0017,45.0676,44.9829,45.0488,144089.0
2023-08-01 12:40:00,47.83,47.89,47.83,47.83,110708.0,45.0488,45.1053,45.0488,45.0488,110708.0
2023-08-01 12:50:00,47.82,47.87,47.81,47.86,71142.0,45.0394,45.0865,45.03,45.077,71142.0
2023-08-01 13:00:00,47.86,47.89,47.83,47.88,55679.0,45.077,45.1053,45.0488,45.0959,55679.0
2023-08-01 13:10:00,47.88,47.88,47.76,47.86,122799.0,45.0959,45.0959,44.9829,45.077,122799.0
2023-08-01 13:20:00,47.86,47.94,47.85,47.91,81433.0,45.077,45.1524,45.0676,45.1241,81433.0
2023-08-01 13:30:00,47.91,47.96,47.87,47.89,91571.0,45.1241,45.1712,45.0865,45.1053,91571.0
2023-08-01 13:40:00,47.88,47.9,47.85,47.86,110670.0,45.0959,45.1147,45.0676,45.077,110670.0
2023-08-01 13:50:00,47.86,47.88,47.82,47.87,163329.0,45.077,45.0959,45.0394,45.0865,163329.0
2023-08-01 14:00:00,47.87,47.89,47.83,47.88,125190.0,45.0865,45.1053,45.0488,45.0959,125190.0
2023-08-01 14:10:00,47.88,47.99,47.86,47.97,61811.0,45.0959,45.1995,45.077,45.1806,61811.0
2023-08-01 14:20:00,47.96,47.96,47.84,47.9,153990.0,45.1712,45.1712,45.0582,45.1147,153990.0
2023-08-01 14:30:00,47.9,47.96,47.86,47.94,73870.0,45.1147,45.1712,45.077,45.1524,73870.0
2023-08-01 14:40:00,47.94,47.97,47.9,47.97,82920.0,45.1524,45.1806,45.1147,45.1806,82920.0
2023-08-01 14:50:00,47.97,47.97,47.88,47.96,112610.0,45.1806,45.1806,45.0959,45.1712,112610.0
2023-08-01 15:00:00,47.96,48.01,47.95,47.98,93265.0,45.1712,45.2183,45.1618,45.1901,93265.0
2023-08-01 15:10:00,47.98,48.05,47.97,48.02,137653.0,45.1901,45.256,45.1806,45.2277,137653.0
2023-08-01 15:20:00,48.02,48.06,47.98,47.99,147634.0,45.2277,45.2654,45.1901,45.1995,147634.0
2023-08-01 15:30:00,47.99,48.01,47.96,47.98,140815.0,45.1995,45.2183,45.1712,45.1901,140815.0
2023-08-01 15:40:00,47.98,48.05,47.95,48.05,257998.0,45.1901,45.256,45.1618,45.256,257998.0
2023-08-01 15:50:00,48.05,48.21,48.04,48.15,805621.0,45.256,45.4067,45.2466,45.3502,805621.0
2023-08-02 09:30:00,47.42,47.9,47.24,47.87,1209019.0,44.6626,45.1147,44.4931,45.0865,1209019.0
2023-08-02 09:40:00,47.86,47.95,47.61,47.95,599753.0,45.077,45.1618,44.8416,45.1618,599753.0
2023-08-02 09:50:00,47.96,47.98,47.6,47.63,786747.0,45.1712,45.1901,44.8322,44.8604,786747.0
2023-08-02 10:00:00,47.63,47.7,47.53,47.55,834042.0,44.8604,44.9263,44.7662,44.7851,834042.0
2023-08-02 10:10:00,47.55,47.72,47.4,47.46,605515.0,44.7851,44.9452,44.6438,44.7003,605515.0
2023-08-02 10:20:00,47.46,47.71,47.44,47.62,722523.0,44.7003,44.9358,44.6815,44.851,722523.0
2023-08-02 10:30:00,47.63,47.84,47.62,47.66,311219.0,44.8604,45.0582,44.851,44.8887,311219.0
2023-08-02 10:40:00,47.65,47.73,47.44,47.47,448198.0,44.8793,44.9546,44.6815,44.7097,448198.0
2023-08-02 10:50:00,47.47,47.53,47.17,47.2,1387873.0,44.7097,44.7662,44.4272,44.4554,1387873.0
2023-08-02 11:00:00,47.2,47.23,47.09,47.22,1176227.0,44.4554,44.4837,44.3518,44.4743,1176227.0
2023-08-02 11:10:00,47.23,47.39,47.17,47.19,482041.0,44.4837,44.6344,44.4272,44.446,482041.0
2023-08-02 11:20:00,47.18,47.49,47.15,47.49,430113.0,44.4366,44.7286,44.4083,44.7286,430113.0
2023-08-02 11:30:00,47.48,47.58,47.44,47.48,460799.0,44.7191,44.8133,44.6815,44.7191,460799.0
2023-08-02 11:40:00,47.48,47.52,47.39,47.47,269926.0,44.7191,44.7568,44.6344,44.7097,269926.0
2023-08-02 11:50:00,47.48,47.56,47.46,47.5,195762.0,44.7191,44.7945,44.7003,44.738,195762.0
2023-08-02 12:00:00,47.5,47.53,47.38,47.41,129952.0,44.738,44.7662,44.625,44.6532,129952.0
2023-08-02 12:10:00,47.41,47.64,47.38,47.61,199665.0,44.6532,44.8698,44.625,44.8416,199665.0
2023-08-02 12:20:00,47.61,47.68,47.53,47.63,274429.0,44.8416,44.9075,44.7662,44.8604,274429.0
2023-08-02 12:30:00,47.63,47.72,47.57,47.65,556822.0,44.8604,44.9452,44.8039,44.8793,556822.0
2023-08-02 12:40:00,47.65,47.8,47.64,47.74,239680.0,44.8793,45.0205,44.8698,44.964,239680.0
2023-08-02 12:50:00,47.73,47.73,47.62,47.65,186588.0,44.9546,44.9546,44.851,44.8793,186588.0
2023-08-02 13:00:00,47.64,47.7,47.58,47.59,100122.0,44.8698,44.9263,44.8133,44.8227,100122.0
2023-08-02 13:10:00,47.59,47.68,47.59,47.68,132787.0,44.8227,44.9075,44.8227,44.9075,132787.0
2023-08-02 13:20:00,47.68,47.68,47.59,47.62,98840.0,44.9075,44.9075,44.8227,44.851,98840.0
2023-08-02 13:30:00,47.61,47.75,47.6,47.74,230150.0,44.8416,44.9734,44.8322,44.964,230150.0
2023-08-02 13:40:00,47.73,47.74,47.64,47.71,143738.0,44.9546,44.964,44.8698,44.9358,143738.0
2023-08-02 13:50:00,47.71,47.73,47.66,47.7,162392.0,44.9358,44.9546,44.8887,44.9263,162392.0
2023-08-02 14:00:00,47.69,47.8,47.68,47.77,111811.0,44.9169,45.0205,44.9075,44.9923,111811.0
2023-08-02 14:10:00,47.78,47.8,47.71,47.74,147463.0,45.0017,45.0205,44.9358,44.964,147463.0
2023-08-02 14:20:00,47.75,47.81,47.72,47.81,168625.0,44.9734,45.03,44.9452,45.03,168625.0
2023-08-02 14:30:00,47.8,47.85,47.78,47.81,180527.0,45.0205,45.0676,45.0017,45.03,180527.0
2023-08-02 14:40:00,47.8,47.83,47.73,47.82,313011.0,45.0205,45.0488,44.9546,45.0394,313011.0
2023-08-02 14:50:00,47.81,47.87,47.81,47.87,131052.0,45.03,45.0865,45.03,45.0865,131052.0
2023-08-02 15:00:00,47.87,47.9,47.82,47.82,253391.0,45.0865,45.1147,45.0394,45.0394,253391.0
2023-08-02 15:10:00,47.82,47.85,47.79,47.84,216982.0,45.0394,45.0676,45.0111,45.0582,216982.0
2023-08-02 15:20:00,47.84,47.9,47.69,47.69,382347.0,45.0582,45.1147,44.9169,44.9169,382347.0
2023-08-02 15:30:00,47.69,47.78,47.66,47.76,452334.0,44.9169,45.0017,44.8887,44.9829,452334.0
2023-08-02 15:40:00,47.76,47.93,47.74,47.93,475126.0,44.9829,45.143,44.964,45.143,475126.0
2023-08-02 15:50:00,47.92,47.99,47.86,47.93,936641.0,45.1336,45.1995,45.077,45.143,936641.0
2023-08-03 09:30:00,47.61,48.02,47.6,47.88,744688.0,44.8416,45.2277,44.8322,45.0959,744688.0
2023-08-03 09:40:00,47.88,47.89,47.4,47.63,583891.0,45.0959,45.1053,44.6438,44.8604,583891.0
2023-08-03 09:50:00,47.62,47.72,47.47,47.51,347072.0,44.851,44.9452,44.7097,44.7474,347072.0
2023-08-03 10:00:00,47.5,47.63,47.46,47.48,449209.0,44.738,44.8604,44.7003,44.7191,449209.0
2023-08-03 10:10:00,47.48,47.59,47.33,47.5,656746.0,44.7191,44.8227,44.5779,44.738,656746.0
2023-08-03 10:20:00,47.51,47.56,47.37,47.42,626110.0,44.7474,44.7945,44.6155,44.6626,626110.0
2023-08-03 10:30:00,47.43,47.54,47.39,47.47,317295.0,44.672,44.7757,44.6344,44.7097,317295.0
2023-08-03 10:40:00,47.46,47.83,47.45,47.82,400940.0,44.7003,45.0488,44.6909,45.0394,400940.0
2023-08-03 10:50:00,47.83,47.9,47.72,47.88,253773.0,45.0488,45.1147,44.9452,45.0959,253773.0
2023-08-03 11:00:00,47.87,47.97,47.85,47.88,269070.0,45.0865,45.1806,45.0676,45.0959,269070.0
2023-08-03 11:10:00,47.87,47.98,47.81,47.94,238678.0,45.0865,45.1901,45.03,45.1524,238678.0
2023-08-03 11:20:00,47.94,48.13,47.93,48.11,736788.0,45.1524,45.3313,45.143,45.3125,736788.0
2023-08-03 11:30:00,48.11,48.16,48.02,48.09,376404.0,45.3125,45.3596,45.2277,45.2937,376404.0
2023-08-03 11:40:00,48.08,48.11,48.02,48.08,174174.0,45.2843,45.3125,45.2277,45.2843,174174.0
2023-08-03 11:50:00,48.08,48.22,48.08,48.15,237393.0,45.2843,45.4161,45.2843,45.3502,237393.0
2023-08-03 12:00:00,48.15,48.21,48.12,48.21,80394.0,45.3502,45.4067,45.3219,45.4067,80394.0
2023-08-03 12:10:00,48.21,48.35,48.19,48.34,241321.0,45.4067,45.5386,45.3879,45.5291,241321.0
2023-08-03 12:20:00,48.34,48.36,48.22,48.28,192431.0,45.5291,45.548,45.4161,45.4726,192431.0
2023-08-03 12:30:00,48.29,48.34,48.26,48.33,124162.0,45.482,45.5291,45.4538,45.5197,124162.0
2023-08-03 12:40:00,48.33,48.43,48.31,48.41,160135.0,45.5197,45.6139,45.5009,45.5951,160135.0
2023-08-03 12:50:00,48.41,48.49,48.4,48.47,148417.0,45.5951,45.6704,45.5856,45.6516,148417.0
2023-08-03 13:00:00,48.47,48.47,48.38,48.42,229610.0,45.6516,45.6516,45.5668,45.6045,229610.0
2023-08-03 13:10:00,48.42,48.5,48.39,48.44,112528.0,45.6045,45.6798,45.5762,45.6233,112528.0
2023-08-03 13:20:00,48.44,48.55,48.43,48.5,110480.0,45.6233,45.7269,45.6139,45.6798,110480.0
2023-08-03 13:30:00,48.5,48.54,48.33,48.41,181940.0,45.6798,45.7175,45.5197,45.5951,181940.0
2023-08-03 13:40:00,48.41,48.43,48.36,48.39,107806.0,45.5951,45.6139,45.548,45.5762,107806.0
2023-08-03 13:50:00,48.39,48.41,48.34,48.38,116368.0,45.5762,45.5951,45.5291,45.5668,116368.0
2023-08-03 14:00:00,48.37,48.43,48.34,48.38,147007.0,45.5574,45.6139,45.5291,45.5668,147007.0
2023-08-03 14:10:00,48.38,48.46,48.36,48.43,214691.0,45.5668,45.6422,45.548,45.6139,214691.0
2023-08-03 14:20:00,48.43,48.47,48.39,48.43,115631.0,45.6139,45.6516,45.5762,45.6139,115631.0
2023-08-03 14:30:00,48.43,48.43,48.29,48.33,122240.0,45.6139,45.6139,45.482,45.5197,122240.0
2023-08-03 14:40:00,48.34,48.41,48.33,48.36,81784.0,45.5291,45.5951,45.5197,45.548,81784.0
2023-08-03 14:50:00,48.36,48.42,48.35,48.4,163987.0,45.548,45.6045,45.5386,45.5856,163987.0
2023-08-03 15:00:00,48.4,48.42,48.34,48.37,198776.0,45.5856,45.6045,45.5291,45.5574,198776.0
2023-08-03 15:10:00,48.36,48.37,48.27,48.33,206317.0,45.548,45.5574,45.4632,45.5197,206317.0
2023-08-03 15:20:00,48.33,48.36,48.29,48.32,285520.0,45.5197,45.548,45.482,45.5103,285520.0
2023-08-03 15:30:00,48.32,48.38,48.28,48.35,284020.0,45.5103,45.5668,45.4726,45.5386,284020.0
2023-08-03 15:40:00,48.36,48.42,48.34,48.36,351881.0,45.548,45.6045,45.5291,45.548,351881.0
2023-08-03 15:50:00,48.37,48.43,48.33,48.36,858482.0,45.5574,45.6139,45.5197,45.548,858482.0
2023-08-04 09:30:00,48.15,48.61,48.07,48.31,781014.0,45.3502,45.7834,45.2748,45.5009,781014.0
2023-08-04 09:40:00,48.32,48.73,48.3,48.66,627015.0,45.5103,45.8965,45.4915,45.8305,627015.0
2023-08-04 09:50:00,48.67,48.74,48.56,48.64,254656.0,45.8399,45.9059,45.7363,45.8117,254656.0
2023-08-04 10:00:00,48.65,48.69,48.38,48.46,296903.0,45.8211,45.8588,45.5668,45.6422,296903.0
2023-08-04 10:10:00,48.46,48.61,48.4,48.59,188183.0,45.6422,45.7834,45.5856,45.7646,188183.0
2023-08-04 10:20:00,48.6,48.79,48.6,48.78,379660.0,45.774,45.953,45.774,45.9435,379660.0
2023-08-04 10:30:00,48.79,48.88,48.76,48.86,455161.0,45.953,46.0377,45.9247,46.0189,455161.0
2023-08-04 10:40:00,48.85,48.89,48.69,48.83,363599.0,46.0095,46.0472,45.8588,45.9906,363599.0
2023-08-04 10:50:00,48.83,48.86,48.75,48.86,255934.0,45.9906,46.0189,45.9153,46.0189,255934.0
2023-08-04 11:00:00,48.86,48.87,48.63,48.65,348946.0,46.0189,46.0283,45.8023,45.8211,348946.0
2023-08-04 11:10:00,48.65,48.73,48.64,48.67,149687.0,45.8211,45.8965,45.8117,45.8399,149687.0
2023-08-04 11:20:00,48.68,48.74,48.64,48.74,104973.0,45.8494,45.9059,45.8117,45.9059,104973.0
2023-08-04 11:30:00,48.74,48.75,48.68,48.71,77939.0,45.9059,45.9153,45.8494,45.8776,77939.0
2023-08-04 11:40:00,48.7,48.77,48.68,48.71,60715.0,45.8682,45.9341,45.8494,45.8776,60715.0
2023-08-04 11:50:00,48.72,48.81,48.72,48.8,189060.0,45.887,45.9718,45.887,45.9624,189060.0
2023-08-04 12:00:00,48.79,48.86,48.68,48.71,101251.0,45.953,46.0189,45.8494,45.8776,101251.0
2023-08-04 12:10:00,48.71,48.76,48.69,48.76,72676.0,45.8776,45.9247,45.8588,45.9247,72676.0
2023-08-04 12:20:00,48.76,48.87,48.7,48.84,97202.0,45.9247,46.0283,45.8682,46.0001,97202.0
2023-08-04 12:30:00,48.84,48.87,48.78,48.85,120691.0,46.0001,46.0283,45.9435,46.0095,120691.0
2023-08-04 12:40:00,48.85,48.93,48.83,48.93,181363.0,46.0095,46.0848,45.9906,46.0848,181363.0
2023-08-04 12:50:00,48.93,49.0,48.93,48.96,158352.0,46.0848,46.1508,46.0848,46.1131,158352.0
2023-08-04 13:00:00,48.96,48.99,48.89,48.94,112549.0,46.1131,46.1413,46.0472,46.0942,112549.0
2023-08-04 13:10:00,48.93,48.94,48.81,48.82,226178.0,46.0848,46.0942,45.9718,45.9812,226178.0
2023-08-04 13:20:00,48.82,48.87,48.75,48.78,111131.0,45.9812,46.0283,45.9153,45.9435,111131.0
2023-08-04 13:30:00,48.78,48.85,48.77,48.81,192809.0,45.9435,46.0095,45.9341,45.9718,192809.0
2023-08-04 13:40:00,48.8,48.84,48.76,48.78,99134.0,45.9624,46.0001,45.9247,45.9435,99134.0
2023-08-04 13:50:00,48.78,48.82,48.71,48.72,184238.0,45.9435,45.9812,45.8776,45.887,184238.0
2023-08-04 14:00:00,48.72,48.72,48.56,48.6,487183.0,45.887,45.887,45.7363,45.774,487183.0
2023-08-04 14:10:00,48.59,48.66,48.55,48.59,204906.0,45.7646,45.8305,45.7269,45.7646,204906.0
2023-08-04 14:20:00,48.59,48.62,48.46,48.53,321062.0,45.7646,45.7929,45.6422,45.7081,321062.0
2023-08-04 14:30:00,48.52,48.57,48.45,48.46,173718.0,45.6987,45.7458,45.6327,45.6422,173718.0
2023-08-04 14:40:00,48.46,48.5,48.38,48.46,238384.0,45.6422,45.6798,45.5668,45.6422,238384.0
2023-08-04 14:50:00,48.46,48.56,48.39,48.45,220201.0,45.6422,45.7363,45.5762,45.6327,220201.0
2023-08-04 15:00:00,48.44,48.49,48.33,48.34,125749.0,45.6233,45.6704,45.5197,45.5291,125749.0
2023-08-04 15:10:00,48.34,48.49,48.34,48.46,134585.0,45.5291,45.6704,45.5291,45.6422,134585.0
2023-08-04 15:20:00,48.45,48.47,48.4,48.47,201730.0,45.6327,45.6516,45.5856,45.6516,201730.0
2023-08-04 15:30:00,48.47,48.51,48.42,48.45,211568.0,45.6516,45.6892,45.6045,45.6327,211568.0
2023-08-04 15:40:00,48.46,48.56,48.45,48.55,271449.0,45.6422,45.7363,45.6327,45.7269,271449.0
2023-08-04 15:50:00,48.55,48.6,48.5,48.55,489665.0,45.7269,45.774,45.6798,45.7269,489665.0
2023-08-07 09:30:00,48.76,48.95,48.43,48.74,628894.0,45.9247,46.1037,45.6139,45.9059,628894.0
2023-08-07 09:40:00,48.75,48.82,48.47,48.54,196287.0,45.9153,45.9812,45.6516,45.7175,196287.0
2023-08-07 09:50:00,48.55,48.68,48.52,48.57,136940.0,45.7269,45.8494,45.6987,45.7458,136940.0
2023-08-07 10:00:00,48.58,48.71,48.42,48.68,342657.0,45.7552,45.8776,45.6045,45.8494,342657.0
2023-08-07 10:10:00,48.7,48.85,48.7,48.79,97436.0,45.8682,46.0095,45.8682,45.953,97436.0
2023-08-07 10:20:00,48.8,48.84,48.72,48.8,98889.0,45.9624,46.0001,45.887,45.9624,98889.0
2023-08-07 10:30:00,48.8,48.91,48.74,48.89,133038.0,45.9624,46.066,45.9059,46.0472,133038.0
2023-08-07 10:40:00,48.89,48.92,48.82,48.89,117329.0,46.0472,46.0754,45.9812,46.0472,117329.0
2023-08-07 10:50:00,48.89,48.9,48.81,48.85,82616.0,46.0472,46.0566,45.9718,46.0095,82616.0
2023-08-07 11:00:00,48.85,48.85,48.72,48.77,111999.0,46.0095,46.0095,45.887,45.9341,111999.0
2023-08-07 11:10:00,48.77,48.9,48.76,48.82,133948.0,45.9341,46.0566,45.9247,45.9812,133948.0
2023-08-07 11:20:00,48.83,48.85,48.78,48.82,87819.0,45.9906,46.0095,45.9435,45.9812,87819.0
2023-08-07 11:30:00,48.81,48.83,48.72,48.78,97178.0,45.9718,45.9906,45.887,45.9435,97178.0
2023-08-07 11:40:00,48.79,48.86,48.78,48.83,78055.0,45.953,46.0189,45.9435,45.9906,78055.0
2023-08-07 11:50:00,48.84,48.89,48.82,48.87,95313.0,46.0001,46.0472,45.9812,46.0283,95313.0
2023-08-07 12:00:00,48.86,48.9,48.83,48.85,221501.0,46.0189,46.0566,45.9906,46.0095,221501.0
2023-08-07 12:10:00,48.84,48.87,48.77,48.8,39672.0,46.0001,46.0283,45.9341,45.9624,39672.0
2023-08-07 12:20:00,48.8,48.88,48.78,48.87,89665.0,45.9624,46.0377,45.9435,46.0283,89665.0
2023-08-07 12:30:00,48.88,48.94,48.85,48.9,153964.0,46.0377,46.0942,46.0095,46.0566,153964.0
2023-08-07 12:40:00,48.9,48.97,48.9,48.95,326848.0,46.0566,46.1225,46.0566,46.1037,326848.0
2023-08-07 12:50:00,48.95,49.0,48.86,48.89,166191.0,46.1037,46.1508,46.0189,46.0472,166191.0
2023-08-07 13:00:00,48.89,49.0,48.89,48.95,65932.0,46.0472,46.1508,46.0472,46.1037,65932.0
2023-08-07 13:10:00,48.95,48.96,48.91,48.93,74236.0,46.1037,46.1131,46.066,46.0848,74236.0
2023-08-07 13:20:00,48.93,48.94,48.86,48.9,63004.0,46.0848,46.0942,46.0189,46.0566,63004.0
2023-08-07 13:30:00,48.9,48.94,48.87,48.91,43547.0,46.0566,46.0942,46.0283,46.066,43547.0
2023-08-07 13:40:00,48.91,48.95,48.88,48.9,70761.0,46.066,46.1037,46.0377,46.0566,70761.0
2023-08-07 13:50:00,48.91,48.92,48.86,48.91,52743.0,46.066,46.0754,46.0189,46.066,52743.0
2023-08-07 14:00:00,48.91,48.93,48.9,48.9,120934.0,46.066,46.0848,46.0566,46.0566,120934.0
2023-08-07 14:10:00,48.9,48.95,48.89,48.94,146538.0,46.0566,46.1037,46.0472,46.0942,146538.0
2023-08-07 14:20:00,48.93,48.94,48.85,48.88,104476.0,46.0848,46.0942,46.0095,46.0377,104476.0
2023-08-07 14:30:00,48.89,48.95,48.85,48.94,81484.0,46.0472,46.1037,46.0095,46.0942,81484.0
2023-08-07 14:40:00,48.93,48.95,48.91,48.94,89796.0,46.0848,46.1037,46.066,46.0942,89796.0
2023-08-07 14:50:00,48.94,48.95,48.91,48.93,30132.0,46.0942,46.1037,46.066,46.0848,30132.0
2023-08-07 15:00:00,48.93,48.97,48.9,48.93,305317.0,46.0848,46.1225,46.0566,46.0848,305317.0
2023-08-07 15:10:00,48.93,48.95,48.9,48.91,150595.0,46.0848,46.1037,46.0566,46.066,150595.0
2023-08-07 15:20:00,48.91,48.92,48.86,48.9,128253.0,46.066,46.0754,46.0189,46.0566,128253.0
2023-08-07 15:30:00,48.89,48.96,48.89,48.95,359059.0,46.0472,46.1131,46.0472,46.1037,359059.0
2023-08-07 15:40:00,48.95,49.01,48.93,48.99,421636.0,46.1037,46.1602,46.0848,46.1413,421636.0
2023-08-07 15:50:00,48.99,49.09,48.98,49.04,512688.0,46.1413,46.2355,46.1319,46.1884,512688.0
2023-08-08 09:30:00,47.71,47.8,46.89,46.96,2312765.0,44.9358,45.0205,44.1634,44.2294,2312765.0
2023-08-08 09:40:00,46.96,47.09,46.85,47.02,1153883.0,44.2294,44.3518,44.1258,44.2859,1153883.0
2023-08-08 09:50:00,47.02,47.42,46.97,47.4,837668.0,44.2859,44.6626,44.2388,44.6438,837668.0
2023-08-08 10:00:00,47.4,47.57,47.35,47.56,691504.0,44.6438,44.8039,44.5967,44.7945,691504.0
2023-08-08 10:10:00,47.55,47.55,47.13,47.19,607942.0,44.7851,44.7851,44.3895,44.446,607942.0
2023-08-08 10:20:00,47.18,47.35,47.05,47.34,484882.0,44.4366,44.5967,44.3141,44.5873,484882.0
2023-08-08 10:30:00,47.33,47.33,47.03,47.05,1223019.0,44.5779,44.5779,44.2953,44.3141,1223019.0
2023-08-08 10:40:00,47.05,47.45,47.03,47.41,475366.0,44.3141,44.6909,44.2953,44.6532,475366.0
2023-08-08 10:50:00,47.42,47.53,47.39,47.42,652780.0,44.6626,44.7662,44.6344,44.6626,652780.0
2023-08-08 11:00:00,47.43,47.44,47.27,47.36,631174.0,44.672,44.6815,44.5214,44.6061,631174.0
2023-08-08 11:10:00,47.35,47.48,47.33,47.47,307854.0,44.5967,44.7191,44.5779,44.7097,307854.0
2023-08-08 11:20:00,47.47,47.62,47.46,47.6,468478.0,44.7097,44.851,44.7003,44.8322,468478.0
2023-08-08 11:30:00,47.6,47.65,47.55,47.59,302527.0,44.8322,44.8793,44.7851,44.8227,302527.0
2023-08-08 11:40:00,47.59,47.79,47.59,47.77,230361.0,44.8227,45.0111,44.8227,44.9923,230361.0
2023-08-08 11:50:00,47.76,47.77,47.62,47.64,179668.0,44.9829,44.9923,44.851,44.8698,179668.0
2023-08-08 12:00:00,47.64,47.73,47.62,47.7,262918.0,44.8698,44.9546,44.851,44.9263,262918.0
2023-08-08 12:10:00,47.7,47.82,47.69,47.8,318839.0,44.9263,45.0394,44.9169,45.0205,318839.0
2023-08-08 12:20:00,47.79,47.81,47.66,47.68,163864.0,45.0111,45.03,44.8887,44.9075,163864.0
2023-08-08 12:30:00,47.68,47.8,47.68,47.8,130506.0,44.9075,45.0205,44.9075,45.0205,130506.0
2023-08-08 12:40:00,47.8,47.82,47.75,47.81,104944.0,45.0205,45.0394,44.9734,45.03,104944.0
2023-08-08 12:50:00,47.81,47.87,47.74,47.8,228214.0,45.03,45.0865,44.964,45.0205,228214.0
2023-08-08 13:00:00,47.8,47.97,47.8,47.97,273527.0,45.0205,45.1806,45.0205,45.1806,273527.0
2023-08-08 13:10:00,47.97,47.99,47.91,47.96,169144.0,45.1806,45.1995,45.1241,45.1712,169144.0
2023-08-08 13:20:00,47.95,47.97,47.87,47.93,216139.0,45.1618,45.1806,45.0865,45.143,216139.0
2023-08-08 13:30:00,47.93,47.98,47.89,47.97,236806.0,45.143,45.1901,45.1053,45.1806,236806.0
2023-08-08 13:40:00,47.97,48.07,47.96,48.05,237362.0,45.1806,45.2748,45.1712,45.256,237362.0
2023-08-08 13:50:00,48.05,48.14,48.03,48.12,263526.0,45.256,45.3408,45.2372,45.3219,263526.0
2023-08-08 14:00:00,48.11,48.12,48.06,48.11,395945.0,45.3125,45.3219,45.2654,45.3125,395945.0
2023-08-08 14:10:00,48.11,48.23,48.07,48.18,593399.0,45.3125,45.4255,45.2748,45.3784,593399.0
2023-08-08 14:20:00,48.18,48.23,48.12,48.15,580197.0,45.3784,45.4255,45.3219,45.3502,580197.0
2023-08-08 14:30:00,48.16,48.22,48.14,48.18,313811.0,45.3596,45.4161,45.3408,45.3784,313811.0
2023-08-08 14:40:00,48.18,48.23,48.16,48.21,192046.0,45.3784,45.4255,45.3596,45.4067,192046.0
2023-08-08 14:50:00,48.21,48.29,48.18,48.28,367878.0,45.4067,45.482,45.3784,45.4726,367878.0
2023-08-08 15:00:00,48.28,48.34,48.24,48.34,240066.0,45.4726,45.5291,45.4349,45.5291,240066.0
2023-08-08 15:10:00,48.33,48.41,48.3,48.38,393938.0,45.5197,45.5951,45.4915,45.5668,393938.0
2023-08-08 15:20:00,48.38,48.46,48.37,48.4,316286.0,45.5668,45.6422,45.5574,45.5856,316286.0
2023-08-08 15:30:00,48.41,48.43,48.31,48.36,465400.0,45.5951,45.6139,45.5009,45.548,465400.0
2023-08-08 15:40:00,48.35,48.49,48.34,48.46,360488.0,45.5386,45.6704,45.5291,45.6422,360488.0
2023-08-08 15:50:00,48.46,48.5,48.42,48.43,1010641.0,45.6422,45.6798,45.6045,45.6139,1010641.0
2023-08-09 09:30:00,48.13,48.15,47.59,47.74,882924.0,45.3313,45.3502,44.8227,44.964,882924.0
2023-08-09 09:40:00,47.75,48.16,47.74,48.15,357455.0,44.9734,45.3596,44.964,45.3502,357455.0
2023-08-09 09:50:00,48.16,48.18,47.9,47.99,144662.0,45.3596,45.3784,45.1147,45.1995,144662.0
2023-08-09 10:00:00,47.98,48.12,47.98,48.05,533729.0,45.1901,45.3219,45.1901,45.256,533729.0
2023-08-09 10:10:00,48.05,48.08,47.95,48.02,124197.0,45.256,45.2843,45.1618,45.2277,124197.0
2023-08-09 10:20:00,48.02,48.12,47.93,48.07,380051.0,45.2277,45.3219,45.143,45.2748,380051.0
2023-08-09 10:30:00,48.07,48.21,48.04,48.14,329985.0,45.2748,45.4067,45.2466,45.3408,329985.0
2023-08-09 10:40:00,48.15,48.21,48.06,48.09,258121.0,45.3502,45.4067,45.2654,45.2937,258121.0
2023-08-09 10:50:00,48.08,48.11,47.97,48.03,253952.0,45.2843,45.3125,45.1806,45.2372,253952.0
2023-08-09 11:00:00,48.03,48.04,47.93,47.95,219156.0,45.2372,45.2466,45.143,45.1618,219156.0
2023-08-09 11:10:00,47.96,47.99,47.66,47.72,347187.0,45.1712,45.1995,44.8887,44.9452,347187.0
2023-08-09 11:20:00,47.72,47.84,47.65,47.78,285443.0,44.9452,45.0582,44.8793,45.0017,285443.0
2023-08-09 11:30:00,47.78,47.83,47.73,47.78,116150.0,45.0017,45.0488,44.9546,45.0017,116150.0
2023-08-09 11:40:00,47.79,47.8,47.64,47.64,147354.0,45.0111,45.0205,44.8698,44.8698,147354.0
2023-08-09 11:50:00,47.64,47.68,47.46,47.55,387140.0,44.8698,44.9075,44.7003,44.7851,387140.0
2023-08-09 12:00:00,47.54,47.65,47.5,47.65,151877.0,44.7757,44.8793,44.738,44.8793,151877.0
2023-08-09 12:10:00,47.65,47.67,47.57,47.59,225756.0,44.8793,44.8981,44.8039,44.8227,225756.0
2023-08-09 12:20:00,47.59,47.71,47.54,47.67,119331.0,44.8227,44.9358,44.7757,44.8981,119331.0
2023-08-09 12:30:00,47.67,47.73,47.63,47.69,245451.0,44.8981,44.9546,44.8604,44.9169,245451.0
2023-08-09 12:40:00,47.7,47.72,47.6,47.68,103942.0,44.9263,44.9452,44.8322,44.9075,103942.0
2023-08-09 12:50:00,47.67,47.74,47.65,47.7,81792.0,44.8981,44.964,44.8793,44.9263,81792.0
2023-08-09 13:00:00,47.7,47.82,47.66,47.8,126071.0,44.9263,45.0394,44.8887,45.0205,126071.0
2023-08-09 13:10:00,47.8,47.81,47.73,47.77,55320.0,45.0205,45.03,44.9546,44.9923,55320.0
2023-08-09 13:20:00,47.76,47.81,47.76,47.8,64751.0,44.9829,45.03,44.9829,45.0205,64751.0
2023-08-09 13:30:00,47.8,47.86,47.8,47.86,91530.0,45.0205,45.077,45.0205,45.077,91530.0
2023-08-09 13:40:00,47.86,47.88,47.8,47.8,110929.0,45.077,45.0959,45.0205,45.0205,110929.0
2023-08-09 13:50:00,47.8,47.86,47.77,47.84,71978.0,45.0205,45.077,44.9923,45.0582,71978.0
2023-08-09 14:00:00,47.84,47.93,47.83,47.93,52544.0,45.0582,45.143,45.0488,45.143,52544.0
2023-08-09 14:10:00,47.92,48.01,47.91,48.01,109492.0,45.1336,45.2183,45.1241,45.2183,109492.0
2023-08-09 14:20:00,48.01,48.03,47.95,47.99,60430.0,45.2183,45.2372,45.1618,45.1995,60430.0
2023-08-09 14:30:00,47.99,48.07,47.97,47.98,107187.0,45.1995,45.2748,45.1806,45.1901,107187.0
2023-08-09 14:40:00,47.98,48.01,47.95,47.99,62956.0,45.1901,45.2183,45.1618,45.1995,62956.0
2023-08-09 14:50:00,47.99,48.01,47.94,47.98,109173.0,45.1995,45.2183,45.1524,45.1901,109173.0
2023-08-09 15:00:00,47.99,48.04,47.96,47.96,422615.0,45.1995,45.2466,45.1712,45.1712,422615.0
2023-08-09 15:10:00,47.95,47.98,47.88,47.91,150942.0,45.1618,45.1901,45.0959,45.1241,150942.0
2023-08-09 15:20:00,47.91,47.99,47.9,47.94,135633.0,45.1241,45.1995,45.1147,45.1524,135633.0
2023-08-09 15:30:00,47.94,47.96,47.89,47.9,157329.0,45.1524,45.1712,45.1053,45.1147,157329.0
2023-08-09 15:40:00,47.9,47.93,47.65,47.66,616388.0,45.1147,45.143,44.8793,44.8887,616388.0
2023-08-09 15:50:00,47.65,47.73,47.61,47.7,868595.0,44.8793,44.9546,44.8416,44.9263,868595.0
2023-08-10 09:30:00,48.0,48.34,47.92,48.2,1058397.0,45.2089,45.5291,45.1336,45.3973,1058397.0
2023-08-10 09:40:00,48.2,48.24,47.98,48.18,618174.0,45.3973,45.4349,45.1901,45.3784,618174.0
2023-08-10 09:50:00,48.18,48.3,48.09,48.27,549520.0,45.3784,45.4915,45.2937,45.4632,549520.0
2023-08-10 10:00:00,48.28,48.48,48.24,48.4,412940.0,45.4726,45.661,45.4349,45.5856,412940.0
2023-08-10 10:10:00,48.4,48.41,48.17,48.22,163884.0,45.5856,45.5951,45.369,45.4161,163884.0
2023-08-10 10:20:00,48.23,48.23,48.09,48.13,213274.0,45.4255,45.4255,45.2937,45.3313,213274.0
2023-08-10 10:30:00,48.13,48.16,47.81,47.84,250243.0,45.3313,45.3596,45.03,45.0582,250243.0
2023-08-10 10:40:00,47.83,47.85,47.64,47.8,483864.0,45.0488,45.0676,44.8698,45.0205,483864.0
2023-08-10 10:50:00,47.8,48.01,47.79,47.94,180460.0,45.0205,45.2183,45.0111,45.1524,180460.0
2023-08-10 11:00:00,47.95,47.98,47.79,47.92,175192.0,45.1618,45.1901,45.0111,45.1336,175192.0
2023-08-10 11:10:00,47.92,47.99,47.88,47.93,86895.0,45.1336,45.1995,45.0959,45.143,86895.0
2023-08-10 11:20:00,47.93,47.97,47.85,47.91,86295.0,45.143,45.1806,45.0676,45.1241,86295.0
2023-08-10 11:30:00,47.9,47.94,47.83,47.92,53183.0,45.1147,45.1524,45.0488,45.1336,53183.0
2023-08-10 11:40:00,47.91,47.91,47.65,47.78,341423.0,45.1241,45.1241,44.8793,45.0017,341423.0
2023-08-10 11:50:00,47.77,47.86,47.68,47.86,112311.0,44.9923,45.077,44.9075,45.077,112311.0
2023-08-10 12:00:00,47.86,47.88,47.72,47.73,105276.0,45.077,45.0959,44.9452,44.9546,105276.0
2023-08-10 12:10:00,47.72,47.73,47.62,47.67,123217.0,44.9452,44.9546,44.851,44.8981,123217.0
2023-08-10 12:20:00,47.67,47.69,47.52,47.6,180572.0,44.8981,44.9169,44.7568,44.8322,180572.0
2023-08-10 12:30:00,47.59,47.68,47.55,47.67,151586.0,44.8227,44.9075,44.7851,44.8981,151586.0
2023-08-10 12:40:00,47.68,47.68,47.61,47.67,107785.0,44.9075,44.9075,44.8416,44.8981,107785.0
2023-08-10 12:50:00,47.66,47.66,47.43,47.48,135687.0,44.8887,44.8887,44.672,44.7191,135687.0
2023-08-10 13:00:00,47.47,47.54,47.44,47.5,132013.0,44.7097,44.7757,44.6815,44.738,132013.0
2023-08-10 13:10:00,47.51,47.53,47.44,47.5,86543.0,44.7474,44.7662,44.6815,44.738,86543.0
2023-08-10 13:20:00,47.49,47.5,47.43,47.46,143695.0,44.7286,44.738,44.672,44.7003,143695.0
2023-08-10 13:30:00,47.46,47.48,47.38,47.45,104971.0,44.7003,44.7191,44.625,44.6909,104971.0
2023-08-10 13:40:00,47.46,47.56,47.39,47.54,116623.0,44.7003,44.7945,44.6344,44.7757,116623.0
2023-08-10 13:50:00,47.54,47.58,47.4,47.42,178051.0,44.7757,44.8133,44.6438,44.6626,178051.0
2023-08-10 14:00:00,47.43,47.64,47.41,47.59,231573.0,44.672,44.8698,44.6532,44.8227,231573.0
2023-08-10 14:10:00,47.6,47.72,47.58,47.63,161741.0,44.8322,44.9452,44.8133,44.8604,161741.0
2023-08-10 14:20:00,47.62,47.65,47.56,47.59,76191.0,44.851,44.8793,44.7945,44.8227,76191.0
2023-08-10 14:30:00,47.59,47.62,47.49,47.57,119176.0,44.8227,44.851,44.7286,44.8039,119176.0
2023-08-10 14:40:00,47.57,47.72,47.51,47.69,160348.0,44.8039,44.9452,44.7474,44.9169,160348.0
2023-08-10 14:50:00,47.69,47.82,47.67,47.81,279089.0,44.9169,45.0394,44.8981,45.03,279089.0
2023-08-10 15:00:00,47.81,47.81,47.68,47.73,117004.0,45.03,45.03,44.9075,44.9546,117004.0
2023-08-10 15:10:00,47.73,47.79,47.72,47.77,138567.0,44.9546,45.0111,44.9452,44.9923,138567.0
2023-08-10 15:20:00,47.77,47.79,47.62,47.65,175032.0,44.9923,45.0111,44.851,44.8793,175032.0
2023-08-10 15:30:00,47.65,47.66,47.56,47.59,225129.0,44.8793,44.8887,44.7945,44.8227,225129.0
2023-08-10 15:40:00,47.58,47.66,47.52,47.62,305344.0,44.8133,44.8887,44.7568,44.851,305344.0
2023-08-10 15:50:00,47.61,47.7,47.59,47.68,719735.0,44.8416,44.9263,44.8227,44.9075,719735.0
2023-08-11 09:30:00,47.3,47.69,47.25,47.55,521308.0,44.5496,44.9169,44.5025,44.7851,521308.0
2023-08-11 09:40:00,47.58,47.66,47.48,47.6,203697.0,44.8133,44.8887,44.7191,44.8322,203697.0
2023-08-11 09:50:00,47.59,47.64,47.45,47.45,195055.0,44.8227,44.8698,44.6909,44.6909,195055.0
2023-08-11 10:00:00,47.46,47.69,47.45,47.63,172441.0,44.7003,44.9169,44.6909,44.8604,172441.0
2023-08-11 10:10:00,47.63,47.73,47.5,47.68,217354.0,44.8604,44.9546,44.738,44.9075,217354.0
2023-08-11 10:20:00,47.68,47.81,47.68,47.77,320736.0,44.9075,45.03,44.9075,44.9923,320736.0
2023-08-11 10:30:00,47.78,47.91,47.74,47.9,116545.0,45.0017,45.1241,44.964,45.1147,116545.0
2023-08-11 10:40:00,47.9,47.92,47.7,47.75,113771.0,45.1147,45.1336,44.9263,44.9734,113771.0
2023-08-11 10:50:00,47.75,47.75,47.63,47.65,222675.0,44.9734,44.9734,44.8604,44.8793,222675.0
2023-08-11 11:00:00,47.65,47.77,47.63,47.68,198445.0,44.8793,44.9923,44.8604,44.9075,198445.0
2023-08-11 11:10:00,47.68,47.71,47.61,47.65,171160.0,44.9075,44.9358,44.8416,44.8793,171160.0
2023-08-11 11:20:00,47.64,47.73,47.63,47.71,69896.0,44.8698,44.9546,44.8604,44.9358,69896.0
2023-08-11 11:30:00,47.7,47.74,47.62,47.63,154483.0,44.9263,44.964,44.851,44.8604,154483.0
2023-08-11 11:40:00,47.63,47.73,47.62,47.69,121778.0,44.8604,44.9546,44.851,44.9169,121778.0
2023-08-11 11:50:00,47.68,47.8,47.66,47.8,128591.0,44.9075,45.0205,44.8887,45.0205,128591.0
2023-08-11 12:00:00,47.8,47.85,47.76,47.8,92272.0,45.0205,45.0676,44.9829,45.0205,92272.0
2023-08-11 12:10:00,47.8,47.88,47.77,47.84,197959.0,45.0205,45.0959,44.9923,45.0582,197959.0
2023-08-11 12:20:00,47.84,47.85,47.71,47.75,87551.0,45.0582,45.0676,44.9358,44.9734,87551.0
2023-08-11 12:30:00,47.76,47.81,47.71,47.74,66799.0,44.9829,45.03,44.9358,44.964,66799.0
2023-08-11 12:40:00,47.73,47.75,47.68,47.7,57054.0,44.9546,44.9734,44.9075,44.9263,57054.0
2023-08-11 12:50:00,47.69,47.75,47.68,47.71,60063.0,44.9169,44.9734,44.9075,44.9358,60063.0
2023-08-11 13:00:00,47.71,47.78,47.68,47.7,99687.0,44.9358,45.0017,44.9075,44.9263,99687.0
2023-08-11 13:10:00,47.7,47.76,47.67,47.75,39371.0,44.9263,44.9829,44.8981,44.9734,39371.0
2023-08-11 13:20:00,47.75,47.82,47.74,47.8,148629.0,44.9734,45.0394,44.964,45.0205,148629.0
2023-08-11 13:30:00,47.81,47.83,47.75,47.75,48961.0,45.03,45.0488,44.9734,44.9734,48961.0
2023-08-11 13:40:00,47.77,47.79,47.67,47.71,75487.0,44.9923,45.0111,44.8981,44.9358,75487.0
2023-08-11 13:50:00,47.71,47.74,47.66,47.73,98137.0,44.9358,44.964,44.8887,44.9546,98137.0
2023-08-11 14:00:00,47.74,47.78,47.7,47.75,72099.0,44.964,45.0017,44.9263,44.9734,72099.0
2023-08-11 14:10:00,47.75,47.8,47.71,47.8,91481.0,44.9734,45.0205,44.9358,45.0205,91481.0
2023-08-11 14:20:00,47.8,47.82,47.75,47.77,61789.0,45.0205,45.0394,44.9734,44.9923,61789.0
2023-08-11 14:30:00,47.76,47.81,47.71,47.8,162291.0,44.9829,45.03,44.9358,45.0205,162291.0
2023-08-11 14:40:00,47.8,47.82,47.75,47.81,95497.0,45.0205,45.0394,44.9734,45.03,95497.0
2023-08-11 14:50:00,47.81,47.83,47.78,47.8,38655.0,45.03,45.0488,45.0017,45.0205,38655.0
2023-08-11 15:00:00,47.8,47.8,47.72,47.73,121622.0,45.0205,45.0205,44.9452,44.9546,121622.0
2023-08-11 15:10:00,47.72,47.75,47.67,47.73,205225.0,44.9452,44.9734,44.8981,44.9546,205225.0
2023-08-11 15:20:00,47.73,47.81,47.71,47.79,252216.0,44.9546,45.03,44.9358,45.0111,252216.0
2023-08-11 15:30:00,47.79,47.87,47.77,47.83,337480.0,45.0111,45.0865,44.9923,45.0488,337480.0
2023-08-11 15:40:00,47.83,47.83,47.74,47.81,342001.0,45.0488,45.0488,44.964,45.03,342001.0
2023-08-11 15:50:00,47.8,47.83,47.71,47.77,798528.0,45.0205,45.0488,44.9358,44.9923,798528.0
2023-08-14 09:30:00,47.38,47.38,46.95,47.07,780382.0,44.625,44.625,44.22,44.333,780382.0
2023-08-14 09:40:00,47.07,47.13,46.66,46.74,437254.0,44.333,44.3895,43.9468,44.0222,437254.0
2023-08-14 09:50:00,46.74,46.82,46.66,46.72,237216.0,44.0222,44.0975,43.9468,44.0033,237216.0
2023-08-14 10:00:00,46.72,46.94,46.69,46.93,242059.0,44.0033,44.2105,43.9751,44.2011,242059.0
2023-08-14 10:10:00,46.92,47.02,46.9,46.91,269216.0,44.1917,44.2859,44.1729,44.1823,269216.0
2023-08-14 10:20:00,46.91,46.97,46.82,46.83,209894.0,44.1823,44.2388,44.0975,44.1069,209894.0
2023-08-14 10:30:00,46.83,46.9,46.76,46.87,171474.0,44.1069,44.1729,44.041,44.1446,171474.0
2023-08-14 10:40:00,46.87,47.0,46.84,46.91,167848.0,44.1446,44.2671,44.1164,44.1823,167848.0
2023-08-14 10:50:00,46.9,47.02,46.88,46.99,168064.0,44.1729,44.2859,44.154,44.2576,168064.0
2023-08-14 11:00:00,46.99,47.0,46.83,46.86,119699.0,44.2576,44.2671,44.1069,44.1352,119699.0
2023-08-14 11:10:00,46.86,46.91,46.8,46.91,112229.0,44.1352,44.1823,44.0787,44.1823,112229.0
2023-08-14 11:20:00,46.91,47.02,46.88,46.89,295339.0,44.1823,44.2859,44.154,44.1634,295339.0
2023-08-14 11:30:00,46.89,46.97,46.84,46.95,216158.0,44.1634,44.2388,44.1164,44.22,216158.0
2023-08-14 11:40:00,46.96,47.09,46.95,47.08,218521.0,44.2294,44.3518,44.22,44.3424,218521.0
2023-08-14 11:50:00,47.09,47.17,47.06,47.07,377275.0,44.3518,44.4272,44.3236,44.333,377275.0
2023-08-14 12:00:00,47.08,47.15,47.06,47.06,93608.0,44.3424,44.4083,44.3236,44.3236,93608.0
2023-08-14 12:10:00,47.07,47.13,47.02,47.08,272368.0,44.333,44.3895,44.2859,44.3424,272368.0
2023-08-14 12:20:00,47.08,47.09,46.97,47.03,118748.0,44.3424,44.3518,44.2388,44.2953,118748.0
2023-08-14 12:30:00,47.02,47.1,47.02,47.08,53440.0,44.2859,44.3612,44.2859,44.3424,53440.0
2023-08-14 12:40:00,47.08,47.13,47.06,47.11,54247.0,44.3424,44.3895,44.3236,44.3707,54247.0
2023-08-14 12:50:00,47.11,47.13,47.03,47.05,203761.0,44.3707,44.3895,44.2953,44.3141,203761.0
2023-08-14 13:00:00,47.05,47.06,47.01,47.03,63842.0,44.3141,44.3236,44.2765,44.2953,63842.0
2023-08-14 13:10:00,47.03,47.05,47.0,47.01,50834.0,44.2953,44.3141,44.2671,44.2765,50834.0
2023-08-14 13:20:00,47.0,47.02,46.94,47.01,38192.0,44.2671,44.2859,44.2105,44.2765,38192.0
2023-08-14 13:30:00,47.01,47.05,47.01,47.02,93027.0,44.2765,44.3141,44.2765,44.2859,93027.0
2023-08-14 13:40:00,47.01,47.01,46.96,46.98,77172.0,44.2765,44.2765,44.2294,44.2482,77172.0
2023-08-14 13:50:00,46.98,47.0,46.95,47.0,82194.0,44.2482,44.2671,44.22,44.2671,82194.0
2023-08-14 14:00:00,47.01,47.02,46.92,46.95,109290.0,44.2765,44.2859,44.1917,44.22,109290.0
2023-08-14 14:10:00,46.95,46.98,46.91,46.91,264764.0,44.22,44.2482,44.1823,44.1823,264764.0
2023-08-14 14:20:00,46.91,46.95,46.9,46.9,170488.0,44.1823,44.22,44.1729,44.1729,170488.0
2023-08-14 14:30:00,46.91,46.91,46.85,46.88,161408.0,44.1823,44.1823,44.1258,44.154,161408.0
2023-08-14 14:40:00,46.88,46.9,46.84,46.86,84955.0,44.154,44.1729,44.1164,44.1352,84955.0
2023-08-14 14:50:00,46.86,46.89,46.81,46.87,277174.0,44.1352,44.1634,44.0881,44.1446,277174.0
2023-08-14 15:00:00,46.87,46.9,46.81,46.84,291357.0,44.1446,44.1729,44.0881,44.1164,291357.0
2023-08-14 15:10:00,46.83,46.84,46.77,46.82,492271.0,44.1069,44.1164,44.0504,44.0975,492271.0
2023-08-14 15:20:00,46.82,46.83,46.76,46.78,203256.0,44.0975,44.1069,44.041,44.0598,203256.0
2023-08-14 15:30:00,46.78,46.8,46.74,46.77,196659.0,44.0598,44.0787,44.0222,44.0504,196659.0
2023-08-14 15:40:00,46.77,46.88,46.76,46.88,505014.0,44.0504,44.154,44.041,44.154,505014.0
2023-08-14 15:50:00,46.87,46.89,46.82,46.87,1243405.0,44.1446,44.1634,44.0975,44.1446,1243405.0
2023-08-15 09:30:00,46.05,46.35,45.91,45.97,1244048.0,43.3723,43.6548,43.2404,43.2969,1244048.0
2023-08-15 09:40:00,45.97,46.03,45.62,45.71,1122577.0,43.2969,43.3535,42.9673,43.0521,1122577.0
2023-08-15 09:50:00,45.72,45.96,45.68,45.96,483597.0,43.0615,43.2875,43.0238,43.2875,483597.0
2023-08-15 10:00:00,45.95,46.0,45.67,45.72,458377.0,43.2781,43.3252,43.0144,43.0615,458377.0
2023-08-15 10:10:00,45.72,45.84,45.65,45.69,509515.0,43.0615,43.1745,42.9955,43.0332,509515.0
2023-08-15 10:20:00,45.69,45.72,45.63,45.7,491547.0,43.0332,43.0615,42.9767,43.0426,491547.0
2023-08-15 10:30:00,45.7,45.8,45.63,45.8,263285.0,43.0426,43.1368,42.9767,43.1368,263285.0
2023-08-15 10:40:00,45.8,45.86,45.72,45.73,384510.0,43.1368,43.1933,43.0615,43.0709,384510.0
2023-08-15 10:50:00,45.73,45.86,45.72,45.84,175559.0,43.0709,43.1933,43.0615,43.1745,175559.0
2023-08-15 11:00:00,45.84,46.09,45.83,46.07,1499558.0,43.1745,43.41,43.1651,43.3911,1499558.0
2023-08-15 11:10:00,46.08,46.1,45.99,46.02,447892.0,43.4005,43.4194,43.3158,43.344,447892.0
2023-08-15 11:20:00,46.02,46.02,45.92,45.94,226706.0,43.344,43.344,43.2498,43.2687,226706.0
2023-08-15 11:30:00,45.93,45.97,45.83,45.84,160705.0,43.2593,43.2969,43.1651,43.1745,160705.0
2023-08-15 11:40:00,45.85,45.85,45.66,45.73,242522.0,43.1839,43.1839,43.005,43.0709,242522.0
2023-08-15 11:50:00,45.73,45.78,45.71,45.78,156315.0,43.0709,43.118,43.0521,43.118,156315.0
2023-08-15 12:00:00,45.78,45.83,45.65,45.68,170977.0,43.118,43.1651,42.9955,43.0238,170977.0
2023-08-15 12:10:00,45.68,45.71,45.61,45.7,101748.0,43.0238,43.0521,42.9579,43.0426,101748.0
2023-08-15 12:20:00,45.69,45.72,45.64,45.69,105973.0,43.0332,43.0615,42.9861,43.0332,105973.0
2023-08-15 12:30:00,45.69,45.7,45.56,45.6,269787.0,43.0332,43.0426,42.9108,42.9485,269787.0
2023-08-15 12:40:00,45.61,45.61,45.46,45.48,287538.0,42.9579,42.9579,42.8166,42.8354,287538.0
2023-08-15 12:50:00,45.48,45.55,45.44,45.52,415753.0,42.8354,42.9014,42.7978,42.8731,415753.0
2023-08-15 13:00:00,45.51,45.52,45.41,45.42,250495.0,42.8637,42.8731,42.7695,42.7789,250495.0
2023-08-15 13:10:00,45.42,45.48,45.4,45.47,252469.0,42.7789,42.8354,42.7601,42.826,252469.0
2023-08-15 13:20:00,45.46,45.49,45.42,45.47,180671.0,42.8166,42.8449,42.7789,42.826,180671.0
2023-08-15 13:30:00,45.46,45.47,45.3,45.32,217426.0,42.8166,42.826,42.6659,42.6847,217426.0
2023-08-15 13:40:00,45.32,45.34,45.25,45.27,202405.0,42.6847,42.7036,42.6188,42.6376,202405.0
2023-08-15 13:50:00,45.27,45.4,45.26,45.35,483405.0,42.6376,42.7601,42.6282,42.713,483405.0
2023-08-15 14:00:00,45.35,45.41,45.33,45.37,142024.0,42.713,42.7695,42.6942,42.7318,142024.0
2023-08-15 14:10:00,45.37,45.38,45.31,45.33,203409.0,42.7318,42.7412,42.6753,42.6942,203409.0
2023-08-15 14:20:00,45.34,45.38,45.32,45.34,139951.0,42.7036,42.7412,42.6847,42.7036,139951.0
2023-08-15 14:30:00,45.34,45.42,45.33,45.41,279063.0,42.7036,42.7789,42.6942,42.7695,279063.0
2023-08-15 14:40:00,45.41,45.44,45.4,45.44,97095.0,42.7695,42.7978,42.7601,42.7978,97095.0
2023-08-15 14:50:00,45.44,45.5,45.41,45.44,310240.0,42.7978,42.8543,42.7695,42.7978,310240.0
2023-08-15 15:00:00,45.44,45.49,45.42,45.46,305203.0,42.7978,42.8449,42.7789,42.8166,305203.0
2023-08-15 15:10:00,45.46,45.48,45.38,45.4,615688.0,42.8166,42.8354,42.7412,42.7601,615688.0
2023-08-15 15:20:00,45.4,45.41,45.15,45.17,418498.0,42.7601,42.7695,42.5246,42.5435,418498.0
2023-08-15 15:30:00,45.16,45.28,45.14,45.26,593905.0,42.534,42.6471,42.5152,42.6282,593905.0
2023-08-15 15:40:00,45.26,45.39,45.26,45.39,777949.0,42.6282,42.7507,42.6282,42.7507,777949.0
2023-08-15 15:50:00,45.38,45.39,45.26,45.28,1581972.0,42.7412,42.7507,42.6282,42.6471,1581972.0
2023-08-16 09:30:00,45.11,45.52,45.11,45.28,640681.0,42.4869,42.8731,42.4869,42.6471,640681.0
2023-08-16 09:40:00,45.28,45.49,45.25,45.46,361386.0,42.6471,42.8449,42.6188,42.8166,361386.0
2023-08-16 09:50:00,45.46,45.52,45.19,45.22,362559.0,42.8166,42.8731,42.5623,42.5906,362559.0
2023-08-16 10:00:00,45.23,45.26,45.05,45.1,238448.0,42.6,42.6282,42.4304,42.4775,238448.0
2023-08-16 10:10:00,45.09,45.18,44.98,45.01,320830.0,42.4681,42.5529,42.3645,42.3928,320830.0
2023-08-16 10:20:00,45.01,45.05,44.85,44.91,303603.0,42.3928,42.4304,42.2421,42.2986,303603.0
2023-08-16 10:30:00,44.92,45.0,44.84,44.86,337498.0,42.308,42.3833,42.2326,42.2515,337498.0
2023-08-16 10:40:00,44.87,44.94,44.84,44.85,231967.0,42.2609,42.3268,42.2326,42.2421,231967.0
2023-08-16 10:50:00,44.85,45.04,44.85,45.01,142823.0,42.2421,42.421,42.2421,42.3928,142823.0
2023-08-16 11:00:00,45.01,45.01,44.9,44.94,270735.0,42.3928,42.3928,42.2892,42.3268,270735.0
2023-08-16 11:10:00,44.94,45.02,44.91,44.95,159473.0,42.3268,42.4022,42.2986,42.3363,159473.0
2023-08-16 11:20:00,44.95,45.01,44.94,44.99,106553.0,42.3363,42.3928,42.3268,42.3739,106553.0
2023-08-16 11:30:00,44.98,45.04,44.96,44.98,133857.0,42.3645,42.421,42.3457,42.3645,133857.0
2023-08-16 11:40:00,44.97,45.06,44.96,45.01,131003.0,42.3551,42.4399,42.3457,42.3928,131003.0
2023-08-16 11:50:00,45.0,45.02,44.93,44.98,223283.0,42.3833,42.4022,42.3174,42.3645,223283.0
2023-08-16 12:00:00,44.98,45.03,44.96,45.03,100233.0,42.3645,42.4116,42.3457,42.4116,100233.0
2023-08-16 12:10:00,45.03,45.06,44.95,45.03,151708.0,42.4116,42.4399,42.3363,42.4116,151708.0
2023-08-16 12:20:00,45.03,45.09,45.0,45.06,135966.0,42.4116,42.4681,42.3833,42.4399,135966.0
2023-08-16 12:30:00,45.06,45.13,45.04,45.11,94698.0,42.4399,42.5058,42.421,42.4869,94698.0
2023-08-16 12:40:00,45.11,45.14,45.05,45.05,128097.0,42.4869,42.5152,42.4304,42.4304,128097.0
2023-08-16 12:50:00,45.05,45.1,45.05,45.09,84761.0,42.4304,42.4775,42.4304,42.4681,84761.0
2023-08-16 13:00:00,45.08,45.09,44.95,44.95,88949.0,42.4587,42.4681,42.3363,42.3363,88949.0
2023-08-16 13:10:00,44.95,44.96,44.89,44.95,65485.0,42.3363,42.3457,42.2797,42.3363,65485.0
2023-08-16 13:20:00,44.96,44.99,44.91,44.93,100793.0,42.3457,42.3739,42.2986,42.3174,100793.0
2023-08-16 13:30:00,44.92,44.94,44.88,44.91,97106.0,42.308,42.3268,42.2703,42.2986,97106.0
2023-08-16 13:40:00,44.91,45.03,44.9,45.02,131566.0,42.2986,42.4116,42.2892,42.4022,131566.0
2023-08-16 13:50:00,45.03,45.08,45.03,45.04,143923.0,42.4116,42.4587,42.4116,42.421,143923.0
2023-08-16 14:00:00,45.04,45.04,44.9,44.93,297715.0,42.421,42.421,42.2892,42.3174,297715.0
2023-08-16 14:10:00,44.92,44.97,44.87,44.96,282904.0,42.308,42.3551,42.2609,42.3457,282904.0
2023-08-16 14:20:00,44.97,45.02,44.93,44.98,108594.0,42.3551,42.4022,42.3174,42.3645,108594.0
2023-08-16 14:30:00,44.98,45.03,44.97,44.98,115781.0,42.3645,42.4116,42.3551,42.3645,115781.0
2023-08-16 14:40:00,44.98,45.0,44.91,44.93,92479.0,42.3645,42.3833,42.2986,42.3174,92479.0
2023-08-16 14:50:00,44.92,44.93,44.85,44.91,132521.0,42.308,42.3174,42.2421,42.2986,132521.0
2023-08-16 15:00:00,44.91,44.93,44.85,44.89,147916.0,42.2986,42.3174,42.2421,42.2797,147916.0
2023-08-16 15:10:00,44.89,44.91,44.7,44.75,364695.0,42.2797,42.2986,42.1008,42.1479,364695.0
2023-08-16 15:20:00,44.75,44.84,44.74,44.83,401793.0,42.1479,42.2326,42.1385,42.2232,401793.0
2023-08-16 15:30:00,44.83,44.88,44.81,44.84,281865.0,42.2232,42.2703,42.2044,42.2326,281865.0
2023-08-16 15:40:00,44.83,44.98,44.81,44.96,649683.0,42.2232,42.3645,42.2044,42.3457,649683.0
2023-08-16 15:50:00,44.95,44.96,44.78,44.79,1039937.0,42.3363,42.3457,42.1761,42.1856,1039937.0
2023-08-17 09:30:00,44.95,45.27,44.95,45.03,620292.0,42.3363,42.6376,42.3363,42.4116,620292.0
2023-08-17 09:40:00,45.03,45.07,44.79,44.84,259486.0,42.4116,42.4493,42.1856,42.2326,259486.0
2023-08-17 09:50:00,44.84,44.88,44.72,44.81,424280.0,42.2326,42.2703,42.1196,42.2044,424280.0
2023-08-17 10:00:00,44.81,45.09,44.81,45.08,171681.0,42.2044,42.4681,42.2044,42.4587,171681.0
2023-08-17 10:10:00,45.09,45.13,45.0,45.08,165475.0,42.4681,42.5058,42.3833,42.4587,165475.0
2023-08-17 10:20:00,45.08,45.12,45.03,45.08,95575.0,42.4587,42.4964,42.4116,42.4587,95575.0
2023-08-17 10:30:00,45.07,45.13,44.88,44.94,291061.0,42.4493,42.5058,42.2703,42.3268,291061.0
2023-08-17 10:40:00,44.94,44.98,44.85,44.94,303303.0,42.3268,42.3645,42.2421,42.3268,303303.0
2023-08-17 10:50:00,44.95,44.97,44.91,44.93,170153.0,42.3363,42.3551,42.2986,42.3174,170153.0
2023-08-17 11:00:00,44.94,44.97,44.89,44.94,146656.0,42.3268,42.3551,42.2797,42.3268,146656.0
2023-08-17 11:10:00,44.94,44.98,44.88,44.97,155121.0,42.3268,42.3645,42.2703,42.3551,155121.0
2023-08-17 11:20:00,44.98,44.98,44.84,44.85,127030.0,42.3645,42.3645,42.2326,42.2421,127030.0
2023-08-17 11:30:00,44.84,44.86,44.76,44.77,263423.0,42.2326,42.2515,42.1573,42.1667,263423.0
2023-08-17 11:40:00,44.77,44.8,44.66,44.66,328478.0,42.1667,42.195,42.0631,42.0631,328478.0
2023-08-17 11:50:00,44.66,44.82,44.65,44.82,243838.0,42.0631,42.2138,42.0537,42.2138,243838.0
2023-08-17 12:00:00,44.82,44.85,44.79,44.81,135152.0,42.2138,42.2421,42.1856,42.2044,135152.0
2023-08-17 12:10:00,44.81,44.83,44.73,44.8,147235.0,42.2044,42.2232,42.129,42.195,147235.0
2023-08-17 12:20:00,44.79,44.97,44.79,44.95,105666.0,42.1856,42.3551,42.1856,42.3363,105666.0
2023-08-17 12:30:00,44.96,44.97,44.86,44.87,43807.0,42.3457,42.3551,42.2515,42.2609,43807.0
2023-08-17 12:40:00,44.87,44.9,44.8,44.84,97970.0,42.2609,42.2892,42.195,42.2326,97970.0
2023-08-17 12:50:00,44.84,44.9,44.83,44.88,71505.0,42.2326,42.2892,42.2232,42.2703,71505.0
2023-08-17 13:00:00,44.89,44.9,44.82,44.84,32910.0,42.2797,42.2892,42.2138,42.2326,32910.0
2023-08-17 13:10:00,44.83,44.87,44.81,44.82,163095.0,42.2232,42.2609,42.2044,42.2138,163095.0
2023-08-17 13:20:00,44.81,44.89,44.81,44.86,119246.0,42.2044,42.2797,42.2044,42.2515,119246.0
2023-08-17 13:30:00,44.86,44.87,44.82,44.83,70445.0,42.2515,42.2609,42.2138,42.2232,70445.0
2023-08-17 13:40:00,44.83,44.84,44.76,44.76,179101.0,42.2232,42.2326,42.1573,42.1573,179101.0
2023-08-17 13:50:00,44.76,44.81,44.76,44.78,98121.0,42.1573,42.2044,42.1573,42.1761,98121.0
2023-08-17 14:00:00,44.78,44.79,44.72,44.75,71755.0,42.1761,42.1856,42.1196,42.1479,71755.0
2023-08-17 14:10:00,44.75,44.78,44.72,44.75,119698.0,42.1479,42.1761,42.1196,42.1479,119698.0
2023-08-17 14:20:00,44.74,44.8,44.72,44.77,81002.0,42.1385,42.195,42.1196,42.1667,81002.0
2023-08-17 14:30:00,44.76,44.8,44.72,44.77,128415.0,42.1573,42.195,42.1196,42.1667,128415.0
2023-08-17 14:40:00,44.77,44.78,44.7,44.72,253607.0,42.1667,42.1761,42.1008,42.1196,253607.0
2023-08-17 14:50:00,44.71,44.73,44.57,44.62,461258.0,42.1102,42.129,41.9783,42.0254,461258.0
2023-08-17 15:00:00,44.62,44.74,44.61,44.7,583628.0,42.0254,42.1385,42.016,42.1008,583628.0
2023-08-17 15:10:00,44.71,44.78,44.67,44.78,462797.0,42.1102,42.1761,42.0725,42.1761,462797.0
2023-08-17 15:20:00,44.78,44.8,44.69,44.78,525876.0,42.1761,42.195,42.0914,42.1761,525876.0
2023-08-17 15:30:00,44.79,44.84,44.75,44.82,568661.0,42.1856,42.2326,42.1479,42.2138,568661.0
2023-08-17 15:40:00,44.82,44.89,44.81,44.85,388763.0,42.2138,42.2797,42.2044,42.2421,388763.0
2023-08-17 15:50:00,44.84,44.9,44.78,44.8,711231.0,42.2326,42.2892,42.1761,42.195,711231.0
2023-08-18 09:30:00,44.33,44.57,44.17,44.39,673392.0,41.7523,41.9783,41.6016,41.8088,673392.0
2023-08-18 09:40:00,44.39,44.85,44.26,44.84,463049.0,41.8088,42.2421,41.6864,42.2326,463049.0
2023-08-18 09:50:00,44.84,44.88,44.63,44.64,375781.0,42.2326,42.2703,42.0349,42.0443,375781.0
2023-08-18 10:00:00,44.64,44.66,44.57,44.6,320769.0,42.0443,42.0631,41.9783,42.0066,320769.0
2023-08-18 10:10:00,44.59,44.6,44.41,44.59,167250.0,41.9972,42.0066,41.8277,41.9972,167250.0
2023-08-18 10:20:00,44.59,44.64,44.42,44.48,426973.0,41.9972,42.0443,41.8371,41.8936,426973.0
2023-08-18 10:30:00,44.47,44.63,44.46,44.59,204164.0,41.8842,42.0349,41.8747,41.9972,204164.0
2023-08-18 10:40:00,44.59,44.74,44.58,44.74,229345.0,41.9972,42.1385,41.9878,42.1385,229345.0
2023-08-18 10:50:00,44.74,44.88,44.73,44.84,353477.0,42.1385,42.2703,42.129,42.2326,353477.0
2023-08-18 11:00:00,44.84,44.9,44.8,44.88,344277.0,42.2326,42.2892,42.195,42.2703,344277.0
2023-08-18 11:10:00,44.89,45.01,44.87,44.96,629206.0,42.2797,42.3928,42.2609,42.3457,629206.0
2023-08-18 11:20:00,44.96,45.08,44.94,44.96,299820.0,42.3457,42.4587,42.3268,42.3457,299820.0
2023-08-18 11:30:00,44.97,45.04,44.95,44.98,169849.0,42.3551,42.421,42.3363,42.3645,169849.0
2023-08-18 11:40:00,44.98,45.1,44.92,44.94,221475.0,42.3645,42.4775,42.308,42.3268,221475.0
2023-08-18 11:50:00,44.95,45.01,44.88,44.96,157168.0,42.3363,42.3928,42.2703,42.3457,157168.0
2023-08-18 12:00:00,44.96,45.06,44.95,44.97,128541.0,42.3457,42.4399,42.3363,42.3551,128541.0
2023-08-18 12:10:00,44.96,44.96,44.82,44.84,98718.0,42.3457,42.3457,42.2138,42.2326,98718.0
2023-08-18 12:20:00,44.84,44.89,44.81,44.84,79613.0,42.2326,42.2797,42.2044,42.2326,79613.0
2023-08-18 12:30:00,44.84,44.87,44.79,44.84,85510.0,42.2326,42.2609,42.1856,42.2326,85510.0
2023-08-18 12:40:00,44.84,44.9,44.82,44.88,63439.0,42.2326,42.2892,42.2138,42.2703,63439.0
2023-08-18 12:50:00,44.88,44.9,44.81,44.82,203887.0,42.2703,42.2892,42.2044,42.2138,203887.0
2023-08-18 13:00:00,44.83,44.85,44.77,44.79,159192.0,42.2232,42.2421,42.1667,42.1856,159192.0
2023-08-18 13:10:00,44.8,44.81,44.76,44.77,57281.0,42.195,42.2044,42.1573,42.1667,57281.0
2023-08-18 13:20:00,44.77,44.79,44.67,44.78,150099.0,42.1667,42.1856,42.0725,42.1761,150099.0
2023-08-18 13:30:00,44.79,44.87,44.77,44.8,178516.0,42.1856,42.2609,42.1667,42.195,178516.0
2023-08-18 13:40:00,44.8,44.87,44.76,44.84,53899.0,42.195,42.2609,42.1573,42.2326,53899.0
2023-08-18 13:50:00,44.83,44.88,44.82,44.87,59659.0,42.2232,42.2703,42.2138,42.2609,59659.0
2023-08-18 14:00:00,44.87,44.92,44.85,44.86,55831.0,42.2609,42.308,42.2421,42.2515,55831.0
2023-08-18 14:10:00,44.86,44.9,44.81,44.86,81330.0,42.2515,42.2892,42.2044,42.2515,81330.0
2023-08-18 14:20:00,44.85,44.86,44.8,44.81,73587.0,42.2421,42.2515,42.195,42.2044,73587.0
2023-08-18 14:30:00,44.82,44.85,44.81,44.83,115419.0,42.2138,42.2421,42.2044,42.2232,115419.0
2023-08-18 14:40:00,44.82,44.86,44.79,44.8,144375.0,42.2138,42.2515,42.1856,42.195,144375.0
2023-08-18 14:50:00,44.81,44.81,44.72,44.77,116824.0,42.2044,42.2044,42.1196,42.1667,116824.0
2023-08-18 15:00:00,44.76,44.83,44.71,44.78,291642.0,42.1573,42.2232,42.1102,42.1761,291642.0
2023-08-18 15:10:00,44.78,44.78,44.73,44.76,243347.0,42.1761,42.1761,42.129,42.1573,243347.0
2023-08-18 15:20:00,44.76,44.8,44.75,44.8,228594.0,42.1573,42.195,42.1479,42.195,228594.0
2023-08-18 15:30:00,44.8,44.83,44.76,44.82,339676.0,42.195,42.2232,42.1573,42.2138,339676.0
2023-08-18 15:40:00,44.81,44.96,44.81,44.9,640633.0,42.2044,42.3457,42.2044,42.2892,640633.0
2023-08-18 15:50:00,44.91,44.94,44.74,44.76,1076863.0,42.2986,42.3268,42.1385,42.1573,1076863.0
2023-08-21 09:30:00,44.88,45.05,44.81,44.85,692254.0,42.2703,42.4304,42.2044,42.2421,692254.0
2023-08-21 09:40:00,44.84,44.86,44.46,44.59,727915.0,42.2326,42.2515,41.8747,41.9972,727915.0
2023-08-21 09:50:00,44.59,44.67,44.51,44.64,517479.0,41.9972,42.0725,41.9218,42.0443,517479.0
2023-08-21 10:00:00,44.64,44.65,44.46,44.52,187868.0,42.0443,42.0537,41.8747,41.9313,187868.0
2023-08-21 10:10:00,44.53,44.55,44.38,44.48,171908.0,41.9407,41.9595,41.7994,41.8936,171908.0
2023-08-21 10:20:00,44.48,44.53,44.32,44.34,208896.0,41.8936,41.9407,41.7429,41.7617,208896.0
2023-08-21 10:30:00,44.33,44.35,44.21,44.3,221309.0,41.7523,41.7711,41.6393,41.724,221309.0
2023-08-21 10:40:00,44.3,44.35,44.26,44.29,112862.0,41.724,41.7711,41.6864,41.7146,112862.0
2023-08-21 10:50:00,44.3,44.45,44.27,44.41,111051.0,41.724,41.8653,41.6958,41.8277,111051.0
2023-08-21 11:00:00,44.41,44.45,44.35,44.36,110012.0,41.8277,41.8653,41.7711,41.7806,110012.0
2023-08-21 11:10:00,44.36,44.37,44.15,44.16,252650.0,41.7806,41.79,41.5828,41.5922,252650.0
2023-08-21 11:20:00,44.16,44.21,43.96,43.98,591904.0,41.5922,41.6393,41.4038,41.4227,591904.0
2023-08-21 11:30:00,43.98,44.09,43.96,44.01,288484.0,41.4227,41.5263,41.4038,41.4509,288484.0
2023-08-21 11:40:00,44.01,44.09,43.98,44.04,576086.0,41.4509,41.5263,41.4227,41.4792,576086.0
2023-08-21 11:50:00,44.04,44.16,44.01,44.16,324383.0,41.4792,41.5922,41.4509,41.5922,324383.0
2023-08-21 12:00:00,44.15,44.17,44.1,44.15,245643.0,41.5828,41.6016,41.5357,41.5828,245643.0
2023-08-21 12:10:00,44.14,44.14,44.08,44.12,101809.0,41.5734,41.5734,41.5168,41.5545,101809.0
2023-08-21 12:20:00,44.11,44.22,44.1,44.18,191942.0,41.5451,41.6487,41.5357,41.611,191942.0
2023-08-21 12:30:00,44.18,44.18,44.03,44.05,317671.0,41.611,41.611,41.4697,41.4886,317671.0
2023-08-21 12:40:00,44.05,44.11,44.04,44.1,73936.0,41.4886,41.5451,41.4792,41.5357,73936.0
2023-08-21 12:50:00,44.11,44.17,44.05,44.14,202149.0,41.5451,41.6016,41.4886,41.5734,202149.0
2023-08-21 13:00:00,44.13,44.21,44.11,44.19,54187.0,41.5639,41.6393,41.5451,41.6204,54187.0
2023-08-21 13:10:00,44.2,44.2,44.09,44.16,155920.0,41.6299,41.6299,41.5263,41.5922,155920.0
2023-08-21 13:20:00,44.16,44.22,44.16,44.22,70862.0,41.5922,41.6487,41.5922,41.6487,70862.0
2023-08-21 13:30:00,44.22,44.24,44.16,44.18,56275.0,41.6487,41.6675,41.5922,41.611,56275.0
2023-08-21 13:40:00,44.19,44.26,44.17,44.26,117693.0,41.6204,41.6864,41.6016,41.6864,117693.0
2023-08-21 13:50:00,44.27,44.27,44.2,44.25,45517.0,41.6958,41.6958,41.6299,41.677,45517.0
2023-08-21 14:00:00,44.25,44.26,44.21,44.22,93524.0,41.677,41.6864,41.6393,41.6487,93524.0
2023-08-21 14:10:00,44.21,44.27,44.2,44.23,56058.0,41.6393,41.6958,41.6299,41.6581,56058.0
2023-08-21 14:20:00,44.24,44.27,44.2,44.25,73794.0,41.6675,41.6958,41.6299,41.677,73794.0
2023-08-21 14:30:00,44.25,44.28,44.21,44.27,114716.0,41.677,41.7052,41.6393,41.6958,114716.0
2023-08-21 14:40:00,44.27,44.31,44.25,44.3,119723.0,41.6958,41.7335,41.677,41.724,119723.0
2023-08-21 14:50:00,44.3,44.31,44.26,44.3,67880.0,41.724,41.7335,41.6864,41.724,67880.0
2023-08-21 15:00:00,44.3,44.39,44.29,44.37,140709.0,41.724,41.8088,41.7146,41.79,140709.0
2023-08-21 15:10:00,44.37,44.4,44.33,44.34,196504.0,41.79,41.8182,41.7523,41.7617,196504.0
2023-08-21 15:20:00,44.34,44.39,44.32,44.36,151823.0,41.7617,41.8088,41.7429,41.7806,151823.0
2023-08-21 15:30:00,44.36,44.42,44.34,44.41,167099.0,41.7806,41.8371,41.7617,41.8277,167099.0
2023-08-21 15:40:00,44.4,44.49,44.4,44.46,457220.0,41.8182,41.903,41.8182,41.8747,457220.0
2023-08-21 15:50:00,44.46,44.47,44.38,44.42,898261.0,41.8747,41.8842,41.7994,41.8371,898261.0
2023-08-22 09:30:00,44.28,44.66,44.28,44.6,958156.0,41.7052,42.0631,41.7052,42.0066,958156.0
2023-08-22 09:40:00,44.6,44.61,44.27,44.33,369662.0,42.0066,42.016,41.6958,41.7523,369662.0
2023-08-22 09:50:00,44.33,44.35,44.12,44.22,391721.0,41.7523,41.7711,41.5545,41.6487,391721.0
2023-08-22 10:00:00,44.21,44.25,43.93,43.93,307518.0,41.6393,41.677,41.3756,41.3756,307518.0
2023-08-22 10:10:00,43.93,44.03,43.91,44.02,187306.0,41.3756,41.4697,41.3567,41.4603,187306.0
2023-08-22 10:20:00,44.02,44.03,43.74,43.86,372932.0,41.4603,41.4697,41.1966,41.3096,372932.0
2023-08-22 10:30:00,43.85,43.85,43.71,43.83,348947.0,41.3002,41.3002,41.1684,41.2814,348947.0
2023-08-22 10:40:00,43.83,43.85,43.65,43.68,392287.0,41.2814,41.3002,41.1118,41.1401,392287.0
2023-08-22 10:50:00,43.67,43.73,43.53,43.58,560589.0,41.1307,41.1872,40.9988,41.0459,560589.0
2023-08-22 11:00:00,43.59,43.59,43.35,43.37,441773.0,41.0553,41.0553,40.8293,40.8481,441773.0
2023-08-22 11:10:00,43.37,43.44,43.31,43.39,505068.0,40.8481,40.9141,40.7916,40.867,505068.0
2023-08-22 11:20:00,43.39,43.56,43.38,43.55,346453.0,40.867,41.0271,40.8575,41.0177,346453.0
2023-08-22 11:30:00,43.55,43.75,43.5,43.67,553391.0,41.0177,41.206,40.9706,41.1307,553391.0
2023-08-22 11:40:00,43.67,43.71,43.5,43.56,776223.0,41.1307,41.1684,40.9706,41.0271,776223.0
2023-08-22 11:50:00,43.56,43.62,43.5,43.59,437466.0,41.0271,41.0836,40.9706,41.0553,437466.0
2023-08-22 12:00:00,43.59,43.67,43.56,43.57,135856.0,41.0553,41.1307,41.0271,41.0365,135856.0
2023-08-22 12:10:00,43.56,43.56,43.35,43.38,96397.0,41.0271,41.0271,40.8293,40.8575,96397.0
2023-08-22 12:20:00,43.37,43.38,43.31,43.36,160589.0,40.8481,40.8575,40.7916,40.8387,160589.0
2023-08-22 12:30:00,43.37,43.42,43.28,43.4,119182.0,40.8481,40.8952,40.7634,40.8764,119182.0
2023-08-22 12:40:00,43.4,43.43,43.34,43.34,170237.0,40.8764,40.9046,40.8199,40.8199,170237.0
2023-08-22 12:50:00,43.34,43.41,43.33,43.34,225709.0,40.8199,40.8858,40.8105,40.8199,225709.0
2023-08-22 13:00:00,43.34,43.38,43.14,43.15,328454.0,40.8199,40.8575,40.6315,40.6409,328454.0
2023-08-22 13:10:00,43.16,43.22,43.12,43.18,357734.0,40.6503,40.7068,40.6127,40.6692,357734.0
2023-08-22 13:20:00,43.17,43.25,43.16,43.25,123278.0,40.6598,40.7351,40.6503,40.7351,123278.0
2023-08-22 13:30:00,43.26,43.3,43.22,43.23,181493.0,40.7445,40.7822,40.7068,40.7163,181493.0
2023-08-22 13:40:00,43.23,43.26,43.18,43.22,92346.0,40.7163,40.7445,40.6692,40.7068,92346.0
2023-08-22 13:50:00,43.22,43.3,43.17,43.27,218541.0,40.7068,40.7822,40.6598,40.7539,218541.0
2023-08-22 14:00:00,43.27,43.34,43.2,43.33,334422.0,40.7539,40.8199,40.688,40.8105,334422.0
2023-08-22 14:10:00,43.33,43.34,43.25,43.25,344698.0,40.8105,40.8199,40.7351,40.7351,344698.0
2023-08-22 14:20:00,43.25,43.3,43.24,43.28,142506.0,40.7351,40.7822,40.7257,40.7634,142506.0
2023-08-22 14:30:00,43.29,43.33,43.24,43.29,102873.0,40.7728,40.8105,40.7257,40.7728,102873.0
2023-08-22 14:40:00,43.28,43.28,43.18,43.23,365183.0,40.7634,40.7634,40.6692,40.7163,365183.0
2023-08-22 14:50:00,43.22,43.25,43.17,43.25,110800.0,40.7068,40.7351,40.6598,40.7351,110800.0
2023-08-22 15:00:00,43.25,43.34,43.24,43.34,211920.0,40.7351,40.8199,40.7257,40.8199,211920.0
2023-08-22 15:10:00,43.34,43.39,43.33,43.35,228922.0,40.8199,40.867,40.8105,40.8293,228922.0
2023-08-22 15:20:00,43.36,43.38,43.3,43.33,349939.0,40.8387,40.8575,40.7822,40.8105,349939.0
2023-08-22 15:30:00,43.34,43.35,43.22,43.25,630633.0,40.8199,40.8293,40.7068,40.7351,630633.0
2023-08-22 15:40:00,43.25,43.29,43.15,43.16,525368.0,40.7351,40.7728,40.6409,40.6503,525368.0
2023-08-22 15:50:00,43.16,43.24,43.15,43.17,1154712.0,40.6503,40.7257,40.6409,40.6598,1154712.0
2023-08-23 09:30:00,43.1,43.42,42.81,43.27,1013220.0,40.5938,40.8952,40.3207,40.7539,1013220.0
2023-08-23 09:40:00,43.27,43.52,43.27,43.46,507673.0,40.7539,40.9894,40.7539,40.9329,507673.0
2023-08-23 09:50:00,43.46,43.5,43.23,43.45,474933.0,40.9329,40.9706,40.7163,40.9235,474933.0
2023-08-23 10:00:00,43.45,43.48,43.37,43.41,137145.0,40.9235,40.9517,40.8481,40.8858,137145.0
2023-08-23 10:10:00,43.41,43.44,43.31,43.4,408261.0,40.8858,40.9141,40.7916,40.8764,408261.0
2023-08-23 10:20:00,43.41,43.5,43.36,43.43,259583.0,40.8858,40.9706,40.8387,40.9046,259583.0
2023-08-23 10:30:00,43.43,43.47,43.3,43.31,209997.0,40.9046,40.9423,40.7822,40.7916,209997.0
2023-08-23 10:40:00,43.32,43.49,43.29,43.48,184127.0,40.801,40.9611,40.7728,40.9517,184127.0
2023-08-23 10:50:00,43.48,43.59,43.41,43.58,245805.0,40.9517,41.0553,40.8858,41.0459,245805.0
2023-08-23 11:00:00,43.58,43.63,43.52,43.62,272608.0,41.0459,41.093,40.9894,41.0836,272608.0
2023-08-23 11:10:00,43.62,43.7,43.61,43.67,525023.0,41.0836,41.1589,41.0742,41.1307,525023.0
2023-08-23 11:20:00,43.67,43.86,43.66,43.8,800058.0,41.1307,41.3096,41.1213,41.2531,800058.0
2023-08-23 11:30:00,43.79,43.85,43.74,43.85,320050.0,41.2437,41.3002,41.1966,41.3002,320050.0
2023-08-23 11:40:00,43.85,43.87,43.68,43.69,170922.0,41.3002,41.3191,41.1401,41.1495,170922.0
2023-08-23 11:50:00,43.69,43.7,43.64,43.66,86708.0,41.1495,41.1589,41.1024,41.1213,86708.0
2023-08-23 12:00:00,43.66,43.69,43.6,43.68,160809.0,41.1213,41.1495,41.0648,41.1401,160809.0
2023-08-23 12:10:00,43.69,43.76,43.67,43.71,244420.0,41.1495,41.2154,41.1307,41.1684,244420.0
2023-08-23 12:20:00,43.7,43.7,43.61,43.64,104224.0,41.1589,41.1589,41.0742,41.1024,104224.0
2023-08-23 12:30:00,43.64,43.65,43.6,43.65,75296.0,41.1024,41.1118,41.0648,41.1118,75296.0
2023-08-23 12:40:00,43.65,43.67,43.59,43.67,189568.0,41.1118,41.1307,41.0553,41.1307,189568.0
2023-08-23 12:50:00,43.66,43.7,43.58,43.63,119689.0,41.1213,41.1589,41.0459,41.093,119689.0
2023-08-23 13:00:00,43.62,43.67,43.61,43.65,69312.0,41.0836,41.1307,41.0742,41.1118,69312.0
2023-08-23 13:10:00,43.65,43.73,43.64,43.73,124712.0,41.1118,41.1872,41.1024,41.1872,124712.0
2023-08-23 13:20:00,43.73,43.74,43.71,43.72,60249.0,41.1872,41.1966,41.1684,41.1778,60249.0
2023-08-23 13:30:00,43.72,43.75,43.61,43.61,105988.0,41.1778,41.206,41.0742,41.0742,105988.0
2023-08-23 13:40:00,43.62,43.66,43.59,43.64,100664.0,41.0836,41.1213,41.0553,41.1024,100664.0
2023-08-23 13:50:00,43.64,43.68,43.62,43.66,194921.0,41.1024,41.1401,41.0836,41.1213,194921.0
2023-08-23 14:00:00,43.66,43.69,43.58,43.59,90118.0,41.1213,41.1495,41.0459,41.0553,90118.0
2023-08-23 14:10:00,43.6,43.7,43.59,43.67,454165.0,41.0648,41.1589,41.0553,41.1307,454165.0
2023-08-23 14:20:00,43.67,43.7,43.63,43.66,86373.0,41.1307,41.1589,41.093,41.1213,86373.0
2023-08-23 14:30:00,43.66,43.69,43.64,43.64,150107.0,41.1213,41.1495,41.1024,41.1024,150107.0
2023-08-23 14:40:00,43.64,43.69,43.63,43.68,151153.0,41.1024,41.1495,41.093,41.1401,151153.0
2023-08-23 14:50:00,43.68,43.75,43.67,43.75,245292.0,41.1401,41.206,41.1307,41.206,245292.0
2023-08-23 15:00:00,43.75,43.83,43.72,43.77,342524.0,41.206,41.2814,41.1778,41.2249,342524.0
2023-08-23 15:10:00,43.77,43.8,43.72,43.76,245990.0,41.2249,41.2531,41.1778,41.2154,245990.0
2023-08-23 15:20:00,43.76,43.77,43.71,43.73,293568.0,41.2154,41.2249,41.1684,41.1872,293568.0
2023-08-23 15:30:00,43.72,43.77,43.68,43.75,422370.0,41.1778,41.2249,41.1401,41.206,422370.0
2023-08-23 15:40:00,43.75,43.83,43.74,43.76,548118.0,41.206,41.2814,41.1966,41.2154,548118.0
2023-08-23 15:50:00,43.75,43.76,43.67,43.75,801621.0,41.206,41.2154,41.1307,41.206,801621.0
2023-08-24 09:30:00,43.62,43.93,43.54,43.88,549072.0,41.0836,41.3756,41.0082,41.3285,549072.0
2023-08-24 09:40:00,43.87,44.01,43.71,44.0,468579.0,41.3191,41.4509,41.1684,41.4415,468579.0
2023-08-24 09:50:00,44.01,44.51,43.96,44.48,576217.0,41.4509,41.9218,41.4038,41.8936,576217.0
2023-08-24 10:00:00,44.49,44.57,44.28,44.3,890058.0,41.903,41.9783,41.7052,41.724,890058.0
2023-08-24 10:10:00,44.3,44.31,44.11,44.18,226326.0,41.724,41.7335,41.5451,41.611,226326.0
2023-08-24 10:20:00,44.19,44.29,44.14,44.21,216319.0,41.6204,41.7146,41.5734,41.6393,216319.0
2023-08-24 10:30:00,44.21,44.35,44.17,44.35,467737.0,41.6393,41.7711,41.6016,41.7711,467737.0
2023-08-24 10:40:00,44.36,44.4,44.1,44.15,261638.0,41.7806,41.8182,41.5357,41.5828,261638.0
2023-08-24 10:50:00,44.15,44.23,44.08,44.11,152576.0,41.5828,41.6581,41.5168,41.5451,152576.0
2023-08-24 11:00:00,44.11,44.11,43.96,43.98,223435.0,41.5451,41.5451,41.4038,41.4227,223435.0
2023-08-24 11:10:00,43.98,43.99,43.84,43.91,303861.0,41.4227,41.4321,41.2908,41.3567,303861.0
2023-08-24 11:20:00,43.91,43.95,43.86,43.93,72353.0,41.3567,41.3944,41.3096,41.3756,72353.0
2023-08-24 11:30:00,43.92,43.93,43.8,43.81,85554.0,41.3661,41.3756,41.2531,41.2625,85554.0
2023-08-24 11:40:00,43.81,43.85,43.77,43.81,84666.0,41.2625,41.3002,41.2249,41.2625,84666.0
2023-08-24 11:50:00,43.81,43.87,43.81,43.84,181984.0,41.2625,41.3191,41.2625,41.2908,181984.0
2023-08-24 12:00:00,43.83,43.96,43.83,43.9,118032.0,41.2814,41.4038,41.2814,41.3473,118032.0
2023-08-24 12:10:00,43.9,44.04,43.89,43.95,223088.0,41.3473,41.4792,41.3379,41.3944,223088.0
2023-08-24 12:20:00,43.96,44.02,43.92,43.94,154238.0,41.4038,41.4603,41.3661,41.385,154238.0
2023-08-24 12:30:00,43.93,43.97,43.89,43.95,175495.0,41.3756,41.4132,41.3379,41.3944,175495.0
2023-08-24 12:40:00,43.95,44.03,43.94,43.94,166989.0,41.3944,41.4697,41.385,41.385,166989.0
2023-08-24 12:50:00,43.94,43.97,43.82,43.83,83602.0,41.385,41.4132,41.272,41.2814,83602.0
2023-08-24 13:00:00,43.84,43.86,43.8,43.86,59323.0,41.2908,41.3096,41.2531,41.3096,59323.0
2023-08-24 13:10:00,43.86,43.88,43.76,43.79,83168.0,41.3096,41.3285,41.2154,41.2437,83168.0
2023-08-24 13:20:00,43.78,43.79,43.75,43.79,39503.0,41.2343,41.2437,41.206,41.2437,39503.0
2023-08-24 13:30:00,43.78,43.87,43.78,43.87,45895.0,41.2343,41.3191,41.2343,41.3191,45895.0
2023-08-24 13:40:00,43.88,43.93,43.83,43.85,42200.0,41.3285,41.3756,41.2814,41.3002,42200.0
2023-08-24 13:50:00,43.84,43.86,43.8,43.86,48470.0,41.2908,41.3096,41.2531,41.3096,48470.0
2023-08-24 14:00:00,43.86,43.89,43.81,43.83,161473.0,41.3096,41.3379,41.2625,41.2814,161473.0
2023-08-24 14:10:00,43.82,43.84,43.73,43.74,99673.0,41.272,41.2908,41.1872,41.1966,99673.0
2023-08-24 14:20:00,43.74,43.8,43.73,43.79,46493.0,41.1966,41.2531,41.1872,41.2437,46493.0
2023-08-24 14:30:00,43.79,43.86,43.78,43.81,128074.0,41.2437,41.3096,41.2343,41.2625,128074.0
2023-08-24 14:40:00,43.81,43.88,43.79,43.79,176640.0,41.2625,41.3285,41.2437,41.2437,176640.0
2023-08-24 14:50:00,43.79,43.92,43.79,43.91,206125.0,41.2437,41.3661,41.2437,41.3567,206125.0
2023-08-24 15:00:00,43.9,43.98,43.89,43.96,197388.0,41.3473,41.4227,41.3379,41.4038,197388.0
2023-08-24 15:10:00,43.95,44.0,43.93,43.98,112184.0,41.3944,41.4415,41.3756,41.4227,112184.0
2023-08-24 15:20:00,43.99,44.04,43.98,44.02,188688.0,41.4321,41.4792,41.4227,41.4603,188688.0
2023-08-24 15:30:00,44.02,44.1,44.01,44.04,254447.0,41.4603,41.5357,41.4509,41.4792,254447.0
2023-08-24 15:40:00,44.04,44.06,43.87,43.94,422060.0,41.4792,41.498,41.3191,41.385,422060.0
2023-08-24 15:50:00,43.93,44.01,43.9,43.93,693315.0,41.3756,41.4509,41.3473,41.3756,693315.0
2023-08-25 09:30:00,44.17,44.51,44.08,44.18,576104.0,41.6016,41.9218,41.5168,41.611,576104.0
2023-08-25 09:40:00,44.18,44.21,43.87,43.93,344191.0,41.611,41.6393,41.3191,41.3756,344191.0
2023-08-25 09:50:00,43.93,43.94,43.63,43.76,512679.0,41.3756,41.385,41.093,41.2154,512679.0
2023-08-25 10:00:00,43.76,43.92,43.61,43.68,822945.0,41.2154,41.3661,41.0742,41.1401,822945.0
2023-08-25 10:10:00,43.68,44.07,43.68,43.8,526391.0,41.1401,41.5074,41.1401,41.2531,526391.0
2023-08-25 10:20:00,43.81,43.82,43.56,43.64,302448.0,41.2625,41.272,41.0271,41.1024,302448.0
2023-08-25 10:30:00,43.63,43.65,43.52,43.58,240491.0,41.093,41.1118,40.9894,41.0459,240491.0
2023-08-25 10:40:00,43.58,43.63,43.36,43.39,528350.0,41.0459,41.093,40.8387,40.867,528350.0
2023-08-25 10:50:00,43.39,43.43,43.12,43.13,1356666.0,40.867,40.9046,40.6127,40.6221,1356666.0
2023-08-25 11:00:00,43.13,43.36,43.05,43.3,1209899.0,40.6221,40.8387,40.5467,40.7822,1209899.0
2023-08-25 11:10:00,43.3,43.38,43.05,43.14,1299403.0,40.7822,40.8575,40.5467,40.6315,1299403.0
2023-08-25 11:20:00,43.14,43.53,43.12,43.53,567373.0,40.6315,40.9988,40.6127,40.9988,567373.0
2023-08-25 11:30:00,43.52,43.71,43.4,43.69,418921.0,40.9894,41.1684,40.8764,41.1495,418921.0
2023-08-25 11:40:00,43.69,43.72,43.59,43.7,381603.0,41.1495,41.1778,41.0553,41.1589,381603.0
2023-08-25 11:50:00,43.71,43.74,43.56,43.63,246630.0,41.1684,41.1966,41.0271,41.093,246630.0
2023-08-25 12:00:00,43.62,43.7,43.59,43.63,147307.0,41.0836,41.1589,41.0553,41.093,147307.0
2023-08-25 12:10:00,43.62,43.67,43.55,43.64,181058.0,41.0836,41.1307,41.0177,41.1024,181058.0
2023-08-25 12:20:00,43.64,43.84,43.62,43.8,412273.0,41.1024,41.2908,41.0836,41.2531,412273.0
2023-08-25 12:30:00,43.81,43.89,43.76,43.77,189206.0,41.2625,41.3379,41.2154,41.2249,189206.0
2023-08-25 12:40:00,43.77,43.77,43.65,43.72,120773.0,41.2249,41.2249,41.1118,41.1778,120773.0
2023-08-25 12:50:00,43.72,43.76,43.63,43.75,107876.0,41.1778,41.2154,41.093,41.206,107876.0
2023-08-25 13:00:00,43.75,43.77,43.64,43.64,84687.0,41.206,41.2249,41.1024,41.1024,84687.0
2023-08-25 13:10:00,43.63,43.71,43.58,43.61,126077.0,41.093,41.1684,41.0459,41.0742,126077.0
2023-08-25 13:20:00,43.61,43.61,43.52,43.59,85706.0,41.0742,41.0742,40.9894,41.0553,85706.0
2023-08-25 13:30:00,43.59,43.59,43.48,43.48,94840.0,41.0553,41.0553,40.9517,40.9517,94840.0
2023-08-25 13:40:00,43.48,43.51,43.39,43.46,99825.0,40.9517,40.98,40.867,40.9329,99825.0
2023-08-25 13:50:00,43.45,43.59,43.45,43.58,84062.0,40.9235,41.0553,40.9235,41.0459,84062.0
2023-08-25 14:00:00,43.58,43.66,43.57,43.63,125074.0,41.0459,41.1213,41.0365,41.093,125074.0
2023-08-25 14:10:00,43.63,43.74,43.61,43.72,81796.0,41.093,41.1966,41.0742,41.1778,81796.0
2023-08-25 14:20:00,43.73,43.82,43.73,43.81,150194.0,41.1872,41.272,41.1872,41.2625,150194.0
2023-08-25 14:30:00,43.82,43.9,43.8,43.83,520473.0,41.272,41.3473,41.2531,41.2814,520473.0
2023-08-25 14:40:00,43.84,43.9,43.77,43.89,372472.0,41.2908,41.3473,41.2249,41.3379,372472.0
2023-08-25 14:50:00,43.89,43.91,43.84,43.88,136288.0,41.3379,41.3567,41.2908,41.3285,136288.0
2023-08-25 15:00:00,43.89,43.95,43.8,43.85,191555.0,41.3379,41.3944,41.2531,41.3002,191555.0
2023-08-25 15:10:00,43.85,43.86,43.78,43.82,129208.0,41.3002,41.3096,41.2343,41.272,129208.0
2023-08-25 15:20:00,43.82,43.92,43.81,43.88,253348.0,41.272,41.3661,41.2625,41.3285,253348.0
2023-08-25 15:30:00,43.88,43.89,43.75,43.79,175584.0,41.3285,41.3379,41.206,41.2437,175584.0
2023-08-25 15:40:00,43.78,43.81,43.66,43.66,360378.0,41.2343,41.2625,41.1213,41.1213,360378.0
2023-08-25 15:50:00,43.65,43.66,43.57,43.62,889240.0,41.1118,41.1213,41.0365,41.0836,889240.0
2023-08-28 09:30:00,43.81,44.22,43.81,44.18,851981.0,41.2625,41.6487,41.2625,41.611,851981.0
2023-08-28 09:40:00,44.19,44.41,44.15,44.32,735963.0,41.6204,41.8277,41.5828,41.7429,735963.0
2023-08-28 09:50:00,44.32,44.53,44.32,44.52,431853.0,41.7429,41.9407,41.7429,41.9313,431853.0
2023-08-28 10:00:00,44.53,44.62,44.48,44.61,294089.0,41.9407,42.0254,41.8936,42.016,294089.0
2023-08-28 10:10:00,44.61,44.62,44.41,44.49,305182.0,42.016,42.0254,41.8277,41.903,305182.0
2023-08-28 10:20:00,44.49,44.5,44.39,44.48,110402.0,41.903,41.9124,41.8088,41.8936,110402.0
2023-08-28 10:30:00,44.48,44.51,44.34,44.41,241266.0,41.8936,41.9218,41.7617,41.8277,241266.0
2023-08-28 10:40:00,44.42,44.47,44.34,44.37,182039.0,41.8371,41.8842,41.7617,41.79,182039.0
2023-08-28 10:50:00,44.36,44.4,44.31,44.37,110190.0,41.7806,41.8182,41.7335,41.79,110190.0
2023-08-28 11:00:00,44.37,44.37,44.24,44.34,167673.0,41.79,41.79,41.6675,41.7617,167673.0
2023-08-28 11:10:00,44.33,44.34,44.25,44.27,60972.0,41.7523,41.7617,41.677,41.6958,60972.0
2023-08-28 11:20:00,44.28,44.32,44.22,44.28,151015.0,41.7052,41.7429,41.6487,41.7052,151015.0
2023-08-28 11:30:00,44.28,44.4,44.27,44.39,186070.0,41.7052,41.8182,41.6958,41.8088,186070.0
2023-08-28 11:40:00,44.39,44.39,44.26,44.32,206456.0,41.8088,41.8088,41.6864,41.7429,206456.0
2023-08-28 11:50:00,44.32,44.33,44.26,44.31,124866.0,41.7429,41.7523,41.6864,41.7335,124866.0
2023-08-28 12:00:00,44.31,44.35,44.29,44.35,123494.0,41.7335,41.7711,41.7146,41.7711,123494.0
2023-08-28 12:10:00,44.35,44.46,44.32,44.34,160533.0,41.7711,41.8747,41.7429,41.7617,160533.0
2023-08-28 12:20:00,44.34,44.35,44.27,44.34,60962.0,41.7617,41.7711,41.6958,41.7617,60962.0
2023-08-28 12:30:00,44.35,44.37,44.31,44.36,52053.0,41.7711,41.79,41.7335,41.7806,52053.0
2023-08-28 12:40:00,44.35,44.46,44.34,44.38,239545.0,41.7711,41.8747,41.7617,41.7994,239545.0
2023-08-28 12:50:00,44.38,44.43,44.36,44.41,52605.0,41.7994,41.8465,41.7806,41.8277,52605.0
2023-08-28 13:00:00,44.41,44.46,44.4,44.43,135056.0,41.8277,41.8747,41.8182,41.8465,135056.0
2023-08-28 13:10:00,44.43,44.44,44.36,44.38,47959.0,41.8465,41.8559,41.7806,41.7994,47959.0
2023-08-28 13:20:00,44.38,44.44,44.38,44.41,72636.0,41.7994,41.8559,41.7994,41.8277,72636.0
2023-08-28 13:30:00,44.41,44.43,44.32,44.34,77720.0,41.8277,41.8465,41.7429,41.7617,77720.0
2023-08-28 13:40:00,44.34,44.38,44.31,44.33,85675.0,41.7617,41.7994,41.7335,41.7523,85675.0
2023-08-28 13:50:00,44.34,44.38,44.24,44.28,122333.0,41.7617,41.7994,41.6675,41.7052,122333.0
2023-08-28 14:00:00,44.27,44.29,44.22,44.28,190185.0,41.6958,41.7146,41.6487,41.7052,190185.0
2023-08-28 14:10:00,44.29,44.29,44.2,44.22,92386.0,41.7146,41.7146,41.6299,41.6487,92386.0
2023-08-28 14:20:00,44.21,44.27,44.2,44.25,99195.0,41.6393,41.6958,41.6299,41.677,99195.0
2023-08-28 14:30:00,44.25,44.29,44.2,44.22,116171.0,41.677,41.7146,41.6299,41.6487,116171.0
2023-08-28 14:40:00,44.22,44.25,44.19,44.22,99538.0,41.6487,41.677,41.6204,41.6487,99538.0
2023-08-28 14:50:00,44.22,44.27,44.21,44.25,168464.0,41.6487,41.6958,41.6393,41.677,168464.0
2023-08-28 15:00:00,44.25,44.27,44.19,44.27,187572.0,41.677,41.6958,41.6204,41.6958,187572.0
2023-08-28 15:10:00,44.27,44.28,44.19,44.22,140368.0,41.6958,41.7052,41.6204,41.6487,140368.0
2023-08-28 15:20:00,44.23,44.23,44.15,44.2,170616.0,41.6581,41.6581,41.5828,41.6299,170616.0
2023-08-28 15:30:00,44.19,44.24,44.15,44.19,221865.0,41.6204,41.6675,41.5828,41.6204,221865.0
2023-08-28 15:40:00,44.19,44.37,44.16,44.26,388112.0,41.6204,41.79,41.5922,41.6864,388112.0
2023-08-28 15:50:00,44.26,44.3,44.22,44.27,1048541.0,41.6864,41.724,41.6487,41.6958,1048541.0
2023-08-29 09:30:00,44.3,44.37,43.86,44.18,672059.0,41.724,41.79,41.3096,41.611,672059.0
2023-08-29 09:40:00,44.17,44.36,44.16,44.29,223186.0,41.6016,41.7806,41.5922,41.7146,223186.0
2023-08-29 09:50:00,44.3,44.3,44.18,44.26,173865.0,41.724,41.724,41.611,41.6864,173865.0
2023-08-29 10:00:00,44.27,44.59,44.27,44.58,660969.0,41.6958,41.9972,41.6958,41.9878,660969.0
2023-08-29 10:10:00,44.58,44.59,44.38,44.48,251349.0,41.9878,41.9972,41.7994,41.8936,251349.0
2023-08-29 10:20:00,44.49,44.55,44.45,44.55,265222.0,41.903,41.9595,41.8653,41.9595,265222.0
2023-08-29 10:30:00,44.55,44.72,44.53,44.6,653074.0,41.9595,42.1196,41.9407,42.0066,653074.0
2023-08-29 10:40:00,44.61,44.65,44.55,44.59,175485.0,42.016,42.0537,41.9595,41.9972,175485.0
2023-08-29 10:50:00,44.59,44.64,44.42,44.47,422407.0,41.9972,42.0443,41.8371,41.8842,422407.0
2023-08-29 11:00:00,44.46,44.52,44.4,44.51,98185.0,41.8747,41.9313,41.8182,41.9218,98185.0
2023-08-29 11:10:00,44.52,44.64,44.48,44.63,182970.0,41.9313,42.0443,41.8936,42.0349,182970.0
2023-08-29 11:20:00,44.63,44.68,44.62,44.67,134087.0,42.0349,42.082,42.0254,42.0725,134087.0
2023-08-29 11:30:00,44.67,44.69,44.6,44.66,129816.0,42.0725,42.0914,42.0066,42.0631,129816.0
2023-08-29 11:40:00,44.66,44.66,44.6,44.63,158779.0,42.0631,42.0631,42.0066,42.0349,158779.0
2023-08-29 11:50:00,44.63,44.67,44.61,44.63,108684.0,42.0349,42.0725,42.016,42.0349,108684.0
2023-08-29 12:00:00,44.64,44.68,44.59,44.67,131129.0,42.0443,42.082,41.9972,42.0725,131129.0
2023-08-29 12:10:00,44.66,44.7,44.65,44.69,81513.0,42.0631,42.1008,42.0537,42.0914,81513.0
2023-08-29 12:20:00,44.68,44.76,44.67,44.75,166957.0,42.082,42.1573,42.0725,42.1479,166957.0
2023-08-29 12:30:00,44.75,44.75,44.64,44.66,83432.0,42.1479,42.1479,42.0443,42.0631,83432.0
2023-08-29 12:40:00,44.67,44.67,44.61,44.64,35536.0,42.0725,42.0725,42.016,42.0443,35536.0
2023-08-29 12:50:00,44.65,44.65,44.57,44.64,33965.0,42.0537,42.0537,41.9783,42.0443,33965.0
2023-08-29 13:00:00,44.64,44.7,44.61,44.69,147680.0,42.0443,42.1008,42.016,42.0914,147680.0
2023-08-29 13:10:00,44.69,44.75,44.65,44.73,237640.0,42.0914,42.1479,42.0537,42.129,237640.0
2023-08-29 13:20:00,44.73,44.95,44.73,44.94,613684.0,42.129,42.3363,42.129,42.3268,613684.0
2023-08-29 13:30:00,44.95,44.96,44.8,44.86,227484.0,42.3363,42.3457,42.195,42.2515,227484.0
2023-08-29 13:40:00,44.86,44.86,44.81,44.83,41530.0,42.2515,42.2515,42.2044,42.2232,41530.0
2023-08-29 13:50:00,44.83,44.83,44.71,44.79,232060.0,42.2232,42.2232,42.1102,42.1856,232060.0
2023-08-29 14:00:00,44.79,44.79,44.72,44.76,128293.0,42.1856,42.1856,42.1196,42.1573,128293.0
2023-08-29 14:10:00,44.76,44.76,44.72,44.76,186624.0,42.1573,42.1573,42.1196,42.1573,186624.0
2023-08-29 14:20:00,44.76,44.78,44.66,44.67,175012.0,42.1573,42.1761,42.0631,42.0725,175012.0
2023-08-29 14:30:00,44.67,44.72,44.65,44.7,57289.0,42.0725,42.1196,42.0537,42.1008,57289.0
2023-08-29 14:40:00,44.69,44.71,44.64,44.66,57033.0,42.0914,42.1102,42.0443,42.0631,57033.0
2023-08-29 14:50:00,44.66,44.67,44.61,44.64,122317.0,42.0631,42.0725,42.016,42.0443,122317.0
2023-08-29 15:00:00,44.64,44.64,44.52,44.52,173781.0,42.0443,42.0443,41.9313,41.9313,173781.0
2023-08-29 15:10:00,44.53,44.62,44.5,44.6,189986.0,41.9407,42.0254,41.9124,42.0066,189986.0
2023-08-29 15:20:00,44.6,44.69,44.58,44.69,179538.0,42.0066,42.0914,41.9878,42.0914,179538.0
2023-08-29 15:30:00,44.68,44.69,44.62,44.67,195437.0,42.082,42.0914,42.0254,42.0725,195437.0
2023-08-29 15:40:00,44.67,44.71,44.62,44.63,398623.0,42.0725,42.1102,42.0254,42.0349,398623.0
2023-08-29 15:50:00,44.64,44.7,44.63,44.69,494803.0,42.0443,42.1008,42.0349,42.0914,494803.0
2023-08-30 09:30:00,44.65,44.8,44.33,44.5,700229.0,42.0537,42.195,41.7523,41.9124,700229.0
2023-08-30 09:40:00,44.51,44.6,44.26,44.55,318021.0,41.9218,42.0066,41.6864,41.9595,318021.0
2023-08-30 09:50:00,44.55,44.74,44.55,44.7,182052.0,41.9595,42.1385,41.9595,42.1008,182052.0
2023-08-30 10:00:00,44.69,44.69,44.58,44.59,134532.0,42.0914,42.0914,41.9878,41.9972,134532.0
2023-08-30 10:10:00,44.58,44.62,44.5,44.51,89448.0,41.9878,42.0254,41.9124,41.9218,89448.0
2023-08-30 10:20:00,44.52,44.53,44.19,44.27,324047.0,41.9313,41.9407,41.6204,41.6958,324047.0
2023-08-30 10:30:00,44.27,44.43,44.27,44.33,243116.0,41.6958,41.8465,41.6958,41.7523,243116.0
2023-08-30 10:40:00,44.33,44.35,44.25,44.3,157896.0,41.7523,41.7711,41.677,41.724,157896.0
2023-08-30 10:50:00,44.3,44.43,44.29,44.32,144047.0,41.724,41.8465,41.7146,41.7429,144047.0
2023-08-30 11:00:00,44.32,44.4,44.28,44.34,170500.0,41.7429,41.8182,41.7052,41.7617,170500.0
2023-08-30 11:10:00,44.34,44.37,44.32,44.36,111356.0,41.7617,41.79,41.7429,41.7806,111356.0
2023-08-30 11:20:00,44.36,44.51,44.35,44.5,238106.0,41.7806,41.9218,41.7711,41.9124,238106.0
2023-08-30 11:30:00,44.5,44.5,44.43,44.48,182317.0,41.9124,41.9124,41.8465,41.8936,182317.0
2023-08-30 11:40:00,44.48,44.54,44.35,44.39,1018006.0,41.8936,41.9501,41.7711,41.8088,1018006.0
2023-08-30 11:50:00,44.39,44.54,44.32,44.48,1052156.0,41.8088,41.9501,41.7429,41.8936,1052156.0
2023-08-30 12:00:00,44.47,44.58,44.47,44.55,261893.0,41.8842,41.9878,41.8842,41.9595,261893.0
2023-08-30 12:10:00,44.55,44.61,44.52,44.58,163560.0,41.9595,42.016,41.9313,41.9878,163560.0
2023-08-30 12:20:00,44.59,44.59,44.52,44.58,111665.0,41.9972,41.9972,41.9313,41.9878,111665.0
2023-08-30 12:30:00,44.58,44.6,44.53,44.53,98154.0,41.9878,42.0066,41.9407,41.9407,98154.0
2023-08-30 12:40:00,44.54,44.6,44.53,44.55,116711.0,41.9501,42.0066,41.9407,41.9595,116711.0
2023-08-30 12:50:00,44.54,44.56,44.44,44.51,149322.0,41.9501,41.9689,41.8559,41.9218,149322.0
2023-08-30 13:00:00,44.5,44.51,44.45,44.46,35292.0,41.9124,41.9218,41.8653,41.8747,35292.0
2023-08-30 13:10:00,44.46,44.48,44.39,44.43,74306.0,41.8747,41.8936,41.8088,41.8465,74306.0
2023-08-30 13:20:00,44.43,44.5,44.42,44.47,157910.0,41.8465,41.9124,41.8371,41.8842,157910.0
2023-08-30 13:30:00,44.46,44.51,44.46,44.49,48110.0,41.8747,41.9218,41.8747,41.903,48110.0
2023-08-30 13:40:00,44.49,44.49,44.42,44.45,79142.0,41.903,41.903,41.8371,41.8653,79142.0
2023-08-30 13:50:00,44.45,44.45,44.34,44.41,75506.0,41.8653,41.8653,41.7617,41.8277,75506.0
2023-08-30 14:00:00,44.41,44.43,44.36,44.4,57356.0,41.8277,41.8465,41.7806,41.8182,57356.0
2023-08-30 14:10:00,44.39,44.44,44.33,44.4,192820.0,41.8088,41.8559,41.7523,41.8182,192820.0
2023-08-30 14:20:00,44.4,44.41,44.33,44.35,146473.0,41.8182,41.8277,41.7523,41.7711,146473.0
2023-08-30 14:30:00,44.36,44.37,44.32,44.36,58022.0,41.7806,41.79,41.7429,41.7806,58022.0
2023-08-30 14:40:00,44.36,44.43,44.36,44.41,120314.0,41.7806,41.8465,41.7806,41.8277,120314.0
2023-08-30 14:50:00,44.41,44.45,44.38,44.43,183805.0,41.8277,41.8653,41.7994,41.8465,183805.0
2023-08-30 15:00:00,44.44,44.45,44.41,44.44,133508.0,41.8559,41.8653,41.8277,41.8559,133508.0
2023-08-30 15:10:00,44.44,44.46,44.36,44.43,198444.0,41.8559,41.8747,41.7806,41.8465,198444.0
2023-08-30 15:20:00,44.42,44.45,44.38,44.4,178724.0,41.8371,41.8653,41.7994,41.8182,178724.0
2023-08-30 15:30:00,44.4,44.42,44.35,44.37,184468.0,41.8182,41.8371,41.7711,41.79,184468.0
2023-08-30 15:40:00,44.37,44.41,44.34,44.36,564677.0,41.79,41.8277,41.7617,41.7806,564677.0
2023-08-30 15:50:00,44.36,44.39,44.32,44.37,1471276.0,41.7806,41.8088,41.7429,41.79,1471276.0
2023-08-31 09:30:00,44.39,44.68,44.21,44.49,559309.0,41.8088,42.082,41.6393,41.903,559309.0
2023-08-31 09:40:00,44.49,44.6,44.37,44.59,390794.0,41.903,42.0066,41.79,41.9972,390794.0
2023-08-31 09:50:00,44.6,44.78,44.59,44.75,367265.0,42.0066,42.1761,41.9972,42.1479,367265.0
2023-08-31 10:00:00,44.74,44.82,44.69,44.74,314988.0,42.1385,42.2138,42.0914,42.1385,314988.0
2023-08-31 10:10:00,44.73,44.84,44.68,44.68,402829.0,42.129,42.2326,42.082,42.082,402829.0
2023-08-31 10:20:00,44.68,44.72,44.59,44.64,197482.0,42.082,42.1196,41.9972,42.0443,197482.0
2023-08-31 10:30:00,44.65,44.72,44.59,44.65,123731.0,42.0537,42.1196,41.9972,42.0537,123731.0
2023-08-31 10:40:00,44.65,44.68,44.59,44.67,126881.0,42.0537,42.082,41.9972,42.0725,126881.0
2023-08-31 10:50:00,44.66,44.77,44.59,44.75,453733.0,42.0631,42.1667,41.9972,42.1479,453733.0
2023-08-31 11:00:00,44.76,44.79,44.64,44.66,172248.0,42.1573,42.1856,42.0443,42.0631,172248.0
2023-08-31 11:10:00,44.67,44.71,44.63,44.65,58443.0,42.0725,42.1102,42.0349,42.0537,58443.0
2023-08-31 11:20:00,44.64,44.76,44.62,44.71,81562.0,42.0443,42.1573,42.0254,42.1102,81562.0
2023-08-31 11:30:00,44.7,44.7,44.58,44.62,140387.0,42.1008,42.1008,41.9878,42.0254,140387.0
2023-08-31 11:40:00,44.61,44.69,44.57,44.58,158023.0,42.016,42.0914,41.9783,41.9878,158023.0
2023-08-31 11:50:00,44.57,44.61,44.55,44.61,79131.0,41.9783,42.016,41.9595,42.016,79131.0
2023-08-31 12:00:00,44.6,44.62,44.55,44.6,58298.0,42.0066,42.0254,41.9595,42.0066,58298.0
2023-08-31 12:10:00,44.59,44.63,44.57,44.59,82949.0,41.9972,42.0349,41.9783,41.9972,82949.0
2023-08-31 12:20:00,44.59,44.61,44.51,44.59,134543.0,41.9972,42.016,41.9218,41.9972,134543.0
2023-08-31 12:30:00,44.59,44.59,44.47,44.48,133030.0,41.9972,41.9972,41.8842,41.8936,133030.0
2023-08-31 12:40:00,44.48,44.49,44.36,44.39,74403.0,41.8936,41.903,41.7806,41.8088,74403.0
2023-08-31 12:50:00,44.39,44.48,44.37,44.45,76266.0,41.8088,41.8936,41.79,41.8653,76266.0
2023-08-31 13:00:00,44.46,44.47,44.38,44.47,79493.0,41.8747,41.8842,41.7994,41.8842,79493.0
2023-08-31 13:10:00,44.47,44.54,44.46,44.54,52827.0,41.8842,41.9501,41.8747,41.9501,52827.0
2023-08-31 13:20:00,44.54,44.55,44.48,44.55,74836.0,41.9501,41.9595,41.8936,41.9595,74836.0
2023-08-31 13:30:00,44.55,44.62,44.54,44.56,167135.0,41.9595,42.0254,41.9501,41.9689,167135.0
2023-08-31 13:40:00,44.55,44.59,44.55,44.58,213855.0,41.9595,41.9972,41.9595,41.9878,213855.0
2023-08-31 13:50:00,44.58,44.58,44.53,44.58,160189.0,41.9878,41.9878,41.9407,41.9878,160189.0
2023-08-31 14:00:00,44.58,44.6,44.52,44.54,80527.0,41.9878,42.0066,41.9313,41.9501,80527.0
2023-08-31 14:10:00,44.53,44.62,44.51,44.59,54131.0,41.9407,42.0254,41.9218,41.9972,54131.0
2023-08-31 14:20:00,44.58,44.63,44.55,44.59,45664.0,41.9878,42.0349,41.9595,41.9972,45664.0
2023-08-31 14:30:00,44.59,44.61,44.53,44.55,111315.0,41.9972,42.016,41.9407,41.9595,111315.0
2023-08-31 14:40:00,44.54,44.55,44.42,44.45,269078.0,41.9501,41.9595,41.8371,41.8653,269078.0
2023-08-31 14:50:00,44.45,44.46,44.39,44.41,121681.0,41.8653,41.8747,41.8088,41.8277,121681.0
2023-08-31 15:00:00,44.41,44.45,44.36,44.43,153808.0,41.8277,41.8653,41.7806,41.8465,153808.0
2023-08-31 15:10:00,44.43,44.46,44.38,44.45,224642.0,41.8465,41.8747,41.7994,41.8653,224642.0
2023-08-31 15:20:00,44.45,44.47,44.41,44.45,227926.0,41.8653,41.8842,41.8277,41.8653,227926.0
2023-08-31 15:30:00,44.45,44.48,44.41,44.44,278659.0,41.8653,41.8936,41.8277,41.8559,278659.0
2023-08-31 15:40:00,44.44,44.58,44.43,44.57,529164.0,41.8559,41.9878,41.8465,41.9783,529164.0
2023-08-31 15:50:00,44.57,44.59,44.5,44.53,872595.0,41.9783,41.9972,41.9124,41.9407,872595.0
2023-09-01 09:30:00,45.02,45.51,44.94,45.44,1548280.0,42.4022,42.8637,42.3268,42.7978,1548280.0
2023-09-01 09:40:00,45.43,45.46,45.11,45.18,681611.0,42.7883,42.8166,42.4869,42.5529,681611.0
2023-09-01 09:50:00,45.17,45.34,45.07,45.34,627768.0,42.5435,42.7036,42.4493,42.7036,627768.0
2023-09-01 10:00:00,45.33,45.49,45.16,45.42,462279.0,42.6942,42.8449,42.534,42.7789,462279.0
2023-09-01 10:10:00,45.42,45.48,45.34,45.45,273199.0,42.7789,42.8354,42.7036,42.8072,273199.0
2023-09-01 10:20:00,45.46,45.5,45.37,45.49,221927.0,42.8166,42.8543,42.7318,42.8449,221927.0
2023-09-01 10:30:00,45.49,45.58,45.45,45.55,290220.0,42.8449,42.9296,42.8072,42.9014,290220.0
2023-09-01 10:40:00,45.55,45.61,45.45,45.49,299419.0,42.9014,42.9579,42.8072,42.8449,299419.0
2023-09-01 10:50:00,45.49,45.62,45.44,45.54,509295.0,42.8449,42.9673,42.7978,42.8919,509295.0
2023-09-01 11:00:00,45.55,45.55,45.44,45.45,137911.0,42.9014,42.9014,42.7978,42.8072,137911.0
2023-09-01 11:10:00,45.44,45.59,45.42,45.58,112214.0,42.7978,42.939,42.7789,42.9296,112214.0
2023-09-01 11:20:00,45.57,45.62,45.5,45.62,173845.0,42.9202,42.9673,42.8543,42.9673,173845.0
2023-09-01 11:30:00,45.62,45.64,45.57,45.59,140708.0,42.9673,42.9861,42.9202,42.939,140708.0
2023-09-01 11:40:00,45.59,45.6,45.44,45.46,170060.0,42.939,42.9485,42.7978,42.8166,170060.0
2023-09-01 11:50:00,45.47,45.58,45.45,45.55,160620.0,42.826,42.9296,42.8072,42.9014,160620.0
2023-09-01 12:00:00,45.56,45.57,45.48,45.54,145731.0,42.9108,42.9202,42.8354,42.8919,145731.0
2023-09-01 12:10:00,45.54,45.59,45.52,45.58,127740.0,42.8919,42.939,42.8731,42.9296,127740.0
2023-09-01 12:20:00,45.59,45.7,45.59,45.69,139867.0,42.939,43.0426,42.939,43.0332,139867.0
2023-09-01 12:30:00,45.69,45.78,45.68,45.77,350145.0,43.0332,43.118,43.0238,43.1086,350145.0
2023-09-01 12:40:00,45.77,45.82,45.72,45.78,175275.0,43.1086,43.1557,43.0615,43.118,175275.0
2023-09-01 12:50:00,45.78,45.81,45.69,45.7,163137.0,43.118,43.1462,43.0332,43.0426,163137.0
2023-09-01 13:00:00,45.7,45.75,45.65,45.69,155347.0,43.0426,43.0897,42.9955,43.0332,155347.0
2023-09-01 13:10:00,45.7,45.76,45.68,45.75,83895.0,43.0426,43.0992,43.0238,43.0897,83895.0
2023-09-01 13:20:00,45.75,45.78,45.69,45.7,73776.0,43.0897,43.118,43.0332,43.0426,73776.0
2023-09-01 13:30:00,45.7,45.75,45.68,45.75,158843.0,43.0426,43.0897,43.0238,43.0897,158843.0
2023-09-01 13:40:00,45.75,45.77,45.66,45.73,260194.0,43.0897,43.1086,43.005,43.0709,260194.0
2023-09-01 13:50:00,45.73,45.77,45.69,45.77,87492.0,43.0709,43.1086,43.0332,43.1086,87492.0
2023-09-01 14:00:00,45.77,45.78,45.73,45.75,98772.0,43.1086,43.118,43.0709,43.0897,98772.0
2023-09-01 14:10:00,45.75,45.75,45.7,45.71,78807.0,43.0897,43.0897,43.0426,43.0521,78807.0
2023-09-01 14:20:00,45.72,45.72,45.62,45.7,133649.0,43.0615,43.0615,42.9673,43.0426,133649.0
2023-09-01 14:30:00,45.7,45.7,45.6,45.62,178998.0,43.0426,43.0426,42.9485,42.9673,178998.0
2023-09-01 14:40:00,45.62,45.64,45.59,45.59,170707.0,42.9673,42.9861,42.939,42.939,170707.0
2023-09-01 14:50:00,45.59,45.63,45.57,45.63,147728.0,42.939,42.9767,42.9202,42.9767,147728.0
2023-09-01 15:00:00,45.63,45.64,45.59,45.61,139965.0,42.9767,42.9861,42.939,42.9579,139965.0
2023-09-01 15:10:00,45.61,45.62,45.52,45.54,214021.0,42.9579,42.9673,42.8731,42.8919,214021.0
2023-09-01 15:20:00,45.55,45.6,45.54,45.59,214123.0,42.9014,42.9485,42.8919,42.939,214123.0
2023-09-01 15:30:00,45.59,45.61,45.57,45.59,220892.0,42.939,42.9579,42.9202,42.939,220892.0
2023-09-01 15:40:00,45.59,45.6,45.51,45.54,466429.0,42.939,42.9485,42.8637,42.8919,466429.0
2023-09-01 15:50:00,45.53,45.64,45.49,45.63,829121.0,42.8825,42.9861,42.8449,42.9767,829121.0
2023-09-05 09:30:00,45.52,45.53,44.92,44.94,1054409.0,42.8731,42.8825,42.308,42.3268,1054409.0
2023-09-05 09:40:00,44.93,45.02,44.81,44.97,1072043.0,42.3174,42.4022,42.2044,42.3551,1072043.0
2023-09-05 09:50:00,44.96,45.18,44.87,45.15,545896.0,42.3457,42.5529,42.2609,42.5246,545896.0
2023-09-05 10:00:00,45.16,45.28,45.11,45.16,615304.0,42.534,42.6471,42.4869,42.534,615304.0
2023-09-05 10:10:00,45.16,45.25,45.04,45.09,334320.0,42.534,42.6188,42.421,42.4681,334320.0
2023-09-05 10:20:00,45.09,45.15,45.02,45.08,177138.0,42.4681,42.5246,42.4022,42.4587,177138.0
2023-09-05 10:30:00,45.08,45.13,44.9,45.02,283703.0,42.4587,42.5058,42.2892,42.4022,283703.0
2023-09-05 10:40:00,45.01,45.06,44.89,45.02,202288.0,42.3928,42.4399,42.2797,42.4022,202288.0
2023-09-05 10:50:00,45.01,45.08,44.94,45.08,128919.0,42.3928,42.4587,42.3268,42.4587,128919.0
2023-09-05 11:00:00,45.08,45.26,45.06,45.22,148868.0,42.4587,42.6282,42.4399,42.5906,148868.0
2023-09-05 11:10:00,45.21,45.21,45.11,45.17,110149.0,42.5811,42.5811,42.4869,42.5435,110149.0
2023-09-05 11:20:00,45.18,45.18,45.04,45.05,125813.0,42.5529,42.5529,42.421,42.4304,125813.0
2023-09-05 11:30:00,45.04,45.08,44.95,44.97,159658.0,42.421,42.4587,42.3363,42.3551,159658.0
2023-09-05 11:40:00,44.96,44.97,44.87,44.95,112468.0,42.3457,42.3551,42.2609,42.3363,112468.0
2023-09-05 11:50:00,44.96,45.0,44.89,44.89,166465.0,42.3457,42.3833,42.2797,42.2797,166465.0
2023-09-05 12:00:00,44.89,44.96,44.87,44.91,117658.0,42.2797,42.3457,42.2609,42.2986,117658.0
2023-09-05 12:10:00,44.91,45.01,44.9,44.96,135930.0,42.2986,42.3928,42.2892,42.3457,135930.0
2023-09-05 12:20:00,44.95,45.03,44.95,45.02,80740.0,42.3363,42.4116,42.3363,42.4022,80740.0
2023-09-05 12:30:00,45.01,45.04,44.95,44.99,114289.0,42.3928,42.421,42.3363,42.3739,114289.0
2023-09-05 12:40:00,44.99,45.0,44.91,44.91,66874.0,42.3739,42.3833,42.2986,42.2986,66874.0
2023-09-05 12:50:00,44.91,44.94,44.89,44.91,92550.0,42.2986,42.3268,42.2797,42.2986,92550.0
2023-09-05 13:00:00,44.91,44.93,44.79,44.8,172079.0,42.2986,42.3174,42.1856,42.195,172079.0
2023-09-05 13:10:00,44.8,44.84,44.78,44.8,210007.0,42.195,42.2326,42.1761,42.195,210007.0
2023-09-05 13:20:00,44.8,44.85,44.76,44.8,196314.0,42.195,42.2421,42.1573,42.195,196314.0
2023-09-05 13:30:00,44.8,44.84,44.72,44.8,305325.0,42.195,42.2326,42.1196,42.195,305325.0
2023-09-05 13:40:00,44.8,44.81,44.75,44.8,105018.0,42.195,42.2044,42.1479,42.195,105018.0
2023-09-05 13:50:00,44.8,44.81,44.73,44.76,200795.0,42.195,42.2044,42.129,42.1573,200795.0
2023-09-05 14:00:00,44.76,44.78,44.68,44.73,269653.0,42.1573,42.1761,42.082,42.129,269653.0
2023-09-05 14:10:00,44.73,44.79,44.7,44.77,126909.0,42.129,42.1856,42.1008,42.1667,126909.0
2023-09-05 14:20:00,44.77,44.77,44.7,44.72,83960.0,42.1667,42.1667,42.1008,42.1196,83960.0
2023-09-05 14:30:00,44.73,44.76,44.7,44.73,106389.0,42.129,42.1573,42.1008,42.129,106389.0
2023-09-05 14:40:00,44.73,44.74,44.68,44.73,98020.0,42.129,42.1385,42.082,42.129,98020.0
2023-09-05 14:50:00,44.73,44.82,44.72,44.81,265581.0,42.129,42.2138,42.1196,42.2044,265581.0
2023-09-05 15:00:00,44.82,44.82,44.75,44.79,236135.0,42.2138,42.2138,42.1479,42.1856,236135.0
2023-09-05 15:10:00,44.79,44.8,44.73,44.8,95080.0,42.1856,42.195,42.129,42.195,95080.0
2023-09-05 15:20:00,44.8,44.83,44.73,44.76,239794.0,42.195,42.2232,42.129,42.1573,239794.0
2023-09-05 15:30:00,44.76,44.8,44.75,44.79,139975.0,42.1573,42.195,42.1479,42.1856,139975.0
2023-09-05 15:40:00,44.78,44.79,44.66,44.71,333438.0,42.1761,42.1856,42.0631,42.1102,333438.0
2023-09-05 15:50:00,44.7,44.71,44.6,44.61,786313.0,42.1008,42.1102,42.0066,42.016,786313.0
2023-09-06 09:30:00,44.49,44.78,44.3,44.58,871349.0,41.903,42.1761,41.724,41.9878,871349.0
2023-09-06 09:40:00,44.57,44.85,44.56,44.62,344222.0,41.9783,42.2421,41.9689,42.0254,344222.0
2023-09-06 09:50:00,44.61,44.61,44.2,44.2,443598.0,42.016,42.016,41.6299,41.6299,443598.0
2023-09-06 10:00:00,44.2,44.35,44.07,44.3,846329.0,41.6299,41.7711,41.5074,41.724,846329.0
2023-09-06 10:10:00,44.3,44.32,44.19,44.27,541114.0,41.724,41.7429,41.6204,41.6958,541114.0
2023-09-06 10:20:00,44.28,44.3,43.91,43.92,685880.0,41.7052,41.724,41.3567,41.3661,685880.0
2023-09-06 10:30:00,43.91,44.09,43.91,43.96,275907.0,41.3567,41.5263,41.3567,41.4038,275907.0
2023-09-06 10:40:00,43.97,43.98,43.83,43.85,292370.0,41.4132,41.4227,41.2814,41.3002,292370.0
2023-09-06 10:50:00,43.85,43.91,43.76,43.89,300995.0,41.3002,41.3567,41.2154,41.3379,300995.0
2023-09-06 11:00:00,43.88,44.01,43.86,43.9,351732.0,41.3285,41.4509,41.3096,41.3473,351732.0
2023-09-06 11:10:00,43.91,43.96,43.87,43.9,250499.0,41.3567,41.4038,41.3191,41.3473,250499.0
2023-09-06 11:20:00,43.91,43.91,43.76,43.79,343260.0,41.3567,41.3567,41.2154,41.2437,343260.0
2023-09-06 11:30:00,43.79,43.8,43.68,43.72,226483.0,41.2437,41.2531,41.1401,41.1778,226483.0
2023-09-06 11:40:00,43.72,43.78,43.64,43.76,190733.0,41.1778,41.2343,41.1024,41.2154,190733.0
2023-09-06 11:50:00,43.76,43.79,43.69,43.7,217135.0,41.2154,41.2437,41.1495,41.1589,217135.0
2023-09-06 12:00:00,43.69,43.73,43.64,43.65,230612.0,41.1495,41.1872,41.1024,41.1118,230612.0
2023-09-06 12:10:00,43.65,43.68,43.61,43.61,161650.0,41.1118,41.1401,41.0742,41.0742,161650.0
2023-09-06 12:20:00,43.61,43.62,43.51,43.54,311154.0,41.0742,41.0836,40.98,41.0082,311154.0
2023-09-06 12:30:00,43.54,43.63,43.53,43.55,168915.0,41.0082,41.093,40.9988,41.0177,168915.0
2023-09-06 12:40:00,43.55,43.56,43.48,43.52,93660.0,41.0177,41.0271,40.9517,40.9894,93660.0
2023-09-06 12:50:00,43.52,43.53,43.38,43.4,382715.0,40.9894,40.9988,40.8575,40.8764,382715.0
2023-09-06 13:00:00,43.41,43.48,43.33,43.46,299776.0,40.8858,40.9517,40.8105,40.9329,299776.0
2023-09-06 13:10:00,43.45,43.59,43.44,43.56,178266.0,40.9235,41.0553,40.9141,41.0271,178266.0
2023-09-06 13:20:00,43.55,43.56,43.44,43.47,107240.0,41.0177,41.0271,40.9141,40.9423,107240.0
2023-09-06 13:30:00,43.46,43.52,43.4,43.4,131889.0,40.9329,40.9894,40.8764,40.8764,131889.0
2023-09-06 13:40:00,43.4,43.46,43.37,43.43,182510.0,40.8764,40.9329,40.8481,40.9046,182510.0
2023-09-06 13:50:00,43.43,43.45,43.38,43.41,173450.0,40.9046,40.9235,40.8575,40.8858,173450.0
2023-09-06 14:00:00,43.41,43.49,43.37,43.45,340543.0,40.8858,40.9611,40.8481,40.9235,340543.0
2023-09-06 14:10:00,43.44,43.46,43.38,43.44,320341.0,40.9141,40.9329,40.8575,40.9141,320341.0
2023-09-06 14:20:00,43.44,43.52,43.41,43.51,179194.0,40.9141,40.9894,40.8858,40.98,179194.0
2023-09-06 14:30:00,43.51,43.59,43.5,43.55,222896.0,40.98,41.0553,40.9706,41.0177,222896.0
2023-09-06 14:40:00,43.56,43.61,43.53,43.59,260324.0,41.0271,41.0742,40.9988,41.0553,260324.0
2023-09-06 14:50:00,43.6,43.63,43.52,43.54,425573.0,41.0648,41.093,40.9894,41.0082,425573.0
2023-09-06 15:00:00,43.55,43.56,43.47,43.53,255749.0,41.0177,41.0271,40.9423,40.9988,255749.0
2023-09-06 15:10:00,43.54,43.64,43.52,43.61,222778.0,41.0082,41.1024,40.9894,41.0742,222778.0
2023-09-06 15:20:00,43.61,43.64,43.57,43.58,307147.0,41.0742,41.1024,41.0365,41.0459,307147.0
2023-09-06 15:30:00,43.58,43.64,43.56,43.63,287224.0,41.0459,41.1024,41.0271,41.093,287224.0
2023-09-06 15:40:00,43.62,43.64,43.51,43.58,860878.0,41.0836,41.1024,40.98,41.0459,860878.0
2023-09-06 15:50:00,43.58,43.58,43.5,43.55,1063224.0,41.0459,41.0459,40.9706,41.0177,1063224.0
2023-09-07 09:30:00,43.27,43.7,43.27,43.64,940204.0,40.7539,41.1589,40.7539,41.1024,940204.0
2023-09-07 09:40:00,43.63,43.63,43.37,43.47,449773.0,41.093,41.093,40.8481,40.9423,449773.0
2023-09-07 09:50:00,43.47,43.51,43.23,43.25,346890.0,40.9423,40.98,40.7163,40.7351,346890.0
2023-09-07 10:00:00,43.24,43.24,43.11,43.14,409339.0,40.7257,40.7257,40.6032,40.6315,409339.0
2023-09-07 10:10:00,43.14,43.15,42.91,42.91,496212.0,40.6315,40.6409,40.4149,40.4149,496212.0
2023-09-07 10:20:00,42.92,43.04,42.91,43.01,517745.0,40.4243,40.5373,40.4149,40.5091,517745.0
2023-09-07 10:30:00,43.02,43.11,42.97,43.03,485513.0,40.5185,40.6032,40.4714,40.5279,485513.0
2023-09-07 10:40:00,43.03,43.24,42.99,43.17,500514.0,40.5279,40.7257,40.4902,40.6598,500514.0
2023-09-07 10:50:00,43.18,43.22,43.1,43.21,261684.0,40.6692,40.7068,40.5938,40.6974,261684.0
2023-09-07 11:00:00,43.21,43.23,43.15,43.18,242443.0,40.6974,40.7163,40.6409,40.6692,242443.0
2023-09-07 11:10:00,43.18,43.19,43.03,43.19,310587.0,40.6692,40.6786,40.5279,40.6786,310587.0
2023-09-07 11:20:00,43.18,43.2,43.06,43.09,163656.0,40.6692,40.688,40.5562,40.5844,163656.0
2023-09-07 11:30:00,43.09,43.16,43.02,43.04,299563.0,40.5844,40.6503,40.5185,40.5373,299563.0
2023-09-07 11:40:00,43.03,43.09,42.97,42.99,237818.0,40.5279,40.5844,40.4714,40.4902,237818.0
2023-09-07 11:50:00,42.98,42.99,42.92,42.97,180166.0,40.4808,40.4902,40.4243,40.4714,180166.0
2023-09-07 12:00:00,42.97,43.05,42.94,43.01,185262.0,40.4714,40.5467,40.4431,40.5091,185262.0
2023-09-07 12:10:00,43.0,43.04,42.96,42.96,87868.0,40.4996,40.5373,40.462,40.462,87868.0
2023-09-07 12:20:00,42.96,43.03,42.92,42.98,103731.0,40.462,40.5279,40.4243,40.4808,103731.0
2023-09-07 12:30:00,42.98,43.05,42.97,43.0,127643.0,40.4808,40.5467,40.4714,40.4996,127643.0
2023-09-07 12:40:00,43.0,43.01,42.93,42.94,73588.0,40.4996,40.5091,40.4337,40.4431,73588.0
2023-09-07 12:50:00,42.95,42.96,42.89,42.94,102773.0,40.4525,40.462,40.396,40.4431,102773.0
2023-09-07 13:00:00,42.94,43.02,42.94,42.97,129137.0,40.4431,40.5185,40.4431,40.4714,129137.0
2023-09-07 13:10:00,42.97,43.13,42.96,43.08,157235.0,40.4714,40.6221,40.462,40.575,157235.0
2023-09-07 13:20:00,43.09,43.17,43.03,43.17,205489.0,40.5844,40.6598,40.5279,40.6598,205489.0
2023-09-07 13:30:00,43.17,43.2,43.13,43.19,392678.0,40.6598,40.688,40.6221,40.6786,392678.0
2023-09-07 13:40:00,43.18,43.19,43.1,43.11,232142.0,40.6692,40.6786,40.5938,40.6032,232142.0
2023-09-07 13:50:00,43.11,43.16,43.09,43.13,253071.0,40.6032,40.6503,40.5844,40.6221,253071.0
2023-09-07 14:00:00,43.13,43.19,43.12,43.14,112389.0,40.6221,40.6786,40.6127,40.6315,112389.0
2023-09-07 14:10:00,43.14,43.15,43.03,43.04,191737.0,40.6315,40.6409,40.5279,40.5373,191737.0
2023-09-07 14:20:00,43.04,43.05,42.91,42.91,241905.0,40.5373,40.5467,40.4149,40.4149,241905.0
2023-09-07 14:30:00,42.91,42.92,42.84,42.87,397956.0,40.4149,40.4243,40.3489,40.3772,397956.0
2023-09-07 14:40:00,42.88,42.88,42.82,42.83,489891.0,40.3866,40.3866,40.3301,40.3395,489891.0
2023-09-07 14:50:00,42.82,42.93,42.82,42.91,171831.0,40.3301,40.4337,40.3301,40.4149,171831.0
2023-09-07 15:00:00,42.9,42.92,42.81,42.84,314290.0,40.4055,40.4243,40.3207,40.3489,314290.0
2023-09-07 15:10:00,42.84,42.93,42.83,42.93,260975.0,40.3489,40.4337,40.3395,40.4337,260975.0
2023-09-07 15:20:00,42.93,42.95,42.88,42.91,243173.0,40.4337,40.4525,40.3866,40.4149,243173.0
2023-09-07 15:30:00,42.91,42.96,42.9,42.93,281814.0,40.4149,40.462,40.4055,40.4337,281814.0
2023-09-07 15:40:00,42.93,43.04,42.92,43.04,425487.0,40.4337,40.5373,40.4243,40.5373,425487.0
2023-09-07 15:50:00,43.04,43.05,42.96,42.97,1054456.0,40.5373,40.5467,40.462,40.4714,1054456.0
2023-09-08 09:30:00,43.07,43.17,42.67,42.71,809239.0,40.5656,40.6598,40.1888,40.2265,809239.0
2023-09-08 09:40:00,42.7,42.8,42.47,42.62,445558.0,40.2171,40.3113,40.0005,40.1417,445558.0
2023-09-08 09:50:00,42.63,42.8,42.53,42.78,386818.0,40.1512,40.3113,40.057,40.2924,386818.0
2023-09-08 10:00:00,42.77,42.98,42.76,42.9,396453.0,40.283,40.4808,40.2736,40.4055,396453.0
2023-09-08 10:10:00,42.9,42.95,42.83,42.91,549713.0,40.4055,40.4525,40.3395,40.4149,549713.0
2023-09-08 10:20:00,42.9,42.98,42.84,42.85,243065.0,40.4055,40.4808,40.3489,40.3584,243065.0
2023-09-08 10:30:00,42.84,42.96,42.75,42.91,678774.0,40.3489,40.462,40.2642,40.4149,678774.0
2023-09-08 10:40:00,42.91,43.03,42.85,43.02,410722.0,40.4149,40.5279,40.3584,40.5185,410722.0
2023-09-08 10:50:00,43.02,43.15,43.01,43.09,278664.0,40.5185,40.6409,40.5091,40.5844,278664.0
2023-09-08 11:00:00,43.1,43.25,43.09,43.18,392282.0,40.5938,40.7351,40.5844,40.6692,392282.0
2023-09-08 11:10:00,43.18,43.21,43.14,43.2,310397.0,40.6692,40.6974,40.6315,40.688,310397.0
2023-09-08 11:20:00,43.19,43.24,43.13,43.2,247180.0,40.6786,40.7257,40.6221,40.688,247180.0
2023-09-08 11:30:00,43.2,43.25,43.12,43.18,138635.0,40.688,40.7351,40.6127,40.6692,138635.0
2023-09-08 11:40:00,43.18,43.26,43.16,43.23,119710.0,40.6692,40.7445,40.6503,40.7163,119710.0
2023-09-08 11:50:00,43.22,43.26,43.16,43.18,102222.0,40.7068,40.7445,40.6503,40.6692,102222.0
2023-09-08 12:00:00,43.18,43.19,43.1,43.16,426271.0,40.6692,40.6786,40.5938,40.6503,426271.0
2023-09-08 12:10:00,43.16,43.33,43.15,43.33,406893.0,40.6503,40.8105,40.6409,40.8105,406893.0
2023-09-08 12:20:00,43.33,43.35,43.3,43.34,176751.0,40.8105,40.8293,40.7822,40.8199,176751.0
2023-09-08 12:30:00,43.33,43.44,43.28,43.43,304424.0,40.8105,40.9141,40.7634,40.9046,304424.0
2023-09-08 12:40:00,43.43,43.53,43.41,43.47,555433.0,40.9046,40.9988,40.8858,40.9423,555433.0
2023-09-08 12:50:00,43.47,43.5,43.42,43.47,284040.0,40.9423,40.9706,40.8952,40.9423,284040.0
2023-09-08 13:00:00,43.46,43.47,43.36,43.45,355928.0,40.9329,40.9423,40.8387,40.9235,355928.0
2023-09-08 13:10:00,43.45,43.49,43.43,43.48,143875.0,40.9235,40.9611,40.9046,40.9517,143875.0
2023-09-08 13:20:00,43.48,43.52,43.44,43.48,146571.0,40.9517,40.9894,40.9141,40.9517,146571.0
2023-09-08 13:30:00,43.47,43.5,43.39,43.44,125546.0,40.9423,40.9706,40.867,40.9141,125546.0
2023-09-08 13:40:00,43.45,43.48,43.42,43.44,116648.0,40.9235,40.9517,40.8952,40.9141,116648.0
2023-09-08 13:50:00,43.44,43.46,43.4,43.42,99662.0,40.9141,40.9329,40.8764,40.8952,99662.0
2023-09-08 14:00:00,43.43,43.49,43.42,43.47,129009.0,40.9046,40.9611,40.8952,40.9423,129009.0
2023-09-08 14:10:00,43.46,43.46,43.35,43.37,240431.0,40.9329,40.9329,40.8293,40.8481,240431.0
2023-09-08 14:20:00,43.37,43.39,43.33,43.36,200339.0,40.8481,40.867,40.8105,40.8387,200339.0
2023-09-08 14:30:00,43.35,43.38,43.31,43.32,150837.0,40.8293,40.8575,40.7916,40.801,150837.0
2023-09-08 14:40:00,43.31,43.4,43.31,43.36,141955.0,40.7916,40.8764,40.7916,40.8387,141955.0
2023-09-08 14:50:00,43.36,43.39,43.33,43.35,141879.0,40.8387,40.867,40.8105,40.8293,141879.0
2023-09-08 15:00:00,43.36,43.37,43.29,43.32,188794.0,40.8387,40.8481,40.7728,40.801,188794.0
2023-09-08 15:10:00,43.32,43.38,43.32,43.34,134077.0,40.801,40.8575,40.801,40.8199,134077.0
2023-09-08 15:20:00,43.34,43.39,43.32,43.36,200230.0,40.8199,40.867,40.801,40.8387,200230.0
2023-09-08 15:30:00,43.37,43.42,43.35,43.39,309055.0,40.8481,40.8952,40.8293,40.867,309055.0
2023-09-08 15:40:00,43.39,43.4,43.33,43.37,255110.0,40.867,40.8764,40.8105,40.8481,255110.0
2023-09-08 15:50:00,43.37,43.41,43.34,43.4,1012384.0,40.8481,40.8858,40.8199,40.8764,1012384.0
2023-09-11 09:30:00,43.62,44.09,43.62,44.03,957666.0,41.0836,41.5263,41.0836,41.4697,957666.0
2023-09-11 09:40:00,44.03,44.09,43.61,43.63,525359.0,41.4697,41.5263,41.0742,41.093,525359.0
2023-09-11 09:50:00,43.63,43.65,43.41,43.49,655461.0,41.093,41.1118,40.8858,40.9611,655461.0
2023-09-11 10:00:00,43.48,43.58,43.44,43.54,299842.0,40.9517,41.0459,40.9141,41.0082,299842.0
2023-09-11 10:10:00,43.54,43.81,43.53,43.8,391789.0,41.0082,41.2625,40.9988,41.2531,391789.0
2023-09-11 10:20:00,43.8,43.89,43.79,43.87,483232.0,41.2531,41.3379,41.2437,41.3191,483232.0
2023-09-11 10:30:00,43.85,43.87,43.63,43.66,191391.0,41.3002,41.3191,41.093,41.1213,191391.0
2023-09-11 10:40:00,43.65,43.68,43.56,43.64,180275.0,41.1118,41.1401,41.0271,41.1024,180275.0
2023-09-11 10:50:00,43.64,43.76,43.62,43.75,319050.0,41.1024,41.2154,41.0836,41.206,319050.0
2023-09-11 11:00:00,43.75,43.76,43.67,43.68,202459.0,41.206,41.2154,41.1307,41.1401,202459.0
2023-09-11 11:10:00,43.67,43.69,43.61,43.62,100825.0,41.1307,41.1495,41.0742,41.0836,100825.0
2023-09-11 11:20:00,43.61,43.66,43.49,43.49,174001.0,41.0742,41.1213,40.9611,40.9611,174001.0
2023-09-11 11:30:00,43.49,43.5,43.36,43.39,404994.0,40.9611,40.9706,40.8387,40.867,404994.0
2023-09-11 11:40:00,43.38,43.39,43.28,43.3,186151.0,40.8575,40.867,40.7634,40.7822,186151.0
2023-09-11 11:50:00,43.31,43.35,43.25,43.32,113716.0,40.7916,40.8293,40.7351,40.801,113716.0
2023-09-11 12:00:00,43.32,43.47,43.27,43.44,198158.0,40.801,40.9423,40.7539,40.9141,198158.0
2023-09-11 12:10:00,43.44,43.48,43.41,43.44,65488.0,40.9141,40.9517,40.8858,40.9141,65488.0
2023-09-11 12:20:00,43.43,43.5,43.41,43.48,119223.0,40.9046,40.9706,40.8858,40.9517,119223.0
2023-09-11 12:30:00,43.49,43.59,43.49,43.52,150995.0,40.9611,41.0553,40.9611,40.9894,150995.0
2023-09-11 12:40:00,43.52,43.54,43.46,43.5,67767.0,40.9894,41.0082,40.9329,40.9706,67767.0
2023-09-11 12:50:00,43.49,43.52,43.45,43.5,48152.0,40.9611,40.9894,40.9235,40.9706,48152.0
2023-09-11 13:00:00,43.51,43.55,43.47,43.54,249061.0,40.98,41.0177,40.9423,41.0082,249061.0
2023-09-11 13:10:00,43.54,43.56,43.5,43.51,117911.0,41.0082,41.0271,40.9706,40.98,117911.0
2023-09-11 13:20:00,43.51,43.54,43.47,43.5,367890.0,40.98,41.0082,40.9423,40.9706,367890.0
2023-09-11 13:30:00,43.49,43.5,43.44,43.47,110144.0,40.9611,40.9706,40.9141,40.9423,110144.0
2023-09-11 13:40:00,43.48,43.5,43.4,43.43,157515.0,40.9517,40.9706,40.8764,40.9046,157515.0
2023-09-11 13:50:00,43.42,43.42,43.33,43.36,115761.0,40.8952,40.8952,40.8105,40.8387,115761.0
2023-09-11 14:00:00,43.35,43.35,43.27,43.29,320955.0,40.8293,40.8293,40.7539,40.7728,320955.0
2023-09-11 14:10:00,43.29,43.32,43.26,43.28,127858.0,40.7728,40.801,40.7445,40.7634,127858.0
2023-09-11 14:20:00,43.28,43.3,43.22,43.27,160398.0,40.7634,40.7822,40.7068,40.7539,160398.0
2023-09-11 14:30:00,43.27,43.34,43.26,43.3,146204.0,40.7539,40.8199,40.7445,40.7822,146204.0
2023-09-11 14:40:00,43.3,43.33,43.27,43.33,133386.0,40.7822,40.8105,40.7539,40.8105,133386.0
2023-09-11 14:50:00,43.32,43.34,43.27,43.28,214398.0,40.801,40.8199,40.7539,40.7634,214398.0
2023-09-11 15:00:00,43.27,43.33,43.27,43.32,244659.0,40.7539,40.8105,40.7539,40.801,244659.0
2023-09-11 15:10:00,43.32,43.32,43.26,43.27,121997.0,40.801,40.801,40.7445,40.7539,121997.0
2023-09-11 15:20:00,43.27,43.31,43.24,43.27,277305.0,40.7539,40.7916,40.7257,40.7539,277305.0
2023-09-11 15:30:00,43.27,43.35,43.26,43.32,357762.0,40.7539,40.8293,40.7445,40.801,357762.0
2023-09-11 15:40:00,43.31,43.35,43.26,43.29,305127.0,40.7916,40.8293,40.7445,40.7728,305127.0
2023-09-11 15:50:00,43.3,43.3,43.21,43.27,1159309.0,40.7822,40.7822,40.6974,40.7539,1159309.0
2023-09-12 09:30:00,43.31,43.81,43.25,43.8,834928.0,40.7916,41.2625,40.7351,41.2531,834928.0
2023-09-12 09:40:00,43.8,43.86,43.42,43.45,749134.0,41.2531,41.3096,40.8952,40.9235,749134.0
2023-09-12 09:50:00,43.45,43.53,43.39,43.52,433411.0,40.9235,40.9988,40.867,40.9894,433411.0
2023-09-12 10:00:00,43.53,43.65,43.3,43.32,1030513.0,40.9988,41.1118,40.7822,40.801,1030513.0
2023-09-12 10:10:00,43.31,43.41,43.28,43.3,401525.0,40.7916,40.8858,40.7634,40.7822,401525.0
2023-09-12 10:20:00,43.3,43.33,43.17,43.22,380646.0,40.7822,40.8105,40.6598,40.7068,380646.0
2023-09-12 10:30:00,43.22,43.3,43.19,43.2,235548.0,40.7068,40.7822,40.6786,40.688,235548.0
2023-09-12 10:40:00,43.21,43.35,43.16,43.26,371989.0,40.6974,40.8293,40.6503,40.7445,371989.0
2023-09-12 10:50:00,43.25,43.4,43.21,43.23,280267.0,40.7351,40.8764,40.6974,40.7163,280267.0
2023-09-12 11:00:00,43.23,43.35,43.22,43.33,584841.0,40.7163,40.8293,40.7068,40.8105,584841.0
2023-09-12 11:10:00,43.34,43.49,43.33,43.43,292021.0,40.8199,40.9611,40.8105,40.9046,292021.0
2023-09-12 11:20:00,43.43,43.49,43.42,43.48,148703.0,40.9046,40.9611,40.8952,40.9517,148703.0
2023-09-12 11:30:00,43.49,43.49,43.39,43.45,265503.0,40.9611,40.9611,40.867,40.9235,265503.0
2023-09-12 11:40:00,43.45,43.49,43.41,43.48,140899.0,40.9235,40.9611,40.8858,40.9517,140899.0
2023-09-12 11:50:00,43.48,43.59,43.48,43.55,160067.0,40.9517,41.0553,40.9517,41.0177,160067.0
2023-09-12 12:00:00,43.56,43.62,43.55,43.57,185250.0,41.0271,41.0836,41.0177,41.0365,185250.0
2023-09-12 12:10:00,43.58,43.73,43.57,43.73,684772.0,41.0459,41.1872,41.0365,41.1872,684772.0
2023-09-12 12:20:00,43.73,43.89,43.72,43.75,746960.0,41.1872,41.3379,41.1778,41.206,746960.0
2023-09-12 12:30:00,43.74,43.79,43.69,43.7,377025.0,41.1966,41.2437,41.1495,41.1589,377025.0
2023-09-12 12:40:00,43.7,43.83,43.7,43.8,243792.0,41.1589,41.2814,41.1589,41.2531,243792.0
2023-09-12 12:50:00,43.81,43.83,43.76,43.79,96474.0,41.2625,41.2814,41.2154,41.2437,96474.0
2023-09-12 13:00:00,43.79,43.83,43.76,43.82,183651.0,41.2437,41.2814,41.2154,41.272,183651.0
2023-09-12 13:10:00,43.82,43.87,43.81,43.83,325086.0,41.272,41.3191,41.2625,41.2814,325086.0
2023-09-12 13:20:00,43.82,44.0,43.81,43.97,623582.0,41.272,41.4415,41.2625,41.4132,623582.0
2023-09-12 13:30:00,43.97,44.08,43.92,43.97,576083.0,41.4132,41.5168,41.3661,41.4132,576083.0
2023-09-12 13:40:00,43.97,43.99,43.88,43.9,428369.0,41.4132,41.4321,41.3285,41.3473,428369.0
2023-09-12 13:50:00,43.9,43.92,43.87,43.89,227373.0,41.3473,41.3661,41.3191,41.3379,227373.0
2023-09-12 14:00:00,43.88,43.9,43.83,43.87,219974.0,41.3285,41.3473,41.2814,41.3191,219974.0
2023-09-12 14:10:00,43.86,43.91,43.85,43.9,148244.0,41.3096,41.3567,41.3002,41.3473,148244.0
2023-09-12 14:20:00,43.91,43.93,43.87,43.9,195664.0,41.3567,41.3756,41.3191,41.3473,195664.0
2023-09-12 14:30:00,43.89,43.91,43.8,43.86,194000.0,41.3379,41.3567,41.2531,41.3096,194000.0
2023-09-12 14:40:00,43.86,43.87,43.77,43.77,266732.0,41.3096,41.3191,41.2249,41.2249,266732.0
2023-09-12 14:50:00,43.77,43.78,43.63,43.64,396176.0,41.2249,41.2343,41.093,41.1024,396176.0
2023-09-12 15:00:00,43.64,43.68,43.6,43.66,232773.0,41.1024,41.1401,41.0648,41.1213,232773.0
2023-09-12 15:10:00,43.66,43.69,43.64,43.66,192566.0,41.1213,41.1495,41.1024,41.1213,192566.0
2023-09-12 15:20:00,43.66,43.67,43.63,43.66,197926.0,41.1213,41.1307,41.093,41.1213,197926.0
2023-09-12 15:30:00,43.66,43.67,43.59,43.61,403699.0,41.1213,41.1307,41.0553,41.0742,403699.0
2023-09-12 15:40:00,43.61,43.65,43.56,43.59,513961.0,41.0742,41.1118,41.0271,41.0553,513961.0
2023-09-12 15:50:00,43.59,43.67,43.59,43.65,804585.0,41.0553,41.1307,41.0553,41.1118,804585.0
2023-09-13 09:30:00,43.85,44.0,43.49,43.49,785456.0,41.3002,41.4415,40.9611,40.9611,785456.0
2023-09-13 09:40:00,43.49,43.5,42.81,42.83,1392116.0,40.9611,40.9706,40.3207,40.3395,1392116.0
2023-09-13 09:50:00,42.83,43.07,42.74,43.07,1301474.0,40.3395,40.5656,40.2548,40.5656,1301474.0
2023-09-13 10:00:00,43.07,43.16,42.96,43.05,467569.0,40.5656,40.6503,40.462,40.5467,467569.0
2023-09-13 10:10:00,43.04,43.15,43.04,43.12,319947.0,40.5373,40.6409,40.5373,40.6127,319947.0
2023-09-13 10:20:00,43.13,43.16,43.09,43.1,254358.0,40.6221,40.6503,40.5844,40.5938,254358.0
2023-09-13 10:30:00,43.1,43.31,43.08,43.27,353120.0,40.5938,40.7916,40.575,40.7539,353120.0
2023-09-13 10:40:00,43.27,43.32,43.18,43.23,305767.0,40.7539,40.801,40.6692,40.7163,305767.0
2023-09-13 10:50:00,43.22,43.33,43.21,43.28,307275.0,40.7068,40.8105,40.6974,40.7634,307275.0
2023-09-13 11:00:00,43.29,43.31,43.18,43.19,224060.0,40.7728,40.7916,40.6692,40.6786,224060.0
2023-09-13 11:10:00,43.19,43.29,43.19,43.24,253329.0,40.6786,40.7728,40.6786,40.7257,253329.0
2023-09-13 11:20:00,43.25,43.28,43.2,43.2,244915.0,40.7351,40.7634,40.688,40.688,244915.0
2023-09-13 11:30:00,43.21,43.22,43.16,43.18,211098.0,40.6974,40.7068,40.6503,40.6692,211098.0
2023-09-13 11:40:00,43.18,43.28,43.17,43.17,102804.0,40.6692,40.7634,40.6598,40.6598,102804.0
2023-09-13 11:50:00,43.17,43.2,43.07,43.18,214272.0,40.6598,40.688,40.5656,40.6692,214272.0
2023-09-13 12:00:00,43.18,43.21,43.15,43.18,157154.0,40.6692,40.6974,40.6409,40.6692,157154.0
2023-09-13 12:10:00,43.19,43.21,43.09,43.11,208328.0,40.6786,40.6974,40.5844,40.6032,208328.0
2023-09-13 12:20:00,43.11,43.17,43.1,43.15,119705.0,40.6032,40.6598,40.5938,40.6409,119705.0
2023-09-13 12:30:00,43.15,43.18,43.04,43.04,86517.0,40.6409,40.6692,40.5373,40.5373,86517.0
2023-09-13 12:40:00,43.04,43.14,43.01,43.1,259979.0,40.5373,40.6315,40.5091,40.5938,259979.0
2023-09-13 12:50:00,43.11,43.18,43.1,43.16,127814.0,40.6032,40.6692,40.5938,40.6503,127814.0
2023-09-13 13:00:00,43.15,43.2,43.1,43.11,147577.0,40.6409,40.688,40.5938,40.6032,147577.0
2023-09-13 13:10:00,43.11,43.15,43.09,43.14,211877.0,40.6032,40.6409,40.5844,40.6315,211877.0
2023-09-13 13:20:00,43.14,43.15,43.08,43.12,126932.0,40.6315,40.6409,40.575,40.6127,126932.0
2023-09-13 13:30:00,43.12,43.17,43.09,43.13,199679.0,40.6127,40.6598,40.5844,40.6221,199679.0
2023-09-13 13:40:00,43.14,43.17,43.12,43.13,142435.0,40.6315,40.6598,40.6127,40.6221,142435.0
2023-09-13 13:50:00,43.13,43.17,43.11,43.15,87985.0,40.6221,40.6598,40.6032,40.6409,87985.0
2023-09-13 14:00:00,43.15,43.17,43.02,43.04,323433.0,40.6409,40.6598,40.5185,40.5373,323433.0
2023-09-13 14:10:00,43.04,43.06,42.98,42.99,240394.0,40.5373,40.5562,40.4808,40.4902,240394.0
2023-09-13 14:20:00,42.99,43.01,42.94,43.0,155678.0,40.4902,40.5091,40.4431,40.4996,155678.0
2023-09-13 14:30:00,43.0,43.02,42.95,43.0,225584.0,40.4996,40.5185,40.4525,40.4996,225584.0
2023-09-13 14:40:00,43.0,43.04,42.97,42.98,187346.0,40.4996,40.5373,40.4714,40.4808,187346.0
2023-09-13 14:50:00,42.97,43.0,42.88,42.97,342371.0,40.4714,40.4996,40.3866,40.4714,342371.0
2023-09-13 15:00:00,42.98,43.0,42.89,42.91,159901.0,40.4808,40.4996,40.396,40.4149,159901.0
2023-09-13 15:10:00,42.91,42.98,42.87,42.98,173570.0,40.4149,40.4808,40.3772,40.4808,173570.0
2023-09-13 15:20:00,42.98,43.02,42.95,43.02,162462.0,40.4808,40.5185,40.4525,40.5185,162462.0
2023-09-13 15:30:00,43.02,43.1,43.01,43.08,210653.0,40.5185,40.5938,40.5091,40.575,210653.0
2023-09-13 15:40:00,43.08,43.14,43.07,43.1,383575.0,40.575,40.6315,40.5656,40.5938,383575.0
2023-09-13 15:50:00,43.1,43.13,43.03,43.13,865989.0,40.5938,40.6221,40.5279,40.6221,865989.0
2023-09-14 09:30:00,43.66,43.98,43.43,43.8,1447648.0,41.1213,41.4227,40.9046,41.2531,1447648.0
2023-09-14 09:40:00,43.81,43.84,43.63,43.71,401610.0,41.2625,41.2908,41.093,41.1684,401610.0
2023-09-14 09:50:00,43.73,44.05,43.72,44.02,414111.0,41.1872,41.4886,41.1778,41.4603,414111.0
2023-09-14 10:00:00,44.02,44.1,43.74,43.78,365211.0,41.4603,41.5357,41.1966,41.2343,365211.0
2023-09-14 10:10:00,43.77,43.78,43.63,43.69,215766.0,41.2249,41.2343,41.093,41.1495,215766.0
2023-09-14 10:20:00,43.68,43.73,43.61,43.69,112024.0,41.1401,41.1872,41.0742,41.1495,112024.0
2023-09-14 10:30:00,43.69,43.84,43.64,43.77,205039.0,41.1495,41.2908,41.1024,41.2249,205039.0
2023-09-14 10:40:00,43.77,43.81,43.69,43.8,102011.0,41.2249,41.2625,41.1495,41.2531,102011.0
2023-09-14 10:50:00,43.79,43.96,43.79,43.92,183574.0,41.2437,41.4038,41.2437,41.3661,183574.0
2023-09-14 11:00:00,43.91,44.01,43.89,43.94,282879.0,41.3567,41.4509,41.3379,41.385,282879.0
2023-09-14 11:10:00,43.94,43.98,43.86,43.88,248893.0,41.385,41.4227,41.3096,41.3285,248893.0
2023-09-14 11:20:00,43.88,43.9,43.78,43.84,244298.0,41.3285,41.3473,41.2343,41.2908,244298.0
2023-09-14 11:30:00,43.85,43.89,43.82,43.88,93096.0,41.3002,41.3379,41.272,41.3285,93096.0
2023-09-14 11:40:00,43.87,43.92,43.84,43.9,122189.0,41.3191,41.3661,41.2908,41.3473,122189.0
2023-09-14 11:50:00,43.9,43.93,43.85,43.88,97628.0,41.3473,41.3756,41.3002,41.3285,97628.0
2023-09-14 12:00:00,43.89,43.93,43.86,43.87,58587.0,41.3379,41.3756,41.3096,41.3191,58587.0
2023-09-14 12:10:00,43.88,43.89,43.82,43.86,89628.0,41.3285,41.3379,41.272,41.3096,89628.0
2023-09-14 12:20:00,43.86,43.88,43.83,43.83,67936.0,41.3096,41.3285,41.2814,41.2814,67936.0
2023-09-14 12:30:00,43.83,43.88,43.77,43.81,109466.0,41.2814,41.3285,41.2249,41.2625,109466.0
2023-09-14 12:40:00,43.82,43.85,43.77,43.81,106083.0,41.272,41.3002,41.2249,41.2625,106083.0
2023-09-14 12:50:00,43.81,43.84,43.78,43.82,76350.0,41.2625,41.2908,41.2343,41.272,76350.0
2023-09-14 13:00:00,43.81,43.82,43.75,43.77,84765.0,41.2625,41.272,41.206,41.2249,84765.0
2023-09-14 13:10:00,43.76,43.83,43.76,43.8,103954.0,41.2154,41.2814,41.2154,41.2531,103954.0
2023-09-14 13:20:00,43.79,43.85,43.77,43.82,135042.0,41.2437,41.3002,41.2249,41.272,135042.0
2023-09-14 13:30:00,43.82,43.9,43.82,43.89,110841.0,41.272,41.3473,41.272,41.3379,110841.0
2023-09-14 13:40:00,43.9,43.9,43.81,43.82,104545.0,41.3473,41.3473,41.2625,41.272,104545.0
2023-09-14 13:50:00,43.81,43.83,43.75,43.76,105717.0,41.2625,41.2814,41.206,41.2154,105717.0
2023-09-14 14:00:00,43.76,43.83,43.74,43.78,102295.0,41.2154,41.2814,41.1966,41.2343,102295.0
2023-09-14 14:10:00,43.79,43.81,43.76,43.77,76177.0,41.2437,41.2625,41.2154,41.2249,76177.0
2023-09-14 14:20:00,43.76,43.83,43.76,43.81,134695.0,41.2154,41.2814,41.2154,41.2625,134695.0
2023-09-14 14:30:00,43.81,43.88,43.8,43.87,56884.0,41.2625,41.3285,41.2531,41.3191,56884.0
2023-09-14 14:40:00,43.88,43.89,43.83,43.89,86144.0,41.3285,41.3379,41.2814,41.3379,86144.0
2023-09-14 14:50:00,43.88,43.91,43.84,43.87,150931.0,41.3285,41.3567,41.2908,41.3191,150931.0
2023-09-14 15:00:00,43.86,43.96,43.84,43.88,324276.0,41.3096,41.4038,41.2908,41.3285,324276.0
2023-09-14 15:10:00,43.88,43.91,43.85,43.87,91676.0,41.3285,41.3567,41.3002,41.3191,91676.0
2023-09-14 15:20:00,43.87,43.88,43.81,43.82,71184.0,41.3191,41.3285,41.2625,41.272,71184.0
2023-09-14 15:30:00,43.81,43.87,43.77,43.86,251180.0,41.2625,41.3191,41.2249,41.3096,251180.0
2023-09-14 15:40:00,43.86,43.88,43.82,43.86,659820.0,41.3096,41.3285,41.272,41.3096,659820.0
2023-09-14 15:50:00,43.86,43.98,43.86,43.97,1372356.0,41.3096,41.4227,41.3096,41.4132,1372356.0
2023-09-15 09:30:00,43.6,43.98,43.29,43.9,1176467.0,41.0648,41.4227,40.7728,41.3473,1176467.0
2023-09-15 09:40:00,43.89,43.95,43.6,43.62,804920.0,41.3379,41.3944,41.0648,41.0836,804920.0
2023-09-15 09:50:00,43.61,43.68,43.5,43.62,238473.0,41.0742,41.1401,40.9706,41.0836,238473.0
2023-09-15 10:00:00,43.62,43.88,43.61,43.81,389109.0,41.0836,41.3285,41.0742,41.2625,389109.0
2023-09-15 10:10:00,43.81,43.87,43.69,43.85,511651.0,41.2625,41.3191,41.1495,41.3002,511651.0
2023-09-15 10:20:00,43.84,43.97,43.82,43.87,321740.0,41.2908,41.4132,41.272,41.3191,321740.0
2023-09-15 10:30:00,43.87,43.93,43.82,43.83,357196.0,41.3191,41.3756,41.272,41.2814,357196.0
2023-09-15 10:40:00,43.82,43.82,43.72,43.73,222919.0,41.272,41.272,41.1778,41.1872,222919.0
2023-09-15 10:50:00,43.73,43.74,43.62,43.66,266229.0,41.1872,41.1966,41.0836,41.1213,266229.0
2023-09-15 11:00:00,43.66,43.68,43.6,43.67,248054.0,41.1213,41.1401,41.0648,41.1307,248054.0
2023-09-15 11:10:00,43.66,43.67,43.56,43.64,250480.0,41.1213,41.1307,41.0271,41.1024,250480.0
2023-09-15 11:20:00,43.64,43.71,43.63,43.7,317593.0,41.1024,41.1684,41.093,41.1589,317593.0
2023-09-15 11:30:00,43.7,43.7,43.61,43.65,165147.0,41.1589,41.1589,41.0742,41.1118,165147.0
2023-09-15 11:40:00,43.64,43.68,43.62,43.66,144980.0,41.1024,41.1401,41.0836,41.1213,144980.0
2023-09-15 11:50:00,43.66,43.73,43.62,43.66,166185.0,41.1213,41.1872,41.0836,41.1213,166185.0
2023-09-15 12:00:00,43.66,43.71,43.64,43.69,138561.0,41.1213,41.1684,41.1024,41.1495,138561.0
2023-09-15 12:10:00,43.68,43.68,43.6,43.65,265158.0,41.1401,41.1401,41.0648,41.1118,265158.0
2023-09-15 12:20:00,43.65,43.66,43.54,43.55,205493.0,41.1118,41.1213,41.0082,41.0177,205493.0
2023-09-15 12:30:00,43.55,43.6,43.52,43.58,139608.0,41.0177,41.0648,40.9894,41.0459,139608.0
2023-09-15 12:40:00,43.57,43.58,43.54,43.56,46785.0,41.0365,41.0459,41.0082,41.0271,46785.0
2023-09-15 12:50:00,43.57,43.58,43.48,43.5,119006.0,41.0365,41.0459,40.9517,40.9706,119006.0
2023-09-15 13:00:00,43.51,43.51,43.44,43.47,120546.0,40.98,40.98,40.9141,40.9423,120546.0
2023-09-15 13:10:00,43.47,43.48,43.42,43.46,165731.0,40.9423,40.9517,40.8952,40.9329,165731.0
2023-09-15 13:20:00,43.45,43.46,43.4,43.43,300478.0,40.9235,40.9329,40.8764,40.9046,300478.0
2023-09-15 13:30:00,43.43,43.51,43.38,43.5,227313.0,40.9046,40.98,40.8575,40.9706,227313.0
2023-09-15 13:40:00,43.5,43.56,43.49,43.55,118935.0,40.9706,41.0271,40.9611,41.0177,118935.0
2023-09-15 13:50:00,43.55,43.62,43.53,43.61,300328.0,41.0177,41.0836,40.9988,41.0742,300328.0
2023-09-15 14:00:00,43.61,43.62,43.56,43.58,179209.0,41.0742,41.0836,41.0271,41.0459,179209.0
2023-09-15 14:10:00,43.57,43.6,43.51,43.58,171211.0,41.0365,41.0648,40.98,41.0459,171211.0
2023-09-15 14:20:00,43.58,43.62,43.57,43.62,73640.0,41.0459,41.0836,41.0365,41.0836,73640.0
2023-09-15 14:30:00,43.61,43.71,43.6,43.69,186630.0,41.0742,41.1684,41.0648,41.1495,186630.0
2023-09-15 14:40:00,43.69,43.77,43.68,43.76,230741.0,41.1495,41.2249,41.1401,41.2154,230741.0
2023-09-15 14:50:00,43.77,43.78,43.71,43.75,106429.0,41.2249,41.2343,41.1684,41.206,106429.0
2023-09-15 15:00:00,43.75,43.79,43.7,43.76,125343.0,41.206,41.2437,41.1589,41.2154,125343.0
2023-09-15 15:10:00,43.77,43.8,43.75,43.77,102724.0,41.2249,41.2531,41.206,41.2249,102724.0
2023-09-15 15:20:00,43.76,43.78,43.72,43.74,117310.0,41.2154,41.2343,41.1778,41.1966,117310.0
2023-09-15 15:30:00,43.75,43.78,43.7,43.71,147570.0,41.206,41.2343,41.1589,41.1684,147570.0
2023-09-15 15:40:00,43.7,43.74,43.68,43.7,329054.0,41.1589,41.1966,41.1401,41.1589,329054.0
2023-09-15 15:50:00,43.7,43.74,43.64,43.72,1069720.0,41.1589,41.1966,41.1024,41.1778,1069720.0
2023-09-18 09:30:00,43.18,43.27,42.6,42.78,1123619.0,41.0284,41.1139,40.4773,40.6483,1123619.0
2023-09-18 09:40:00,42.78,42.87,42.49,42.51,544060.0,40.6483,40.7338,40.3727,40.3917,544060.0
2023-09-18 09:50:00,42.51,42.7,42.47,42.63,624849.0,40.3917,40.5723,40.3537,40.5058,624849.0
2023-09-18 10:00:00,42.63,42.85,42.62,42.83,329696.0,40.5058,40.7148,40.4963,40.6958,329696.0
2023-09-18 10:10:00,42.84,42.9,42.74,42.76,192598.0,40.7053,40.7623,40.6103,40.6293,192598.0
2023-09-18 10:20:00,42.76,42.79,42.66,42.71,214356.0,40.6293,40.6578,40.5343,40.5818,214356.0
2023-09-18 10:30:00,42.71,42.88,42.7,42.81,213387.0,40.5818,40.7433,40.5723,40.6768,213387.0
2023-09-18 10:40:00,42.81,42.83,42.76,42.77,200483.0,40.6768,40.6958,40.6293,40.6388,200483.0
2023-09-18 10:50:00,42.77,42.85,42.76,42.81,153240.0,40.6388,40.7148,40.6293,40.6768,153240.0
2023-09-18 11:00:00,42.81,42.82,42.75,42.77,110863.0,40.6768,40.6863,40.6198,40.6388,110863.0
2023-09-18 11:10:00,42.78,42.83,42.77,42.81,158068.0,40.6483,40.6958,40.6388,40.6768,158068.0
2023-09-18 11:20:00,42.8,42.86,42.76,42.81,169880.0,40.6673,40.7243,40.6293,40.6768,169880.0
2023-09-18 11:30:00,42.82,42.86,42.79,42.85,87114.0,40.6863,40.7243,40.6578,40.7148,87114.0
2023-09-18 11:40:00,42.86,42.89,42.82,42.87,203345.0,40.7243,40.7528,40.6863,40.7338,203345.0
2023-09-18 11:50:00,42.87,42.9,42.83,42.88,236745.0,40.7338,40.7623,40.6958,40.7433,236745.0
2023-09-18 12:00:00,42.88,42.88,42.81,42.82,119334.0,40.7433,40.7433,40.6768,40.6863,119334.0
2023-09-18 12:10:00,42.82,42.84,42.78,42.82,207035.0,40.6863,40.7053,40.6483,40.6863,207035.0
2023-09-18 12:20:00,42.83,42.84,42.74,42.75,115264.0,40.6958,40.7053,40.6103,40.6198,115264.0
2023-09-18 12:30:00,42.75,42.81,42.75,42.77,92305.0,40.6198,40.6768,40.6198,40.6388,92305.0
2023-09-18 12:40:00,42.77,42.79,42.75,42.78,115489.0,40.6388,40.6578,40.6198,40.6483,115489.0
2023-09-18 12:50:00,42.79,42.81,42.77,42.79,225767.0,40.6578,40.6768,40.6388,40.6578,225767.0
2023-09-18 13:00:00,42.79,42.82,42.73,42.73,250367.0,40.6578,40.6863,40.6008,40.6008,250367.0
2023-09-18 13:10:00,42.73,42.75,42.66,42.69,100454.0,40.6008,40.6198,40.5343,40.5628,100454.0
2023-09-18 13:20:00,42.69,42.73,42.66,42.69,119263.0,40.5628,40.6008,40.5343,40.5628,119263.0
2023-09-18 13:30:00,42.69,42.73,42.66,42.69,85299.0,40.5628,40.6008,40.5343,40.5628,85299.0
2023-09-18 13:40:00,42.69,42.69,42.66,42.67,78282.0,40.5628,40.5628,40.5343,40.5438,78282.0
2023-09-18 13:50:00,42.68,42.68,42.61,42.63,133628.0,40.5533,40.5533,40.4868,40.5058,133628.0
2023-09-18 14:00:00,42.63,42.63,42.59,42.61,118774.0,40.5058,40.5058,40.4678,40.4868,118774.0
2023-09-18 14:10:00,42.61,42.67,42.6,42.62,134633.0,40.4868,40.5438,40.4773,40.4963,134633.0
2023-09-18 14:20:00,42.63,42.67,42.61,42.63,206521.0,40.5058,40.5438,40.4868,40.5058,206521.0
2023-09-18 14:30:00,42.63,42.65,42.59,42.62,374535.0,40.5058,40.5248,40.4678,40.4963,374535.0
2023-09-18 14:40:00,42.61,42.63,42.59,42.62,218454.0,40.4868,40.5058,40.4678,40.4963,218454.0
2023-09-18 14:50:00,42.62,42.64,42.56,42.6,229308.0,40.4963,40.5153,40.4393,40.4773,229308.0
2023-09-18 15:00:00,42.61,42.68,42.57,42.66,281656.0,40.4868,40.5533,40.4488,40.5343,281656.0
2023-09-18 15:10:00,42.66,42.67,42.63,42.64,154477.0,40.5343,40.5438,40.5058,40.5153,154477.0
2023-09-18 15:20:00,42.64,42.67,42.61,42.65,333156.0,40.5153,40.5438,40.4868,40.5248,333156.0
2023-09-18 15:30:00,42.65,42.66,42.62,42.66,423400.0,40.5248,40.5343,40.4963,40.5343,423400.0
2023-09-18 15:40:00,42.66,42.67,42.61,42.61,823085.0,40.5343,40.5438,40.4868,40.4868,823085.0
2023-09-18 15:50:00,42.61,42.61,42.5,42.53,1763343.0,40.4868,40.4868,40.3822,40.4108,1763343.0
2023-09-19 09:30:00,42.46,42.95,42.43,42.91,1561397.0,40.3442,40.8098,40.3157,40.7718,1561397.0
2023-09-19 09:40:00,42.91,42.93,42.57,42.61,527018.0,40.7718,40.7908,40.4488,40.4868,527018.0
2023-09-19 09:50:00,42.61,42.68,42.45,42.52,371925.0,40.4868,40.5533,40.3347,40.4012,371925.0
2023-09-19 10:00:00,42.52,42.56,42.34,42.4,510092.0,40.4012,40.4393,40.2302,40.2872,510092.0
2023-09-19 10:10:00,42.4,42.49,42.33,42.4,287712.0,40.2872,40.3727,40.2207,40.2872,287712.0
2023-09-19 10:20:00,42.41,42.44,42.35,42.39,317789.0,40.2967,40.3252,40.2397,40.2777,317789.0
2023-09-19 10:30:00,42.39,42.4,42.29,42.34,392554.0,40.2777,40.2872,40.1827,40.2302,392554.0
2023-09-19 10:40:00,42.34,42.39,42.27,42.27,434615.0,40.2302,40.2777,40.1637,40.1637,434615.0
2023-09-19 10:50:00,42.27,42.28,42.17,42.23,230957.0,40.1637,40.1732,40.0687,40.1257,230957.0
2023-09-19 11:00:00,42.23,42.24,42.12,42.14,294904.0,40.1257,40.1352,40.0212,40.0402,294904.0
2023-09-19 11:10:00,42.13,42.15,42.05,42.08,212717.0,40.0307,40.0497,39.9547,39.9832,212717.0
2023-09-19 11:20:00,42.08,42.18,42.08,42.18,417343.0,39.9832,40.0782,39.9832,40.0782,417343.0
2023-09-19 11:30:00,42.19,42.28,42.16,42.25,197034.0,40.0877,40.1732,40.0592,40.1447,197034.0
2023-09-19 11:40:00,42.25,42.25,42.19,42.25,156560.0,40.1447,40.1447,40.0877,40.1447,156560.0
2023-09-19 11:50:00,42.25,42.32,42.24,42.3,158097.0,40.1447,40.2112,40.1352,40.1922,158097.0
2023-09-19 12:00:00,42.31,42.34,42.23,42.23,145661.0,40.2017,40.2302,40.1257,40.1257,145661.0
2023-09-19 12:10:00,42.23,42.25,42.19,42.22,109181.0,40.1257,40.1447,40.0877,40.1162,109181.0
2023-09-19 12:20:00,42.22,42.27,42.19,42.23,123756.0,40.1162,40.1637,40.0877,40.1257,123756.0
2023-09-19 12:30:00,42.22,42.26,42.2,42.21,76042.0,40.1162,40.1542,40.0972,40.1067,76042.0
2023-09-19 12:40:00,42.21,42.22,42.14,42.14,80938.0,40.1067,40.1162,40.0402,40.0402,80938.0
2023-09-19 12:50:00,42.15,42.24,42.14,42.23,69935.0,40.0497,40.1352,40.0402,40.1257,69935.0
2023-09-19 13:00:00,42.23,42.26,42.18,42.22,191416.0,40.1257,40.1542,40.0782,40.1162,191416.0
2023-09-19 13:10:00,42.22,42.28,42.18,42.23,143830.0,40.1162,40.1732,40.0782,40.1257,143830.0
2023-09-19 13:20:00,42.23,42.26,42.22,42.25,73417.0,40.1257,40.1542,40.1162,40.1447,73417.0
2023-09-19 13:30:00,42.25,42.28,42.22,42.27,116315.0,40.1447,40.1732,40.1162,40.1637,116315.0
2023-09-19 13:40:00,42.27,42.33,42.24,42.32,122206.0,40.1637,40.2207,40.1352,40.2112,122206.0
2023-09-19 13:50:00,42.32,42.36,42.29,42.32,198450.0,40.2112,40.2492,40.1827,40.2112,198450.0
2023-09-19 14:00:00,42.32,42.36,42.3,42.32,95216.0,40.2112,40.2492,40.1922,40.2112,95216.0
2023-09-19 14:10:00,42.33,42.36,42.28,42.3,87758.0,40.2207,40.2492,40.1732,40.1922,87758.0
2023-09-19 14:20:00,42.3,42.34,42.27,42.28,180781.0,40.1922,40.2302,40.1637,40.1732,180781.0
2023-09-19 14:30:00,42.28,42.42,42.27,42.39,194350.0,40.1732,40.3062,40.1637,40.2777,194350.0
2023-09-19 14:40:00,42.39,42.4,42.34,42.36,100487.0,40.2777,40.2872,40.2302,40.2492,100487.0
2023-09-19 14:50:00,42.35,42.35,42.29,42.3,113348.0,40.2397,40.2397,40.1827,40.1922,113348.0
2023-09-19 15:00:00,42.3,42.35,42.28,42.34,160442.0,40.1922,40.2397,40.1732,40.2302,160442.0
2023-09-19 15:10:00,42.35,42.41,42.34,42.36,114399.0,40.2397,40.2967,40.2302,40.2492,114399.0
2023-09-19 15:20:00,42.36,42.41,42.34,42.41,80917.0,40.2492,40.2967,40.2302,40.2967,80917.0
2023-09-19 15:30:00,42.41,42.45,42.36,42.45,148047.0,40.2967,40.3347,40.2492,40.3347,148047.0
2023-09-19 15:40:00,42.45,42.52,42.44,42.5,371288.0,40.3347,40.4012,40.3252,40.3822,371288.0
2023-09-19 15:50:00,42.49,42.51,42.39,42.41,676179.0,40.3727,40.3917,40.2777,40.2967,676179.0
2023-09-20 09:30:00,42.7,42.87,42.56,42.84,767608.0,40.5723,40.7338,40.4393,40.7053,767608.0
2023-09-20 09:40:00,42.84,43.02,42.79,42.92,449016.0,40.7053,40.8763,40.6578,40.7813,449016.0
2023-09-20 09:50:00,42.92,43.08,42.88,42.97,412455.0,40.7813,40.9333,40.7433,40.8288,412455.0
2023-09-20 10:00:00,42.97,43.0,42.89,42.92,288553.0,40.8288,40.8573,40.7528,40.7813,288553.0
2023-09-20 10:10:00,42.92,42.92,42.76,42.79,222885.0,40.7813,40.7813,40.6293,40.6578,222885.0
2023-09-20 10:20:00,42.79,42.84,42.76,42.8,80471.0,40.6578,40.7053,40.6293,40.6673,80471.0
2023-09-20 10:30:00,42.8,42.89,42.8,42.84,187844.0,40.6673,40.7528,40.6673,40.7053,187844.0
2023-09-20 10:40:00,42.84,42.85,42.79,42.83,312315.0,40.7053,40.7148,40.6578,40.6958,312315.0
2023-09-20 10:50:00,42.84,42.89,42.81,42.86,271088.0,40.7053,40.7528,40.6768,40.7243,271088.0
2023-09-20 11:00:00,42.86,42.9,42.83,42.88,83579.0,40.7243,40.7623,40.6958,40.7433,83579.0
2023-09-20 11:10:00,42.88,42.92,42.87,42.91,84992.0,40.7433,40.7813,40.7338,40.7718,84992.0
2023-09-20 11:20:00,42.9,42.92,42.84,42.88,64718.0,40.7623,40.7813,40.7053,40.7433,64718.0
2023-09-20 11:30:00,42.87,42.9,42.84,42.86,69657.0,40.7338,40.7623,40.7053,40.7243,69657.0
2023-09-20 11:40:00,42.85,42.88,42.81,42.82,86413.0,40.7148,40.7433,40.6768,40.6863,86413.0
2023-09-20 11:50:00,42.82,42.83,42.75,42.75,87992.0,40.6863,40.6958,40.6198,40.6198,87992.0
2023-09-20 12:00:00,42.75,42.8,42.71,42.71,69474.0,40.6198,40.6673,40.5818,40.5818,69474.0
2023-09-20 12:10:00,42.72,42.78,42.71,42.74,104764.0,40.5913,40.6483,40.5818,40.6103,104764.0
2023-09-20 12:20:00,42.75,42.78,42.71,42.74,95917.0,40.6198,40.6483,40.5818,40.6103,95917.0
2023-09-20 12:30:00,42.75,42.76,42.69,42.71,44951.0,40.6198,40.6293,40.5628,40.5818,44951.0
2023-09-20 12:40:00,42.7,42.75,42.69,42.7,139876.0,40.5723,40.6198,40.5628,40.5723,139876.0
2023-09-20 12:50:00,42.7,42.72,42.65,42.7,66451.0,40.5723,40.5913,40.5248,40.5723,66451.0
2023-09-20 13:00:00,42.69,42.71,42.67,42.67,48782.0,40.5628,40.5818,40.5438,40.5438,48782.0
2023-09-20 13:10:00,42.67,42.72,42.65,42.72,189130.0,40.5438,40.5913,40.5248,40.5913,189130.0
2023-09-20 13:20:00,42.71,42.71,42.66,42.66,96327.0,40.5818,40.5818,40.5343,40.5343,96327.0
2023-09-20 13:30:00,42.66,42.68,42.63,42.65,85154.0,40.5343,40.5533,40.5058,40.5248,85154.0
2023-09-20 13:40:00,42.64,42.67,42.59,42.66,253949.0,40.5153,40.5438,40.4678,40.5343,253949.0
2023-09-20 13:50:00,42.65,42.68,42.64,42.65,66522.0,40.5248,40.5533,40.5153,40.5248,66522.0
2023-09-20 14:00:00,42.66,42.66,42.42,42.48,387909.0,40.5343,40.5343,40.3062,40.3632,387909.0
2023-09-20 14:10:00,42.47,42.55,42.42,42.52,426624.0,40.3537,40.4298,40.3062,40.4012,426624.0
2023-09-20 14:20:00,42.52,42.58,42.47,42.48,218937.0,40.4012,40.4583,40.3537,40.3632,218937.0
2023-09-20 14:30:00,42.48,42.61,42.44,42.56,616200.0,40.3632,40.4868,40.3252,40.4393,616200.0
2023-09-20 14:40:00,42.56,42.57,42.37,42.39,325643.0,40.4393,40.4488,40.2587,40.2777,325643.0
2023-09-20 14:50:00,42.39,42.43,42.27,42.38,647158.0,40.2777,40.3157,40.1637,40.2682,647158.0
2023-09-20 15:00:00,42.38,42.42,42.16,42.18,393660.0,40.2682,40.3062,40.0592,40.0782,393660.0
2023-09-20 15:10:00,42.19,42.26,42.06,42.15,1157861.0,40.0877,40.1542,39.9642,40.0497,1157861.0
2023-09-20 15:20:00,42.15,42.32,42.12,42.3,478163.0,40.0497,40.2112,40.0212,40.1922,478163.0
2023-09-20 15:30:00,42.31,42.32,42.1,42.11,348685.0,40.2017,40.2112,40.0022,40.0117,348685.0
2023-09-20 15:40:00,42.11,42.13,42.04,42.09,652149.0,40.0117,40.0307,39.9452,39.9927,652149.0
2023-09-20 15:50:00,42.09,42.12,41.99,42.01,890697.0,39.9927,40.0212,39.8977,39.9167,890697.0
2023-09-21 09:30:00,41.78,41.83,41.31,41.39,2422428.0,39.6981,39.7456,39.2515,39.3276,2422428.0
2023-09-21 09:40:00,41.38,41.65,41.25,41.55,728211.0,39.3181,39.5746,39.1945,39.4796,728211.0
2023-09-21 09:50:00,41.55,41.61,41.5,41.6,388061.0,39.4796,39.5366,39.4321,39.5271,388061.0
2023-09-21 10:00:00,41.6,41.7,41.55,41.7,253199.0,39.5271,39.6221,39.4796,39.6221,253199.0
2023-09-21 10:10:00,41.7,42.07,41.65,42.05,902634.0,39.6221,39.9737,39.5746,39.9547,902634.0
2023-09-21 10:20:00,42.05,42.13,41.83,41.85,658895.0,39.9547,40.0307,39.7456,39.7646,658895.0
2023-09-21 10:30:00,41.85,41.86,41.73,41.83,318555.0,39.7646,39.7741,39.6506,39.7456,318555.0
2023-09-21 10:40:00,41.83,41.92,41.78,41.83,524403.0,39.7456,39.8311,39.6981,39.7456,524403.0
2023-09-21 10:50:00,41.82,41.82,41.68,41.72,206178.0,39.7361,39.7361,39.6031,39.6411,206178.0
2023-09-21 11:00:00,41.71,41.86,41.71,41.81,243666.0,39.6316,39.7741,39.6316,39.7266,243666.0
2023-09-21 11:10:00,41.81,41.83,41.7,41.7,102711.0,39.7266,39.7456,39.6221,39.6221,102711.0
2023-09-21 11:20:00,41.69,41.81,41.67,41.76,130423.0,39.6126,39.7266,39.5936,39.6791,130423.0
2023-09-21 11:30:00,41.76,41.93,41.75,41.91,215453.0,39.6791,39.8406,39.6696,39.8216,215453.0
2023-09-21 11:40:00,41.91,42.01,41.91,41.99,265051.0,39.8216,39.9167,39.8216,39.8977,265051.0
2023-09-21 11:50:00,41.99,42.0,41.92,41.94,241515.0,39.8977,39.9072,39.8311,39.8502,241515.0
2023-09-21 12:00:00,41.94,41.94,41.86,41.87,159610.0,39.8502,39.8502,39.7741,39.7836,159610.0
2023-09-21 12:10:00,41.86,41.86,41.69,41.69,154404.0,39.7741,39.7741,39.6126,39.6126,154404.0
2023-09-21 12:20:00,41.69,41.73,41.63,41.66,173311.0,39.6126,39.6506,39.5556,39.5841,173311.0
2023-09-21 12:30:00,41.65,41.68,41.6,41.61,187058.0,39.5746,39.6031,39.5271,39.5366,187058.0
2023-09-21 12:40:00,41.61,41.61,41.53,41.55,164408.0,39.5366,39.5366,39.4606,39.4796,164408.0
2023-09-21 12:50:00,41.55,41.56,41.48,41.53,114114.0,39.4796,39.4891,39.4131,39.4606,114114.0
2023-09-21 13:00:00,41.52,41.6,41.49,41.55,93699.0,39.4511,39.5271,39.4226,39.4796,93699.0
2023-09-21 13:10:00,41.54,41.66,41.53,41.63,170968.0,39.4701,39.5841,39.4606,39.5556,170968.0
2023-09-21 13:20:00,41.64,41.66,41.59,41.6,132116.0,39.5651,39.5841,39.5176,39.5271,132116.0
2023-09-21 13:30:00,41.61,41.62,41.56,41.58,83844.0,39.5366,39.5461,39.4891,39.5081,83844.0
2023-09-21 13:40:00,41.59,41.61,41.54,41.55,103017.0,39.5176,39.5366,39.4701,39.4796,103017.0
2023-09-21 13:50:00,41.55,41.57,41.51,41.53,140219.0,39.4796,39.4986,39.4416,39.4606,140219.0
2023-09-21 14:00:00,41.54,41.55,41.49,41.53,184139.0,39.4701,39.4796,39.4226,39.4606,184139.0
2023-09-21 14:10:00,41.54,41.59,41.5,41.5,277191.0,39.4701,39.5176,39.4321,39.4321,277191.0
2023-09-21 14:20:00,41.51,41.58,41.49,41.52,373176.0,39.4416,39.5081,39.4226,39.4511,373176.0
2023-09-21 14:30:00,41.52,41.54,41.47,41.52,161955.0,39.4511,39.4701,39.4036,39.4511,161955.0
2023-09-21 14:40:00,41.52,41.55,41.48,41.52,133914.0,39.4511,39.4796,39.4131,39.4511,133914.0
2023-09-21 14:50:00,41.52,41.53,41.47,41.48,156058.0,39.4511,39.4606,39.4036,39.4131,156058.0
2023-09-21 15:00:00,41.48,41.54,41.47,41.52,285174.0,39.4131,39.4701,39.4036,39.4511,285174.0
2023-09-21 15:10:00,41.52,41.54,41.46,41.48,196177.0,39.4511,39.4701,39.3941,39.4131,196177.0
2023-09-21 15:20:00,41.48,41.58,41.48,41.51,339211.0,39.4131,39.5081,39.4131,39.4416,339211.0
2023-09-21 15:30:00,41.51,41.56,41.46,41.52,296826.0,39.4416,39.4891,39.3941,39.4511,296826.0
2023-09-21 15:40:00,41.52,41.53,41.45,41.48,447209.0,39.4511,39.4606,39.3846,39.4131,447209.0
2023-09-21 15:50:00,41.48,41.51,41.4,41.41,1196230.0,39.4131,39.4416,39.3371,39.3466,1196230.0
2023-09-22 09:30:00,41.46,41.69,41.34,41.35,785553.0,39.3941,39.6126,39.28,39.2895,785553.0
2023-09-22 09:40:00,41.35,41.37,41.05,41.18,588904.0,39.2895,39.3086,39.0045,39.128,588904.0
2023-09-22 09:50:00,41.18,41.24,41.05,41.18,612743.0,39.128,39.185,39.0045,39.128,612743.0
2023-09-22 10:00:00,41.17,41.37,41.16,41.33,481438.0,39.1185,39.3086,39.109,39.2705,481438.0
2023-09-22 10:10:00,41.34,41.38,41.15,41.25,233730.0,39.28,39.3181,39.0995,39.1945,233730.0
2023-09-22 10:20:00,41.24,41.33,41.21,41.3,76542.0,39.185,39.2705,39.1565,39.242,76542.0
2023-09-22 10:30:00,41.3,41.32,41.25,41.26,147003.0,39.242,39.261,39.1945,39.204,147003.0
2023-09-22 10:40:00,41.26,41.26,41.17,41.2,112650.0,39.204,39.204,39.1185,39.147,112650.0
2023-09-22 10:50:00,41.19,41.25,41.13,41.23,227352.0,39.1375,39.1945,39.0805,39.1755,227352.0
2023-09-22 11:00:00,41.23,41.23,41.02,41.02,222673.0,39.1755,39.1755,38.976,38.976,222673.0
2023-09-22 11:10:00,41.02,41.1,40.96,41.07,169700.0,38.976,39.052,38.919,39.0235,169700.0
2023-09-22 11:20:00,41.08,41.18,41.05,41.18,118632.0,39.033,39.128,39.0045,39.128,118632.0
2023-09-22 11:30:00,41.18,41.22,41.11,41.22,181949.0,39.128,39.166,39.0615,39.166,181949.0
2023-09-22 11:40:00,41.22,41.23,41.13,41.16,146965.0,39.166,39.1755,39.0805,39.109,146965.0
2023-09-22 11:50:00,41.16,41.19,41.09,41.09,177820.0,39.109,39.1375,39.0425,39.0425,177820.0
2023-09-22 12:00:00,41.09,41.09,41.04,41.06,203015.0,39.0425,39.0425,38.995,39.014,203015.0
2023-09-22 12:10:00,41.05,41.17,41.04,41.15,64241.0,39.0045,39.1185,38.995,39.0995,64241.0
2023-09-22 12:20:00,41.16,41.19,41.12,41.13,122095.0,39.109,39.1375,39.071,39.0805,122095.0
2023-09-22 12:30:00,41.14,41.24,41.12,41.23,85225.0,39.09,39.185,39.071,39.1755,85225.0
2023-09-22 12:40:00,41.24,41.24,41.14,41.18,56714.0,39.185,39.185,39.09,39.128,56714.0
2023-09-22 12:50:00,41.17,41.18,41.14,41.15,80131.0,39.1185,39.128,39.09,39.0995,80131.0
2023-09-22 13:00:00,41.14,41.22,41.13,41.18,137983.0,39.09,39.166,39.0805,39.128,137983.0
2023-09-22 13:10:00,41.18,41.21,41.15,41.19,105233.0,39.128,39.1565,39.0995,39.1375,105233.0
2023-09-22 13:20:00,41.18,41.19,41.09,41.11,246994.0,39.128,39.1375,39.0425,39.0615,246994.0
2023-09-22 13:30:00,41.1,41.15,41.04,41.09,179887.0,39.052,39.0995,38.995,39.0425,179887.0
2023-09-22 13:40:00,41.08,41.1,41.03,41.09,206691.0,39.033,39.052,38.9855,39.0425,206691.0
2023-09-22 13:50:00,41.08,41.16,41.07,41.13,137304.0,39.033,39.109,39.0235,39.0805,137304.0
2023-09-22 14:00:00,41.13,41.17,41.1,41.12,115529.0,39.0805,39.1185,39.052,39.071,115529.0
2023-09-22 14:10:00,41.11,41.13,41.07,41.08,171057.0,39.0615,39.0805,39.0235,39.033,171057.0
2023-09-22 14:20:00,41.08,41.17,41.07,41.12,241321.0,39.033,39.1185,39.0235,39.071,241321.0
2023-09-22 14:30:00,41.12,41.19,41.11,41.15,190851.0,39.071,39.1375,39.0615,39.0995,190851.0
2023-09-22 14:40:00,41.15,41.18,41.11,41.17,133465.0,39.0995,39.128,39.0615,39.1185,133465.0
2023-09-22 14:50:00,41.16,41.19,41.14,41.18,165602.0,39.109,39.1375,39.09,39.128,165602.0
2023-09-22 15:00:00,41.17,41.33,41.16,41.33,281826.0,39.1185,39.2705,39.109,39.2705,281826.0
2023-09-22 15:10:00,41.33,41.35,41.3,41.34,132868.0,39.2705,39.2895,39.242,39.28,132868.0
2023-09-22 15:20:00,41.34,41.39,41.3,41.34,201580.0,39.28,39.3276,39.242,39.28,201580.0
2023-09-22 15:30:00,41.34,41.36,41.27,41.3,229837.0,39.28,39.2991,39.2135,39.242,229837.0
2023-09-22 15:40:00,41.3,41.32,41.2,41.21,361477.0,39.242,39.261,39.147,39.1565,361477.0
2023-09-22 15:50:00,41.2,41.22,41.14,41.16,996016.0,39.147,39.166,39.09,39.109,996016.0
2023-09-25 09:30:00,40.95,41.18,40.8,41.03,1312433.0,38.9095,39.128,38.767,38.9855,1312433.0
2023-09-25 09:40:00,41.03,41.22,41.03,41.22,639854.0,38.9855,39.166,38.9855,39.166,639854.0
2023-09-25 09:50:00,41.21,41.53,41.19,41.51,918096.0,39.1565,39.4606,39.1375,39.4416,918096.0
2023-09-25 10:00:00,41.51,41.56,41.36,41.4,464048.0,39.4416,39.4891,39.2991,39.3371,464048.0
2023-09-25 10:10:00,41.4,41.45,41.34,41.36,371999.0,39.3371,39.3846,39.28,39.2991,371999.0
2023-09-25 10:20:00,41.37,41.43,41.31,41.37,233326.0,39.3086,39.3656,39.2515,39.3086,233326.0
2023-09-25 10:30:00,41.36,41.45,41.28,41.45,184411.0,39.2991,39.3846,39.223,39.3846,184411.0
2023-09-25 10:40:00,41.44,41.44,41.26,41.32,154617.0,39.3751,39.3751,39.204,39.261,154617.0
2023-09-25 10:50:00,41.32,41.32,41.23,41.25,148384.0,39.261,39.261,39.1755,39.1945,148384.0
2023-09-25 11:00:00,41.24,41.37,41.19,41.36,294022.0,39.185,39.3086,39.1375,39.2991,294022.0
2023-09-25 11:10:00,41.36,41.45,41.29,41.44,339601.0,39.2991,39.3846,39.2325,39.3751,339601.0
2023-09-25 11:20:00,41.45,41.47,41.39,41.4,212426.0,39.3846,39.4036,39.3276,39.3371,212426.0
2023-09-25 11:30:00,41.4,41.44,41.37,41.37,200116.0,39.3371,39.3751,39.3086,39.3086,200116.0
2023-09-25 11:40:00,41.37,41.5,41.36,41.45,218200.0,39.3086,39.4321,39.2991,39.3846,218200.0
2023-09-25 11:50:00,41.45,41.48,41.41,41.43,245906.0,39.3846,39.4131,39.3466,39.3656,245906.0
2023-09-25 12:00:00,41.44,41.47,41.41,41.44,113551.0,39.3751,39.4036,39.3466,39.3751,113551.0
2023-09-25 12:10:00,41.43,41.53,41.43,41.52,87053.0,39.3656,39.4606,39.3656,39.4511,87053.0
2023-09-25 12:20:00,41.52,41.57,41.5,41.54,54980.0,39.4511,39.4986,39.4321,39.4701,54980.0
2023-09-25 12:30:00,41.55,41.59,41.48,41.52,149844.0,39.4796,39.5176,39.4131,39.4511,149844.0
2023-09-25 12:40:00,41.52,41.53,41.49,41.5,85626.0,39.4511,39.4606,39.4226,39.4321,85626.0
2023-09-25 12:50:00,41.51,41.51,41.42,41.49,90530.0,39.4416,39.4416,39.3561,39.4226,90530.0
2023-09-25 13:00:00,41.49,41.54,41.46,41.52,77544.0,39.4226,39.4701,39.3941,39.4511,77544.0
2023-09-25 13:10:00,41.53,41.62,41.52,41.57,90640.0,39.4606,39.5461,39.4511,39.4986,90640.0
2023-09-25 13:20:00,41.57,41.61,41.44,41.48,123048.0,39.4986,39.5366,39.3751,39.4131,123048.0
2023-09-25 13:30:00,41.48,41.54,41.47,41.54,46271.0,39.4131,39.4701,39.4036,39.4701,46271.0
2023-09-25 13:40:00,41.53,41.57,41.5,41.55,61126.0,39.4606,39.4986,39.4321,39.4796,61126.0
2023-09-25 13:50:00,41.55,41.59,41.51,41.59,77242.0,39.4796,39.5176,39.4416,39.5176,77242.0
2023-09-25 14:00:00,41.59,41.62,41.58,41.59,222119.0,39.5176,39.5461,39.5081,39.5176,222119.0
2023-09-25 14:10:00,41.59,41.63,41.56,41.59,277390.0,39.5176,39.5556,39.4891,39.5176,277390.0
2023-09-25 14:20:00,41.59,41.64,41.55,41.64,115152.0,39.5176,39.5651,39.4796,39.5651,115152.0
2023-09-25 14:30:00,41.63,41.7,41.62,41.68,148120.0,39.5556,39.6221,39.5461,39.6031,148120.0
2023-09-25 14:40:00,41.67,41.69,41.62,41.66,185663.0,39.5936,39.6126,39.5461,39.5841,185663.0
2023-09-25 14:50:00,41.66,41.67,41.61,41.63,204364.0,39.5841,39.5936,39.5366,39.5556,204364.0
2023-09-25 15:00:00,41.64,41.64,41.5,41.51,353826.0,39.5651,39.5651,39.4321,39.4416,353826.0
2023-09-25 15:10:00,41.51,41.72,41.5,41.7,187170.0,39.4416,39.6411,39.4321,39.6221,187170.0
2023-09-25 15:20:00,41.7,41.73,41.63,41.67,201728.0,39.6221,39.6506,39.5556,39.5936,201728.0
2023-09-25 15:30:00,41.67,41.7,41.64,41.7,138083.0,39.5936,39.6221,39.5651,39.6221,138083.0
2023-09-25 15:40:00,41.7,41.72,41.66,41.7,240517.0,39.6221,39.6411,39.5841,39.6221,240517.0
2023-09-25 15:50:00,41.7,41.76,41.64,41.75,695575.0,39.6221,39.6791,39.5651,39.6696,695575.0
2023-09-26 09:30:00,41.18,41.61,41.14,41.47,1419596.0,39.128,39.5366,39.09,39.4036,1419596.0
2023-09-26 09:40:00,41.48,41.76,41.46,41.7,650332.0,39.4131,39.6791,39.3941,39.6221,650332.0
2023-09-26 09:50:00,41.69,41.79,41.59,41.79,307986.0,39.6126,39.7076,39.5176,39.7076,307986.0
2023-09-26 10:00:00,41.79,41.83,41.65,41.82,394204.0,39.7076,39.7456,39.5746,39.7361,394204.0
2023-09-26 10:10:00,41.82,41.85,41.57,41.63,642747.0,39.7361,39.7646,39.4986,39.5556,642747.0
2023-09-26 10:20:00,41.64,41.86,41.59,41.85,429582.0,39.5651,39.7741,39.5176,39.7646,429582.0
2023-09-26 10:30:00,41.86,41.88,41.7,41.79,409304.0,39.7741,39.7931,39.6221,39.7076,409304.0
2023-09-26 10:40:00,41.79,41.91,41.79,41.88,570606.0,39.7076,39.8216,39.7076,39.7931,570606.0
2023-09-26 10:50:00,41.89,41.94,41.83,41.91,682978.0,39.8026,39.8502,39.7456,39.8216,682978.0
2023-09-26 11:00:00,41.91,41.99,41.78,41.82,249635.0,39.8216,39.8977,39.6981,39.7361,249635.0
2023-09-26 11:10:00,41.82,41.83,41.77,41.79,172377.0,39.7361,39.7456,39.6886,39.7076,172377.0
2023-09-26 11:20:00,41.78,41.78,41.57,41.58,220338.0,39.6981,39.6981,39.4986,39.5081,220338.0
2023-09-26 11:30:00,41.57,41.59,41.5,41.55,319180.0,39.4986,39.5176,39.4321,39.4796,319180.0
2023-09-26 11:40:00,41.55,41.55,41.44,41.48,182582.0,39.4796,39.4796,39.3751,39.4131,182582.0
2023-09-26 11:50:00,41.47,41.58,41.47,41.53,181456.0,39.4036,39.5081,39.4036,39.4606,181456.0
2023-09-26 12:00:00,41.54,41.63,41.51,41.63,177156.0,39.4701,39.5556,39.4416,39.5556,177156.0
2023-09-26 12:10:00,41.62,41.62,41.48,41.5,209641.0,39.5461,39.5461,39.4131,39.4321,209641.0
2023-09-26 12:20:00,41.49,41.52,41.46,41.51,153735.0,39.4226,39.4511,39.3941,39.4416,153735.0
2023-09-26 12:30:00,41.51,41.53,41.46,41.5,72858.0,39.4416,39.4606,39.3941,39.4321,72858.0
2023-09-26 12:40:00,41.5,41.53,41.46,41.46,124936.0,39.4321,39.4606,39.3941,39.3941,124936.0
2023-09-26 12:50:00,41.45,41.47,41.33,41.34,263939.0,39.3846,39.4036,39.2705,39.28,263939.0
2023-09-26 13:00:00,41.34,41.37,41.27,41.36,444358.0,39.28,39.3086,39.2135,39.2991,444358.0
2023-09-26 13:10:00,41.36,41.38,41.25,41.27,114028.0,39.2991,39.3181,39.1945,39.2135,114028.0
2023-09-26 13:20:00,41.26,41.29,41.19,41.2,190015.0,39.204,39.2325,39.1375,39.147,190015.0
2023-09-26 13:30:00,41.19,41.25,41.16,41.16,368430.0,39.1375,39.1945,39.109,39.109,368430.0
2023-09-26 13:40:00,41.16,41.2,41.14,41.16,163092.0,39.109,39.147,39.09,39.109,163092.0
2023-09-26 13:50:00,41.17,41.24,41.17,41.21,117877.0,39.1185,39.185,39.1185,39.1565,117877.0
2023-09-26 14:00:00,41.21,41.21,41.13,41.14,170375.0,39.1565,39.1565,39.0805,39.09,170375.0
2023-09-26 14:10:00,41.14,41.15,41.03,41.05,263484.0,39.09,39.0995,38.9855,39.0045,263484.0
2023-09-26 14:20:00,41.05,41.12,41.04,41.08,138266.0,39.0045,39.071,38.995,39.033,138266.0
2023-09-26 14:30:00,41.08,41.15,41.07,41.12,213357.0,39.033,39.0995,39.0235,39.071,213357.0
2023-09-26 14:40:00,41.13,41.18,41.12,41.18,123845.0,39.0805,39.128,39.071,39.128,123845.0
2023-09-26 14:50:00,41.18,41.19,41.14,41.18,184541.0,39.128,39.1375,39.09,39.128,184541.0
2023-09-26 15:00:00,41.17,41.29,41.15,41.27,263670.0,39.1185,39.2325,39.0995,39.2135,263670.0
2023-09-26 15:10:00,41.27,41.29,41.21,41.25,142697.0,39.2135,39.2325,39.1565,39.1945,142697.0
2023-09-26 15:20:00,41.24,41.25,41.2,41.23,248239.0,39.185,39.1945,39.147,39.1755,248239.0
2023-09-26 15:30:00,41.23,41.28,41.21,41.25,245512.0,39.1755,39.223,39.1565,39.1945,245512.0
2023-09-26 15:40:00,41.25,41.3,41.18,41.19,333193.0,39.1945,39.242,39.128,39.1375,333193.0
2023-09-26 15:50:00,41.18,41.2,41.09,41.1,1213144.0,39.128,39.147,39.0425,39.052,1213144.0
2023-09-27 09:30:00,41.22,41.31,40.98,41.04,819073.0,39.166,39.2515,38.938,38.995,819073.0
2023-09-27 09:40:00,41.03,41.04,40.75,40.91,458011.0,38.9855,38.995,38.7194,38.8715,458011.0
2023-09-27 09:50:00,40.92,41.24,40.92,41.2,282426.0,38.881,39.185,38.881,39.147,282426.0
2023-09-27 10:00:00,41.2,41.26,41.09,41.17,180684.0,39.147,39.204,39.0425,39.1185,180684.0
2023-09-27 10:10:00,41.18,41.2,40.99,41.02,351607.0,39.128,39.147,38.9475,38.976,351607.0
2023-09-27 10:20:00,41.02,41.21,41.02,41.15,303247.0,38.976,39.1565,38.976,39.0995,303247.0
2023-09-27 10:30:00,41.14,41.17,41.02,41.15,252669.0,39.09,39.1185,38.976,39.0995,252669.0
2023-09-27 10:40:00,41.14,41.24,41.09,41.23,187749.0,39.09,39.185,39.0425,39.1755,187749.0
2023-09-27 10:50:00,41.23,41.24,41.01,41.03,146365.0,39.1755,39.185,38.9665,38.9855,146365.0
2023-09-27 11:00:00,41.02,41.16,40.99,41.14,199817.0,38.976,39.109,38.9475,39.09,199817.0
2023-09-27 11:10:00,41.14,41.14,40.97,41.03,242269.0,39.09,39.09,38.9285,38.9855,242269.0
2023-09-27 11:20:00,41.03,41.1,40.98,41.09,96395.0,38.9855,39.052,38.938,39.0425,96395.0
2023-09-27 11:30:00,41.09,41.16,41.08,41.1,338486.0,39.0425,39.109,39.033,39.052,338486.0
2023-09-27 11:40:00,41.09,41.1,40.93,40.98,219171.0,39.0425,39.052,38.8905,38.938,219171.0
2023-09-27 11:50:00,40.98,41.01,40.93,40.96,107039.0,38.938,38.9665,38.8905,38.919,107039.0
2023-09-27 12:00:00,40.95,40.95,40.81,40.84,153383.0,38.9095,38.9095,38.7765,38.805,153383.0
2023-09-27 12:10:00,40.84,40.95,40.79,40.81,249556.0,38.805,38.9095,38.7575,38.7765,249556.0
2023-09-27 12:20:00,40.81,40.81,40.69,40.75,452035.0,38.7765,38.7765,38.6624,38.7194,452035.0
2023-09-27 12:30:00,40.74,40.85,40.72,40.82,325728.0,38.7099,38.8145,38.6909,38.786,325728.0
2023-09-27 12:40:00,40.82,40.94,40.81,40.92,236804.0,38.786,38.9,38.7765,38.881,236804.0
2023-09-27 12:50:00,40.92,40.96,40.8,40.83,135637.0,38.881,38.919,38.767,38.7955,135637.0
2023-09-27 13:00:00,40.83,40.86,40.78,40.84,92096.0,38.7955,38.824,38.748,38.805,92096.0
2023-09-27 13:10:00,40.85,40.88,40.73,40.79,202411.0,38.8145,38.843,38.7004,38.7575,202411.0
2023-09-27 13:20:00,40.78,40.78,40.62,40.63,317890.0,38.748,38.748,38.5959,38.6054,317890.0
2023-09-27 13:30:00,40.62,40.69,40.61,40.62,164617.0,38.5959,38.6624,38.5864,38.5959,164617.0
2023-09-27 13:40:00,40.62,40.7,40.54,40.7,246893.0,38.5959,38.6719,38.5199,38.6719,246893.0
2023-09-27 13:50:00,40.7,40.78,40.69,40.78,159972.0,38.6719,38.748,38.6624,38.748,159972.0
2023-09-27 14:00:00,40.79,40.82,40.72,40.73,156908.0,38.7575,38.786,38.6909,38.7004,156908.0
2023-09-27 14:10:00,40.73,40.83,40.71,40.8,106875.0,38.7004,38.7955,38.6814,38.767,106875.0
2023-09-27 14:20:00,40.8,40.94,40.79,40.94,183151.0,38.767,38.9,38.7575,38.9,183151.0
2023-09-27 14:30:00,40.94,41.05,40.94,41.04,257215.0,38.9,39.0045,38.9,38.995,257215.0
2023-09-27 14:40:00,41.04,41.09,40.96,40.97,274203.0,38.995,39.0425,38.919,38.9285,274203.0
2023-09-27 14:50:00,40.97,41.0,40.93,40.95,112275.0,38.9285,38.957,38.8905,38.9095,112275.0
2023-09-27 15:00:00,40.94,41.07,40.92,41.04,230439.0,38.9,39.0235,38.881,38.995,230439.0
2023-09-27 15:10:00,41.04,41.09,40.94,40.96,284394.0,38.995,39.0425,38.9,38.919,284394.0
2023-09-27 15:20:00,40.96,41.04,40.95,41.0,224553.0,38.919,38.995,38.9095,38.957,224553.0
2023-09-27 15:30:00,41.0,41.01,40.9,40.94,269380.0,38.957,38.9665,38.862,38.9,269380.0
2023-09-27 15:40:00,40.93,40.94,40.82,40.88,346646.0,38.8905,38.9,38.786,38.843,346646.0
2023-09-27 15:50:00,40.88,40.91,40.84,40.89,760928.0,38.843,38.8715,38.805,38.8525,760928.0
2023-09-28 09:30:00,40.86,41.18,40.85,41.13,711976.0,38.824,39.128,38.8145,39.0805,711976.0
2023-09-28 09:40:00,41.13,41.19,40.87,41.01,415660.0,39.0805,39.1375,38.8335,38.9665,415660.0
2023-09-28 09:50:00,41.01,41.28,41.01,41.23,341240.0,38.9665,39.223,38.9665,39.1755,341240.0
2023-09-28 10:00:00,41.23,41.28,41.08,41.13,234755.0,39.1755,39.223,39.033,39.0805,234755.0
2023-09-28 10:10:00,41.12,41.19,40.93,41.02,867293.0,39.071,39.1375,38.8905,38.976,867293.0
2023-09-28 10:20:00,41.01,41.08,40.92,40.96,226038.0,38.9665,39.033,38.881,38.919,226038.0
2023-09-28 10:30:00,40.96,41.08,40.81,41.08,414430.0,38.919,39.033,38.7765,39.033,414430.0
2023-09-28 10:40:00,41.09,41.14,41.01,41.12,99033.0,39.0425,39.09,38.9665,39.071,99033.0
2023-09-28 10:50:00,41.12,41.2,41.11,41.16,182247.0,39.071,39.147,39.0615,39.109,182247.0
2023-09-28 11:00:00,41.15,41.27,41.11,41.25,229105.0,39.0995,39.2135,39.0615,39.1945,229105.0
2023-09-28 11:10:00,41.25,41.28,41.2,41.23,142122.0,39.1945,39.223,39.147,39.1755,142122.0
2023-09-28 11:20:00,41.23,41.42,41.21,41.41,253623.0,39.1755,39.3561,39.1565,39.3466,253623.0
2023-09-28 11:30:00,41.41,41.53,41.39,41.51,271450.0,39.3466,39.4606,39.3276,39.4416,271450.0
2023-09-28 11:40:00,41.52,41.68,41.51,41.63,723278.0,39.4511,39.6031,39.4416,39.5556,723278.0
2023-09-28 11:50:00,41.63,41.64,41.49,41.5,602010.0,39.5556,39.5651,39.4226,39.4321,602010.0
2023-09-28 12:00:00,41.5,41.51,41.37,41.47,357781.0,39.4321,39.4416,39.3086,39.4036,357781.0
2023-09-28 12:10:00,41.47,41.52,41.43,41.5,225919.0,39.4036,39.4511,39.3656,39.4321,225919.0
2023-09-28 12:20:00,41.49,41.53,41.45,41.52,162495.0,39.4226,39.4606,39.3846,39.4511,162495.0
2023-09-28 12:30:00,41.52,41.54,41.43,41.47,103860.0,39.4511,39.4701,39.3656,39.4036,103860.0
2023-09-28 12:40:00,41.48,41.5,41.41,41.42,69703.0,39.4131,39.4321,39.3466,39.3561,69703.0
2023-09-28 12:50:00,41.42,41.45,41.34,41.38,317801.0,39.3561,39.3846,39.28,39.3181,317801.0
2023-09-28 13:00:00,41.37,41.41,41.3,41.4,275120.0,39.3086,39.3466,39.242,39.3371,275120.0
2023-09-28 13:10:00,41.4,41.42,41.38,41.39,82411.0,39.3371,39.3561,39.3181,39.3276,82411.0
2023-09-28 13:20:00,41.39,41.44,41.34,41.35,146990.0,39.3276,39.3751,39.28,39.2895,146990.0
2023-09-28 13:30:00,41.35,41.36,41.29,41.34,190168.0,39.2895,39.2991,39.2325,39.28,190168.0
2023-09-28 13:40:00,41.34,41.35,41.29,41.35,161431.0,39.28,39.2895,39.2325,39.2895,161431.0
2023-09-28 13:50:00,41.35,41.38,41.31,41.38,90320.0,39.2895,39.3181,39.2515,39.3181,90320.0
2023-09-28 14:00:00,41.39,41.41,41.35,41.41,149982.0,39.3276,39.3466,39.2895,39.3466,149982.0
2023-09-28 14:10:00,41.41,41.51,41.39,41.48,70219.0,39.3466,39.4416,39.3276,39.4131,70219.0
2023-09-28 14:20:00,41.48,41.5,41.46,41.47,107822.0,39.4131,39.4321,39.3941,39.4036,107822.0
2023-09-28 14:30:00,41.48,41.48,41.31,41.38,205710.0,39.4131,39.4131,39.2515,39.3181,205710.0
2023-09-28 14:40:00,41.38,41.46,41.36,41.43,73534.0,39.3181,39.3941,39.2991,39.3656,73534.0
2023-09-28 14:50:00,41.43,41.48,41.4,41.48,81818.0,39.3656,39.4131,39.3371,39.4131,81818.0
2023-09-28 15:00:00,41.48,41.53,41.46,41.52,185987.0,39.4131,39.4606,39.3941,39.4511,185987.0
2023-09-28 15:10:00,41.52,41.58,41.5,41.55,172787.0,39.4511,39.5081,39.4321,39.4796,172787.0
2023-09-28 15:20:00,41.55,41.57,41.49,41.51,357837.0,39.4796,39.4986,39.4226,39.4416,357837.0
2023-09-28 15:30:00,41.5,41.51,41.29,41.3,216162.0,39.4321,39.4416,39.2325,39.242,216162.0
2023-09-28 15:40:00,41.3,41.4,41.29,41.3,281982.0,39.242,39.3371,39.2325,39.242,281982.0
2023-09-28 15:50:00,41.3,41.31,41.24,41.3,653866.0,39.242,39.2515,39.185,39.242,653866.0
2023-09-29 09:30:00,41.65,41.96,41.52,41.95,1386062.0,39.5746,39.8692,39.4511,39.8597,1386062.0
2023-09-29 09:40:00,41.96,42.18,41.71,42.08,1590748.0,39.8692,40.0782,39.6316,39.9832,1590748.0
2023-09-29 09:50:00,42.07,42.18,42.02,42.14,823905.0,39.9737,40.0782,39.9262,40.0402,823905.0
2023-09-29 10:00:00,42.14,42.23,41.9,41.95,843239.0,40.0402,40.1257,39.8121,39.8597,843239.0
2023-09-29 10:10:00,41.96,42.01,41.9,41.98,385466.0,39.8692,39.9167,39.8121,39.8882,385466.0
2023-09-29 10:20:00,41.98,42.02,41.92,41.97,227947.0,39.8882,39.9262,39.8311,39.8787,227947.0
2023-09-29 10:30:00,41.98,42.25,41.95,42.19,340878.0,39.8882,40.1447,39.8597,40.0877,340878.0
2023-09-29 10:40:00,42.2,42.25,42.11,42.22,232628.0,40.0972,40.1447,40.0117,40.1162,232628.0
2023-09-29 10:50:00,42.22,42.24,42.08,42.09,163090.0,40.1162,40.1352,39.9832,39.9927,163090.0
2023-09-29 11:00:00,42.08,42.11,41.92,42.02,295986.0,39.9832,40.0117,39.8311,39.9262,295986.0
2023-09-29 11:10:00,42.02,42.25,42.02,42.22,291647.0,39.9262,40.1447,39.9262,40.1162,291647.0
2023-09-29 11:20:00,42.22,42.36,42.13,42.13,235980.0,40.1162,40.2492,40.0307,40.0307,235980.0
2023-09-29 11:30:00,42.12,42.22,41.97,42.04,239319.0,40.0212,40.1162,39.8787,39.9452,239319.0
2023-09-29 11:40:00,42.03,42.08,42.0,42.05,211437.0,39.9357,39.9832,39.9072,39.9547,211437.0
2023-09-29 11:50:00,42.05,42.12,41.95,42.12,161877.0,39.9547,40.0212,39.8597,40.0212,161877.0
2023-09-29 12:00:00,42.12,42.35,42.1,42.31,207424.0,40.0212,40.2397,40.0022,40.2017,207424.0
2023-09-29 12:10:00,42.32,42.34,42.19,42.3,252668.0,40.2112,40.2302,40.0877,40.1922,252668.0
2023-09-29 12:20:00,42.31,42.34,42.23,42.24,167544.0,40.2017,40.2302,40.1257,40.1352,167544.0
2023-09-29 12:30:00,42.24,42.26,42.14,42.16,97623.0,40.1352,40.1542,40.0402,40.0592,97623.0
2023-09-29 12:40:00,42.16,42.3,42.15,42.17,173488.0,40.0592,40.1922,40.0497,40.0687,173488.0
2023-09-29 12:50:00,42.18,42.18,42.03,42.09,333488.0,40.0782,40.0782,39.9357,39.9927,333488.0
2023-09-29 13:00:00,42.08,42.08,41.79,41.8,294569.0,39.9832,39.9832,39.7076,39.7171,294569.0
2023-09-29 13:10:00,41.79,41.9,41.77,41.88,267101.0,39.7076,39.8121,39.6886,39.7931,267101.0
2023-09-29 13:20:00,41.87,41.97,41.87,41.97,307075.0,39.7836,39.8787,39.7836,39.8787,307075.0
2023-09-29 13:30:00,41.97,41.97,41.86,41.91,338510.0,39.8787,39.8787,39.7741,39.8216,338510.0
2023-09-29 13:40:00,41.91,41.94,41.82,41.82,106788.0,39.8216,39.8502,39.7361,39.7361,106788.0
2023-09-29 13:50:00,41.83,41.87,41.78,41.79,122569.0,39.7456,39.7836,39.6981,39.7076,122569.0
2023-09-29 14:00:00,41.78,41.82,41.72,41.73,326590.0,39.6981,39.7361,39.6411,39.6506,326590.0
2023-09-29 14:10:00,41.73,41.81,41.71,41.76,190858.0,39.6506,39.7266,39.6316,39.6791,190858.0
2023-09-29 14:20:00,41.76,41.84,41.72,41.73,173049.0,39.6791,39.7551,39.6411,39.6506,173049.0
2023-09-29 14:30:00,41.73,41.78,41.7,41.74,275565.0,39.6506,39.6981,39.6221,39.6601,275565.0
2023-09-29 14:40:00,41.74,41.83,41.74,41.77,242297.0,39.6601,39.7456,39.6601,39.6886,242297.0
2023-09-29 14:50:00,41.77,41.93,41.76,41.91,284708.0,39.6886,39.8406,39.6791,39.8216,284708.0
2023-09-29 15:00:00,41.92,41.96,41.79,41.82,265401.0,39.8311,39.8692,39.7076,39.7361,265401.0
2023-09-29 15:10:00,41.81,41.89,41.78,41.84,173701.0,39.7266,39.8026,39.6981,39.7551,173701.0
2023-09-29 15:20:00,41.84,41.85,41.72,41.76,334632.0,39.7551,39.7646,39.6411,39.6791,334632.0
2023-09-29 15:30:00,41.76,41.77,41.63,41.69,416994.0,39.6791,39.6886,39.5556,39.6126,416994.0
2023-09-29 15:40:00,41.69,41.76,41.64,41.76,769439.0,39.6126,39.6791,39.5651,39.6791,769439.0
2023-09-29 15:50:00,41.75,41.88,41.71,41.76,1733191.0,39.6696,39.7931,39.6316,39.6791,1733191.0
2023-10-02 09:30:00,41.74,41.88,41.44,41.45,1252795.0,39.6601,39.7931,39.3751,39.3846,1252795.0
2023-10-02 09:40:00,41.46,41.47,41.1,41.13,1234149.0,39.3941,39.4036,39.052,39.0805,1234149.0
2023-10-02 09:50:00,41.12,41.35,41.05,41.29,618185.0,39.071,39.2895,39.0045,39.2325,618185.0
2023-10-02 10:00:00,41.3,41.49,41.21,41.22,999386.0,39.242,39.4226,39.1565,39.166,999386.0
2023-10-02 10:10:00,41.21,41.35,41.1,41.27,1345017.0,39.1565,39.2895,39.052,39.2135,1345017.0
2023-10-02 10:20:00,41.26,41.4,41.23,41.26,304862.0,39.204,39.3371,39.1755,39.204,304862.0
2023-10-02 10:30:00,41.26,41.27,41.0,41.05,497809.0,39.204,39.2135,38.957,39.0045,497809.0
2023-10-02 10:40:00,41.05,41.17,40.98,41.09,240358.0,39.0045,39.1185,38.938,39.0425,240358.0
2023-10-02 10:50:00,41.09,41.13,40.97,40.98,201097.0,39.0425,39.0805,38.9285,38.938,201097.0
2023-10-02 11:00:00,40.98,41.06,40.93,40.97,530645.0,38.938,39.014,38.8905,38.9285,530645.0
2023-10-02 11:10:00,40.96,41.02,40.88,40.91,364160.0,38.919,38.976,38.843,38.8715,364160.0
2023-10-02 11:20:00,40.9,41.03,40.87,40.97,426080.0,38.862,38.9855,38.8335,38.9285,426080.0
2023-10-02 11:30:00,40.97,41.09,40.95,40.99,193549.0,38.9285,39.0425,38.9095,38.9475,193549.0
2023-10-02 11:40:00,40.99,40.99,40.87,40.92,303322.0,38.9475,38.9475,38.8335,38.881,303322.0
2023-10-02 11:50:00,40.92,40.93,40.8,40.87,423292.0,38.881,38.8905,38.767,38.8335,423292.0
2023-10-02 12:00:00,40.87,40.88,40.71,40.73,384643.0,38.8335,38.843,38.6814,38.7004,384643.0
2023-10-02 12:10:00,40.73,40.87,40.71,40.85,198106.0,38.7004,38.8335,38.6814,38.8145,198106.0
2023-10-02 12:20:00,40.84,40.9,40.81,40.82,106595.0,38.805,38.862,38.7765,38.786,106595.0
2023-10-02 12:30:00,40.81,40.82,40.71,40.76,318283.0,38.7765,38.786,38.6814,38.7289,318283.0
2023-10-02 12:40:00,40.76,40.79,40.66,40.66,352667.0,38.7289,38.7575,38.6339,38.6339,352667.0
2023-10-02 12:50:00,40.67,40.71,40.64,40.71,124711.0,38.6434,38.6814,38.6149,38.6814,124711.0
2023-10-02 13:00:00,40.71,40.78,40.69,40.69,151902.0,38.6814,38.748,38.6624,38.6624,151902.0
2023-10-02 13:10:00,40.69,40.77,40.64,40.75,159911.0,38.6624,38.7385,38.6149,38.7194,159911.0
2023-10-02 13:20:00,40.76,40.83,40.72,40.76,255978.0,38.7289,38.7955,38.6909,38.7289,255978.0
2023-10-02 13:30:00,40.77,40.78,40.63,40.65,122026.0,38.7385,38.748,38.6054,38.6244,122026.0
2023-10-02 13:40:00,40.65,40.72,40.63,40.71,102158.0,38.6244,38.6909,38.6054,38.6814,102158.0
2023-10-02 13:50:00,40.71,40.81,40.71,40.8,645395.0,38.6814,38.7765,38.6814,38.767,645395.0
2023-10-02 14:00:00,40.81,40.83,40.75,40.78,519904.0,38.7765,38.7955,38.7194,38.748,519904.0
2023-10-02 14:10:00,40.79,40.91,40.74,40.75,200527.0,38.7575,38.8715,38.7099,38.7194,200527.0
2023-10-02 14:20:00,40.75,40.77,40.62,40.64,239608.0,38.7194,38.7385,38.5959,38.6149,239608.0
2023-10-02 14:30:00,40.64,40.71,40.61,40.64,401577.0,38.6149,38.6814,38.5864,38.6149,401577.0
2023-10-02 14:40:00,40.64,40.67,40.6,40.65,271633.0,38.6149,38.6434,38.5769,38.6244,271633.0
2023-10-02 14:50:00,40.65,40.68,40.55,40.6,591524.0,38.6244,38.6529,38.5294,38.5769,591524.0
2023-10-02 15:00:00,40.6,40.69,40.56,40.64,484192.0,38.5769,38.6624,38.5389,38.6149,484192.0
2023-10-02 15:10:00,40.64,40.64,40.56,40.59,366239.0,38.6149,38.6149,38.5389,38.5674,366239.0
2023-10-02 15:20:00,40.58,40.67,40.56,40.61,271344.0,38.5579,38.6434,38.5389,38.5864,271344.0
2023-10-02 15:30:00,40.6,40.66,40.58,40.64,321574.0,38.5769,38.6339,38.5579,38.6149,321574.0
2023-10-02 15:40:00,40.64,40.65,40.57,40.59,577243.0,38.6149,38.6244,38.5484,38.5674,577243.0
2023-10-02 15:50:00,40.59,40.75,40.55,40.75,1458312.0,38.5674,38.7194,38.5294,38.7194,1458312.0
2023-10-03 09:30:00,40.46,40.53,40.13,40.15,1286374.0,38.4439,38.5104,38.1303,38.1493,1286374.0
2023-10-03 09:40:00,40.15,40.28,39.96,40.23,823182.0,38.1493,38.2729,37.9688,38.2254,823182.0
2023-10-03 09:50:00,40.23,40.47,40.18,40.33,586236.0,38.2254,38.4534,38.1779,38.3204,586236.0
2023-10-03 10:00:00,40.33,40.33,40.02,40.05,1173136.0,38.3204,38.3204,38.0258,38.0543,1173136.0
2023-10-03 10:10:00,40.04,40.15,39.96,39.99,471436.0,38.0448,38.1493,37.9688,37.9973,471436.0
2023-10-03 10:20:00,39.99,40.08,39.92,39.93,399936.0,37.9973,38.0828,37.9308,37.9403,399936.0
2023-10-03 10:30:00,39.94,39.99,39.85,39.86,555175.0,37.9498,37.9973,37.8643,37.8738,555175.0
2023-10-03 10:40:00,39.86,39.95,39.76,39.8,318858.0,37.8738,37.9593,37.7788,37.8168,318858.0
2023-10-03 10:50:00,39.8,39.84,39.71,39.81,356384.0,37.8168,37.8548,37.7313,37.8263,356384.0
2023-10-03 11:00:00,39.8,39.87,39.69,39.73,664394.0,37.8168,37.8833,37.7123,37.7503,664394.0
2023-10-03 11:10:00,39.74,39.89,39.68,39.87,353958.0,37.7598,37.9023,37.7028,37.8833,353958.0
2023-10-03 11:20:00,39.86,39.94,39.84,39.91,245418.0,37.8738,37.9498,37.8548,37.9213,245418.0
2023-10-03 11:30:00,39.9,39.97,39.78,39.87,220338.0,37.9118,37.9783,37.7978,37.8833,220338.0
2023-10-03 11:40:00,39.88,39.93,39.84,39.87,432741.0,37.8928,37.9403,37.8548,37.8833,432741.0
2023-10-03 11:50:00,39.88,39.91,39.83,39.87,177818.0,37.8928,37.9213,37.8453,37.8833,177818.0
2023-10-03 12:00:00,39.87,40.04,39.85,39.89,282219.0,37.8833,38.0448,37.8643,37.9023,282219.0
2023-10-03 12:10:00,39.89,39.92,39.82,39.87,247879.0,37.9023,37.9308,37.8358,37.8833,247879.0
2023-10-03 12:20:00,39.86,39.99,39.78,39.97,367816.0,37.8738,37.9973,37.7978,37.9783,367816.0
2023-10-03 12:30:00,39.98,40.02,39.92,39.94,128424.0,37.9878,38.0258,37.9308,37.9498,128424.0
2023-10-03 12:40:00,39.93,40.01,39.82,39.9,151921.0,37.9403,38.0163,37.8358,37.9118,151921.0
2023-10-03 12:50:00,39.89,39.95,39.84,39.91,124011.0,37.9023,37.9593,37.8548,37.9213,124011.0
2023-10-03 13:00:00,39.91,40.0,39.91,39.94,148072.0,37.9213,38.0068,37.9213,37.9498,148072.0
2023-10-03 13:10:00,39.94,40.0,39.91,39.91,131960.0,37.9498,38.0068,37.9213,37.9213,131960.0
2023-10-03 13:20:00,39.91,39.92,39.87,39.9,186814.0,37.9213,37.9308,37.8833,37.9118,186814.0
2023-10-03 13:30:00,39.9,39.92,39.84,39.86,136958.0,37.9118,37.9308,37.8548,37.8738,136958.0
2023-10-03 13:40:00,39.87,39.93,39.85,39.85,72216.0,37.8833,37.9403,37.8643,37.8643,72216.0
2023-10-03 13:50:00,39.86,39.88,39.76,39.78,214356.0,37.8738,37.8928,37.7788,37.7978,214356.0
2023-10-03 14:00:00,39.78,39.81,39.73,39.76,221074.0,37.7978,37.8263,37.7503,37.7788,221074.0
2023-10-03 14:10:00,39.76,39.77,39.71,39.76,192183.0,37.7788,37.7883,37.7313,37.7788,192183.0
2023-10-03 14:20:00,39.76,39.79,39.73,39.78,164729.0,37.7788,37.8073,37.7503,37.7978,164729.0
2023-10-03 14:30:00,39.78,39.87,39.77,39.87,158815.0,37.7978,37.8833,37.7883,37.8833,158815.0
2023-10-03 14:40:00,39.86,39.86,39.78,39.83,415341.0,37.8738,37.8738,37.7978,37.8453,415341.0
2023-10-03 14:50:00,39.83,39.9,39.82,39.89,483847.0,37.8453,37.9118,37.8358,37.9023,483847.0
2023-10-03 15:00:00,39.88,39.89,39.76,39.79,415334.0,37.8928,37.9023,37.7788,37.8073,415334.0
2023-10-03 15:10:00,39.8,39.83,39.77,39.79,289273.0,37.8168,37.8453,37.7883,37.8073,289273.0
2023-10-03 15:20:00,39.79,39.83,39.76,39.8,388391.0,37.8073,37.8453,37.7788,37.8168,388391.0
2023-10-03 15:30:00,39.8,39.83,39.74,39.82,424308.0,37.8168,37.8453,37.7598,37.8358,424308.0
2023-10-03 15:40:00,39.82,39.96,39.8,39.94,731137.0,37.8358,37.9688,37.8168,37.9498,731137.0
2023-10-03 15:50:00,39.93,39.97,39.9,39.95,1371235.0,37.9403,37.9783,37.9118,37.9593,1371235.0
2023-10-04 09:30:00,39.97,40.13,39.82,39.86,1067577.0,37.9783,38.1303,37.8358,37.8738,1067577.0
2023-10-04 09:40:00,39.86,39.9,39.48,39.59,1470984.0,37.8738,37.9118,37.5127,37.6172,1470984.0
2023-10-04 09:50:00,39.59,39.75,39.55,39.72,510614.0,37.6172,37.7693,37.5792,37.7408,510614.0
2023-10-04 10:00:00,39.71,39.78,39.56,39.65,553331.0,37.7313,37.7978,37.5887,37.6743,553331.0
2023-10-04 10:10:00,39.65,39.67,39.47,39.57,427956.0,37.6743,37.6933,37.5032,37.5982,427956.0
2023-10-04 10:20:00,39.58,39.63,39.52,39.55,341380.0,37.6077,37.6553,37.5507,37.5792,341380.0
2023-10-04 10:30:00,39.54,39.69,39.54,39.59,199269.0,37.5697,37.7123,37.5697,37.6172,199269.0
2023-10-04 10:40:00,39.59,39.62,39.52,39.54,228485.0,37.6172,37.6458,37.5507,37.5697,228485.0
2023-10-04 10:50:00,39.54,39.63,39.53,39.63,174527.0,37.5697,37.6553,37.5602,37.6553,174527.0
2023-10-04 11:00:00,39.64,39.76,39.59,39.73,183570.0,37.6648,37.7788,37.6172,37.7503,183570.0
2023-10-04 11:10:00,39.74,39.77,39.69,39.75,204303.0,37.7598,37.7883,37.7123,37.7693,204303.0
2023-10-04 11:20:00,39.76,39.87,39.69,39.86,149977.0,37.7788,37.8833,37.7123,37.8738,149977.0
2023-10-04 11:30:00,39.85,39.86,39.71,39.83,279995.0,37.8643,37.8738,37.7313,37.8453,279995.0
2023-10-04 11:40:00,39.83,40.03,39.8,39.98,311423.0,37.8453,38.0353,37.8168,37.9878,311423.0
2023-10-04 11:50:00,39.98,40.04,39.91,39.99,412274.0,37.9878,38.0448,37.9213,37.9973,412274.0
2023-10-04 12:00:00,39.99,40.0,39.92,39.98,114472.0,37.9973,38.0068,37.9308,37.9878,114472.0
2023-10-04 12:10:00,39.99,40.15,39.99,40.15,194474.0,37.9973,38.1493,37.9973,38.1493,194474.0
2023-10-04 12:20:00,40.16,40.17,40.08,40.12,189781.0,38.1588,38.1683,38.0828,38.1208,189781.0
2023-10-04 12:30:00,40.12,40.27,40.11,40.15,304176.0,38.1208,38.2634,38.1113,38.1493,304176.0
2023-10-04 12:40:00,40.15,40.16,40.08,40.14,123717.0,38.1493,38.1588,38.0828,38.1398,123717.0
2023-10-04 12:50:00,40.14,40.2,40.1,40.14,241479.0,38.1398,38.1969,38.1018,38.1398,241479.0
2023-10-04 13:00:00,40.13,40.17,40.07,40.12,254665.0,38.1303,38.1683,38.0733,38.1208,254665.0
2023-10-04 13:10:00,40.12,40.12,40.05,40.09,161675.0,38.1208,38.1208,38.0543,38.0923,161675.0
2023-10-04 13:20:00,40.08,40.1,39.94,39.96,101421.0,38.0828,38.1018,37.9498,37.9688,101421.0
2023-10-04 13:30:00,39.95,39.97,39.88,39.94,301689.0,37.9593,37.9783,37.8928,37.9498,301689.0
2023-10-04 13:40:00,39.93,40.03,39.9,40.01,166275.0,37.9403,38.0353,37.9118,38.0163,166275.0
2023-10-04 13:50:00,40.01,40.01,39.92,39.97,119014.0,38.0163,38.0163,37.9308,37.9783,119014.0
2023-10-04 14:00:00,39.97,40.03,39.91,39.93,133906.0,37.9783,38.0353,37.9213,37.9403,133906.0
2023-10-04 14:10:00,39.92,40.0,39.91,39.99,201300.0,37.9308,38.0068,37.9213,37.9973,201300.0
2023-10-04 14:20:00,39.99,39.99,39.87,39.94,89147.0,37.9973,37.9973,37.8833,37.9498,89147.0
2023-10-04 14:30:00,39.94,39.98,39.9,39.96,109155.0,37.9498,37.9878,37.9118,37.9688,109155.0
2023-10-04 14:40:00,39.95,40.01,39.93,39.97,149384.0,37.9593,38.0163,37.9403,37.9783,149384.0
2023-10-04 14:50:00,39.96,40.02,39.94,40.01,130020.0,37.9688,38.0258,37.9498,38.0163,130020.0
2023-10-04 15:00:00,40.01,40.08,40.0,40.07,387831.0,38.0163,38.0828,38.0068,38.0733,387831.0
2023-10-04 15:10:00,40.07,40.21,40.05,40.16,209554.0,38.0733,38.2064,38.0543,38.1588,209554.0
2023-10-04 15:20:00,40.16,40.22,40.15,40.21,276954.0,38.1588,38.2159,38.1493,38.2064,276954.0
2023-10-04 15:30:00,40.22,40.38,40.22,40.34,392778.0,38.2159,38.3679,38.2159,38.3299,392778.0
2023-10-04 15:40:00,40.34,40.4,40.31,40.32,633462.0,38.3299,38.3869,38.3014,38.3109,633462.0
2023-10-04 15:50:00,40.32,40.35,40.25,40.32,1068177.0,38.3109,38.3394,38.2444,38.3109,1068177.0
2023-10-05 09:30:00,40.28,40.56,40.08,40.25,694554.0,38.2729,38.5389,38.0828,38.2444,694554.0
2023-10-05 09:40:00,40.25,40.42,40.17,40.39,477008.0,38.2444,38.4059,38.1683,38.3774,477008.0
2023-10-05 09:50:00,40.39,40.66,40.39,40.64,376843.0,38.3774,38.6339,38.3774,38.6149,376843.0
2023-10-05 10:00:00,40.65,40.67,40.51,40.63,206934.0,38.6244,38.6434,38.4914,38.6054,206934.0
2023-10-05 10:10:00,40.62,40.71,40.48,40.68,309435.0,38.5959,38.6814,38.4629,38.6529,309435.0
2023-10-05 10:20:00,40.69,40.71,40.6,40.66,273693.0,38.6624,38.6814,38.5769,38.6339,273693.0
2023-10-05 10:30:00,40.66,40.69,40.37,40.39,288683.0,38.6339,38.6624,38.3584,38.3774,288683.0
2023-10-05 10:40:00,40.39,40.57,40.38,40.51,237653.0,38.3774,38.5484,38.3679,38.4914,237653.0
2023-10-05 10:50:00,40.51,40.53,40.41,40.46,311082.0,38.4914,38.5104,38.3964,38.4439,311082.0
2023-10-05 11:00:00,40.46,40.46,40.34,40.39,305395.0,38.4439,38.4439,38.3299,38.3774,305395.0
2023-10-05 11:10:00,40.39,40.48,40.35,40.36,156398.0,38.3774,38.4629,38.3394,38.3489,156398.0
2023-10-05 11:20:00,40.36,40.46,40.31,40.35,238062.0,38.3489,38.4439,38.3014,38.3394,238062.0
2023-10-05 11:30:00,40.35,40.41,40.3,40.39,200198.0,38.3394,38.3964,38.2919,38.3774,200198.0
2023-10-05 11:40:00,40.4,40.44,40.32,40.38,143062.0,38.3869,38.4249,38.3109,38.3679,143062.0
2023-10-05 11:50:00,40.37,40.41,40.29,40.33,301828.0,38.3584,38.3964,38.2824,38.3204,301828.0
2023-10-05 12:00:00,40.32,40.41,40.31,40.39,138209.0,38.3109,38.3964,38.3014,38.3774,138209.0
2023-10-05 12:10:00,40.39,40.46,40.34,40.39,319354.0,38.3774,38.4439,38.3299,38.3774,319354.0
2023-10-05 12:20:00,40.39,40.46,40.38,40.43,148681.0,38.3774,38.4439,38.3679,38.4154,148681.0
2023-10-05 12:30:00,40.43,40.48,40.41,40.44,103444.0,38.4154,38.4629,38.3964,38.4249,103444.0
2023-10-05 12:40:00,40.44,40.44,40.35,40.37,123898.0,38.4249,38.4249,38.3394,38.3584,123898.0
2023-10-05 12:50:00,40.37,40.46,40.37,40.46,103991.0,38.3584,38.4439,38.3584,38.4439,103991.0
2023-10-05 13:00:00,40.46,40.49,40.4,40.41,91643.0,38.4439,38.4724,38.3869,38.3964,91643.0
2023-10-05 13:10:00,40.41,40.5,40.4,40.48,64002.0,38.3964,38.4819,38.3869,38.4629,64002.0
2023-10-05 13:20:00,40.48,40.56,40.48,40.56,191235.0,38.4629,38.5389,38.4629,38.5389,191235.0
2023-10-05 13:30:00,40.56,40.75,40.48,40.72,816904.0,38.5389,38.7194,38.4629,38.6909,816904.0
2023-10-05 13:40:00,40.72,40.85,40.71,40.8,310254.0,38.6909,38.8145,38.6814,38.767,310254.0
2023-10-05 13:50:00,40.8,40.84,40.78,40.83,106362.0,38.767,38.805,38.748,38.7955,106362.0
2023-10-05 14:00:00,40.83,40.91,40.83,40.89,348509.0,38.7955,38.8715,38.7955,38.8525,348509.0
2023-10-05 14:10:00,40.89,40.98,40.87,40.95,324183.0,38.8525,38.938,38.8335,38.9095,324183.0
2023-10-05 14:20:00,40.96,40.97,40.84,40.86,261137.0,38.919,38.9285,38.805,38.824,261137.0
2023-10-05 14:30:00,40.86,41.01,40.86,40.99,159322.0,38.824,38.9665,38.824,38.9475,159322.0
2023-10-05 14:40:00,40.99,41.04,40.93,40.96,287548.0,38.9475,38.995,38.8905,38.919,287548.0
2023-10-05 14:50:00,40.96,40.98,40.91,40.92,177705.0,38.919,38.938,38.8715,38.881,177705.0
2023-10-05 15:00:00,40.92,40.96,40.86,40.88,108080.0,38.881,38.919,38.824,38.843,108080.0
2023-10-05 15:10:00,40.88,40.88,40.79,40.85,278975.0,38.843,38.843,38.7575,38.8145,278975.0
2023-10-05 15:20:00,40.85,40.96,40.84,40.95,208815.0,38.8145,38.919,38.805,38.9095,208815.0
2023-10-05 15:30:00,40.96,40.98,40.92,40.95,168248.0,38.919,38.938,38.881,38.9095,168248.0
2023-10-05 15:40:00,40.95,41.09,40.95,41.05,490174.0,38.9095,39.0425,38.9095,39.0045,490174.0
2023-10-05 15:50:00,41.05,41.07,40.97,40.98,1047171.0,39.0045,39.0235,38.9285,38.938,1047171.0
2023-10-06 09:30:00,40.45,40.69,40.28,40.53,1266390.0,38.4344,38.6624,38.2729,38.5104,1266390.0
2023-10-06 09:40:00,40.52,40.54,40.24,40.34,1113215.0,38.5009,38.5199,38.2349,38.3299,1113215.0
2023-10-06 09:50:00,40.33,40.5,40.3,40.48,333368.0,38.3204,38.4819,38.2919,38.4629,333368.0
2023-10-06 10:00:00,40.47,40.57,40.36,40.39,258573.0,38.4534,38.5484,38.3489,38.3774,258573.0
2023-10-06 10:10:00,40.39,40.44,40.17,40.21,488656.0,38.3774,38.4249,38.1683,38.2064,488656.0
2023-10-06 10:20:00,40.2,40.37,40.1,40.36,562102.0,38.1969,38.3584,38.1018,38.3489,562102.0
2023-10-06 10:30:00,40.37,40.47,40.31,40.46,366846.0,38.3584,38.4534,38.3014,38.4439,366846.0
2023-10-06 10:40:00,40.46,40.51,40.32,40.34,201060.0,38.4439,38.4914,38.3109,38.3299,201060.0
2023-10-06 10:50:00,40.34,40.41,40.29,40.39,168272.0,38.3299,38.3964,38.2824,38.3774,168272.0
2023-10-06 11:00:00,40.39,40.64,40.38,40.64,361918.0,38.3774,38.6149,38.3679,38.6149,361918.0
2023-10-06 11:10:00,40.64,40.78,40.63,40.68,566656.0,38.6149,38.748,38.6054,38.6529,566656.0
2023-10-06 11:20:00,40.68,40.91,40.68,40.82,449275.0,38.6529,38.8715,38.6529,38.786,449275.0
2023-10-06 11:30:00,40.83,40.91,40.71,40.9,406148.0,38.7955,38.8715,38.6814,38.862,406148.0
2023-10-06 11:40:00,40.91,41.2,40.9,41.19,287760.0,38.8715,39.147,38.862,39.1375,287760.0
2023-10-06 11:50:00,41.2,41.44,41.18,41.44,703858.0,39.147,39.3751,39.128,39.3751,703858.0
2023-10-06 12:00:00,41.44,41.61,41.37,41.42,1160467.0,39.3751,39.5366,39.3086,39.3561,1160467.0
2023-10-06 12:10:00,41.42,41.43,41.31,41.37,599634.0,39.3561,39.3656,39.2515,39.3086,599634.0
2023-10-06 12:20:00,41.38,41.39,41.11,41.16,329100.0,39.3181,39.3276,39.0615,39.109,329100.0
2023-10-06 12:30:00,41.16,41.17,41.0,41.02,254689.0,39.109,39.1185,38.957,38.976,254689.0
2023-10-06 12:40:00,41.03,41.17,41.02,41.12,360412.0,38.9855,39.1185,38.976,39.071,360412.0
2023-10-06 12:50:00,41.13,41.13,40.98,41.04,255976.0,39.0805,39.0805,38.938,38.995,255976.0
2023-10-06 13:00:00,41.04,41.12,41.02,41.07,118544.0,38.995,39.071,38.976,39.0235,118544.0
2023-10-06 13:10:00,41.08,41.17,41.04,41.14,207879.0,39.033,39.1185,38.995,39.09,207879.0
2023-10-06 13:20:00,41.14,41.19,41.1,41.14,295542.0,39.09,39.1375,39.052,39.09,295542.0
2023-10-06 13:30:00,41.14,41.23,41.13,41.17,293301.0,39.09,39.1755,39.0805,39.1185,293301.0
2023-10-06 13:40:00,41.18,41.24,41.14,41.23,271140.0,39.128,39.185,39.09,39.1755,271140.0
2023-10-06 13:50:00,41.23,41.24,41.19,41.23,271001.0,39.1755,39.185,39.1375,39.1755,271001.0
2023-10-06 14:00:00,41.24,41.33,41.21,41.31,238799.0,39.185,39.2705,39.1565,39.2515,238799.0
2023-10-06 14:10:00,41.3,41.35,41.24,41.26,336504.0,39.242,39.2895,39.185,39.204,336504.0
2023-10-06 14:20:00,41.26,41.37,41.24,41.37,206464.0,39.204,39.3086,39.185,39.3086,206464.0
2023-10-06 14:30:00,41.37,41.41,41.34,41.38,158540.0,39.3086,39.3466,39.28,39.3181,158540.0
2023-10-06 14:40:00,41.38,41.4,41.33,41.35,238518.0,39.3181,39.3371,39.2705,39.2895,238518.0
2023-10-06 14:50:00,41.35,41.35,41.26,41.29,143540.0,39.2895,39.2895,39.204,39.2325,143540.0
2023-10-06 15:00:00,41.29,41.32,41.24,41.27,247135.0,39.2325,39.261,39.185,39.2135,247135.0
2023-10-06 15:10:00,41.27,41.28,41.18,41.23,131078.0,39.2135,39.223,39.128,39.1755,131078.0
2023-10-06 15:20:00,41.23,41.29,41.21,41.26,157899.0,39.1755,39.2325,39.1565,39.204,157899.0
2023-10-06 15:30:00,41.27,41.29,41.18,41.29,368866.0,39.2135,39.2325,39.128,39.2325,368866.0
2023-10-06 15:40:00,41.29,41.29,41.22,41.27,439357.0,39.2325,39.2325,39.166,39.2135,439357.0
2023-10-06 15:50:00,41.26,41.27,41.06,41.09,1696095.0,39.204,39.2135,39.014,39.0425,1696095.0
2023-10-09 09:30:00,40.66,41.2,40.58,41.15,732550.0,38.6339,39.147,38.5579,39.0995,732550.0
2023-10-09 09:40:00,41.15,41.21,40.76,40.79,655278.0,39.0995,39.1565,38.7289,38.7575,655278.0
2023-10-09 09:50:00,40.78,40.83,40.65,40.79,317936.0,38.748,38.7955,38.6244,38.7575,317936.0
2023-10-09 10:00:00,40.78,40.81,40.6,40.67,215664.0,38.748,38.7765,38.5769,38.6434,215664.0
2023-10-09 10:10:00,40.68,40.71,40.61,40.68,151974.0,38.6529,38.6814,38.5864,38.6529,151974.0
2023-10-09 10:20:00,40.67,40.8,40.67,40.79,138839.0,38.6434,38.767,38.6434,38.7575,138839.0
2023-10-09 10:30:00,40.79,40.9,40.77,40.88,100403.0,38.7575,38.862,38.7385,38.843,100403.0
2023-10-09 10:40:00,40.88,40.92,40.75,40.75,624167.0,38.843,38.881,38.7194,38.7194,624167.0
2023-10-09 10:50:00,40.75,40.83,40.7,40.82,144377.0,38.7194,38.7955,38.6719,38.786,144377.0
2023-10-09 11:00:00,40.82,41.06,40.82,41.05,111159.0,38.786,39.014,38.786,39.0045,111159.0
2023-10-09 11:10:00,41.05,41.08,41.0,41.04,131453.0,39.0045,39.033,38.957,38.995,131453.0
2023-10-09 11:20:00,41.04,41.16,41.03,41.14,174108.0,38.995,39.109,38.9855,39.09,174108.0
2023-10-09 11:30:00,41.15,41.19,41.04,41.05,214381.0,39.0995,39.1375,38.995,39.0045,214381.0
2023-10-09 11:40:00,41.04,41.04,40.89,40.95,142491.0,38.995,38.995,38.8525,38.9095,142491.0
2023-10-09 11:50:00,40.94,41.01,40.92,41.0,75984.0,38.9,38.9665,38.881,38.957,75984.0
2023-10-09 12:00:00,41.01,41.05,40.93,41.02,110143.0,38.9665,39.0045,38.8905,38.976,110143.0
2023-10-09 12:10:00,41.02,41.04,40.99,41.02,147307.0,38.976,38.995,38.9475,38.976,147307.0
2023-10-09 12:20:00,41.02,41.05,40.86,40.88,87853.0,38.976,39.0045,38.824,38.843,87853.0
2023-10-09 12:30:00,40.89,40.91,40.84,40.87,80525.0,38.8525,38.8715,38.805,38.8335,80525.0
2023-10-09 12:40:00,40.87,40.89,40.82,40.87,64797.0,38.8335,38.8525,38.786,38.8335,64797.0
2023-10-09 12:50:00,40.88,40.91,40.82,40.86,123513.0,38.843,38.8715,38.786,38.824,123513.0
2023-10-09 13:00:00,40.86,40.86,40.82,40.84,76333.0,38.824,38.824,38.786,38.805,76333.0
2023-10-09 13:10:00,40.84,40.94,40.82,40.91,106369.0,38.805,38.9,38.786,38.8715,106369.0
2023-10-09 13:20:00,40.91,40.97,40.89,40.97,67745.0,38.8715,38.9285,38.8525,38.9285,67745.0
2023-10-09 13:30:00,40.97,41.04,40.96,41.02,139654.0,38.9285,38.995,38.919,38.976,139654.0
2023-10-09 13:40:00,41.02,41.21,41.02,41.19,105018.0,38.976,39.1565,38.976,39.1375,105018.0
2023-10-09 13:50:00,41.2,41.27,41.2,41.25,91327.0,39.147,39.2135,39.147,39.1945,91327.0
2023-10-09 14:00:00,41.25,41.28,41.21,41.25,127686.0,39.1945,39.223,39.1565,39.1945,127686.0
2023-10-09 14:10:00,41.25,41.3,41.24,41.28,94566.0,39.1945,39.242,39.185,39.223,94566.0
2023-10-09 14:20:00,41.28,41.29,41.24,41.27,86005.0,39.223,39.2325,39.185,39.2135,86005.0
2023-10-09 14:30:00,41.27,41.28,41.17,41.21,192370.0,39.2135,39.223,39.1185,39.1565,192370.0
2023-10-09 14:40:00,41.22,41.28,41.21,41.23,84808.0,39.166,39.223,39.1565,39.1755,84808.0
2023-10-09 14:50:00,41.23,41.3,41.22,41.27,147560.0,39.1755,39.242,39.166,39.2135,147560.0
2023-10-09 15:00:00,41.27,41.28,41.2,41.23,232173.0,39.2135,39.223,39.147,39.1755,232173.0
2023-10-09 15:10:00,41.23,41.24,41.12,41.15,168472.0,39.1755,39.185,39.071,39.0995,168472.0
2023-10-09 15:20:00,41.15,41.2,41.13,41.16,86740.0,39.0995,39.147,39.0805,39.109,86740.0
2023-10-09 15:30:00,41.15,41.15,41.06,41.07,143097.0,39.0995,39.0995,39.014,39.0235,143097.0
2023-10-09 15:40:00,41.06,41.08,41.02,41.03,233673.0,39.014,39.033,38.976,38.9855,233673.0
2023-10-09 15:50:00,41.02,41.08,40.99,41.08,560634.0,38.976,39.033,38.9475,39.033,560634.0
2023-10-10 09:30:00,41.42,41.74,41.41,41.62,1076488.0,39.3561,39.6601,39.3466,39.5461,1076488.0
2023-10-10 09:40:00,41.62,41.67,41.36,41.61,833677.0,39.5461,39.5936,39.2991,39.5366,833677.0
2023-10-10 09:50:00,41.62,41.69,41.54,41.55,222315.0,39.5461,39.6126,39.4701,39.4796,222315.0
2023-10-10 10:00:00,41.56,41.76,41.5,41.75,414644.0,39.4891,39.6791,39.4321,39.6696,414644.0
2023-10-10 10:10:00,41.75,41.94,41.74,41.93,510465.0,39.6696,39.8502,39.6601,39.8406,510465.0
2023-10-10 10:20:00,41.94,42.0,41.89,41.89,418561.0,39.8502,39.9072,39.8026,39.8026,418561.0
2023-10-10 10:30:00,41.9,41.99,41.83,41.98,481111.0,39.8121,39.8977,39.7456,39.8882,481111.0
2023-10-10 10:40:00,41.98,42.02,41.85,41.88,316565.0,39.8882,39.9262,39.7646,39.7931,316565.0
2023-10-10 10:50:00,41.88,41.92,41.77,41.79,367707.0,39.7931,39.8311,39.6886,39.7076,367707.0
2023-10-10 11:00:00,41.79,41.8,41.71,41.76,995631.0,39.7076,39.7171,39.6316,39.6791,995631.0
2023-10-10 11:10:00,41.76,41.8,41.72,41.77,1018833.0,39.6791,39.7171,39.6411,39.6886,1018833.0
2023-10-10 11:20:00,41.77,41.78,41.68,41.72,155704.0,39.6886,39.6981,39.6031,39.6411,155704.0
2023-10-10 11:30:00,41.71,41.79,41.7,41.76,197670.0,39.6316,39.7076,39.6221,39.6791,197670.0
2023-10-10 11:40:00,41.77,41.79,41.72,41.76,370858.0,39.6886,39.7076,39.6411,39.6791,370858.0
2023-10-10 11:50:00,41.76,41.88,41.76,41.84,319241.0,39.6791,39.7931,39.6791,39.7551,319241.0
2023-10-10 12:00:00,41.85,41.91,41.84,41.89,260727.0,39.7646,39.8216,39.7551,39.8026,260727.0
2023-10-10 12:10:00,41.89,41.95,41.88,41.95,183349.0,39.8026,39.8597,39.7931,39.8597,183349.0
2023-10-10 12:20:00,41.94,42.01,41.94,41.97,301447.0,39.8502,39.9167,39.8502,39.8787,301447.0
2023-10-10 12:30:00,41.97,42.02,41.95,42.0,156091.0,39.8787,39.9262,39.8597,39.9072,156091.0
2023-10-10 12:40:00,42.01,42.01,41.95,41.98,205132.0,39.9167,39.9167,39.8597,39.8882,205132.0
2023-10-10 12:50:00,41.98,42.06,41.97,42.04,250658.0,39.8882,39.9642,39.8787,39.9452,250658.0
2023-10-10 13:00:00,42.04,42.04,41.84,41.86,341672.0,39.9452,39.9452,39.7551,39.7741,341672.0
2023-10-10 13:10:00,41.86,41.9,41.81,41.89,168698.0,39.7741,39.8121,39.7266,39.8026,168698.0
2023-10-10 13:20:00,41.9,41.97,41.88,41.93,177432.0,39.8121,39.8787,39.7931,39.8406,177432.0
2023-10-10 13:30:00,41.93,41.95,41.88,41.92,142049.0,39.8406,39.8597,39.7931,39.8311,142049.0
2023-10-10 13:40:00,41.92,41.99,41.92,41.96,111718.0,39.8311,39.8977,39.8311,39.8692,111718.0
2023-10-10 13:50:00,41.96,41.97,41.91,41.97,82244.0,39.8692,39.8787,39.8216,39.8787,82244.0
2023-10-10 14:00:00,41.97,41.98,41.91,41.91,137707.0,39.8787,39.8882,39.8216,39.8216,137707.0
2023-10-10 14:10:00,41.91,41.93,41.77,41.82,145130.0,39.8216,39.8406,39.6886,39.7361,145130.0
2023-10-10 14:20:00,41.82,41.83,41.72,41.8,135571.0,39.7361,39.7456,39.6411,39.7171,135571.0
2023-10-10 14:30:00,41.81,41.89,41.8,41.86,175084.0,39.7266,39.8026,39.7171,39.7741,175084.0
2023-10-10 14:40:00,41.86,41.97,41.84,41.88,385358.0,39.7741,39.8787,39.7551,39.7931,385358.0
2023-10-10 14:50:00,41.88,41.89,41.77,41.78,177715.0,39.7931,39.8026,39.6886,39.6981,177715.0
2023-10-10 15:00:00,41.78,41.81,41.74,41.78,171345.0,39.6981,39.7266,39.6601,39.6981,171345.0
2023-10-10 15:10:00,41.77,41.8,41.74,41.75,107703.0,39.6886,39.7171,39.6601,39.6696,107703.0
2023-10-10 15:20:00,41.75,41.75,41.67,41.68,192332.0,39.6696,39.6696,39.5936,39.6031,192332.0
2023-10-10 15:30:00,41.67,41.69,41.62,41.68,274687.0,39.5936,39.6126,39.5461,39.6031,274687.0
2023-10-10 15:40:00,41.68,41.76,41.67,41.76,319867.0,39.6031,39.6791,39.5936,39.6791,319867.0
2023-10-10 15:50:00,41.76,41.79,41.67,41.72,671926.0,39.6791,39.7076,39.5936,39.6411,671926.0
2023-10-11 09:30:00,41.87,42.3,41.8,42.23,1027556.0,39.7836,40.1922,39.7171,40.1257,1027556.0
2023-10-11 09:40:00,42.24,42.45,42.21,42.23,886342.0,40.1352,40.3347,40.1067,40.1257,886342.0
2023-10-11 09:50:00,42.22,42.22,41.97,42.07,274473.0,40.1162,40.1162,39.8787,39.9737,274473.0
2023-10-11 10:00:00,42.07,42.21,42.03,42.14,481128.0,39.9737,40.1067,39.9357,40.0402,481128.0
2023-10-11 10:10:00,42.14,42.14,41.99,42.05,209441.0,40.0402,40.0402,39.8977,39.9547,209441.0
2023-10-11 10:20:00,42.04,42.06,41.93,42.03,281436.0,39.9452,39.9642,39.8406,39.9357,281436.0
2023-10-11 10:30:00,42.04,42.07,41.85,41.94,215898.0,39.9452,39.9737,39.7646,39.8502,215898.0
2023-10-11 10:40:00,41.94,41.99,41.91,41.97,152002.0,39.8502,39.8977,39.8216,39.8787,152002.0
2023-10-11 10:50:00,41.98,42.09,41.96,42.08,256066.0,39.8882,39.9927,39.8692,39.9832,256066.0
2023-10-11 11:00:00,42.08,42.1,41.93,41.95,78515.0,39.9832,40.0022,39.8406,39.8597,78515.0
2023-10-11 11:10:00,41.94,41.94,41.63,41.66,250425.0,39.8502,39.8502,39.5556,39.5841,250425.0
2023-10-11 11:20:00,41.65,41.8,41.62,41.73,133227.0,39.5746,39.7171,39.5461,39.6506,133227.0
2023-10-11 11:30:00,41.73,41.82,41.72,41.73,119914.0,39.6506,39.7361,39.6411,39.6506,119914.0
2023-10-11 11:40:00,41.73,41.73,41.66,41.69,93033.0,39.6506,39.6506,39.5841,39.6126,93033.0
2023-10-11 11:50:00,41.69,41.74,41.64,41.66,146382.0,39.6126,39.6601,39.5651,39.5841,146382.0
2023-10-11 12:00:00,41.66,41.69,41.61,41.67,130796.0,39.5841,39.6126,39.5366,39.5936,130796.0
2023-10-11 12:10:00,41.67,41.68,41.54,41.57,114892.0,39.5936,39.6031,39.4701,39.4986,114892.0
2023-10-11 12:20:00,41.58,41.58,41.42,41.44,437203.0,39.5081,39.5081,39.3561,39.3751,437203.0
2023-10-11 12:30:00,41.44,41.44,41.37,41.41,667541.0,39.3751,39.3751,39.3086,39.3466,667541.0
2023-10-11 12:40:00,41.42,41.45,41.32,41.37,323668.0,39.3561,39.3846,39.261,39.3086,323668.0
2023-10-11 12:50:00,41.37,41.47,41.36,41.47,279892.0,39.3086,39.4036,39.2991,39.4036,279892.0
2023-10-11 13:00:00,41.47,41.56,41.47,41.55,353592.0,39.4036,39.4891,39.4036,39.4796,353592.0
2023-10-11 13:10:00,41.55,41.56,41.46,41.47,204069.0,39.4796,39.4891,39.3941,39.4036,204069.0
2023-10-11 13:20:00,41.47,41.53,41.44,41.5,184338.0,39.4036,39.4606,39.3751,39.4321,184338.0
2023-10-11 13:30:00,41.5,41.51,41.43,41.47,136357.0,39.4321,39.4416,39.3656,39.4036,136357.0
2023-10-11 13:40:00,41.47,41.5,41.42,41.46,228190.0,39.4036,39.4321,39.3561,39.3941,228190.0
2023-10-11 13:50:00,41.46,41.57,41.45,41.57,102549.0,39.3941,39.4986,39.3846,39.4986,102549.0
2023-10-11 14:00:00,41.56,41.66,41.56,41.59,162248.0,39.4891,39.5841,39.4891,39.5176,162248.0
2023-10-11 14:10:00,41.59,41.75,41.59,41.7,281262.0,39.5176,39.6696,39.5176,39.6221,281262.0
2023-10-11 14:20:00,41.69,41.79,41.68,41.7,164235.0,39.6126,39.7076,39.6031,39.6221,164235.0
2023-10-11 14:30:00,41.7,41.77,41.7,41.73,154968.0,39.6221,39.6886,39.6221,39.6506,154968.0
2023-10-11 14:40:00,41.72,41.77,41.71,41.74,80868.0,39.6411,39.6886,39.6316,39.6601,80868.0
2023-10-11 14:50:00,41.74,41.76,41.7,41.73,95638.0,39.6601,39.6791,39.6221,39.6506,95638.0
2023-10-11 15:00:00,41.73,41.76,41.71,41.75,107226.0,39.6506,39.6791,39.6316,39.6696,107226.0
2023-10-11 15:10:00,41.76,41.77,41.67,41.7,133440.0,39.6791,39.6886,39.5936,39.6221,133440.0
2023-10-11 15:20:00,41.7,41.74,41.66,41.72,169731.0,39.6221,39.6601,39.5841,39.6411,169731.0
2023-10-11 15:30:00,41.72,41.79,41.7,41.77,452300.0,39.6411,39.7076,39.6221,39.6886,452300.0
2023-10-11 15:40:00,41.77,41.79,41.69,41.69,227392.0,39.6886,39.7076,39.6126,39.6126,227392.0
2023-10-11 15:50:00,41.7,41.78,41.69,41.75,604969.0,39.6221,39.6981,39.6126,39.6696,604969.0
2023-10-12 09:30:00,41.75,41.93,41.09,41.13,963378.0,39.6696,39.8406,39.0425,39.0805,963378.0
2023-10-12 09:40:00,41.14,41.27,41.07,41.16,467302.0,39.09,39.2135,39.0235,39.109,467302.0
2023-10-12 09:50:00,41.15,41.21,41.1,41.13,644774.0,39.0995,39.1565,39.052,39.0805,644774.0
2023-10-12 10:00:00,41.13,41.17,41.01,41.11,313133.0,39.0805,39.1185,38.9665,39.0615,313133.0
2023-10-12 10:10:00,41.11,41.22,41.08,41.2,319780.0,39.0615,39.166,39.033,39.147,319780.0
2023-10-12 10:20:00,41.2,41.35,41.16,41.32,468972.0,39.147,39.2895,39.109,39.261,468972.0
2023-10-12 10:30:00,41.32,41.44,41.32,41.42,697886.0,39.261,39.3751,39.261,39.3561,697886.0
2023-10-12 10:40:00,41.43,41.49,41.41,41.41,316608.0,39.3656,39.4226,39.3466,39.3466,316608.0
2023-10-12 10:50:00,41.41,41.42,41.28,41.35,270767.0,39.3466,39.3561,39.223,39.2895,270767.0
2023-10-12 11:00:00,41.36,41.38,41.23,41.28,304919.0,39.2991,39.3181,39.1755,39.223,304919.0
2023-10-12 11:10:00,41.28,41.3,41.21,41.21,160379.0,39.223,39.242,39.1565,39.1565,160379.0
2023-10-12 11:20:00,41.21,41.39,41.21,41.38,206775.0,39.1565,39.3276,39.1565,39.3181,206775.0
2023-10-12 11:30:00,41.38,41.38,41.26,41.29,136728.0,39.3181,39.3181,39.204,39.2325,136728.0
2023-10-12 11:40:00,41.28,41.28,41.03,41.04,740394.0,39.223,39.223,38.9855,38.995,740394.0
2023-10-12 11:50:00,41.04,41.21,41.02,41.2,348255.0,38.995,39.1565,38.976,39.147,348255.0
2023-10-12 12:00:00,41.2,41.26,41.18,41.26,286789.0,39.147,39.204,39.128,39.204,286789.0
2023-10-12 12:10:00,41.27,41.47,41.26,41.45,247715.0,39.2135,39.4036,39.204,39.3846,247715.0
2023-10-12 12:20:00,41.44,41.45,41.37,41.38,186002.0,39.3751,39.3846,39.3086,39.3181,186002.0
2023-10-12 12:30:00,41.39,41.4,41.33,41.37,134253.0,39.3276,39.3371,39.2705,39.3086,134253.0
2023-10-12 12:40:00,41.37,41.42,41.34,41.34,131677.0,39.3086,39.3561,39.28,39.28,131677.0
2023-10-12 12:50:00,41.34,41.39,41.31,41.38,105665.0,39.28,39.3276,39.2515,39.3181,105665.0
2023-10-12 13:00:00,41.38,41.39,41.15,41.17,653777.0,39.3181,39.3276,39.0995,39.1185,653777.0
2023-10-12 13:10:00,41.17,41.18,41.1,41.17,443922.0,39.1185,39.128,39.052,39.1185,443922.0
2023-10-12 13:20:00,41.16,41.24,41.12,41.13,164594.0,39.109,39.185,39.071,39.0805,164594.0
2023-10-12 13:30:00,41.12,41.19,41.01,41.02,454412.0,39.071,39.1375,38.9665,38.976,454412.0
2023-10-12 13:40:00,41.02,41.06,40.98,41.02,320146.0,38.976,39.014,38.938,38.976,320146.0
2023-10-12 13:50:00,41.03,41.05,40.98,40.98,250560.0,38.9855,39.0045,38.938,38.938,250560.0
2023-10-12 14:00:00,40.98,41.04,40.92,40.93,201619.0,38.938,38.995,38.881,38.8905,201619.0
2023-10-12 14:10:00,40.92,40.99,40.85,40.89,198326.0,38.881,38.9475,38.8145,38.8525,198326.0
2023-10-12 14:20:00,40.88,41.05,40.88,41.05,262145.0,38.843,39.0045,38.843,39.0045,262145.0
2023-10-12 14:30:00,41.05,41.11,41.02,41.08,177399.0,39.0045,39.0615,38.976,39.033,177399.0
2023-10-12 14:40:00,41.08,41.19,41.04,41.17,185231.0,39.033,39.1375,38.995,39.1185,185231.0
2023-10-12 14:50:00,41.18,41.21,41.11,41.12,146012.0,39.128,39.1565,39.0615,39.071,146012.0
2023-10-12 15:00:00,41.13,41.21,41.11,41.2,149129.0,39.0805,39.1565,39.0615,39.147,149129.0
2023-10-12 15:10:00,41.2,41.29,41.18,41.27,243542.0,39.147,39.2325,39.128,39.2135,243542.0
2023-10-12 15:20:00,41.27,41.28,41.2,41.23,120783.0,39.2135,39.223,39.147,39.1755,120783.0
2023-10-12 15:30:00,41.23,41.3,41.21,41.28,252808.0,39.1755,39.242,39.1565,39.223,252808.0
2023-10-12 15:40:00,41.28,41.29,41.22,41.24,442175.0,39.223,39.2325,39.166,39.185,442175.0
2023-10-12 15:50:00,41.25,41.3,41.21,41.23,1204235.0,39.1945,39.242,39.1565,39.1755,1204235.0
2023-10-13 09:30:00,41.66,41.79,41.56,41.64,1488093.0,39.5841,39.7076,39.4891,39.5651,1488093.0
2023-10-13 09:40:00,41.65,41.74,41.28,41.37,831864.0,39.5746,39.6601,39.223,39.3086,831864.0
2023-10-13 09:50:00,41.37,41.54,41.28,41.33,315594.0,39.3086,39.4701,39.223,39.2705,315594.0
2023-10-13 10:00:00,41.33,41.33,41.12,41.21,401948.0,39.2705,39.2705,39.071,39.1565,401948.0
2023-10-13 10:10:00,41.21,41.22,40.95,40.98,721509.0,39.1565,39.166,38.9095,38.938,721509.0
2023-10-13 10:20:00,40.98,41.05,40.9,40.91,347426.0,38.938,39.0045,38.862,38.8715,347426.0
2023-10-13 10:30:00,40.9,41.12,40.89,40.93,382442.0,38.862,39.071,38.8525,38.8905,382442.0
2023-10-13 10:40:00,40.93,41.03,40.86,41.01,249919.0,38.8905,38.9855,38.824,38.9665,249919.0
2023-10-13 10:50:00,41.01,41.07,40.98,41.01,393412.0,38.9665,39.0235,38.938,38.9665,393412.0
2023-10-13 11:00:00,41.02,41.02,40.8,40.95,786508.0,38.976,38.976,38.767,38.9095,786508.0
2023-10-13 11:10:00,40.95,40.96,40.85,40.9,231147.0,38.9095,38.919,38.8145,38.862,231147.0
2023-10-13 11:20:00,40.9,40.98,40.82,40.94,383137.0,38.862,38.938,38.786,38.9,383137.0
2023-10-13 11:30:00,40.93,40.98,40.89,40.95,336140.0,38.8905,38.938,38.8525,38.9095,336140.0
2023-10-13 11:40:00,40.95,41.0,40.94,40.95,199322.0,38.9095,38.957,38.9,38.9095,199322.0
2023-10-13 11:50:00,40.94,40.99,40.83,40.86,285839.0,38.9,38.9475,38.7955,38.824,285839.0
2023-10-13 12:00:00,40.85,40.93,40.81,40.87,213040.0,38.8145,38.8905,38.7765,38.8335,213040.0
2023-10-13 12:10:00,40.87,40.89,40.78,40.88,461234.0,38.8335,38.8525,38.748,38.843,461234.0
2023-10-13 12:20:00,40.87,40.94,40.87,40.89,93514.0,38.8335,38.9,38.8335,38.8525,93514.0
2023-10-13 12:30:00,40.9,40.91,40.78,40.79,163909.0,38.862,38.8715,38.748,38.7575,163909.0
2023-10-13 12:40:00,40.79,40.81,40.62,40.63,238848.0,38.7575,38.7765,38.5959,38.6054,238848.0
2023-10-13 12:50:00,40.62,40.69,40.55,40.66,227991.0,38.5959,38.6624,38.5294,38.6339,227991.0
2023-10-13 13:00:00,40.65,40.71,40.59,40.62,158724.0,38.6244,38.6814,38.5674,38.5959,158724.0
2023-10-13 13:10:00,40.63,40.64,40.53,40.55,197636.0,38.6054,38.6149,38.5104,38.5294,197636.0
2023-10-13 13:20:00,40.54,40.56,40.37,40.38,440749.0,38.5199,38.5389,38.3584,38.3679,440749.0
2023-10-13 13:30:00,40.37,40.44,40.3,40.33,319220.0,38.3584,38.4249,38.2919,38.3204,319220.0
2023-10-13 13:40:00,40.34,40.53,40.33,40.41,636974.0,38.3299,38.5104,38.3204,38.3964,636974.0
2023-10-13 13:50:00,40.4,40.43,40.37,40.38,275846.0,38.3869,38.4154,38.3584,38.3679,275846.0
2023-10-13 14:00:00,40.38,40.46,40.33,40.45,290252.0,38.3679,38.4439,38.3204,38.4344,290252.0
2023-10-13 14:10:00,40.46,40.59,40.44,40.57,434626.0,38.4439,38.5674,38.4249,38.5484,434626.0
2023-10-13 14:20:00,40.58,40.63,40.5,40.55,214574.0,38.5579,38.6054,38.4819,38.5294,214574.0
2023-10-13 14:30:00,40.55,40.62,40.5,40.52,224475.0,38.5294,38.5959,38.4819,38.5009,224475.0
2023-10-13 14:40:00,40.52,40.53,40.43,40.45,206323.0,38.5009,38.5104,38.4154,38.4344,206323.0
2023-10-13 14:50:00,40.45,40.54,40.44,40.52,137967.0,38.4344,38.5199,38.4249,38.5009,137967.0
2023-10-13 15:00:00,40.52,40.56,40.45,40.52,172258.0,38.5009,38.5389,38.4344,38.5009,172258.0
2023-10-13 15:10:00,40.52,40.55,40.46,40.48,265686.0,38.5009,38.5294,38.4439,38.4629,265686.0
2023-10-13 15:20:00,40.48,40.49,40.43,40.45,326569.0,38.4629,38.4724,38.4154,38.4344,326569.0
2023-10-13 15:30:00,40.46,40.52,40.42,40.44,357527.0,38.4439,38.5009,38.4059,38.4249,357527.0
2023-10-13 15:40:00,40.45,40.5,40.42,40.48,637864.0,38.4344,38.4819,38.4059,38.4629,637864.0
2023-10-13 15:50:00,40.47,40.47,40.39,40.42,1739029.0,38.4534,38.4534,38.3774,38.4059,1739029.0
2023-10-16 09:30:00,40.94,41.14,40.83,41.05,1032419.0,38.9,39.09,38.7955,39.0045,1032419.0
2023-10-16 09:40:00,41.05,41.18,40.87,41.16,565609.0,39.0045,39.128,38.8335,39.109,565609.0
2023-10-16 09:50:00,41.16,41.31,41.02,41.05,391085.0,39.109,39.2515,38.976,39.0045,391085.0
2023-10-16 10:00:00,41.05,41.07,40.85,40.93,277238.0,39.0045,39.0235,38.8145,38.8905,277238.0
2023-10-16 10:10:00,40.93,41.17,40.92,41.12,317076.0,38.8905,39.1185,38.881,39.071,317076.0
2023-10-16 10:20:00,41.13,41.26,41.08,41.25,255450.0,39.0805,39.204,39.033,39.1945,255450.0
2023-10-16 10:30:00,41.25,41.4,41.24,41.3,389071.0,39.1945,39.3371,39.185,39.242,389071.0
2023-10-16 10:40:00,41.3,41.35,41.24,41.31,255509.0,39.242,39.2895,39.185,39.2515,255509.0
2023-10-16 10:50:00,41.32,41.44,41.31,41.44,308047.0,39.261,39.3751,39.2515,39.3751,308047.0
2023-10-16 11:00:00,41.44,41.47,41.38,41.43,328433.0,39.3751,39.4036,39.3181,39.3656,328433.0
2023-10-16 11:10:00,41.43,41.45,41.34,41.45,525580.0,39.3656,39.3846,39.28,39.3846,525580.0
2023-10-16 11:20:00,41.44,41.54,41.42,41.43,454356.0,39.3751,39.4701,39.3561,39.3656,454356.0
2023-10-16 11:30:00,41.43,41.44,41.28,41.33,309480.0,39.3656,39.3751,39.223,39.2705,309480.0
2023-10-16 11:40:00,41.32,41.37,41.29,41.33,106547.0,39.261,39.3086,39.2325,39.2705,106547.0
2023-10-16 11:50:00,41.34,41.42,41.32,41.41,128957.0,39.28,39.3561,39.261,39.3466,128957.0
2023-10-16 12:00:00,41.41,41.44,41.36,41.39,136463.0,39.3466,39.3751,39.2991,39.3276,136463.0
2023-10-16 12:10:00,41.39,41.44,41.35,41.43,217748.0,39.3276,39.3751,39.2895,39.3656,217748.0
2023-10-16 12:20:00,41.43,41.46,41.36,41.46,144244.0,39.3656,39.3941,39.2991,39.3941,144244.0
2023-10-16 12:30:00,41.46,41.53,41.45,41.5,163348.0,39.3941,39.4606,39.3846,39.4321,163348.0
2023-10-16 12:40:00,41.51,41.55,41.46,41.47,150504.0,39.4416,39.4796,39.3941,39.4036,150504.0
2023-10-16 12:50:00,41.47,41.48,41.38,41.42,132225.0,39.4036,39.4131,39.3181,39.3561,132225.0
2023-10-16 13:00:00,41.41,41.46,41.39,41.4,104959.0,39.3466,39.3941,39.3276,39.3371,104959.0
2023-10-16 13:10:00,41.4,41.42,41.29,41.3,157370.0,39.3371,39.3561,39.2325,39.242,157370.0
2023-10-16 13:20:00,41.29,41.33,41.18,41.3,231331.0,39.2325,39.2705,39.128,39.242,231331.0
2023-10-16 13:30:00,41.31,41.34,41.27,41.33,230958.0,39.2515,39.28,39.2135,39.2705,230958.0
2023-10-16 13:40:00,41.34,41.4,41.33,41.35,188164.0,39.28,39.3371,39.2705,39.2895,188164.0
2023-10-16 13:50:00,41.36,41.38,41.33,41.37,179565.0,39.2991,39.3181,39.2705,39.3086,179565.0
2023-10-16 14:00:00,41.36,41.37,41.31,41.34,130129.0,39.2991,39.3086,39.2515,39.28,130129.0
2023-10-16 14:10:00,41.34,41.35,41.28,41.3,143934.0,39.28,39.2895,39.223,39.242,143934.0
2023-10-16 14:20:00,41.3,41.31,41.21,41.21,97665.0,39.242,39.2515,39.1565,39.1565,97665.0
2023-10-16 14:30:00,41.21,41.25,41.19,41.2,124828.0,39.1565,39.1945,39.1375,39.147,124828.0
2023-10-16 14:40:00,41.2,41.25,41.18,41.23,108459.0,39.147,39.1945,39.128,39.1755,108459.0
2023-10-16 14:50:00,41.23,41.26,41.21,41.26,99579.0,39.1755,39.204,39.1565,39.204,99579.0
2023-10-16 15:00:00,41.26,41.27,41.19,41.25,84622.0,39.204,39.2135,39.1375,39.1945,84622.0
2023-10-16 15:10:00,41.25,41.32,41.23,41.29,172557.0,39.1945,39.261,39.1755,39.2325,172557.0
2023-10-16 15:20:00,41.3,41.38,41.29,41.38,81722.0,39.242,39.3181,39.2325,39.3181,81722.0
2023-10-16 15:30:00,41.37,41.4,41.32,41.39,280890.0,39.3086,39.3371,39.261,39.3276,280890.0
2023-10-16 15:40:00,41.4,41.5,41.39,41.5,1066863.0,39.3371,39.4321,39.3276,39.4321,1066863.0
2023-10-16 15:50:00,41.49,41.51,41.44,41.47,1604423.0,39.4226,39.4416,39.3751,39.4036,1604423.0
2023-10-17 09:30:00,41.19,41.76,41.11,41.66,1292267.0,39.1375,39.6791,39.0615,39.5841,1292267.0
2023-10-17 09:40:00,41.66,41.84,41.52,41.53,832153.0,39.5841,39.7551,39.4511,39.4606,832153.0
2023-10-17 09:50:00,41.54,41.73,41.5,41.72,557658.0,39.4701,39.6506,39.4321,39.6411,557658.0
2023-10-17 10:00:00,41.71,41.83,41.63,41.79,409550.0,39.6316,39.7456,39.5556,39.7076,409550.0
2023-10-17 10:10:00,41.8,41.96,41.76,41.96,767815.0,39.7171,39.8692,39.6791,39.8692,767815.0
2023-10-17 10:20:00,41.96,41.97,41.84,41.9,430907.0,39.8692,39.8787,39.7551,39.8121,430907.0
2023-10-17 10:30:00,41.9,42.0,41.84,41.96,269564.0,39.8121,39.9072,39.7551,39.8692,269564.0
2023-10-17 10:40:00,41.95,41.96,41.86,41.91,183322.0,39.8597,39.8692,39.7741,39.8216,183322.0
2023-10-17 10:50:00,41.91,42.15,41.9,42.15,268435.0,39.8216,40.0497,39.8121,40.0497,268435.0
2023-10-17 11:00:00,42.14,42.23,42.08,42.18,626885.0,40.0402,40.1257,39.9832,40.0782,626885.0
2023-10-17 11:10:00,42.18,42.37,42.15,42.36,583434.0,40.0782,40.2587,40.0497,40.2492,583434.0
2023-10-17 11:20:00,42.36,42.43,42.29,42.35,583417.0,40.2492,40.3157,40.1827,40.2397,583417.0
2023-10-17 11:30:00,42.35,42.61,42.33,42.59,704770.0,40.2397,40.4868,40.2207,40.4678,704770.0
2023-10-17 11:40:00,42.6,42.72,42.58,42.65,726705.0,40.4773,40.5913,40.4583,40.5248,726705.0
2023-10-17 11:50:00,42.65,42.7,42.55,42.61,373154.0,40.5248,40.5723,40.4298,40.4868,373154.0
2023-10-17 12:00:00,42.6,42.73,42.58,42.6,587702.0,40.4773,40.6008,40.4583,40.4773,587702.0
2023-10-17 12:10:00,42.61,42.66,42.58,42.62,300400.0,40.4868,40.5343,40.4583,40.4963,300400.0
2023-10-17 12:20:00,42.62,42.89,42.61,42.88,1562089.0,40.4963,40.7528,40.4868,40.7433,1562089.0
2023-10-17 12:30:00,42.88,42.92,42.63,42.65,776333.0,40.7433,40.7813,40.5058,40.5248,776333.0
2023-10-17 12:40:00,42.65,42.69,42.6,42.69,455614.0,40.5248,40.5628,40.4773,40.5628,455614.0
2023-10-17 12:50:00,42.67,42.71,42.52,42.56,234163.0,40.5438,40.5818,40.4012,40.4393,234163.0
2023-10-17 13:00:00,42.55,42.6,42.52,42.59,136184.0,40.4298,40.4773,40.4012,40.4678,136184.0
2023-10-17 13:10:00,42.58,42.6,42.51,42.55,219247.0,40.4583,40.4773,40.3917,40.4298,219247.0
2023-10-17 13:20:00,42.54,42.56,42.45,42.5,183488.0,40.4203,40.4393,40.3347,40.3822,183488.0
2023-10-17 13:30:00,42.5,42.5,42.32,42.38,430704.0,40.3822,40.3822,40.2112,40.2682,430704.0
2023-10-17 13:40:00,42.37,42.42,42.3,42.35,129276.0,40.2587,40.3062,40.1922,40.2397,129276.0
2023-10-17 13:50:00,42.34,42.36,42.24,42.31,252874.0,40.2302,40.2492,40.1352,40.2017,252874.0
2023-10-17 14:00:00,42.31,42.37,42.29,42.34,144238.0,40.2017,40.2587,40.1827,40.2302,144238.0
2023-10-17 14:10:00,42.33,42.37,42.27,42.28,166410.0,40.2207,40.2587,40.1637,40.1732,166410.0
2023-10-17 14:20:00,42.28,42.36,42.28,42.33,87201.0,40.1732,40.2492,40.1732,40.2207,87201.0
2023-10-17 14:30:00,42.33,42.39,42.29,42.38,176877.0,40.2207,40.2777,40.1827,40.2682,176877.0
2023-10-17 14:40:00,42.37,42.66,42.36,42.51,1025376.0,40.2587,40.5343,40.2492,40.3917,1025376.0
2023-10-17 14:50:00,42.5,42.51,42.22,42.27,439122.0,40.3822,40.3917,40.1162,40.1637,439122.0
2023-10-17 15:00:00,42.26,42.32,42.22,42.3,698934.0,40.1542,40.2112,40.1162,40.1922,698934.0
2023-10-17 15:10:00,42.3,42.4,42.29,42.37,697336.0,40.1922,40.2872,40.1827,40.2587,697336.0
2023-10-17 15:20:00,42.37,42.44,42.36,42.42,383970.0,40.2587,40.3252,40.2492,40.3062,383970.0
2023-10-17 15:30:00,42.43,42.45,42.37,42.41,374603.0,40.3157,40.3347,40.2587,40.2967,374603.0
2023-10-17 15:40:00,42.41,42.44,42.36,42.41,566846.0,40.2967,40.3252,40.2492,40.2967,566846.0
2023-10-17 15:50:00,42.4,42.41,42.32,42.38,1357196.0,40.2872,40.2967,40.2112,40.2682,1357196.0
2023-10-18 09:30:00,41.88,42.03,41.63,41.88,1594708.0,39.7931,39.9357,39.5556,39.7931,1594708.0
2023-10-18 09:40:00,41.88,41.99,41.63,41.72,575015.0,39.7931,39.8977,39.5556,39.6411,575015.0
2023-10-18 09:50:00,41.72,41.72,41.47,41.6,587591.0,39.6411,39.6411,39.4036,39.5271,587591.0
2023-10-18 10:00:00,41.59,41.82,41.53,41.77,479777.0,39.5176,39.7361,39.4606,39.6886,479777.0
2023-10-18 10:10:00,41.77,41.88,41.66,41.88,468202.0,39.6886,39.7931,39.5841,39.7931,468202.0
2023-10-18 10:20:00,41.88,42.01,41.69,41.72,456460.0,39.7931,39.9167,39.6126,39.6411,456460.0
2023-10-18 10:30:00,41.72,41.86,41.67,41.68,416372.0,39.6411,39.7741,39.5936,39.6031,416372.0
2023-10-18 10:40:00,41.67,41.77,41.59,41.69,577300.0,39.5936,39.6886,39.5176,39.6126,577300.0
2023-10-18 10:50:00,41.69,41.69,41.5,41.55,868384.0,39.6126,39.6126,39.4321,39.4796,868384.0
2023-10-18 11:00:00,41.55,41.63,41.49,41.5,359058.0,39.4796,39.5556,39.4226,39.4321,359058.0
2023-10-18 11:10:00,41.5,41.58,41.45,41.55,352444.0,39.4321,39.5081,39.3846,39.4796,352444.0
2023-10-18 11:20:00,41.55,41.56,41.41,41.51,296722.0,39.4796,39.4891,39.3466,39.4416,296722.0
2023-10-18 11:30:00,41.5,41.51,41.33,41.36,448205.0,39.4321,39.4416,39.2705,39.2991,448205.0
2023-10-18 11:40:00,41.37,41.38,41.13,41.14,1500426.0,39.3086,39.3181,39.0805,39.09,1500426.0
2023-10-18 11:50:00,41.14,41.32,41.12,41.29,826226.0,39.09,39.261,39.071,39.2325,826226.0
2023-10-18 12:00:00,41.29,41.38,41.23,41.33,409404.0,39.2325,39.3181,39.1755,39.2705,409404.0
2023-10-18 12:10:00,41.34,41.35,41.19,41.32,284996.0,39.28,39.2895,39.1375,39.261,284996.0
2023-10-18 12:20:00,41.32,41.39,41.25,41.37,375240.0,39.261,39.3276,39.1945,39.3086,375240.0
2023-10-18 12:30:00,41.37,41.41,41.29,41.31,382442.0,39.3086,39.3466,39.2325,39.2515,382442.0
2023-10-18 12:40:00,41.32,41.41,41.29,41.35,253868.0,39.261,39.3466,39.2325,39.2895,253868.0
2023-10-18 12:50:00,41.35,41.36,41.28,41.32,401154.0,39.2895,39.2991,39.223,39.261,401154.0
2023-10-18 13:00:00,41.32,41.51,41.26,41.5,586145.0,39.261,39.4416,39.204,39.4321,586145.0
2023-10-18 13:10:00,41.5,41.63,41.48,41.52,415400.0,39.4321,39.5556,39.4131,39.4511,415400.0
2023-10-18 13:20:00,41.51,41.53,41.39,41.42,317585.0,39.4416,39.4606,39.3276,39.3561,317585.0
2023-10-18 13:30:00,41.42,41.42,41.34,41.39,159681.0,39.3561,39.3561,39.28,39.3276,159681.0
2023-10-18 13:40:00,41.38,41.48,41.37,41.46,109013.0,39.3181,39.4131,39.3086,39.3941,109013.0
2023-10-18 13:50:00,41.47,41.56,41.44,41.54,89427.0,39.4036,39.4891,39.3751,39.4701,89427.0
2023-10-18 14:00:00,41.54,41.62,41.49,41.56,193050.0,39.4701,39.5461,39.4226,39.4891,193050.0
2023-10-18 14:10:00,41.56,41.58,41.42,41.44,235866.0,39.4891,39.5081,39.3561,39.3751,235866.0
2023-10-18 14:20:00,41.43,41.47,41.38,41.4,107279.0,39.3656,39.4036,39.3181,39.3371,107279.0
2023-10-18 14:30:00,41.39,41.46,41.31,41.33,191278.0,39.3276,39.3941,39.2515,39.2705,191278.0
2023-10-18 14:40:00,41.33,41.35,41.23,41.28,209073.0,39.2705,39.2895,39.1755,39.223,209073.0
2023-10-18 14:50:00,41.28,41.3,41.18,41.23,576774.0,39.223,39.242,39.128,39.1755,576774.0
2023-10-18 15:00:00,41.23,41.24,41.1,41.13,543321.0,39.1755,39.185,39.052,39.0805,543321.0
2023-10-18 15:10:00,41.13,41.22,41.12,41.18,385358.0,39.0805,39.166,39.071,39.128,385358.0
2023-10-18 15:20:00,41.17,41.19,41.1,41.15,307644.0,39.1185,39.1375,39.052,39.0995,307644.0
2023-10-18 15:30:00,41.15,41.24,41.12,41.15,658911.0,39.0995,39.185,39.071,39.0995,658911.0
2023-10-18 15:40:00,41.15,41.19,41.06,41.1,876532.0,39.0995,39.1375,39.014,39.052,876532.0
2023-10-18 15:50:00,41.11,41.18,41.09,41.16,1123913.0,39.0615,39.128,39.0425,39.109,1123913.0
2023-10-19 09:30:00,41.25,41.49,41.01,41.48,1593711.0,39.1945,39.4226,38.9665,39.4131,1593711.0
2023-10-19 09:40:00,41.48,41.66,41.39,41.53,984972.0,39.4131,39.5841,39.3276,39.4606,984972.0
2023-10-19 09:50:00,41.52,41.53,41.28,41.4,664813.0,39.4511,39.4606,39.223,39.3371,664813.0
2023-10-19 10:00:00,41.4,41.47,41.35,41.4,389482.0,39.3371,39.4036,39.2895,39.3371,389482.0
2023-10-19 10:10:00,41.4,41.69,41.37,41.6,508271.0,39.3371,39.6126,39.3086,39.5271,508271.0
2023-10-19 10:20:00,41.61,41.71,41.49,41.5,362064.0,39.5366,39.6316,39.4226,39.4321,362064.0
2023-10-19 10:30:00,41.5,41.51,41.33,41.34,264091.0,39.4321,39.4416,39.2705,39.28,264091.0
2023-10-19 10:40:00,41.34,41.44,41.28,41.41,167377.0,39.28,39.3751,39.223,39.3466,167377.0
2023-10-19 10:50:00,41.41,41.46,41.37,41.42,207281.0,39.3466,39.3941,39.3086,39.3561,207281.0
2023-10-19 11:00:00,41.41,41.51,41.35,41.48,250442.0,39.3466,39.4416,39.2895,39.4131,250442.0
2023-10-19 11:10:00,41.48,41.59,41.41,41.43,316253.0,39.4131,39.5176,39.3466,39.3656,316253.0
2023-10-19 11:20:00,41.44,41.54,41.32,41.51,277066.0,39.3751,39.4701,39.261,39.4416,277066.0
2023-10-19 11:30:00,41.52,41.59,41.47,41.57,211109.0,39.4511,39.5176,39.4036,39.4986,211109.0
2023-10-19 11:40:00,41.57,41.67,41.55,41.64,195965.0,39.4986,39.5936,39.4796,39.5651,195965.0
2023-10-19 11:50:00,41.63,41.65,41.47,41.56,207765.0,39.5556,39.5746,39.4036,39.4891,207765.0
2023-10-19 12:00:00,41.57,41.88,41.45,41.71,553446.0,39.4986,39.7931,39.3846,39.6316,553446.0
2023-10-19 12:10:00,41.71,41.88,41.66,41.87,336865.0,39.6316,39.7931,39.5841,39.7836,336865.0
2023-10-19 12:20:00,41.87,42.02,41.68,41.71,508752.0,39.7836,39.9262,39.6031,39.6316,508752.0
2023-10-19 12:30:00,41.72,41.76,41.4,41.48,757129.0,39.6411,39.6791,39.3371,39.4131,757129.0
2023-10-19 12:40:00,41.48,41.65,41.33,41.62,728881.0,39.4131,39.5746,39.2705,39.5461,728881.0
2023-10-19 12:50:00,41.62,41.67,41.44,41.5,1141768.0,39.5461,39.5936,39.3751,39.4321,1141768.0
2023-10-19 13:00:00,41.5,41.79,41.5,41.76,707476.0,39.4321,39.7076,39.4321,39.6791,707476.0
2023-10-19 13:10:00,41.76,41.76,41.58,41.63,247331.0,39.6791,39.6791,39.5081,39.5556,247331.0
2023-10-19 13:20:00,41.62,41.69,41.55,41.62,303257.0,39.5461,39.6126,39.4796,39.5461,303257.0
2023-10-19 13:30:00,41.62,41.65,41.31,41.34,540006.0,39.5461,39.5746,39.2515,39.28,540006.0
2023-10-19 13:40:00,41.35,41.38,41.29,41.34,216365.0,39.2895,39.3181,39.2325,39.28,216365.0
2023-10-19 13:50:00,41.34,41.43,41.34,41.42,236500.0,39.28,39.3656,39.28,39.3561,236500.0
2023-10-19 14:00:00,41.41,41.48,41.31,41.31,199979.0,39.3466,39.4131,39.2515,39.2515,199979.0
2023-10-19 14:10:00,41.31,41.37,41.25,41.29,205622.0,39.2515,39.3086,39.1945,39.2325,205622.0
2023-10-19 14:20:00,41.29,41.32,41.23,41.27,141579.0,39.2325,39.261,39.1755,39.2135,141579.0
2023-10-19 14:30:00,41.26,41.26,41.06,41.11,283759.0,39.204,39.204,39.014,39.0615,283759.0
2023-10-19 14:40:00,41.11,41.11,40.98,41.0,471346.0,39.0615,39.0615,38.938,38.957,471346.0
2023-10-19 14:50:00,40.99,41.04,40.95,40.98,261169.0,38.9475,38.995,38.9095,38.938,261169.0
2023-10-19 15:00:00,40.97,40.99,40.87,40.87,287603.0,38.9285,38.9475,38.8335,38.8335,287603.0
2023-10-19 15:10:00,40.87,40.87,40.74,40.85,458130.0,38.8335,38.8335,38.7099,38.8145,458130.0
2023-10-19 15:20:00,40.85,40.87,40.75,40.8,339683.0,38.8145,38.8335,38.7194,38.767,339683.0
2023-10-19 15:30:00,40.8,40.85,40.71,40.73,549219.0,38.767,38.8145,38.6814,38.7004,549219.0
2023-10-19 15:40:00,40.72,40.76,40.62,40.76,1109943.0,38.6909,38.7289,38.5959,38.7289,1109943.0
2023-10-19 15:50:00,40.76,40.79,40.66,40.71,1433285.0,38.7289,38.7575,38.6339,38.6814,1433285.0
2023-10-20 09:30:00,40.54,40.62,40.02,40.08,1953060.0,38.5199,38.5959,38.0258,38.0828,1953060.0
2023-10-20 09:40:00,40.08,40.17,39.72,40.14,1191633.0,38.0828,38.1683,37.7408,38.1398,1191633.0
2023-10-20 09:50:00,40.13,40.23,39.74,39.84,1651076.0,38.1303,38.2254,37.7598,37.8548,1651076.0
2023-10-20 10:00:00,39.83,39.83,39.29,39.36,3444240.0,37.8453,37.8453,37.3322,37.3987,3444240.0
2023-10-20 10:10:00,39.35,39.45,39.21,39.25,1317715.0,37.3892,37.4842,37.2562,37.2942,1317715.0
2023-10-20 10:20:00,39.25,39.49,39.17,39.46,1776768.0,37.2942,37.5222,37.2182,37.4937,1776768.0
2023-10-20 10:30:00,39.46,39.77,39.44,39.67,1722791.0,37.4937,37.7883,37.4747,37.6933,1722791.0
2023-10-20 10:40:00,39.67,39.84,39.56,39.82,2894334.0,37.6933,37.8548,37.5887,37.8358,2894334.0
2023-10-20 10:50:00,39.82,39.84,39.64,39.73,1229309.0,37.8358,37.8548,37.6648,37.7503,1229309.0
2023-10-20 11:00:00,39.72,39.77,39.62,39.65,700506.0,37.7408,37.7883,37.6458,37.6743,700506.0
2023-10-20 11:10:00,39.65,39.76,39.6,39.65,485178.0,37.6743,37.7788,37.6268,37.6743,485178.0
2023-10-20 11:20:00,39.66,39.68,39.55,39.58,372976.0,37.6838,37.7028,37.5792,37.6077,372976.0
2023-10-20 11:30:00,39.58,39.61,39.43,39.59,826954.0,37.6077,37.6363,37.4652,37.6172,826954.0
2023-10-20 11:40:00,39.59,39.78,39.53,39.77,487836.0,37.6172,37.7978,37.5602,37.7883,487836.0
2023-10-20 11:50:00,39.77,39.86,39.72,39.72,884847.0,37.7883,37.8738,37.7408,37.7408,884847.0
2023-10-20 12:00:00,39.71,39.73,39.49,39.5,384390.0,37.7313,37.7503,37.5222,37.5317,384390.0
2023-10-20 12:10:00,39.51,39.57,39.45,39.54,495183.0,37.5412,37.5982,37.4842,37.5697,495183.0
2023-10-20 12:20:00,39.54,39.68,39.52,39.55,622984.0,37.5697,37.7028,37.5507,37.5792,622984.0
2023-10-20 12:30:00,39.54,39.64,39.53,39.6,379906.0,37.5697,37.6648,37.5602,37.6268,379906.0
2023-10-20 12:40:00,39.59,39.66,39.53,39.66,241015.0,37.6172,37.6838,37.5602,37.6838,241015.0
2023-10-20 12:50:00,39.66,39.7,39.62,39.68,255182.0,37.6838,37.7218,37.6458,37.7028,255182.0
2023-10-20 13:00:00,39.68,39.68,39.57,39.58,997649.0,37.7028,37.7028,37.5982,37.6077,997649.0
2023-10-20 13:10:00,39.59,39.73,39.5,39.73,430428.0,37.6172,37.7503,37.5317,37.7503,430428.0
2023-10-20 13:20:00,39.73,39.89,39.72,39.77,2221170.0,37.7503,37.9023,37.7408,37.7883,2221170.0
2023-10-20 13:30:00,39.77,39.8,39.6,39.61,297453.0,37.7883,37.8168,37.6268,37.6363,297453.0
2023-10-20 13:40:00,39.61,39.69,39.59,39.62,297147.0,37.6363,37.7123,37.6172,37.6458,297147.0
2023-10-20 13:50:00,39.62,39.65,39.51,39.65,564555.0,37.6458,37.6743,37.5412,37.6743,564555.0
2023-10-20 14:00:00,39.66,39.67,39.46,39.5,2242236.0,37.6838,37.6933,37.4937,37.5317,2242236.0
2023-10-20 14:10:00,39.5,39.5,39.24,39.28,1202140.0,37.5317,37.5317,37.2847,37.3227,1202140.0
2023-10-20 14:20:00,39.28,39.32,39.24,39.29,302753.0,37.3227,37.3607,37.2847,37.3322,302753.0
2023-10-20 14:30:00,39.28,39.39,39.23,39.32,478049.0,37.3227,37.4272,37.2752,37.3607,478049.0
2023-10-20 14:40:00,39.32,39.35,39.25,39.3,270769.0,37.3607,37.3892,37.2942,37.3417,270769.0
2023-10-20 14:50:00,39.29,39.33,39.21,39.22,479608.0,37.3322,37.3702,37.2562,37.2657,479608.0
2023-10-20 15:00:00,39.23,39.28,39.2,39.23,749744.0,37.2752,37.3227,37.2467,37.2752,749744.0
2023-10-20 15:10:00,39.22,39.35,39.22,39.3,918484.0,37.2657,37.3892,37.2657,37.3417,918484.0
2023-10-20 15:20:00,39.29,39.29,39.09,39.15,1120829.0,37.3322,37.3322,37.1422,37.1992,1120829.0
2023-10-20 15:30:00,39.15,39.17,39.1,39.14,526259.0,37.1992,37.2182,37.1517,37.1897,526259.0
2023-10-20 15:40:00,39.13,39.22,39.08,39.19,1479888.0,37.1802,37.2657,37.1327,37.2372,1479888.0
2023-10-20 15:50:00,39.19,39.19,39.06,39.07,2469202.0,37.2372,37.2372,37.1137,37.1232,2469202.0
2023-10-23 09:30:00,38.96,39.24,38.89,39.2,1371330.0,37.0186,37.2847,36.9521,37.2467,1371330.0
2023-10-23 09:40:00,39.19,39.28,38.9,39.28,769055.0,37.2372,37.3227,36.9616,37.3227,769055.0
2023-10-23 09:50:00,39.29,39.32,38.97,39.2,486916.0,37.3322,37.3607,37.0281,37.2467,486916.0
2023-10-23 10:00:00,39.2,39.38,39.18,39.31,427412.0,37.2467,37.4177,37.2277,37.3512,427412.0
2023-10-23 10:10:00,39.31,39.49,39.31,39.48,322788.0,37.3512,37.5222,37.3512,37.5127,322788.0
2023-10-23 10:20:00,39.48,39.71,39.43,39.46,1348320.0,37.5127,37.7313,37.4652,37.4937,1348320.0
2023-10-23 10:30:00,39.44,39.51,39.3,39.42,482522.0,37.4747,37.5412,37.3417,37.4557,482522.0
2023-10-23 10:40:00,39.41,39.58,39.41,39.47,521373.0,37.4462,37.6077,37.4462,37.5032,521373.0
2023-10-23 10:50:00,39.47,39.57,39.38,39.43,385003.0,37.5032,37.5982,37.4177,37.4652,385003.0
2023-10-23 11:00:00,39.42,39.5,39.33,39.49,262963.0,37.4557,37.5317,37.3702,37.5222,262963.0
2023-10-23 11:10:00,39.49,39.57,39.48,39.52,181880.0,37.5222,37.5982,37.5127,37.5507,181880.0
2023-10-23 11:20:00,39.52,39.59,39.46,39.5,261477.0,37.5507,37.6172,37.4937,37.5317,261477.0
2023-10-23 11:30:00,39.5,39.72,39.46,39.71,1707323.0,37.5317,37.7408,37.4937,37.7313,1707323.0
2023-10-23 11:40:00,39.72,39.72,39.56,39.67,936866.0,37.7408,37.7408,37.5887,37.6933,936866.0
2023-10-23 11:50:00,39.67,39.75,39.65,39.73,353762.0,37.6933,37.7693,37.6743,37.7503,353762.0
2023-10-23 12:00:00,39.73,39.78,39.63,39.73,306977.0,37.7503,37.7978,37.6553,37.7503,306977.0
2023-10-23 12:10:00,39.73,39.73,39.53,39.55,529990.0,37.7503,37.7503,37.5602,37.5792,529990.0
2023-10-23 12:20:00,39.55,39.68,39.51,39.61,2916755.0,37.5792,37.7028,37.5412,37.6363,2916755.0
2023-10-23 12:30:00,39.6,39.65,39.56,39.63,277829.0,37.6268,37.6743,37.5887,37.6553,277829.0
2023-10-23 12:40:00,39.63,39.66,39.56,39.65,401721.0,37.6553,37.6838,37.5887,37.6743,401721.0
2023-10-23 12:50:00,39.65,39.79,39.61,39.79,469718.0,37.6743,37.8073,37.6363,37.8073,469718.0
2023-10-23 13:00:00,39.78,39.81,39.68,39.72,253176.0,37.7978,37.8263,37.7028,37.7408,253176.0
2023-10-23 13:10:00,39.71,39.71,39.53,39.55,386213.0,37.7313,37.7313,37.5602,37.5792,386213.0
2023-10-23 13:20:00,39.54,39.59,39.48,39.55,485454.0,37.5697,37.6172,37.5127,37.5792,485454.0
2023-10-23 13:30:00,39.55,39.64,39.52,39.62,133276.0,37.5792,37.6648,37.5507,37.6458,133276.0
2023-10-23 13:40:00,39.61,39.7,39.57,39.69,169579.0,37.6363,37.7218,37.5982,37.7123,169579.0
2023-10-23 13:50:00,39.69,39.7,39.55,39.57,163498.0,37.7123,37.7218,37.5792,37.5982,163498.0
2023-10-23 14:00:00,39.57,39.61,39.53,39.57,274296.0,37.5982,37.6363,37.5602,37.5982,274296.0
2023-10-23 14:10:00,39.58,39.58,39.43,39.44,260868.0,37.6077,37.6077,37.4652,37.4747,260868.0
2023-10-23 14:20:00,39.45,39.5,39.43,39.48,97858.0,37.4842,37.5317,37.4652,37.5127,97858.0
2023-10-23 14:30:00,39.47,39.51,39.42,39.46,155457.0,37.5032,37.5412,37.4557,37.4937,155457.0
2023-10-23 14:40:00,39.46,39.53,39.42,39.48,156974.0,37.4937,37.5602,37.4557,37.5127,156974.0
2023-10-23 14:50:00,39.48,39.5,39.43,39.46,212209.0,37.5127,37.5317,37.4652,37.4937,212209.0
2023-10-23 15:00:00,39.47,39.49,39.24,39.25,739728.0,37.5032,37.5222,37.2847,37.2942,739728.0
2023-10-23 15:10:00,39.25,39.3,39.18,39.22,682724.0,37.2942,37.3417,37.2277,37.2657,682724.0
2023-10-23 15:20:00,39.22,39.23,39.06,39.08,418531.0,37.2657,37.2752,37.1137,37.1327,418531.0
2023-10-23 15:30:00,39.08,39.14,38.98,39.0,714835.0,37.1327,37.1897,37.0376,37.0566,714835.0
2023-10-23 15:40:00,39.01,39.13,39.0,39.08,905866.0,37.0662,37.1802,37.0566,37.1327,905866.0
2023-10-23 15:50:00,39.08,39.09,38.93,38.97,1765376.0,37.1327,37.1422,36.9901,37.0281,1765376.0
2023-10-24 09:30:00,39.2,39.43,39.11,39.14,1216108.0,37.2467,37.4652,37.1612,37.1897,1216108.0
2023-10-24 09:40:00,39.14,39.21,38.86,39.21,862701.0,37.1897,37.2562,36.9236,37.2562,862701.0
2023-10-24 09:50:00,39.21,39.26,38.96,39.22,652501.0,37.2562,37.3037,37.0186,37.2657,652501.0
2023-10-24 10:00:00,39.21,39.21,38.97,39.02,302466.0,37.2562,37.2562,37.0281,37.0757,302466.0
2023-10-24 10:10:00,39.02,39.19,39.0,39.15,278270.0,37.0757,37.2372,37.0566,37.1992,278270.0
2023-10-24 10:20:00,39.15,39.16,38.99,39.06,312226.0,37.1992,37.2087,37.0471,37.1137,312226.0
2023-10-24 10:30:00,39.06,39.1,38.97,39.07,344813.0,37.1137,37.1517,37.0281,37.1232,344813.0
2023-10-24 10:40:00,39.06,39.07,38.96,39.01,409305.0,37.1137,37.1232,37.0186,37.0662,409305.0
2023-10-24 10:50:00,39.02,39.05,38.84,38.85,397398.0,37.0757,37.1042,36.9046,36.9141,397398.0
2023-10-24 11:00:00,38.84,38.84,38.66,38.67,518947.0,36.9046,36.9046,36.7336,36.7431,518947.0
2023-10-24 11:10:00,38.67,38.74,38.36,38.4,922669.0,36.7431,36.8096,36.4485,36.4865,922669.0
2023-10-24 11:20:00,38.4,38.44,38.21,38.35,1545422.0,36.4865,36.5246,36.306,36.439,1545422.0
2023-10-24 11:30:00,38.35,38.52,38.34,38.41,588488.0,36.439,36.6006,36.4295,36.496,588488.0
2023-10-24 11:40:00,38.41,38.53,38.39,38.47,518968.0,36.496,36.6101,36.477,36.5531,518968.0
2023-10-24 11:50:00,38.46,38.51,38.37,38.43,598936.0,36.5436,36.5911,36.458,36.5151,598936.0
2023-10-24 12:00:00,38.43,38.54,38.4,38.48,296221.0,36.5151,36.6196,36.4865,36.5626,296221.0
2023-10-24 12:10:00,38.48,38.5,38.32,38.36,492738.0,36.5626,36.5816,36.4105,36.4485,492738.0
2023-10-24 12:20:00,38.36,38.36,38.2,38.26,689438.0,36.4485,36.4485,36.2965,36.3535,689438.0
2023-10-24 12:30:00,38.26,38.38,38.22,38.34,546816.0,36.3535,36.4675,36.3155,36.4295,546816.0
2023-10-24 12:40:00,38.34,38.37,38.27,38.29,269848.0,36.4295,36.458,36.363,36.382,269848.0
2023-10-24 12:50:00,38.29,38.34,38.21,38.33,437808.0,36.382,36.4295,36.306,36.42,437808.0
2023-10-24 13:00:00,38.33,38.48,38.31,38.44,232526.0,36.42,36.5626,36.401,36.5246,232526.0
2023-10-24 13:10:00,38.44,38.51,38.36,38.51,311984.0,36.5246,36.5911,36.4485,36.5911,311984.0
2023-10-24 13:20:00,38.51,38.67,38.49,38.66,680416.0,36.5911,36.7431,36.5721,36.7336,680416.0
2023-10-24 13:30:00,38.66,38.74,38.57,38.59,968501.0,36.7336,36.8096,36.6481,36.6671,968501.0
2023-10-24 13:40:00,38.59,38.63,38.54,38.59,329131.0,36.6671,36.7051,36.6196,36.6671,329131.0
2023-10-24 13:50:00,38.6,38.62,38.53,38.58,258005.0,36.6766,36.6956,36.6101,36.6576,258005.0
2023-10-24 14:00:00,38.58,38.67,38.55,38.64,178383.0,36.6576,36.7431,36.6291,36.7146,178383.0
2023-10-24 14:10:00,38.64,38.65,38.57,38.59,195194.0,36.7146,36.7241,36.6481,36.6671,195194.0
2023-10-24 14:20:00,38.59,38.64,38.56,38.64,229373.0,36.6671,36.7146,36.6386,36.7146,229373.0
2023-10-24 14:30:00,38.64,38.74,38.61,38.62,515232.0,36.7146,36.8096,36.6861,36.6956,515232.0
2023-10-24 14:40:00,38.62,38.72,38.6,38.7,282501.0,36.6956,36.7906,36.6766,36.7716,282501.0
2023-10-24 14:50:00,38.7,38.73,38.66,38.68,361336.0,36.7716,36.8001,36.7336,36.7526,361336.0
2023-10-24 15:00:00,38.68,38.7,38.64,38.65,148249.0,36.7526,36.7716,36.7146,36.7241,148249.0
2023-10-24 15:10:00,38.64,38.74,38.59,38.71,499684.0,36.7146,36.8096,36.6671,36.7811,499684.0
2023-10-24 15:20:00,38.71,38.74,38.69,38.7,271261.0,36.7811,36.8096,36.7621,36.7716,271261.0
2023-10-24 15:30:00,38.7,38.72,38.64,38.69,228615.0,36.7716,36.7906,36.7146,36.7621,228615.0
2023-10-24 15:40:00,38.68,38.79,38.67,38.77,498638.0,36.7526,36.8571,36.7431,36.8381,498638.0
2023-10-24 15:50:00,38.76,38.82,38.69,38.71,895952.0,36.8286,36.8856,36.7621,36.7811,895952.0
2023-10-25 09:30:00,38.36,38.84,38.28,38.41,3536671.0,36.4485,36.9046,36.3725,36.496,3536671.0
2023-10-25 09:40:00,38.4,38.47,38.23,38.29,1428222.0,36.4865,36.5531,36.325,36.382,1428222.0
2023-10-25 09:50:00,38.28,38.31,37.99,38.06,2945872.0,36.3725,36.401,36.097,36.1635,2945872.0
2023-10-25 10:00:00,38.08,38.14,37.92,37.94,442686.0,36.1825,36.2395,36.0305,36.0495,442686.0
2023-10-25 10:10:00,37.95,37.95,37.75,37.86,711802.0,36.059,36.059,35.8689,35.9735,711802.0
2023-10-25 10:20:00,37.86,37.9,37.73,37.83,663035.0,35.9735,36.0115,35.8499,35.9449,663035.0
2023-10-25 10:30:00,37.82,37.93,37.66,37.83,1163920.0,35.9354,36.04,35.7834,35.9449,1163920.0
2023-10-25 10:40:00,37.83,37.99,37.74,37.98,781498.0,35.9449,36.097,35.8594,36.0875,781498.0
2023-10-25 10:50:00,37.98,37.99,37.84,37.93,804633.0,36.0875,36.097,35.9545,36.04,804633.0
2023-10-25 11:00:00,37.92,38.12,37.9,38.08,918627.0,36.0305,36.2205,36.0115,36.1825,918627.0
2023-10-25 11:10:00,38.08,38.1,37.95,37.96,802701.0,36.1825,36.2015,36.059,36.0685,802701.0
2023-10-25 11:20:00,37.97,38.1,37.88,38.05,713299.0,36.078,36.2015,35.9925,36.154,713299.0
2023-10-25 11:30:00,38.04,38.21,37.95,38.2,739648.0,36.1445,36.306,36.059,36.2965,739648.0
2023-10-25 11:40:00,38.19,38.3,38.15,38.19,512504.0,36.287,36.3915,36.249,36.287,512504.0
2023-10-25 11:50:00,38.2,38.22,38.11,38.12,289462.0,36.2965,36.3155,36.211,36.2205,289462.0
2023-10-25 12:00:00,38.12,38.14,38.02,38.09,229995.0,36.2205,36.2395,36.1255,36.192,229995.0
2023-10-25 12:10:00,38.09,38.11,38.04,38.09,175369.0,36.192,36.211,36.1445,36.192,175369.0
2023-10-25 12:20:00,38.09,38.17,38.09,38.11,238842.0,36.192,36.268,36.192,36.211,238842.0
2023-10-25 12:30:00,38.11,38.21,38.1,38.11,169046.0,36.211,36.306,36.2015,36.211,169046.0
2023-10-25 12:40:00,38.11,38.2,38.01,38.08,385886.0,36.211,36.2965,36.116,36.1825,385886.0
2023-10-25 12:50:00,38.08,38.1,38.05,38.05,351359.0,36.1825,36.2015,36.154,36.154,351359.0
2023-10-25 13:00:00,38.05,38.06,37.91,38.06,548766.0,36.154,36.1635,36.021,36.1635,548766.0
2023-10-25 13:10:00,38.06,38.16,38.0,38.14,274242.0,36.1635,36.2585,36.1065,36.2395,274242.0
2023-10-25 13:20:00,38.13,38.16,38.06,38.07,235920.0,36.23,36.2585,36.1635,36.173,235920.0
2023-10-25 13:30:00,38.06,38.14,38.01,38.12,207651.0,36.1635,36.2395,36.116,36.2205,207651.0
2023-10-25 13:40:00,38.11,38.21,38.1,38.14,149202.0,36.211,36.306,36.2015,36.2395,149202.0
2023-10-25 13:50:00,38.14,38.31,38.12,38.3,296930.0,36.2395,36.401,36.2205,36.3915,296930.0
2023-10-25 14:00:00,38.3,38.35,38.24,38.25,413848.0,36.3915,36.439,36.3345,36.344,413848.0
2023-10-25 14:10:00,38.25,38.37,38.22,38.36,202994.0,36.344,36.458,36.3155,36.4485,202994.0
2023-10-25 14:20:00,38.35,38.45,38.34,38.43,485388.0,36.439,36.5341,36.4295,36.5151,485388.0
2023-10-25 14:30:00,38.43,38.45,38.36,38.39,518065.0,36.5151,36.5341,36.4485,36.477,518065.0
2023-10-25 14:40:00,38.39,38.47,38.37,38.44,421142.0,36.477,36.5531,36.458,36.5246,421142.0
2023-10-25 14:50:00,38.44,38.55,38.44,38.49,520097.0,36.5246,36.6291,36.5246,36.5721,520097.0
2023-10-25 15:00:00,38.49,38.67,38.45,38.66,1536873.0,36.5721,36.7431,36.5341,36.7336,1536873.0
2023-10-25 15:10:00,38.65,38.72,38.63,38.66,774791.0,36.7241,36.7906,36.7051,36.7336,774791.0
2023-10-25 15:20:00,38.67,38.71,38.62,38.65,181452.0,36.7431,36.7811,36.6956,36.7241,181452.0
2023-10-25 15:30:00,38.66,38.69,38.58,38.69,487439.0,36.7336,36.7621,36.6576,36.7621,487439.0
2023-10-25 15:40:00,38.68,38.69,38.58,38.62,591738.0,36.7526,36.7621,36.6576,36.6956,591738.0
2023-10-25 15:50:00,38.61,38.64,38.53,38.56,958342.0,36.6861,36.7146,36.6101,36.6386,958342.0
2023-10-26 09:30:00,38.61,39.19,38.61,38.99,1638360.0,36.6861,37.2372,36.6861,37.0471,1638360.0
2023-10-26 09:40:00,38.99,39.44,38.96,39.39,847620.0,37.0471,37.4747,37.0186,37.4272,847620.0
2023-10-26 09:50:00,39.39,39.59,39.36,39.37,939963.0,37.4272,37.6172,37.3987,37.4082,939963.0
2023-10-26 10:00:00,39.35,39.5,39.28,39.47,773737.0,37.3892,37.5317,37.3227,37.5032,773737.0
2023-10-26 10:10:00,39.47,39.69,39.46,39.63,676866.0,37.5032,37.7123,37.4937,37.6553,676866.0
2023-10-26 10:20:00,39.62,39.93,39.58,39.85,990026.0,37.6458,37.9403,37.6077,37.8643,990026.0
2023-10-26 10:30:00,39.86,39.88,39.71,39.73,501977.0,37.8738,37.8928,37.7313,37.7503,501977.0
2023-10-26 10:40:00,39.73,39.87,39.7,39.83,396412.0,37.7503,37.8833,37.7218,37.8453,396412.0
2023-10-26 10:50:00,39.82,39.97,39.78,39.94,2635376.0,37.8358,37.9783,37.7978,37.9498,2635376.0
2023-10-26 11:00:00,39.94,40.02,39.76,39.82,702433.0,37.9498,38.0258,37.7788,37.8358,702433.0
2023-10-26 11:10:00,39.84,39.89,39.71,39.76,520350.0,37.8548,37.9023,37.7313,37.7788,520350.0
2023-10-26 11:20:00,39.75,39.75,39.38,39.51,793423.0,37.7693,37.7693,37.4177,37.5412,793423.0
2023-10-26 11:30:00,39.52,39.7,39.46,39.7,618370.0,37.5507,37.7218,37.4937,37.7218,618370.0
2023-10-26 11:40:00,39.69,39.76,39.6,39.68,565661.0,37.7123,37.7788,37.6268,37.7028,565661.0
2023-10-26 11:50:00,39.68,39.72,39.63,39.64,325770.0,37.7028,37.7408,37.6553,37.6648,325770.0
2023-10-26 12:00:00,39.63,39.63,39.45,39.49,272946.0,37.6553,37.6553,37.4842,37.5222,272946.0
2023-10-26 12:10:00,39.49,39.5,39.24,39.32,974531.0,37.5222,37.5317,37.2847,37.3607,974531.0
2023-10-26 12:20:00,39.32,39.33,39.13,39.19,726820.0,37.3607,37.3702,37.1802,37.2372,726820.0
2023-10-26 12:30:00,39.18,39.27,39.13,39.21,334948.0,37.2277,37.3132,37.1802,37.2562,334948.0
2023-10-26 12:40:00,39.21,39.25,39.17,39.18,177511.0,37.2562,37.2942,37.2182,37.2277,177511.0
2023-10-26 12:50:00,39.19,39.26,39.18,39.22,176393.0,37.2372,37.3037,37.2277,37.2657,176393.0
2023-10-26 13:00:00,39.21,39.39,39.17,39.34,358588.0,37.2562,37.4272,37.2182,37.3797,358588.0
2023-10-26 13:10:00,39.34,39.45,39.31,39.41,353865.0,37.3797,37.4842,37.3512,37.4462,353865.0
2023-10-26 13:20:00,39.41,39.41,39.31,39.34,401797.0,37.4462,37.4462,37.3512,37.3797,401797.0
2023-10-26 13:30:00,39.33,39.36,39.24,39.29,459305.0,37.3702,37.3987,37.2847,37.3322,459305.0
2023-10-26 13:40:00,39.28,39.41,39.27,39.37,254754.0,37.3227,37.4462,37.3132,37.4082,254754.0
2023-10-26 13:50:00,39.37,39.51,39.36,39.51,346183.0,37.4082,37.5412,37.3987,37.5412,346183.0
2023-10-26 14:00:00,39.5,39.68,39.48,39.58,798361.0,37.5317,37.7028,37.5127,37.6077,798361.0
2023-10-26 14:10:00,39.59,39.77,39.58,39.72,694968.0,37.6172,37.7883,37.6077,37.7408,694968.0
2023-10-26 14:20:00,39.72,39.76,39.67,39.74,244209.0,37.7408,37.7788,37.6933,37.7598,244209.0
2023-10-26 14:30:00,39.74,39.83,39.68,39.72,428170.0,37.7598,37.8453,37.7028,37.7408,428170.0
2023-10-26 14:40:00,39.71,39.79,39.68,39.73,325371.0,37.7313,37.8073,37.7028,37.7503,325371.0
2023-10-26 14:50:00,39.73,39.93,39.72,39.93,713980.0,37.7503,37.9403,37.7408,37.9403,713980.0
2023-10-26 15:00:00,39.93,40.03,39.92,39.93,873537.0,37.9403,38.0353,37.9308,37.9403,873537.0
2023-10-26 15:10:00,39.94,39.95,39.81,39.87,488851.0,37.9498,37.9593,37.8263,37.8833,488851.0
2023-10-26 15:20:00,39.87,39.9,39.77,39.79,462364.0,37.8833,37.9118,37.7883,37.8073,462364.0
2023-10-26 15:30:00,39.78,39.82,39.69,39.71,453656.0,37.7978,37.8358,37.7123,37.7313,453656.0
2023-10-26 15:40:00,39.7,39.75,39.64,39.73,597033.0,37.7218,37.7693,37.6648,37.7503,597033.0
2023-10-26 15:50:00,39.73,39.79,39.71,39.74,1559891.0,37.7503,37.8073,37.7313,37.7598,1559891.0
2023-10-27 09:30:00,39.68,39.73,39.41,39.47,1232595.0,37.7028,37.7503,37.4462,37.5032,1232595.0
2023-10-27 09:40:00,39.47,39.5,39.29,39.34,625578.0,37.5032,37.5317,37.3322,37.3797,625578.0
2023-10-27 09:50:00,39.34,39.53,39.31,39.4,441250.0,37.3797,37.5602,37.3512,37.4367,441250.0
2023-10-27 10:00:00,39.4,39.45,39.18,39.41,670068.0,37.4367,37.4842,37.2277,37.4462,670068.0
2023-10-27 10:10:00,39.41,39.57,39.33,39.34,424662.0,37.4462,37.5982,37.3702,37.3797,424662.0
2023-10-27 10:20:00,39.34,39.42,39.26,39.35,291681.0,37.3797,37.4557,37.3037,37.3892,291681.0
2023-10-27 10:30:00,39.35,39.43,39.32,39.34,270410.0,37.3892,37.4652,37.3607,37.3797,270410.0
2023-10-27 10:40:00,39.35,39.46,39.22,39.43,304490.0,37.3892,37.4937,37.2657,37.4652,304490.0
2023-10-27 10:50:00,39.44,39.47,39.38,39.45,124969.0,37.4747,37.5032,37.4177,37.4842,124969.0
2023-10-27 11:00:00,39.45,39.46,39.3,39.37,217088.0,37.4842,37.4937,37.3417,37.4082,217088.0
2023-10-27 11:10:00,39.37,39.44,39.34,39.37,251227.0,37.4082,37.4747,37.3797,37.4082,251227.0
2023-10-27 11:20:00,39.37,39.38,39.26,39.27,203330.0,37.4082,37.4177,37.3037,37.3132,203330.0
2023-10-27 11:30:00,39.27,39.27,39.09,39.16,278547.0,37.3132,37.3132,37.1422,37.2087,278547.0
2023-10-27 11:40:00,39.18,39.29,39.14,39.22,175541.0,37.2277,37.3322,37.1897,37.2657,175541.0
2023-10-27 11:50:00,39.22,39.25,39.16,39.22,115971.0,37.2657,37.2942,37.2087,37.2657,115971.0
2023-10-27 12:00:00,39.22,39.22,39.11,39.18,96790.0,37.2657,37.2657,37.1612,37.2277,96790.0
2023-10-27 12:10:00,39.17,39.2,39.06,39.13,661342.0,37.2182,37.2467,37.1137,37.1802,661342.0
2023-10-27 12:20:00,39.12,39.13,39.01,39.05,157593.0,37.1707,37.1802,37.0662,37.1042,157593.0
2023-10-27 12:30:00,39.05,39.05,38.96,39.03,217776.0,37.1042,37.1042,37.0186,37.0852,217776.0
2023-10-27 12:40:00,39.02,39.05,38.91,38.93,235000.0,37.0757,37.1042,36.9711,36.9901,235000.0
2023-10-27 12:50:00,38.93,38.93,38.8,38.82,156414.0,36.9901,36.9901,36.8666,36.8856,156414.0
2023-10-27 13:00:00,38.82,38.9,38.67,38.69,634424.0,36.8856,36.9616,36.7431,36.7621,634424.0
2023-10-27 13:10:00,38.69,38.73,38.49,38.54,1835095.0,36.7621,36.8001,36.5721,36.6196,1835095.0
2023-10-27 13:20:00,38.54,38.68,38.48,38.64,706047.0,36.6196,36.7526,36.5626,36.7146,706047.0
2023-10-27 13:30:00,38.63,38.68,38.59,38.62,222812.0,36.7051,36.7526,36.6671,36.6956,222812.0
2023-10-27 13:40:00,38.61,38.71,38.58,38.64,301182.0,36.6861,36.7811,36.6576,36.7146,301182.0
2023-10-27 13:50:00,38.64,38.68,38.58,38.61,388390.0,36.7146,36.7526,36.6576,36.6861,388390.0
2023-10-27 14:00:00,38.61,38.63,38.48,38.54,393172.0,36.6861,36.7051,36.5626,36.6196,393172.0
2023-10-27 14:10:00,38.54,38.72,38.53,38.69,222207.0,36.6196,36.7906,36.6101,36.7621,222207.0
2023-10-27 14:20:00,38.68,38.69,38.57,38.62,285835.0,36.7526,36.7621,36.6481,36.6956,285835.0
2023-10-27 14:30:00,38.62,38.74,38.61,38.72,301569.0,36.6956,36.8096,36.6861,36.7906,301569.0
2023-10-27 14:40:00,38.72,38.78,38.71,38.73,254303.0,36.7906,36.8476,36.7811,36.8001,254303.0
2023-10-27 14:50:00,38.73,38.74,38.62,38.65,203442.0,36.8001,36.8096,36.6956,36.7241,203442.0
2023-10-27 15:00:00,38.64,38.74,38.64,38.71,225544.0,36.7146,36.8096,36.7146,36.7811,225544.0
2023-10-27 15:10:00,38.72,38.78,38.67,38.71,409492.0,36.7906,36.8476,36.7431,36.7811,409492.0
2023-10-27 15:20:00,38.7,38.82,38.68,38.82,253844.0,36.7716,36.8856,36.7526,36.8856,253844.0
2023-10-27 15:30:00,38.82,38.84,38.76,38.79,416876.0,36.8856,36.9046,36.8286,36.8571,416876.0
2023-10-27 15:40:00,38.79,38.81,38.72,38.75,614212.0,36.8571,36.8761,36.7906,36.8191,614212.0
2023-10-27 15:50:00,38.74,38.89,38.72,38.87,1807769.0,36.8096,36.9521,36.7906,36.9331,1807769.0
2023-10-30 09:30:00,39.32,39.64,39.3,39.47,836953.0,37.3607,37.6648,37.3417,37.5032,836953.0
2023-10-30 09:40:00,39.48,39.52,39.12,39.22,580297.0,37.5127,37.5507,37.1707,37.2657,580297.0
2023-10-30 09:50:00,39.22,39.24,39.01,39.12,213294.0,37.2657,37.2847,37.0662,37.1707,213294.0
2023-10-30 10:00:00,39.11,39.26,39.07,39.08,683731.0,37.1612,37.3037,37.1232,37.1327,683731.0
2023-10-30 10:10:00,39.07,39.07,38.83,38.88,341080.0,37.1232,37.1232,36.8951,36.9426,341080.0
2023-10-30 10:20:00,38.87,39.08,38.85,39.06,537431.0,36.9331,37.1327,36.9141,37.1137,537431.0
2023-10-30 10:30:00,39.05,39.15,39.02,39.07,452062.0,37.1042,37.1992,37.0757,37.1232,452062.0
2023-10-30 10:40:00,39.06,39.07,38.94,39.01,204708.0,37.1137,37.1232,36.9996,37.0662,204708.0
2023-10-30 10:50:00,39.0,39.11,38.99,39.04,204909.0,37.0566,37.1612,37.0471,37.0947,204909.0
2023-10-30 11:00:00,39.05,39.25,39.04,39.23,290418.0,37.1042,37.2942,37.0947,37.2752,290418.0
2023-10-30 11:10:00,39.24,39.31,39.23,39.25,442904.0,37.2847,37.3512,37.2752,37.2942,442904.0
2023-10-30 11:20:00,39.25,39.32,39.19,39.32,220592.0,37.2942,37.3607,37.2372,37.3607,220592.0
2023-10-30 11:30:00,39.32,39.39,39.23,39.23,236845.0,37.3607,37.4272,37.2752,37.2752,236845.0
2023-10-30 11:40:00,39.23,39.27,39.15,39.17,169153.0,37.2752,37.3132,37.1992,37.2182,169153.0
2023-10-30 11:50:00,39.16,39.22,39.15,39.21,130689.0,37.2087,37.2657,37.1992,37.2562,130689.0
2023-10-30 12:00:00,39.2,39.28,39.19,39.22,107838.0,37.2467,37.3227,37.2372,37.2657,107838.0
2023-10-30 12:10:00,39.22,39.33,39.22,39.28,195126.0,37.2657,37.3702,37.2657,37.3227,195126.0
2023-10-30 12:20:00,39.29,39.3,39.22,39.23,65334.0,37.3322,37.3417,37.2657,37.2752,65334.0
2023-10-30 12:30:00,39.23,39.31,39.21,39.25,72611.0,37.2752,37.3512,37.2562,37.2942,72611.0
2023-10-30 12:40:00,39.25,39.25,39.12,39.18,136685.0,37.2942,37.2942,37.1707,37.2277,136685.0
2023-10-30 12:50:00,39.19,39.25,39.18,39.25,118411.0,37.2372,37.2942,37.2277,37.2942,118411.0
2023-10-30 13:00:00,39.25,39.31,39.24,39.27,258702.0,37.2942,37.3512,37.2847,37.3132,258702.0
2023-10-30 13:10:00,39.27,39.29,39.24,39.26,110990.0,37.3132,37.3322,37.2847,37.3037,110990.0
2023-10-30 13:20:00,39.26,39.41,39.25,39.38,262782.0,37.3037,37.4462,37.2942,37.4177,262782.0
2023-10-30 13:30:00,39.39,39.43,39.34,39.41,142659.0,37.4272,37.4652,37.3797,37.4462,142659.0
2023-10-30 13:40:00,39.41,39.48,39.36,39.48,203427.0,37.4462,37.5127,37.3987,37.5127,203427.0
2023-10-30 13:50:00,39.48,39.53,39.47,39.5,252033.0,37.5127,37.5602,37.5032,37.5317,252033.0
2023-10-30 14:00:00,39.49,39.52,39.45,39.48,175955.0,37.5222,37.5507,37.4842,37.5127,175955.0
2023-10-30 14:10:00,39.47,39.49,39.43,39.48,331783.0,37.5032,37.5222,37.4652,37.5127,331783.0
2023-10-30 14:20:00,39.47,39.5,39.42,39.47,303120.0,37.5032,37.5317,37.4557,37.5032,303120.0
2023-10-30 14:30:00,39.47,39.57,39.46,39.55,94667.0,37.5032,37.5982,37.4937,37.5792,94667.0
2023-10-30 14:40:00,39.55,39.56,39.5,39.54,135102.0,37.5792,37.5887,37.5317,37.5697,135102.0
2023-10-30 14:50:00,39.53,39.54,39.47,39.49,134130.0,37.5602,37.5697,37.5032,37.5222,134130.0
2023-10-30 15:00:00,39.49,39.57,39.48,39.55,383283.0,37.5222,37.5982,37.5127,37.5792,383283.0
2023-10-30 15:10:00,39.55,39.62,39.5,39.59,183424.0,37.5792,37.6458,37.5317,37.6172,183424.0
2023-10-30 15:20:00,39.59,39.63,39.54,39.57,398246.0,37.6172,37.6553,37.5697,37.5982,398246.0
2023-10-30 15:30:00,39.57,39.57,39.48,39.5,233206.0,37.5982,37.5982,37.5127,37.5317,233206.0
2023-10-30 15:40:00,39.51,39.52,39.43,39.45,417344.0,37.5412,37.5507,37.4652,37.4842,417344.0
2023-10-30 15:50:00,39.45,39.47,39.41,39.45,1165658.0,37.4842,37.5032,37.4462,37.4842,1165658.0
2023-10-31 09:30:00,39.57,39.83,39.44,39.65,447536.0,37.5982,37.8453,37.4747,37.6743,447536.0
2023-10-31 09:40:00,39.65,39.72,39.42,39.44,244579.0,37.6743,37.7408,37.4557,37.4747,244579.0
2023-10-31 09:50:00,39.45,39.5,39.3,39.41,479928.0,37.4842,37.5317,37.3417,37.4462,479928.0
2023-10-31 10:00:00,39.42,39.44,39.16,39.25,412009.0,37.4557,37.4747,37.2087,37.2942,412009.0
2023-10-31 10:10:00,39.25,39.55,39.25,39.44,599784.0,37.2942,37.5792,37.2942,37.4747,599784.0
2023-10-31 10:20:00,39.45,39.48,39.33,39.38,202310.0,37.4842,37.5127,37.3702,37.4177,202310.0
2023-10-31 10:30:00,39.38,39.49,39.31,39.4,147281.0,37.4177,37.5222,37.3512,37.4367,147281.0
2023-10-31 10:40:00,39.4,39.52,39.4,39.5,87779.0,37.4367,37.5507,37.4367,37.5317,87779.0
2023-10-31 10:50:00,39.5,39.65,39.49,39.62,222225.0,37.5317,37.6743,37.5222,37.6458,222225.0
2023-10-31 11:00:00,39.62,39.69,39.61,39.67,262820.0,37.6458,37.7123,37.6363,37.6933,262820.0
2023-10-31 11:10:00,39.68,39.69,39.61,39.67,88163.0,37.7028,37.7123,37.6363,37.6933,88163.0
2023-10-31 11:20:00,39.66,39.76,39.61,39.7,132872.0,37.6838,37.7788,37.6363,37.7218,132872.0
2023-10-31 11:30:00,39.7,39.77,39.66,39.7,96715.0,37.7218,37.7883,37.6838,37.7218,96715.0
2023-10-31 11:40:00,39.7,39.73,39.66,39.69,44673.0,37.7218,37.7503,37.6838,37.7123,44673.0
2023-10-31 11:50:00,39.69,39.74,39.59,39.74,252585.0,37.7123,37.7598,37.6172,37.7598,252585.0
2023-10-31 12:00:00,39.73,39.75,39.68,39.73,107745.0,37.7503,37.7693,37.7028,37.7503,107745.0
2023-10-31 12:10:00,39.73,39.74,39.49,39.49,151221.0,37.7503,37.7598,37.5222,37.5222,151221.0
2023-10-31 12:20:00,39.49,39.6,39.47,39.55,161373.0,37.5222,37.6268,37.5032,37.5792,161373.0
2023-10-31 12:30:00,39.55,39.6,39.43,39.52,108542.0,37.5792,37.6268,37.4652,37.5507,108542.0
2023-10-31 12:40:00,39.51,39.6,39.51,39.55,52127.0,37.5412,37.6268,37.5412,37.5792,52127.0
2023-10-31 12:50:00,39.55,39.63,39.54,39.63,82571.0,37.5792,37.6553,37.5697,37.6553,82571.0
2023-10-31 13:00:00,39.63,39.64,39.59,39.6,74755.0,37.6553,37.6648,37.6172,37.6268,74755.0
2023-10-31 13:10:00,39.61,39.61,39.5,39.59,149483.0,37.6363,37.6363,37.5317,37.6172,149483.0
2023-10-31 13:20:00,39.6,39.62,39.53,39.6,40343.0,37.6268,37.6458,37.5602,37.6268,40343.0
2023-10-31 13:30:00,39.6,39.67,39.59,39.59,219330.0,37.6268,37.6933,37.6172,37.6172,219330.0
2023-10-31 13:40:00,39.6,39.67,39.56,39.57,772446.0,37.6268,37.6933,37.5887,37.5982,772446.0
2023-10-31 13:50:00,39.57,39.59,39.53,39.57,136463.0,37.5982,37.6172,37.5602,37.5982,136463.0
2023-10-31 14:00:00,39.57,39.63,39.56,39.59,69258.0,37.5982,37.6553,37.5887,37.6172,69258.0
2023-10-31 14:10:00,39.59,39.64,39.59,39.6,65319.0,37.6172,37.6648,37.6172,37.6268,65319.0
2023-10-31 14:20:00,39.61,39.63,39.58,39.59,54590.0,37.6363,37.6553,37.6077,37.6172,54590.0
2023-10-31 14:30:00,39.59,39.62,39.51,39.52,452191.0,37.6172,37.6458,37.5412,37.5507,452191.0
2023-10-31 14:40:00,39.52,39.67,39.49,39.64,256134.0,37.5507,37.6933,37.5222,37.6648,256134.0
2023-10-31 14:50:00,39.65,39.73,39.65,39.72,101114.0,37.6743,37.7503,37.6743,37.7408,101114.0
2023-10-31 15:00:00,39.73,39.79,39.71,39.75,214539.0,37.7503,37.8073,37.7313,37.7693,214539.0
2023-10-31 15:10:00,39.75,39.78,39.73,39.77,106816.0,37.7693,37.7978,37.7503,37.7883,106816.0
2023-10-31 15:20:00,39.77,39.79,39.74,39.77,115279.0,37.7883,37.8073,37.7598,37.7883,115279.0
2023-10-31 15:30:00,39.77,39.77,39.71,39.72,128998.0,37.7883,37.7883,37.7313,37.7408,128998.0
2023-10-31 15:40:00,39.71,39.71,39.62,39.63,280093.0,37.7313,37.7313,37.6458,37.6553,280093.0
2023-10-31 15:50:00,39.64,39.7,39.62,39.67,726668.0,37.6648,37.7218,37.6458,37.6933,726668.0
2023-11-01 09:30:00,39.62,39.79,39.25,39.37,1674363.0,37.6458,37.8073,37.2942,37.4082,1674363.0
2023-11-01 09:40:00,39.36,39.46,39.23,39.42,487985.0,37.3987,37.4937,37.2752,37.4557,487985.0
2023-11-01 09:50:00,39.42,39.5,39.38,39.41,379900.0,37.4557,37.5317,37.4177,37.4462,379900.0
2023-11-01 10:00:00,39.41,39.51,39.25,39.42,300422.0,37.4462,37.5412,37.2942,37.4557,300422.0
2023-11-01 10:10:00,39.42,39.69,39.38,39.69,697537.0,37.4557,37.7123,37.4177,37.7123,697537.0
2023-11-01 10:20:00,39.7,39.83,39.69,39.79,765649.0,37.7218,37.8453,37.7123,37.8073,765649.0
2023-11-01 10:30:00,39.8,39.93,39.76,39.91,763965.0,37.8168,37.9403,37.7788,37.9213,763965.0
2023-11-01 10:40:00,39.92,39.95,39.83,39.84,830087.0,37.9308,37.9593,37.8453,37.8548,830087.0
2023-11-01 10:50:00,39.83,39.84,39.74,39.76,180571.0,37.8453,37.8548,37.7598,37.7788,180571.0
2023-11-01 11:00:00,39.75,39.8,39.72,39.79,154659.0,37.7693,37.8168,37.7408,37.8073,154659.0
2023-11-01 11:10:00,39.78,39.79,39.51,39.56,231237.0,37.7978,37.8073,37.5412,37.5887,231237.0
2023-11-01 11:20:00,39.57,39.57,39.47,39.52,117632.0,37.5982,37.5982,37.5032,37.5507,117632.0
2023-11-01 11:30:00,39.52,39.6,39.49,39.57,147635.0,37.5507,37.6268,37.5222,37.5982,147635.0
2023-11-01 11:40:00,39.56,39.7,39.54,39.7,243957.0,37.5887,37.7218,37.5697,37.7218,243957.0
2023-11-01 11:50:00,39.7,39.7,39.61,39.62,140944.0,37.7218,37.7218,37.6363,37.6458,140944.0
2023-11-01 12:00:00,39.62,39.63,39.57,39.61,167320.0,37.6458,37.6553,37.5982,37.6363,167320.0
2023-11-01 12:10:00,39.61,39.62,39.49,39.55,149848.0,37.6363,37.6458,37.5222,37.5792,149848.0
2023-11-01 12:20:00,39.55,39.6,39.54,39.57,64763.0,37.5792,37.6268,37.5697,37.5982,64763.0
2023-11-01 12:30:00,39.58,39.59,39.46,39.46,74905.0,37.6077,37.6172,37.4937,37.4937,74905.0
2023-11-01 12:40:00,39.46,39.48,39.41,39.44,174718.0,37.4937,37.5127,37.4462,37.4747,174718.0
2023-11-01 12:50:00,39.43,39.45,39.4,39.43,56011.0,37.4652,37.4842,37.4367,37.4652,56011.0
2023-11-01 13:00:00,39.43,39.43,39.35,39.37,74674.0,37.4652,37.4652,37.3892,37.4082,74674.0
2023-11-01 13:10:00,39.37,39.44,39.36,39.38,82741.0,37.4082,37.4747,37.3987,37.4177,82741.0
2023-11-01 13:20:00,39.39,39.41,39.27,39.41,229101.0,37.4272,37.4462,37.3132,37.4462,229101.0
2023-11-01 13:30:00,39.4,39.44,39.37,39.39,393173.0,37.4367,37.4747,37.4082,37.4272,393173.0
2023-11-01 13:40:00,39.39,39.46,39.37,39.43,209586.0,37.4272,37.4937,37.4082,37.4652,209586.0
2023-11-01 13:50:00,39.43,39.53,39.42,39.52,110402.0,37.4652,37.5602,37.4557,37.5507,110402.0
2023-11-01 14:00:00,39.52,39.65,39.4,39.47,429471.0,37.5507,37.6743,37.4367,37.5032,429471.0
2023-11-01 14:10:00,39.48,39.5,39.32,39.38,432568.0,37.5127,37.5317,37.3607,37.4177,432568.0
2023-11-01 14:20:00,39.38,39.49,39.38,39.46,135895.0,37.4177,37.5222,37.4177,37.4937,135895.0
2023-11-01 14:30:00,39.46,39.59,39.38,39.39,457808.0,37.4937,37.6172,37.4177,37.4272,457808.0
2023-11-01 14:40:00,39.39,39.4,39.2,39.27,687388.0,37.4272,37.4367,37.2467,37.3132,687388.0
2023-11-01 14:50:00,39.26,39.53,39.25,39.5,660268.0,37.3037,37.5602,37.2942,37.5317,660268.0
2023-11-01 15:00:00,39.51,39.7,39.5,39.65,631133.0,37.5412,37.7218,37.5317,37.6743,631133.0
2023-11-01 15:10:00,39.65,39.77,39.64,39.7,587739.0,37.6743,37.7883,37.6648,37.7218,587739.0
2023-11-01 15:20:00,39.7,39.8,39.66,39.72,333462.0,37.7218,37.8168,37.6838,37.7408,333462.0
2023-11-01 15:30:00,39.71,39.83,39.68,39.82,985064.0,37.7313,37.8453,37.7028,37.8358,985064.0
2023-11-01 15:40:00,39.82,39.85,39.77,39.82,466425.0,37.8358,37.8643,37.7883,37.8358,466425.0
2023-11-01 15:50:00,39.83,39.86,39.78,39.84,854078.0,37.8453,37.8738,37.7978,37.8548,854078.0
2023-11-02 09:30:00,40.4,40.91,40.35,40.89,2052902.0,38.3869,38.8715,38.3394,38.8525,2052902.0
2023-11-02 09:40:00,40.89,40.96,40.65,40.72,1237511.0,38.8525,38.919,38.6244,38.6909,1237511.0
2023-11-02 09:50:00,40.73,40.85,40.66,40.81,495991.0,38.7004,38.8145,38.6339,38.7765,495991.0
2023-11-02 10:00:00,40.81,40.85,40.74,40.79,421579.0,38.7765,38.8145,38.7099,38.7575,421579.0
2023-11-02 10:10:00,40.8,40.85,40.74,40.83,284388.0,38.767,38.8145,38.7099,38.7955,284388.0
2023-11-02 10:20:00,40.83,41.03,40.82,41.02,561951.0,38.7955,38.9855,38.786,38.976,561951.0
2023-11-02 10:30:00,41.02,41.18,41.01,41.12,1002449.0,38.976,39.128,38.9665,39.071,1002449.0
2023-11-02 10:40:00,41.12,41.26,41.08,41.26,461799.0,39.071,39.204,39.033,39.204,461799.0
2023-11-02 10:50:00,41.26,41.27,41.2,41.25,396469.0,39.204,39.2135,39.147,39.1945,396469.0
2023-11-02 11:00:00,41.25,41.47,41.19,41.45,742865.0,39.1945,39.4036,39.1375,39.3846,742865.0
2023-11-02 11:10:00,41.46,41.49,41.31,41.38,1380840.0,39.3941,39.4226,39.2515,39.3181,1380840.0
2023-11-02 11:20:00,41.38,41.41,41.34,41.35,416167.0,39.3181,39.3466,39.28,39.2895,416167.0
2023-11-02 11:30:00,41.34,41.47,41.32,41.45,332810.0,39.28,39.4036,39.261,39.3846,332810.0
2023-11-02 11:40:00,41.45,41.52,41.43,41.49,212412.0,39.3846,39.4511,39.3656,39.4226,212412.0
2023-11-02 11:50:00,41.49,41.53,41.46,41.48,243994.0,39.4226,39.4606,39.3941,39.4131,243994.0
2023-11-02 12:00:00,41.47,41.49,41.4,41.44,170417.0,39.4036,39.4226,39.3371,39.3751,170417.0
2023-11-02 12:10:00,41.43,41.56,41.39,41.56,230800.0,39.3656,39.4891,39.3276,39.4891,230800.0
2023-11-02 12:20:00,41.56,41.6,41.41,41.42,250226.0,39.4891,39.5271,39.3466,39.3561,250226.0
2023-11-02 12:30:00,41.42,41.51,41.41,41.49,160149.0,39.3561,39.4416,39.3466,39.4226,160149.0
2023-11-02 12:40:00,41.49,41.58,41.48,41.58,318975.0,39.4226,39.5081,39.4131,39.5081,318975.0
2023-11-02 12:50:00,41.57,41.64,41.55,41.56,396852.0,39.4986,39.5651,39.4796,39.4891,396852.0
2023-11-02 13:00:00,41.56,41.63,41.54,41.62,287641.0,39.4891,39.5556,39.4701,39.5461,287641.0
2023-11-02 13:10:00,41.63,41.68,41.6,41.63,392747.0,39.5556,39.6031,39.5271,39.5556,392747.0
2023-11-02 13:20:00,41.63,41.65,41.57,41.58,149077.0,39.5556,39.5746,39.4986,39.5081,149077.0
2023-11-02 13:30:00,41.57,41.7,41.57,41.69,191170.0,39.4986,39.6221,39.4986,39.6126,191170.0
2023-11-02 13:40:00,41.68,41.69,41.61,41.65,238532.0,39.6031,39.6126,39.5366,39.5746,238532.0
2023-11-02 13:50:00,41.65,41.79,41.64,41.77,459649.0,39.5746,39.7076,39.5651,39.6886,459649.0
2023-11-02 14:00:00,41.77,41.8,41.7,41.71,199008.0,39.6886,39.7171,39.6221,39.6316,199008.0
2023-11-02 14:10:00,41.71,41.75,41.67,41.74,190253.0,39.6316,39.6696,39.5936,39.6601,190253.0
2023-11-02 14:20:00,41.74,41.81,41.71,41.8,161642.0,39.6601,39.7266,39.6316,39.7171,161642.0
2023-11-02 14:30:00,41.8,41.88,41.78,41.86,214695.0,39.7171,39.7931,39.6981,39.7741,214695.0
2023-11-02 14:40:00,41.86,41.9,41.78,41.8,720362.0,39.7741,39.8121,39.6981,39.7171,720362.0
2023-11-02 14:50:00,41.8,41.87,41.8,41.85,266858.0,39.7171,39.7836,39.7171,39.7646,266858.0
2023-11-02 15:00:00,41.85,41.9,41.82,41.88,542618.0,39.7646,39.8121,39.7361,39.7931,542618.0
2023-11-02 15:10:00,41.88,41.97,41.87,41.94,482490.0,39.7931,39.8787,39.7836,39.8502,482490.0
2023-11-02 15:20:00,41.94,42.0,41.93,41.98,245669.0,39.8502,39.9072,39.8406,39.8882,245669.0
2023-11-02 15:30:00,41.98,42.16,41.97,42.16,851449.0,39.8882,40.0592,39.8787,40.0592,851449.0
2023-11-02 15:40:00,42.16,42.17,41.99,42.02,1164091.0,40.0592,40.0687,39.8977,39.9262,1164091.0
2023-11-02 15:50:00,42.02,42.11,42.0,42.11,1634973.0,39.9262,40.0117,39.9072,40.0117,1634973.0
2023-11-03 09:30:00,43.35,43.94,43.3,43.91,2873261.0,41.1899,41.7505,41.1424,41.722,2873261.0
2023-11-03 09:40:00,43.92,44.12,43.7,43.84,2020471.0,41.7315,41.9215,41.5225,41.6555,2020471.0
2023-11-03 09:50:00,43.84,44.15,43.82,44.14,1809279.0,41.6555,41.95,41.6365,41.9405,1809279.0
2023-11-03 10:00:00,44.14,44.21,43.76,43.81,1269627.0,41.9405,42.007,41.5795,41.627,1269627.0
2023-11-03 10:10:00,43.8,43.88,43.73,43.77,963912.0,41.6175,41.6935,41.551,41.589,963912.0
2023-11-03 10:20:00,43.77,43.85,43.54,43.56,894098.0,41.589,41.665,41.3704,41.3894,894098.0
2023-11-03 10:30:00,43.57,43.64,43.45,43.56,617461.0,41.3989,41.4654,41.2849,41.3894,617461.0
2023-11-03 10:40:00,43.55,43.65,43.48,43.65,302130.0,41.3799,41.4749,41.3134,41.4749,302130.0
2023-11-03 10:50:00,43.65,43.78,43.59,43.77,383429.0,41.4749,41.5985,41.4179,41.589,383429.0
2023-11-03 11:00:00,43.78,43.84,43.69,43.74,323953.0,41.5985,41.6555,41.5129,41.5605,323953.0
2023-11-03 11:10:00,43.74,43.86,43.68,43.84,341007.0,41.5605,41.6745,41.5034,41.6555,341007.0
2023-11-03 11:20:00,43.84,43.95,43.81,43.82,387306.0,41.6555,41.76,41.627,41.6365,387306.0
2023-11-03 11:30:00,43.82,43.93,43.79,43.91,338344.0,41.6365,41.741,41.608,41.722,338344.0
2023-11-03 11:40:00,43.91,43.92,43.74,43.78,307388.0,41.722,41.7315,41.5605,41.5985,307388.0
2023-11-03 11:50:00,43.78,43.89,43.78,43.8,243836.0,41.5985,41.703,41.5985,41.6175,243836.0
2023-11-03 12:00:00,43.8,43.85,43.7,43.74,304484.0,41.6175,41.665,41.5225,41.5605,304484.0
2023-11-03 12:10:00,43.75,43.76,43.62,43.68,194996.0,41.57,41.5795,41.4464,41.5034,194996.0
2023-11-03 12:20:00,43.69,43.78,43.65,43.76,187680.0,41.5129,41.5985,41.4749,41.5795,187680.0
2023-11-03 12:30:00,43.77,43.86,43.76,43.83,205067.0,41.589,41.6745,41.5795,41.646,205067.0
2023-11-03 12:40:00,43.84,43.85,43.76,43.8,186306.0,41.6555,41.665,41.5795,41.6175,186306.0
2023-11-03 12:50:00,43.8,43.92,43.78,43.91,141925.0,41.6175,41.7315,41.5985,41.722,141925.0
2023-11-03 13:00:00,43.91,43.96,43.88,43.91,277681.0,41.722,41.7695,41.6935,41.722,277681.0
2023-11-03 13:10:00,43.91,43.93,43.79,43.82,185543.0,41.722,41.741,41.608,41.6365,185543.0
2023-11-03 13:20:00,43.82,43.85,43.77,43.8,258074.0,41.6365,41.665,41.589,41.6175,258074.0
2023-11-03 13:30:00,43.8,43.84,43.7,43.73,286343.0,41.6175,41.6555,41.5225,41.551,286343.0
2023-11-03 13:40:00,43.73,43.75,43.68,43.75,191874.0,41.551,41.57,41.5034,41.57,191874.0
2023-11-03 13:50:00,43.75,43.85,43.74,43.82,308709.0,41.57,41.665,41.5605,41.6365,308709.0
2023-11-03 14:00:00,43.83,43.85,43.73,43.79,175156.0,41.646,41.665,41.551,41.608,175156.0
2023-11-03 14:10:00,43.8,43.87,43.78,43.83,411106.0,41.6175,41.684,41.5985,41.646,411106.0
2023-11-03 14:20:00,43.83,43.92,43.82,43.91,158910.0,41.646,41.7315,41.6365,41.722,158910.0
2023-11-03 14:30:00,43.91,43.96,43.89,43.91,216429.0,41.722,41.7695,41.703,41.722,216429.0
2023-11-03 14:40:00,43.92,43.96,43.89,43.91,122850.0,41.7315,41.7695,41.703,41.722,122850.0
2023-11-03 14:50:00,43.91,43.97,43.9,43.96,143975.0,41.722,41.779,41.7125,41.7695,143975.0
2023-11-03 15:00:00,43.96,43.99,43.9,43.91,198279.0,41.7695,41.798,41.7125,41.722,198279.0
2023-11-03 15:10:00,43.91,43.93,43.84,43.87,285761.0,41.722,41.741,41.6555,41.684,285761.0
2023-11-03 15:20:00,43.87,43.91,43.85,43.87,549193.0,41.684,41.722,41.665,41.684,549193.0
2023-11-03 15:30:00,43.87,43.87,43.76,43.83,814096.0,41.684,41.684,41.5795,41.646,814096.0
2023-11-03 15:40:00,43.83,43.83,43.69,43.7,979678.0,41.646,41.646,41.5129,41.5225,979678.0
2023-11-03 15:50:00,43.7,43.71,43.58,43.61,1232518.0,41.5225,41.532,41.4084,41.4369,1232518.0
2023-11-06 09:30:00,43.65,43.9,43.34,43.4,1997142.0,41.4749,41.7125,41.1804,41.2374,1997142.0
2023-11-06 09:40:00,43.4,43.54,43.07,43.3,1136926.0,41.2374,41.3704,40.9238,41.1424,1136926.0
2023-11-06 09:50:00,43.31,43.43,43.28,43.36,490454.0,41.1519,41.2659,41.1234,41.1994,490454.0
2023-11-06 10:00:00,43.36,43.42,43.18,43.25,409662.0,41.1994,41.2564,41.0284,41.0949,409662.0
2023-11-06 10:10:00,43.24,43.24,43.0,43.13,395799.0,41.0854,41.0854,40.8573,40.9809,395799.0
2023-11-06 10:20:00,43.13,43.16,42.98,43.01,889418.0,40.9809,41.0094,40.8383,40.8668,889418.0
2023-11-06 10:30:00,43.0,43.19,42.98,43.19,318867.0,40.8573,41.0379,40.8383,41.0379,318867.0
2023-11-06 10:40:00,43.19,43.25,43.0,43.01,382592.0,41.0379,41.0949,40.8573,40.8668,382592.0
2023-11-06 10:50:00,43.01,43.16,43.01,43.13,193629.0,40.8668,41.0094,40.8668,40.9809,193629.0
2023-11-06 11:00:00,43.14,43.32,43.12,43.32,332431.0,40.9904,41.1614,40.9714,41.1614,332431.0
2023-11-06 11:10:00,43.31,43.36,43.2,43.26,228898.0,41.1519,41.1994,41.0474,41.1044,228898.0
2023-11-06 11:20:00,43.26,43.29,43.2,43.24,197913.0,41.1044,41.1329,41.0474,41.0854,197913.0
2023-11-06 11:30:00,43.24,43.28,43.17,43.27,188438.0,41.0854,41.1234,41.0189,41.1139,188438.0
2023-11-06 11:40:00,43.27,43.27,43.17,43.2,149189.0,41.1139,41.1139,41.0189,41.0474,149189.0
2023-11-06 11:50:00,43.2,43.24,43.15,43.23,118516.0,41.0474,41.0854,40.9999,41.0759,118516.0
2023-11-06 12:00:00,43.24,43.28,43.16,43.16,107514.0,41.0854,41.1234,41.0094,41.0094,107514.0
2023-11-06 12:10:00,43.16,43.19,43.12,43.16,122506.0,41.0094,41.0379,40.9714,41.0094,122506.0
2023-11-06 12:20:00,43.16,43.16,42.97,43.02,408499.0,41.0094,41.0094,40.8288,40.8763,408499.0
2023-11-06 12:30:00,43.02,43.1,43.02,43.1,165255.0,40.8763,40.9523,40.8763,40.9523,165255.0
2023-11-06 12:40:00,43.09,43.12,43.03,43.06,250575.0,40.9428,40.9714,40.8858,40.9143,250575.0
2023-11-06 12:50:00,43.06,43.07,43.02,43.04,169605.0,40.9143,40.9238,40.8763,40.8953,169605.0
2023-11-06 13:00:00,43.04,43.05,42.97,42.98,173000.0,40.8953,40.9048,40.8288,40.8383,173000.0
2023-11-06 13:10:00,42.98,42.99,42.79,42.8,353999.0,40.8383,40.8478,40.6578,40.6673,353999.0
2023-11-06 13:20:00,42.8,42.91,42.75,42.88,478598.0,40.6673,40.7718,40.6198,40.7433,478598.0
2023-11-06 13:30:00,42.89,42.96,42.85,42.93,128112.0,40.7528,40.8193,40.7148,40.7908,128112.0
2023-11-06 13:40:00,42.92,42.93,42.85,42.86,101988.0,40.7813,40.7908,40.7148,40.7243,101988.0
2023-11-06 13:50:00,42.87,42.87,42.79,42.83,86360.0,40.7338,40.7338,40.6578,40.6958,86360.0
2023-11-06 14:00:00,42.84,42.93,42.83,42.84,171055.0,40.7053,40.7908,40.6958,40.7053,171055.0
2023-11-06 14:10:00,42.84,42.87,42.81,42.84,104156.0,40.7053,40.7338,40.6768,40.7053,104156.0
2023-11-06 14:20:00,42.84,42.91,42.82,42.91,110190.0,40.7053,40.7718,40.6863,40.7718,110190.0
2023-11-06 14:30:00,42.91,42.94,42.89,42.91,158170.0,40.7718,40.8003,40.7528,40.7718,158170.0
2023-11-06 14:40:00,42.91,43.0,42.91,42.98,124312.0,40.7718,40.8573,40.7718,40.8383,124312.0
2023-11-06 14:50:00,42.97,43.01,42.97,43.01,115555.0,40.8288,40.8668,40.8288,40.8668,115555.0
2023-11-06 15:00:00,43.01,43.05,42.97,42.99,253730.0,40.8668,40.9048,40.8288,40.8478,253730.0
2023-11-06 15:10:00,43.0,43.02,42.93,42.96,165915.0,40.8573,40.8763,40.7908,40.8193,165915.0
2023-11-06 15:20:00,42.97,43.01,42.95,43.0,153759.0,40.8288,40.8668,40.8098,40.8573,153759.0
2023-11-06 15:30:00,43.0,43.05,42.97,42.98,294369.0,40.8573,40.9048,40.8288,40.8383,294369.0
2023-11-06 15:40:00,42.98,43.0,42.91,42.98,461093.0,40.8383,40.8573,40.7718,40.8383,461093.0
2023-11-06 15:50:00,42.98,43.02,42.92,43.01,1056022.0,40.8383,40.8763,40.7813,40.8668,1056022.0
2023-11-07 09:30:00,42.93,42.93,42.39,42.59,721890.0,40.7908,40.7908,40.2777,40.4678,721890.0
2023-11-07 09:40:00,42.58,42.68,42.52,42.58,343760.0,40.4583,40.5533,40.4012,40.4583,343760.0
2023-11-07 09:50:00,42.57,42.83,42.56,42.81,419575.0,40.4488,40.6958,40.4393,40.6768,419575.0
2023-11-07 10:00:00,42.82,43.01,42.75,42.79,586388.0,40.6863,40.8668,40.6198,40.6578,586388.0
2023-11-07 10:10:00,42.79,42.83,42.66,42.75,266628.0,40.6578,40.6958,40.5343,40.6198,266628.0
2023-11-07 10:20:00,42.74,42.84,42.73,42.79,429249.0,40.6103,40.7053,40.6008,40.6578,429249.0
2023-11-07 10:30:00,42.79,42.87,42.72,42.82,545383.0,40.6578,40.7338,40.5913,40.6863,545383.0
2023-11-07 10:40:00,42.83,42.9,42.77,42.79,154368.0,40.6958,40.7623,40.6388,40.6578,154368.0
2023-11-07 10:50:00,42.79,42.81,42.6,42.66,202085.0,40.6578,40.6768,40.4773,40.5343,202085.0
2023-11-07 11:00:00,42.65,42.65,42.52,42.53,161928.0,40.5248,40.5248,40.4012,40.4108,161928.0
2023-11-07 11:10:00,42.52,42.68,42.5,42.63,233596.0,40.4012,40.5533,40.3822,40.5058,233596.0
2023-11-07 11:20:00,42.63,42.7,42.59,42.61,175731.0,40.5058,40.5723,40.4678,40.4868,175731.0
2023-11-07 11:30:00,42.61,42.68,42.61,42.62,108366.0,40.4868,40.5533,40.4868,40.4963,108366.0
2023-11-07 11:40:00,42.62,42.68,42.59,42.6,80235.0,40.4963,40.5533,40.4678,40.4773,80235.0
2023-11-07 11:50:00,42.59,42.62,42.56,42.6,87302.0,40.4678,40.4963,40.4393,40.4773,87302.0
2023-11-07 12:00:00,42.61,42.62,42.53,42.59,106612.0,40.4868,40.4963,40.4108,40.4678,106612.0
2023-11-07 12:10:00,42.59,42.65,42.56,42.62,157818.0,40.4678,40.5248,40.4393,40.4963,157818.0
2023-11-07 12:20:00,42.61,42.63,42.56,42.6,174117.0,40.4868,40.5058,40.4393,40.4773,174117.0
2023-11-07 12:30:00,42.61,42.61,42.4,42.44,1715747.0,40.4868,40.4868,40.2872,40.3252,1715747.0
2023-11-07 12:40:00,42.44,42.44,42.34,42.36,506481.0,40.3252,40.3252,40.2302,40.2492,506481.0
2023-11-07 12:50:00,42.36,42.48,42.35,42.48,399191.0,40.2492,40.3632,40.2397,40.3632,399191.0
2023-11-07 13:00:00,42.48,42.6,42.47,42.59,287035.0,40.3632,40.4773,40.3537,40.4678,287035.0
2023-11-07 13:10:00,42.6,42.6,42.48,42.53,417797.0,40.4773,40.4773,40.3632,40.4108,417797.0
2023-11-07 13:20:00,42.54,42.56,42.5,42.52,103532.0,40.4203,40.4393,40.3822,40.4012,103532.0
2023-11-07 13:30:00,42.52,42.58,42.5,42.57,187535.0,40.4012,40.4583,40.3822,40.4488,187535.0
2023-11-07 13:40:00,42.57,42.63,42.54,42.58,205638.0,40.4488,40.5058,40.4203,40.4583,205638.0
2023-11-07 13:50:00,42.58,42.59,42.48,42.54,201948.0,40.4583,40.4678,40.3632,40.4203,201948.0
2023-11-07 14:00:00,42.54,42.57,42.49,42.51,187337.0,40.4203,40.4488,40.3727,40.3917,187337.0
2023-11-07 14:10:00,42.51,42.53,42.49,42.52,95595.0,40.3917,40.4108,40.3727,40.4012,95595.0
2023-11-07 14:20:00,42.52,42.59,42.52,42.56,116315.0,40.4012,40.4678,40.4012,40.4393,116315.0
2023-11-07 14:30:00,42.56,42.58,42.51,42.52,108097.0,40.4393,40.4583,40.3917,40.4012,108097.0
2023-11-07 14:40:00,42.52,42.56,42.47,42.54,286025.0,40.4012,40.4393,40.3537,40.4203,286025.0
2023-11-07 14:50:00,42.53,42.6,42.52,42.58,126864.0,40.4108,40.4773,40.4012,40.4583,126864.0
2023-11-07 15:00:00,42.59,42.69,42.58,42.66,377292.0,40.4678,40.5628,40.4583,40.5343,377292.0
2023-11-07 15:10:00,42.66,42.69,42.62,42.66,128306.0,40.5343,40.5628,40.4963,40.5343,128306.0
2023-11-07 15:20:00,42.65,42.69,42.63,42.65,157962.0,40.5248,40.5628,40.5058,40.5248,157962.0
2023-11-07 15:30:00,42.65,42.68,42.62,42.65,229503.0,40.5248,40.5533,40.4963,40.5248,229503.0
2023-11-07 15:40:00,42.64,42.71,42.63,42.68,342578.0,40.5153,40.5818,40.5058,40.5533,342578.0
2023-11-07 15:50:00,42.68,42.68,42.51,42.57,1110899.0,40.5533,40.5533,40.3917,40.4488,1110899.0
2023-11-08 09:30:00,42.55,42.68,42.1,42.29,1275327.0,40.4298,40.5533,40.0022,40.1827,1275327.0
2023-11-08 09:40:00,42.3,42.53,42.26,42.39,245704.0,40.1922,40.4108,40.1542,40.2777,245704.0
2023-11-08 09:50:00,42.4,42.56,42.35,42.41,173486.0,40.2872,40.4393,40.2397,40.2967,173486.0
2023-11-08 10:00:00,42.42,42.42,42.2,42.31,245908.0,40.3062,40.3062,40.0972,40.2017,245908.0
2023-11-08 10:10:00,42.32,42.37,42.14,42.22,146230.0,40.2112,40.2587,40.0402,40.1162,146230.0
2023-11-08 10:20:00,42.21,42.21,42.11,42.18,82550.0,40.1067,40.1067,40.0117,40.0782,82550.0
2023-11-08 10:30:00,42.17,42.23,42.07,42.15,211388.0,40.0687,40.1257,39.9737,40.0497,211388.0
2023-11-08 10:40:00,42.15,42.21,42.05,42.13,178995.0,40.0497,40.1067,39.9547,40.0307,178995.0
2023-11-08 10:50:00,42.13,42.13,42.05,42.06,94151.0,40.0307,40.0307,39.9547,39.9642,94151.0
2023-11-08 11:00:00,42.06,42.09,42.0,42.01,165896.0,39.9642,39.9927,39.9072,39.9167,165896.0
2023-11-08 11:10:00,42.01,42.09,42.0,42.05,138898.0,39.9167,39.9927,39.9072,39.9547,138898.0
2023-11-08 11:20:00,42.06,42.17,42.04,42.04,237458.0,39.9642,40.0687,39.9452,39.9452,237458.0
2023-11-08 11:30:00,42.04,42.08,42.0,42.03,219030.0,39.9452,39.9832,39.9072,39.9357,219030.0
2023-11-08 11:40:00,42.03,42.11,42.02,42.09,373099.0,39.9357,40.0117,39.9262,39.9927,373099.0
2023-11-08 11:50:00,42.1,42.1,41.98,42.01,220657.0,40.0022,40.0022,39.8882,39.9167,220657.0
2023-11-08 12:00:00,42.02,42.04,41.86,41.9,274682.0,39.9262,39.9452,39.7741,39.8121,274682.0
2023-11-08 12:10:00,41.91,42.0,41.9,41.98,146706.0,39.8216,39.9072,39.8121,39.8882,146706.0
2023-11-08 12:20:00,41.97,41.99,41.91,41.94,77322.0,39.8787,39.8977,39.8216,39.8502,77322.0
2023-11-08 12:30:00,41.94,41.95,41.84,41.89,196141.0,39.8502,39.8597,39.7551,39.8026,196141.0
2023-11-08 12:40:00,41.88,41.93,41.83,41.91,170813.0,39.7931,39.8406,39.7456,39.8216,170813.0
2023-11-08 12:50:00,41.9,41.9,41.83,41.87,93812.0,39.8121,39.8121,39.7456,39.7836,93812.0
2023-11-08 13:00:00,41.86,42.02,41.84,41.99,213540.0,39.7741,39.9262,39.7551,39.8977,213540.0
2023-11-08 13:10:00,41.99,41.99,41.88,41.88,66717.0,39.8977,39.8977,39.7931,39.7931,66717.0
2023-11-08 13:20:00,41.89,41.99,41.89,41.97,84684.0,39.8026,39.8977,39.8026,39.8787,84684.0
2023-11-08 13:30:00,41.98,42.05,41.97,42.02,91655.0,39.8882,39.9547,39.8787,39.9262,91655.0
2023-11-08 13:40:00,42.02,42.05,42.0,42.0,83732.0,39.9262,39.9547,39.9072,39.9072,83732.0
2023-11-08 13:50:00,42.0,42.02,41.98,42.01,93135.0,39.9072,39.9262,39.8882,39.9167,93135.0
2023-11-08 14:00:00,42.01,42.11,42.0,42.08,174984.0,39.9167,40.0117,39.9072,39.9832,174984.0
2023-11-08 14:10:00,42.09,42.09,42.02,42.04,248357.0,39.9927,39.9927,39.9262,39.9452,248357.0
2023-11-08 14:20:00,42.03,42.07,42.0,42.05,246559.0,39.9357,39.9737,39.9072,39.9547,246559.0
2023-11-08 14:30:00,42.05,42.07,41.97,42.01,211654.0,39.9547,39.9737,39.8787,39.9167,211654.0
2023-11-08 14:40:00,42.01,42.02,41.97,41.99,116956.0,39.9167,39.9262,39.8787,39.8977,116956.0
2023-11-08 14:50:00,41.99,42.01,41.96,41.96,73483.0,39.8977,39.9167,39.8692,39.8692,73483.0
2023-11-08 15:00:00,41.97,41.98,41.92,41.95,117683.0,39.8787,39.8882,39.8311,39.8597,117683.0
2023-11-08 15:10:00,41.95,41.95,41.87,41.92,224858.0,39.8597,39.8597,39.7836,39.8311,224858.0
2023-11-08 15:20:00,41.93,41.93,41.85,41.88,272480.0,39.8406,39.8406,39.7646,39.7931,272480.0
2023-11-08 15:30:00,41.88,41.93,41.83,41.9,231974.0,39.7931,39.8406,39.7456,39.8121,231974.0
2023-11-08 15:40:00,41.91,42.05,41.9,41.98,314490.0,39.8216,39.9547,39.8121,39.8882,314490.0
2023-11-08 15:50:00,41.98,42.05,41.97,42.02,1531254.0,39.8882,39.9547,39.8787,39.9262,1531254.0
2023-11-09 09:30:00,42.06,42.22,41.86,41.96,914832.0,39.9642,40.1162,39.7741,39.8692,914832.0
2023-11-09 09:40:00,41.96,42.16,41.79,41.84,317865.0,39.8692,40.0592,39.7076,39.7551,317865.0
2023-11-09 09:50:00,41.85,41.89,41.77,41.81,175964.0,39.7646,39.8026,39.6886,39.7266,175964.0
2023-11-09 10:00:00,41.81,41.87,41.6,41.74,293160.0,39.7266,39.7836,39.5271,39.6601,293160.0
2023-11-09 10:10:00,41.74,41.78,41.67,41.7,335204.0,39.6601,39.6981,39.5936,39.6221,335204.0
2023-11-09 10:20:00,41.69,41.72,41.63,41.7,205147.0,39.6126,39.6411,39.5556,39.6221,205147.0
2023-11-09 10:30:00,41.7,41.75,41.62,41.63,183393.0,39.6221,39.6696,39.5461,39.5556,183393.0
2023-11-09 10:40:00,41.62,41.74,41.56,41.71,120157.0,39.5461,39.6601,39.4891,39.6316,120157.0
2023-11-09 10:50:00,41.71,41.85,41.7,41.78,164239.0,39.6316,39.7646,39.6221,39.6981,164239.0
2023-11-09 11:00:00,41.77,41.9,41.76,41.83,283580.0,39.6886,39.8121,39.6791,39.7456,283580.0
2023-11-09 11:10:00,41.84,41.84,41.74,41.75,171550.0,39.7551,39.7551,39.6601,39.6696,171550.0
2023-11-09 11:20:00,41.75,41.8,41.71,41.77,195494.0,39.6696,39.7171,39.6316,39.6886,195494.0
2023-11-09 11:30:00,41.77,41.81,41.7,41.74,162985.0,39.6886,39.7266,39.6221,39.6601,162985.0
2023-11-09 11:40:00,41.74,41.87,41.73,41.83,100516.0,39.6601,39.7836,39.6506,39.7456,100516.0
2023-11-09 11:50:00,41.82,41.85,41.73,41.77,80388.0,39.7361,39.7646,39.6506,39.6886,80388.0
2023-11-09 12:00:00,41.77,41.94,41.74,41.94,266785.0,39.6886,39.8502,39.6601,39.8502,266785.0
2023-11-09 12:10:00,41.94,41.94,41.83,41.87,117102.0,39.8502,39.8502,39.7456,39.7836,117102.0
2023-11-09 12:20:00,41.87,41.91,41.84,41.87,65037.0,39.7836,39.8216,39.7551,39.7836,65037.0
2023-11-09 12:30:00,41.87,41.94,41.86,41.94,62766.0,39.7836,39.8502,39.7741,39.8502,62766.0
2023-11-09 12:40:00,41.94,42.03,41.93,41.98,275982.0,39.8502,39.9357,39.8406,39.8882,275982.0
2023-11-09 12:50:00,41.98,42.02,41.93,41.94,68286.0,39.8882,39.9262,39.8406,39.8502,68286.0
2023-11-09 13:00:00,41.94,41.94,41.51,41.55,871171.0,39.8502,39.8502,39.4416,39.4796,871171.0
2023-11-09 13:10:00,41.54,41.82,41.51,41.63,462243.0,39.4701,39.7361,39.4416,39.5556,462243.0
2023-11-09 13:20:00,41.63,41.69,41.6,41.6,208859.0,39.5556,39.6126,39.5271,39.5271,208859.0
2023-11-09 13:30:00,41.59,41.6,41.45,41.45,402559.0,39.5176,39.5271,39.3846,39.3846,402559.0
2023-11-09 13:40:00,41.45,41.45,41.32,41.37,731871.0,39.3846,39.3846,39.261,39.3086,731871.0
2023-11-09 13:50:00,41.37,41.4,41.21,41.21,846479.0,39.3086,39.3371,39.1565,39.1565,846479.0
2023-11-09 14:00:00,41.21,41.24,41.05,41.09,923462.0,39.1565,39.185,39.0045,39.0425,923462.0
2023-11-09 14:10:00,41.09,41.11,40.96,41.0,871508.0,39.0425,39.0615,38.919,38.957,871508.0
2023-11-09 14:20:00,41.01,41.12,40.96,41.01,634890.0,38.9665,39.071,38.919,38.9665,634890.0
2023-11-09 14:30:00,41.01,41.1,40.99,41.08,273887.0,38.9665,39.052,38.9475,39.033,273887.0
2023-11-09 14:40:00,41.08,41.1,41.02,41.08,376547.0,39.033,39.052,38.976,39.033,376547.0
2023-11-09 14:50:00,41.07,41.09,41.02,41.05,189283.0,39.0235,39.0425,38.976,39.0045,189283.0
2023-11-09 15:00:00,41.05,41.22,41.03,41.21,330993.0,39.0045,39.166,38.9855,39.1565,330993.0
2023-11-09 15:10:00,41.21,41.22,41.13,41.2,332083.0,39.1565,39.166,39.0805,39.147,332083.0
2023-11-09 15:20:00,41.21,41.22,41.07,41.08,426528.0,39.1565,39.166,39.0235,39.033,426528.0
2023-11-09 15:30:00,41.08,41.1,40.99,41.02,494298.0,39.033,39.052,38.9475,38.976,494298.0
2023-11-09 15:40:00,41.02,41.1,41.01,41.07,460621.0,38.976,39.052,38.9665,39.0235,460621.0
2023-11-09 15:50:00,41.07,41.16,41.07,41.14,968941.0,39.0235,39.109,39.0235,39.09,968941.0
2023-11-10 09:30:00,41.47,41.47,40.79,41.13,888667.0,39.4036,39.4036,38.7575,39.0805,888667.0
2023-11-10 09:40:00,41.13,41.53,41.11,41.36,779509.0,39.0805,39.4606,39.0615,39.2991,779509.0
2023-11-10 09:50:00,41.36,41.41,41.23,41.31,290160.0,39.2991,39.3466,39.1755,39.2515,290160.0
2023-11-10 10:00:00,41.31,41.32,41.17,41.2,220369.0,39.2515,39.261,39.1185,39.147,220369.0
2023-11-10 10:10:00,41.19,41.26,41.09,41.12,206578.0,39.1375,39.204,39.0425,39.071,206578.0
2023-11-10 10:20:00,41.12,41.23,41.03,41.06,76038.0,39.071,39.1755,38.9855,39.014,76038.0
2023-11-10 10:30:00,41.07,41.09,40.97,40.98,142416.0,39.0235,39.0425,38.9285,38.938,142416.0
2023-11-10 10:40:00,40.98,41.13,40.91,41.09,218151.0,38.938,39.0805,38.8715,39.0425,218151.0
2023-11-10 10:50:00,41.09,41.14,41.01,41.07,103106.0,39.0425,39.09,38.9665,39.0235,103106.0
2023-11-10 11:00:00,41.06,41.23,41.04,41.13,138313.0,39.014,39.1755,38.995,39.0805,138313.0
2023-11-10 11:10:00,41.13,41.14,41.05,41.09,98477.0,39.0805,39.09,39.0045,39.0425,98477.0
2023-11-10 11:20:00,41.09,41.12,41.06,41.08,80619.0,39.0425,39.071,39.014,39.033,80619.0
2023-11-10 11:30:00,41.09,41.09,40.99,41.01,179487.0,39.0425,39.0425,38.9475,38.9665,179487.0
2023-11-10 11:40:00,41.01,41.1,40.98,40.98,119756.0,38.9665,39.052,38.938,38.938,119756.0
2023-11-10 11:50:00,40.99,41.02,40.96,40.98,154802.0,38.9475,38.976,38.919,38.938,154802.0
2023-11-10 12:00:00,40.98,41.17,40.97,41.16,258890.0,38.938,39.1185,38.9285,39.109,258890.0
2023-11-10 12:10:00,41.16,41.18,41.08,41.09,206961.0,39.109,39.128,39.033,39.0425,206961.0
2023-11-10 12:20:00,41.09,41.13,41.06,41.11,46265.0,39.0425,39.0805,39.014,39.0615,46265.0
2023-11-10 12:30:00,41.11,41.24,41.08,41.2,125169.0,39.0615,39.185,39.033,39.147,125169.0
2023-11-10 12:40:00,41.2,41.21,41.13,41.2,102214.0,39.147,39.1565,39.0805,39.147,102214.0
2023-11-10 12:50:00,41.21,41.33,41.2,41.31,158385.0,39.1565,39.2705,39.147,39.2515,158385.0
2023-11-10 13:00:00,41.31,41.33,41.26,41.28,139350.0,39.2515,39.2705,39.204,39.223,139350.0
2023-11-10 13:10:00,41.27,41.3,41.23,41.26,94688.0,39.2135,39.242,39.1755,39.204,94688.0
2023-11-10 13:20:00,41.27,41.41,41.26,41.36,154668.0,39.2135,39.3466,39.204,39.2991,154668.0
2023-11-10 13:30:00,41.36,41.42,41.35,41.4,68487.0,39.2991,39.3561,39.2895,39.3371,68487.0
2023-11-10 13:40:00,41.4,41.45,41.37,41.4,65560.0,39.3371,39.3846,39.3086,39.3371,65560.0
2023-11-10 13:50:00,41.4,41.4,41.33,41.38,232138.0,39.3371,39.3371,39.2705,39.3181,232138.0
2023-11-10 14:00:00,41.38,41.43,41.36,41.4,185157.0,39.3181,39.3656,39.2991,39.3371,185157.0
2023-11-10 14:10:00,41.4,41.49,41.38,41.41,226954.0,39.3371,39.4226,39.3181,39.3466,226954.0
2023-11-10 14:20:00,41.41,41.46,41.4,41.46,181201.0,39.3466,39.3941,39.3371,39.3941,181201.0
2023-11-10 14:30:00,41.46,41.49,41.41,41.45,166902.0,39.3941,39.4226,39.3466,39.3846,166902.0
2023-11-10 14:40:00,41.44,41.47,41.42,41.43,165770.0,39.3751,39.4036,39.3561,39.3656,165770.0
2023-11-10 14:50:00,41.44,41.49,41.4,41.41,164026.0,39.3751,39.4226,39.3371,39.3466,164026.0
2023-11-10 15:00:00,41.41,41.46,41.4,41.44,164719.0,39.3466,39.3941,39.3371,39.3751,164719.0
2023-11-10 15:10:00,41.44,41.45,41.31,41.4,288550.0,39.3751,39.3846,39.2515,39.3371,288550.0
2023-11-10 15:20:00,41.4,41.44,41.35,41.43,174744.0,39.3371,39.3751,39.2895,39.3656,174744.0
2023-11-10 15:30:00,41.43,41.44,41.36,41.37,325077.0,39.3656,39.3751,39.2991,39.3086,325077.0
2023-11-10 15:40:00,41.36,41.41,41.33,41.35,446660.0,39.2991,39.3466,39.2705,39.2895,446660.0
2023-11-10 15:50:00,41.36,41.42,41.35,41.39,830542.0,39.2991,39.3561,39.2895,39.3276,830542.0
2023-11-13 09:30:00,41.15,41.27,40.76,40.96,1076038.0,39.0995,39.2135,38.7289,38.919,1076038.0
2023-11-13 09:40:00,40.96,41.16,40.95,41.15,397636.0,38.919,39.109,38.9095,39.0995,397636.0
2023-11-13 09:50:00,41.15,41.27,41.09,41.26,775848.0,39.0995,39.2135,39.0425,39.204,775848.0
2023-11-13 10:00:00,41.25,41.26,41.08,41.12,387728.0,39.1945,39.204,39.033,39.071,387728.0
2023-11-13 10:10:00,41.11,41.28,41.0,41.25,293938.0,39.0615,39.223,38.957,39.1945,293938.0
2023-11-13 10:20:00,41.25,41.25,41.12,41.14,112956.0,39.1945,39.1945,39.071,39.09,112956.0
2023-11-13 10:30:00,41.13,41.15,41.05,41.05,142959.0,39.0805,39.0995,39.0045,39.0045,142959.0
2023-11-13 10:40:00,41.05,41.13,41.03,41.09,211034.0,39.0045,39.0805,38.9855,39.0425,211034.0
2023-11-13 10:50:00,41.09,41.21,41.08,41.16,203547.0,39.0425,39.1565,39.033,39.109,203547.0
2023-11-13 11:00:00,41.16,41.2,41.08,41.1,193265.0,39.109,39.147,39.033,39.052,193265.0
2023-11-13 11:10:00,41.1,41.18,41.04,41.17,366156.0,39.052,39.128,38.995,39.1185,366156.0
2023-11-13 11:20:00,41.17,41.39,41.15,41.37,243585.0,39.1185,39.3276,39.0995,39.3086,243585.0
2023-11-13 11:30:00,41.37,41.4,41.31,41.32,321430.0,39.3086,39.3371,39.2515,39.261,321430.0
2023-11-13 11:40:00,41.31,41.51,41.31,41.44,152222.0,39.2515,39.4416,39.2515,39.3751,152222.0
2023-11-13 11:50:00,41.44,41.51,41.44,41.47,102192.0,39.3751,39.4416,39.3751,39.4036,102192.0
2023-11-13 12:00:00,41.47,41.51,41.43,41.45,112291.0,39.4036,39.4416,39.3656,39.3846,112291.0
2023-11-13 12:10:00,41.45,41.48,41.4,41.43,105332.0,39.3846,39.4131,39.3371,39.3656,105332.0
2023-11-13 12:20:00,41.43,41.55,41.42,41.49,305571.0,39.3656,39.4796,39.3561,39.4226,305571.0
2023-11-13 12:30:00,41.48,41.49,41.41,41.45,146824.0,39.4131,39.4226,39.3466,39.3846,146824.0
2023-11-13 12:40:00,41.45,41.47,41.32,41.33,126560.0,39.3846,39.4036,39.261,39.2705,126560.0
2023-11-13 12:50:00,41.33,41.43,41.32,41.43,114544.0,39.2705,39.3656,39.261,39.3656,114544.0
2023-11-13 13:00:00,41.42,41.44,41.33,41.34,66433.0,39.3561,39.3751,39.2705,39.28,66433.0
2023-11-13 13:10:00,41.34,41.39,41.33,41.38,75914.0,39.28,39.3276,39.2705,39.3181,75914.0
2023-11-13 13:20:00,41.37,41.38,41.31,41.32,53069.0,39.3086,39.3181,39.2515,39.261,53069.0
2023-11-13 13:30:00,41.32,41.37,41.28,41.34,441426.0,39.261,39.3086,39.223,39.28,441426.0
2023-11-13 13:40:00,41.34,41.48,41.34,41.46,204372.0,39.28,39.4131,39.28,39.3941,204372.0
2023-11-13 13:50:00,41.46,41.46,41.31,41.34,70285.0,39.3941,39.3941,39.2515,39.28,70285.0
2023-11-13 14:00:00,41.34,41.38,41.31,41.34,43615.0,39.28,39.3181,39.2515,39.28,43615.0
2023-11-13 14:10:00,41.34,41.38,41.29,41.32,127691.0,39.28,39.3181,39.2325,39.261,127691.0
2023-11-13 14:20:00,41.32,41.35,41.29,41.34,110541.0,39.261,39.2895,39.2325,39.28,110541.0
2023-11-13 14:30:00,41.35,41.43,41.33,41.41,108117.0,39.2895,39.3656,39.2705,39.3466,108117.0
2023-11-13 14:40:00,41.4,41.43,41.39,41.43,84791.0,39.3371,39.3656,39.3276,39.3656,84791.0
2023-11-13 14:50:00,41.43,41.43,41.36,41.42,296314.0,39.3656,39.3656,39.2991,39.3561,296314.0
2023-11-13 15:00:00,41.43,41.45,41.4,41.42,179215.0,39.3656,39.3846,39.3371,39.3561,179215.0
2023-11-13 15:10:00,41.41,41.46,41.4,41.46,115038.0,39.3466,39.3941,39.3371,39.3941,115038.0
2023-11-13 15:20:00,41.46,41.47,41.42,41.44,190589.0,39.3941,39.4036,39.3561,39.3751,190589.0
2023-11-13 15:30:00,41.44,41.48,41.38,41.47,273660.0,39.3751,39.4131,39.3181,39.4036,273660.0
2023-11-13 15:40:00,41.48,41.5,41.47,41.48,173486.0,39.4131,39.4321,39.4036,39.4131,173486.0
2023-11-13 15:50:00,41.49,41.51,41.44,41.44,1059374.0,39.4226,39.4416,39.3751,39.3751,1059374.0
2023-11-14 09:30:00,43.07,43.56,43.01,43.54,3126411.0,40.9238,41.3894,40.8668,41.3704,3126411.0
2023-11-14 09:40:00,43.55,43.87,43.44,43.82,1573367.0,41.3799,41.684,41.2754,41.6365,1573367.0
2023-11-14 09:50:00,43.81,44.02,43.7,44.01,1552334.0,41.627,41.8265,41.5225,41.817,1552334.0
2023-11-14 10:00:00,44.0,44.26,43.91,44.04,1339214.0,41.8075,42.0545,41.722,41.8455,1339214.0
2023-11-14 10:10:00,44.04,44.26,43.97,44.24,2280974.0,41.8455,42.0545,41.779,42.0355,2280974.0
2023-11-14 10:20:00,44.24,44.59,44.2,44.5,1351929.0,42.0355,42.3681,41.9975,42.2826,1351929.0
2023-11-14 10:30:00,44.49,44.72,44.35,44.66,1147400.0,42.2731,42.4916,42.1401,42.4346,1147400.0
2023-11-14 10:40:00,44.66,44.74,44.56,44.7,1276137.0,42.4346,42.5106,42.3396,42.4726,1276137.0
2023-11-14 10:50:00,44.69,44.79,44.65,44.75,784011.0,42.4631,42.5581,42.4251,42.5201,784011.0
2023-11-14 11:00:00,44.76,44.9,44.72,44.82,656426.0,42.5296,42.6627,42.4916,42.5866,656426.0
2023-11-14 11:10:00,44.82,44.96,44.81,44.89,837856.0,42.5866,42.7197,42.5771,42.6532,837856.0
2023-11-14 11:20:00,44.89,45.01,44.88,44.9,593036.0,42.6532,42.7672,42.6437,42.6627,593036.0
2023-11-14 11:30:00,44.89,44.98,44.84,44.84,421484.0,42.6532,42.7387,42.6056,42.6056,421484.0
2023-11-14 11:40:00,44.84,44.94,44.82,44.87,433075.0,42.6056,42.7007,42.5866,42.6342,433075.0
2023-11-14 11:50:00,44.87,44.92,44.67,44.72,799214.0,42.6342,42.6817,42.4441,42.4916,799214.0
2023-11-14 12:00:00,44.71,44.72,44.57,44.6,520264.0,42.4821,42.4916,42.3491,42.3776,520264.0
2023-11-14 12:10:00,44.61,44.68,44.58,44.59,289228.0,42.3871,42.4536,42.3586,42.3681,289228.0
2023-11-14 12:20:00,44.59,44.63,44.48,44.59,456399.0,42.3681,42.4061,42.2636,42.3681,456399.0
2023-11-14 12:30:00,44.6,44.66,44.58,44.65,523803.0,42.3776,42.4346,42.3586,42.4251,523803.0
2023-11-14 12:40:00,44.64,44.67,44.57,44.65,454540.0,42.4156,42.4441,42.3491,42.4251,454540.0
2023-11-14 12:50:00,44.65,44.67,44.6,44.62,474645.0,42.4251,42.4441,42.3776,42.3966,474645.0
2023-11-14 13:00:00,44.62,44.62,44.48,44.54,444749.0,42.3966,42.3966,42.2636,42.3206,444749.0
2023-11-14 13:10:00,44.54,44.54,44.45,44.45,283406.0,42.3206,42.3206,42.2351,42.2351,283406.0
2023-11-14 13:20:00,44.45,44.52,44.43,44.48,531400.0,42.2351,42.3016,42.2161,42.2636,531400.0
2023-11-14 13:30:00,44.48,44.51,44.37,44.41,400372.0,42.2636,42.2921,42.1591,42.1971,400372.0
2023-11-14 13:40:00,44.42,44.43,44.3,44.38,462085.0,42.2066,42.2161,42.0926,42.1686,462085.0
2023-11-14 13:50:00,44.38,44.42,44.27,44.29,449468.0,42.1686,42.2066,42.064,42.0831,449468.0
2023-11-14 14:00:00,44.29,44.3,44.17,44.19,579388.0,42.0831,42.0926,41.969,41.988,579388.0
2023-11-14 14:10:00,44.19,44.33,44.15,44.29,489005.0,41.988,42.1211,41.95,42.0831,489005.0
2023-11-14 14:20:00,44.29,44.37,44.25,44.34,323577.0,42.0831,42.1591,42.045,42.1306,323577.0
2023-11-14 14:30:00,44.34,44.52,44.34,44.48,707037.0,42.1306,42.3016,42.1306,42.2636,707037.0
2023-11-14 14:40:00,44.48,44.58,44.48,44.58,759787.0,42.2636,42.3586,42.2636,42.3586,759787.0
2023-11-14 14:50:00,44.58,44.58,44.45,44.49,308152.0,42.3586,42.3586,42.2351,42.2731,308152.0
2023-11-14 15:00:00,44.49,44.52,44.43,44.51,364700.0,42.2731,42.3016,42.2161,42.2921,364700.0
2023-11-14 15:10:00,44.52,44.57,44.48,44.55,308185.0,42.3016,42.3491,42.2636,42.3301,308185.0
2023-11-14 15:20:00,44.54,44.59,44.47,44.55,579463.0,42.3206,42.3681,42.2541,42.3301,579463.0
2023-11-14 15:30:00,44.55,44.58,44.48,44.53,714424.0,42.3301,42.3586,42.2636,42.3111,714424.0
2023-11-14 15:40:00,44.52,44.58,44.46,44.47,868607.0,42.3016,42.3586,42.2446,42.2541,868607.0
2023-11-14 15:50:00,44.48,44.52,44.43,44.5,2096414.0,42.2636,42.3016,42.2161,42.2826,2096414.0
2023-11-15 09:30:00,44.56,44.99,44.42,44.9,1095697.0,42.3396,42.7482,42.2066,42.6627,1095697.0
2023-11-15 09:40:00,44.92,44.96,44.76,44.92,664188.0,42.6817,42.7197,42.5296,42.6817,664188.0
2023-11-15 09:50:00,44.92,44.97,44.77,44.96,1007395.0,42.6817,42.7292,42.5391,42.7197,1007395.0
2023-11-15 10:00:00,44.96,45.11,44.94,45.09,589085.0,42.7197,42.8622,42.7007,42.8432,589085.0
2023-11-15 10:10:00,45.09,45.2,45.03,45.13,592272.0,42.8432,42.9477,42.7862,42.8812,592272.0
2023-11-15 10:20:00,45.13,45.29,45.13,45.22,710374.0,42.8812,43.0332,42.8812,42.9667,710374.0
2023-11-15 10:30:00,45.23,45.4,45.18,45.4,1617454.0,42.9762,43.1377,42.9287,43.1377,1617454.0
2023-11-15 10:40:00,45.4,45.43,45.27,45.34,441696.0,43.1377,43.1662,43.0142,43.0807,441696.0
2023-11-15 10:50:00,45.35,45.45,45.29,45.3,412963.0,43.0902,43.1852,43.0332,43.0427,412963.0
2023-11-15 11:00:00,45.29,45.43,45.26,45.37,493774.0,43.0332,43.1662,43.0047,43.1092,493774.0
2023-11-15 11:10:00,45.37,45.43,45.33,45.41,254484.0,43.1092,43.1662,43.0712,43.1472,254484.0
2023-11-15 11:20:00,45.41,45.48,45.37,45.41,310588.0,43.1472,43.2138,43.1092,43.1472,310588.0
2023-11-15 11:30:00,45.41,45.44,45.14,45.16,715402.0,43.1472,43.1757,42.8907,42.9097,715402.0
2023-11-15 11:40:00,45.15,45.29,45.03,45.24,508508.0,42.9002,43.0332,42.7862,42.9857,508508.0
2023-11-15 11:50:00,45.23,45.26,45.13,45.18,377895.0,42.9762,43.0047,42.8812,42.9287,377895.0
2023-11-15 12:00:00,45.18,45.24,45.14,45.17,356671.0,42.9287,42.9857,42.8907,42.9192,356671.0
2023-11-15 12:10:00,45.17,45.26,45.13,45.23,261221.0,42.9192,43.0047,42.8812,42.9762,261221.0
2023-11-15 12:20:00,45.23,45.36,45.19,45.36,392106.0,42.9762,43.0997,42.9382,43.0997,392106.0
2023-11-15 12:30:00,45.35,45.38,45.3,45.38,302641.0,43.0902,43.1187,43.0427,43.1187,302641.0
2023-11-15 12:40:00,45.37,45.38,45.28,45.35,245679.0,43.1092,43.1187,43.0237,43.0902,245679.0
2023-11-15 12:50:00,45.35,45.35,45.24,45.28,187516.0,43.0902,43.0902,42.9857,43.0237,187516.0
2023-11-15 13:00:00,45.29,45.31,45.14,45.18,265588.0,43.0332,43.0522,42.8907,42.9287,265588.0
2023-11-15 13:10:00,45.18,45.2,45.04,45.14,239118.0,42.9287,42.9477,42.7957,42.8907,239118.0
2023-11-15 13:20:00,45.14,45.19,45.12,45.15,164103.0,42.8907,42.9382,42.8717,42.9002,164103.0
2023-11-15 13:30:00,45.15,45.19,45.12,45.14,189198.0,42.9002,42.9382,42.8717,42.8907,189198.0
2023-11-15 13:40:00,45.14,45.21,45.06,45.21,491403.0,42.8907,42.9572,42.8147,42.9572,491403.0
2023-11-15 13:50:00,45.2,45.28,45.2,45.27,352697.0,42.9477,43.0237,42.9477,43.0142,352697.0
2023-11-15 14:00:00,45.27,45.32,45.23,45.26,256715.0,43.0142,43.0617,42.9762,43.0047,256715.0
2023-11-15 14:10:00,45.26,45.27,45.1,45.13,281580.0,43.0047,43.0142,42.8527,42.8812,281580.0
2023-11-15 14:20:00,45.13,45.14,45.06,45.11,359119.0,42.8812,42.8907,42.8147,42.8622,359119.0
2023-11-15 14:30:00,45.12,45.15,45.07,45.09,299577.0,42.8717,42.9002,42.8242,42.8432,299577.0
2023-11-15 14:40:00,45.08,45.08,44.95,44.98,346418.0,42.8337,42.8337,42.7102,42.7387,346418.0
2023-11-15 14:50:00,44.98,45.0,44.95,44.96,193839.0,42.7387,42.7577,42.7102,42.7197,193839.0
2023-11-15 15:00:00,44.96,45.07,44.93,45.05,380752.0,42.7197,42.8242,42.6912,42.8052,380752.0
2023-11-15 15:10:00,45.05,45.2,45.04,45.17,232493.0,42.8052,42.9477,42.7957,42.9192,232493.0
2023-11-15 15:20:00,45.16,45.22,45.14,45.21,233548.0,42.9097,42.9667,42.8907,42.9572,233548.0
2023-11-15 15:30:00,45.21,45.26,45.18,45.21,487298.0,42.9572,43.0047,42.9287,42.9572,487298.0
2023-11-15 15:40:00,45.21,45.25,45.09,45.09,599487.0,42.9572,42.9952,42.8432,42.8432,599487.0
2023-11-15 15:50:00,45.1,45.16,45.07,45.11,1714990.0,42.8527,42.9097,42.8242,42.8622,1714990.0
2023-11-16 09:30:00,44.95,45.17,44.8,45.05,1004486.0,42.7102,42.9192,42.5676,42.8052,1004486.0
2023-11-16 09:40:00,45.04,45.05,44.66,44.7,474236.0,42.7957,42.8052,42.4346,42.4726,474236.0
2023-11-16 09:50:00,44.69,44.73,44.49,44.6,565048.0,42.4631,42.5011,42.2731,42.3776,565048.0
2023-11-16 10:00:00,44.6,44.67,44.43,44.44,377745.0,42.3776,42.4441,42.2161,42.2256,377745.0
2023-11-16 10:10:00,44.43,44.47,44.15,44.2,728713.0,42.2161,42.2541,41.95,41.9975,728713.0
2023-11-16 10:20:00,44.19,44.4,44.19,44.34,591581.0,41.988,42.1876,41.988,42.1306,591581.0
2023-11-16 10:30:00,44.34,44.43,44.21,44.3,524302.0,42.1306,42.2161,42.007,42.0926,524302.0
2023-11-16 10:40:00,44.28,44.32,44.16,44.26,522936.0,42.0735,42.1116,41.9595,42.0545,522936.0
2023-11-16 10:50:00,44.27,44.29,44.2,44.23,271234.0,42.064,42.0831,41.9975,42.026,271234.0
2023-11-16 11:00:00,44.23,44.35,44.21,44.29,477655.0,42.026,42.1401,42.007,42.0831,477655.0
2023-11-16 11:10:00,44.28,44.36,44.17,44.21,703300.0,42.0735,42.1496,41.969,42.007,703300.0
2023-11-16 11:20:00,44.21,44.32,44.19,44.3,292584.0,42.007,42.1116,41.988,42.0926,292584.0
2023-11-16 11:30:00,44.3,44.4,44.26,44.39,248390.0,42.0926,42.1876,42.0545,42.1781,248390.0
2023-11-16 11:40:00,44.4,44.45,44.31,44.33,316648.0,42.1876,42.2351,42.1021,42.1211,316648.0
2023-11-16 11:50:00,44.33,44.35,44.3,44.35,115672.0,42.1211,42.1401,42.0926,42.1401,115672.0
2023-11-16 12:00:00,44.35,44.4,44.22,44.25,250161.0,42.1401,42.1876,42.0165,42.045,250161.0
2023-11-16 12:10:00,44.25,44.43,44.22,44.41,223575.0,42.045,42.2161,42.0165,42.1971,223575.0
2023-11-16 12:20:00,44.42,44.44,44.28,44.29,231950.0,42.2066,42.2256,42.0735,42.0831,231950.0
2023-11-16 12:30:00,44.29,44.36,44.28,44.36,110108.0,42.0831,42.1496,42.0735,42.1496,110108.0
2023-11-16 12:40:00,44.35,44.44,44.35,44.4,107994.0,42.1401,42.2256,42.1401,42.1876,107994.0
2023-11-16 12:50:00,44.39,44.39,44.32,44.39,150793.0,42.1781,42.1781,42.1116,42.1781,150793.0
2023-11-16 13:00:00,44.39,44.44,44.37,44.39,115941.0,42.1781,42.2256,42.1591,42.1781,115941.0
2023-11-16 13:10:00,44.39,44.49,44.36,44.45,168293.0,42.1781,42.2731,42.1496,42.2351,168293.0
2023-11-16 13:20:00,44.45,44.54,44.4,44.48,224288.0,42.2351,42.3206,42.1876,42.2636,224288.0
2023-11-16 13:30:00,44.48,44.53,44.46,44.5,93284.0,42.2636,42.3111,42.2446,42.2826,93284.0
2023-11-16 13:40:00,44.5,44.51,44.4,44.41,255897.0,42.2826,42.2921,42.1876,42.1971,255897.0
2023-11-16 13:50:00,44.41,44.48,44.38,44.47,494980.0,42.1971,42.2636,42.1686,42.2541,494980.0
2023-11-16 14:00:00,44.48,44.52,44.46,44.48,130890.0,42.2636,42.3016,42.2446,42.2636,130890.0
2023-11-16 14:10:00,44.48,44.48,44.4,44.44,107705.0,42.2636,42.2636,42.1876,42.2256,107705.0
2023-11-16 14:20:00,44.43,44.44,44.39,44.41,84182.0,42.2161,42.2256,42.1781,42.1971,84182.0
2023-11-16 14:30:00,44.4,44.5,44.4,44.48,155973.0,42.1876,42.2826,42.1876,42.2636,155973.0
2023-11-16 14:40:00,44.48,44.56,44.47,44.55,166975.0,42.2636,42.3396,42.2541,42.3301,166975.0
2023-11-16 14:50:00,44.55,44.56,44.48,44.52,160196.0,42.3301,42.3396,42.2636,42.3016,160196.0
2023-11-16 15:00:00,44.53,44.56,44.5,44.54,260747.0,42.3111,42.3396,42.2826,42.3206,260747.0
2023-11-16 15:10:00,44.54,44.59,44.53,44.58,207922.0,42.3206,42.3681,42.3111,42.3586,207922.0
2023-11-16 15:20:00,44.58,44.62,44.54,44.55,224699.0,42.3586,42.3966,42.3206,42.3301,224699.0
2023-11-16 15:30:00,44.55,44.59,44.47,44.57,327232.0,42.3301,42.3681,42.2541,42.3491,327232.0
2023-11-16 15:40:00,44.57,44.59,44.48,44.5,485665.0,42.3491,42.3681,42.2636,42.2826,485665.0
2023-11-16 15:50:00,44.5,44.53,44.44,44.51,962488.0,42.2826,42.3111,42.2256,42.2921,962488.0
2023-11-17 09:30:00,45.03,45.19,44.88,45.08,886720.0,42.7862,42.9382,42.6437,42.8337,886720.0
2023-11-17 09:40:00,45.09,45.13,44.88,44.9,301140.0,42.8432,42.8812,42.6437,42.6627,301140.0
2023-11-17 09:50:00,44.9,44.91,44.73,44.91,176880.0,42.6627,42.6722,42.5011,42.6722,176880.0
2023-11-17 10:00:00,44.9,45.0,44.86,44.92,210829.0,42.6627,42.7577,42.6246,42.6817,210829.0
2023-11-17 10:10:00,44.92,45.07,44.88,45.04,141690.0,42.6817,42.8242,42.6437,42.7957,141690.0
2023-11-17 10:20:00,45.04,45.17,44.99,45.16,191249.0,42.7957,42.9192,42.7482,42.9097,191249.0
2023-11-17 10:30:00,45.16,45.17,45.03,45.09,197311.0,42.9097,42.9192,42.7862,42.8432,197311.0
2023-11-17 10:40:00,45.08,45.15,45.03,45.15,132574.0,42.8337,42.9002,42.7862,42.9002,132574.0
2023-11-17 10:50:00,45.14,45.3,45.14,45.3,390325.0,42.8907,43.0427,42.8907,43.0427,390325.0
2023-11-17 11:00:00,45.3,45.44,45.25,45.44,429478.0,43.0427,43.1757,42.9952,43.1757,429478.0
2023-11-17 11:10:00,45.43,45.46,45.39,45.44,325841.0,43.1662,43.1948,43.1282,43.1757,325841.0
2023-11-17 11:20:00,45.43,45.47,45.28,45.29,244734.0,43.1662,43.2043,43.0237,43.0332,244734.0
2023-11-17 11:30:00,45.28,45.32,45.26,45.3,114167.0,43.0237,43.0617,43.0047,43.0427,114167.0
2023-11-17 11:40:00,45.3,45.3,45.18,45.27,183488.0,43.0427,43.0427,42.9287,43.0142,183488.0
2023-11-17 11:50:00,45.28,45.29,45.22,45.23,109764.0,43.0237,43.0332,42.9667,42.9762,109764.0
2023-11-17 12:00:00,45.23,45.32,45.2,45.29,103536.0,42.9762,43.0617,42.9477,43.0332,103536.0
2023-11-17 12:10:00,45.29,45.34,45.22,45.25,107236.0,43.0332,43.0807,42.9667,42.9952,107236.0
2023-11-17 12:20:00,45.26,45.26,45.18,45.24,166990.0,43.0047,43.0047,42.9287,42.9857,166990.0
2023-11-17 12:30:00,45.25,45.29,45.24,45.27,201878.0,42.9952,43.0332,42.9857,43.0142,201878.0
2023-11-17 12:40:00,45.26,45.31,45.25,45.3,172384.0,43.0047,43.0522,42.9952,43.0427,172384.0
2023-11-17 12:50:00,45.3,45.35,45.29,45.34,159064.0,43.0427,43.0902,43.0332,43.0807,159064.0
2023-11-17 13:00:00,45.34,45.35,45.29,45.32,129488.0,43.0807,43.0902,43.0332,43.0617,129488.0
2023-11-17 13:10:00,45.33,45.33,45.28,45.33,84219.0,43.0712,43.0712,43.0237,43.0712,84219.0
2023-11-17 13:20:00,45.33,45.35,45.26,45.29,110754.0,43.0712,43.0902,43.0047,43.0332,110754.0
2023-11-17 13:30:00,45.28,45.33,45.28,45.3,52133.0,43.0237,43.0712,43.0237,43.0427,52133.0
2023-11-17 13:40:00,45.29,45.34,45.28,45.29,93396.0,43.0332,43.0807,43.0237,43.0332,93396.0
2023-11-17 13:50:00,45.29,45.31,45.26,45.3,102773.0,43.0332,43.0522,43.0047,43.0427,102773.0
2023-11-17 14:00:00,45.29,45.3,45.18,45.22,82614.0,43.0332,43.0427,42.9287,42.9667,82614.0
2023-11-17 14:10:00,45.22,45.22,45.18,45.21,81541.0,42.9667,42.9667,42.9287,42.9572,81541.0
2023-11-17 14:20:00,45.21,45.27,45.2,45.23,82582.0,42.9572,43.0142,42.9477,42.9762,82582.0
2023-11-17 14:30:00,45.23,45.24,45.18,45.2,94737.0,42.9762,42.9857,42.9287,42.9477,94737.0
2023-11-17 14:40:00,45.2,45.25,45.19,45.2,124955.0,42.9477,42.9952,42.9382,42.9477,124955.0
2023-11-17 14:50:00,45.2,45.24,45.19,45.23,74993.0,42.9477,42.9857,42.9382,42.9762,74993.0
2023-11-17 15:00:00,45.23,45.25,45.19,45.2,92416.0,42.9762,42.9952,42.9382,42.9477,92416.0
2023-11-17 15:10:00,45.19,45.2,45.13,45.15,310087.0,42.9382,42.9477,42.8812,42.9002,310087.0
2023-11-17 15:20:00,45.16,45.21,45.15,45.19,294621.0,42.9097,42.9572,42.9002,42.9382,294621.0
2023-11-17 15:30:00,45.19,45.21,45.1,45.19,385342.0,42.9382,42.9572,42.8527,42.9382,385342.0
2023-11-17 15:40:00,45.19,45.2,45.13,45.16,557262.0,42.9382,42.9477,42.8812,42.9097,557262.0
2023-11-17 15:50:00,45.16,45.25,45.16,45.23,1433341.0,42.9097,42.9952,42.9097,42.9762,1433341.0
2023-11-20 09:30:00,45.24,45.24,44.68,44.96,753109.0,42.9857,42.9857,42.4536,42.7197,753109.0
2023-11-20 09:40:00,44.95,45.18,44.85,44.97,763782.0,42.7102,42.9287,42.6151,42.7292,763782.0
2023-11-20 09:50:00,44.97,45.07,44.8,45.01,333524.0,42.7292,42.8242,42.5676,42.7672,333524.0
2023-11-20 10:00:00,45.0,45.07,44.91,45.0,238076.0,42.7577,42.8242,42.6722,42.7577,238076.0
2023-11-20 10:10:00,45.01,45.17,44.98,45.14,246053.0,42.7672,42.9192,42.7387,42.8907,246053.0
2023-11-20 10:20:00,45.15,45.2,45.04,45.07,227525.0,42.9002,42.9477,42.7957,42.8242,227525.0
2023-11-20 10:30:00,45.06,45.06,44.92,45.03,191442.0,42.8147,42.8147,42.6817,42.7862,191442.0
2023-11-20 10:40:00,45.03,45.2,44.99,45.16,427601.0,42.7862,42.9477,42.7482,42.9097,427601.0
2023-11-20 10:50:00,45.16,45.18,45.06,45.16,177498.0,42.9097,42.9287,42.8147,42.9097,177498.0
2023-11-20 11:00:00,45.17,45.17,45.06,45.14,159595.0,42.9192,42.9192,42.8147,42.8907,159595.0
2023-11-20 11:10:00,45.14,45.22,45.13,45.21,195122.0,42.8907,42.9667,42.8812,42.9572,195122.0
2023-11-20 11:20:00,45.2,45.21,45.11,45.16,137326.0,42.9477,42.9572,42.8622,42.9097,137326.0
2023-11-20 11:30:00,45.16,45.16,45.04,45.08,133082.0,42.9097,42.9097,42.7957,42.8337,133082.0
2023-11-20 11:40:00,45.09,45.12,45.01,45.06,183978.0,42.8432,42.8717,42.7672,42.8147,183978.0
2023-11-20 11:50:00,45.07,45.12,45.03,45.09,122335.0,42.8242,42.8717,42.7862,42.8432,122335.0
2023-11-20 12:00:00,45.09,45.09,44.95,45.02,161069.0,42.8432,42.8432,42.7102,42.7767,161069.0
2023-11-20 12:10:00,45.03,45.1,44.97,45.07,227134.0,42.7862,42.8527,42.7292,42.8242,227134.0
2023-11-20 12:20:00,45.07,45.07,44.97,44.99,189443.0,42.8242,42.8242,42.7292,42.7482,189443.0
2023-11-20 12:30:00,44.99,45.02,44.92,44.95,203984.0,42.7482,42.7767,42.6817,42.7102,203984.0
2023-11-20 12:40:00,44.95,44.96,44.86,44.91,122173.0,42.7102,42.7197,42.6246,42.6722,122173.0
2023-11-20 12:50:00,44.91,45.03,44.9,45.03,157516.0,42.6722,42.7862,42.6627,42.7862,157516.0
2023-11-20 13:00:00,45.04,45.16,45.01,45.11,334346.0,42.7957,42.9097,42.7672,42.8622,334346.0
2023-11-20 13:10:00,45.11,45.16,45.08,45.13,210351.0,42.8622,42.9097,42.8337,42.8812,210351.0
2023-11-20 13:20:00,45.14,45.16,45.1,45.13,148256.0,42.8907,42.9097,42.8527,42.8812,148256.0
2023-11-20 13:30:00,45.12,45.15,45.11,45.12,91022.0,42.8717,42.9002,42.8622,42.8717,91022.0
2023-11-20 13:40:00,45.12,45.15,45.09,45.09,92335.0,42.8717,42.9002,42.8432,42.8432,92335.0
2023-11-20 13:50:00,45.09,45.15,45.09,45.13,126786.0,42.8432,42.9002,42.8432,42.8812,126786.0
2023-11-20 14:00:00,45.12,45.16,45.11,45.14,93884.0,42.8717,42.9097,42.8622,42.8907,93884.0
2023-11-20 14:10:00,45.15,45.16,45.09,45.1,96529.0,42.9002,42.9097,42.8432,42.8527,96529.0
2023-11-20 14:20:00,45.11,45.15,45.09,45.09,122236.0,42.8622,42.9002,42.8432,42.8432,122236.0
2023-11-20 14:30:00,45.09,45.15,45.08,45.1,176157.0,42.8432,42.9002,42.8337,42.8527,176157.0
2023-11-20 14:40:00,45.1,45.15,45.07,45.12,567547.0,42.8527,42.9002,42.8242,42.8717,567547.0
2023-11-20 14:50:00,45.12,45.16,45.09,45.12,150826.0,42.8717,42.9097,42.8432,42.8717,150826.0
2023-11-20 15:00:00,45.11,45.17,45.11,45.16,119362.0,42.8622,42.9192,42.8622,42.9097,119362.0
2023-11-20 15:10:00,45.16,45.2,45.14,45.19,161807.0,42.9097,42.9477,42.8907,42.9382,161807.0
2023-11-20 15:20:00,45.18,45.22,45.14,45.21,303666.0,42.9287,42.9667,42.8907,42.9572,303666.0
2023-11-20 15:30:00,45.21,45.21,45.14,45.19,168526.0,42.9572,42.9572,42.8907,42.9382,168526.0
2023-11-20 15:40:00,45.19,45.23,45.18,45.2,266927.0,42.9382,42.9762,42.9287,42.9477,266927.0
2023-11-20 15:50:00,45.2,45.21,45.11,45.16,953217.0,42.9477,42.9572,42.8622,42.9097,953217.0
2023-11-21 09:30:00,44.91,45.03,44.45,44.5,522758.0,42.6722,42.7862,42.2351,42.2826,522758.0
2023-11-21 09:40:00,44.5,44.72,44.49,44.52,601105.0,42.2826,42.4916,42.2731,42.3016,601105.0
2023-11-21 09:50:00,44.53,44.57,44.35,44.4,326500.0,42.3111,42.3491,42.1401,42.1876,326500.0
2023-11-21 10:00:00,44.4,44.64,44.39,44.63,249742.0,42.1876,42.4156,42.1781,42.4061,249742.0
2023-11-21 10:10:00,44.63,44.73,44.58,44.68,166561.0,42.4061,42.5011,42.3586,42.4536,166561.0
2023-11-21 10:20:00,44.68,44.68,44.58,44.62,411461.0,42.4536,42.4536,42.3586,42.3966,411461.0
2023-11-21 10:30:00,44.63,44.74,44.58,44.72,235988.0,42.4061,42.5106,42.3586,42.4916,235988.0
2023-11-21 10:40:00,44.7,44.78,44.65,44.76,218761.0,42.4726,42.5486,42.4251,42.5296,218761.0
2023-11-21 10:50:00,44.77,44.78,44.71,44.78,134937.0,42.5391,42.5486,42.4821,42.5486,134937.0
2023-11-21 11:00:00,44.78,44.85,44.72,44.77,243767.0,42.5486,42.6151,42.4916,42.5391,243767.0
2023-11-21 11:10:00,44.78,44.8,44.61,44.63,118061.0,42.5486,42.5676,42.3871,42.4061,118061.0
2023-11-21 11:20:00,44.62,44.64,44.51,44.54,171399.0,42.3966,42.4156,42.2921,42.3206,171399.0
2023-11-21 11:30:00,44.54,44.66,44.5,44.51,329031.0,42.3206,42.4346,42.2826,42.2921,329031.0
2023-11-21 11:40:00,44.53,44.59,44.46,44.59,136955.0,42.3111,42.3681,42.2446,42.3681,136955.0
2023-11-21 11:50:00,44.58,44.63,44.54,44.55,83081.0,42.3586,42.4061,42.3206,42.3301,83081.0
2023-11-21 12:00:00,44.55,44.55,44.44,44.45,179979.0,42.3301,42.3301,42.2256,42.2351,179979.0
2023-11-21 12:10:00,44.46,44.53,44.41,44.45,81885.0,42.2446,42.3111,42.1971,42.2351,81885.0
2023-11-21 12:20:00,44.45,44.45,44.36,44.41,339605.0,42.2351,42.2351,42.1496,42.1971,339605.0
2023-11-21 12:30:00,44.41,44.44,44.39,44.4,66075.0,42.1971,42.2256,42.1781,42.1876,66075.0
2023-11-21 12:40:00,44.39,44.46,44.38,44.46,113634.0,42.1781,42.2446,42.1686,42.2446,113634.0
2023-11-21 12:50:00,44.46,44.48,44.42,44.45,87631.0,42.2446,42.2636,42.2066,42.2351,87631.0
2023-11-21 13:00:00,44.45,44.45,44.34,44.38,130515.0,42.2351,42.2351,42.1306,42.1686,130515.0
2023-11-21 13:10:00,44.38,44.38,44.27,44.3,340533.0,42.1686,42.1686,42.064,42.0926,340533.0
2023-11-21 13:20:00,44.31,44.31,44.24,44.29,170288.0,42.1021,42.1021,42.0355,42.0831,170288.0
2023-11-21 13:30:00,44.29,44.36,44.26,44.34,243322.0,42.0831,42.1496,42.0545,42.1306,243322.0
2023-11-21 13:40:00,44.33,44.37,44.3,44.37,165878.0,42.1211,42.1591,42.0926,42.1591,165878.0
2023-11-21 13:50:00,44.36,44.39,44.31,44.32,181192.0,42.1496,42.1781,42.1021,42.1116,181192.0
2023-11-21 14:00:00,44.33,44.37,44.27,44.32,118757.0,42.1211,42.1591,42.064,42.1116,118757.0
2023-11-21 14:10:00,44.32,44.35,44.26,44.26,71370.0,42.1116,42.1401,42.0545,42.0545,71370.0
2023-11-21 14:20:00,44.27,44.33,44.26,44.32,88316.0,42.064,42.1211,42.0545,42.1116,88316.0
2023-11-21 14:30:00,44.32,44.33,44.24,44.26,61554.0,42.1116,42.1211,42.0355,42.0545,61554.0
2023-11-21 14:40:00,44.26,44.26,44.17,44.19,404012.0,42.0545,42.0545,41.969,41.988,404012.0
2023-11-21 14:50:00,44.18,44.22,44.13,44.2,135400.0,41.9785,42.0165,41.931,41.9975,135400.0
2023-11-21 15:00:00,44.21,44.25,44.19,44.21,139495.0,42.007,42.045,41.988,42.007,139495.0
2023-11-21 15:10:00,44.21,44.25,44.17,44.19,178045.0,42.007,42.045,41.969,41.988,178045.0
2023-11-21 15:20:00,44.18,44.19,44.12,44.17,250195.0,41.9785,41.988,41.9215,41.969,250195.0
2023-11-21 15:30:00,44.17,44.23,44.16,44.18,388761.0,41.969,42.026,41.9595,41.9785,388761.0
2023-11-21 15:40:00,44.18,44.2,44.09,44.19,1048116.0,41.9785,41.9975,41.893,41.988,1048116.0
2023-11-21 15:50:00,44.18,44.21,44.13,44.17,1307332.0,41.9785,42.007,41.931,41.969,1307332.0
2023-11-22 09:30:00,44.65,44.77,44.17,44.57,1210291.0,42.4251,42.5391,41.969,42.3491,1210291.0
2023-11-22 09:40:00,44.57,44.59,44.41,44.51,224380.0,42.3491,42.3681,42.1971,42.2921,224380.0
2023-11-22 09:50:00,44.51,44.56,44.35,44.48,241768.0,42.2921,42.3396,42.1401,42.2636,241768.0
2023-11-22 10:00:00,44.47,44.53,44.33,44.43,278806.0,42.2541,42.3111,42.1211,42.2161,278806.0
2023-11-22 10:10:00,44.43,44.51,44.37,44.47,246822.0,42.2161,42.2921,42.1591,42.2541,246822.0
2023-11-22 10:20:00,44.47,44.63,44.44,44.62,254728.0,42.2541,42.4061,42.2256,42.3966,254728.0
2023-11-22 10:30:00,44.62,44.66,44.54,44.59,198480.0,42.3966,42.4346,42.3206,42.3681,198480.0
2023-11-22 10:40:00,44.59,44.66,44.52,44.52,129806.0,42.3681,42.4346,42.3016,42.3016,129806.0
2023-11-22 10:50:00,44.52,44.6,44.48,44.56,656664.0,42.3016,42.3776,42.2636,42.3396,656664.0
2023-11-22 11:00:00,44.57,44.63,44.47,44.53,283551.0,42.3491,42.4061,42.2541,42.3111,283551.0
2023-11-22 11:10:00,44.52,44.63,44.51,44.54,333564.0,42.3016,42.4061,42.2921,42.3206,333564.0
2023-11-22 11:20:00,44.54,44.54,44.38,44.39,263769.0,42.3206,42.3206,42.1686,42.1781,263769.0
2023-11-22 11:30:00,44.39,44.47,44.36,44.37,92650.0,42.1781,42.2541,42.1496,42.1591,92650.0
2023-11-22 11:40:00,44.38,44.44,44.37,44.38,88048.0,42.1686,42.2256,42.1591,42.1686,88048.0
2023-11-22 11:50:00,44.38,44.55,44.37,44.55,398304.0,42.1686,42.3301,42.1591,42.3301,398304.0
2023-11-22 12:00:00,44.55,44.58,44.51,44.53,262092.0,42.3301,42.3586,42.2921,42.3111,262092.0
2023-11-22 12:10:00,44.54,44.57,44.43,44.47,211300.0,42.3206,42.3491,42.2161,42.2541,211300.0
2023-11-22 12:20:00,44.47,44.5,44.4,44.41,148578.0,42.2541,42.2826,42.1876,42.1971,148578.0
2023-11-22 12:30:00,44.4,44.43,44.36,44.39,251103.0,42.1876,42.2161,42.1496,42.1781,251103.0
2023-11-22 12:40:00,44.39,44.39,44.33,44.34,75955.0,42.1781,42.1781,42.1211,42.1306,75955.0
2023-11-22 12:50:00,44.33,44.34,44.22,44.25,260137.0,42.1211,42.1306,42.0165,42.045,260137.0
2023-11-22 13:00:00,44.25,44.29,44.24,44.25,227302.0,42.045,42.0831,42.0355,42.045,227302.0
2023-11-22 13:10:00,44.25,44.26,44.16,44.25,332340.0,42.045,42.0545,41.9595,42.045,332340.0
2023-11-22 13:20:00,44.25,44.27,44.23,44.23,69785.0,42.045,42.064,42.026,42.026,69785.0
2023-11-22 13:30:00,44.24,44.27,44.21,44.25,109719.0,42.0355,42.064,42.007,42.045,109719.0
2023-11-22 13:40:00,44.26,44.33,44.25,44.31,322465.0,42.0545,42.1211,42.045,42.1021,322465.0
2023-11-22 13:50:00,44.3,44.33,44.24,44.26,75834.0,42.0926,42.1211,42.0355,42.0545,75834.0
2023-11-22 14:00:00,44.26,44.29,44.23,44.24,56612.0,42.0545,42.0831,42.026,42.0355,56612.0
2023-11-22 14:10:00,44.24,44.24,44.17,44.2,107770.0,42.0355,42.0355,41.969,41.9975,107770.0
2023-11-22 14:20:00,44.2,44.2,44.16,44.2,68951.0,41.9975,41.9975,41.9595,41.9975,68951.0
2023-11-22 14:30:00,44.2,44.22,44.08,44.08,135717.0,41.9975,42.0165,41.8835,41.8835,135717.0
2023-11-22 14:40:00,44.08,44.17,44.06,44.17,126725.0,41.8835,41.969,41.8645,41.969,126725.0
2023-11-22 14:50:00,44.17,44.22,44.16,44.17,139466.0,41.969,42.0165,41.9595,41.969,139466.0
2023-11-22 15:00:00,44.17,44.27,44.16,44.24,358863.0,41.969,42.064,41.9595,42.0355,358863.0
2023-11-22 15:10:00,44.24,44.28,44.21,44.27,146229.0,42.0355,42.0735,42.007,42.064,146229.0
2023-11-22 15:20:00,44.27,44.33,44.24,44.33,154124.0,42.064,42.1211,42.0355,42.1211,154124.0
2023-11-22 15:30:00,44.33,44.36,44.3,44.34,184198.0,42.1211,42.1496,42.0926,42.1306,184198.0
2023-11-22 15:40:00,44.34,44.35,44.3,44.31,180715.0,42.1306,42.1401,42.0926,42.1021,180715.0
2023-11-22 15:50:00,44.3,44.36,44.3,44.34,638002.0,42.0926,42.1496,42.0926,42.1306,638002.0
2023-11-24 09:30:00,44.35,44.59,44.1,44.26,683816.0,42.1401,42.3681,41.9025,42.0545,683816.0
2023-11-24 09:40:00,44.25,44.5,44.25,44.37,411468.0,42.045,42.2826,42.045,42.1591,411468.0
2023-11-24 09:50:00,44.38,44.46,44.36,44.41,90622.0,42.1686,42.2446,42.1496,42.1971,90622.0
2023-11-24 10:00:00,44.41,44.52,44.38,44.41,138060.0,42.1971,42.3016,42.1686,42.1971,138060.0
2023-11-24 10:10:00,44.43,44.44,44.35,44.38,126882.0,42.2161,42.2256,42.1401,42.1686,126882.0
2023-11-24 10:20:00,44.38,44.54,44.37,44.53,152282.0,42.1686,42.3206,42.1591,42.3111,152282.0
2023-11-24 10:30:00,44.53,44.58,44.51,44.53,122770.0,42.3111,42.3586,42.2921,42.3111,122770.0
2023-11-24 10:40:00,44.52,44.54,44.38,44.44,176089.0,42.3016,42.3206,42.1686,42.2256,176089.0
2023-11-24 10:50:00,44.44,44.52,44.4,44.49,158933.0,42.2256,42.3016,42.1876,42.2731,158933.0
2023-11-24 11:00:00,44.48,44.49,44.35,44.37,89935.0,42.2636,42.2731,42.1401,42.1591,89935.0
2023-11-24 11:10:00,44.37,44.42,44.32,44.35,77605.0,42.1591,42.2066,42.1116,42.1401,77605.0
2023-11-24 11:20:00,44.35,44.36,44.23,44.29,85626.0,42.1401,42.1496,42.026,42.0831,85626.0
2023-11-24 11:30:00,44.3,44.34,44.26,44.29,88076.0,42.0926,42.1306,42.0545,42.0831,88076.0
2023-11-24 11:40:00,44.29,44.31,44.2,44.2,82380.0,42.0831,42.1021,41.9975,41.9975,82380.0
2023-11-24 11:50:00,44.21,44.25,44.2,44.22,47610.0,42.007,42.045,41.9975,42.0165,47610.0
2023-11-24 12:00:00,44.23,44.31,44.22,44.29,71474.0,42.026,42.1021,42.0165,42.0831,71474.0
2023-11-24 12:10:00,44.29,44.35,44.27,44.34,68512.0,42.0831,42.1401,42.064,42.1306,68512.0
2023-11-24 12:20:00,44.34,44.38,44.31,44.33,76276.0,42.1306,42.1686,42.1021,42.1211,76276.0
2023-11-24 12:30:00,44.32,44.43,44.31,44.41,111342.0,42.1116,42.2161,42.1021,42.1971,111342.0
2023-11-24 12:40:00,44.41,44.46,44.38,44.41,157224.0,42.1971,42.2446,42.1686,42.1971,157224.0
2023-11-24 12:50:00,44.41,44.44,44.34,44.41,749291.0,42.1971,42.2256,42.1306,42.1971,749291.0
2023-11-27 09:30:00,44.08,44.27,43.82,43.94,657760.0,41.8835,42.064,41.6365,41.7505,657760.0
2023-11-27 09:40:00,43.94,44.0,43.74,43.97,517538.0,41.7505,41.8075,41.5605,41.779,517538.0
2023-11-27 09:50:00,43.97,44.06,43.89,43.98,242015.0,41.779,41.8645,41.703,41.7885,242015.0
2023-11-27 10:00:00,43.98,44.14,43.94,44.08,204755.0,41.7885,41.9405,41.7505,41.8835,204755.0
2023-11-27 10:10:00,44.09,44.14,43.96,43.97,183637.0,41.893,41.9405,41.7695,41.779,183637.0
2023-11-27 10:20:00,43.96,44.13,43.96,44.09,136515.0,41.7695,41.931,41.7695,41.893,136515.0
2023-11-27 10:30:00,44.09,44.15,44.05,44.06,192090.0,41.893,41.95,41.855,41.8645,192090.0
2023-11-27 10:40:00,44.06,44.16,44.03,44.09,261565.0,41.8645,41.9595,41.836,41.893,261565.0
2023-11-27 10:50:00,44.09,44.14,44.03,44.06,126283.0,41.893,41.9405,41.836,41.8645,126283.0
2023-11-27 11:00:00,44.05,44.1,43.98,44.09,261045.0,41.855,41.9025,41.7885,41.893,261045.0
2023-11-27 11:10:00,44.09,44.14,44.03,44.1,125296.0,41.893,41.9405,41.836,41.9025,125296.0
2023-11-27 11:20:00,44.1,44.13,44.07,44.13,112908.0,41.9025,41.931,41.874,41.931,112908.0
2023-11-27 11:30:00,44.13,44.13,44.07,44.08,81218.0,41.931,41.931,41.874,41.8835,81218.0
2023-11-27 11:40:00,44.08,44.1,43.97,44.05,215221.0,41.8835,41.9025,41.779,41.855,215221.0
2023-11-27 11:50:00,44.04,44.05,43.91,43.93,155505.0,41.8455,41.855,41.722,41.741,155505.0
2023-11-27 12:00:00,43.92,43.92,43.85,43.88,101206.0,41.7315,41.7315,41.665,41.6935,101206.0
2023-11-27 12:10:00,43.88,43.93,43.86,43.89,115524.0,41.6935,41.741,41.6745,41.703,115524.0
2023-11-27 12:20:00,43.89,43.94,43.88,43.92,103171.0,41.703,41.7505,41.6935,41.7315,103171.0
2023-11-27 12:30:00,43.91,44.02,43.9,43.98,155598.0,41.722,41.8265,41.7125,41.7885,155598.0
2023-11-27 12:40:00,43.98,44.0,43.95,44.0,437683.0,41.7885,41.8075,41.76,41.8075,437683.0
2023-11-27 12:50:00,44.01,44.01,43.91,43.94,185598.0,41.817,41.817,41.722,41.7505,185598.0
2023-11-27 13:00:00,43.93,43.95,43.87,43.9,245296.0,41.741,41.76,41.684,41.7125,245296.0
2023-11-27 13:10:00,43.9,43.98,43.88,43.97,166909.0,41.7125,41.7885,41.6935,41.779,166909.0
2023-11-27 13:20:00,43.96,43.97,43.88,43.89,96903.0,41.7695,41.779,41.6935,41.703,96903.0
2023-11-27 13:30:00,43.89,43.97,43.88,43.95,71807.0,41.703,41.779,41.6935,41.76,71807.0
2023-11-27 13:40:00,43.95,43.98,43.93,43.97,66305.0,41.76,41.7885,41.741,41.779,66305.0
2023-11-27 13:50:00,43.97,44.01,43.95,44.01,72574.0,41.779,41.817,41.76,41.817,72574.0
2023-11-27 14:00:00,44.02,44.06,43.99,44.01,92793.0,41.8265,41.8645,41.798,41.817,92793.0
2023-11-27 14:10:00,44.01,44.04,43.99,43.99,59603.0,41.817,41.8455,41.798,41.798,59603.0
2023-11-27 14:20:00,43.99,44.02,43.97,43.98,62110.0,41.798,41.8265,41.779,41.7885,62110.0
2023-11-27 14:30:00,43.99,44.03,43.98,44.02,90341.0,41.798,41.836,41.7885,41.8265,90341.0
2023-11-27 14:40:00,44.02,44.08,44.0,44.06,122616.0,41.8265,41.8835,41.8075,41.8645,122616.0
2023-11-27 14:50:00,44.07,44.07,44.0,44.03,83150.0,41.874,41.874,41.8075,41.836,83150.0
2023-11-27 15:00:00,44.03,44.09,44.01,44.09,116157.0,41.836,41.893,41.817,41.893,116157.0
2023-11-27 15:10:00,44.09,44.12,44.06,44.11,204233.0,41.893,41.9215,41.8645,41.912,204233.0
2023-11-27 15:20:00,44.11,44.15,44.1,44.12,241800.0,41.912,41.95,41.9025,41.9215,241800.0
2023-11-27 15:30:00,44.12,44.19,44.08,44.16,218987.0,41.9215,41.988,41.8835,41.9595,218987.0
2023-11-27 15:40:00,44.16,44.2,44.13,44.15,312484.0,41.9595,41.9975,41.931,41.95,312484.0
2023-11-27 15:50:00,44.16,44.19,44.1,44.11,730514.0,41.9595,41.988,41.9025,41.912,730514.0
2023-11-28 09:30:00,44.06,44.18,43.6,43.64,862092.0,41.8645,41.9785,41.4274,41.4654,862092.0
2023-11-28 09:40:00,43.64,43.76,43.51,43.65,341911.0,41.4654,41.5795,41.3419,41.4749,341911.0
2023-11-28 09:50:00,43.65,43.72,43.64,43.69,150625.0,41.4749,41.5415,41.4654,41.5129,150625.0
2023-11-28 10:00:00,43.69,43.7,43.57,43.65,161787.0,41.5129,41.5225,41.3989,41.4749,161787.0
2023-11-28 10:10:00,43.65,43.82,43.64,43.82,222404.0,41.4749,41.6365,41.4654,41.6365,222404.0
2023-11-28 10:20:00,43.83,43.87,43.79,43.8,138174.0,41.646,41.684,41.608,41.6175,138174.0
2023-11-28 10:30:00,43.8,43.84,43.74,43.78,120356.0,41.6175,41.6555,41.5605,41.5985,120356.0
2023-11-28 10:40:00,43.78,43.96,43.77,43.9,352962.0,41.5985,41.7695,41.589,41.7125,352962.0
2023-11-28 10:50:00,43.9,44.14,43.88,44.14,531785.0,41.7125,41.9405,41.6935,41.9405,531785.0
2023-11-28 11:00:00,44.14,44.19,44.03,44.05,378918.0,41.9405,41.988,41.836,41.855,378918.0
2023-11-28 11:10:00,44.04,44.05,43.95,43.99,292370.0,41.8455,41.855,41.76,41.798,292370.0
2023-11-28 11:20:00,43.98,44.04,43.9,44.04,192337.0,41.7885,41.8455,41.7125,41.8455,192337.0
2023-11-28 11:30:00,44.04,44.14,44.03,44.07,152970.0,41.8455,41.9405,41.836,41.874,152970.0
2023-11-28 11:40:00,44.06,44.14,44.05,44.12,188095.0,41.8645,41.9405,41.855,41.9215,188095.0
2023-11-28 11:50:00,44.13,44.13,44.07,44.12,94225.0,41.931,41.931,41.874,41.9215,94225.0
2023-11-28 12:00:00,44.13,44.13,44.08,44.11,131165.0,41.931,41.931,41.8835,41.912,131165.0
2023-11-28 12:10:00,44.11,44.14,43.98,44.0,160825.0,41.912,41.9405,41.7885,41.8075,160825.0
2023-11-28 12:20:00,44.0,44.09,43.99,44.05,86474.0,41.8075,41.893,41.798,41.855,86474.0
2023-11-28 12:30:00,44.04,44.04,43.94,43.96,166145.0,41.8455,41.8455,41.7505,41.7695,166145.0
2023-11-28 12:40:00,43.95,43.97,43.86,43.87,52993.0,41.76,41.779,41.6745,41.684,52993.0
2023-11-28 12:50:00,43.87,43.87,43.75,43.79,168576.0,41.684,41.684,41.57,41.608,168576.0
2023-11-28 13:00:00,43.78,43.82,43.66,43.8,322054.0,41.5985,41.6365,41.4844,41.6175,322054.0
2023-11-28 13:10:00,43.79,43.8,43.72,43.79,103990.0,41.608,41.6175,41.5415,41.608,103990.0
2023-11-28 13:20:00,43.78,43.81,43.75,43.78,66238.0,41.5985,41.627,41.57,41.5985,66238.0
2023-11-28 13:30:00,43.78,43.89,43.76,43.88,195541.0,41.5985,41.703,41.5795,41.6935,195541.0
2023-11-28 13:40:00,43.88,43.91,43.84,43.88,101212.0,41.6935,41.722,41.6555,41.6935,101212.0
2023-11-28 13:50:00,43.88,43.9,43.8,43.83,101486.0,41.6935,41.7125,41.6175,41.646,101486.0
2023-11-28 14:00:00,43.84,43.86,43.8,43.81,89496.0,41.6555,41.6745,41.6175,41.627,89496.0
2023-11-28 14:10:00,43.81,43.91,43.81,43.87,32667.0,41.627,41.722,41.627,41.684,32667.0
2023-11-28 14:20:00,43.86,43.89,43.83,43.86,70271.0,41.6745,41.703,41.646,41.6745,70271.0
2023-11-28 14:30:00,43.86,43.9,43.8,43.88,383033.0,41.6745,41.7125,41.6175,41.6935,383033.0
2023-11-28 14:40:00,43.88,43.89,43.86,43.89,56591.0,41.6935,41.703,41.6745,41.703,56591.0
2023-11-28 14:50:00,43.9,43.93,43.89,43.93,96736.0,41.7125,41.741,41.703,41.741,96736.0
2023-11-28 15:00:00,43.93,43.99,43.91,43.93,100112.0,41.741,41.798,41.722,41.741,100112.0
2023-11-28 15:10:00,43.93,44.0,43.93,44.0,124998.0,41.741,41.8075,41.741,41.8075,124998.0
2023-11-28 15:20:00,44.0,44.03,43.94,44.02,138557.0,41.8075,41.836,41.7505,41.8265,138557.0
2023-11-28 15:30:00,44.03,44.04,43.97,44.02,175793.0,41.836,41.8455,41.779,41.8265,175793.0
2023-11-28 15:40:00,44.02,44.14,43.99,44.14,478106.0,41.8265,41.9405,41.798,41.9405,478106.0
2023-11-28 15:50:00,44.14,44.17,44.05,44.11,668291.0,41.9405,41.969,41.855,41.912,668291.0
2023-11-29 09:30:00,44.5,44.89,44.46,44.89,1211645.0,42.2826,42.6532,42.2446,42.6532,1211645.0
2023-11-29 09:40:00,44.89,45.15,44.86,45.11,532948.0,42.6532,42.9002,42.6246,42.8622,532948.0
2023-11-29 09:50:00,45.12,45.52,45.11,45.46,1048734.0,42.8717,43.2518,42.8622,43.1948,1048734.0
2023-11-29 10:00:00,45.47,45.53,45.25,45.46,1333653.0,43.2043,43.2613,42.9952,43.1948,1333653.0
2023-11-29 10:10:00,45.46,45.5,45.34,45.47,903310.0,43.1948,43.2328,43.0807,43.2043,903310.0
2023-11-29 10:20:00,45.46,45.54,45.35,45.5,437328.0,43.1948,43.2708,43.0902,43.2328,437328.0
2023-11-29 10:30:00,45.5,45.68,45.49,45.63,960005.0,43.2328,43.4038,43.2233,43.3563,960005.0
2023-11-29 10:40:00,45.64,45.64,45.34,45.36,431018.0,43.3658,43.3658,43.0807,43.0997,431018.0
2023-11-29 10:50:00,45.36,45.51,45.35,45.44,325942.0,43.0997,43.2423,43.0902,43.1757,325942.0
2023-11-29 11:00:00,45.43,45.5,45.39,45.41,558769.0,43.1662,43.2328,43.1282,43.1472,558769.0
2023-11-29 11:10:00,45.41,45.42,45.34,45.41,331887.0,43.1472,43.1567,43.0807,43.1472,331887.0
2023-11-29 11:20:00,45.41,45.53,45.4,45.42,321084.0,43.1472,43.2613,43.1377,43.1567,321084.0
2023-11-29 11:30:00,45.43,45.49,45.35,45.48,306900.0,43.1662,43.2233,43.0902,43.2138,306900.0
2023-11-29 11:40:00,45.48,45.52,45.47,45.51,198516.0,43.2138,43.2518,43.2043,43.2423,198516.0
2023-11-29 11:50:00,45.51,45.56,45.49,45.51,206467.0,43.2423,43.2898,43.2233,43.2423,206467.0
2023-11-29 12:00:00,45.51,45.52,45.44,45.49,276117.0,43.2423,43.2518,43.1757,43.2233,276117.0
2023-11-29 12:10:00,45.49,45.53,45.46,45.53,200461.0,43.2233,43.2613,43.1948,43.2613,200461.0
2023-11-29 12:20:00,45.53,45.54,45.45,45.51,187738.0,43.2613,43.2708,43.1852,43.2423,187738.0
2023-11-29 12:30:00,45.51,45.53,45.48,45.51,126777.0,43.2423,43.2613,43.2138,43.2423,126777.0
2023-11-29 12:40:00,45.51,45.62,45.51,45.57,228884.0,43.2423,43.3468,43.2423,43.2993,228884.0
2023-11-29 12:50:00,45.56,45.57,45.51,45.56,92459.0,43.2898,43.2993,43.2423,43.2898,92459.0
2023-11-29 13:00:00,45.56,45.61,45.55,45.59,127998.0,43.2898,43.3373,43.2803,43.3183,127998.0
2023-11-29 13:10:00,45.59,45.6,45.55,45.57,159214.0,43.3183,43.3278,43.2803,43.2993,159214.0
2023-11-29 13:20:00,45.57,45.57,45.5,45.56,255704.0,43.2993,43.2993,43.2328,43.2898,255704.0
2023-11-29 13:30:00,45.56,45.57,45.47,45.5,178517.0,43.2898,43.2993,43.2043,43.2328,178517.0
2023-11-29 13:40:00,45.5,45.5,45.43,45.46,184512.0,43.2328,43.2328,43.1662,43.1948,184512.0
2023-11-29 13:50:00,45.46,45.5,45.42,45.44,186061.0,43.1948,43.2328,43.1567,43.1757,186061.0
2023-11-29 14:00:00,45.44,45.55,45.41,45.52,139811.0,43.1757,43.2803,43.1472,43.2518,139811.0
2023-11-29 14:10:00,45.53,45.6,45.52,45.54,247846.0,43.2613,43.3278,43.2518,43.2708,247846.0
2023-11-29 14:20:00,45.54,45.57,45.48,45.48,230272.0,43.2708,43.2993,43.2138,43.2138,230272.0
2023-11-29 14:30:00,45.48,45.49,45.38,45.4,276520.0,43.2138,43.2233,43.1187,43.1377,276520.0
2023-11-29 14:40:00,45.41,45.43,45.36,45.39,241744.0,43.1472,43.1662,43.0997,43.1282,241744.0
2023-11-29 14:50:00,45.4,45.4,45.34,45.37,275761.0,43.1377,43.1377,43.0807,43.1092,275761.0
2023-11-29 15:00:00,45.35,45.35,45.25,45.27,296063.0,43.0902,43.0902,42.9952,43.0142,296063.0
2023-11-29 15:10:00,45.28,45.3,45.21,45.25,232954.0,43.0237,43.0427,42.9572,42.9952,232954.0
2023-11-29 15:20:00,45.25,45.25,45.12,45.18,371837.0,42.9952,42.9952,42.8717,42.9287,371837.0
2023-11-29 15:30:00,45.16,45.21,45.12,45.13,377799.0,42.9097,42.9572,42.8717,42.8812,377799.0
2023-11-29 15:40:00,45.13,45.19,45.1,45.16,454883.0,42.8812,42.9382,42.8527,42.9097,454883.0
2023-11-29 15:50:00,45.15,45.15,45.03,45.05,1845627.0,42.9002,42.9002,42.7862,42.8052,1845627.0
2023-11-30 09:30:00,45.17,45.41,44.78,44.96,1023759.0,42.9192,43.1472,42.5486,42.7197,1023759.0
2023-11-30 09:40:00,44.96,45.18,44.9,45.15,399286.0,42.7197,42.9287,42.6627,42.9002,399286.0
2023-11-30 09:50:00,45.16,45.52,45.15,45.52,595217.0,42.9097,43.2518,42.9002,43.2518,595217.0
2023-11-30 10:00:00,45.52,45.55,45.28,45.36,511848.0,43.2518,43.2803,43.0237,43.0997,511848.0
2023-11-30 10:10:00,45.36,45.43,45.28,45.29,234904.0,43.0997,43.1662,43.0237,43.0332,234904.0
2023-11-30 10:20:00,45.29,45.43,45.28,45.42,196922.0,43.0332,43.1662,43.0237,43.1567,196922.0
2023-11-30 10:30:00,45.42,45.43,45.2,45.24,154823.0,43.1567,43.1662,42.9477,42.9857,154823.0
2023-11-30 10:40:00,45.24,45.3,45.16,45.18,139522.0,42.9857,43.0427,42.9097,42.9287,139522.0
2023-11-30 10:50:00,45.18,45.38,45.15,45.36,217093.0,42.9287,43.1187,42.9002,43.0997,217093.0
2023-11-30 11:00:00,45.37,45.51,45.35,45.43,372833.0,43.1092,43.2423,43.0902,43.1662,372833.0
2023-11-30 11:10:00,45.43,45.48,45.25,45.25,185742.0,43.1662,43.2138,42.9952,42.9952,185742.0
2023-11-30 11:20:00,45.25,45.37,45.23,45.37,148597.0,42.9952,43.1092,42.9762,43.1092,148597.0
2023-11-30 11:30:00,45.36,45.44,45.33,45.38,203703.0,43.0997,43.1757,43.0712,43.1187,203703.0
2023-11-30 11:40:00,45.38,45.41,45.32,45.37,804213.0,43.1187,43.1472,43.0617,43.1092,804213.0
2023-11-30 11:50:00,45.37,45.38,45.27,45.29,213189.0,43.1092,43.1187,43.0142,43.0332,213189.0
2023-11-30 12:00:00,45.29,45.37,45.27,45.36,362661.0,43.0332,43.1092,43.0142,43.0997,362661.0
2023-11-30 12:10:00,45.36,45.37,45.26,45.28,214889.0,43.0997,43.1092,43.0047,43.0237,214889.0
2023-11-30 12:20:00,45.27,45.28,45.16,45.19,435237.0,43.0142,43.0237,42.9097,42.9382,435237.0
2023-11-30 12:30:00,45.19,45.27,45.14,45.26,216241.0,42.9382,43.0142,42.8907,43.0047,216241.0
2023-11-30 12:40:00,45.26,45.31,45.21,45.23,239398.0,43.0047,43.0522,42.9572,42.9762,239398.0
2023-11-30 12:50:00,45.24,45.3,45.21,45.3,235530.0,42.9857,43.0427,42.9572,43.0427,235530.0
2023-11-30 13:00:00,45.3,45.3,45.25,45.27,101033.0,43.0427,43.0427,42.9952,43.0142,101033.0
2023-11-30 13:10:00,45.27,45.38,45.26,45.38,225163.0,43.0142,43.1187,43.0047,43.1187,225163.0
2023-11-30 13:20:00,45.38,45.41,45.34,45.35,150135.0,43.1187,43.1472,43.0807,43.0902,150135.0
2023-11-30 13:30:00,45.35,45.4,45.31,45.39,102362.0,43.0902,43.1377,43.0522,43.1282,102362.0
2023-11-30 13:40:00,45.39,45.4,45.32,45.36,82776.0,43.1282,43.1377,43.0617,43.0997,82776.0
2023-11-30 13:50:00,45.36,45.36,45.29,45.32,79592.0,43.0997,43.0997,43.0332,43.0617,79592.0
2023-11-30 14:00:00,45.31,45.33,45.29,45.32,168665.0,43.0522,43.0712,43.0332,43.0617,168665.0
2023-11-30 14:10:00,45.32,45.37,45.3,45.34,440873.0,43.0617,43.1092,43.0427,43.0807,440873.0
2023-11-30 14:20:00,45.34,45.35,45.3,45.33,74134.0,43.0807,43.0902,43.0427,43.0712,74134.0
2023-11-30 14:30:00,45.33,45.34,45.29,45.3,92373.0,43.0712,43.0807,43.0332,43.0427,92373.0
2023-11-30 14:40:00,45.3,45.33,45.27,45.3,136155.0,43.0427,43.0712,43.0142,43.0427,136155.0
2023-11-30 14:50:00,45.31,45.34,45.28,45.32,91849.0,43.0522,43.0807,43.0237,43.0617,91849.0
2023-11-30 15:00:00,45.33,45.33,45.27,45.29,107837.0,43.0712,43.0712,43.0142,43.0332,107837.0
2023-11-30 15:10:00,45.29,45.33,45.27,45.3,139021.0,43.0332,43.0712,43.0142,43.0427,139021.0
2023-11-30 15:20:00,45.3,45.31,45.2,45.22,121559.0,43.0427,43.0522,42.9477,42.9667,121559.0
2023-11-30 15:30:00,45.22,45.23,45.14,45.16,247333.0,42.9667,42.9762,42.8907,42.9097,247333.0
2023-11-30 15:40:00,45.16,45.18,45.02,45.03,707928.0,42.9097,42.9287,42.7767,42.7862,707928.0
2023-11-30 15:50:00,45.02,45.12,44.95,45.09,1744300.0,42.7767,42.8717,42.7102,42.8432,1744300.0
2023-12-01 09:30:00,44.87,45.2,44.65,45.18,593093.0,42.6342,42.9477,42.4251,42.9287,593093.0
2023-12-01 09:40:00,45.18,45.22,44.95,45.22,258848.0,42.9287,42.9667,42.7102,42.9667,258848.0
2023-12-01 09:50:00,45.22,45.37,45.18,45.37,279012.0,42.9667,43.1092,42.9287,43.1092,279012.0
2023-12-01 10:00:00,45.37,45.57,45.36,45.56,337055.0,43.1092,43.2993,43.0997,43.2898,337055.0
2023-12-01 10:10:00,45.57,45.69,45.47,45.69,726639.0,43.2993,43.4133,43.2043,43.4133,726639.0
2023-12-01 10:20:00,45.69,45.86,45.67,45.79,478566.0,43.4133,43.5748,43.3943,43.5083,478566.0
2023-12-01 10:30:00,45.8,45.86,45.7,45.74,324331.0,43.5178,43.5748,43.4228,43.4608,324331.0
2023-12-01 10:40:00,45.74,45.77,45.66,45.74,215616.0,43.4608,43.4893,43.3848,43.4608,215616.0
2023-12-01 10:50:00,45.74,45.83,45.72,45.82,474275.0,43.4608,43.5463,43.4418,43.5368,474275.0
2023-12-01 11:00:00,45.82,45.87,45.57,45.87,513440.0,43.5368,43.5843,43.2993,43.5843,513440.0
2023-12-01 11:10:00,45.87,46.25,45.86,46.14,1444095.0,43.5843,43.9454,43.5748,43.8409,1444095.0
2023-12-01 11:20:00,46.14,46.37,46.1,46.37,1210808.0,43.8409,44.0594,43.8029,44.0594,1210808.0
2023-12-01 11:30:00,46.37,46.44,46.27,46.41,541692.0,44.0594,44.1259,43.9644,44.0974,541692.0
2023-12-01 11:40:00,46.41,46.62,46.37,46.61,916516.0,44.0974,44.2969,44.0594,44.2874,916516.0
2023-12-01 11:50:00,46.61,46.83,46.59,46.79,986903.0,44.2874,44.4965,44.2684,44.4585,986903.0
2023-12-01 12:00:00,46.8,47.01,46.79,46.94,897574.0,44.468,44.6675,44.4585,44.601,897574.0
2023-12-01 12:10:00,46.95,47.04,46.85,46.91,822591.0,44.6105,44.696,44.5155,44.5725,822591.0
2023-12-01 12:20:00,46.91,47.11,46.86,47.07,789411.0,44.5725,44.7625,44.525,44.7245,789411.0
2023-12-01 12:30:00,47.07,47.23,47.03,47.16,774625.0,44.7245,44.8766,44.6865,44.81,774625.0
2023-12-01 12:40:00,47.16,47.43,47.14,47.43,1442042.0,44.81,45.0666,44.791,45.0666,1442042.0
2023-12-01 12:50:00,47.42,47.59,47.4,47.55,1161049.0,45.0571,45.2186,45.0381,45.1806,1161049.0
2023-12-01 13:00:00,47.55,47.59,47.37,47.39,1001806.0,45.1806,45.2186,45.0096,45.0286,1001806.0
2023-12-01 13:10:00,47.38,47.39,47.21,47.29,784045.0,45.0191,45.0286,44.8575,44.9336,784045.0
2023-12-01 13:20:00,47.3,47.31,47.17,47.19,717499.0,44.9431,44.9526,44.8195,44.8385,717499.0
2023-12-01 13:30:00,47.2,47.3,47.18,47.3,475327.0,44.848,44.9431,44.829,44.9431,475327.0
2023-12-01 13:40:00,47.3,47.3,47.2,47.23,376135.0,44.9431,44.9431,44.848,44.8766,376135.0
2023-12-01 13:50:00,47.23,47.34,47.22,47.27,438032.0,44.8766,44.9811,44.8671,44.9146,438032.0
2023-12-01 14:00:00,47.27,47.42,47.26,47.36,370891.0,44.9146,45.0571,44.9051,45.0001,370891.0
2023-12-01 14:10:00,47.36,47.46,47.35,47.36,385655.0,45.0001,45.0951,44.9906,45.0001,385655.0
2023-12-01 14:20:00,47.36,47.4,47.26,47.36,313715.0,45.0001,45.0381,44.9051,45.0001,313715.0
2023-12-01 14:30:00,47.36,47.39,47.29,47.32,344743.0,45.0001,45.0286,44.9336,44.9621,344743.0
2023-12-01 14:40:00,47.32,47.34,47.25,47.3,403784.0,44.9621,44.9811,44.8956,44.9431,403784.0
2023-12-01 14:50:00,47.31,47.36,47.2,47.22,328793.0,44.9526,45.0001,44.848,44.8671,328793.0
2023-12-01 15:00:00,47.22,47.26,47.1,47.18,583510.0,44.8671,44.9051,44.753,44.829,583510.0
2023-12-01 15:10:00,47.17,47.21,47.11,47.14,422855.0,44.8195,44.8575,44.7625,44.791,422855.0
2023-12-01 15:20:00,47.14,47.23,47.11,47.21,376893.0,44.791,44.8766,44.7625,44.8575,376893.0
2023-12-01 15:30:00,47.21,47.36,47.2,47.29,1008356.0,44.8575,45.0001,44.848,44.9336,1008356.0
2023-12-01 15:40:00,47.29,47.43,47.28,47.4,1057897.0,44.9336,45.0666,44.9241,45.0381,1057897.0
2023-12-01 15:50:00,47.39,47.53,47.39,47.46,2785789.0,45.0286,45.1616,45.0286,45.0951,2785789.0
2023-12-04 09:30:00,46.87,47.49,46.83,47.45,1342862.0,44.5345,45.1236,44.4965,45.0856,1342862.0
2023-12-04 09:40:00,47.47,47.93,47.47,47.85,514049.0,45.1046,45.5417,45.1046,45.4657,514049.0
2023-12-04 09:50:00,47.84,47.97,47.36,47.37,780259.0,45.4562,45.5797,45.0001,45.0096,780259.0
2023-12-04 10:00:00,47.37,47.61,47.32,47.6,371798.0,45.0096,45.2376,44.9621,45.2281,371798.0
2023-12-04 10:10:00,47.59,47.7,47.51,47.51,419102.0,45.2186,45.3231,45.1426,45.1426,419102.0
2023-12-04 10:20:00,47.51,47.58,47.37,47.43,527822.0,45.1426,45.2091,45.0096,45.0666,527822.0
2023-12-04 10:30:00,47.42,47.55,47.37,47.52,557008.0,45.0571,45.1806,45.0096,45.1521,557008.0
2023-12-04 10:40:00,47.52,47.64,47.45,47.64,309660.0,45.1521,45.2661,45.0856,45.2661,309660.0
2023-12-04 10:50:00,47.64,47.64,47.42,47.53,304566.0,45.2661,45.2661,45.0571,45.1616,304566.0
2023-12-04 11:00:00,47.53,47.7,47.42,47.69,194695.0,45.1616,45.3231,45.0571,45.3136,194695.0
2023-12-04 11:10:00,47.69,47.8,47.65,47.78,304366.0,45.3136,45.4181,45.2756,45.3991,304366.0
2023-12-04 11:20:00,47.78,47.88,47.75,47.76,432023.0,45.3991,45.4942,45.3706,45.3801,432023.0
2023-12-04 11:30:00,47.76,47.76,47.57,47.66,270188.0,45.3801,45.3801,45.1996,45.2851,270188.0
2023-12-04 11:40:00,47.66,47.79,47.64,47.71,179894.0,45.2851,45.4086,45.2661,45.3326,179894.0
2023-12-04 11:50:00,47.72,47.86,47.71,47.83,374607.0,45.3421,45.4752,45.3326,45.4467,374607.0
2023-12-04 12:00:00,47.84,47.92,47.8,47.91,216552.0,45.4562,45.5322,45.4181,45.5227,216552.0
2023-12-04 12:10:00,47.91,47.97,47.87,47.92,312479.0,45.5227,45.5797,45.4847,45.5322,312479.0
2023-12-04 12:20:00,47.93,47.98,47.89,47.92,322161.0,45.5417,45.5892,45.5037,45.5322,322161.0
2023-12-04 12:30:00,47.91,48.0,47.88,48.0,309448.0,45.5227,45.6082,45.4942,45.6082,309448.0
2023-12-04 12:40:00,47.99,48.15,47.98,48.12,716697.0,45.5987,45.7507,45.5892,45.7222,716697.0
2023-12-04 12:50:00,48.12,48.14,48.07,48.08,204565.0,45.7222,45.7412,45.6747,45.6842,204565.0
2023-12-04 13:00:00,48.08,48.19,48.03,48.17,363823.0,45.6842,45.7887,45.6367,45.7697,363823.0
2023-12-04 13:10:00,48.18,48.18,48.11,48.12,262122.0,45.7792,45.7792,45.7127,45.7222,262122.0
2023-12-04 13:20:00,48.12,48.14,48.02,48.04,694247.0,45.7222,45.7412,45.6272,45.6462,694247.0
2023-12-04 13:30:00,48.04,48.05,47.98,47.99,263224.0,45.6462,45.6557,45.5892,45.5987,263224.0
2023-12-04 13:40:00,47.98,48.0,47.94,47.98,182907.0,45.5892,45.6082,45.5512,45.5892,182907.0
2023-12-04 13:50:00,47.98,48.04,47.93,47.95,198464.0,45.5892,45.6462,45.5417,45.5607,198464.0
2023-12-04 14:00:00,47.95,48.04,47.94,48.02,184841.0,45.5607,45.6462,45.5512,45.6272,184841.0
2023-12-04 14:10:00,48.03,48.08,48.0,48.05,341081.0,45.6367,45.6842,45.6082,45.6557,341081.0
2023-12-04 14:20:00,48.05,48.06,47.93,47.98,223666.0,45.6557,45.6652,45.5417,45.5892,223666.0
2023-12-04 14:30:00,47.98,48.06,47.97,48.0,435520.0,45.5892,45.6652,45.5797,45.6082,435520.0
2023-12-04 14:40:00,48.0,48.1,47.99,48.04,358779.0,45.6082,45.7032,45.5987,45.6462,358779.0
2023-12-04 14:50:00,48.04,48.14,48.03,48.12,260470.0,45.6462,45.7412,45.6367,45.7222,260470.0
2023-12-04 15:00:00,48.13,48.24,48.12,48.21,441319.0,45.7317,45.8362,45.7222,45.8077,441319.0
2023-12-04 15:10:00,48.22,48.26,48.19,48.23,541414.0,45.8172,45.8552,45.7887,45.8267,541414.0
2023-12-04 15:20:00,48.23,48.24,48.05,48.08,642200.0,45.8267,45.8362,45.6557,45.6842,642200.0
2023-12-04 15:30:00,48.08,48.1,47.96,48.0,961615.0,45.6842,45.7032,45.5702,45.6082,961615.0
2023-12-04 15:40:00,48.0,48.09,47.97,48.09,788376.0,45.6082,45.6937,45.5797,45.6937,788376.0
2023-12-04 15:50:00,48.09,48.17,48.09,48.13,2041208.0,45.6937,45.7697,45.6937,45.7317,2041208.0
2023-12-05 09:30:00,47.93,47.96,47.54,47.75,1244890.0,45.5417,45.5702,45.1711,45.3706,1244890.0
2023-12-05 09:40:00,47.75,47.79,47.37,47.67,453456.0,45.3706,45.4086,45.0096,45.2946,453456.0
2023-12-05 09:50:00,47.68,47.73,47.49,47.53,282878.0,45.3041,45.3516,45.1236,45.1616,282878.0
2023-12-05 10:00:00,47.53,47.79,47.53,47.63,407965.0,45.1616,45.4086,45.1616,45.2566,407965.0
2023-12-05 10:10:00,47.62,47.65,47.41,47.43,329924.0,45.2471,45.2756,45.0476,45.0666,329924.0
2023-12-05 10:20:00,47.43,47.66,47.38,47.66,246739.0,45.0666,45.2851,45.0191,45.2851,246739.0
2023-12-05 10:30:00,47.66,47.69,47.39,47.47,240834.0,45.2851,45.3136,45.0286,45.1046,240834.0
2023-12-05 10:40:00,47.46,47.66,47.4,47.52,526876.0,45.0951,45.2851,45.0381,45.1521,526876.0
2023-12-05 10:50:00,47.51,47.58,47.39,47.57,197397.0,45.1426,45.2091,45.0286,45.1996,197397.0
2023-12-05 11:00:00,47.57,47.67,47.51,47.65,156964.0,45.1996,45.2946,45.1426,45.2756,156964.0
2023-12-05 11:10:00,47.65,47.93,47.53,47.73,1448902.0,45.2756,45.5417,45.1616,45.3516,1448902.0
2023-12-05 11:20:00,47.74,47.82,47.6,47.76,701545.0,45.3611,45.4372,45.2281,45.3801,701545.0
2023-12-05 11:30:00,47.76,47.97,47.74,47.77,839136.0,45.3801,45.5797,45.3611,45.3896,839136.0
2023-12-05 11:40:00,47.77,47.77,47.65,47.66,158700.0,45.3896,45.3896,45.2756,45.2851,158700.0
2023-12-05 11:50:00,47.65,47.73,47.53,47.58,130285.0,45.2756,45.3516,45.1616,45.2091,130285.0
2023-12-05 12:00:00,47.57,47.64,47.54,47.56,166290.0,45.1996,45.2661,45.1711,45.1901,166290.0
2023-12-05 12:10:00,47.57,47.63,47.54,47.57,74376.0,45.1996,45.2566,45.1711,45.1996,74376.0
2023-12-05 12:20:00,47.56,47.6,47.52,47.54,70760.0,45.1901,45.2281,45.1521,45.1711,70760.0
2023-12-05 12:30:00,47.54,47.59,47.49,47.55,134262.0,45.1711,45.2186,45.1236,45.1806,134262.0
2023-12-05 12:40:00,47.54,47.55,47.47,47.48,127427.0,45.1711,45.1806,45.1046,45.1141,127427.0
2023-12-05 12:50:00,47.49,47.64,47.48,47.6,108342.0,45.1236,45.2661,45.1141,45.2281,108342.0
2023-12-05 13:00:00,47.59,47.59,47.51,47.55,127187.0,45.2186,45.2186,45.1426,45.1806,127187.0
2023-12-05 13:10:00,47.55,47.61,47.53,47.61,134060.0,45.1806,45.2376,45.1616,45.2376,134060.0
2023-12-05 13:20:00,47.61,47.65,47.57,47.59,157598.0,45.2376,45.2756,45.1996,45.2186,157598.0
2023-12-05 13:30:00,47.59,47.66,47.55,47.64,277338.0,45.2186,45.2851,45.1806,45.2661,277338.0
2023-12-05 13:40:00,47.65,47.65,47.56,47.59,169809.0,45.2756,45.2756,45.1901,45.2186,169809.0
2023-12-05 13:50:00,47.58,47.63,47.58,47.6,41326.0,45.2091,45.2566,45.2091,45.2281,41326.0
2023-12-05 14:00:00,47.61,47.69,47.59,47.68,58953.0,45.2376,45.3136,45.2186,45.3041,58953.0
2023-12-05 14:10:00,47.68,47.75,47.62,47.64,258975.0,45.3041,45.3706,45.2471,45.2661,258975.0
2023-12-05 14:20:00,47.64,47.64,47.59,47.61,92761.0,45.2661,45.2661,45.2186,45.2376,92761.0
2023-12-05 14:30:00,47.61,47.64,47.57,47.59,232889.0,45.2376,45.2661,45.1996,45.2186,232889.0
2023-12-05 14:40:00,47.59,47.61,47.57,47.6,163297.0,45.2186,45.2376,45.1996,45.2281,163297.0
2023-12-05 14:50:00,47.6,47.71,47.6,47.63,250852.0,45.2281,45.3326,45.2281,45.2566,250852.0
2023-12-05 15:00:00,47.63,47.65,47.57,47.58,191468.0,45.2566,45.2756,45.1996,45.2091,191468.0
2023-12-05 15:10:00,47.59,47.67,47.56,47.64,266240.0,45.2186,45.2946,45.1901,45.2661,266240.0
2023-12-05 15:20:00,47.64,47.66,47.5,47.53,188126.0,45.2661,45.2851,45.1331,45.1616,188126.0
2023-12-05 15:30:00,47.52,47.55,47.5,47.51,161730.0,45.1521,45.1806,45.1331,45.1426,161730.0
2023-12-05 15:40:00,47.5,47.52,47.44,47.48,315970.0,45.1331,45.1521,45.0761,45.1141,315970.0
2023-12-05 15:50:00,47.48,47.53,47.45,47.51,640982.0,45.1141,45.1616,45.0856,45.1426,640982.0
2023-12-06 09:30:00,47.86,48.55,47.86,48.31,822423.0,45.4752,46.1308,45.4752,45.9027,822423.0
2023-12-06 09:40:00,48.31,48.58,48.18,48.51,339785.0,45.9027,46.1593,45.7792,46.0928,339785.0
2023-12-06 09:50:00,48.51,48.88,48.49,48.83,628894.0,46.0928,46.4443,46.0738,46.3968,628894.0
2023-12-06 10:00:00,48.84,49.07,48.83,49.03,843679.0,46.4063,46.6249,46.3968,46.5869,843679.0
2023-12-06 10:10:00,49.04,49.1,48.91,49.04,1283773.0,46.5964,46.6534,46.4728,46.5964,1283773.0
2023-12-06 10:20:00,49.04,49.05,48.8,48.8,567794.0,46.5964,46.6059,46.3683,46.3683,567794.0
2023-12-06 10:30:00,48.8,48.97,48.78,48.9,297190.0,46.3683,46.5298,46.3493,46.4633,297190.0
2023-12-06 10:40:00,48.89,48.92,48.71,48.77,365296.0,46.4538,46.4823,46.2828,46.3398,365296.0
2023-12-06 10:50:00,48.77,48.78,48.53,48.59,362490.0,46.3398,46.3493,46.1118,46.1688,362490.0
2023-12-06 11:00:00,48.59,48.7,48.45,48.49,545135.0,46.1688,46.2733,46.0358,46.0738,545135.0
2023-12-06 11:10:00,48.49,48.79,48.44,48.69,560181.0,46.0738,46.3588,46.0263,46.2638,560181.0
2023-12-06 11:20:00,48.69,48.7,48.6,48.66,165869.0,46.2638,46.2733,46.1783,46.2353,165869.0
2023-12-06 11:30:00,48.66,48.68,48.43,48.49,243892.0,46.2353,46.2543,46.0168,46.0738,243892.0
2023-12-06 11:40:00,48.5,48.52,48.28,48.32,266451.0,46.0833,46.1023,45.8742,45.9122,266451.0
2023-12-06 11:50:00,48.31,48.49,48.3,48.46,289897.0,45.9027,46.0738,45.8932,46.0453,289897.0
2023-12-06 12:00:00,48.45,48.46,48.27,48.31,121162.0,46.0358,46.0453,45.8647,45.9027,121162.0
2023-12-06 12:10:00,48.31,48.35,48.23,48.25,136004.0,45.9027,45.9407,45.8267,45.8457,136004.0
2023-12-06 12:20:00,48.24,48.37,48.22,48.26,339265.0,45.8362,45.9597,45.8172,45.8552,339265.0
2023-12-06 12:30:00,48.27,48.33,48.2,48.29,217431.0,45.8647,45.9217,45.7982,45.8837,217431.0
2023-12-06 12:40:00,48.29,48.34,48.21,48.24,199515.0,45.8837,45.9312,45.8077,45.8362,199515.0
2023-12-06 12:50:00,48.25,48.27,48.05,48.06,363851.0,45.8457,45.8647,45.6557,45.6652,363851.0
2023-12-06 13:00:00,48.05,48.13,48.04,48.1,374924.0,45.6557,45.7317,45.6462,45.7032,374924.0
2023-12-06 13:10:00,48.1,48.16,48.08,48.15,191735.0,45.7032,45.7602,45.6842,45.7507,191735.0
2023-12-06 13:20:00,48.15,48.25,48.12,48.25,227908.0,45.7507,45.8457,45.7222,45.8457,227908.0
2023-12-06 13:30:00,48.25,48.33,48.24,48.27,110738.0,45.8457,45.9217,45.8362,45.8647,110738.0
2023-12-06 13:40:00,48.27,48.3,48.21,48.25,154315.0,45.8647,45.8932,45.8077,45.8457,154315.0
2023-12-06 13:50:00,48.24,48.25,48.17,48.17,62350.0,45.8362,45.8457,45.7697,45.7697,62350.0
2023-12-06 14:00:00,48.17,48.29,48.15,48.28,296005.0,45.7697,45.8837,45.7507,45.8742,296005.0
2023-12-06 14:10:00,48.29,48.3,48.2,48.21,159837.0,45.8837,45.8932,45.7982,45.8077,159837.0
2023-12-06 14:20:00,48.2,48.22,48.04,48.06,173828.0,45.7982,45.8172,45.6462,45.6652,173828.0
2023-12-06 14:30:00,48.06,48.12,48.05,48.08,167462.0,45.6652,45.7222,45.6557,45.6842,167462.0
2023-12-06 14:40:00,48.07,48.09,47.9,47.93,175102.0,45.6747,45.6937,45.5132,45.5417,175102.0
2023-12-06 14:50:00,47.94,47.95,47.9,47.91,104812.0,45.5512,45.5607,45.5132,45.5227,104812.0
2023-12-06 15:00:00,47.91,48.01,47.89,47.95,360354.0,45.5227,45.6177,45.5037,45.5607,360354.0
2023-12-06 15:10:00,47.94,47.95,47.83,47.84,389617.0,45.5512,45.5607,45.4467,45.4562,389617.0
2023-12-06 15:20:00,47.84,47.85,47.64,47.66,649355.0,45.4562,45.4657,45.2661,45.2851,649355.0
2023-12-06 15:30:00,47.66,47.67,47.51,47.52,398917.0,45.2851,45.2946,45.1426,45.1521,398917.0
2023-12-06 15:40:00,47.52,47.6,47.5,47.57,774544.0,45.1521,45.2281,45.1331,45.1996,774544.0
2023-12-06 15:50:00,47.56,47.58,47.46,47.55,1525666.0,45.1901,45.2091,45.0951,45.1806,1525666.0
2023-12-07 09:30:00,47.74,48.03,47.58,47.68,807019.0,45.3611,45.6367,45.2091,45.3041,807019.0
2023-12-07 09:40:00,47.68,47.95,47.66,47.94,436222.0,45.3041,45.5607,45.2851,45.5512,436222.0
2023-12-07 09:50:00,47.94,48.23,47.94,48.2,438546.0,45.5512,45.8267,45.5512,45.7982,438546.0
2023-12-07 10:00:00,48.2,48.34,48.13,48.26,301660.0,45.7982,45.9312,45.7317,45.8552,301660.0
2023-12-07 10:10:00,48.25,48.45,48.14,48.39,393106.0,45.8457,46.0358,45.7412,45.9788,393106.0
2023-12-07 10:20:00,48.39,48.49,48.28,48.32,244408.0,45.9788,46.0738,45.8742,45.9122,244408.0
2023-12-07 10:30:00,48.32,48.35,48.21,48.27,208978.0,45.9122,45.9407,45.8077,45.8647,208978.0
2023-12-07 10:40:00,48.26,48.26,48.09,48.13,212572.0,45.8552,45.8552,45.6937,45.7317,212572.0
2023-12-07 10:50:00,48.12,48.3,48.09,48.2,144754.0,45.7222,45.8932,45.6937,45.7982,144754.0
2023-12-07 11:00:00,48.2,48.28,48.16,48.25,194781.0,45.7982,45.8742,45.7602,45.8457,194781.0
2023-12-07 11:10:00,48.26,48.26,48.04,48.08,194583.0,45.8552,45.8552,45.6462,45.6842,194583.0
2023-12-07 11:20:00,48.07,48.16,48.07,48.12,139350.0,45.6747,45.7602,45.6747,45.7222,139350.0
2023-12-07 11:30:00,48.12,48.21,48.08,48.11,230147.0,45.7222,45.8077,45.6842,45.7127,230147.0
2023-12-07 11:40:00,48.11,48.16,48.08,48.11,208928.0,45.7127,45.7602,45.6842,45.7127,208928.0
2023-12-07 11:50:00,48.11,48.17,48.06,48.15,263464.0,45.7127,45.7697,45.6652,45.7507,263464.0
2023-12-07 12:00:00,48.15,48.25,48.14,48.16,183314.0,45.7507,45.8457,45.7412,45.7602,183314.0
2023-12-07 12:10:00,48.16,48.21,48.11,48.18,155026.0,45.7602,45.8077,45.7127,45.7792,155026.0
2023-12-07 12:20:00,48.18,48.19,48.12,48.16,132187.0,45.7792,45.7887,45.7222,45.7602,132187.0
2023-12-07 12:30:00,48.15,48.33,48.14,48.32,115096.0,45.7507,45.9217,45.7412,45.9122,115096.0
2023-12-07 12:40:00,48.33,48.4,48.26,48.29,231904.0,45.9217,45.9883,45.8552,45.8837,231904.0
2023-12-07 12:50:00,48.29,48.3,48.19,48.23,106930.0,45.8837,45.8932,45.7887,45.8267,106930.0
2023-12-07 13:00:00,48.23,48.29,48.23,48.25,98642.0,45.8267,45.8837,45.8267,45.8457,98642.0
2023-12-07 13:10:00,48.25,48.31,48.23,48.3,116571.0,45.8457,45.9027,45.8267,45.8932,116571.0
2023-12-07 13:20:00,48.3,48.32,48.24,48.28,135696.0,45.8932,45.9122,45.8362,45.8742,135696.0
2023-12-07 13:30:00,48.28,48.34,48.26,48.33,273023.0,45.8742,45.9312,45.8552,45.9217,273023.0
2023-12-07 13:40:00,48.32,48.35,48.3,48.31,320990.0,45.9122,45.9407,45.8932,45.9027,320990.0
2023-12-07 13:50:00,48.32,48.35,48.26,48.29,270085.0,45.9122,45.9407,45.8552,45.8837,270085.0
2023-12-07 14:00:00,48.28,48.4,48.27,48.39,142199.0,45.8742,45.9883,45.8647,45.9788,142199.0
2023-12-07 14:10:00,48.39,48.4,48.33,48.34,80530.0,45.9788,45.9883,45.9217,45.9312,80530.0
2023-12-07 14:20:00,48.34,48.43,48.33,48.35,122753.0,45.9312,46.0168,45.9217,45.9407,122753.0
2023-12-07 14:30:00,48.35,48.43,48.33,48.38,336800.0,45.9407,46.0168,45.9217,45.9692,336800.0
2023-12-07 14:40:00,48.39,48.42,48.33,48.34,129505.0,45.9788,46.0073,45.9217,45.9312,129505.0
2023-12-07 14:50:00,48.34,48.36,48.22,48.23,98604.0,45.9312,45.9502,45.8172,45.8267,98604.0
2023-12-07 15:00:00,48.23,48.27,48.21,48.26,122848.0,45.8267,45.8647,45.8077,45.8552,122848.0
2023-12-07 15:10:00,48.26,48.32,48.26,48.3,147542.0,45.8552,45.9122,45.8552,45.8932,147542.0
2023-12-07 15:20:00,48.3,48.39,48.3,48.38,358388.0,45.8932,45.9788,45.8932,45.9692,358388.0
2023-12-07 15:30:00,48.38,48.42,48.29,48.3,234183.0,45.9692,46.0073,45.8837,45.8932,234183.0
2023-12-07 15:40:00,48.3,48.43,48.29,48.41,437008.0,45.8932,46.0168,45.8837,45.9978,437008.0
2023-12-07 15:50:00,48.41,48.49,48.41,48.48,945483.0,45.9978,46.0738,45.9978,46.0643,945483.0
2023-12-08 09:30:00,48.58,48.86,48.1,48.73,1481399.0,46.1593,46.4253,45.7032,46.3018,1481399.0
2023-12-08 09:40:00,48.75,49.03,48.72,48.88,790961.0,46.3208,46.5869,46.2923,46.4443,790961.0
2023-12-08 09:50:00,48.9,48.97,48.77,48.79,712874.0,46.4633,46.5298,46.3398,46.3588,712874.0
2023-12-08 10:00:00,48.79,49.29,48.78,49.28,776546.0,46.3588,46.8339,46.3493,46.8244,776546.0
2023-12-08 10:10:00,49.29,49.35,49.13,49.21,638860.0,46.8339,46.8909,46.6819,46.7579,638860.0
2023-12-08 10:20:00,49.21,49.31,49.13,49.22,294041.0,46.7579,46.8529,46.6819,46.7674,294041.0
2023-12-08 10:30:00,49.23,49.29,49.11,49.14,357671.0,46.7769,46.8339,46.6629,46.6914,357671.0
2023-12-08 10:40:00,49.14,49.17,49.06,49.08,545164.0,46.6914,46.7199,46.6154,46.6344,545164.0
2023-12-08 10:50:00,49.07,49.16,49.05,49.11,327733.0,46.6249,46.7104,46.6059,46.6629,327733.0
2023-12-08 11:00:00,49.11,49.13,48.91,48.92,290670.0,46.6629,46.6819,46.4728,46.4823,290670.0
2023-12-08 11:10:00,48.92,48.93,48.68,48.73,213463.0,46.4823,46.4918,46.2543,46.3018,213463.0
2023-12-08 11:20:00,48.73,48.78,48.67,48.78,279204.0,46.3018,46.3493,46.2448,46.3493,279204.0
2023-12-08 11:30:00,48.78,48.93,48.77,48.84,316377.0,46.3493,46.4918,46.3398,46.4063,316377.0
2023-12-08 11:40:00,48.84,48.86,48.74,48.83,323791.0,46.4063,46.4253,46.3113,46.3968,323791.0
2023-12-08 11:50:00,48.83,48.85,48.76,48.82,122684.0,46.3968,46.4158,46.3303,46.3873,122684.0
2023-12-08 12:00:00,48.82,48.85,48.77,48.78,130225.0,46.3873,46.4158,46.3398,46.3493,130225.0
2023-12-08 12:10:00,48.78,48.79,48.67,48.77,91372.0,46.3493,46.3588,46.2448,46.3398,91372.0
2023-12-08 12:20:00,48.77,48.86,48.76,48.84,189553.0,46.3398,46.4253,46.3303,46.4063,189553.0
2023-12-08 12:30:00,48.84,48.85,48.78,48.78,87969.0,46.4063,46.4158,46.3493,46.3493,87969.0
2023-12-08 12:40:00,48.79,48.87,48.78,48.85,98694.0,46.3588,46.4348,46.3493,46.4158,98694.0
2023-12-08 12:50:00,48.84,48.85,48.78,48.8,163639.0,46.4063,46.4158,46.3493,46.3683,163639.0
2023-12-08 13:00:00,48.8,48.84,48.77,48.8,86182.0,46.3683,46.4063,46.3398,46.3683,86182.0
2023-12-08 13:10:00,48.8,49.0,48.8,48.98,276717.0,46.3683,46.5584,46.3683,46.5394,276717.0
2023-12-08 13:20:00,48.98,49.02,48.95,48.96,142128.0,46.5394,46.5774,46.5108,46.5203,142128.0
2023-12-08 13:30:00,48.96,48.98,48.89,48.89,391057.0,46.5203,46.5394,46.4538,46.4538,391057.0
2023-12-08 13:40:00,48.9,48.9,48.81,48.85,79418.0,46.4633,46.4633,46.3778,46.4158,79418.0
2023-12-08 13:50:00,48.85,48.9,48.82,48.88,73260.0,46.4158,46.4633,46.3873,46.4443,73260.0
2023-12-08 14:00:00,48.88,48.94,48.86,48.94,49385.0,46.4443,46.5013,46.4253,46.5013,49385.0
2023-12-08 14:10:00,48.93,48.97,48.89,48.97,86385.0,46.4918,46.5298,46.4538,46.5298,86385.0
2023-12-08 14:20:00,48.97,49.06,48.95,49.05,206778.0,46.5298,46.6154,46.5108,46.6059,206778.0
2023-12-08 14:30:00,49.05,49.08,48.95,48.97,104350.0,46.6059,46.6344,46.5108,46.5298,104350.0
2023-12-08 14:40:00,48.97,49.02,48.96,49.0,86985.0,46.5298,46.5774,46.5203,46.5584,86985.0
2023-12-08 14:50:00,48.99,49.01,48.92,48.97,98912.0,46.5489,46.5679,46.4823,46.5298,98912.0
2023-12-08 15:00:00,48.96,48.98,48.89,48.96,205671.0,46.5203,46.5394,46.4538,46.5203,205671.0
2023-12-08 15:10:00,48.95,49.0,48.92,48.97,124653.0,46.5108,46.5584,46.4823,46.5298,124653.0
2023-12-08 15:20:00,48.97,49.05,48.95,49.05,400274.0,46.5298,46.6059,46.5108,46.6059,400274.0
2023-12-08 15:30:00,49.04,49.13,48.99,49.08,393521.0,46.5964,46.6819,46.5489,46.6344,393521.0
2023-12-08 15:40:00,49.08,49.08,48.96,48.97,311809.0,46.6344,46.6344,46.5203,46.5298,311809.0
2023-12-08 15:50:00,48.97,49.0,48.92,48.98,848064.0,46.5298,46.5584,46.4823,46.5394,848064.0
2023-12-11 09:30:00,48.91,49.05,48.59,48.95,939894.0,46.4728,46.6059,46.1688,46.5108,939894.0
2023-12-11 09:40:00,48.96,49.1,48.82,48.84,363863.0,46.5203,46.6534,46.3873,46.4063,363863.0
2023-12-11 09:50:00,48.84,48.93,48.75,48.9,208656.0,46.4063,46.4918,46.3208,46.4633,208656.0
2023-12-11 10:00:00,48.9,48.99,48.81,48.97,456508.0,46.4633,46.5489,46.3778,46.5298,456508.0
2023-12-11 10:10:00,48.96,49.06,48.87,48.95,207787.0,46.5203,46.6154,46.4348,46.5108,207787.0
2023-12-11 10:20:00,48.96,48.97,48.8,48.84,305095.0,46.5203,46.5298,46.3683,46.4063,305095.0
2023-12-11 10:30:00,48.83,49.01,48.82,48.93,254726.0,46.3968,46.5679,46.3873,46.4918,254726.0
2023-12-11 10:40:00,48.93,48.99,48.9,48.9,133959.0,46.4918,46.5489,46.4633,46.4633,133959.0
2023-12-11 10:50:00,48.89,49.01,48.88,48.97,145449.0,46.4538,46.5679,46.4443,46.5298,145449.0
2023-12-11 11:00:00,48.98,49.04,48.93,48.95,108077.0,46.5394,46.5964,46.4918,46.5108,108077.0
2023-12-11 11:10:00,48.95,48.96,48.81,48.88,293780.0,46.5108,46.5203,46.3778,46.4443,293780.0
2023-12-11 11:20:00,48.88,48.96,48.87,48.96,90354.0,46.4443,46.5203,46.4348,46.5203,90354.0
2023-12-11 11:30:00,48.96,48.99,48.84,48.96,180910.0,46.5203,46.5489,46.4063,46.5203,180910.0
2023-12-11 11:40:00,48.96,49.02,48.94,48.99,50855.0,46.5203,46.5774,46.5013,46.5489,50855.0
2023-12-11 11:50:00,48.98,49.05,48.97,49.02,62728.0,46.5394,46.6059,46.5298,46.5774,62728.0
2023-12-11 12:00:00,49.02,49.03,48.91,48.97,91531.0,46.5774,46.5869,46.4728,46.5298,91531.0
2023-12-11 12:10:00,48.98,49.0,48.9,48.93,70936.0,46.5394,46.5584,46.4633,46.4918,70936.0
2023-12-11 12:20:00,48.93,48.95,48.86,48.91,107063.0,46.4918,46.5108,46.4253,46.4728,107063.0
2023-12-11 12:30:00,48.92,49.03,48.89,49.02,160552.0,46.4823,46.5869,46.4538,46.5774,160552.0
2023-12-11 12:40:00,49.03,49.06,48.98,49.02,179432.0,46.5869,46.6154,46.5394,46.5774,179432.0
2023-12-11 12:50:00,49.02,49.06,49.01,49.03,49786.0,46.5774,46.6154,46.5679,46.5869,49786.0
2023-12-11 13:00:00,49.03,49.08,48.96,49.05,109149.0,46.5869,46.6344,46.5203,46.6059,109149.0
2023-12-11 13:10:00,49.04,49.08,49.0,49.06,63591.0,46.5964,46.6344,46.5584,46.6154,63591.0
2023-12-11 13:20:00,49.07,49.11,49.05,49.08,66044.0,46.6249,46.6629,46.6059,46.6344,66044.0
2023-12-11 13:30:00,49.08,49.12,49.06,49.11,52249.0,46.6344,46.6724,46.6154,46.6629,52249.0
2023-12-11 13:40:00,49.1,49.11,49.03,49.04,194073.0,46.6534,46.6629,46.5869,46.5964,194073.0
2023-12-11 13:50:00,49.04,49.05,48.98,49.04,61895.0,46.5964,46.6059,46.5394,46.5964,61895.0
2023-12-11 14:00:00,49.04,49.05,48.98,49.0,113890.0,46.5964,46.6059,46.5394,46.5584,113890.0
2023-12-11 14:10:00,48.99,49.1,48.98,49.07,100090.0,46.5489,46.6534,46.5394,46.6249,100090.0
2023-12-11 14:20:00,49.07,49.13,49.07,49.09,55487.0,46.6249,46.6819,46.6249,46.6439,55487.0
2023-12-11 14:30:00,49.09,49.1,48.99,49.03,85351.0,46.6439,46.6534,46.5489,46.5869,85351.0
2023-12-11 14:40:00,49.03,49.04,48.95,49.0,102764.0,46.5869,46.5964,46.5108,46.5584,102764.0
2023-12-11 14:50:00,49.02,49.02,48.93,48.94,92277.0,46.5774,46.5774,46.4918,46.5013,92277.0
2023-12-11 15:00:00,48.93,48.94,48.88,48.9,156825.0,46.4918,46.5013,46.4443,46.4633,156825.0
2023-12-11 15:10:00,48.9,48.95,48.87,48.94,139599.0,46.4633,46.5108,46.4348,46.5013,139599.0
2023-12-11 15:20:00,48.94,48.96,48.85,48.86,252247.0,46.5013,46.5203,46.4158,46.4253,252247.0
2023-12-11 15:30:00,48.85,48.91,48.83,48.88,245134.0,46.4158,46.4728,46.3968,46.4443,245134.0
2023-12-11 15:40:00,48.88,48.92,48.87,48.9,232587.0,46.4443,46.4823,46.4348,46.4633,232587.0
2023-12-11 15:50:00,48.9,48.92,48.84,48.9,813559.0,46.4633,46.4823,46.4063,46.4633,813559.0
2023-12-12 09:30:00,48.73,48.86,48.4,48.47,1045549.0,46.3018,46.4253,45.9883,46.0548,1045549.0
2023-12-12 09:40:00,48.47,48.81,48.46,48.67,452335.0,46.0548,46.3778,46.0453,46.2448,452335.0
2023-12-12 09:50:00,48.67,48.77,48.59,48.61,280601.0,46.2448,46.3398,46.1688,46.1878,280601.0
2023-12-12 10:00:00,48.6,48.66,48.54,48.66,238438.0,46.1783,46.2353,46.1213,46.2353,238438.0
2023-12-12 10:10:00,48.65,48.67,48.53,48.54,168823.0,46.2258,46.2448,46.1118,46.1213,168823.0
2023-12-12 10:20:00,48.54,48.61,48.47,48.57,261931.0,46.1213,46.1878,46.0548,46.1498,261931.0
2023-12-12 10:30:00,48.58,48.7,48.56,48.69,297759.0,46.1593,46.2733,46.1403,46.2638,297759.0
2023-12-12 10:40:00,48.69,48.85,48.68,48.81,238295.0,46.2638,46.4158,46.2543,46.3778,238295.0
2023-12-12 10:50:00,48.8,48.9,48.75,48.88,236909.0,46.3683,46.4633,46.3208,46.4443,236909.0
2023-12-12 11:00:00,48.89,48.89,48.73,48.74,126436.0,46.4538,46.4538,46.3018,46.3113,126436.0
2023-12-12 11:10:00,48.74,48.79,48.7,48.71,80340.0,46.3113,46.3588,46.2733,46.2828,80340.0
2023-12-12 11:20:00,48.71,48.71,48.55,48.62,213567.0,46.2828,46.2828,46.1308,46.1973,213567.0
2023-12-12 11:30:00,48.62,48.62,48.53,48.59,154921.0,46.1973,46.1973,46.1118,46.1688,154921.0
2023-12-12 11:40:00,48.59,48.6,48.51,48.6,94511.0,46.1688,46.1783,46.0928,46.1783,94511.0
2023-12-12 11:50:00,48.6,48.67,48.57,48.66,91311.0,46.1783,46.2448,46.1498,46.2353,91311.0
2023-12-12 12:00:00,48.66,48.66,48.56,48.57,58026.0,46.2353,46.2353,46.1403,46.1498,58026.0
2023-12-12 12:10:00,48.56,48.64,48.55,48.57,191750.0,46.1403,46.2163,46.1308,46.1498,191750.0
2023-12-12 12:20:00,48.57,48.62,48.55,48.59,132503.0,46.1498,46.1973,46.1308,46.1688,132503.0
2023-12-12 12:30:00,48.59,48.67,48.59,48.63,105176.0,46.1688,46.2448,46.1688,46.2068,105176.0
2023-12-12 12:40:00,48.63,48.66,48.61,48.62,73706.0,46.2068,46.2353,46.1878,46.1973,73706.0
2023-12-12 12:50:00,48.63,48.63,48.54,48.55,49362.0,46.2068,46.2068,46.1213,46.1308,49362.0
2023-12-12 13:00:00,48.55,48.74,48.54,48.65,207349.0,46.1308,46.3113,46.1213,46.2258,207349.0
2023-12-12 13:10:00,48.65,48.67,48.62,48.63,38796.0,46.2258,46.2448,46.1973,46.2068,38796.0
2023-12-12 13:20:00,48.63,48.7,48.61,48.7,75871.0,46.2068,46.2733,46.1878,46.2733,75871.0
2023-12-12 13:30:00,48.7,48.76,48.69,48.76,84403.0,46.2733,46.3303,46.2638,46.3303,84403.0
2023-12-12 13:40:00,48.75,48.75,48.67,48.71,110996.0,46.3208,46.3208,46.2448,46.2828,110996.0
2023-12-12 13:50:00,48.71,48.76,48.67,48.68,188827.0,46.2828,46.3303,46.2448,46.2543,188827.0
2023-12-12 14:00:00,48.68,48.68,48.56,48.57,74593.0,46.2543,46.2543,46.1403,46.1498,74593.0
2023-12-12 14:10:00,48.57,48.68,48.56,48.67,69423.0,46.1498,46.2543,46.1403,46.2448,69423.0
2023-12-12 14:20:00,48.67,48.71,48.65,48.68,40541.0,46.2448,46.2828,46.2258,46.2543,40541.0
2023-12-12 14:30:00,48.68,48.73,48.67,48.73,47927.0,46.2543,46.3018,46.2448,46.3018,47927.0
2023-12-12 14:40:00,48.73,48.74,48.69,48.71,90225.0,46.3018,46.3113,46.2638,46.2828,90225.0
2023-12-12 14:50:00,48.71,48.73,48.7,48.72,61359.0,46.2828,46.3018,46.2733,46.2923,61359.0
2023-12-12 15:00:00,48.72,48.8,48.71,48.78,168410.0,46.2923,46.3683,46.2828,46.3493,168410.0
2023-12-12 15:10:00,48.77,48.79,48.72,48.73,82006.0,46.3398,46.3588,46.2923,46.3018,82006.0
2023-12-12 15:20:00,48.73,48.74,48.66,48.7,333551.0,46.3018,46.3113,46.2353,46.2733,333551.0
2023-12-12 15:30:00,48.7,48.7,48.55,48.56,234498.0,46.2733,46.2733,46.1308,46.1403,234498.0
2023-12-12 15:40:00,48.57,48.57,48.49,48.5,511307.0,46.1498,46.1498,46.0738,46.0833,511307.0
2023-12-12 15:50:00,48.5,48.52,48.46,48.5,754805.0,46.0833,46.1023,46.0453,46.0833,754805.0
2023-12-13 09:30:00,48.5,48.71,48.37,48.58,496227.0,46.0833,46.2828,45.9597,46.1593,496227.0
2023-12-13 09:40:00,48.59,48.77,48.58,48.65,188717.0,46.1688,46.3398,46.1593,46.2258,188717.0
2023-12-13 09:50:00,48.65,48.75,48.62,48.64,263919.0,46.2258,46.3208,46.1973,46.2163,263919.0
2023-12-13 10:00:00,48.65,48.83,48.64,48.81,300979.0,46.2258,46.3968,46.2163,46.3778,300979.0
2023-12-13 10:10:00,48.82,48.83,48.66,48.77,95528.0,46.3873,46.3968,46.2353,46.3398,95528.0
2023-12-13 10:20:00,48.77,48.9,48.74,48.88,121945.0,46.3398,46.4633,46.3113,46.4443,121945.0
2023-12-13 10:30:00,48.88,48.88,48.73,48.73,124721.0,46.4443,46.4443,46.3018,46.3018,124721.0
2023-12-13 10:40:00,48.74,48.75,48.68,48.7,163842.0,46.3113,46.3208,46.2543,46.2733,163842.0
2023-12-13 10:50:00,48.7,48.75,48.66,48.69,109988.0,46.2733,46.3208,46.2353,46.2638,109988.0
2023-12-13 11:00:00,48.69,48.73,48.64,48.67,73561.0,46.2638,46.3018,46.2163,46.2448,73561.0
2023-12-13 11:10:00,48.67,48.67,48.6,48.65,67921.0,46.2448,46.2448,46.1783,46.2258,67921.0
2023-12-13 11:20:00,48.65,48.71,48.63,48.68,73209.0,46.2258,46.2828,46.2068,46.2543,73209.0
2023-12-13 11:30:00,48.67,48.71,48.63,48.66,53148.0,46.2448,46.2828,46.2068,46.2353,53148.0
2023-12-13 11:40:00,48.66,48.66,48.56,48.63,108110.0,46.2353,46.2353,46.1403,46.2068,108110.0
2023-12-13 11:50:00,48.63,48.66,48.6,48.66,40739.0,46.2068,46.2353,46.1783,46.2353,40739.0
2023-12-13 12:00:00,48.66,48.66,48.6,48.63,56022.0,46.2353,46.2353,46.1783,46.2068,56022.0
2023-12-13 12:10:00,48.63,48.64,48.55,48.56,67238.0,46.2068,46.2163,46.1308,46.1403,67238.0
2023-12-13 12:20:00,48.55,48.56,48.49,48.51,119683.0,46.1308,46.1403,46.0738,46.0928,119683.0
2023-12-13 12:30:00,48.51,48.52,48.45,48.48,117647.0,46.0928,46.1023,46.0358,46.0643,117647.0
2023-12-13 12:40:00,48.49,48.55,48.48,48.5,120736.0,46.0738,46.1308,46.0643,46.0833,120736.0
2023-12-13 12:50:00,48.5,48.56,48.48,48.51,87892.0,46.0833,46.1403,46.0643,46.0928,87892.0
2023-12-13 13:00:00,48.5,48.51,48.42,48.42,75492.0,46.0833,46.0928,46.0073,46.0073,75492.0
2023-12-13 13:10:00,48.43,48.44,48.32,48.34,56377.0,46.0168,46.0263,45.9122,45.9312,56377.0
2023-12-13 13:20:00,48.34,48.4,48.29,48.39,88376.0,45.9312,45.9883,45.8837,45.9788,88376.0
2023-12-13 13:30:00,48.38,48.38,48.31,48.34,43843.0,45.9692,45.9692,45.9027,45.9312,43843.0
2023-12-13 13:40:00,48.34,48.36,48.33,48.34,57747.0,45.9312,45.9502,45.9217,45.9312,57747.0
2023-12-13 13:50:00,48.34,48.43,48.33,48.42,89097.0,45.9312,46.0168,45.9217,46.0073,89097.0
2023-12-13 14:00:00,48.43,49.43,48.43,49.4,2115720.0,46.0168,46.9669,46.0168,46.9384,2115720.0
2023-12-13 14:10:00,49.39,49.55,49.28,49.47,1087560.0,46.9289,47.0809,46.8244,47.0049,1087560.0
2023-12-13 14:20:00,49.47,49.62,49.42,49.6,742377.0,47.0049,47.1475,46.9574,47.1285,742377.0
2023-12-13 14:30:00,49.6,50.01,49.54,50.01,1129471.0,47.1285,47.518,47.0714,47.518,1129471.0
2023-12-13 14:40:00,50.01,50.6,50.0,50.51,2625036.0,47.518,48.0786,47.5085,47.9931,2625036.0
2023-12-13 14:50:00,50.51,50.86,50.47,50.82,1902432.0,47.9931,48.3257,47.9551,48.2877,1902432.0
2023-12-13 15:00:00,50.82,51.3,50.8,51.13,2085295.0,48.2877,48.7437,48.2687,48.5822,2085295.0
2023-12-13 15:10:00,51.12,51.14,50.85,50.97,1243402.0,48.5727,48.5917,48.3162,48.4302,1243402.0
2023-12-13 15:20:00,50.96,51.07,50.7,50.83,1749825.0,48.4207,48.5252,48.1736,48.2972,1749825.0
2023-12-13 15:30:00,50.83,51.05,50.76,51.05,1317673.0,48.2972,48.5062,48.2307,48.5062,1317673.0
2023-12-13 15:40:00,51.06,51.2,51.01,51.16,1767476.0,48.5157,48.6487,48.4682,48.6107,1767476.0
2023-12-13 15:50:00,51.16,51.38,51.07,51.36,2465576.0,48.6107,48.8198,48.5252,48.8008,2465576.0
2023-12-14 09:30:00,53.11,54.14,52.91,53.51,4998598.0,50.4636,51.4422,50.2735,50.8436,4998598.0
2023-12-14 09:40:00,53.51,54.47,53.5,53.79,2896582.0,50.8436,51.7558,50.8341,51.1097,2896582.0
2023-12-14 09:50:00,53.8,53.97,53.58,53.96,1408424.0,51.1192,51.2807,50.9101,51.2712,1408424.0
2023-12-14 10:00:00,53.97,54.04,53.58,53.58,1118573.0,51.2807,51.3472,50.9101,50.9101,1118573.0
2023-12-14 10:10:00,53.59,53.59,52.83,52.9,2081126.0,50.9196,50.9196,50.1975,50.264,2081126.0
2023-12-14 10:20:00,52.9,53.43,52.9,53.32,983216.0,50.264,50.7676,50.264,50.6631,983216.0
2023-12-14 10:30:00,53.33,53.42,53.08,53.16,847253.0,50.6726,50.7581,50.435,50.5111,847253.0
2023-12-14 10:40:00,53.17,53.18,52.87,53.06,1131463.0,50.5206,50.5301,50.2355,50.416,1131463.0
2023-12-14 10:50:00,53.07,53.38,53.01,53.36,556518.0,50.4255,50.7201,50.3685,50.7011,556518.0
2023-12-14 11:00:00,53.37,53.48,53.3,53.41,577139.0,50.7106,50.8151,50.6441,50.7486,577139.0
2023-12-14 11:10:00,53.42,53.56,53.27,53.48,644388.0,50.7581,50.8911,50.6156,50.8151,644388.0
2023-12-14 11:20:00,53.48,53.6,53.46,53.58,327628.0,50.8151,50.9291,50.7961,50.9101,327628.0
2023-12-14 11:30:00,53.58,53.75,53.54,53.72,570368.0,50.9101,51.0717,50.8721,51.0432,570368.0
2023-12-14 11:40:00,53.72,53.82,53.62,53.67,557760.0,51.0432,51.1382,50.9481,50.9957,557760.0
2023-12-14 11:50:00,53.68,53.85,53.67,53.84,638459.0,51.0052,51.1667,50.9957,51.1572,638459.0
2023-12-14 12:00:00,53.84,53.87,53.71,53.85,368779.0,51.1572,51.1857,51.0337,51.1667,368779.0
2023-12-14 12:10:00,53.85,53.96,53.78,53.93,348475.0,51.1667,51.2712,51.1002,51.2427,348475.0
2023-12-14 12:20:00,53.93,54.0,53.89,53.97,497969.0,51.2427,51.3092,51.2047,51.2807,497969.0
2023-12-14 12:30:00,53.98,54.15,53.96,53.99,485641.0,51.2902,51.4517,51.2712,51.2997,485641.0
2023-12-14 12:40:00,53.99,54.01,53.88,53.97,229040.0,51.2997,51.3187,51.1952,51.2807,229040.0
2023-12-14 12:50:00,53.97,53.99,53.61,53.62,488738.0,51.2807,51.2997,50.9386,50.9481,488738.0
2023-12-14 13:00:00,53.62,53.64,53.46,53.62,434829.0,50.9481,50.9671,50.7961,50.9481,434829.0
2023-12-14 13:10:00,53.62,53.92,53.62,53.9,448995.0,50.9481,51.2332,50.9481,51.2142,448995.0
2023-12-14 13:20:00,53.89,53.92,53.52,53.53,397503.0,51.2047,51.2332,50.8531,50.8626,397503.0
2023-12-14 13:30:00,53.52,53.68,53.44,53.66,373734.0,50.8531,51.0052,50.7771,50.9861,373734.0
2023-12-14 13:40:00,53.68,53.69,53.41,53.43,510825.0,51.0052,51.0147,50.7486,50.7676,510825.0
2023-12-14 13:50:00,53.43,53.43,53.19,53.39,666890.0,50.7676,50.7676,50.5396,50.7296,666890.0
2023-12-14 14:00:00,53.38,53.53,53.37,53.5,510728.0,50.7201,50.8626,50.7106,50.8341,510728.0
2023-12-14 14:10:00,53.5,53.59,53.47,53.57,202157.0,50.8341,50.9196,50.8056,50.9006,202157.0
2023-12-14 14:20:00,53.56,53.62,53.53,53.56,159201.0,50.8911,50.9481,50.8626,50.8911,159201.0
2023-12-14 14:30:00,53.56,53.63,53.48,53.55,365065.0,50.8911,50.9576,50.8151,50.8816,365065.0
2023-12-14 14:40:00,53.55,53.65,53.54,53.59,533467.0,50.8816,50.9766,50.8721,50.9196,533467.0
2023-12-14 14:50:00,53.59,53.67,53.53,53.62,509213.0,50.9196,50.9957,50.8626,50.9481,509213.0
2023-12-14 15:00:00,53.62,53.67,53.53,53.66,377813.0,50.9481,50.9957,50.8626,50.9861,377813.0
2023-12-14 15:10:00,53.66,53.77,53.64,53.77,463346.0,50.9861,51.0907,50.9671,51.0907,463346.0
2023-12-14 15:20:00,53.77,53.9,53.76,53.81,639254.0,51.0907,51.2142,51.0812,51.1287,639254.0
2023-12-14 15:30:00,53.8,53.93,53.79,53.8,901438.0,51.1192,51.2427,51.1097,51.1192,901438.0
2023-12-14 15:40:00,53.8,53.81,53.63,53.64,837535.0,51.1192,51.1287,50.9576,50.9671,837535.0
2023-12-14 15:50:00,53.64,53.85,53.63,53.85,3362314.0,50.9671,51.1667,50.9576,51.1667,3362314.0
2023-12-15 09:30:00,53.92,54.0,53.28,53.35,1694284.0,51.2332,51.3092,50.6251,50.6916,1694284.0
2023-12-15 09:40:00,53.34,53.62,53.25,53.43,863753.0,50.6821,50.9481,50.5966,50.7676,863753.0
2023-12-15 09:50:00,53.44,53.46,53.05,53.14,1180105.0,50.7771,50.7961,50.4065,50.4921,1180105.0
2023-12-15 10:00:00,53.15,53.37,53.14,53.26,1057454.0,50.5016,50.7106,50.4921,50.6061,1057454.0
2023-12-15 10:10:00,53.26,53.28,53.08,53.11,671397.0,50.6061,50.6251,50.435,50.4636,671397.0
2023-12-15 10:20:00,53.11,53.41,53.11,53.29,325514.0,50.4636,50.7486,50.4636,50.6346,325514.0
2023-12-15 10:30:00,53.29,53.37,53.15,53.25,518431.0,50.6346,50.7106,50.5016,50.5966,518431.0
2023-12-15 10:40:00,53.26,53.46,53.24,53.44,774809.0,50.6061,50.7961,50.5871,50.7771,774809.0
2023-12-15 10:50:00,53.44,53.64,53.4,53.57,467441.0,50.7771,50.9671,50.7391,50.9006,467441.0
2023-12-15 11:00:00,53.57,53.65,53.35,53.37,304741.0,50.9006,50.9766,50.6916,50.7106,304741.0
2023-12-15 11:10:00,53.36,53.41,53.25,53.3,323501.0,50.7011,50.7486,50.5966,50.6441,323501.0
2023-12-15 11:20:00,53.3,53.35,53.24,53.31,195245.0,50.6441,50.6916,50.5871,50.6536,195245.0
2023-12-15 11:30:00,53.31,53.43,53.23,53.31,259607.0,50.6536,50.7676,50.5776,50.6536,259607.0
2023-12-15 11:40:00,53.3,53.36,53.26,53.26,283516.0,50.6441,50.7011,50.6061,50.6061,283516.0
2023-12-15 11:50:00,53.26,53.31,53.23,53.28,221521.0,50.6061,50.6536,50.5776,50.6251,221521.0
2023-12-15 12:00:00,53.28,53.33,53.21,53.28,574578.0,50.6251,50.6726,50.5586,50.6251,574578.0
2023-12-15 12:10:00,53.27,53.33,53.17,53.22,495014.0,50.6156,50.6726,50.5206,50.5681,495014.0
2023-12-15 12:20:00,53.23,53.34,53.22,53.26,562780.0,50.5776,50.6821,50.5681,50.6061,562780.0
2023-12-15 12:30:00,53.27,53.27,53.09,53.14,460740.0,50.6156,50.6156,50.4446,50.4921,460740.0
2023-12-15 12:40:00,53.15,53.16,52.98,53.09,283445.0,50.5016,50.5111,50.34,50.4446,283445.0
2023-12-15 12:50:00,53.1,53.15,53.02,53.04,264162.0,50.4541,50.5016,50.378,50.397,264162.0
2023-12-15 13:00:00,53.04,53.07,52.96,52.98,275705.0,50.397,50.4255,50.321,50.34,275705.0
2023-12-15 13:10:00,52.97,53.0,52.85,52.86,251617.0,50.3305,50.359,50.2165,50.226,251617.0
2023-12-15 13:20:00,52.84,52.95,52.83,52.91,420352.0,50.207,50.3115,50.1975,50.2735,420352.0
2023-12-15 13:30:00,52.9,52.95,52.75,52.78,679181.0,50.264,50.3115,50.1215,50.15,679181.0
2023-12-15 13:40:00,52.77,52.79,52.63,52.75,487192.0,50.1405,50.1595,50.0075,50.1215,487192.0
2023-12-15 13:50:00,52.75,52.8,52.7,52.72,293582.0,50.1215,50.169,50.074,50.093,293582.0
2023-12-15 14:00:00,52.71,52.76,52.62,52.69,246932.0,50.0835,50.131,49.998,50.0645,246932.0
2023-12-15 14:10:00,52.69,52.87,52.64,52.82,177816.0,50.0645,50.2355,50.017,50.188,177816.0
2023-12-15 14:20:00,52.82,52.88,52.8,52.84,189051.0,50.188,50.245,50.169,50.207,189051.0
2023-12-15 14:30:00,52.84,52.91,52.77,52.82,148278.0,50.207,50.2735,50.1405,50.188,148278.0
2023-12-15 14:40:00,52.83,52.84,52.73,52.73,201506.0,50.1975,50.207,50.1025,50.1025,201506.0
2023-12-15 14:50:00,52.73,52.82,52.67,52.82,314947.0,50.1025,50.188,50.0455,50.188,314947.0
2023-12-15 15:00:00,52.81,52.86,52.79,52.84,255958.0,50.1785,50.226,50.1595,50.207,255958.0
2023-12-15 15:10:00,52.84,52.93,52.84,52.89,391139.0,50.207,50.2925,50.207,50.2545,391139.0
2023-12-15 15:20:00,52.89,53.03,52.87,52.96,508360.0,50.2545,50.3875,50.2355,50.321,508360.0
2023-12-15 15:30:00,52.97,53.06,52.91,52.93,405174.0,50.3305,50.416,50.2735,50.2925,405174.0
2023-12-15 15:40:00,52.94,52.94,52.8,52.87,643396.0,50.302,50.302,50.169,50.2355,643396.0
2023-12-15 15:50:00,52.86,53.04,52.83,52.96,1752966.0,50.226,50.397,50.1975,50.321,1752966.0
2023-12-18 09:30:00,52.7,52.93,52.03,52.5,1807783.0,50.4895,50.7098,49.8476,50.2979,1807783.0
2023-12-18 09:40:00,52.51,52.65,52.22,52.62,845088.0,50.3075,50.4416,50.0296,50.4128,845088.0
2023-12-18 09:50:00,52.61,52.65,52.17,52.2,803338.0,50.4033,50.4416,49.9817,50.0105,803338.0
2023-12-18 10:00:00,52.2,52.49,52.2,52.48,653228.0,50.0105,50.2883,50.0105,50.2787,653228.0
2023-12-18 10:10:00,52.48,52.56,52.28,52.5,503352.0,50.2787,50.3554,50.0871,50.2979,503352.0
2023-12-18 10:20:00,52.49,52.56,52.38,52.43,278538.0,50.2883,50.3554,50.1829,50.2308,278538.0
2023-12-18 10:30:00,52.43,52.59,52.34,52.38,303194.0,50.2308,50.3841,50.1446,50.1829,303194.0
2023-12-18 10:40:00,52.37,52.52,52.28,52.39,306807.0,50.1733,50.317,50.0871,50.1925,306807.0
2023-12-18 10:50:00,52.39,52.39,52.09,52.3,563280.0,50.1925,50.1925,49.9051,50.1063,563280.0
2023-12-18 11:00:00,52.29,52.3,52.12,52.23,261178.0,50.0967,50.1063,49.9338,50.0392,261178.0
2023-12-18 11:10:00,52.22,52.33,52.2,52.3,179915.0,50.0296,50.135,50.0105,50.1063,179915.0
2023-12-18 11:20:00,52.3,52.39,52.24,52.37,217123.0,50.1063,50.1925,50.0488,50.1733,217123.0
2023-12-18 11:30:00,52.36,52.38,52.22,52.3,247026.0,50.1637,50.1829,50.0296,50.1063,247026.0
2023-12-18 11:40:00,52.29,52.39,52.27,52.38,189689.0,50.0967,50.1925,50.0775,50.1829,189689.0
2023-12-18 11:50:00,52.38,52.44,52.31,52.37,189944.0,50.1829,50.2404,50.1158,50.1733,189944.0
2023-12-18 12:00:00,52.37,52.46,52.33,52.38,219727.0,50.1733,50.2596,50.135,50.1829,219727.0
2023-12-18 12:10:00,52.38,52.45,52.34,52.37,203963.0,50.1829,50.25,50.1446,50.1733,203963.0
2023-12-18 12:20:00,52.37,52.38,52.23,52.31,111321.0,50.1733,50.1829,50.0392,50.1158,111321.0
2023-12-18 12:30:00,52.31,52.34,52.24,52.28,139322.0,50.1158,50.1446,50.0488,50.0871,139322.0
2023-12-18 12:40:00,52.28,52.34,52.24,52.29,204192.0,50.0871,50.1446,50.0488,50.0967,204192.0
2023-12-18 12:50:00,52.28,52.29,52.14,52.26,123990.0,50.0871,50.0967,49.953,50.0679,123990.0
2023-12-18 13:00:00,52.26,52.27,52.12,52.2,112780.0,50.0679,50.0775,49.9338,50.0105,112780.0
2023-12-18 13:10:00,52.2,52.22,52.14,52.2,147702.0,50.0105,50.0296,49.953,50.0105,147702.0
2023-12-18 13:20:00,52.21,52.23,52.11,52.13,98705.0,50.02,50.0392,49.9242,49.9434,98705.0
2023-12-18 13:30:00,52.13,52.15,52.08,52.11,105736.0,49.9434,49.9626,49.8955,49.9242,105736.0
2023-12-18 13:40:00,52.12,52.16,52.07,52.15,137513.0,49.9338,49.9721,49.8859,49.9626,137513.0
2023-12-18 13:50:00,52.15,52.16,52.09,52.14,127751.0,49.9626,49.9721,49.9051,49.953,127751.0
2023-12-18 14:00:00,52.14,52.16,52.02,52.04,210384.0,49.953,49.9721,49.838,49.8572,210384.0
2023-12-18 14:10:00,52.03,52.05,51.94,51.95,204710.0,49.8476,49.8667,49.7614,49.7709,204710.0
2023-12-18 14:20:00,51.94,52.1,51.93,52.01,190877.0,49.7614,49.9147,49.7518,49.8284,190877.0
2023-12-18 14:30:00,52.01,52.02,51.94,51.97,162941.0,49.8284,49.838,49.7614,49.7901,162941.0
2023-12-18 14:40:00,51.97,52.05,51.96,52.0,142952.0,49.7901,49.8667,49.7805,49.8188,142952.0
2023-12-18 14:50:00,52.0,52.06,51.98,52.0,154569.0,49.8188,49.8763,49.7997,49.8188,154569.0
2023-12-18 15:00:00,52.01,52.06,51.95,51.99,222699.0,49.8284,49.8763,49.7709,49.8093,222699.0
2023-12-18 15:10:00,52.0,52.15,51.97,52.08,242802.0,49.8188,49.9626,49.7901,49.8955,242802.0
2023-12-18 15:20:00,52.09,52.15,52.02,52.03,205631.0,49.9051,49.9626,49.838,49.8476,205631.0
2023-12-18 15:30:00,52.02,52.1,52.01,52.09,230218.0,49.838,49.9147,49.8284,49.9051,230218.0
2023-12-18 15:40:00,52.09,52.16,52.04,52.16,373973.0,49.9051,49.9721,49.8572,49.9721,373973.0
2023-12-18 15:50:00,52.16,52.17,51.95,51.96,912115.0,49.9721,49.9817,49.7709,49.7805,912115.0
2023-12-19 09:30:00,52.1,52.51,51.78,52.32,1606757.0,49.9147,50.3075,49.6081,50.1254,1606757.0
2023-12-19 09:40:00,52.32,52.8,52.25,52.74,740334.0,50.1254,50.5853,50.0584,50.5278,740334.0
2023-12-19 09:50:00,52.75,52.79,52.48,52.67,505722.0,50.5374,50.5757,50.2787,50.4607,505722.0
2023-12-19 10:00:00,52.68,52.81,52.57,52.63,689752.0,50.4703,50.5949,50.3649,50.4224,689752.0
2023-12-19 10:10:00,52.63,52.74,52.5,52.73,369621.0,50.4224,50.5278,50.2979,50.5182,369621.0
2023-12-19 10:20:00,52.73,52.78,52.53,52.63,650135.0,50.5182,50.5661,50.3266,50.4224,650135.0
2023-12-19 10:30:00,52.63,52.89,52.56,52.86,711358.0,50.4224,50.6715,50.3554,50.6428,711358.0
2023-12-19 10:40:00,52.87,52.94,52.69,52.76,381384.0,50.6524,50.7194,50.4799,50.547,381384.0
2023-12-19 10:50:00,52.76,52.81,52.66,52.76,198532.0,50.547,50.5949,50.4512,50.547,198532.0
2023-12-19 11:00:00,52.76,52.85,52.69,52.85,273558.0,50.547,50.6332,50.4799,50.6332,273558.0
2023-12-19 11:10:00,52.85,52.92,52.8,52.85,292017.0,50.6332,50.7003,50.5853,50.6332,292017.0
2023-12-19 11:20:00,52.85,52.93,52.76,52.77,437095.0,50.6332,50.7098,50.547,50.5565,437095.0
2023-12-19 11:30:00,52.77,52.79,52.64,52.78,156476.0,50.5565,50.5757,50.432,50.5661,156476.0
2023-12-19 11:40:00,52.78,52.82,52.73,52.78,84287.0,50.5661,50.6045,50.5182,50.5661,84287.0
2023-12-19 11:50:00,52.78,52.83,52.7,52.73,253225.0,50.5661,50.614,50.4895,50.5182,253225.0
2023-12-19 12:00:00,52.73,52.78,52.67,52.75,127830.0,50.5182,50.5661,50.4607,50.5374,127830.0
2023-12-19 12:10:00,52.74,52.75,52.64,52.66,123715.0,50.5278,50.5374,50.432,50.4512,123715.0
2023-12-19 12:20:00,52.66,52.69,52.57,52.66,203034.0,50.4512,50.4799,50.3649,50.4512,203034.0
2023-12-19 12:30:00,52.66,52.79,52.66,52.76,159920.0,50.4512,50.5757,50.4512,50.547,159920.0
2023-12-19 12:40:00,52.76,52.76,52.7,52.73,63871.0,50.547,50.547,50.4895,50.5182,63871.0
2023-12-19 12:50:00,52.73,52.88,52.72,52.83,272384.0,50.5182,50.6619,50.5086,50.614,272384.0
2023-12-19 13:00:00,52.83,52.88,52.8,52.83,229902.0,50.614,50.6619,50.5853,50.614,229902.0
2023-12-19 13:10:00,52.83,52.85,52.77,52.77,125838.0,50.614,50.6332,50.5565,50.5565,125838.0
2023-12-19 13:20:00,52.77,52.81,52.74,52.77,138901.0,50.5565,50.5949,50.5278,50.5565,138901.0
2023-12-19 13:30:00,52.77,52.84,52.76,52.82,150493.0,50.5565,50.6236,50.547,50.6045,150493.0
2023-12-19 13:40:00,52.82,52.84,52.77,52.82,98449.0,50.6045,50.6236,50.5565,50.6045,98449.0
2023-12-19 13:50:00,52.81,52.86,52.77,52.86,74887.0,50.5949,50.6428,50.5565,50.6428,74887.0
2023-12-19 14:00:00,52.86,52.88,52.81,52.81,119489.0,50.6428,50.6619,50.5949,50.5949,119489.0
2023-12-19 14:10:00,52.82,52.84,52.78,52.84,113253.0,50.6045,50.6236,50.5661,50.6236,113253.0
2023-12-19 14:20:00,52.84,52.87,52.78,52.86,218575.0,50.6236,50.6524,50.5661,50.6428,218575.0
2023-12-19 14:30:00,52.86,52.86,52.78,52.81,103024.0,50.6428,50.6428,50.5661,50.5949,103024.0
2023-12-19 14:40:00,52.8,52.81,52.65,52.71,241714.0,50.5853,50.5949,50.4416,50.4991,241714.0
2023-12-19 14:50:00,52.7,52.77,52.69,52.77,91962.0,50.4895,50.5565,50.4799,50.5565,91962.0
2023-12-19 15:00:00,52.77,52.83,52.75,52.78,250374.0,50.5565,50.614,50.5374,50.5661,250374.0
2023-12-19 15:10:00,52.78,52.82,52.75,52.8,166992.0,50.5661,50.6045,50.5374,50.5853,166992.0
2023-12-19 15:20:00,52.8,52.93,52.76,52.92,290014.0,50.5853,50.7098,50.547,50.7003,290014.0
2023-12-19 15:30:00,52.92,52.92,52.79,52.84,229018.0,50.7003,50.7003,50.5757,50.6236,229018.0
2023-12-19 15:40:00,52.84,52.9,52.8,52.84,294778.0,50.6236,50.6811,50.5853,50.6236,294778.0
2023-12-19 15:50:00,52.84,52.85,52.73,52.77,843781.0,50.6236,50.6332,50.5182,50.5565,843781.0
2023-12-20 09:30:00,52.5,52.95,52.35,52.91,1053997.0,50.2979,50.729,50.1542,50.6907,1053997.0
2023-12-20 09:40:00,52.92,52.95,52.63,52.8,647392.0,50.7003,50.729,50.4224,50.5853,647392.0
2023-12-20 09:50:00,52.79,52.85,52.54,52.62,354402.0,50.5757,50.6332,50.3362,50.4128,354402.0
2023-12-20 10:00:00,52.63,53.01,52.6,52.97,297097.0,50.4224,50.7865,50.3937,50.7482,297097.0
2023-12-20 10:10:00,52.97,53.04,52.83,52.84,233034.0,50.7482,50.8152,50.614,50.6236,233034.0
2023-12-20 10:20:00,52.85,52.95,52.8,52.89,248259.0,50.6332,50.729,50.5853,50.6715,248259.0
2023-12-20 10:30:00,52.89,53.04,52.89,53.0,215723.0,50.6715,50.8152,50.6715,50.7769,215723.0
2023-12-20 10:40:00,53.0,53.1,52.85,53.05,292279.0,50.7769,50.8727,50.6332,50.8248,292279.0
2023-12-20 10:50:00,53.04,53.1,52.99,53.03,174991.0,50.8152,50.8727,50.7673,50.8056,174991.0
2023-12-20 11:00:00,53.02,53.1,52.97,53.05,110864.0,50.7961,50.8727,50.7482,50.8248,110864.0
2023-12-20 11:10:00,53.05,53.17,53.05,53.09,173553.0,50.8248,50.9398,50.8248,50.8631,173553.0
2023-12-20 11:20:00,53.09,53.1,52.97,53.02,185490.0,50.8631,50.8727,50.7482,50.7961,185490.0
2023-12-20 11:30:00,53.02,53.03,52.91,53.0,267359.0,50.7961,50.8056,50.6907,50.7769,267359.0
2023-12-20 11:40:00,53.01,53.02,52.89,52.9,114233.0,50.7865,50.7961,50.6715,50.6811,114233.0
2023-12-20 11:50:00,52.9,52.99,52.89,52.97,99560.0,50.6811,50.7673,50.6715,50.7482,99560.0
2023-12-20 12:00:00,52.97,53.05,52.94,52.94,144499.0,50.7482,50.8248,50.7194,50.7194,144499.0
2023-12-20 12:10:00,52.95,53.04,52.94,52.97,69134.0,50.729,50.8152,50.7194,50.7482,69134.0
2023-12-20 12:20:00,52.96,53.05,52.94,53.03,71800.0,50.7386,50.8248,50.7194,50.8056,71800.0
2023-12-20 12:30:00,53.03,53.11,52.99,53.09,121283.0,50.8056,50.8823,50.7673,50.8631,121283.0
2023-12-20 12:40:00,53.09,53.17,53.07,53.11,130616.0,50.8631,50.9398,50.844,50.8823,130616.0
2023-12-20 12:50:00,53.12,53.12,53.07,53.08,71092.0,50.8919,50.8919,50.844,50.8535,71092.0
2023-12-20 13:00:00,53.09,53.09,52.99,53.01,87170.0,50.8631,50.8631,50.7673,50.7865,87170.0
2023-12-20 13:10:00,53.02,53.06,52.95,52.98,82887.0,50.7961,50.8344,50.729,50.7577,82887.0
2023-12-20 13:20:00,52.98,53.0,52.86,52.9,97050.0,50.7577,50.7769,50.6428,50.6811,97050.0
2023-12-20 13:30:00,52.9,53.02,52.89,52.99,233324.0,50.6811,50.7961,50.6715,50.7673,233324.0
2023-12-20 13:40:00,52.98,53.04,52.92,53.04,111264.0,50.7577,50.8152,50.7003,50.8152,111264.0
2023-12-20 13:50:00,53.04,53.04,52.93,52.95,78073.0,50.8152,50.8152,50.7098,50.729,78073.0
2023-12-20 14:00:00,52.95,52.95,52.83,52.85,110112.0,50.729,50.729,50.614,50.6332,110112.0
2023-12-20 14:10:00,52.86,52.95,52.85,52.93,68385.0,50.6428,50.729,50.6332,50.7098,68385.0
2023-12-20 14:20:00,52.93,52.94,52.85,52.89,64540.0,50.7098,50.7194,50.6332,50.6715,64540.0
2023-12-20 14:30:00,52.89,52.89,52.55,52.58,288582.0,50.6715,50.6715,50.3458,50.3745,288582.0
2023-12-20 14:40:00,52.58,52.71,52.43,52.44,233170.0,50.3745,50.4991,50.2308,50.2404,233170.0
2023-12-20 14:50:00,52.44,52.48,51.99,52.11,696136.0,50.2404,50.2787,49.8093,49.9242,696136.0
2023-12-20 15:00:00,52.1,52.15,51.72,51.86,559827.0,49.9147,49.9626,49.5506,49.6847,559827.0
2023-12-20 15:10:00,51.86,52.3,51.85,52.22,936520.0,49.6847,50.1063,49.6751,50.0296,936520.0
2023-12-20 15:20:00,52.22,52.24,51.82,51.85,606822.0,50.0296,50.0488,49.6464,49.6751,606822.0
2023-12-20 15:30:00,51.85,52.0,51.81,51.81,1034284.0,49.6751,49.8188,49.6368,49.6368,1034284.0
2023-12-20 15:40:00,51.8,51.99,51.8,51.91,639762.0,49.6272,49.8093,49.6272,49.7326,639762.0
2023-12-20 15:50:00,51.92,52.02,51.48,51.5,1612821.0,49.7422,49.838,49.3207,49.3398,1612821.0
2023-12-21 09:30:00,52.01,52.38,52.01,52.06,832467.0,49.8284,50.1829,49.8284,49.8763,832467.0
2023-12-21 09:40:00,52.07,52.16,51.81,52.08,730362.0,49.8859,49.9721,49.6368,49.8955,730362.0
2023-12-21 09:50:00,52.08,52.09,51.84,51.93,301858.0,49.8955,49.9051,49.6656,49.7518,301858.0
2023-12-21 10:00:00,51.93,51.97,51.77,51.83,314979.0,49.7518,49.7901,49.5985,49.656,314979.0
2023-12-21 10:10:00,51.83,52.11,51.8,51.98,352287.0,49.656,49.9242,49.6272,49.7997,352287.0
2023-12-21 10:20:00,51.97,52.13,51.78,51.86,322838.0,49.7901,49.9434,49.6081,49.6847,322838.0
2023-12-21 10:30:00,51.87,52.01,51.81,51.81,288961.0,49.6943,49.8284,49.6368,49.6368,288961.0
2023-12-21 10:40:00,51.81,51.95,51.74,51.8,201345.0,49.6368,49.7709,49.5698,49.6272,201345.0
2023-12-21 10:50:00,51.8,51.92,51.73,51.9,326809.0,49.6272,49.7422,49.5602,49.723,326809.0
2023-12-21 11:00:00,51.91,51.93,51.71,51.75,188398.0,49.7326,49.7518,49.541,49.5793,188398.0
2023-12-21 11:10:00,51.76,51.81,51.67,51.72,125057.0,49.5889,49.6368,49.5027,49.5506,125057.0
2023-12-21 11:20:00,51.73,51.88,51.68,51.83,218960.0,49.5602,49.7039,49.5123,49.656,218960.0
2023-12-21 11:30:00,51.83,51.83,51.66,51.71,168986.0,49.656,49.656,49.4931,49.541,168986.0
2023-12-21 11:40:00,51.7,51.76,51.66,51.74,124324.0,49.5314,49.5889,49.4931,49.5698,124324.0
2023-12-21 11:50:00,51.73,51.74,51.62,51.64,162606.0,49.5602,49.5698,49.4548,49.4739,162606.0
2023-12-21 12:00:00,51.64,51.71,51.52,51.55,280324.0,49.4739,49.541,49.359,49.3877,280324.0
2023-12-21 12:10:00,51.54,51.72,51.49,51.72,332412.0,49.3781,49.5506,49.3302,49.5506,332412.0
2023-12-21 12:20:00,51.72,51.78,51.66,51.68,299069.0,49.5506,49.6081,49.4931,49.5123,299069.0
2023-12-21 12:30:00,51.68,51.82,51.66,51.76,302489.0,49.5123,49.6464,49.4931,49.5889,302489.0
2023-12-21 12:40:00,51.77,51.84,51.68,51.69,118265.0,49.5985,49.6656,49.5123,49.5219,118265.0
2023-12-21 12:50:00,51.69,51.72,51.59,51.63,94966.0,49.5219,49.5506,49.426,49.4644,94966.0
2023-12-21 13:00:00,51.63,51.7,51.57,51.64,145098.0,49.4644,49.5314,49.4069,49.4739,145098.0
2023-12-21 13:10:00,51.63,51.68,51.54,51.54,179977.0,49.4644,49.5123,49.3781,49.3781,179977.0
2023-12-21 13:20:00,51.54,51.75,51.51,51.7,156591.0,49.3781,49.5793,49.3494,49.5314,156591.0
2023-12-21 13:30:00,51.7,51.78,51.68,51.71,160749.0,49.5314,49.6081,49.5123,49.541,160749.0
2023-12-21 13:40:00,51.7,51.77,51.67,51.72,133642.0,49.5314,49.5985,49.5027,49.5506,133642.0
2023-12-21 13:50:00,51.72,51.79,51.7,51.77,68637.0,49.5506,49.6177,49.5314,49.5985,68637.0
2023-12-21 14:00:00,51.76,51.78,51.66,51.69,77774.0,49.5889,49.6081,49.4931,49.5219,77774.0
2023-12-21 14:10:00,51.69,51.79,51.64,51.77,109423.0,49.5219,49.6177,49.4739,49.5985,109423.0
2023-12-21 14:20:00,51.77,51.8,51.68,51.74,190365.0,49.5985,49.6272,49.5123,49.5698,190365.0
2023-12-21 14:30:00,51.74,51.79,51.7,51.78,153345.0,49.5698,49.6177,49.5314,49.6081,153345.0
2023-12-21 14:40:00,51.78,51.81,51.73,51.73,119366.0,49.6081,49.6368,49.5602,49.5602,119366.0
2023-12-21 14:50:00,51.75,51.79,51.65,51.73,123829.0,49.5793,49.6177,49.4835,49.5602,123829.0
2023-12-21 15:00:00,51.73,51.81,51.7,51.71,174710.0,49.5602,49.6368,49.5314,49.541,174710.0
2023-12-21 15:10:00,51.71,51.77,51.67,51.76,186836.0,49.541,49.5985,49.5027,49.5889,186836.0
2023-12-21 15:20:00,51.76,51.84,51.71,51.84,187354.0,49.5889,49.6656,49.541,49.6656,187354.0
2023-12-21 15:30:00,51.85,51.93,51.78,51.89,183994.0,49.6751,49.7518,49.6081,49.7135,183994.0
2023-12-21 15:40:00,51.9,52.0,51.87,51.99,251966.0,49.723,49.8188,49.6943,49.8093,251966.0
2023-12-21 15:50:00,51.99,52.12,51.95,52.06,1163107.0,49.8093,49.9338,49.7709,49.8763,1163107.0
2023-12-22 09:30:00,52.5,52.92,52.23,52.85,1147479.0,50.2979,50.7003,50.0392,50.6332,1147479.0
2023-12-22 09:40:00,52.85,52.97,52.7,52.75,674285.0,50.6332,50.7482,50.4895,50.5374,674285.0
2023-12-22 09:50:00,52.75,52.81,52.57,52.6,389839.0,50.5374,50.5949,50.3649,50.3937,389839.0
2023-12-22 10:00:00,52.61,52.66,52.53,52.64,234063.0,50.4033,50.4512,50.3266,50.432,234063.0
2023-12-22 10:10:00,52.63,52.64,52.43,52.46,241092.0,50.4224,50.432,50.2308,50.2596,241092.0
2023-12-22 10:20:00,52.46,52.73,52.41,52.7,221442.0,50.2596,50.5182,50.2116,50.4895,221442.0
2023-12-22 10:30:00,52.71,52.72,52.46,52.5,413753.0,50.4991,50.5086,50.2596,50.2979,413753.0
2023-12-22 10:40:00,52.5,52.58,52.46,52.52,123099.0,50.2979,50.3745,50.2596,50.317,123099.0
2023-12-22 10:50:00,52.51,52.51,52.29,52.3,287876.0,50.3075,50.3075,50.0967,50.1063,287876.0
2023-12-22 11:00:00,52.29,52.35,52.18,52.28,276082.0,50.0967,50.1542,49.9913,50.0871,276082.0
2023-12-22 11:10:00,52.27,52.39,52.25,52.39,117877.0,50.0775,50.1925,50.0584,50.1925,117877.0
2023-12-22 11:20:00,52.4,52.5,52.38,52.43,146479.0,50.2021,50.2979,50.1829,50.2308,146479.0
2023-12-22 11:30:00,52.43,52.52,52.39,52.41,94821.0,50.2308,50.317,50.1925,50.2116,94821.0
2023-12-22 11:40:00,52.41,52.42,52.28,52.28,113025.0,50.2116,50.2212,50.0871,50.0871,113025.0
2023-12-22 11:50:00,52.29,52.41,52.28,52.41,84519.0,50.0967,50.2116,50.0871,50.2116,84519.0
2023-12-22 12:00:00,52.41,52.48,52.37,52.38,156244.0,50.2116,50.2787,50.1733,50.1829,156244.0
2023-12-22 12:10:00,52.38,52.48,52.33,52.48,74676.0,50.1829,50.2787,50.135,50.2787,74676.0
2023-12-22 12:20:00,52.48,52.57,52.45,52.55,140529.0,50.2787,50.3649,50.25,50.3458,140529.0
2023-12-22 12:30:00,52.56,52.56,52.46,52.5,75571.0,50.3554,50.3554,50.2596,50.2979,75571.0
2023-12-22 12:40:00,52.51,52.65,52.51,52.59,59243.0,50.3075,50.4416,50.3075,50.3841,59243.0
2023-12-22 12:50:00,52.59,52.69,52.58,52.64,114832.0,50.3841,50.4799,50.3745,50.432,114832.0
2023-12-22 13:00:00,52.64,52.66,52.59,52.6,41934.0,50.432,50.4512,50.3841,50.3937,41934.0
2023-12-22 13:10:00,52.6,52.62,52.56,52.58,56984.0,50.3937,50.4128,50.3554,50.3745,56984.0
2023-12-22 13:20:00,52.57,52.6,52.53,52.56,55037.0,50.3649,50.3937,50.3266,50.3554,55037.0
2023-12-22 13:30:00,52.56,52.58,52.47,52.49,66491.0,50.3554,50.3745,50.2691,50.2883,66491.0
2023-12-22 13:40:00,52.49,52.58,52.47,52.57,153202.0,50.2883,50.3745,50.2691,50.3649,153202.0
2023-12-22 13:50:00,52.56,52.58,52.46,52.47,61725.0,50.3554,50.3745,50.2596,50.2691,61725.0
2023-12-22 14:00:00,52.47,52.51,52.36,52.46,189618.0,50.2691,50.3075,50.1637,50.2596,189618.0
2023-12-22 14:10:00,52.45,52.48,52.27,52.34,221227.0,50.25,50.2787,50.0775,50.1446,221227.0
2023-12-22 14:20:00,52.34,52.39,52.18,52.2,573488.0,50.1446,50.1925,49.9913,50.0105,573488.0
2023-12-22 14:30:00,52.2,52.38,52.11,52.31,264919.0,50.0105,50.1829,49.9242,50.1158,264919.0
2023-12-22 14:40:00,52.31,52.47,52.31,52.39,189442.0,50.1158,50.2691,50.1158,50.1925,189442.0
2023-12-22 14:50:00,52.4,52.49,52.39,52.49,135494.0,50.2021,50.2883,50.1925,50.2883,135494.0
2023-12-22 15:00:00,52.49,52.52,52.38,52.39,171906.0,50.2883,50.317,50.1829,50.1925,171906.0
2023-12-22 15:10:00,52.39,52.44,52.3,52.37,417422.0,50.1925,50.2404,50.1063,50.1733,417422.0
2023-12-22 15:20:00,52.38,52.44,52.35,52.42,140326.0,50.1829,50.2404,50.1542,50.2212,140326.0
2023-12-22 15:30:00,52.42,52.44,52.33,52.34,216671.0,50.2212,50.2404,50.135,50.1446,216671.0
2023-12-22 15:40:00,52.34,52.38,52.28,52.29,254719.0,50.1446,50.1829,50.0871,50.0967,254719.0
2023-12-22 15:50:00,52.29,52.41,52.29,52.41,540924.0,50.0967,50.2116,50.0967,50.2116,540924.0
2023-12-26 09:30:00,52.51,52.65,52.31,52.56,639289.0,50.3075,50.4416,50.1158,50.3554,639289.0
2023-12-26 09:40:00,52.54,52.63,52.48,52.54,208162.0,50.3362,50.4224,50.2787,50.3362,208162.0
2023-12-26 09:50:00,52.53,52.66,52.45,52.66,146057.0,50.3266,50.4512,50.25,50.4512,146057.0
2023-12-26 10:00:00,52.66,52.85,52.64,52.8,1112372.0,50.4512,50.6332,50.432,50.5853,1112372.0
2023-12-26 10:10:00,52.81,52.97,52.72,52.73,257177.0,50.5949,50.7482,50.5086,50.5182,257177.0
2023-12-26 10:20:00,52.73,52.82,52.7,52.79,56208.0,50.5182,50.6045,50.4895,50.5757,56208.0
2023-12-26 10:30:00,52.8,52.89,52.8,52.87,125376.0,50.5853,50.6715,50.5853,50.6524,125376.0
2023-12-26 10:40:00,52.87,52.92,52.8,52.81,174634.0,50.6524,50.7003,50.5853,50.5949,174634.0
2023-12-26 10:50:00,52.8,52.86,52.79,52.81,162415.0,50.5853,50.6428,50.5757,50.5949,162415.0
2023-12-26 11:00:00,52.82,52.88,52.79,52.87,126008.0,50.6045,50.6619,50.5757,50.6524,126008.0
2023-12-26 11:10:00,52.87,52.95,52.85,52.9,173888.0,50.6524,50.729,50.6332,50.6811,173888.0
2023-12-26 11:20:00,52.9,52.95,52.87,52.9,138174.0,50.6811,50.729,50.6524,50.6811,138174.0
2023-12-26 11:30:00,52.9,52.95,52.86,52.87,115819.0,50.6811,50.729,50.6428,50.6524,115819.0
2023-12-26 11:40:00,52.87,52.94,52.87,52.9,57416.0,50.6524,50.7194,50.6524,50.6811,57416.0
2023-12-26 11:50:00,52.9,52.97,52.88,52.96,115128.0,50.6811,50.7482,50.6619,50.7386,115128.0
2023-12-26 12:00:00,52.96,53.03,52.95,53.03,98121.0,50.7386,50.8056,50.729,50.8056,98121.0
2023-12-26 12:10:00,53.02,53.07,52.99,53.04,159654.0,50.7961,50.844,50.7673,50.8152,159654.0
2023-12-26 12:20:00,53.04,53.1,53.02,53.08,198726.0,50.8152,50.8727,50.7961,50.8535,198726.0
2023-12-26 12:30:00,53.09,53.13,52.96,52.98,125919.0,50.8631,50.9014,50.7386,50.7577,125919.0
2023-12-26 12:40:00,52.98,53.03,52.95,53.01,231248.0,50.7577,50.8056,50.729,50.7865,231248.0
2023-12-26 12:50:00,53.02,53.08,53.01,53.03,237362.0,50.7961,50.8535,50.7865,50.8056,237362.0
2023-12-26 13:00:00,53.02,53.11,53.02,53.05,115182.0,50.7961,50.8823,50.7961,50.8248,115182.0
2023-12-26 13:10:00,53.05,53.12,53.04,53.1,62527.0,50.8248,50.8919,50.8152,50.8727,62527.0
2023-12-26 13:20:00,53.11,53.16,53.1,53.1,72490.0,50.8823,50.9302,50.8727,50.8727,72490.0
2023-12-26 13:30:00,53.11,53.17,53.11,53.16,51028.0,50.8823,50.9398,50.8823,50.9302,51028.0
2023-12-26 13:40:00,53.16,53.2,53.1,53.2,152353.0,50.9302,50.9685,50.8727,50.9685,152353.0
2023-12-26 13:50:00,53.2,53.23,53.16,53.22,86618.0,50.9685,50.9973,50.9302,50.9877,86618.0
2023-12-26 14:00:00,53.22,53.27,53.21,53.26,81559.0,50.9877,51.0356,50.9781,51.026,81559.0
2023-12-26 14:10:00,53.25,53.32,53.24,53.31,242328.0,51.0164,51.0835,51.0068,51.0739,242328.0
2023-12-26 14:20:00,53.32,53.32,53.28,53.3,116700.0,51.0835,51.0835,51.0452,51.0643,116700.0
2023-12-26 14:30:00,53.3,53.35,53.3,53.33,202889.0,51.0643,51.1122,51.0643,51.0931,202889.0
2023-12-26 14:40:00,53.33,53.33,53.25,53.32,134705.0,51.0931,51.0931,51.0164,51.0835,134705.0
2023-12-26 14:50:00,53.32,53.36,53.31,53.32,178155.0,51.0835,51.1218,51.0739,51.0835,178155.0
2023-12-26 15:00:00,53.32,53.37,53.29,53.36,176611.0,51.0835,51.1314,51.0547,51.1218,176611.0
2023-12-26 15:10:00,53.35,53.36,53.31,53.33,106404.0,51.1122,51.1218,51.0739,51.0931,106404.0
2023-12-26 15:20:00,53.33,53.39,53.31,53.36,235865.0,51.0931,51.1505,51.0739,51.1218,235865.0
2023-12-26 15:30:00,53.36,53.41,53.3,53.32,269467.0,51.1218,51.1697,51.0643,51.0835,269467.0
2023-12-26 15:40:00,53.32,53.4,53.3,53.38,399057.0,51.0835,51.1601,51.0643,51.141,399057.0
2023-12-26 15:50:00,53.37,53.38,53.2,53.22,964776.0,51.1314,51.141,50.9685,50.9877,964776.0
2023-12-27 09:30:00,53.23,53.29,52.82,53.13,335591.0,50.9973,51.0547,50.6045,50.9014,335591.0
2023-12-27 09:40:00,53.14,53.2,53.05,53.05,151905.0,50.911,50.9685,50.8248,50.8248,151905.0
2023-12-27 09:50:00,53.07,53.19,53.05,53.16,76640.0,50.844,50.9589,50.8248,50.9302,76640.0
2023-12-27 10:00:00,53.16,53.32,53.16,53.32,173580.0,50.9302,51.0835,50.9302,51.0835,173580.0
2023-12-27 10:10:00,53.32,53.37,53.23,53.24,123550.0,51.0835,51.1314,50.9973,51.0068,123550.0
2023-12-27 10:20:00,53.24,53.36,53.2,53.34,99647.0,51.0068,51.1218,50.9685,51.1026,99647.0
2023-12-27 10:30:00,53.33,53.33,53.17,53.2,171953.0,51.0931,51.0931,50.9398,50.9685,171953.0
2023-12-27 10:40:00,53.19,53.2,53.07,53.14,223627.0,50.9589,50.9685,50.844,50.911,223627.0
2023-12-27 10:50:00,53.13,53.15,53.01,53.05,117272.0,50.9014,50.9206,50.7865,50.8248,117272.0
2023-12-27 11:00:00,53.04,53.06,53.01,53.01,58468.0,50.8152,50.8344,50.7865,50.7865,58468.0
2023-12-27 11:10:00,53.02,53.1,52.95,53.1,148335.0,50.7961,50.8727,50.729,50.8727,148335.0
2023-12-27 11:20:00,53.09,53.13,53.07,53.1,140225.0,50.8631,50.9014,50.844,50.8727,140225.0
2023-12-27 11:30:00,53.1,53.12,53.05,53.09,91981.0,50.8727,50.8919,50.8248,50.8631,91981.0
2023-12-27 11:40:00,53.08,53.17,53.08,53.14,95709.0,50.8535,50.9398,50.8535,50.911,95709.0
2023-12-27 11:50:00,53.15,53.15,53.11,53.12,34917.0,50.9206,50.9206,50.8823,50.8919,34917.0
2023-12-27 12:00:00,53.12,53.2,53.09,53.2,50391.0,50.8919,50.9685,50.8631,50.9685,50391.0
2023-12-27 12:10:00,53.2,53.23,53.18,53.19,46793.0,50.9685,50.9973,50.9494,50.9589,46793.0
2023-12-27 12:20:00,53.2,53.23,53.19,53.2,52583.0,50.9685,50.9973,50.9589,50.9685,52583.0
2023-12-27 12:30:00,53.2,53.25,53.15,53.19,36669.0,50.9685,51.0164,50.9206,50.9589,36669.0
2023-12-27 12:40:00,53.19,53.19,53.1,53.15,95629.0,50.9589,50.9589,50.8727,50.9206,95629.0
2023-12-27 12:50:00,53.14,53.22,53.14,53.21,62924.0,50.911,50.9877,50.911,50.9781,62924.0
2023-12-27 13:00:00,53.22,53.38,53.22,53.35,279178.0,50.9877,51.141,50.9877,51.1122,279178.0
2023-12-27 13:10:00,53.34,53.4,53.29,53.32,203968.0,51.1026,51.1601,51.0547,51.0835,203968.0
2023-12-27 13:20:00,53.33,53.33,53.24,53.26,55800.0,51.0931,51.0931,51.0068,51.026,55800.0
2023-12-27 13:30:00,53.26,53.33,53.25,53.33,27211.0,51.026,51.0931,51.0164,51.0931,27211.0
2023-12-27 13:40:00,53.33,53.36,53.28,53.29,64173.0,51.0931,51.1218,51.0452,51.0547,64173.0
2023-12-27 13:50:00,53.28,53.29,53.14,53.15,101784.0,51.0452,51.0547,50.911,50.9206,101784.0
2023-12-27 14:00:00,53.14,53.18,53.04,53.18,269475.0,50.911,50.9494,50.8152,50.9494,269475.0
2023-12-27 14:10:00,53.18,53.19,53.1,53.18,118248.0,50.9494,50.9589,50.8727,50.9494,118248.0
2023-12-27 14:20:00,53.18,53.28,53.17,53.25,154350.0,50.9494,51.0452,50.9398,51.0164,154350.0
2023-12-27 14:30:00,53.25,53.25,53.17,53.23,68983.0,51.0164,51.0164,50.9398,50.9973,68983.0
2023-12-27 14:40:00,53.22,53.23,53.17,53.19,57999.0,50.9877,50.9973,50.9398,50.9589,57999.0
2023-12-27 14:50:00,53.19,53.22,53.13,53.22,76337.0,50.9589,50.9877,50.9014,50.9877,76337.0
2023-12-27 15:00:00,53.23,53.27,53.19,53.23,94034.0,50.9973,51.0356,50.9589,50.9973,94034.0
2023-12-27 15:10:00,53.24,53.26,53.18,53.19,86183.0,51.0068,51.026,50.9494,50.9589,86183.0
2023-12-27 15:20:00,53.18,53.21,53.11,53.15,126836.0,50.9494,50.9781,50.8823,50.9206,126836.0
2023-12-27 15:30:00,53.14,53.21,53.11,53.19,80381.0,50.911,50.9781,50.8823,50.9589,80381.0
2023-12-27 15:40:00,53.19,53.19,53.08,53.09,229946.0,50.9589,50.9589,50.8535,50.8631,229946.0
2023-12-27 15:50:00,53.08,53.18,53.01,53.16,995867.0,50.8535,50.9494,50.7865,50.9302,995867.0
2023-12-28 09:30:00,52.85,53.27,52.83,53.23,417043.0,50.6332,51.0356,50.614,50.9973,417043.0
2023-12-28 09:40:00,53.24,53.28,53.06,53.2,169937.0,51.0068,51.0452,50.8344,50.9685,169937.0
2023-12-28 09:50:00,53.2,53.29,53.14,53.21,131798.0,50.9685,51.0547,50.911,50.9781,131798.0
2023-12-28 10:00:00,53.21,53.22,53.09,53.18,145900.0,50.9781,50.9877,50.8631,50.9494,145900.0
2023-12-28 10:10:00,53.18,53.23,53.12,53.2,129772.0,50.9494,50.9973,50.8919,50.9685,129772.0
2023-12-28 10:20:00,53.2,53.28,53.18,53.2,132372.0,50.9685,51.0452,50.9494,50.9685,132372.0
2023-12-28 10:30:00,53.2,53.23,53.11,53.17,96852.0,50.9685,50.9973,50.8823,50.9398,96852.0
2023-12-28 10:40:00,53.16,53.26,53.15,53.25,90615.0,50.9302,51.026,50.9206,51.0164,90615.0
2023-12-28 10:50:00,53.25,53.26,53.12,53.16,156302.0,51.0164,51.026,50.8919,50.9302,156302.0
2023-12-28 11:00:00,53.16,53.18,53.07,53.14,158635.0,50.9302,50.9494,50.844,50.911,158635.0
2023-12-28 11:10:00,53.14,53.18,53.05,53.05,50262.0,50.911,50.9494,50.8248,50.8248,50262.0
2023-12-28 11:20:00,53.05,53.13,53.04,53.08,52405.0,50.8248,50.9014,50.8152,50.8535,52405.0
2023-12-28 11:30:00,53.07,53.08,53.03,53.07,69742.0,50.844,50.8535,50.8056,50.844,69742.0
2023-12-28 11:40:00,53.07,53.1,53.02,53.08,42949.0,50.844,50.8727,50.7961,50.8535,42949.0
2023-12-28 11:50:00,53.08,53.08,53.02,53.05,46368.0,50.8535,50.8535,50.7961,50.8248,46368.0
2023-12-28 12:00:00,53.05,53.12,53.05,53.09,98350.0,50.8248,50.8919,50.8248,50.8631,98350.0
2023-12-28 12:10:00,53.08,53.12,53.04,53.1,91842.0,50.8535,50.8919,50.8152,50.8727,91842.0
2023-12-28 12:20:00,53.1,53.15,53.08,53.1,111154.0,50.8727,50.9206,50.8535,50.8727,111154.0
2023-12-28 12:30:00,53.09,53.14,53.09,53.12,37153.0,50.8631,50.911,50.8631,50.8919,37153.0
2023-12-28 12:40:00,53.13,53.14,53.07,53.07,33473.0,50.9014,50.911,50.844,50.844,33473.0
2023-12-28 12:50:00,53.07,53.09,53.01,53.05,51836.0,50.844,50.8631,50.7865,50.8248,51836.0
2023-12-28 13:00:00,53.05,53.07,52.88,53.02,153383.0,50.8248,50.844,50.6619,50.7961,153383.0
2023-12-28 13:10:00,53.02,53.03,52.95,53.01,36888.0,50.7961,50.8056,50.729,50.7865,36888.0
2023-12-28 13:20:00,53.01,53.05,53.0,53.04,78291.0,50.7865,50.8248,50.7769,50.8152,78291.0
2023-12-28 13:30:00,53.04,53.11,53.04,53.08,78104.0,50.8152,50.8823,50.8152,50.8535,78104.0
2023-12-28 13:40:00,53.07,53.08,52.97,53.01,61991.0,50.844,50.8535,50.7482,50.7865,61991.0
2023-12-28 13:50:00,53.01,53.04,52.99,53.03,37446.0,50.7865,50.8152,50.7673,50.8056,37446.0
2023-12-28 14:00:00,53.04,53.06,52.98,53.02,73840.0,50.8152,50.8344,50.7577,50.7961,73840.0
2023-12-28 14:10:00,53.02,53.06,53.01,53.03,52919.0,50.7961,50.8344,50.7865,50.8056,52919.0
2023-12-28 14:20:00,53.03,53.08,53.03,53.05,60070.0,50.8056,50.8535,50.8056,50.8248,60070.0
2023-12-28 14:30:00,53.06,53.11,53.04,53.06,94028.0,50.8344,50.8823,50.8152,50.8344,94028.0
2023-12-28 14:40:00,53.06,53.07,52.99,53.04,123628.0,50.8344,50.844,50.7673,50.8152,123628.0
2023-12-28 14:50:00,53.04,53.06,53.02,53.05,70950.0,50.8152,50.8344,50.7961,50.8248,70950.0
2023-12-28 15:00:00,53.05,53.11,53.05,53.08,61897.0,50.8248,50.8823,50.8248,50.8535,61897.0
2023-12-28 15:10:00,53.07,53.1,52.99,53.1,150292.0,50.844,50.8727,50.7673,50.8727,150292.0
2023-12-28 15:20:00,53.1,53.12,53.06,53.12,79299.0,50.8727,50.8919,50.8344,50.8919,79299.0
2023-12-28 15:30:00,53.11,53.2,53.11,53.19,187341.0,50.8823,50.9685,50.8823,50.9589,187341.0
2023-12-28 15:40:00,53.19,53.26,53.19,53.26,337779.0,50.9589,51.026,50.9589,51.026,337779.0
2023-12-28 15:50:00,53.25,53.27,53.18,53.25,680566.0,51.0164,51.0356,50.9494,51.0164,680566.0
2023-12-29 09:30:00,53.1,53.13,52.79,53.1,489759.0,50.8727,50.9014,50.5757,50.8727,489759.0
2023-12-29 09:40:00,53.09,53.14,52.99,53.1,115542.0,50.8631,50.911,50.7673,50.8727,115542.0
2023-12-29 09:50:00,53.1,53.13,53.02,53.09,144564.0,50.8727,50.9014,50.7961,50.8631,144564.0
2023-12-29 10:00:00,53.1,53.1,52.96,52.97,162508.0,50.8727,50.8727,50.7386,50.7482,162508.0
2023-12-29 10:10:00,52.97,53.0,52.85,52.99,174979.0,50.7482,50.7769,50.6332,50.7673,174979.0
2023-12-29 10:20:00,52.98,53.0,52.82,52.84,116593.0,50.7577,50.7769,50.6045,50.6236,116593.0
2023-12-29 10:30:00,52.85,52.93,52.83,52.88,158731.0,50.6332,50.7098,50.614,50.6619,158731.0
2023-12-29 10:40:00,52.88,52.89,52.62,52.76,351878.0,50.6619,50.6715,50.4128,50.547,351878.0
2023-12-29 10:50:00,52.77,52.79,52.66,52.7,155070.0,50.5565,50.5757,50.4512,50.4895,155070.0
2023-12-29 11:00:00,52.71,52.75,52.6,52.65,177324.0,50.4991,50.5374,50.3937,50.4416,177324.0
2023-12-29 11:10:00,52.65,52.66,52.38,52.52,247040.0,50.4416,50.4512,50.1829,50.317,247040.0
2023-12-29 11:20:00,52.53,52.68,52.51,52.63,519203.0,50.3266,50.4703,50.3075,50.4224,519203.0
2023-12-29 11:30:00,52.63,52.69,52.58,52.63,338430.0,50.4224,50.4799,50.3745,50.4224,338430.0
2023-12-29 11:40:00,52.64,52.67,52.58,52.61,167726.0,50.432,50.4607,50.3745,50.4033,167726.0
2023-12-29 11:50:00,52.61,52.66,52.54,52.62,67589.0,50.4033,50.4512,50.3362,50.4128,67589.0
2023-12-29 12:00:00,52.63,52.68,52.54,52.55,70061.0,50.4224,50.4703,50.3362,50.3458,70061.0
2023-12-29 12:10:00,52.55,52.6,52.49,52.56,141277.0,50.3458,50.3937,50.2883,50.3554,141277.0
2023-12-29 12:20:00,52.56,52.6,52.53,52.54,154294.0,50.3554,50.3937,50.3266,50.3362,154294.0
2023-12-29 12:30:00,52.53,52.6,52.51,52.6,147428.0,50.3266,50.3937,50.3075,50.3937,147428.0
2023-12-29 12:40:00,52.59,52.69,52.57,52.64,105246.0,50.3841,50.4799,50.3649,50.432,105246.0
2023-12-29 12:50:00,52.63,52.72,52.62,52.69,57999.0,50.4224,50.5086,50.4128,50.4799,57999.0
2023-12-29 13:00:00,52.69,52.69,52.62,52.65,80561.0,50.4799,50.4799,50.4128,50.4416,80561.0
2023-12-29 13:10:00,52.65,52.71,52.62,52.63,120003.0,50.4416,50.4991,50.4128,50.4224,120003.0
2023-12-29 13:20:00,52.62,52.66,52.57,52.63,159281.0,50.4128,50.4512,50.3649,50.4224,159281.0
2023-12-29 13:30:00,52.63,52.7,52.63,52.7,31061.0,50.4224,50.4895,50.4224,50.4895,31061.0
2023-12-29 13:40:00,52.69,52.73,52.66,52.7,64953.0,50.4799,50.5182,50.4512,50.4895,64953.0
2023-12-29 13:50:00,52.7,52.71,52.62,52.65,38398.0,50.4895,50.4991,50.4128,50.4416,38398.0
2023-12-29 14:00:00,52.65,52.67,52.62,52.64,50835.0,50.4416,50.4607,50.4128,50.432,50835.0
2023-12-29 14:10:00,52.64,52.69,52.6,52.68,92293.0,50.432,50.4799,50.3937,50.4703,92293.0
2023-12-29 14:20:00,52.69,52.75,52.67,52.69,97521.0,50.4799,50.5374,50.4607,50.4799,97521.0
2023-12-29 14:30:00,52.69,52.73,52.67,52.72,69062.0,50.4799,50.5182,50.4607,50.5086,69062.0
2023-12-29 14:40:00,52.71,52.72,52.65,52.72,131409.0,50.4991,50.5086,50.4416,50.5086,131409.0
2023-12-29 14:50:00,52.72,52.74,52.69,52.73,59511.0,50.5086,50.5278,50.4799,50.5182,59511.0
2023-12-29 15:00:00,52.73,52.73,52.64,52.67,188591.0,50.5182,50.5182,50.432,50.4607,188591.0
2023-12-29 15:10:00,52.68,52.72,52.63,52.66,275045.0,50.4703,50.5086,50.4224,50.4512,275045.0
2023-12-29 15:20:00,52.67,52.7,52.6,52.67,412921.0,50.4607,50.4895,50.3937,50.4607,412921.0
2023-12-29 15:30:00,52.68,52.69,52.64,52.68,202486.0,50.4703,50.4799,50.432,50.4703,202486.0
2023-12-29 15:40:00,52.68,52.71,52.59,52.61,334334.0,50.4703,50.4991,50.3841,50.4033,334334.0
2023-12-29 15:50:00,52.61,52.62,52.39,52.41,1453074.0,50.4033,50.4128,50.1925,50.2116,1453074.0
2024-01-02 09:30:00,51.93,52.24,51.79,52.0,1162385.0,49.7518,50.0488,49.6177,49.8188,1162385.0
2024-01-02 09:40:00,52.0,52.29,51.93,52.08,789770.0,49.8188,50.0967,49.7518,49.8955,789770.0
2024-01-02 09:50:00,52.08,52.38,51.99,52.37,608500.0,49.8955,50.1829,49.8093,50.1733,608500.0
2024-01-02 10:00:00,52.37,52.48,52.32,52.46,453488.0,50.1733,50.2787,50.1254,50.2596,453488.0
2024-01-02 10:10:00,52.45,52.51,52.29,52.44,332497.0,50.25,50.3075,50.0967,50.2404,332497.0
2024-01-02 10:20:00,52.44,52.49,52.28,52.38,247536.0,50.2404,50.2883,50.0871,50.1829,247536.0
2024-01-02 10:30:00,52.37,52.39,52.13,52.23,290110.0,50.1733,50.1925,49.9434,50.0392,290110.0
2024-01-02 10:40:00,52.23,52.52,52.22,52.48,203484.0,50.0392,50.317,50.0296,50.2787,203484.0
2024-01-02 10:50:00,52.47,52.52,52.31,52.38,251195.0,50.2691,50.317,50.1158,50.1829,251195.0
2024-01-02 11:00:00,52.37,52.55,52.37,52.5,144334.0,50.1733,50.3458,50.1733,50.2979,144334.0
2024-01-02 11:10:00,52.5,52.67,52.5,52.59,174982.0,50.2979,50.4607,50.2979,50.3841,174982.0
2024-01-02 11:20:00,52.59,52.8,52.56,52.75,311186.0,50.3841,50.5853,50.3554,50.5374,311186.0
2024-01-02 11:30:00,52.74,52.93,52.72,52.89,576266.0,50.5278,50.7098,50.5086,50.6715,576266.0
2024-01-02 11:40:00,52.89,53.03,52.81,53.03,654844.0,50.6715,50.8056,50.5949,50.8056,654844.0
2024-01-02 11:50:00,53.03,53.17,52.99,53.16,634302.0,50.8056,50.9398,50.7673,50.9302,634302.0
2024-01-02 12:00:00,53.16,53.18,53.07,53.14,157946.0,50.9302,50.9494,50.844,50.911,157946.0
2024-01-02 12:10:00,53.13,53.16,53.06,53.13,179423.0,50.9014,50.9302,50.8344,50.9014,179423.0
2024-01-02 12:20:00,53.13,53.19,53.06,53.08,287201.0,50.9014,50.9589,50.8344,50.8535,287201.0
2024-01-02 12:30:00,53.07,53.21,53.06,53.2,166177.0,50.844,50.9781,50.8344,50.9685,166177.0
2024-01-02 12:40:00,53.2,53.22,53.06,53.09,166155.0,50.9685,50.9877,50.8344,50.8631,166155.0
2024-01-02 12:50:00,53.1,53.15,53.07,53.13,123209.0,50.8727,50.9206,50.844,50.9014,123209.0
2024-01-02 13:00:00,53.13,53.15,52.97,52.99,119973.0,50.9014,50.9206,50.7482,50.7673,119973.0
2024-01-02 13:10:00,52.99,53.12,52.99,53.04,136146.0,50.7673,50.8919,50.7673,50.8152,136146.0
2024-01-02 13:20:00,53.04,53.07,52.99,52.99,145261.0,50.8152,50.844,50.7673,50.7673,145261.0
2024-01-02 13:30:00,52.99,53.05,52.94,53.0,142349.0,50.7673,50.8248,50.7194,50.7769,142349.0
2024-01-02 13:40:00,52.99,53.08,52.96,53.04,169801.0,50.7673,50.8535,50.7386,50.8152,169801.0
2024-01-02 13:50:00,53.03,53.06,52.93,52.93,241179.0,50.8056,50.8344,50.7098,50.7098,241179.0
2024-01-02 14:00:00,52.93,52.95,52.84,52.93,265286.0,50.7098,50.729,50.6236,50.7098,265286.0
2024-01-02 14:10:00,52.92,52.98,52.76,52.76,135931.0,50.7003,50.7577,50.547,50.547,135931.0
2024-01-02 14:20:00,52.76,52.77,52.7,52.73,143306.0,50.547,50.5565,50.4895,50.5182,143306.0
2024-01-02 14:30:00,52.73,52.73,52.55,52.57,103101.0,50.5182,50.5182,50.3458,50.3649,103101.0
2024-01-02 14:40:00,52.57,52.61,52.5,52.51,143502.0,50.3649,50.4033,50.2979,50.3075,143502.0
2024-01-02 14:50:00,52.51,52.55,52.37,52.38,122574.0,50.3075,50.3458,50.1733,50.1829,122574.0
2024-01-02 15:00:00,52.38,52.42,52.3,52.35,126393.0,50.1829,50.2212,50.1063,50.1542,126393.0
2024-01-02 15:10:00,52.34,52.4,52.23,52.39,149519.0,50.1446,50.2021,50.0392,50.1925,149519.0
2024-01-02 15:20:00,52.38,52.43,52.31,52.37,172913.0,50.1829,50.2308,50.1158,50.1733,172913.0
2024-01-02 15:30:00,52.37,52.44,52.29,52.3,193373.0,50.1733,50.2404,50.0967,50.1063,193373.0
2024-01-02 15:40:00,52.3,52.4,52.28,52.37,298609.0,50.1063,50.2021,50.0871,50.1733,298609.0
2024-01-02 15:50:00,52.37,52.62,52.37,52.61,694332.0,50.1733,50.4128,50.1733,50.4033,694332.0
2024-01-03 09:30:00,51.91,52.0,51.49,51.5,1412913.0,49.7326,49.8188,49.3302,49.3398,1412913.0
2024-01-03 09:40:00,51.5,51.67,51.31,51.41,592195.0,49.3398,49.5027,49.1578,49.2536,592195.0
2024-01-03 09:50:00,51.41,51.65,51.4,51.46,455971.0,49.2536,49.4835,49.244,49.3015,455971.0
2024-01-03 10:00:00,51.45,51.72,51.41,51.55,343710.0,49.2919,49.5506,49.2536,49.3877,343710.0
2024-01-03 10:10:00,51.54,51.56,51.33,51.35,361077.0,49.3781,49.3973,49.177,49.1961,361077.0
2024-01-03 10:20:00,51.34,51.58,51.25,51.5,425026.0,49.1865,49.4165,49.1003,49.3398,425026.0
2024-01-03 10:30:00,51.5,51.55,51.39,51.4,364760.0,49.3398,49.3877,49.2344,49.244,364760.0
2024-01-03 10:40:00,51.4,51.43,51.16,51.3,272596.0,49.244,49.2728,49.0141,49.1482,272596.0
2024-01-03 10:50:00,51.3,51.49,51.3,51.44,235235.0,49.1482,49.3302,49.1482,49.2823,235235.0
2024-01-03 11:00:00,51.44,51.65,51.44,51.65,247789.0,49.2823,49.4835,49.2823,49.4835,247789.0
2024-01-03 11:10:00,51.65,51.68,51.57,51.59,305369.0,49.4835,49.5123,49.4069,49.426,305369.0
2024-01-03 11:20:00,51.6,51.65,51.49,51.59,271624.0,49.4356,49.4835,49.3302,49.426,271624.0
2024-01-03 11:30:00,51.59,51.67,51.56,51.6,186847.0,49.426,49.5027,49.3973,49.4356,186847.0
2024-01-03 11:40:00,51.6,51.64,51.56,51.62,122613.0,49.4356,49.4739,49.3973,49.4548,122613.0
2024-01-03 11:50:00,51.62,51.67,51.59,51.62,383093.0,49.4548,49.5027,49.426,49.4548,383093.0
2024-01-03 12:00:00,51.62,51.63,51.48,51.49,142617.0,49.4548,49.4644,49.3207,49.3302,142617.0
2024-01-03 12:10:00,51.48,51.5,51.43,51.44,138863.0,49.3207,49.3398,49.2728,49.2823,138863.0
2024-01-03 12:20:00,51.44,51.52,51.41,51.52,149274.0,49.2823,49.359,49.2536,49.359,149274.0
2024-01-03 12:30:00,51.52,51.55,51.42,51.5,218616.0,49.359,49.3877,49.2632,49.3398,218616.0
2024-01-03 12:40:00,51.5,51.57,51.47,51.51,155420.0,49.3398,49.4069,49.3111,49.3494,155420.0
2024-01-03 12:50:00,51.51,51.54,51.46,51.51,124026.0,49.3494,49.3781,49.3015,49.3494,124026.0
2024-01-03 13:00:00,51.51,51.62,51.48,51.51,134802.0,49.3494,49.4548,49.3207,49.3494,134802.0
2024-01-03 13:10:00,51.51,51.68,51.51,51.62,170748.0,49.3494,49.5123,49.3494,49.4548,170748.0
2024-01-03 13:20:00,51.62,51.63,51.56,51.6,62980.0,49.4548,49.4644,49.3973,49.4356,62980.0
2024-01-03 13:30:00,51.6,51.61,51.5,51.55,105159.0,49.4356,49.4452,49.3398,49.3877,105159.0
2024-01-03 13:40:00,51.54,51.58,51.47,51.57,103893.0,49.3781,49.4165,49.3111,49.4069,103893.0
2024-01-03 13:50:00,51.57,51.6,51.55,51.57,35936.0,49.4069,49.4356,49.3877,49.4069,35936.0
2024-01-03 14:00:00,51.56,51.65,51.36,51.51,218705.0,49.3973,49.4835,49.2057,49.3494,218705.0
2024-01-03 14:10:00,51.51,51.56,51.4,51.53,101318.0,49.3494,49.3973,49.244,49.3686,101318.0
2024-01-03 14:20:00,51.52,51.68,51.41,51.68,215659.0,49.359,49.5123,49.2536,49.5123,215659.0
2024-01-03 14:30:00,51.68,51.74,51.53,51.64,384926.0,49.5123,49.5698,49.3686,49.4739,384926.0
2024-01-03 14:40:00,51.64,51.7,51.58,51.58,88989.0,49.4739,49.5314,49.4165,49.4165,88989.0
2024-01-03 14:50:00,51.58,51.59,51.43,51.44,52323.0,49.4165,49.426,49.2728,49.2823,52323.0
2024-01-03 15:00:00,51.43,51.44,51.09,51.14,198168.0,49.2728,49.2823,48.947,48.9949,198168.0
2024-01-03 15:10:00,51.14,51.14,50.93,50.94,333290.0,48.9949,48.9949,48.7937,48.8033,333290.0
2024-01-03 15:20:00,50.94,50.96,50.77,50.83,377156.0,48.8033,48.8225,48.6404,48.6979,377156.0
2024-01-03 15:30:00,50.83,51.1,50.8,50.97,830251.0,48.6979,48.9566,48.6692,48.8321,830251.0
2024-01-03 15:40:00,50.97,51.0,50.83,50.83,422670.0,48.8321,48.8608,48.6979,48.6979,422670.0
2024-01-03 15:50:00,50.84,50.9,50.77,50.83,1257149.0,48.7075,48.765,48.6404,48.6979,1257149.0
2024-01-04 09:30:00,50.72,51.4,50.67,51.25,861159.0,48.5925,49.244,48.5446,49.1003,861159.0
2024-01-04 09:40:00,51.24,51.43,51.14,51.21,418094.0,49.0907,49.2728,48.9949,49.062,418094.0
2024-01-04 09:50:00,51.21,51.42,51.21,51.35,259542.0,49.062,49.2632,49.062,49.1961,259542.0
2024-01-04 10:00:00,51.34,51.44,51.25,51.44,330754.0,49.1865,49.2823,49.1003,49.2823,330754.0
2024-01-04 10:10:00,51.44,51.45,51.19,51.32,306213.0,49.2823,49.2919,49.0428,49.1674,306213.0
2024-01-04 10:20:00,51.33,51.35,51.16,51.29,137682.0,49.177,49.1961,49.0141,49.1386,137682.0
2024-01-04 10:30:00,51.3,51.46,51.24,51.36,160928.0,49.1482,49.3015,49.0907,49.2057,160928.0
2024-01-04 10:40:00,51.36,51.41,51.32,51.4,106062.0,49.2057,49.2536,49.1674,49.244,106062.0
2024-01-04 10:50:00,51.41,51.44,51.31,51.37,170903.0,49.2536,49.2823,49.1578,49.2153,170903.0
2024-01-04 11:00:00,51.37,51.44,51.31,51.33,75574.0,49.2153,49.2823,49.1578,49.177,75574.0
2024-01-04 11:10:00,51.33,51.56,51.33,51.53,167178.0,49.177,49.3973,49.177,49.3686,167178.0
2024-01-04 11:20:00,51.54,51.6,51.46,51.47,142739.0,49.3781,49.4356,49.3015,49.3111,142739.0
2024-01-04 11:30:00,51.48,51.64,51.44,51.55,286739.0,49.3207,49.4739,49.2823,49.3877,286739.0
2024-01-04 11:40:00,51.55,51.55,51.39,51.4,136001.0,49.3877,49.3877,49.2344,49.244,136001.0
2024-01-04 11:50:00,51.4,51.4,51.3,51.39,135435.0,49.244,49.244,49.1482,49.2344,135435.0
2024-01-04 12:00:00,51.38,51.39,51.29,51.34,80312.0,49.2249,49.2344,49.1386,49.1865,80312.0
2024-01-04 12:10:00,51.34,51.44,51.34,51.44,73006.0,49.1865,49.2823,49.1865,49.2823,73006.0
2024-01-04 12:20:00,51.44,51.47,51.39,51.4,100258.0,49.2823,49.3111,49.2344,49.244,100258.0
2024-01-04 12:30:00,51.4,51.41,51.27,51.28,121197.0,49.244,49.2536,49.1195,49.129,121197.0
2024-01-04 12:40:00,51.28,51.32,51.18,51.26,91618.0,49.129,49.1674,49.0332,49.1099,91618.0
2024-01-04 12:50:00,51.27,51.27,51.18,51.22,125783.0,49.1195,49.1195,49.0332,49.0716,125783.0
2024-01-04 13:00:00,51.21,51.27,51.2,51.25,80652.0,49.062,49.1195,49.0524,49.1003,80652.0
2024-01-04 13:10:00,51.24,51.31,51.19,51.26,239347.0,49.0907,49.1578,49.0428,49.1099,239347.0
2024-01-04 13:20:00,51.26,51.3,51.24,51.26,38500.0,49.1099,49.1482,49.0907,49.1099,38500.0
2024-01-04 13:30:00,51.26,51.31,51.23,51.29,56320.0,49.1099,49.1578,49.0811,49.1386,56320.0
2024-01-04 13:40:00,51.29,51.38,51.28,51.36,36669.0,49.1386,49.2249,49.129,49.2057,36669.0
2024-01-04 13:50:00,51.36,51.38,51.31,51.37,39060.0,49.2057,49.2249,49.1578,49.2153,39060.0
2024-01-04 14:00:00,51.37,51.41,51.3,51.31,53554.0,49.2153,49.2536,49.1482,49.1578,53554.0
2024-01-04 14:10:00,51.3,51.33,51.27,51.27,46252.0,49.1482,49.177,49.1195,49.1195,46252.0
2024-01-04 14:20:00,51.27,51.29,51.21,51.23,166131.0,49.1195,49.1386,49.062,49.0811,166131.0
2024-01-04 14:30:00,51.22,51.26,51.18,51.26,98587.0,49.0716,49.1099,49.0332,49.1099,98587.0
2024-01-04 14:40:00,51.26,51.26,51.15,51.2,202890.0,49.1099,49.1099,49.0045,49.0524,202890.0
2024-01-04 14:50:00,51.21,51.32,51.2,51.23,276711.0,49.062,49.1674,49.0524,49.0811,276711.0
2024-01-04 15:00:00,51.23,51.31,51.2,51.3,113606.0,49.0811,49.1578,49.0524,49.1482,113606.0
2024-01-04 15:10:00,51.29,51.3,51.16,51.21,181895.0,49.1386,49.1482,49.0141,49.062,181895.0
2024-01-04 15:20:00,51.21,51.22,51.14,51.17,219047.0,49.062,49.0716,48.9949,49.0237,219047.0
2024-01-04 15:30:00,51.17,51.25,51.16,51.22,176125.0,49.0237,49.1003,49.0141,49.0716,176125.0
2024-01-04 15:40:00,51.22,51.24,51.14,51.14,251611.0,49.0716,49.0907,48.9949,48.9949,251611.0
2024-01-04 15:50:00,51.15,51.18,51.06,51.12,1178902.0,49.0045,49.0332,48.9183,48.9758,1178902.0
2024-01-05 09:30:00,50.86,51.31,50.69,51.28,709565.0,48.7267,49.1578,48.5638,49.129,709565.0
2024-01-05 09:40:00,51.27,51.33,51.07,51.32,340865.0,49.1195,49.177,48.9279,49.1674,340865.0
2024-01-05 09:50:00,51.33,51.63,51.32,51.6,286548.0,49.177,49.4644,49.1674,49.4356,286548.0
2024-01-05 10:00:00,51.61,52.03,51.61,51.93,1494609.0,49.4452,49.8476,49.4452,49.7518,1494609.0
2024-01-05 10:10:00,51.93,51.99,51.72,51.77,772465.0,49.7518,49.8093,49.5506,49.5985,772465.0
2024-01-05 10:20:00,51.76,51.91,51.73,51.88,462744.0,49.5889,49.7326,49.5602,49.7039,462744.0
2024-01-05 10:30:00,51.89,52.06,51.84,52.02,314558.0,49.7135,49.8763,49.6656,49.838,314558.0
2024-01-05 10:40:00,52.01,52.19,51.98,52.16,492134.0,49.8284,50.0009,49.7997,49.9721,492134.0
2024-01-05 10:50:00,52.16,52.25,52.12,52.19,374171.0,49.9721,50.0584,49.9338,50.0009,374171.0
2024-01-05 11:00:00,52.19,52.25,52.1,52.15,396979.0,50.0009,50.0584,49.9147,49.9626,396979.0
2024-01-05 11:10:00,52.14,52.29,52.12,52.16,384855.0,49.953,50.0967,49.9338,49.9721,384855.0
2024-01-05 11:20:00,52.16,52.19,51.97,52.01,468943.0,49.9721,50.0009,49.7901,49.8284,468943.0
2024-01-05 11:30:00,52.0,52.04,51.94,51.99,326875.0,49.8188,49.8572,49.7614,49.8093,326875.0
2024-01-05 11:40:00,51.99,52.03,51.91,51.97,269840.0,49.8093,49.8476,49.7326,49.7901,269840.0
2024-01-05 11:50:00,51.98,52.06,51.96,52.04,329145.0,49.7997,49.8763,49.7805,49.8572,329145.0
2024-01-05 12:00:00,52.04,52.06,51.77,51.79,356237.0,49.8572,49.8763,49.5985,49.6177,356237.0
2024-01-05 12:10:00,51.78,51.95,51.74,51.89,263891.0,49.6081,49.7709,49.5698,49.7135,263891.0
2024-01-05 12:20:00,51.9,52.0,51.85,51.89,186616.0,49.723,49.8188,49.6751,49.7135,186616.0
2024-01-05 12:30:00,51.88,51.9,51.7,51.79,440222.0,49.7039,49.723,49.5314,49.6177,440222.0
2024-01-05 12:40:00,51.79,51.86,51.77,51.78,262215.0,49.6177,49.6847,49.5985,49.6081,262215.0
2024-01-05 12:50:00,51.78,51.84,51.73,51.74,221115.0,49.6081,49.6656,49.5602,49.5698,221115.0
2024-01-05 13:00:00,51.75,51.75,51.63,51.69,197858.0,49.5793,49.5793,49.4644,49.5219,197858.0
2024-01-05 13:10:00,51.68,51.73,51.63,51.63,251942.0,49.5123,49.5602,49.4644,49.4644,251942.0
2024-01-05 13:20:00,51.63,51.82,51.63,51.82,330914.0,49.4644,49.6464,49.4644,49.6464,330914.0
2024-01-05 13:30:00,51.83,51.98,51.82,51.98,273060.0,49.656,49.7997,49.6464,49.7997,273060.0
2024-01-05 13:40:00,51.98,52.0,51.87,51.87,89324.0,49.7997,49.8188,49.6943,49.6943,89324.0
2024-01-05 13:50:00,51.87,51.94,51.84,51.91,87549.0,49.6943,49.7614,49.6656,49.7326,87549.0
2024-01-05 14:00:00,51.92,52.03,51.91,52.02,133753.0,49.7422,49.8476,49.7326,49.838,133753.0
2024-01-05 14:10:00,52.02,52.04,51.94,51.99,164869.0,49.838,49.8572,49.7614,49.8093,164869.0
2024-01-05 14:20:00,51.98,52.03,51.93,51.97,182769.0,49.7997,49.8476,49.7518,49.7901,182769.0
2024-01-05 14:30:00,51.96,52.01,51.93,51.94,120332.0,49.7805,49.8284,49.7518,49.7614,120332.0
2024-01-05 14:40:00,51.94,51.96,51.78,51.79,131495.0,49.7614,49.7805,49.6081,49.6177,131495.0
2024-01-05 14:50:00,51.79,51.79,51.62,51.66,347882.0,49.6177,49.6177,49.4548,49.4931,347882.0
2024-01-05 15:00:00,51.65,51.78,51.62,51.76,150421.0,49.4835,49.6081,49.4548,49.5889,150421.0
2024-01-05 15:10:00,51.76,51.85,51.73,51.78,183974.0,49.5889,49.6751,49.5602,49.6081,183974.0
2024-01-05 15:20:00,51.77,51.83,51.69,51.77,225738.0,49.5985,49.656,49.5219,49.5985,225738.0
2024-01-05 15:30:00,51.76,51.76,51.65,51.69,212822.0,49.5889,49.5889,49.4835,49.5219,212822.0
2024-01-05 15:40:00,51.69,51.73,51.62,51.69,389810.0,49.5219,49.5602,49.4548,49.5219,389810.0
2024-01-05 15:50:00,51.68,51.76,51.61,51.75,870601.0,49.5123,49.5889,49.4452,49.5793,870601.0
2024-01-08 09:30:00,51.59,51.7,51.27,51.41,1253473.0,49.426,49.5314,49.1195,49.2536,1253473.0
2024-01-08 09:40:00,51.4,51.5,51.28,51.35,461821.0,49.244,49.3398,49.129,49.1961,461821.0
2024-01-08 09:50:00,51.34,51.56,51.34,51.55,332425.0,49.1865,49.3973,49.1865,49.3877,332425.0
2024-01-08 10:00:00,51.54,51.68,51.51,51.53,265334.0,49.3781,49.5123,49.3494,49.3686,265334.0
2024-01-08 10:10:00,51.54,51.79,51.51,51.78,1168430.0,49.3781,49.6177,49.3494,49.6081,1168430.0
2024-01-08 10:20:00,51.78,51.78,51.63,51.72,507186.0,49.6081,49.6081,49.4644,49.5506,507186.0
2024-01-08 10:30:00,51.72,51.89,51.65,51.88,519343.0,49.5506,49.7135,49.4835,49.7039,519343.0
2024-01-08 10:40:00,51.88,51.91,51.77,51.9,210893.0,49.7039,49.7326,49.5985,49.723,210893.0
2024-01-08 10:50:00,51.9,51.93,51.8,51.85,197663.0,49.723,49.7518,49.6272,49.6751,197663.0
2024-01-08 11:00:00,51.85,51.93,51.79,51.84,198040.0,49.6751,49.7518,49.6177,49.6656,198040.0
2024-01-08 11:10:00,51.85,51.9,51.79,51.9,115246.0,49.6751,49.723,49.6177,49.723,115246.0
2024-01-08 11:20:00,51.9,51.94,51.81,51.84,271677.0,49.723,49.7614,49.6368,49.6656,271677.0
2024-01-08 11:30:00,51.85,51.87,51.77,51.8,361103.0,49.6751,49.6943,49.5985,49.6272,361103.0
2024-01-08 11:40:00,51.79,51.83,51.71,51.72,96363.0,49.6177,49.656,49.541,49.5506,96363.0
2024-01-08 11:50:00,51.73,51.73,51.63,51.71,232366.0,49.5602,49.5602,49.4644,49.541,232366.0
2024-01-08 12:00:00,51.72,51.78,51.67,51.67,200072.0,49.5506,49.6081,49.5027,49.5027,200072.0
2024-01-08 12:10:00,51.67,51.68,51.58,51.59,84902.0,49.5027,49.5123,49.4165,49.426,84902.0
2024-01-08 12:20:00,51.59,51.59,51.49,51.58,89952.0,49.426,49.426,49.3302,49.4165,89952.0
2024-01-08 12:30:00,51.58,51.62,51.55,51.59,34323.0,49.4165,49.4548,49.3877,49.426,34323.0
2024-01-08 12:40:00,51.58,51.61,51.55,51.58,40284.0,49.4165,49.4452,49.3877,49.4165,40284.0
2024-01-08 12:50:00,51.58,51.63,51.57,51.61,84854.0,49.4165,49.4644,49.4069,49.4452,84854.0
2024-01-08 13:00:00,51.6,51.72,51.57,51.66,146184.0,49.4356,49.5506,49.4069,49.4931,146184.0
2024-01-08 13:10:00,51.66,51.68,51.59,51.61,47207.0,49.4931,49.5123,49.426,49.4452,47207.0
2024-01-08 13:20:00,51.61,51.67,51.59,51.61,81169.0,49.4452,49.5027,49.426,49.4452,81169.0
2024-01-08 13:30:00,51.61,51.73,51.6,51.73,91034.0,49.4452,49.5602,49.4356,49.5602,91034.0
2024-01-08 13:40:00,51.73,51.79,51.69,51.77,109956.0,49.5602,49.6177,49.5219,49.5985,109956.0
2024-01-08 13:50:00,51.77,51.83,51.72,51.82,91513.0,49.5985,49.656,49.5506,49.6464,91513.0
2024-01-08 14:00:00,51.82,51.89,51.8,51.87,345165.0,49.6464,49.7135,49.6272,49.6943,345165.0
2024-01-08 14:10:00,51.88,51.99,51.88,51.95,174542.0,49.7039,49.8093,49.7039,49.7709,174542.0
2024-01-08 14:20:00,51.96,52.03,51.92,52.01,87056.0,49.7805,49.8476,49.7422,49.8284,87056.0
2024-01-08 14:30:00,52.01,52.09,51.97,51.98,368598.0,49.8284,49.9051,49.7901,49.7997,368598.0
2024-01-08 14:40:00,51.98,52.04,51.97,52.0,142760.0,49.7997,49.8572,49.7901,49.8188,142760.0
2024-01-08 14:50:00,52.0,52.06,51.98,52.03,55523.0,49.8188,49.8763,49.7997,49.8476,55523.0
2024-01-08 15:00:00,52.03,52.04,51.96,51.98,126570.0,49.8476,49.8572,49.7805,49.7997,126570.0
2024-01-08 15:10:00,51.98,52.04,51.96,52.04,112802.0,49.7997,49.8572,49.7805,49.8572,112802.0
2024-01-08 15:20:00,52.04,52.05,51.97,52.02,95304.0,49.8572,49.8667,49.7901,49.838,95304.0
2024-01-08 15:30:00,52.02,52.15,52.01,52.15,168061.0,49.838,49.9626,49.8284,49.9626,168061.0
2024-01-08 15:40:00,52.15,52.17,52.07,52.08,302531.0,49.9626,49.9817,49.8859,49.8955,302531.0
2024-01-08 15:50:00,52.08,52.24,52.08,52.22,734126.0,49.8955,50.0488,49.8955,50.0296,734126.0
2024-01-09 09:30:00,51.54,51.64,51.32,51.5,669015.0,49.3781,49.4739,49.1674,49.3398,669015.0
2024-01-09 09:40:00,51.51,51.66,51.27,51.28,722777.0,49.3494,49.4931,49.1195,49.129,722777.0
2024-01-09 09:50:00,51.29,51.5,51.27,51.48,269887.0,49.1386,49.3398,49.1195,49.3207,269887.0
2024-01-09 10:00:00,51.47,51.51,51.33,51.45,182194.0,49.3111,49.3494,49.177,49.2919,182194.0
2024-01-09 10:10:00,51.44,51.57,51.35,51.47,218004.0,49.2823,49.4069,49.1961,49.3111,218004.0
2024-01-09 10:20:00,51.48,51.58,51.44,51.53,154426.0,49.3207,49.4165,49.2823,49.3686,154426.0
2024-01-09 10:30:00,51.53,51.66,51.48,51.65,207151.0,49.3686,49.4931,49.3207,49.4835,207151.0
2024-01-09 10:40:00,51.64,51.66,51.5,51.59,180939.0,49.4739,49.4931,49.3398,49.426,180939.0
2024-01-09 10:50:00,51.6,51.61,51.48,51.49,88892.0,49.4356,49.4452,49.3207,49.3302,88892.0
2024-01-09 11:00:00,51.48,51.61,51.48,51.52,83718.0,49.3207,49.4452,49.3207,49.359,83718.0
2024-01-09 11:10:00,51.52,51.59,51.5,51.57,82787.0,49.359,49.426,49.3398,49.4069,82787.0
2024-01-09 11:20:00,51.58,51.75,51.57,51.74,94496.0,49.4165,49.5793,49.4069,49.5698,94496.0
2024-01-09 11:30:00,51.75,51.79,51.67,51.69,102021.0,49.5793,49.6177,49.5027,49.5219,102021.0
2024-01-09 11:40:00,51.69,51.74,51.64,51.71,142111.0,49.5219,49.5698,49.4739,49.541,142111.0
2024-01-09 11:50:00,51.71,51.77,51.7,51.76,54056.0,49.541,49.5985,49.5314,49.5889,54056.0
2024-01-09 12:00:00,51.76,51.81,51.7,51.8,90775.0,49.5889,49.6368,49.5314,49.6272,90775.0
2024-01-09 12:10:00,51.8,51.82,51.74,51.75,86156.0,49.6272,49.6464,49.5698,49.5793,86156.0
2024-01-09 12:20:00,51.75,51.79,51.72,51.78,68113.0,49.5793,49.6177,49.5506,49.6081,68113.0
2024-01-09 12:30:00,51.79,51.81,51.74,51.76,91325.0,49.6177,49.6368,49.5698,49.5889,91325.0
2024-01-09 12:40:00,51.76,51.8,51.69,51.7,134461.0,49.5889,49.6272,49.5219,49.5314,134461.0
2024-01-09 12:50:00,51.71,51.73,51.67,51.73,220419.0,49.541,49.5602,49.5027,49.5602,220419.0
2024-01-09 13:00:00,51.73,51.83,51.71,51.73,121028.0,49.5602,49.656,49.541,49.5602,121028.0
2024-01-09 13:10:00,51.73,51.76,51.65,51.67,77533.0,49.5602,49.5889,49.4835,49.5027,77533.0
2024-01-09 13:20:00,51.67,51.71,51.56,51.61,62401.0,49.5027,49.541,49.3973,49.4452,62401.0
2024-01-09 13:30:00,51.6,51.62,51.53,51.6,157696.0,49.4356,49.4548,49.3686,49.4356,157696.0
2024-01-09 13:40:00,51.6,51.72,51.59,51.71,81994.0,49.4356,49.5506,49.426,49.541,81994.0
2024-01-09 13:50:00,51.71,51.81,51.71,51.73,45558.0,49.541,49.6368,49.541,49.5602,45558.0
2024-01-09 14:00:00,51.74,51.76,51.71,51.76,64593.0,49.5698,49.5889,49.541,49.5889,64593.0
2024-01-09 14:10:00,51.76,51.77,51.57,51.58,73036.0,49.5889,49.5985,49.4069,49.4165,73036.0
2024-01-09 14:20:00,51.58,51.63,51.54,51.57,100133.0,49.4165,49.4644,49.3781,49.4069,100133.0
2024-01-09 14:30:00,51.57,51.61,51.53,51.55,62872.0,49.4069,49.4452,49.3686,49.3877,62872.0
2024-01-09 14:40:00,51.55,51.59,51.51,51.58,88420.0,49.3877,49.426,49.3494,49.4165,88420.0
2024-01-09 14:50:00,51.58,51.61,51.55,51.58,187758.0,49.4165,49.4452,49.3877,49.4165,187758.0
2024-01-09 15:00:00,51.58,51.65,51.56,51.6,103610.0,49.4165,49.4835,49.3973,49.4356,103610.0
2024-01-09 15:10:00,51.6,51.66,51.56,51.57,132968.0,49.4356,49.4931,49.3973,49.4069,132968.0
2024-01-09 15:20:00,51.57,51.64,51.56,51.61,105682.0,49.4069,49.4739,49.3973,49.4452,105682.0
2024-01-09 15:30:00,51.61,51.64,51.56,51.63,118504.0,49.4452,49.4739,49.3973,49.4644,118504.0
2024-01-09 15:40:00,51.63,51.65,51.57,51.62,279922.0,49.4644,49.4835,49.4069,49.4548,279922.0
2024-01-09 15:50:00,51.62,51.69,51.57,51.6,844009.0,49.4548,49.5219,49.4069,49.4356,844009.0
2024-01-10 09:30:00,51.47,51.53,51.33,51.49,568274.0,49.3111,49.3686,49.177,49.3302,568274.0
2024-01-10 09:40:00,51.5,51.54,51.25,51.3,1261210.0,49.3398,49.3781,49.1003,49.1482,1261210.0
2024-01-10 09:50:00,51.3,51.35,51.14,51.2,827369.0,49.1482,49.1961,48.9949,49.0524,827369.0
2024-01-10 10:00:00,51.2,51.22,51.02,51.12,744625.0,49.0524,49.0716,48.88,48.9758,744625.0
2024-01-10 10:10:00,51.12,51.24,51.09,51.17,126771.0,48.9758,49.0907,48.947,49.0237,126771.0
2024-01-10 10:20:00,51.17,51.36,51.16,51.35,100643.0,49.0237,49.2057,49.0141,49.1961,100643.0
2024-01-10 10:30:00,51.35,51.46,51.31,51.45,425005.0,49.1961,49.3015,49.1578,49.2919,425005.0
2024-01-10 10:40:00,51.45,51.45,51.31,51.4,233465.0,49.2919,49.2919,49.1578,49.244,233465.0
2024-01-10 10:50:00,51.39,51.43,51.36,51.42,92094.0,49.2344,49.2728,49.2057,49.2632,92094.0
2024-01-10 11:00:00,51.43,51.45,51.35,51.41,113690.0,49.2728,49.2919,49.1961,49.2536,113690.0
2024-01-10 11:10:00,51.41,51.45,51.37,51.43,64623.0,49.2536,49.2919,49.2153,49.2728,64623.0
2024-01-10 11:20:00,51.43,51.47,51.38,51.38,60702.0,49.2728,49.3111,49.2249,49.2249,60702.0
2024-01-10 11:30:00,51.38,51.42,51.34,51.4,79301.0,49.2249,49.2632,49.1865,49.244,79301.0
2024-01-10 11:40:00,51.4,51.42,51.36,51.39,76885.0,49.244,49.2632,49.2057,49.2344,76885.0
2024-01-10 11:50:00,51.38,51.42,51.33,51.4,71271.0,49.2249,49.2632,49.177,49.244,71271.0
2024-01-10 12:00:00,51.4,51.4,51.28,51.34,118453.0,49.244,49.244,49.129,49.1865,118453.0
2024-01-10 12:10:00,51.33,51.34,51.28,51.3,61391.0,49.177,49.1865,49.129,49.1482,61391.0
2024-01-10 12:20:00,51.31,51.4,51.31,51.39,89608.0,49.1578,49.244,49.1578,49.2344,89608.0
2024-01-10 12:30:00,51.38,51.41,51.28,51.36,116360.0,49.2249,49.2536,49.129,49.2057,116360.0
2024-01-10 12:40:00,51.36,51.39,51.31,51.39,152385.0,49.2057,49.2344,49.1578,49.2344,152385.0
2024-01-10 12:50:00,51.39,51.41,51.33,51.34,68966.0,49.2344,49.2536,49.177,49.1865,68966.0
2024-01-10 13:00:00,51.34,51.53,51.28,51.41,257703.0,49.1865,49.3686,49.129,49.2536,257703.0
2024-01-10 13:10:00,51.41,51.45,51.33,51.44,62779.0,49.2536,49.2919,49.177,49.2823,62779.0
2024-01-10 13:20:00,51.45,51.46,51.39,51.42,53193.0,49.2919,49.3015,49.2344,49.2632,53193.0
2024-01-10 13:30:00,51.41,51.45,51.37,51.4,38942.0,49.2536,49.2919,49.2153,49.244,38942.0
2024-01-10 13:40:00,51.4,51.49,51.39,51.48,96993.0,49.244,49.3302,49.2344,49.3207,96993.0
2024-01-10 13:50:00,51.48,51.55,51.47,51.51,106064.0,49.3207,49.3877,49.3111,49.3494,106064.0
2024-01-10 14:00:00,51.51,51.52,51.46,51.5,89111.0,49.3494,49.359,49.3015,49.3398,89111.0
2024-01-10 14:10:00,51.5,51.64,51.49,51.58,184487.0,49.3398,49.4739,49.3302,49.4165,184487.0
2024-01-10 14:20:00,51.57,51.67,51.56,51.64,83283.0,49.4069,49.5027,49.3973,49.4739,83283.0
2024-01-10 14:30:00,51.65,51.66,51.6,51.65,66865.0,49.4835,49.4931,49.4356,49.4835,66865.0
2024-01-10 14:40:00,51.65,51.71,51.64,51.66,119043.0,49.4835,49.541,49.4739,49.4931,119043.0
2024-01-10 14:50:00,51.65,51.69,51.61,51.66,78270.0,49.4835,49.5219,49.4452,49.4931,78270.0
2024-01-10 15:00:00,51.65,51.72,51.63,51.71,274232.0,49.4835,49.5506,49.4644,49.541,274232.0
2024-01-10 15:10:00,51.71,51.76,51.61,51.62,700311.0,49.541,49.5889,49.4452,49.4548,700311.0
2024-01-10 15:20:00,51.63,51.65,51.46,51.51,179853.0,49.4644,49.4835,49.3015,49.3494,179853.0
2024-01-10 15:30:00,51.51,51.63,51.47,51.6,201241.0,49.3494,49.4644,49.3111,49.4356,201241.0
2024-01-10 15:40:00,51.6,51.64,51.54,51.54,523544.0,49.4356,49.4739,49.3781,49.3781,523544.0
2024-01-10 15:50:00,51.54,51.76,51.52,51.73,698646.0,49.3781,49.5889,49.359,49.5602,698646.0
2024-01-11 09:30:00,51.29,51.37,51.01,51.07,831475.0,49.1386,49.2153,48.8704,48.9279,831475.0
2024-01-11 09:40:00,51.07,51.26,51.03,51.1,432057.0,48.9279,49.1099,48.8895,48.9566,432057.0
2024-01-11 09:50:00,51.11,51.15,50.84,50.91,343356.0,48.9662,49.0045,48.7075,48.7746,343356.0
2024-01-11 10:00:00,50.91,50.91,50.29,50.36,968917.0,48.7746,48.7746,48.1806,48.2476,968917.0
2024-01-11 10:10:00,50.36,50.44,50.25,50.42,1220215.0,48.2476,48.3243,48.1423,48.3051,1220215.0
2024-01-11 10:20:00,50.43,50.55,50.4,50.52,284781.0,48.3147,48.4297,48.286,48.4009,284781.0
2024-01-11 10:30:00,50.52,50.61,50.38,50.61,201745.0,48.4009,48.4872,48.2668,48.4872,201745.0
2024-01-11 10:40:00,50.6,50.64,50.49,50.5,176777.0,48.4776,48.5159,48.3722,48.3818,176777.0
2024-01-11 10:50:00,50.51,50.53,50.41,50.52,235474.0,48.3913,48.4105,48.2955,48.4009,235474.0
2024-01-11 11:00:00,50.52,50.56,50.41,50.48,138113.0,48.4009,48.4392,48.2955,48.3626,138113.0
2024-01-11 11:10:00,50.48,50.55,50.3,50.34,281116.0,48.3626,48.4297,48.1902,48.2285,281116.0
2024-01-11 11:20:00,50.35,50.44,50.33,50.38,209255.0,48.2381,48.3243,48.2189,48.2668,209255.0
2024-01-11 11:30:00,50.37,50.46,50.32,50.34,97191.0,48.2572,48.3434,48.2093,48.2285,97191.0
2024-01-11 11:40:00,50.33,50.43,50.29,50.38,254614.0,48.2189,48.3147,48.1806,48.2668,254614.0
2024-01-11 11:50:00,50.38,50.41,50.26,50.29,360666.0,48.2668,48.2955,48.1518,48.1806,360666.0
2024-01-11 12:00:00,50.3,50.44,50.28,50.36,424616.0,48.1902,48.3243,48.171,48.2476,424616.0
2024-01-11 12:10:00,50.37,50.39,50.29,50.36,209881.0,48.2572,48.2764,48.1806,48.2476,209881.0
2024-01-11 12:20:00,50.36,50.46,50.31,50.32,134466.0,48.2476,48.3434,48.1997,48.2093,134466.0
2024-01-11 12:30:00,50.32,50.37,50.3,50.34,129751.0,48.2093,48.2572,48.1902,48.2285,129751.0
2024-01-11 12:40:00,50.34,50.46,50.33,50.43,450721.0,48.2285,48.3434,48.2189,48.3147,450721.0
2024-01-11 12:50:00,50.42,50.5,50.39,50.48,411968.0,48.3051,48.3818,48.2764,48.3626,411968.0
2024-01-11 13:00:00,50.48,50.72,50.47,50.7,259458.0,48.3626,48.5925,48.353,48.5734,259458.0
2024-01-11 13:10:00,50.71,50.72,50.6,50.69,190252.0,48.583,48.5925,48.4776,48.5638,190252.0
2024-01-11 13:20:00,50.69,50.7,50.59,50.59,153240.0,48.5638,48.5734,48.468,48.468,153240.0
2024-01-11 13:30:00,50.6,50.62,50.48,50.52,395149.0,48.4776,48.4967,48.3626,48.4009,395149.0
2024-01-11 13:40:00,50.52,50.61,50.52,50.54,182727.0,48.4009,48.4872,48.4009,48.4201,182727.0
2024-01-11 13:50:00,50.54,50.7,50.53,50.68,237551.0,48.4201,48.5734,48.4105,48.5542,237551.0
2024-01-11 14:00:00,50.68,50.75,50.62,50.66,228618.0,48.5542,48.6213,48.4967,48.5351,228618.0
2024-01-11 14:10:00,50.66,50.71,50.64,50.65,142605.0,48.5351,48.583,48.5159,48.5255,142605.0
2024-01-11 14:20:00,50.65,50.81,50.61,50.78,182626.0,48.5255,48.6788,48.4872,48.65,182626.0
2024-01-11 14:30:00,50.78,50.81,50.72,50.78,186970.0,48.65,48.6788,48.5925,48.65,186970.0
2024-01-11 14:40:00,50.78,50.83,50.76,50.82,439789.0,48.65,48.6979,48.6309,48.6883,439789.0
2024-01-11 14:50:00,50.82,50.9,50.8,50.89,283086.0,48.6883,48.765,48.6692,48.7554,283086.0
2024-01-11 15:00:00,50.89,50.92,50.75,50.77,254008.0,48.7554,48.7841,48.6213,48.6404,254008.0
2024-01-11 15:10:00,50.77,50.85,50.72,50.79,213066.0,48.6404,48.7171,48.5925,48.6596,213066.0
2024-01-11 15:20:00,50.8,50.97,50.8,50.9,247693.0,48.6692,48.8321,48.6692,48.765,247693.0
2024-01-11 15:30:00,50.9,50.98,50.87,50.89,232040.0,48.765,48.8416,48.7362,48.7554,232040.0
2024-01-11 15:40:00,50.89,50.99,50.88,50.96,651525.0,48.7554,48.8512,48.7458,48.8225,651525.0
2024-01-11 15:50:00,50.96,51.11,50.88,51.05,2596772.0,48.8225,48.9662,48.7458,48.9087,2596772.0
2024-01-12 09:30:00,51.38,51.59,51.17,51.45,1328886.0,49.2249,49.426,49.0237,49.2919,1328886.0
2024-01-12 09:40:00,51.46,51.61,51.24,51.36,906257.0,49.3015,49.4452,49.0907,49.2057,906257.0
2024-01-12 09:50:00,51.36,51.49,51.04,51.07,410587.0,49.2057,49.3302,48.8991,48.9279,410587.0
2024-01-12 10:00:00,51.07,51.07,50.81,51.01,818906.0,48.9279,48.9279,48.6788,48.8704,818906.0
2024-01-12 10:10:00,51.02,51.02,50.63,50.66,392923.0,48.88,48.88,48.5063,48.5351,392923.0
2024-01-12 10:20:00,50.66,50.81,50.65,50.69,252122.0,48.5351,48.6788,48.5255,48.5638,252122.0
2024-01-12 10:30:00,50.7,50.75,50.48,50.51,506412.0,48.5734,48.6213,48.3626,48.3913,506412.0
2024-01-12 10:40:00,50.51,50.58,50.33,50.36,608154.0,48.3913,48.4584,48.2189,48.2476,608154.0
2024-01-12 10:50:00,50.36,50.4,50.1,50.25,761257.0,48.2476,48.286,47.9985,48.1423,761257.0
2024-01-12 11:00:00,50.25,50.37,50.21,50.27,327912.0,48.1423,48.2572,48.1039,48.1614,327912.0
2024-01-12 11:10:00,50.28,50.3,50.09,50.09,547356.0,48.171,48.1902,47.989,47.989,547356.0
2024-01-12 11:20:00,50.09,50.36,50.07,50.28,416734.0,47.989,48.2476,47.9698,48.171,416734.0
2024-01-12 11:30:00,50.28,50.37,50.08,50.14,411073.0,48.171,48.2572,47.9794,48.0369,411073.0
2024-01-12 11:40:00,50.14,50.19,50.03,50.05,415810.0,48.0369,48.0848,47.9315,47.9506,415810.0
2024-01-12 11:50:00,50.03,50.08,49.93,50.0,298067.0,47.9315,47.9794,47.8357,47.9027,298067.0
2024-01-12 12:00:00,50.0,50.04,49.94,49.98,242626.0,47.9027,47.9411,47.8453,47.8836,242626.0
2024-01-12 12:10:00,49.98,50.16,49.96,50.14,353293.0,47.8836,48.056,47.8644,48.0369,353293.0
2024-01-12 12:20:00,50.14,50.16,50.05,50.12,218758.0,48.0369,48.056,47.9506,48.0177,218758.0
2024-01-12 12:30:00,50.12,50.16,50.04,50.07,230548.0,48.0177,48.056,47.9411,47.9698,230548.0
2024-01-12 12:40:00,50.07,50.2,50.05,50.17,222673.0,47.9698,48.0943,47.9506,48.0656,222673.0
2024-01-12 12:50:00,50.16,50.25,50.13,50.21,94541.0,48.056,48.1423,48.0273,48.1039,94541.0
2024-01-12 13:00:00,50.21,50.29,50.21,50.24,177851.0,48.1039,48.1806,48.1039,48.1327,177851.0
2024-01-12 13:10:00,50.25,50.28,50.21,50.28,169175.0,48.1423,48.171,48.1039,48.171,169175.0
2024-01-12 13:20:00,50.27,50.38,50.25,50.36,193527.0,48.1614,48.2668,48.1423,48.2476,193527.0
2024-01-12 13:30:00,50.36,50.41,50.32,50.4,211829.0,48.2476,48.2955,48.2093,48.286,211829.0
2024-01-12 13:40:00,50.4,50.44,50.37,50.42,239956.0,48.286,48.3243,48.2572,48.3051,239956.0
2024-01-12 13:50:00,50.41,50.44,50.36,50.41,101969.0,48.2955,48.3243,48.2476,48.2955,101969.0
2024-01-12 14:00:00,50.41,50.51,50.38,50.51,183115.0,48.2955,48.3913,48.2668,48.3913,183115.0
2024-01-12 14:10:00,50.51,50.55,50.48,50.49,125989.0,48.3913,48.4297,48.3626,48.3722,125989.0
2024-01-12 14:20:00,50.49,50.53,50.4,50.52,188520.0,48.3722,48.4105,48.286,48.4009,188520.0
2024-01-12 14:30:00,50.52,50.52,50.41,50.47,223320.0,48.4009,48.4009,48.2955,48.353,223320.0
2024-01-12 14:40:00,50.47,50.48,50.41,50.44,122726.0,48.353,48.3626,48.2955,48.3243,122726.0
2024-01-12 14:50:00,50.45,50.46,50.38,50.39,166080.0,48.3339,48.3434,48.2668,48.2764,166080.0
2024-01-12 15:00:00,50.38,50.47,50.36,50.41,198346.0,48.2668,48.353,48.2476,48.2955,198346.0
2024-01-12 15:10:00,50.41,50.44,50.34,50.37,111845.0,48.2955,48.3243,48.2285,48.2572,111845.0
2024-01-12 15:20:00,50.36,50.38,50.29,50.36,144036.0,48.2476,48.2668,48.1806,48.2476,144036.0
2024-01-12 15:30:00,50.36,50.46,50.35,50.42,300465.0,48.2476,48.3434,48.2381,48.3051,300465.0
2024-01-12 15:40:00,50.41,50.45,50.38,50.45,452104.0,48.2955,48.3339,48.2668,48.3339,452104.0
2024-01-12 15:50:00,50.45,50.48,50.36,50.38,1175768.0,48.3339,48.3626,48.2476,48.2668,1175768.0
2024-01-16 09:30:00,49.55,49.8,49.23,49.36,1316164.0,47.4716,47.7111,47.165,47.2896,1316164.0
2024-01-16 09:40:00,49.36,49.57,49.25,49.51,743789.0,47.2896,47.4908,47.1842,47.4333,743789.0
2024-01-16 09:50:00,49.5,49.71,49.49,49.71,577329.0,47.4237,47.6249,47.4141,47.6249,577329.0
2024-01-16 10:00:00,49.71,49.8,49.61,49.76,425404.0,47.6249,47.7111,47.5291,47.6728,425404.0
2024-01-16 10:10:00,49.77,49.94,49.69,49.85,493254.0,47.6824,47.8453,47.6057,47.759,493254.0
2024-01-16 10:20:00,49.84,49.97,49.8,49.89,280828.0,47.7494,47.874,47.7111,47.7974,280828.0
2024-01-16 10:30:00,49.88,49.95,49.82,49.87,187214.0,47.7878,47.8548,47.7303,47.7782,187214.0
2024-01-16 10:40:00,49.88,49.91,49.82,49.9,175328.0,47.7878,47.8165,47.7303,47.8069,175328.0
2024-01-16 10:50:00,49.9,50.01,49.82,49.91,103107.0,47.8069,47.9123,47.7303,47.8165,103107.0
2024-01-16 11:00:00,49.91,49.94,49.62,49.7,526421.0,47.8165,47.8453,47.5387,47.6153,526421.0
2024-01-16 11:10:00,49.71,49.92,49.68,49.88,202564.0,47.6249,47.8261,47.5962,47.7878,202564.0
2024-01-16 11:20:00,49.89,50.09,49.88,49.9,445298.0,47.7974,47.989,47.7878,47.8069,445298.0
2024-01-16 11:30:00,49.9,49.99,49.88,49.9,312263.0,47.8069,47.8932,47.7878,47.8069,312263.0
2024-01-16 11:40:00,49.9,49.91,49.79,49.83,275837.0,47.8069,47.8165,47.7015,47.7399,275837.0
2024-01-16 11:50:00,49.83,49.9,49.8,49.88,174182.0,47.7399,47.8069,47.7111,47.7878,174182.0
2024-01-16 12:00:00,49.87,49.89,49.72,49.75,142353.0,47.7782,47.7974,47.6345,47.6632,142353.0
2024-01-16 12:10:00,49.76,49.83,49.74,49.74,72620.0,47.6728,47.7399,47.6536,47.6536,72620.0
2024-01-16 12:20:00,49.75,49.85,49.69,49.7,119133.0,47.6632,47.759,47.6057,47.6153,119133.0
2024-01-16 12:30:00,49.7,49.75,49.63,49.7,114632.0,47.6153,47.6632,47.5483,47.6153,114632.0
2024-01-16 12:40:00,49.7,49.75,49.67,49.67,117722.0,47.6153,47.6632,47.5866,47.5866,117722.0
2024-01-16 12:50:00,49.67,49.79,49.67,49.78,156626.0,47.5866,47.7015,47.5866,47.692,156626.0
2024-01-16 13:00:00,49.77,49.8,49.72,49.77,124900.0,47.6824,47.7111,47.6345,47.6824,124900.0
2024-01-16 13:10:00,49.77,49.85,49.75,49.82,241223.0,47.6824,47.759,47.6632,47.7303,241223.0
2024-01-16 13:20:00,49.83,49.85,49.75,49.85,112691.0,47.7399,47.759,47.6632,47.759,112691.0
2024-01-16 13:30:00,49.85,49.89,49.78,49.8,135699.0,47.759,47.7974,47.692,47.7111,135699.0
2024-01-16 13:40:00,49.8,49.81,49.68,49.71,84193.0,47.7111,47.7207,47.5962,47.6249,84193.0
2024-01-16 13:50:00,49.72,49.76,49.68,49.76,130869.0,47.6345,47.6728,47.5962,47.6728,130869.0
2024-01-16 14:00:00,49.76,49.79,49.65,49.66,81320.0,47.6728,47.7015,47.5674,47.577,81320.0
2024-01-16 14:10:00,49.67,49.69,49.45,49.46,169356.0,47.5866,47.6057,47.3758,47.3854,169356.0
2024-01-16 14:20:00,49.46,49.58,49.46,49.51,483439.0,47.3854,47.5004,47.3854,47.4333,483439.0
2024-01-16 14:30:00,49.5,49.54,49.47,49.48,185332.0,47.4237,47.462,47.395,47.4045,185332.0
2024-01-16 14:40:00,49.48,49.54,49.45,49.52,180847.0,47.4045,47.462,47.3758,47.4429,180847.0
2024-01-16 14:50:00,49.52,49.53,49.46,49.5,115971.0,47.4429,47.4525,47.3854,47.4237,115971.0
2024-01-16 15:00:00,49.5,49.53,49.44,49.47,165986.0,47.4237,47.4525,47.3662,47.395,165986.0
2024-01-16 15:10:00,49.47,49.5,49.4,49.44,278961.0,47.395,47.4237,47.3279,47.3662,278961.0
2024-01-16 15:20:00,49.44,49.44,49.39,49.41,407437.0,47.3662,47.3662,47.3183,47.3375,407437.0
2024-01-16 15:30:00,49.41,49.49,49.41,49.48,442567.0,47.3375,47.4141,47.3375,47.4045,442567.0
2024-01-16 15:40:00,49.48,49.55,49.45,49.51,737972.0,47.4045,47.4716,47.3758,47.4333,737972.0
2024-01-16 15:50:00,49.5,49.54,49.4,49.52,1498697.0,47.4237,47.462,47.3279,47.4429,1498697.0
2024-01-17 09:30:00,48.81,49.29,48.43,49.14,1738028.0,46.7627,47.2225,46.3986,47.0788,1738028.0
2024-01-17 09:40:00,49.14,49.5,49.09,49.5,675329.0,47.0788,47.4237,47.0309,47.4237,675329.0
2024-01-17 09:50:00,49.5,49.58,49.32,49.46,506838.0,47.4237,47.5004,47.2513,47.3854,506838.0
2024-01-17 10:00:00,49.45,49.66,49.4,49.57,476383.0,47.3758,47.577,47.3279,47.4908,476383.0
2024-01-17 10:10:00,49.56,49.66,49.3,49.3,541530.0,47.4812,47.577,47.2321,47.2321,541530.0
2024-01-17 10:20:00,49.3,49.37,49.22,49.3,660899.0,47.2321,47.2992,47.1555,47.2321,660899.0
2024-01-17 10:30:00,49.3,49.36,49.23,49.32,352935.0,47.2321,47.2896,47.165,47.2513,352935.0
2024-01-17 10:40:00,49.32,49.33,49.19,49.26,216596.0,47.2513,47.2608,47.1267,47.1938,216596.0
2024-01-17 10:50:00,49.26,49.28,49.18,49.26,105201.0,47.1938,47.2129,47.1171,47.1938,105201.0
2024-01-17 11:00:00,49.27,49.4,49.27,49.34,173015.0,47.2034,47.3279,47.2034,47.2704,173015.0
2024-01-17 11:10:00,49.33,49.36,49.27,49.29,224732.0,47.2608,47.2896,47.2034,47.2225,224732.0
2024-01-17 11:20:00,49.29,49.34,49.23,49.25,174699.0,47.2225,47.2704,47.165,47.1842,174699.0
2024-01-17 11:30:00,49.25,49.28,49.17,49.25,147835.0,47.1842,47.2129,47.1076,47.1842,147835.0
2024-01-17 11:40:00,49.25,49.33,49.21,49.3,167170.0,47.1842,47.2608,47.1459,47.2321,167170.0
2024-01-17 11:50:00,49.3,49.3,49.2,49.23,72371.0,47.2321,47.2321,47.1363,47.165,72371.0
2024-01-17 12:00:00,49.23,49.29,49.16,49.23,207020.0,47.165,47.2225,47.098,47.165,207020.0
2024-01-17 12:10:00,49.23,49.28,49.15,49.17,214200.0,47.165,47.2129,47.0884,47.1076,214200.0
2024-01-17 12:20:00,49.17,49.18,49.03,49.05,366848.0,47.1076,47.1171,46.9734,46.9926,366848.0
2024-01-17 12:30:00,49.05,49.11,49.01,49.01,267922.0,46.9926,47.0501,46.9543,46.9543,267922.0
2024-01-17 12:40:00,49.01,49.09,49.0,49.07,99398.0,46.9543,47.0309,46.9447,47.0117,99398.0
2024-01-17 12:50:00,49.08,49.15,49.03,49.04,84617.0,47.0213,47.0884,46.9734,46.983,84617.0
2024-01-17 13:00:00,49.04,49.1,48.98,48.98,111851.0,46.983,47.0405,46.9255,46.9255,111851.0
2024-01-17 13:10:00,48.98,49.03,48.88,48.9,202629.0,46.9255,46.9734,46.8297,46.8489,202629.0
2024-01-17 13:20:00,48.89,48.94,48.84,48.91,191713.0,46.8393,46.8872,46.7914,46.8585,191713.0
2024-01-17 13:30:00,48.91,48.93,48.79,48.8,169224.0,46.8585,46.8776,46.7435,46.7531,169224.0
2024-01-17 13:40:00,48.8,48.94,48.78,48.93,312285.0,46.7531,46.8872,46.7339,46.8776,312285.0
2024-01-17 13:50:00,48.93,49.05,48.91,49.04,398055.0,46.8776,46.9926,46.8585,46.983,398055.0
2024-01-17 14:00:00,49.04,49.17,49.02,49.04,347189.0,46.983,47.1076,46.9638,46.983,347189.0
2024-01-17 14:10:00,49.04,49.04,48.96,49.0,112212.0,46.983,46.983,46.9064,46.9447,112212.0
2024-01-17 14:20:00,49.0,49.09,48.99,49.05,156066.0,46.9447,47.0309,46.9351,46.9926,156066.0
2024-01-17 14:30:00,49.05,49.1,48.97,48.98,92841.0,46.9926,47.0405,46.9159,46.9255,92841.0
2024-01-17 14:40:00,48.98,49.08,48.97,49.05,116966.0,46.9255,47.0213,46.9159,46.9926,116966.0
2024-01-17 14:50:00,49.05,49.08,48.98,49.03,210557.0,46.9926,47.0213,46.9255,46.9734,210557.0
2024-01-17 15:00:00,49.02,49.02,48.94,48.95,117576.0,46.9638,46.9638,46.8872,46.8968,117576.0
2024-01-17 15:10:00,48.95,49.06,48.92,49.05,143988.0,46.8968,47.0022,46.868,46.9926,143988.0
2024-01-17 15:20:00,49.05,49.1,49.0,49.08,170348.0,46.9926,47.0405,46.9447,47.0213,170348.0
2024-01-17 15:30:00,49.08,49.23,49.06,49.21,475340.0,47.0213,47.165,47.0022,47.1459,475340.0
2024-01-17 15:40:00,49.21,49.23,49.16,49.18,635575.0,47.1459,47.165,47.098,47.1171,635575.0
2024-01-17 15:50:00,49.18,49.34,49.17,49.33,952694.0,47.1171,47.2704,47.1076,47.2608,952694.0
2024-01-18 09:30:00,49.64,49.92,49.4,49.52,1691100.0,47.5578,47.8261,47.3279,47.4429,1691100.0
2024-01-18 09:40:00,49.54,49.81,49.44,49.51,578900.0,47.462,47.7207,47.3662,47.4333,578900.0
2024-01-18 09:50:00,49.5,49.61,49.29,49.57,562878.0,47.4237,47.5291,47.2225,47.4908,562878.0
2024-01-18 10:00:00,49.57,49.91,49.53,49.87,248708.0,47.4908,47.8165,47.4525,47.7782,248708.0
2024-01-18 10:10:00,49.87,49.95,49.79,49.87,241328.0,47.7782,47.8548,47.7015,47.7782,241328.0
2024-01-18 10:20:00,49.87,49.89,49.63,49.76,100380.0,47.7782,47.7974,47.5483,47.6728,100380.0
2024-01-18 10:30:00,49.77,49.93,49.75,49.86,167877.0,47.6824,47.8357,47.6632,47.7686,167877.0
2024-01-18 10:40:00,49.87,49.89,49.68,49.75,571230.0,47.7782,47.7974,47.5962,47.6632,571230.0
2024-01-18 10:50:00,49.75,49.77,49.5,49.52,198140.0,47.6632,47.6824,47.4237,47.4429,198140.0
2024-01-18 11:00:00,49.5,49.52,49.36,49.48,260869.0,47.4237,47.4429,47.2896,47.4045,260869.0
2024-01-18 11:10:00,49.49,49.54,49.42,49.44,340334.0,47.4141,47.462,47.3471,47.3662,340334.0
2024-01-18 11:20:00,49.43,49.43,49.3,49.38,351425.0,47.3566,47.3566,47.2321,47.3087,351425.0
2024-01-18 11:30:00,49.38,49.45,49.28,49.28,193275.0,47.3087,47.3758,47.2129,47.2129,193275.0
2024-01-18 11:40:00,49.28,49.29,49.13,49.2,283275.0,47.2129,47.2225,47.0692,47.1363,283275.0
2024-01-18 11:50:00,49.21,49.36,49.2,49.32,87903.0,47.1459,47.2896,47.1363,47.2513,87903.0
2024-01-18 12:00:00,49.33,49.34,49.12,49.2,314869.0,47.2608,47.2704,47.0596,47.1363,314869.0
2024-01-18 12:10:00,49.21,49.23,49.12,49.16,87680.0,47.1459,47.165,47.0596,47.098,87680.0
2024-01-18 12:20:00,49.16,49.27,49.14,49.23,94344.0,47.098,47.2034,47.0788,47.165,94344.0
2024-01-18 12:30:00,49.23,49.26,49.2,49.23,103693.0,47.165,47.1938,47.1363,47.165,103693.0
2024-01-18 12:40:00,49.24,49.37,49.19,49.35,238113.0,47.1746,47.2992,47.1267,47.28,238113.0
2024-01-18 12:50:00,49.34,49.37,49.25,49.29,189301.0,47.2704,47.2992,47.1842,47.2225,189301.0
2024-01-18 13:00:00,49.29,49.29,49.17,49.24,202288.0,47.2225,47.2225,47.1076,47.1746,202288.0
2024-01-18 13:10:00,49.23,49.35,49.19,49.34,172480.0,47.165,47.28,47.1267,47.2704,172480.0
2024-01-18 13:20:00,49.34,49.35,49.25,49.32,169838.0,47.2704,47.28,47.1842,47.2513,169838.0
2024-01-18 13:30:00,49.3,49.46,49.3,49.45,83970.0,47.2321,47.3854,47.2321,47.3758,83970.0
2024-01-18 13:40:00,49.45,49.47,49.34,49.35,192584.0,47.3758,47.395,47.2704,47.28,192584.0
2024-01-18 13:50:00,49.36,49.42,49.32,49.33,54966.0,47.2896,47.3471,47.2513,47.2608,54966.0
2024-01-18 14:00:00,49.33,49.36,49.3,49.31,43793.0,47.2608,47.2896,47.2321,47.2417,43793.0
2024-01-18 14:10:00,49.32,49.4,49.29,49.38,46618.0,47.2513,47.3279,47.2225,47.3087,46618.0
2024-01-18 14:20:00,49.38,49.51,49.34,49.51,158897.0,47.3087,47.4333,47.2704,47.4333,158897.0
2024-01-18 14:30:00,49.51,49.63,49.51,49.6,122077.0,47.4333,47.5483,47.4333,47.5195,122077.0
2024-01-18 14:40:00,49.61,49.62,49.45,49.54,233000.0,47.5291,47.5387,47.3758,47.462,233000.0
2024-01-18 14:50:00,49.54,49.57,49.51,49.52,130512.0,47.462,47.4908,47.4333,47.4429,130512.0
2024-01-18 15:00:00,49.53,49.61,49.5,49.61,470544.0,47.4525,47.5291,47.4237,47.5291,470544.0
2024-01-18 15:10:00,49.61,49.7,49.57,49.66,210329.0,47.5291,47.6153,47.4908,47.577,210329.0
2024-01-18 15:20:00,49.66,49.73,49.61,49.72,289387.0,47.577,47.6441,47.5291,47.6345,289387.0
2024-01-18 15:30:00,49.73,49.83,49.72,49.76,776088.0,47.6441,47.7399,47.6345,47.6728,776088.0
2024-01-18 15:40:00,49.76,49.8,49.69,49.75,564212.0,47.6728,47.7111,47.6057,47.6632,564212.0
2024-01-18 15:50:00,49.74,49.83,49.71,49.75,726278.0,47.6536,47.7399,47.6249,47.6632,726278.0
2024-01-19 09:30:00,49.96,50.01,49.52,49.69,1021553.0,47.8644,47.9123,47.4429,47.6057,1021553.0
2024-01-19 09:40:00,49.69,49.8,49.48,49.79,569834.0,47.6057,47.7111,47.4045,47.7015,569834.0
2024-01-19 09:50:00,49.79,49.94,49.65,49.92,541037.0,47.7015,47.8453,47.5674,47.8261,541037.0
2024-01-19 10:00:00,49.93,50.07,49.67,49.84,351756.0,47.8357,47.9698,47.5866,47.7494,351756.0
2024-01-19 10:10:00,49.85,49.96,49.76,49.91,148483.0,47.759,47.8644,47.6728,47.8165,148483.0
2024-01-19 10:20:00,49.92,49.99,49.83,49.9,133758.0,47.8261,47.8932,47.7399,47.8069,133758.0
2024-01-19 10:30:00,49.9,49.95,49.73,49.85,279231.0,47.8069,47.8548,47.6441,47.759,279231.0
2024-01-19 10:40:00,49.86,49.96,49.77,49.79,272992.0,47.7686,47.8644,47.6824,47.7015,272992.0
2024-01-19 10:50:00,49.79,49.92,49.76,49.92,88019.0,47.7015,47.8261,47.6728,47.8261,88019.0
2024-01-19 11:00:00,49.91,49.95,49.85,49.91,87002.0,47.8165,47.8548,47.759,47.8165,87002.0
2024-01-19 11:10:00,49.91,50.03,49.91,49.96,184291.0,47.8165,47.9315,47.8165,47.8644,184291.0
2024-01-19 11:20:00,49.95,50.0,49.89,49.96,156104.0,47.8548,47.9027,47.7974,47.8644,156104.0
2024-01-19 11:30:00,49.96,50.03,49.88,49.92,249205.0,47.8644,47.9315,47.7878,47.8261,249205.0
2024-01-19 11:40:00,49.92,49.94,49.8,49.85,104782.0,47.8261,47.8453,47.7111,47.759,104782.0
2024-01-19 11:50:00,49.86,49.92,49.85,49.91,156203.0,47.7686,47.8261,47.759,47.8165,156203.0
2024-01-19 12:00:00,49.91,49.95,49.86,49.92,74295.0,47.8165,47.8548,47.7686,47.8261,74295.0
2024-01-19 12:10:00,49.91,50.1,49.9,50.07,1043573.0,47.8165,47.9985,47.8069,47.9698,1043573.0
2024-01-19 12:20:00,50.06,50.23,50.06,50.2,1194508.0,47.9602,48.1231,47.9602,48.0943,1194508.0
2024-01-19 12:30:00,50.2,50.31,50.18,50.18,445051.0,48.0943,48.1997,48.0752,48.0752,445051.0
2024-01-19 12:40:00,50.19,50.25,50.15,50.2,292782.0,48.0848,48.1423,48.0464,48.0943,292782.0
2024-01-19 12:50:00,50.2,50.27,50.19,50.27,239917.0,48.0943,48.1614,48.0848,48.1614,239917.0
2024-01-19 13:00:00,50.27,50.28,50.17,50.25,140566.0,48.1614,48.171,48.0656,48.1423,140566.0
2024-01-19 13:10:00,50.25,50.4,50.24,50.34,167629.0,48.1423,48.286,48.1327,48.2285,167629.0
2024-01-19 13:20:00,50.35,50.53,50.35,50.53,261067.0,48.2381,48.4105,48.2381,48.4105,261067.0
2024-01-19 13:30:00,50.53,50.62,50.52,50.59,253658.0,48.4105,48.4967,48.4009,48.468,253658.0
2024-01-19 13:40:00,50.59,50.77,50.59,50.75,674185.0,48.468,48.6404,48.468,48.6213,674185.0
2024-01-19 13:50:00,50.75,50.82,50.69,50.8,749722.0,48.6213,48.6883,48.5638,48.6692,749722.0
2024-01-19 14:00:00,50.8,50.85,50.73,50.84,206220.0,48.6692,48.7171,48.6021,48.7075,206220.0
2024-01-19 14:10:00,50.84,50.93,50.81,50.86,253262.0,48.7075,48.7937,48.6788,48.7267,253262.0
2024-01-19 14:20:00,50.86,51.01,50.82,50.93,715464.0,48.7267,48.8704,48.6883,48.7937,715464.0
2024-01-19 14:30:00,50.93,50.95,50.79,50.85,389597.0,48.7937,48.8129,48.6596,48.7171,389597.0
2024-01-19 14:40:00,50.86,50.88,50.78,50.86,315593.0,48.7267,48.7458,48.65,48.7267,315593.0
2024-01-19 14:50:00,50.86,50.86,50.76,50.82,264844.0,48.7267,48.7267,48.6309,48.6883,264844.0
2024-01-19 15:00:00,50.82,50.92,50.8,50.88,520000.0,48.6883,48.7841,48.6692,48.7458,520000.0
2024-01-19 15:10:00,50.88,50.89,50.83,50.87,421440.0,48.7458,48.7554,48.6979,48.7362,421440.0
2024-01-19 15:20:00,50.87,50.92,50.81,50.89,314874.0,48.7362,48.7841,48.6788,48.7554,314874.0
2024-01-19 15:30:00,50.89,50.94,50.87,50.93,366727.0,48.7554,48.8033,48.7362,48.7937,366727.0
2024-01-19 15:40:00,50.94,50.94,50.87,50.9,323591.0,48.8033,48.8033,48.7362,48.765,323591.0
2024-01-19 15:50:00,50.89,51.04,50.85,51.03,1556606.0,48.7554,48.8991,48.7171,48.8895,1556606.0
2024-01-22 09:30:00,51.36,51.57,51.2,51.44,802175.0,49.2057,49.4069,49.0524,49.2823,802175.0
2024-01-22 09:40:00,51.43,51.72,51.43,51.71,629907.0,49.2728,49.5506,49.2728,49.541,629907.0
2024-01-22 09:50:00,51.7,51.95,51.68,51.89,1044492.0,49.5314,49.7709,49.5123,49.7135,1044492.0
2024-01-22 10:00:00,51.89,51.98,51.62,51.72,927782.0,49.7135,49.7997,49.4548,49.5506,927782.0
2024-01-22 10:10:00,51.73,51.88,51.69,51.8,361566.0,49.5602,49.7039,49.5219,49.6272,361566.0
2024-01-22 10:20:00,51.8,51.9,51.76,51.81,183884.0,49.6272,49.723,49.5889,49.6368,183884.0
2024-01-22 10:30:00,51.81,51.84,51.68,51.78,192609.0,49.6368,49.6656,49.5123,49.6081,192609.0
2024-01-22 10:40:00,51.78,51.8,51.58,51.58,404915.0,49.6081,49.6272,49.4165,49.4165,404915.0
2024-01-22 10:50:00,51.57,51.7,51.56,51.66,156420.0,49.4069,49.5314,49.3973,49.4931,156420.0
2024-01-22 11:00:00,51.66,51.67,51.5,51.54,164567.0,49.4931,49.5027,49.3398,49.3781,164567.0
2024-01-22 11:10:00,51.54,51.62,51.5,51.62,130968.0,49.3781,49.4548,49.3398,49.4548,130968.0
2024-01-22 11:20:00,51.62,51.67,51.52,51.67,113066.0,49.4548,49.5027,49.359,49.5027,113066.0
2024-01-22 11:30:00,51.68,51.73,51.65,51.71,110879.0,49.5123,49.5602,49.4835,49.541,110879.0
2024-01-22 11:40:00,51.72,51.72,51.6,51.64,146470.0,49.5506,49.5506,49.4356,49.4739,146470.0
2024-01-22 11:50:00,51.64,51.78,51.63,51.72,103513.0,49.4739,49.6081,49.4644,49.5506,103513.0
2024-01-22 12:00:00,51.73,51.77,51.66,51.66,119550.0,49.5602,49.5985,49.4931,49.4931,119550.0
2024-01-22 12:10:00,51.66,51.71,51.57,51.7,142391.0,49.4931,49.541,49.4069,49.5314,142391.0
2024-01-22 12:20:00,51.71,51.83,51.7,51.81,297607.0,49.541,49.656,49.5314,49.6368,297607.0
2024-01-22 12:30:00,51.81,51.81,51.65,51.7,312668.0,49.6368,49.6368,49.4835,49.5314,312668.0
2024-01-22 12:40:00,51.7,51.71,51.59,51.61,61310.0,49.5314,49.541,49.426,49.4452,61310.0
2024-01-22 12:50:00,51.62,51.67,51.58,51.59,61716.0,49.4548,49.5027,49.4165,49.426,61716.0
2024-01-22 13:00:00,51.59,51.63,51.53,51.6,90414.0,49.426,49.4644,49.3686,49.4356,90414.0
2024-01-22 13:10:00,51.61,51.69,51.6,51.6,67929.0,49.4452,49.5219,49.4356,49.4356,67929.0
2024-01-22 13:20:00,51.6,51.62,51.43,51.47,111846.0,49.4356,49.4548,49.2728,49.3111,111846.0
2024-01-22 13:30:00,51.48,51.55,51.43,51.54,71019.0,49.3207,49.3877,49.2728,49.3781,71019.0
2024-01-22 13:40:00,51.54,51.54,51.49,51.52,53465.0,49.3781,49.3781,49.3302,49.359,53465.0
2024-01-22 13:50:00,51.52,51.58,51.49,51.5,79679.0,49.359,49.4165,49.3302,49.3398,79679.0
2024-01-22 14:00:00,51.5,51.59,51.5,51.58,36699.0,49.3398,49.426,49.3398,49.4165,36699.0
2024-01-22 14:10:00,51.57,51.58,51.49,51.51,138655.0,49.4069,49.4165,49.3302,49.3494,138655.0
2024-01-22 14:20:00,51.5,51.56,51.46,51.56,77525.0,49.3398,49.3973,49.3015,49.3973,77525.0
2024-01-22 14:30:00,51.55,51.67,51.54,51.64,271043.0,49.3877,49.5027,49.3781,49.4739,271043.0
2024-01-22 14:40:00,51.65,51.67,51.61,51.66,96861.0,49.4835,49.5027,49.4452,49.4931,96861.0
2024-01-22 14:50:00,51.65,51.66,51.62,51.65,112698.0,49.4835,49.4931,49.4548,49.4835,112698.0
2024-01-22 15:00:00,51.65,51.72,51.49,51.69,907019.0,49.4835,49.5506,49.3302,49.5219,907019.0
2024-01-22 15:10:00,51.68,51.95,51.64,51.94,732464.0,49.5123,49.7709,49.4739,49.7614,732464.0
2024-01-22 15:20:00,51.94,52.04,51.85,52.04,678501.0,49.7614,49.8572,49.6751,49.8572,678501.0
2024-01-22 15:30:00,52.04,52.23,52.03,52.16,911931.0,49.8572,50.0392,49.8476,49.9721,911931.0
2024-01-22 15:40:00,52.16,52.2,52.05,52.09,988006.0,49.9721,50.0105,49.8667,49.9051,988006.0
2024-01-22 15:50:00,52.08,52.21,52.06,52.18,1319826.0,49.8955,50.02,49.8763,49.9913,1319826.0
2024-01-23 09:30:00,52.33,52.53,52.12,52.18,991434.0,50.135,50.3266,49.9338,49.9913,991434.0
2024-01-23 09:40:00,52.18,52.29,51.99,52.03,394153.0,49.9913,50.0967,49.8093,49.8476,394153.0
2024-01-23 09:50:00,52.03,52.21,51.94,52.17,163726.0,49.8476,50.02,49.7614,49.9817,163726.0
2024-01-23 10:00:00,52.18,52.34,52.18,52.26,143539.0,49.9913,50.1446,49.9913,50.0679,143539.0
2024-01-23 10:10:00,52.26,52.39,52.23,52.32,141166.0,50.0679,50.1925,50.0392,50.1254,141166.0
2024-01-23 10:20:00,52.31,52.34,52.08,52.1,254125.0,50.1158,50.1446,49.8955,49.9147,254125.0
2024-01-23 10:30:00,52.09,52.09,51.73,51.73,214621.0,49.9051,49.9051,49.5602,49.5602,214621.0
2024-01-23 10:40:00,51.73,51.75,51.56,51.68,742324.0,49.5602,49.5793,49.3973,49.5123,742324.0
2024-01-23 10:50:00,51.68,51.68,51.51,51.56,702130.0,49.5123,49.5123,49.3494,49.3973,702130.0
2024-01-23 11:00:00,51.57,51.66,51.54,51.62,166353.0,49.4069,49.4931,49.3781,49.4548,166353.0
2024-01-23 11:10:00,51.63,51.68,51.5,51.51,141724.0,49.4644,49.5123,49.3398,49.3494,141724.0
2024-01-23 11:20:00,51.51,51.63,51.48,51.55,150066.0,49.3494,49.4644,49.3207,49.3877,150066.0
2024-01-23 11:30:00,51.54,51.57,51.39,51.5,131418.0,49.3781,49.4069,49.2344,49.3398,131418.0
2024-01-23 11:40:00,51.49,51.56,51.45,51.46,70086.0,49.3302,49.3973,49.2919,49.3015,70086.0
2024-01-23 11:50:00,51.46,51.65,51.46,51.65,155882.0,49.3015,49.4835,49.3015,49.4835,155882.0
2024-01-23 12:00:00,51.65,51.68,51.56,51.6,115719.0,49.4835,49.5123,49.3973,49.4356,115719.0
2024-01-23 12:10:00,51.61,51.69,51.54,51.68,72487.0,49.4452,49.5219,49.3781,49.5123,72487.0
2024-01-23 12:20:00,51.68,51.7,51.6,51.66,52477.0,49.5123,49.5314,49.4356,49.4931,52477.0
2024-01-23 12:30:00,51.66,51.69,51.61,51.65,58577.0,49.4931,49.5219,49.4452,49.4835,58577.0
2024-01-23 12:40:00,51.66,51.74,51.63,51.68,50971.0,49.4931,49.5698,49.4644,49.5123,50971.0
2024-01-23 12:50:00,51.69,51.86,51.68,51.84,100003.0,49.5219,49.6847,49.5123,49.6656,100003.0
2024-01-23 13:00:00,51.84,51.84,51.78,51.81,69909.0,49.6656,49.6656,49.6081,49.6368,69909.0
2024-01-23 13:10:00,51.81,51.86,51.75,51.76,211754.0,49.6368,49.6847,49.5793,49.5889,211754.0
2024-01-23 13:20:00,51.76,51.8,51.72,51.74,153119.0,49.5889,49.6272,49.5506,49.5698,153119.0
2024-01-23 13:30:00,51.74,51.85,51.71,51.85,225024.0,49.5698,49.6751,49.541,49.6751,225024.0
2024-01-23 13:40:00,51.85,51.96,51.82,51.88,324726.0,49.6751,49.7805,49.6464,49.7039,324726.0
2024-01-23 13:50:00,51.88,51.94,51.85,51.89,61499.0,49.7039,49.7614,49.6751,49.7135,61499.0
2024-01-23 14:00:00,51.89,51.9,51.8,51.84,49887.0,49.7135,49.723,49.6272,49.6656,49887.0
2024-01-23 14:10:00,51.84,51.86,51.77,51.77,59336.0,49.6656,49.6847,49.5985,49.5985,59336.0
2024-01-23 14:20:00,51.77,51.82,51.75,51.82,58161.0,49.5985,49.6464,49.5793,49.6464,58161.0
2024-01-23 14:30:00,51.81,51.83,51.77,51.8,65274.0,49.6368,49.656,49.5985,49.6272,65274.0
2024-01-23 14:40:00,51.8,51.92,51.8,51.9,123440.0,49.6272,49.7422,49.6272,49.723,123440.0
2024-01-23 14:50:00,51.9,51.97,51.89,51.92,79576.0,49.723,49.7901,49.7135,49.7422,79576.0
2024-01-23 15:00:00,51.93,52.01,51.93,51.96,157500.0,49.7518,49.8284,49.7518,49.7805,157500.0
2024-01-23 15:10:00,51.97,52.07,51.96,52.03,113079.0,49.7901,49.8859,49.7805,49.8476,113079.0
2024-01-23 15:20:00,52.03,52.04,51.79,51.8,128701.0,49.8476,49.8572,49.6177,49.6272,128701.0
2024-01-23 15:30:00,51.79,51.81,51.69,51.71,454756.0,49.6177,49.6368,49.5219,49.541,454756.0
2024-01-23 15:40:00,51.7,51.74,51.65,51.66,316257.0,49.5314,49.5698,49.4835,49.4931,316257.0
2024-01-23 15:50:00,51.66,51.76,51.62,51.62,840382.0,49.4931,49.5889,49.4548,49.4548,840382.0
2024-01-24 09:30:00,51.91,52.71,51.75,52.61,1596531.0,49.7326,50.4991,49.5793,50.4033,1596531.0
2024-01-24 09:40:00,52.61,52.66,52.25,52.27,411077.0,50.4033,50.4512,50.0584,50.0775,411077.0
2024-01-24 09:50:00,52.26,52.37,52.18,52.32,345118.0,50.0679,50.1733,49.9913,50.1254,345118.0
2024-01-24 10:00:00,52.32,52.32,51.81,52.05,606154.0,50.1254,50.1254,49.6368,49.8667,606154.0
2024-01-24 10:10:00,52.05,52.14,51.95,52.09,166100.0,49.8667,49.953,49.7709,49.9051,166100.0
2024-01-24 10:20:00,52.09,52.11,51.91,52.05,116887.0,49.9051,49.9242,49.7326,49.8667,116887.0
2024-01-24 10:30:00,52.06,52.31,52.01,52.31,93492.0,49.8763,50.1158,49.8284,50.1158,93492.0
2024-01-24 10:40:00,52.31,52.55,52.26,52.48,180351.0,50.1158,50.3458,50.0679,50.2787,180351.0
2024-01-24 10:50:00,52.48,52.54,52.39,52.41,123963.0,50.2787,50.3362,50.1925,50.2116,123963.0
2024-01-24 11:00:00,52.42,52.59,52.42,52.58,244306.0,50.2212,50.3841,50.2212,50.3745,244306.0
2024-01-24 11:10:00,52.58,52.67,52.52,52.66,150919.0,50.3745,50.4607,50.317,50.4512,150919.0
2024-01-24 11:20:00,52.66,52.76,52.65,52.7,154237.0,50.4512,50.547,50.4416,50.4895,154237.0
2024-01-24 11:30:00,52.7,52.74,52.6,52.7,215998.0,50.4895,50.5278,50.3937,50.4895,215998.0
2024-01-24 11:40:00,52.7,52.74,52.65,52.66,226697.0,50.4895,50.5278,50.4416,50.4512,226697.0
2024-01-24 11:50:00,52.67,52.71,52.5,52.59,243510.0,50.4607,50.4991,50.2979,50.3841,243510.0
2024-01-24 12:00:00,52.58,52.59,52.49,52.59,143215.0,50.3745,50.3841,50.2883,50.3841,143215.0
2024-01-24 12:10:00,52.58,52.6,52.5,52.52,144332.0,50.3745,50.3937,50.2979,50.317,144332.0
2024-01-24 12:20:00,52.53,52.64,52.48,52.6,109524.0,50.3266,50.432,50.2787,50.3937,109524.0
2024-01-24 12:30:00,52.61,52.68,52.57,52.68,281756.0,50.4033,50.4703,50.3649,50.4703,281756.0
2024-01-24 12:40:00,52.66,52.67,52.59,52.64,97016.0,50.4512,50.4607,50.3841,50.432,97016.0
2024-01-24 12:50:00,52.64,52.74,52.62,52.72,121859.0,50.432,50.5278,50.4128,50.5086,121859.0
2024-01-24 13:00:00,52.73,52.75,52.49,52.55,224157.0,50.5182,50.5374,50.2883,50.3458,224157.0
2024-01-24 13:10:00,52.55,52.57,52.39,52.42,123331.0,50.3458,50.3649,50.1925,50.2212,123331.0
2024-01-24 13:20:00,52.42,52.5,52.4,52.47,142071.0,50.2212,50.2979,50.2021,50.2691,142071.0
2024-01-24 13:30:00,52.47,52.48,52.29,52.3,127063.0,50.2691,50.2787,50.0967,50.1063,127063.0
2024-01-24 13:40:00,52.29,52.35,52.27,52.29,66144.0,50.0967,50.1542,50.0775,50.0967,66144.0
2024-01-24 13:50:00,52.28,52.3,52.2,52.24,56901.0,50.0871,50.1063,50.0105,50.0488,56901.0
2024-01-24 14:00:00,52.24,52.33,52.22,52.29,101482.0,50.0488,50.135,50.0296,50.0967,101482.0
2024-01-24 14:10:00,52.28,52.29,52.17,52.21,167516.0,50.0871,50.0967,49.9817,50.02,167516.0
2024-01-24 14:20:00,52.21,52.21,52.11,52.15,195601.0,50.02,50.02,49.9242,49.9626,195601.0
2024-01-24 14:30:00,52.17,52.26,52.14,52.26,78949.0,49.9817,50.0679,49.953,50.0679,78949.0
2024-01-24 14:40:00,52.26,52.4,52.25,52.4,114270.0,50.0679,50.2021,50.0584,50.2021,114270.0
2024-01-24 14:50:00,52.4,52.43,52.35,52.38,66471.0,50.2021,50.2308,50.1542,50.1829,66471.0
2024-01-24 15:00:00,52.38,52.41,52.34,52.38,86055.0,50.1829,50.2116,50.1446,50.1829,86055.0
2024-01-24 15:10:00,52.38,52.4,52.16,52.18,615102.0,50.1829,50.2021,49.9721,49.9913,615102.0
2024-01-24 15:20:00,52.18,52.24,52.12,52.16,335623.0,49.9913,50.0488,49.9338,49.9721,335623.0
2024-01-24 15:30:00,52.15,52.27,52.12,52.25,234539.0,49.9626,50.0775,49.9338,50.0584,234539.0
2024-01-24 15:40:00,52.25,52.36,52.24,52.26,318035.0,50.0584,50.1637,50.0488,50.0679,318035.0
2024-01-24 15:50:00,52.25,52.27,52.16,52.27,1249357.0,50.0584,50.0775,49.9721,50.0775,1249357.0
2024-01-25 09:30:00,52.63,52.77,52.44,52.59,979921.0,50.4224,50.5565,50.2404,50.3841,979921.0
2024-01-25 09:40:00,52.59,52.6,51.84,51.97,936232.0,50.3841,50.3937,49.6656,49.7901,936232.0
2024-01-25 09:50:00,51.97,52.27,51.87,52.2,520932.0,49.7901,50.0775,49.6943,50.0105,520932.0
2024-01-25 10:00:00,52.2,52.22,51.93,52.16,223110.0,50.0105,50.0296,49.7518,49.9721,223110.0
2024-01-25 10:10:00,52.17,52.24,51.95,51.99,197145.0,49.9817,50.0488,49.7709,49.8093,197145.0
2024-01-25 10:20:00,51.99,52.24,51.97,52.12,152798.0,49.8093,50.0488,49.7901,49.9338,152798.0
2024-01-25 10:30:00,52.11,52.14,51.71,51.78,244116.0,49.9242,49.953,49.541,49.6081,244116.0
2024-01-25 10:40:00,51.78,51.84,51.66,51.7,167395.0,49.6081,49.6656,49.4931,49.5314,167395.0
2024-01-25 10:50:00,51.7,51.71,51.57,51.68,154527.0,49.5314,49.541,49.4069,49.5123,154527.0
2024-01-25 11:00:00,51.67,51.67,51.49,51.59,101013.0,49.5027,49.5027,49.3302,49.426,101013.0
2024-01-25 11:10:00,51.59,51.61,51.5,51.55,79817.0,49.426,49.4452,49.3398,49.3877,79817.0
2024-01-25 11:20:00,51.55,51.7,51.52,51.67,268152.0,49.3877,49.5314,49.359,49.5027,268152.0
2024-01-25 11:30:00,51.67,51.68,51.52,51.55,476986.0,49.5027,49.5123,49.359,49.3877,476986.0
2024-01-25 11:40:00,51.54,51.56,51.43,51.56,303402.0,49.3781,49.3973,49.2728,49.3973,303402.0
2024-01-25 11:50:00,51.55,51.58,51.5,51.58,232026.0,49.3877,49.4165,49.3398,49.4165,232026.0
2024-01-25 12:00:00,51.59,51.62,51.37,51.38,318600.0,49.426,49.4548,49.2153,49.2249,318600.0
2024-01-25 12:10:00,51.38,51.53,51.35,51.53,274615.0,49.2249,49.3686,49.1961,49.3686,274615.0
2024-01-25 12:20:00,51.53,51.55,51.46,51.48,182414.0,49.3686,49.3877,49.3015,49.3207,182414.0
2024-01-25 12:30:00,51.48,51.49,51.28,51.34,349207.0,49.3207,49.3302,49.129,49.1865,349207.0
2024-01-25 12:40:00,51.35,51.41,51.31,51.41,199024.0,49.1961,49.2536,49.1578,49.2536,199024.0
2024-01-25 12:50:00,51.41,51.54,51.4,51.53,172064.0,49.2536,49.3781,49.244,49.3686,172064.0
2024-01-25 13:00:00,51.54,51.76,51.54,51.7,496476.0,49.3781,49.5889,49.3781,49.5314,496476.0
2024-01-25 13:10:00,51.7,51.75,51.63,51.65,112710.0,49.5314,49.5793,49.4644,49.4835,112710.0
2024-01-25 13:20:00,51.65,51.72,51.6,51.6,74092.0,49.4835,49.5506,49.4356,49.4356,74092.0
2024-01-25 13:30:00,51.6,51.65,51.54,51.63,238545.0,49.4356,49.4835,49.3781,49.4644,238545.0
2024-01-25 13:40:00,51.64,51.73,51.62,51.71,91028.0,49.4739,49.5602,49.4548,49.541,91028.0
2024-01-25 13:50:00,51.71,51.72,51.63,51.66,263855.0,49.541,49.5506,49.4644,49.4931,263855.0
2024-01-25 14:00:00,51.66,51.67,51.59,51.66,85809.0,49.4931,49.5027,49.426,49.4931,85809.0
2024-01-25 14:10:00,51.66,51.84,51.65,51.76,233341.0,49.4931,49.6656,49.4835,49.5889,233341.0
2024-01-25 14:20:00,51.76,51.82,51.7,51.8,152661.0,49.5889,49.6464,49.5314,49.6272,152661.0
2024-01-25 14:30:00,51.81,51.9,51.8,51.85,186057.0,49.6368,49.723,49.6272,49.6751,186057.0
2024-01-25 14:40:00,51.85,51.85,51.74,51.78,98552.0,49.6751,49.6751,49.5698,49.6081,98552.0
2024-01-25 14:50:00,51.78,51.87,51.77,51.87,263926.0,49.6081,49.6943,49.5985,49.6943,263926.0
2024-01-25 15:00:00,51.86,51.87,51.81,51.82,49846.0,49.6847,49.6943,49.6368,49.6464,49846.0
2024-01-25 15:10:00,51.81,51.84,51.69,51.73,153768.0,49.6368,49.6656,49.5219,49.5602,153768.0
2024-01-25 15:20:00,51.73,51.81,51.72,51.78,113777.0,49.5602,49.6368,49.5506,49.6081,113777.0
2024-01-25 15:30:00,51.78,51.87,51.76,51.81,193075.0,49.6081,49.6943,49.5889,49.6368,193075.0
2024-01-25 15:40:00,51.81,51.85,51.75,51.84,292794.0,49.6368,49.6751,49.5793,49.6656,292794.0
2024-01-25 15:50:00,51.85,51.94,51.81,51.92,1157956.0,49.6751,49.7614,49.6368,49.7422,1157956.0
2024-01-26 09:30:00,52.1,52.62,51.95,52.6,1060652.0,49.9147,50.4128,49.7709,50.3937,1060652.0
2024-01-26 09:40:00,52.6,52.74,52.28,52.34,570787.0,50.3937,50.5278,50.0871,50.1446,570787.0
2024-01-26 09:50:00,52.34,52.45,52.26,52.36,299540.0,50.1446,50.25,50.0679,50.1637,299540.0
2024-01-26 10:00:00,52.34,52.35,51.99,52.06,339919.0,50.1446,50.1542,49.8093,49.8763,339919.0
2024-01-26 10:10:00,52.06,52.18,51.81,51.9,195572.0,49.8763,49.9913,49.6368,49.723,195572.0
2024-01-26 10:20:00,51.91,52.05,51.9,52.0,204703.0,49.7326,49.8667,49.723,49.8188,204703.0
2024-01-26 10:30:00,51.99,52.16,51.95,52.15,158358.0,49.8093,49.9721,49.7709,49.9626,158358.0
2024-01-26 10:40:00,52.16,52.27,52.15,52.18,138186.0,49.9721,50.0775,49.9626,49.9913,138186.0
2024-01-26 10:50:00,52.17,52.29,52.12,52.19,109129.0,49.9817,50.0967,49.9338,50.0009,109129.0
2024-01-26 11:00:00,52.19,52.21,52.09,52.2,96904.0,50.0009,50.02,49.9051,50.0105,96904.0
2024-01-26 11:10:00,52.21,52.21,52.09,52.12,64062.0,50.02,50.02,49.9051,49.9338,64062.0
2024-01-26 11:20:00,52.11,52.21,52.11,52.13,79047.0,49.9242,50.02,49.9242,49.9434,79047.0
2024-01-26 11:30:00,52.13,52.13,52.03,52.05,85019.0,49.9434,49.9434,49.8476,49.8667,85019.0
2024-01-26 11:40:00,52.05,52.1,52.01,52.1,61254.0,49.8667,49.9147,49.8284,49.9147,61254.0
2024-01-26 11:50:00,52.1,52.19,52.09,52.18,82817.0,49.9147,50.0009,49.9051,49.9913,82817.0
2024-01-26 12:00:00,52.17,52.25,52.15,52.19,55904.0,49.9817,50.0584,49.9626,50.0009,55904.0
2024-01-26 12:10:00,52.19,52.27,52.18,52.21,49205.0,50.0009,50.0775,49.9913,50.02,49205.0
2024-01-26 12:20:00,52.21,52.21,52.14,52.18,43671.0,50.02,50.02,49.953,49.9913,43671.0
2024-01-26 12:30:00,52.18,52.18,51.97,52.0,75331.0,49.9913,49.9913,49.7901,49.8188,75331.0
2024-01-26 12:40:00,52.01,52.12,51.98,52.06,90256.0,49.8284,49.9338,49.7997,49.8763,90256.0
2024-01-26 12:50:00,52.06,52.16,52.03,52.14,117464.0,49.8763,49.9721,49.8476,49.953,117464.0
2024-01-26 13:00:00,52.14,52.25,52.1,52.23,100591.0,49.953,50.0584,49.9147,50.0392,100591.0
2024-01-26 13:10:00,52.23,52.24,52.17,52.21,83403.0,50.0392,50.0488,49.9817,50.02,83403.0
2024-01-26 13:20:00,52.2,52.33,52.2,52.33,115640.0,50.0105,50.135,50.0105,50.135,115640.0
2024-01-26 13:30:00,52.34,52.36,52.23,52.25,102005.0,50.1446,50.1637,50.0392,50.0584,102005.0
2024-01-26 13:40:00,52.24,52.24,52.16,52.18,80134.0,50.0488,50.0488,49.9721,49.9913,80134.0
2024-01-26 13:50:00,52.19,52.24,52.16,52.22,76570.0,50.0009,50.0488,49.9721,50.0296,76570.0
2024-01-26 14:00:00,52.22,52.27,52.2,52.24,101526.0,50.0296,50.0775,50.0105,50.0488,101526.0
2024-01-26 14:10:00,52.25,52.32,52.23,52.3,30244.0,50.0584,50.1254,50.0392,50.1063,30244.0
2024-01-26 14:20:00,52.29,52.3,52.23,52.23,119642.0,50.0967,50.1063,50.0392,50.0392,119642.0
2024-01-26 14:30:00,52.23,52.29,52.22,52.28,64247.0,50.0392,50.0967,50.0296,50.0871,64247.0
2024-01-26 14:40:00,52.28,52.36,52.27,52.33,443670.0,50.0871,50.1637,50.0775,50.135,443670.0
2024-01-26 14:50:00,52.34,52.39,52.31,52.39,115688.0,50.1446,50.1925,50.1158,50.1925,115688.0
2024-01-26 15:00:00,52.39,52.42,52.34,52.36,120399.0,50.1925,50.2212,50.1446,50.1637,120399.0
2024-01-26 15:10:00,52.35,52.36,52.31,52.33,76138.0,50.1542,50.1637,50.1158,50.135,76138.0
2024-01-26 15:20:00,52.34,52.34,52.23,52.24,126393.0,50.1446,50.1446,50.0392,50.0488,126393.0
2024-01-26 15:30:00,52.25,52.31,52.21,52.26,217083.0,50.0584,50.1158,50.02,50.0679,217083.0
2024-01-26 15:40:00,52.26,52.31,52.24,52.28,389047.0,50.0679,50.1158,50.0488,50.0871,389047.0
2024-01-26 15:50:00,52.27,52.31,52.17,52.19,1443297.0,50.0775,50.1158,49.9817,50.0009,1443297.0
2024-01-29 09:30:00,52.2,52.38,52.08,52.17,423650.0,50.0105,50.1829,49.8955,49.9817,423650.0
2024-01-29 09:40:00,52.16,52.24,52.05,52.17,220700.0,49.9721,50.0488,49.8667,49.9817,220700.0
2024-01-29 09:50:00,52.16,52.32,52.13,52.31,110582.0,49.9721,50.1254,49.9434,50.1158,110582.0
2024-01-29 10:00:00,52.32,52.6,52.28,52.6,280968.0,50.1254,50.3937,50.0871,50.3937,280968.0
2024-01-29 10:10:00,52.58,52.72,52.53,52.72,195685.0,50.3745,50.5086,50.3266,50.5086,195685.0
2024-01-29 10:20:00,52.72,52.72,52.56,52.67,234969.0,50.5086,50.5086,50.3554,50.4607,234969.0
2024-01-29 10:30:00,52.68,52.72,52.57,52.71,199516.0,50.4703,50.5086,50.3649,50.4991,199516.0
2024-01-29 10:40:00,52.71,52.74,52.62,52.66,146537.0,50.4991,50.5278,50.4128,50.4512,146537.0
2024-01-29 10:50:00,52.66,52.72,52.52,52.54,235663.0,50.4512,50.5086,50.317,50.3362,235663.0
2024-01-29 11:00:00,52.54,52.55,52.46,52.52,89673.0,50.3362,50.3458,50.2596,50.317,89673.0
2024-01-29 11:10:00,52.52,52.54,52.46,52.48,88132.0,50.317,50.3362,50.2596,50.2787,88132.0
2024-01-29 11:20:00,52.49,52.51,52.41,52.43,127029.0,50.2883,50.3075,50.2116,50.2308,127029.0
2024-01-29 11:30:00,52.43,52.44,52.32,52.37,61897.0,50.2308,50.2404,50.1254,50.1733,61897.0
2024-01-29 11:40:00,52.37,52.45,52.37,52.45,39974.0,50.1733,50.25,50.1733,50.25,39974.0
2024-01-29 11:50:00,52.45,52.45,52.34,52.38,147447.0,50.25,50.25,50.1446,50.1829,147447.0
2024-01-29 12:00:00,52.38,52.38,52.24,52.3,131849.0,50.1829,50.1829,50.0488,50.1063,131849.0
2024-01-29 12:10:00,52.3,52.32,52.25,52.26,43830.0,50.1063,50.1254,50.0584,50.0679,43830.0
2024-01-29 12:20:00,52.26,52.36,52.24,52.32,66943.0,50.0679,50.1637,50.0488,50.1254,66943.0
2024-01-29 12:30:00,52.31,52.39,52.31,52.39,54968.0,50.1158,50.1925,50.1158,50.1925,54968.0
2024-01-29 12:40:00,52.39,52.39,52.28,52.3,82826.0,50.1925,50.1925,50.0871,50.1063,82826.0
2024-01-29 12:50:00,52.29,52.32,52.25,52.31,32759.0,50.0967,50.1254,50.0584,50.1158,32759.0
2024-01-29 13:00:00,52.31,52.35,52.25,52.33,36112.0,50.1158,50.1542,50.0584,50.135,36112.0
2024-01-29 13:10:00,52.33,52.38,52.31,52.36,49495.0,50.135,50.1829,50.1158,50.1637,49495.0
2024-01-29 13:20:00,52.35,52.44,52.35,52.41,32550.0,50.1542,50.2404,50.1542,50.2116,32550.0
2024-01-29 13:30:00,52.42,52.47,52.4,52.43,39689.0,50.2212,50.2691,50.2021,50.2308,39689.0
2024-01-29 13:40:00,52.43,52.45,52.42,52.44,36279.0,50.2308,50.25,50.2212,50.2404,36279.0
2024-01-29 13:50:00,52.45,52.46,52.39,52.41,19340.0,50.25,50.2596,50.1925,50.2116,19340.0
2024-01-29 14:00:00,52.41,52.46,52.4,52.44,27806.0,50.2116,50.2596,50.2021,50.2404,27806.0
2024-01-29 14:10:00,52.45,52.53,52.43,52.45,32674.0,50.25,50.3266,50.2308,50.25,32674.0
2024-01-29 14:20:00,52.45,52.48,52.38,52.43,40087.0,50.25,50.2787,50.1829,50.2308,40087.0
2024-01-29 14:30:00,52.44,52.47,52.42,52.45,180719.0,50.2404,50.2691,50.2212,50.25,180719.0
2024-01-29 14:40:00,52.45,52.54,52.44,52.44,121288.0,50.25,50.3362,50.2404,50.2404,121288.0
2024-01-29 14:50:00,52.45,52.5,52.45,52.49,109757.0,50.25,50.2979,50.25,50.2883,109757.0
2024-01-29 15:00:00,52.5,52.78,52.5,52.71,445041.0,50.2979,50.5661,50.2979,50.4991,445041.0
2024-01-29 15:10:00,52.71,52.9,52.7,52.9,255921.0,50.4991,50.6811,50.4895,50.6811,255921.0
2024-01-29 15:20:00,52.9,53.0,52.86,52.89,565670.0,50.6811,50.7769,50.6428,50.6715,565670.0
2024-01-29 15:30:00,52.89,52.94,52.84,52.86,153212.0,50.6715,50.7194,50.6236,50.6428,153212.0
2024-01-29 15:40:00,52.85,52.85,52.77,52.77,301439.0,50.6332,50.6332,50.5565,50.5565,301439.0
2024-01-29 15:50:00,52.77,53.04,52.77,53.03,710263.0,50.5565,50.8152,50.5565,50.8056,710263.0
2024-01-30 09:30:00,52.9,53.01,52.72,52.95,515566.0,50.6811,50.7865,50.5086,50.729,515566.0
2024-01-30 09:40:00,52.94,53.13,52.86,53.13,407494.0,50.7194,50.9014,50.6428,50.9014,407494.0
2024-01-30 09:50:00,53.14,53.19,53.02,53.11,366294.0,50.911,50.9589,50.7961,50.8823,366294.0
2024-01-30 10:00:00,53.13,53.14,52.86,53.0,588084.0,50.9014,50.911,50.6428,50.7769,588084.0
2024-01-30 10:10:00,53.0,53.03,52.78,52.82,284585.0,50.7769,50.8056,50.5661,50.6045,284585.0
2024-01-30 10:20:00,52.83,52.85,52.74,52.77,158418.0,50.614,50.6332,50.5278,50.5565,158418.0
2024-01-30 10:30:00,52.77,52.88,52.69,52.71,161350.0,50.5565,50.6619,50.4799,50.4991,161350.0
2024-01-30 10:40:00,52.7,52.79,52.67,52.79,130442.0,50.4895,50.5757,50.4607,50.5757,130442.0
2024-01-30 10:50:00,52.78,52.82,52.69,52.81,71716.0,50.5661,50.6045,50.4799,50.5949,71716.0
2024-01-30 11:00:00,52.8,52.82,52.71,52.75,89738.0,50.5853,50.6045,50.4991,50.5374,89738.0
2024-01-30 11:10:00,52.75,52.79,52.72,52.74,178088.0,50.5374,50.5757,50.5086,50.5278,178088.0
2024-01-30 11:20:00,52.74,52.91,52.73,52.89,70784.0,50.5278,50.6907,50.5182,50.6715,70784.0
2024-01-30 11:30:00,52.89,53.0,52.87,53.0,99489.0,50.6715,50.7769,50.6524,50.7769,99489.0
2024-01-30 11:40:00,53.0,53.05,52.96,53.05,111702.0,50.7769,50.8248,50.7386,50.8248,111702.0
2024-01-30 11:50:00,53.05,53.07,52.99,53.01,146971.0,50.8248,50.844,50.7673,50.7865,146971.0
2024-01-30 12:00:00,53.0,53.02,52.94,52.99,123652.0,50.7769,50.7961,50.7194,50.7673,123652.0
2024-01-30 12:10:00,52.99,53.03,52.95,52.97,72340.0,50.7673,50.8056,50.729,50.7482,72340.0
2024-01-30 12:20:00,52.97,52.97,52.91,52.94,80462.0,50.7482,50.7482,50.6907,50.7194,80462.0
2024-01-30 12:30:00,52.93,52.97,52.85,52.86,139671.0,50.7098,50.7482,50.6332,50.6428,139671.0
2024-01-30 12:40:00,52.86,52.89,52.83,52.89,55693.0,50.6428,50.6715,50.614,50.6715,55693.0
2024-01-30 12:50:00,52.89,52.89,52.81,52.83,42990.0,50.6715,50.6715,50.5949,50.614,42990.0
2024-01-30 13:00:00,52.82,52.85,52.81,52.83,115247.0,50.6045,50.6332,50.5949,50.614,115247.0
2024-01-30 13:10:00,52.83,52.92,52.83,52.9,39044.0,50.614,50.7003,50.614,50.6811,39044.0
2024-01-30 13:20:00,52.9,52.92,52.87,52.9,33476.0,50.6811,50.7003,50.6524,50.6811,33476.0
2024-01-30 13:30:00,52.9,52.91,52.84,52.85,48301.0,50.6811,50.6907,50.6236,50.6332,48301.0
2024-01-30 13:40:00,52.86,52.88,52.82,52.86,100860.0,50.6428,50.6619,50.6045,50.6428,100860.0
2024-01-30 13:50:00,52.86,52.88,52.82,52.84,51659.0,50.6428,50.6619,50.6045,50.6236,51659.0
2024-01-30 14:00:00,52.84,52.89,52.84,52.87,61891.0,50.6236,50.6715,50.6236,50.6524,61891.0
2024-01-30 14:10:00,52.87,52.96,52.85,52.9,92588.0,50.6524,50.7386,50.6332,50.6811,92588.0
2024-01-30 14:20:00,52.9,52.96,52.88,52.91,30938.0,50.6811,50.7386,50.6619,50.6907,30938.0
2024-01-30 14:30:00,52.91,52.94,52.87,52.89,68177.0,50.6907,50.7194,50.6524,50.6715,68177.0
2024-01-30 14:40:00,52.89,52.95,52.89,52.93,73589.0,50.6715,50.729,50.6715,50.7098,73589.0
2024-01-30 14:50:00,52.93,52.94,52.88,52.92,107762.0,50.7098,50.7194,50.6619,50.7003,107762.0
2024-01-30 15:00:00,52.92,52.95,52.87,52.88,105586.0,50.7003,50.729,50.6524,50.6619,105586.0
2024-01-30 15:10:00,52.88,52.9,52.85,52.88,94324.0,50.6619,50.6811,50.6332,50.6619,94324.0
2024-01-30 15:20:00,52.89,52.95,52.87,52.91,78908.0,50.6715,50.729,50.6524,50.6907,78908.0
2024-01-30 15:30:00,52.91,52.92,52.82,52.83,182494.0,50.6907,50.7003,50.6045,50.614,182494.0
2024-01-30 15:40:00,52.83,52.86,52.82,52.85,285541.0,50.614,50.6428,50.6045,50.6332,285541.0
2024-01-30 15:50:00,52.85,52.88,52.77,52.77,582803.0,50.6332,50.6619,50.5565,50.5565,582803.0
2024-01-31 09:30:00,50.26,50.7,49.82,50.41,5243338.0,48.1518,48.5734,47.7303,48.2955,5243338.0
2024-01-31 09:40:00,50.41,50.96,50.4,50.85,2023583.0,48.2955,48.8225,48.286,48.7171,2023583.0
2024-01-31 09:50:00,50.85,50.86,50.66,50.75,1098776.0,48.7171,48.7267,48.5351,48.6213,1098776.0
2024-01-31 10:00:00,50.75,50.88,50.64,50.74,1438762.0,48.6213,48.7458,48.5159,48.6117,1438762.0
2024-01-31 10:10:00,50.75,50.8,50.54,50.68,1406611.0,48.6213,48.6692,48.4201,48.5542,1406611.0
2024-01-31 10:20:00,50.68,51.22,50.66,51.18,728621.0,48.5542,49.0716,48.5351,49.0332,728621.0
2024-01-31 10:30:00,51.19,51.26,50.88,50.9,678054.0,49.0428,49.1099,48.7458,48.765,678054.0
2024-01-31 10:40:00,50.9,50.96,50.8,50.88,561156.0,48.765,48.8225,48.6692,48.7458,561156.0
2024-01-31 10:50:00,50.87,51.0,50.77,50.91,438365.0,48.7362,48.8608,48.6404,48.7746,438365.0
2024-01-31 11:00:00,50.9,51.1,50.89,51.08,425902.0,48.765,48.9566,48.7554,48.9374,425902.0
2024-01-31 11:10:00,51.08,51.27,51.05,51.11,753972.0,48.9374,49.1195,48.9087,48.9662,753972.0
2024-01-31 11:20:00,51.11,51.11,50.89,50.94,424604.0,48.9662,48.9662,48.7554,48.8033,424604.0
2024-01-31 11:30:00,50.94,50.97,50.76,50.77,253546.0,48.8033,48.8321,48.6309,48.6404,253546.0
2024-01-31 11:40:00,50.76,50.83,50.72,50.8,387645.0,48.6309,48.6979,48.5925,48.6692,387645.0
2024-01-31 11:50:00,50.8,50.93,50.79,50.86,339880.0,48.6692,48.7937,48.6596,48.7267,339880.0
2024-01-31 12:00:00,50.85,50.95,50.81,50.94,210661.0,48.7171,48.8129,48.6788,48.8033,210661.0
2024-01-31 12:10:00,50.93,50.96,50.84,50.87,526956.0,48.7937,48.8225,48.7075,48.7362,526956.0
2024-01-31 12:20:00,50.87,51.03,50.86,50.99,217578.0,48.7362,48.8895,48.7267,48.8512,217578.0
2024-01-31 12:30:00,51.0,51.02,50.83,50.85,218804.0,48.8608,48.88,48.6979,48.7171,218804.0
2024-01-31 12:40:00,50.85,50.96,50.83,50.95,182083.0,48.7171,48.8225,48.6979,48.8129,182083.0
2024-01-31 12:50:00,50.95,51.01,50.93,51.0,164727.0,48.8129,48.8704,48.7937,48.8608,164727.0
2024-01-31 13:00:00,51.0,51.03,50.94,51.03,432719.0,48.8608,48.8895,48.8033,48.8895,432719.0
2024-01-31 13:10:00,51.02,51.1,50.98,51.06,286367.0,48.88,48.9566,48.8416,48.9183,286367.0
2024-01-31 13:20:00,51.05,51.06,50.94,51.02,234045.0,48.9087,48.9183,48.8033,48.88,234045.0
2024-01-31 13:30:00,51.02,51.09,51.01,51.05,161036.0,48.88,48.947,48.8704,48.9087,161036.0
2024-01-31 13:40:00,51.06,51.12,51.05,51.12,255221.0,48.9183,48.9758,48.9087,48.9758,255221.0
2024-01-31 13:50:00,51.12,51.13,50.9,50.92,372158.0,48.9758,48.9853,48.765,48.7841,372158.0
2024-01-31 14:00:00,50.91,51.02,50.65,50.73,944817.0,48.7746,48.88,48.5255,48.6021,944817.0
2024-01-31 14:10:00,50.74,50.9,50.71,50.76,358306.0,48.6117,48.765,48.583,48.6309,358306.0
2024-01-31 14:20:00,50.76,50.82,50.68,50.71,266013.0,48.6309,48.6883,48.5542,48.583,266013.0
2024-01-31 14:30:00,50.71,51.2,50.65,51.16,1282964.0,48.583,49.0524,48.5255,49.0141,1282964.0
2024-01-31 14:40:00,51.17,51.53,51.15,51.16,2031738.0,49.0237,49.3686,49.0045,49.0141,2031738.0
2024-01-31 14:50:00,51.16,51.18,50.8,50.84,758790.0,49.0141,49.0332,48.6692,48.7075,758790.0
2024-01-31 15:00:00,50.84,50.88,50.09,50.33,2001179.0,48.7075,48.7458,47.989,48.2189,2001179.0
2024-01-31 15:10:00,50.32,50.48,50.24,50.34,1026131.0,48.2093,48.3626,48.1327,48.2285,1026131.0
2024-01-31 15:20:00,50.34,50.53,50.26,50.29,883274.0,48.2285,48.4105,48.1518,48.1806,883274.0
2024-01-31 15:30:00,50.29,50.32,50.0,50.09,1070528.0,48.1806,48.2093,47.9027,47.989,1070528.0
2024-01-31 15:40:00,50.08,50.1,49.77,49.78,1492825.0,47.9794,47.9985,47.6824,47.692,1492825.0
2024-01-31 15:50:00,49.78,49.86,49.6,49.67,3186431.0,47.692,47.7686,47.5195,47.5866,3186431.0
2024-02-01 09:30:00,49.87,50.0,49.4,49.42,2228174.0,47.7782,47.9027,47.3279,47.3471,2228174.0
2024-02-01 09:40:00,49.42,49.43,48.57,48.64,2613211.0,47.3471,47.3566,46.5327,46.5998,2613211.0
2024-02-01 09:50:00,48.63,48.73,47.88,48.1,3847425.0,46.5902,46.686,45.8717,46.0824,3847425.0
2024-02-01 10:00:00,48.05,48.18,47.69,48.16,3992134.0,46.0345,46.1591,45.6896,46.1399,3992134.0
2024-02-01 10:10:00,48.17,48.21,47.66,47.68,2290060.0,46.1495,46.1878,45.6609,45.6801,2290060.0
2024-02-01 10:20:00,47.68,47.72,47.32,47.67,2386209.0,45.6801,45.7184,45.3352,45.6705,2386209.0
2024-02-01 10:30:00,47.68,47.8,47.19,47.29,1278893.0,45.6801,45.795,45.2106,45.3064,1278893.0
2024-02-01 10:40:00,47.29,47.32,46.91,47.0,1960512.0,45.3064,45.3352,44.9423,45.0286,1960512.0
2024-02-01 10:50:00,47.01,47.06,46.69,46.7,1668636.0,45.0382,45.0861,44.7316,44.7412,1668636.0
2024-02-01 11:00:00,46.7,46.84,46.56,46.63,2710411.0,44.7412,44.8753,44.607,44.6741,2710411.0
2024-02-01 11:10:00,46.62,47.08,46.6,46.96,1688045.0,44.6645,45.1052,44.6454,44.9903,1688045.0
2024-02-01 11:20:00,46.96,47.1,46.89,47.01,997159.0,44.9903,45.1244,44.9232,45.0382,997159.0
2024-02-01 11:30:00,47.01,47.29,47.0,47.19,1449273.0,45.0382,45.3064,45.0286,45.2106,1449273.0
2024-02-01 11:40:00,47.19,47.29,47.13,47.24,1110601.0,45.2106,45.3064,45.1531,45.2585,1110601.0
2024-02-01 11:50:00,47.24,47.35,47.21,47.3,882207.0,45.2585,45.3639,45.2298,45.316,882207.0
2024-02-01 12:00:00,47.3,47.76,47.3,47.75,1059495.0,45.316,45.7567,45.316,45.7471,1059495.0
2024-02-01 12:10:00,47.76,47.8,47.55,47.69,1016047.0,45.7567,45.795,45.5555,45.6896,1016047.0
2024-02-01 12:20:00,47.68,47.98,47.62,47.98,1288640.0,45.6801,45.9675,45.6226,45.9675,1288640.0
2024-02-01 12:30:00,47.98,48.18,47.92,47.94,1244723.0,45.9675,46.1591,45.91,45.9291,1244723.0
2024-02-01 12:40:00,47.94,48.27,47.9,48.23,891173.0,45.9291,46.2453,45.8908,46.207,891173.0
2024-02-01 12:50:00,48.22,48.53,48.2,48.33,1445681.0,46.1974,46.4944,46.1782,46.3028,1445681.0
2024-02-01 13:00:00,48.33,48.41,47.98,48.0,814441.0,46.3028,46.3794,45.9675,45.9866,814441.0
2024-02-01 13:10:00,48.0,48.19,47.97,48.18,484027.0,45.9866,46.1687,45.9579,46.1591,484027.0
2024-02-01 13:20:00,48.18,48.23,48.08,48.16,430035.0,46.1591,46.207,46.0633,46.1399,430035.0
2024-02-01 13:30:00,48.16,48.29,48.14,48.19,441695.0,46.1399,46.2645,46.1208,46.1687,441695.0
2024-02-01 13:40:00,48.19,48.45,48.17,48.37,573109.0,46.1687,46.4178,46.1495,46.3411,573109.0
2024-02-01 13:50:00,48.38,48.49,48.32,48.48,332018.0,46.3507,46.4561,46.2932,46.4465,332018.0
2024-02-01 14:00:00,48.48,48.52,48.37,48.41,348939.0,46.4465,46.4848,46.3411,46.3794,348939.0
2024-02-01 14:10:00,48.41,48.46,48.29,48.38,237880.0,46.3794,46.4273,46.2645,46.3507,237880.0
2024-02-01 14:20:00,48.39,48.46,48.31,48.31,344126.0,46.3603,46.4273,46.2836,46.2836,344126.0
2024-02-01 14:30:00,48.32,48.42,48.17,48.41,968335.0,46.2932,46.389,46.1495,46.3794,968335.0
2024-02-01 14:40:00,48.41,48.63,48.4,48.59,469599.0,46.3794,46.5902,46.3699,46.5519,469599.0
2024-02-01 14:50:00,48.6,48.64,48.49,48.59,476150.0,46.5615,46.5998,46.4561,46.5519,476150.0
2024-02-01 15:00:00,48.59,48.66,48.47,48.5,402191.0,46.5519,46.6189,46.4369,46.4657,402191.0
2024-02-01 15:10:00,48.5,48.5,48.39,48.44,518474.0,46.4657,46.4657,46.3603,46.4082,518474.0
2024-02-01 15:20:00,48.45,48.45,48.32,48.41,770261.0,46.4178,46.4178,46.2932,46.3794,770261.0
2024-02-01 15:30:00,48.42,48.46,48.37,48.43,761852.0,46.389,46.4273,46.3411,46.3986,761852.0
2024-02-01 15:40:00,48.43,48.44,48.24,48.24,1629508.0,46.3986,46.4082,46.2166,46.2166,1629508.0
2024-02-01 15:50:00,48.25,48.28,47.99,48.16,2285562.0,46.2261,46.2549,45.977,46.1399,2285562.0
2024-02-02 09:30:00,47.11,47.6,46.81,47.18,2988291.0,45.134,45.6034,44.8465,45.201,2988291.0
2024-02-02 09:40:00,47.18,47.84,47.14,47.78,1759805.0,45.201,45.8333,45.1627,45.7759,1759805.0
2024-02-02 09:50:00,47.77,47.9,47.48,47.78,1221872.0,45.7663,45.8908,45.4884,45.7759,1221872.0
2024-02-02 10:00:00,47.77,47.85,47.54,47.79,976686.0,45.7663,45.8429,45.5459,45.7854,976686.0
2024-02-02 10:10:00,47.79,48.22,47.68,48.14,1552968.0,45.7854,46.1974,45.6801,46.1208,1552968.0
2024-02-02 10:20:00,48.13,48.32,48.1,48.23,1128073.0,46.1112,46.2932,46.0824,46.207,1128073.0
2024-02-02 10:30:00,48.23,48.26,47.99,48.24,721713.0,46.207,46.2357,45.977,46.2166,721713.0
2024-02-02 10:40:00,48.25,48.52,48.25,48.39,1312147.0,46.2261,46.4848,46.2261,46.3603,1312147.0
2024-02-02 10:50:00,48.38,48.4,48.18,48.33,300604.0,46.3507,46.3699,46.1591,46.3028,300604.0
2024-02-02 11:00:00,48.34,48.4,48.25,48.32,428238.0,46.3124,46.3699,46.2261,46.2932,428238.0
2024-02-02 11:10:00,48.33,48.39,48.25,48.33,650117.0,46.3028,46.3603,46.2261,46.3028,650117.0
2024-02-02 11:20:00,48.32,48.48,48.25,48.46,506595.0,46.2932,46.4465,46.2261,46.4273,506595.0
2024-02-02 11:30:00,48.46,48.6,48.42,48.52,526533.0,46.4273,46.5615,46.389,46.4848,526533.0
2024-02-02 11:40:00,48.53,48.61,48.46,48.57,288072.0,46.4944,46.571,46.4273,46.5327,288072.0
2024-02-02 11:50:00,48.57,48.67,48.34,48.38,895876.0,46.5327,46.6285,46.3124,46.3507,895876.0
2024-02-02 12:00:00,48.38,48.49,48.22,48.22,907617.0,46.3507,46.4561,46.1974,46.1974,907617.0
2024-02-02 12:10:00,48.22,48.28,48.11,48.17,877403.0,46.1974,46.2549,46.092,46.1495,877403.0
2024-02-02 12:20:00,48.17,48.42,48.16,48.39,256792.0,46.1495,46.389,46.1399,46.3603,256792.0
2024-02-02 12:30:00,48.39,48.56,48.35,48.49,588332.0,46.3603,46.5231,46.3219,46.4561,588332.0
2024-02-02 12:40:00,48.48,48.54,48.12,48.33,725894.0,46.4465,46.504,46.1016,46.3028,725894.0
2024-02-02 12:50:00,48.32,48.36,48.17,48.35,192608.0,46.2932,46.3315,46.1495,46.3219,192608.0
2024-02-02 13:00:00,48.36,48.38,48.21,48.25,222676.0,46.3315,46.3507,46.1878,46.2261,222676.0
2024-02-02 13:10:00,48.26,48.46,48.22,48.42,207708.0,46.2357,46.4273,46.1974,46.389,207708.0
2024-02-02 13:20:00,48.42,48.49,48.24,48.27,323739.0,46.389,46.4561,46.2166,46.2453,323739.0
2024-02-02 13:30:00,48.26,48.32,48.19,48.27,260515.0,46.2357,46.2932,46.1687,46.2453,260515.0
2024-02-02 13:40:00,48.27,48.29,48.05,48.1,935798.0,46.2453,46.2645,46.0345,46.0824,935798.0
2024-02-02 13:50:00,48.11,48.17,48.05,48.07,545237.0,46.092,46.1495,46.0345,46.0537,545237.0
2024-02-02 14:00:00,48.07,48.29,48.07,48.27,338446.0,46.0537,46.2645,46.0537,46.2453,338446.0
2024-02-02 14:10:00,48.27,48.41,48.22,48.34,402944.0,46.2453,46.3794,46.1974,46.3124,402944.0
2024-02-02 14:20:00,48.35,48.36,48.2,48.23,395184.0,46.3219,46.3315,46.1782,46.207,395184.0
2024-02-02 14:30:00,48.24,48.33,48.17,48.28,293824.0,46.2166,46.3028,46.1495,46.2549,293824.0
2024-02-02 14:40:00,48.28,48.33,48.24,48.28,255450.0,46.2549,46.3028,46.2166,46.2549,255450.0
2024-02-02 14:50:00,48.26,48.31,48.18,48.3,457171.0,46.2357,46.2836,46.1591,46.274,457171.0
2024-02-02 15:00:00,48.3,48.36,48.19,48.34,371577.0,46.274,46.3315,46.1687,46.3124,371577.0
2024-02-02 15:10:00,48.35,48.45,48.33,48.41,323566.0,46.3219,46.4178,46.3028,46.3794,323566.0
2024-02-02 15:20:00,48.41,48.57,48.31,48.55,803404.0,46.3794,46.5327,46.2836,46.5136,803404.0
2024-02-02 15:30:00,48.55,48.56,48.38,48.4,437852.0,46.5136,46.5231,46.3507,46.3699,437852.0
2024-02-02 15:40:00,48.4,48.4,48.29,48.4,900013.0,46.3699,46.3699,46.2645,46.3699,900013.0
2024-02-02 15:50:00,48.39,48.52,48.38,48.4,2017972.0,46.3603,46.4848,46.3507,46.3699,2017972.0
2024-02-05 09:30:00,47.93,47.95,47.43,47.55,1337339.0,45.9196,45.9387,45.4405,45.5555,1337339.0
2024-02-05 09:40:00,47.56,47.91,47.45,47.88,712250.0,45.5651,45.9004,45.4597,45.8717,712250.0
2024-02-05 09:50:00,47.89,47.91,47.66,47.74,313967.0,45.8812,45.9004,45.6609,45.7375,313967.0
2024-02-05 10:00:00,47.73,47.73,47.29,47.36,538921.0,45.728,45.728,45.3064,45.3735,538921.0
2024-02-05 10:10:00,47.36,47.45,47.18,47.4,408018.0,45.3735,45.4597,45.201,45.4118,408018.0
2024-02-05 10:20:00,47.41,47.48,47.32,47.38,347952.0,45.4214,45.4884,45.3352,45.3926,347952.0
2024-02-05 10:30:00,47.38,47.55,47.33,47.35,329629.0,45.3926,45.5555,45.3447,45.3639,329629.0
2024-02-05 10:40:00,47.36,47.38,47.2,47.36,425353.0,45.3735,45.3926,45.2202,45.3735,425353.0
2024-02-05 10:50:00,47.36,47.42,47.26,47.3,279219.0,45.3735,45.431,45.2777,45.316,279219.0
2024-02-05 11:00:00,47.3,47.4,47.2,47.38,223115.0,45.316,45.4118,45.2202,45.3926,223115.0
2024-02-05 11:10:00,47.38,47.6,47.37,47.56,238480.0,45.3926,45.6034,45.3831,45.5651,238480.0
2024-02-05 11:20:00,47.57,47.57,47.44,47.49,262613.0,45.5747,45.5747,45.4501,45.498,262613.0
2024-02-05 11:30:00,47.48,47.52,47.4,47.43,131638.0,45.4884,45.5268,45.4118,45.4405,131638.0
2024-02-05 11:40:00,47.42,47.51,47.38,47.45,312998.0,45.431,45.5172,45.3926,45.4597,312998.0
2024-02-05 11:50:00,47.45,47.46,47.37,47.42,131752.0,45.4597,45.4693,45.3831,45.431,131752.0
2024-02-05 12:00:00,47.42,47.53,47.4,47.53,88419.0,45.431,45.5363,45.4118,45.5363,88419.0
2024-02-05 12:10:00,47.53,47.62,47.52,47.62,138758.0,45.5363,45.6226,45.5268,45.6226,138758.0
2024-02-05 12:20:00,47.62,47.63,47.51,47.61,380320.0,45.6226,45.6321,45.5172,45.613,380320.0
2024-02-05 12:30:00,47.62,47.75,47.62,47.71,171979.0,45.6226,45.7471,45.6226,45.7088,171979.0
2024-02-05 12:40:00,47.71,47.73,47.6,47.62,128687.0,45.7088,45.728,45.6034,45.6226,128687.0
2024-02-05 12:50:00,47.61,47.71,47.54,47.68,86894.0,45.613,45.7088,45.5459,45.6801,86894.0
2024-02-05 13:00:00,47.67,47.73,47.62,47.69,96147.0,45.6705,45.728,45.6226,45.6896,96147.0
2024-02-05 13:10:00,47.69,47.72,47.66,47.71,112667.0,45.6896,45.7184,45.6609,45.7088,112667.0
2024-02-05 13:20:00,47.71,47.72,47.55,47.55,441515.0,45.7088,45.7184,45.5555,45.5555,441515.0
2024-02-05 13:30:00,47.55,47.66,47.54,47.63,231504.0,45.5555,45.6609,45.5459,45.6321,231504.0
2024-02-05 13:40:00,47.64,47.69,47.6,47.68,255972.0,45.6417,45.6896,45.6034,45.6801,255972.0
2024-02-05 13:50:00,47.68,47.7,47.62,47.66,163623.0,45.6801,45.6992,45.6226,45.6609,163623.0
2024-02-05 14:00:00,47.67,47.77,47.62,47.75,170540.0,45.6705,45.7663,45.6226,45.7471,170540.0
2024-02-05 14:10:00,47.74,47.77,47.71,47.73,234635.0,45.7375,45.7663,45.7088,45.728,234635.0
2024-02-05 14:20:00,47.73,47.86,47.72,47.86,581096.0,45.728,45.8525,45.7184,45.8525,581096.0
2024-02-05 14:30:00,47.86,47.91,47.82,47.83,372378.0,45.8525,45.9004,45.8142,45.8238,372378.0
2024-02-05 14:40:00,47.84,47.97,47.83,47.9,294786.0,45.8333,45.9579,45.8238,45.8908,294786.0
2024-02-05 14:50:00,47.9,47.92,47.85,47.89,180483.0,45.8908,45.91,45.8429,45.8812,180483.0
2024-02-05 15:00:00,47.9,47.92,47.74,47.76,434412.0,45.8908,45.91,45.7375,45.7567,434412.0
2024-02-05 15:10:00,47.76,47.76,47.63,47.71,484452.0,45.7567,45.7567,45.6321,45.7088,484452.0
2024-02-05 15:20:00,47.7,47.84,47.67,47.8,234974.0,45.6992,45.8333,45.6705,45.795,234974.0
2024-02-05 15:30:00,47.81,47.84,47.68,47.69,182843.0,45.8046,45.8333,45.6801,45.6896,182843.0
2024-02-05 15:40:00,47.69,47.72,47.6,47.6,441614.0,45.6896,45.7184,45.6034,45.6034,441614.0
2024-02-05 15:50:00,47.61,47.73,47.53,47.55,1975635.0,45.613,45.728,45.5363,45.5555,1975635.0
2024-02-06 09:30:00,47.53,47.98,47.43,47.9,559436.0,45.5363,45.9675,45.4405,45.8908,559436.0
2024-02-06 09:40:00,47.91,48.05,47.87,47.91,353387.0,45.9004,46.0345,45.8621,45.9004,353387.0
2024-02-06 09:50:00,47.92,47.95,47.53,47.56,637810.0,45.91,45.9387,45.5363,45.5651,637810.0
2024-02-06 10:00:00,47.56,47.61,47.36,47.56,822255.0,45.5651,45.613,45.3735,45.5651,822255.0
2024-02-06 10:10:00,47.54,47.55,47.21,47.45,645465.0,45.5459,45.5555,45.2298,45.4597,645465.0
2024-02-06 10:20:00,47.44,47.6,47.31,47.59,763842.0,45.4501,45.6034,45.3256,45.5938,763842.0
2024-02-06 10:30:00,47.59,47.63,47.47,47.51,949126.0,45.5938,45.6321,45.4789,45.5172,949126.0
2024-02-06 10:40:00,47.51,47.51,47.02,47.03,1108347.0,45.5172,45.5172,45.0477,45.0573,1108347.0
2024-02-06 10:50:00,47.03,47.25,46.93,47.01,849168.0,45.0573,45.2681,44.9615,45.0382,849168.0
2024-02-06 11:00:00,47.0,47.09,46.92,46.93,749751.0,45.0286,45.1148,44.9519,44.9615,749751.0
2024-02-06 11:10:00,46.94,47.13,46.88,47.13,933871.0,44.9711,45.1531,44.9136,45.1531,933871.0
2024-02-06 11:20:00,47.13,47.31,47.11,47.25,499514.0,45.1531,45.3256,45.134,45.2681,499514.0
2024-02-06 11:30:00,47.24,47.29,47.2,47.23,184454.0,45.2585,45.3064,45.2202,45.2489,184454.0
2024-02-06 11:40:00,47.24,47.27,47.1,47.11,145278.0,45.2585,45.2872,45.1244,45.134,145278.0
2024-02-06 11:50:00,47.11,47.25,47.06,47.18,260142.0,45.134,45.2681,45.0861,45.201,260142.0
2024-02-06 12:00:00,47.17,47.3,47.13,47.28,236994.0,45.1914,45.316,45.1531,45.2968,236994.0
2024-02-06 12:10:00,47.28,47.29,47.06,47.08,431621.0,45.2968,45.3064,45.0861,45.1052,431621.0
2024-02-06 12:20:00,47.08,47.22,46.95,47.18,521406.0,45.1052,45.2393,44.9807,45.201,521406.0
2024-02-06 12:30:00,47.19,47.22,47.02,47.04,378402.0,45.2106,45.2393,45.0477,45.0669,378402.0
2024-02-06 12:40:00,47.04,47.04,46.9,46.95,301032.0,45.0669,45.0669,44.9328,44.9807,301032.0
2024-02-06 12:50:00,46.94,47.0,46.86,46.88,353690.0,44.9711,45.0286,44.8944,44.9136,353690.0
2024-02-06 13:00:00,46.87,46.95,46.83,46.89,303481.0,44.904,44.9807,44.8657,44.9232,303481.0
2024-02-06 13:10:00,46.88,46.9,46.76,46.87,378654.0,44.9136,44.9328,44.7986,44.904,378654.0
2024-02-06 13:20:00,46.87,46.88,46.8,46.87,136112.0,44.904,44.9136,44.837,44.904,136112.0
2024-02-06 13:30:00,46.87,46.94,46.83,46.9,336474.0,44.904,44.9711,44.8657,44.9328,336474.0
2024-02-06 13:40:00,46.9,47.06,46.87,47.0,263293.0,44.9328,45.0861,44.904,45.0286,263293.0
2024-02-06 13:50:00,47.0,47.1,46.97,47.03,228188.0,45.0286,45.1244,44.9998,45.0573,228188.0
2024-02-06 14:00:00,47.04,47.09,46.92,46.93,434578.0,45.0669,45.1148,44.9519,44.9615,434578.0
2024-02-06 14:10:00,46.93,46.93,46.83,46.91,142583.0,44.9615,44.9615,44.8657,44.9423,142583.0
2024-02-06 14:20:00,46.91,46.98,46.87,46.88,126936.0,44.9423,45.0094,44.904,44.9136,126936.0
2024-02-06 14:30:00,46.88,46.93,46.85,46.93,157243.0,44.9136,44.9615,44.8849,44.9615,157243.0
2024-02-06 14:40:00,46.93,47.11,46.91,47.11,277411.0,44.9615,45.134,44.9423,45.134,277411.0
2024-02-06 14:50:00,47.11,47.14,46.99,47.04,272979.0,45.134,45.1627,45.019,45.0669,272979.0
2024-02-06 15:00:00,47.05,47.05,46.9,46.96,426834.0,45.0765,45.0765,44.9328,44.9903,426834.0
2024-02-06 15:10:00,46.96,47.01,46.8,46.83,508494.0,44.9903,45.0382,44.837,44.8657,508494.0
2024-02-06 15:20:00,46.84,46.86,46.72,46.75,676141.0,44.8753,44.8944,44.7603,44.7891,676141.0
2024-02-06 15:30:00,46.75,46.75,46.61,46.66,683517.0,44.7891,44.7891,44.6549,44.7028,683517.0
2024-02-06 15:40:00,46.66,46.85,46.65,46.85,637478.0,44.7028,44.8849,44.6933,44.8849,637478.0
2024-02-06 15:50:00,46.85,46.98,46.83,46.97,1533457.0,44.8849,45.0094,44.8657,44.9998,1533457.0
2024-02-07 09:30:00,47.18,47.23,46.39,46.44,1696637.0,45.201,45.2489,44.4442,44.4921,1696637.0
2024-02-07 09:40:00,46.44,46.45,45.7,45.78,1857189.0,44.4921,44.5016,43.7831,43.8597,1857189.0
2024-02-07 09:50:00,45.78,45.97,45.67,45.8,1652633.0,43.8597,44.0418,43.7544,43.8789,1652633.0
2024-02-07 10:00:00,45.78,46.06,45.7,46.01,1194534.0,43.8597,44.128,43.7831,44.0801,1194534.0
2024-02-07 10:10:00,46.01,46.5,45.97,46.3,2508942.0,44.0801,44.5495,44.0418,44.3579,2508942.0
2024-02-07 10:20:00,46.3,46.45,46.15,46.43,683191.0,44.3579,44.5016,44.2142,44.4825,683191.0
2024-02-07 10:30:00,46.44,46.48,45.99,46.05,1488936.0,44.4921,44.5304,44.0609,44.1184,1488936.0
2024-02-07 10:40:00,46.06,46.35,46.01,46.33,954720.0,44.128,44.4058,44.0801,44.3867,954720.0
2024-02-07 10:50:00,46.34,46.4,46.07,46.09,475708.0,44.3963,44.4537,44.1376,44.1567,475708.0
2024-02-07 11:00:00,46.09,46.19,46.03,46.15,490855.0,44.1567,44.2525,44.0993,44.2142,490855.0
2024-02-07 11:10:00,46.16,46.18,46.05,46.11,261239.0,44.2238,44.243,44.1184,44.1759,261239.0
2024-02-07 11:20:00,46.11,46.11,45.99,46.05,278691.0,44.1759,44.1759,44.0609,44.1184,278691.0
2024-02-07 11:30:00,46.05,46.17,46.04,46.16,439948.0,44.1184,44.2334,44.1088,44.2238,439948.0
2024-02-07 11:40:00,46.17,46.24,46.13,46.17,516190.0,44.2334,44.3005,44.1951,44.2334,516190.0
2024-02-07 11:50:00,46.16,46.36,46.12,46.34,320226.0,44.2238,44.4154,44.1855,44.3963,320226.0
2024-02-07 12:00:00,46.34,46.53,46.34,46.53,628505.0,44.3963,44.5783,44.3963,44.5783,628505.0
2024-02-07 12:10:00,46.52,46.53,46.35,46.51,380493.0,44.5687,44.5783,44.4058,44.5591,380493.0
2024-02-07 12:20:00,46.51,46.68,46.42,46.68,532178.0,44.5591,44.722,44.4729,44.722,532178.0
2024-02-07 12:30:00,46.68,46.75,46.6,46.66,490168.0,44.722,44.7891,44.6454,44.7028,490168.0
2024-02-07 12:40:00,46.66,46.67,46.52,46.6,290787.0,44.7028,44.7124,44.5687,44.6454,290787.0
2024-02-07 12:50:00,46.61,46.71,46.54,46.68,220769.0,44.6549,44.7507,44.5879,44.722,220769.0
2024-02-07 13:00:00,46.69,47.0,46.64,46.99,1194682.0,44.7316,45.0286,44.6837,45.019,1194682.0
2024-02-07 13:10:00,47.0,47.04,46.9,47.0,1138727.0,45.0286,45.0669,44.9328,45.0286,1138727.0
2024-02-07 13:20:00,47.0,47.16,46.97,47.15,807113.0,45.0286,45.1819,44.9998,45.1723,807113.0
2024-02-07 13:30:00,47.15,47.16,46.98,47.04,342702.0,45.1723,45.1819,45.0094,45.0669,342702.0
2024-02-07 13:40:00,47.04,47.05,46.86,46.97,520606.0,45.0669,45.0765,44.8944,44.9998,520606.0
2024-02-07 13:50:00,46.97,47.06,46.93,47.06,444356.0,44.9998,45.0861,44.9615,45.0861,444356.0
2024-02-07 14:00:00,47.05,47.15,47.05,47.11,344171.0,45.0765,45.1723,45.0765,45.134,344171.0
2024-02-07 14:10:00,47.12,47.12,46.99,47.02,196616.0,45.1435,45.1435,45.019,45.0477,196616.0
2024-02-07 14:20:00,47.02,47.05,46.97,47.02,328910.0,45.0477,45.0765,44.9998,45.0477,328910.0
2024-02-07 14:30:00,47.03,47.08,46.99,47.05,215807.0,45.0573,45.1052,45.019,45.0765,215807.0
2024-02-07 14:40:00,47.05,47.14,47.03,47.03,384215.0,45.0765,45.1627,45.0573,45.0573,384215.0
2024-02-07 14:50:00,47.03,47.05,46.96,47.01,404931.0,45.0573,45.0765,44.9903,45.0382,404931.0
2024-02-07 15:00:00,47.02,47.03,46.95,47.0,243276.0,45.0477,45.0573,44.9807,45.0286,243276.0
2024-02-07 15:10:00,47.01,47.02,46.83,46.87,571130.0,45.0382,45.0477,44.8657,44.904,571130.0
2024-02-07 15:20:00,46.87,46.87,46.8,46.83,347221.0,44.904,44.904,44.837,44.8657,347221.0
2024-02-07 15:30:00,46.83,46.88,46.76,46.87,643848.0,44.8657,44.9136,44.7986,44.904,643848.0
2024-02-07 15:40:00,46.87,46.87,46.76,46.78,789145.0,44.904,44.904,44.7986,44.8178,789145.0
2024-02-07 15:50:00,46.77,46.85,46.69,46.83,1432117.0,44.8082,44.8849,44.7316,44.8657,1432117.0
2024-02-08 09:30:00,46.45,46.89,46.44,46.51,535095.0,44.5016,44.9232,44.4921,44.5591,535095.0
2024-02-08 09:40:00,46.51,46.59,46.39,46.39,382341.0,44.5591,44.6358,44.4442,44.4442,382341.0
2024-02-08 09:50:00,46.4,46.72,46.39,46.71,460422.0,44.4537,44.7603,44.4442,44.7507,460422.0
2024-02-08 10:00:00,46.7,47.15,46.7,47.05,679120.0,44.7412,45.1723,44.7412,45.0765,679120.0
2024-02-08 10:10:00,47.06,47.13,46.98,47.03,343218.0,45.0861,45.1531,45.0094,45.0573,343218.0
2024-02-08 10:20:00,47.03,47.1,46.89,46.93,344406.0,45.0573,45.1244,44.9232,44.9615,344406.0
2024-02-08 10:30:00,46.94,47.15,46.93,47.06,228405.0,44.9711,45.1723,44.9615,45.0861,228405.0
2024-02-08 10:40:00,47.06,47.06,46.92,47.02,259749.0,45.0861,45.0861,44.9519,45.0477,259749.0
2024-02-08 10:50:00,47.01,47.11,46.97,47.07,315892.0,45.0382,45.134,44.9998,45.0956,315892.0
2024-02-08 11:00:00,47.07,47.09,46.86,46.88,345487.0,45.0956,45.1148,44.8944,44.9136,345487.0
2024-02-08 11:10:00,46.88,46.95,46.83,46.87,202497.0,44.9136,44.9807,44.8657,44.904,202497.0
2024-02-08 11:20:00,46.87,46.93,46.65,46.7,359470.0,44.904,44.9615,44.6933,44.7412,359470.0
2024-02-08 11:30:00,46.7,46.73,46.66,46.73,185347.0,44.7412,44.7699,44.7028,44.7699,185347.0
2024-02-08 11:40:00,46.72,46.82,46.71,46.75,558991.0,44.7603,44.8561,44.7507,44.7891,558991.0
2024-02-08 11:50:00,46.75,46.83,46.74,46.8,244410.0,44.7891,44.8657,44.7795,44.837,244410.0
2024-02-08 12:00:00,46.81,46.85,46.72,46.79,194714.0,44.8465,44.8849,44.7603,44.8274,194714.0
2024-02-08 12:10:00,46.79,46.85,46.77,46.83,263491.0,44.8274,44.8849,44.8082,44.8657,263491.0
2024-02-08 12:20:00,46.84,46.84,46.75,46.76,69438.0,44.8753,44.8753,44.7891,44.7986,69438.0
2024-02-08 12:30:00,46.76,46.78,46.68,46.7,138568.0,44.7986,44.8178,44.722,44.7412,138568.0
2024-02-08 12:40:00,46.7,46.7,46.57,46.57,143659.0,44.7412,44.7412,44.6166,44.6166,143659.0
2024-02-08 12:50:00,46.57,46.71,46.57,46.7,122259.0,44.6166,44.7507,44.6166,44.7412,122259.0
2024-02-08 13:00:00,46.69,46.87,46.64,46.66,313804.0,44.7316,44.904,44.6837,44.7028,313804.0
2024-02-08 13:10:00,46.66,46.71,46.64,46.68,138018.0,44.7028,44.7507,44.6837,44.722,138018.0
2024-02-08 13:20:00,46.68,46.75,46.65,46.74,58408.0,44.722,44.7891,44.6933,44.7795,58408.0
2024-02-08 13:30:00,46.74,46.94,46.73,46.94,188477.0,44.7795,44.9711,44.7699,44.9711,188477.0
2024-02-08 13:40:00,46.93,46.99,46.87,46.98,94520.0,44.9615,45.019,44.904,45.0094,94520.0
2024-02-08 13:50:00,46.97,47.0,46.94,47.0,196948.0,44.9998,45.0286,44.9711,45.0286,196948.0
2024-02-08 14:00:00,47.01,47.08,46.97,47.07,229540.0,45.0382,45.1052,44.9998,45.0956,229540.0
2024-02-08 14:10:00,47.06,47.13,47.06,47.07,181699.0,45.0861,45.1531,45.0861,45.0956,181699.0
2024-02-08 14:20:00,47.06,47.1,47.0,47.07,190280.0,45.0861,45.1244,45.0286,45.0956,190280.0
2024-02-08 14:30:00,47.06,47.08,46.92,47.02,198861.0,45.0861,45.1052,44.9519,45.0477,198861.0
2024-02-08 14:40:00,47.01,47.06,46.99,47.03,118282.0,45.0382,45.0861,45.019,45.0573,118282.0
2024-02-08 14:50:00,47.03,47.1,47.02,47.08,173820.0,45.0573,45.1244,45.0477,45.1052,173820.0
2024-02-08 15:00:00,47.08,47.1,46.96,46.97,92416.0,45.1052,45.1244,44.9903,44.9998,92416.0
2024-02-08 15:10:00,46.97,47.1,46.96,47.07,162884.0,44.9998,45.1244,44.9903,45.0956,162884.0
2024-02-08 15:20:00,47.07,47.11,47.01,47.05,219873.0,45.0956,45.134,45.0382,45.0765,219873.0
2024-02-08 15:30:00,47.05,47.13,47.01,47.02,426060.0,45.0765,45.1531,45.0382,45.0477,426060.0
2024-02-08 15:40:00,47.01,47.09,46.98,46.98,680343.0,45.0382,45.1148,45.0094,45.0094,680343.0
2024-02-08 15:50:00,47.0,47.07,46.92,47.05,1310004.0,45.0286,45.0956,44.9519,45.0765,1310004.0
2024-02-09 09:30:00,47.08,47.16,46.81,46.96,735465.0,45.1052,45.1819,44.8465,44.9903,735465.0
2024-02-09 09:40:00,46.96,47.11,46.84,46.87,327582.0,44.9903,45.134,44.8753,44.904,327582.0
2024-02-09 09:50:00,46.88,46.93,46.69,46.93,302448.0,44.9136,44.9615,44.7316,44.9615,302448.0
2024-02-09 10:00:00,46.93,46.99,46.82,46.93,244220.0,44.9615,45.019,44.8561,44.9615,244220.0
2024-02-09 10:10:00,46.93,46.93,46.59,46.59,241066.0,44.9615,44.9615,44.6358,44.6358,241066.0
2024-02-09 10:20:00,46.59,46.77,46.51,46.75,432864.0,44.6358,44.8082,44.5591,44.7891,432864.0
2024-02-09 10:30:00,46.75,46.88,46.71,46.85,324821.0,44.7891,44.9136,44.7507,44.8849,324821.0
2024-02-09 10:40:00,46.85,47.02,46.78,47.01,153585.0,44.8849,45.0477,44.8178,45.0382,153585.0
2024-02-09 10:50:00,47.01,47.07,46.95,47.06,155455.0,45.0382,45.0956,44.9807,45.0861,155455.0
2024-02-09 11:00:00,47.06,47.1,46.97,47.06,288154.0,45.0861,45.1244,44.9998,45.0861,288154.0
2024-02-09 11:10:00,47.06,47.13,46.93,47.0,236908.0,45.0861,45.1531,44.9615,45.0286,236908.0
2024-02-09 11:20:00,46.99,47.03,46.84,46.93,254557.0,45.019,45.0573,44.8753,44.9615,254557.0
2024-02-09 11:30:00,46.95,46.98,46.88,46.91,208778.0,44.9807,45.0094,44.9136,44.9423,208778.0
2024-02-09 11:40:00,46.9,46.99,46.9,46.99,73500.0,44.9328,45.019,44.9328,45.019,73500.0
2024-02-09 11:50:00,46.99,47.09,46.97,47.06,151565.0,45.019,45.1148,44.9998,45.0861,151565.0
2024-02-09 12:00:00,47.06,47.18,47.05,47.17,176963.0,45.0861,45.201,45.0765,45.1914,176963.0
2024-02-09 12:10:00,47.17,47.27,47.1,47.27,410270.0,45.1914,45.2872,45.1244,45.2872,410270.0
2024-02-09 12:20:00,47.26,47.42,47.22,47.42,458685.0,45.2777,45.431,45.2393,45.431,458685.0
2024-02-09 12:30:00,47.42,47.47,47.33,47.4,792515.0,45.431,45.4789,45.3447,45.4118,792515.0
2024-02-09 12:40:00,47.41,47.54,47.4,47.52,256252.0,45.4214,45.5459,45.4118,45.5268,256252.0
2024-02-09 12:50:00,47.52,47.63,47.44,47.59,611741.0,45.5268,45.6321,45.4501,45.5938,611741.0
2024-02-09 13:00:00,47.59,47.73,47.55,47.55,407393.0,45.5938,45.728,45.5555,45.5555,407393.0
2024-02-09 13:10:00,47.55,47.73,47.55,47.72,204417.0,45.5555,45.728,45.5555,45.7184,204417.0
2024-02-09 13:20:00,47.72,47.99,47.71,47.95,581122.0,45.7184,45.977,45.7088,45.9387,581122.0
2024-02-09 13:30:00,47.96,47.97,47.73,47.87,473826.0,45.9483,45.9579,45.728,45.8621,473826.0
2024-02-09 13:40:00,47.86,47.93,47.8,47.88,352024.0,45.8525,45.9196,45.795,45.8717,352024.0
2024-02-09 13:50:00,47.88,47.88,47.75,47.77,190674.0,45.8717,45.8717,45.7471,45.7663,190674.0
2024-02-09 14:00:00,47.77,47.83,47.71,47.76,305802.0,45.7663,45.8238,45.7088,45.7567,305802.0
2024-02-09 14:10:00,47.76,47.83,47.75,47.79,139445.0,45.7567,45.8238,45.7471,45.7854,139445.0
2024-02-09 14:20:00,47.79,47.8,47.73,47.76,144214.0,45.7854,45.795,45.728,45.7567,144214.0
2024-02-09 14:30:00,47.76,47.77,47.67,47.74,183782.0,45.7567,45.7663,45.6705,45.7375,183782.0
2024-02-09 14:40:00,47.74,47.81,47.72,47.73,215540.0,45.7375,45.8046,45.7184,45.728,215540.0
2024-02-09 14:50:00,47.72,47.73,47.56,47.58,241604.0,45.7184,45.728,45.5651,45.5842,241604.0
2024-02-09 15:00:00,47.58,47.6,47.47,47.59,423467.0,45.5842,45.6034,45.4789,45.5938,423467.0
2024-02-09 15:10:00,47.6,47.74,47.58,47.69,249423.0,45.6034,45.7375,45.5842,45.6896,249423.0
2024-02-09 15:20:00,47.69,47.79,47.69,47.74,220598.0,45.6896,45.7854,45.6896,45.7375,220598.0
2024-02-09 15:30:00,47.75,47.85,47.73,47.81,351769.0,45.7471,45.8429,45.728,45.8046,351769.0
2024-02-09 15:40:00,47.8,47.81,47.73,47.77,388932.0,45.795,45.8046,45.728,45.7663,388932.0
2024-02-09 15:50:00,47.77,47.88,47.73,47.88,1039884.0,45.7663,45.8717,45.728,45.8717,1039884.0
2024-02-12 09:30:00,47.9,48.34,47.8,48.31,1405882.0,45.8908,46.3124,45.795,46.2836,1405882.0
2024-02-12 09:40:00,48.31,48.72,48.31,48.66,1156959.0,46.2836,46.6764,46.2836,46.6189,1156959.0
2024-02-12 09:50:00,48.66,48.92,48.65,48.89,967551.0,46.6189,46.868,46.6094,46.8393,967551.0
2024-02-12 10:00:00,48.89,48.96,48.63,48.75,754767.0,46.8393,46.9064,46.5902,46.7052,754767.0
2024-02-12 10:10:00,48.76,48.78,48.51,48.73,448165.0,46.7147,46.7339,46.4752,46.686,448165.0
2024-02-12 10:20:00,48.73,48.94,48.7,48.84,519599.0,46.686,46.8872,46.6573,46.7914,519599.0
2024-02-12 10:30:00,48.84,49.02,48.84,48.99,325453.0,46.7914,46.9638,46.7914,46.9351,325453.0
2024-02-12 10:40:00,48.99,49.01,48.88,49.0,454701.0,46.9351,46.9543,46.8297,46.9447,454701.0
2024-02-12 10:50:00,48.99,49.06,48.82,48.83,573597.0,46.9351,47.0022,46.7722,46.7818,573597.0
2024-02-12 11:00:00,48.83,48.96,48.79,48.94,719997.0,46.7818,46.9064,46.7435,46.8872,719997.0
2024-02-12 11:10:00,48.94,48.99,48.87,48.91,379762.0,46.8872,46.9351,46.8201,46.8585,379762.0
2024-02-12 11:20:00,48.9,48.99,48.87,48.93,181159.0,46.8489,46.9351,46.8201,46.8776,181159.0
2024-02-12 11:30:00,48.93,49.13,48.9,48.96,301986.0,46.8776,47.0692,46.8489,46.9064,301986.0
2024-02-12 11:40:00,48.96,49.04,48.92,48.93,221293.0,46.9064,46.983,46.868,46.8776,221293.0
2024-02-12 11:50:00,48.93,49.03,48.89,49.03,173697.0,46.8776,46.9734,46.8393,46.9734,173697.0
2024-02-12 12:00:00,49.02,49.02,48.87,48.87,271058.0,46.9638,46.9638,46.8201,46.8201,271058.0
2024-02-12 12:10:00,48.88,48.93,48.8,48.88,256552.0,46.8297,46.8776,46.7531,46.8297,256552.0
2024-02-12 12:20:00,48.88,48.89,48.76,48.83,236711.0,46.8297,46.8393,46.7147,46.7818,236711.0
2024-02-12 12:30:00,48.83,48.86,48.77,48.8,178170.0,46.7818,46.8106,46.7243,46.7531,178170.0
2024-02-12 12:40:00,48.8,48.9,48.76,48.9,265528.0,46.7531,46.8489,46.7147,46.8489,265528.0
2024-02-12 12:50:00,48.9,48.95,48.87,48.95,171263.0,46.8489,46.8968,46.8201,46.8968,171263.0
2024-02-12 13:00:00,48.95,48.98,48.9,48.96,236316.0,46.8968,46.9255,46.8489,46.9064,236316.0
2024-02-12 13:10:00,48.96,49.0,48.92,48.98,163990.0,46.9064,46.9447,46.868,46.9255,163990.0
2024-02-12 13:20:00,48.99,49.01,48.9,48.94,152506.0,46.9351,46.9543,46.8489,46.8872,152506.0
2024-02-12 13:30:00,48.93,49.09,48.92,49.0,226051.0,46.8776,47.0309,46.868,46.9447,226051.0
2024-02-12 13:40:00,49.0,49.18,48.96,49.18,237136.0,46.9447,47.1171,46.9064,47.1171,237136.0
2024-02-12 13:50:00,49.19,49.23,49.14,49.14,335802.0,47.1267,47.165,47.0788,47.0788,335802.0
2024-02-12 14:00:00,49.13,49.32,49.12,49.31,347916.0,47.0692,47.2513,47.0596,47.2417,347916.0
2024-02-12 14:10:00,49.31,49.41,49.02,49.03,598938.0,47.2417,47.3375,46.9638,46.9734,598938.0
2024-02-12 14:20:00,49.03,49.17,48.99,49.16,246827.0,46.9734,47.1076,46.9351,47.098,246827.0
2024-02-12 14:30:00,49.16,49.22,49.09,49.16,170321.0,47.098,47.1555,47.0309,47.098,170321.0
2024-02-12 14:40:00,49.16,49.23,49.13,49.16,146457.0,47.098,47.165,47.0692,47.098,146457.0
2024-02-12 14:50:00,49.16,49.22,49.08,49.21,255377.0,47.098,47.1555,47.0213,47.1459,255377.0
2024-02-12 15:00:00,49.21,49.31,49.2,49.26,162490.0,47.1459,47.2417,47.1363,47.1938,162490.0
2024-02-12 15:10:00,49.26,49.32,49.19,49.23,216492.0,47.1938,47.2513,47.1267,47.165,216492.0
2024-02-12 15:20:00,49.23,49.23,49.13,49.14,182513.0,47.165,47.165,47.0692,47.0788,182513.0
2024-02-12 15:30:00,49.14,49.14,49.04,49.12,270143.0,47.0788,47.0788,46.983,47.0596,270143.0
2024-02-12 15:40:00,49.11,49.15,49.03,49.04,371852.0,47.0501,47.0884,46.9734,46.983,371852.0
2024-02-12 15:50:00,49.03,49.11,48.84,48.86,1128725.0,46.9734,47.0501,46.7914,46.8106,1128725.0
2024-02-13 09:30:00,47.31,47.55,47.1,47.29,1979149.0,45.3256,45.5555,45.1244,45.3064,1979149.0
2024-02-13 09:40:00,47.28,47.44,47.1,47.25,986026.0,45.2968,45.4501,45.1244,45.2681,986026.0
2024-02-13 09:50:00,47.25,47.31,46.83,46.93,1202074.0,45.2681,45.3256,44.8657,44.9615,1202074.0
2024-02-13 10:00:00,46.93,47.07,46.82,46.88,1001742.0,44.9615,45.0956,44.8561,44.9136,1001742.0
2024-02-13 10:10:00,46.88,46.96,46.66,46.94,966350.0,44.9136,44.9903,44.7028,44.9711,966350.0
2024-02-13 10:20:00,46.94,47.11,46.91,47.05,804499.0,44.9711,45.134,44.9423,45.0765,804499.0
2024-02-13 10:30:00,47.05,47.11,46.79,46.92,869193.0,45.0765,45.134,44.8274,44.9519,869193.0
2024-02-13 10:40:00,46.91,47.01,46.8,46.96,386161.0,44.9423,45.0382,44.837,44.9903,386161.0
2024-02-13 10:50:00,46.96,47.09,46.92,46.96,815947.0,44.9903,45.1148,44.9519,44.9903,815947.0
2024-02-13 11:00:00,46.96,47.11,46.96,47.09,706484.0,44.9903,45.134,44.9903,45.1148,706484.0
2024-02-13 11:10:00,47.08,47.22,47.05,47.1,684208.0,45.1052,45.2393,45.0765,45.1244,684208.0
2024-02-13 11:20:00,47.1,47.3,47.1,47.2,394576.0,45.1244,45.316,45.1244,45.2202,394576.0
2024-02-13 11:30:00,47.21,47.32,47.14,47.22,430821.0,45.2298,45.3352,45.1627,45.2393,430821.0
2024-02-13 11:40:00,47.23,47.25,47.13,47.24,460801.0,45.2489,45.2681,45.1531,45.2585,460801.0
2024-02-13 11:50:00,47.23,47.26,47.01,47.08,566140.0,45.2489,45.2777,45.0382,45.1052,566140.0
2024-02-13 12:00:00,47.07,47.12,46.95,47.02,621969.0,45.0956,45.1435,44.9807,45.0477,621969.0
2024-02-13 12:10:00,47.03,47.06,46.95,46.97,263005.0,45.0573,45.0861,44.9807,44.9998,263005.0
2024-02-13 12:20:00,46.97,46.97,46.84,46.92,383128.0,44.9998,44.9998,44.8753,44.9519,383128.0
2024-02-13 12:30:00,46.93,47.11,46.88,47.11,149416.0,44.9615,45.134,44.9136,45.134,149416.0
2024-02-13 12:40:00,47.1,47.13,47.03,47.09,148905.0,45.1244,45.1531,45.0573,45.1148,148905.0
2024-02-13 12:50:00,47.09,47.12,46.97,47.06,213983.0,45.1148,45.1435,44.9998,45.0861,213983.0
2024-02-13 13:00:00,47.06,47.06,46.87,46.88,359452.0,45.0861,45.0861,44.904,44.9136,359452.0
2024-02-13 13:10:00,46.87,46.96,46.85,46.92,245995.0,44.904,44.9903,44.8849,44.9519,245995.0
2024-02-13 13:20:00,46.92,46.92,46.79,46.82,170874.0,44.9519,44.9519,44.8274,44.8561,170874.0
2024-02-13 13:30:00,46.81,46.91,46.75,46.91,314058.0,44.8465,44.9423,44.7891,44.9423,314058.0
2024-02-13 13:40:00,46.9,46.9,46.76,46.79,180139.0,44.9328,44.9328,44.7986,44.8274,180139.0
2024-02-13 13:50:00,46.79,46.81,46.68,46.77,198957.0,44.8274,44.8465,44.722,44.8082,198957.0
2024-02-13 14:00:00,46.76,46.76,46.64,46.68,337316.0,44.7986,44.7986,44.6837,44.722,337316.0
2024-02-13 14:10:00,46.68,46.7,46.58,46.63,357375.0,44.722,44.7412,44.6262,44.6741,357375.0
2024-02-13 14:20:00,46.63,46.64,46.5,46.55,272931.0,44.6741,44.6837,44.5495,44.5974,272931.0
2024-02-13 14:30:00,46.54,46.68,46.51,46.68,295895.0,44.5879,44.722,44.5591,44.722,295895.0
2024-02-13 14:40:00,46.68,46.7,46.45,46.46,298154.0,44.722,44.7412,44.5016,44.5112,298154.0
2024-02-13 14:50:00,46.46,46.49,46.37,46.44,490838.0,44.5112,44.54,44.425,44.4921,490838.0
2024-02-13 15:00:00,46.44,46.47,46.3,46.35,471859.0,44.4921,44.5208,44.3579,44.4058,471859.0
2024-02-13 15:10:00,46.34,46.39,46.19,46.23,522245.0,44.3963,44.4442,44.2525,44.2909,522245.0
2024-02-13 15:20:00,46.23,46.26,46.07,46.25,750228.0,44.2909,44.3196,44.1376,44.31,750228.0
2024-02-13 15:30:00,46.25,46.61,46.22,46.5,1125332.0,44.31,44.6549,44.2813,44.5495,1125332.0
2024-02-13 15:40:00,46.49,46.67,46.46,46.66,968374.0,44.54,44.7124,44.5112,44.7028,968374.0
2024-02-13 15:50:00,46.65,46.87,46.54,46.84,2524283.0,44.6933,44.904,44.5879,44.8753,2524283.0
2024-02-14 09:30:00,47.45,47.73,47.2,47.39,1028691.0,45.4597,45.728,45.2202,45.4022,1028691.0
2024-02-14 09:40:00,47.37,47.46,47.14,47.2,736172.0,45.3831,45.4693,45.1627,45.2202,736172.0
2024-02-14 09:50:00,47.2,47.34,47.15,47.28,224336.0,45.2202,45.3543,45.1723,45.2968,224336.0
2024-02-14 10:00:00,47.29,47.36,47.1,47.19,342378.0,45.3064,45.3735,45.1244,45.2106,342378.0
2024-02-14 10:10:00,47.18,47.29,47.12,47.29,130075.0,45.201,45.3064,45.1435,45.3064,130075.0
2024-02-14 10:20:00,47.3,47.43,47.24,47.28,225011.0,45.316,45.4405,45.2585,45.2968,225011.0
2024-02-14 10:30:00,47.27,47.32,47.1,47.11,359463.0,45.2872,45.3352,45.1244,45.134,359463.0
2024-02-14 10:40:00,47.11,47.16,46.96,47.11,388709.0,45.134,45.1819,44.9903,45.134,388709.0
2024-02-14 10:50:00,47.12,47.15,46.92,46.97,261120.0,45.1435,45.1723,44.9519,44.9998,261120.0
2024-02-14 11:00:00,46.97,47.08,46.84,47.02,341215.0,44.9998,45.1052,44.8753,45.0477,341215.0
2024-02-14 11:10:00,47.02,47.23,47.01,47.19,208507.0,45.0477,45.2489,45.0382,45.2106,208507.0
2024-02-14 11:20:00,47.18,47.26,47.09,47.19,250443.0,45.201,45.2777,45.1148,45.2106,250443.0
2024-02-14 11:30:00,47.19,47.29,47.16,47.25,139671.0,45.2106,45.3064,45.1819,45.2681,139671.0
2024-02-14 11:40:00,47.25,47.25,47.12,47.22,152285.0,45.2681,45.2681,45.1435,45.2393,152285.0
2024-02-14 11:50:00,47.22,47.26,47.09,47.1,235620.0,45.2393,45.2777,45.1148,45.1244,235620.0
2024-02-14 12:00:00,47.1,47.12,46.98,47.09,208380.0,45.1244,45.1435,45.0094,45.1148,208380.0
2024-02-14 12:10:00,47.08,47.27,47.07,47.24,150289.0,45.1052,45.2872,45.0956,45.2585,150289.0
2024-02-14 12:20:00,47.24,47.28,47.2,47.28,188560.0,45.2585,45.2968,45.2202,45.2968,188560.0
2024-02-14 12:30:00,47.28,47.28,47.14,47.16,204320.0,45.2968,45.2968,45.1627,45.1819,204320.0
2024-02-14 12:40:00,47.16,47.24,47.15,47.23,157154.0,45.1819,45.2585,45.1723,45.2489,157154.0
2024-02-14 12:50:00,47.23,47.26,47.17,47.21,167831.0,45.2489,45.2777,45.1914,45.2298,167831.0
2024-02-14 13:00:00,47.22,47.32,47.21,47.26,79718.0,45.2393,45.3352,45.2298,45.2777,79718.0
2024-02-14 13:10:00,47.25,47.31,47.18,47.27,118720.0,45.2681,45.3256,45.201,45.2872,118720.0
2024-02-14 13:20:00,47.27,47.36,47.27,47.35,46564.0,45.2872,45.3735,45.2872,45.3639,46564.0
2024-02-14 13:30:00,47.36,47.51,47.33,47.48,180658.0,45.3735,45.5172,45.3447,45.4884,180658.0
2024-02-14 13:40:00,47.49,47.51,47.4,47.47,153942.0,45.498,45.5172,45.4118,45.4789,153942.0
2024-02-14 13:50:00,47.47,47.48,47.39,47.42,104634.0,45.4789,45.4884,45.4022,45.431,104634.0
2024-02-14 14:00:00,47.42,47.42,47.19,47.27,232174.0,45.431,45.431,45.2106,45.2872,232174.0
2024-02-14 14:10:00,47.27,47.43,47.26,47.4,157240.0,45.2872,45.4405,45.2777,45.4118,157240.0
2024-02-14 14:20:00,47.39,47.5,47.39,47.48,121230.0,45.4022,45.5076,45.4022,45.4884,121230.0
2024-02-14 14:30:00,47.48,47.54,47.4,47.45,160542.0,45.4884,45.5459,45.4118,45.4597,160542.0
2024-02-14 14:40:00,47.45,47.57,47.45,47.54,270856.0,45.4597,45.5747,45.4597,45.5459,270856.0
2024-02-14 14:50:00,47.53,47.59,47.49,47.58,155850.0,45.5363,45.5938,45.498,45.5842,155850.0
2024-02-14 15:00:00,47.58,47.63,47.54,47.6,291849.0,45.5842,45.6321,45.5459,45.6034,291849.0
2024-02-14 15:10:00,47.61,47.68,47.55,47.66,166125.0,45.613,45.6801,45.5555,45.6609,166125.0
2024-02-14 15:20:00,47.66,47.78,47.64,47.75,242064.0,45.6609,45.7759,45.6417,45.7471,242064.0
2024-02-14 15:30:00,47.75,47.77,47.63,47.68,388503.0,45.7471,45.7663,45.6321,45.6801,388503.0
2024-02-14 15:40:00,47.69,47.71,47.57,47.62,535804.0,45.6896,45.7088,45.5747,45.6226,535804.0
2024-02-14 15:50:00,47.61,47.76,47.58,47.73,1042124.0,45.613,45.7567,45.5842,45.728,1042124.0
2024-02-15 09:30:00,48.01,48.78,48.01,48.76,832627.0,45.9962,46.7339,45.9962,46.7147,832627.0
2024-02-15 09:40:00,48.78,49.27,48.66,49.12,1837663.0,46.7339,47.2034,46.6189,47.0596,1837663.0
2024-02-15 09:50:00,49.11,49.19,48.86,48.91,658977.0,47.0501,47.1267,46.8106,46.8585,658977.0
2024-02-15 10:00:00,48.91,49.05,48.75,48.89,445809.0,46.8585,46.9926,46.7052,46.8393,445809.0
2024-02-15 10:10:00,48.89,48.94,48.64,48.87,621669.0,46.8393,46.8872,46.5998,46.8201,621669.0
2024-02-15 10:20:00,48.88,48.97,48.69,48.71,467924.0,46.8297,46.9159,46.6477,46.6668,467924.0
2024-02-15 10:30:00,48.72,48.76,48.63,48.72,489084.0,46.6764,46.7147,46.5902,46.6764,489084.0
2024-02-15 10:40:00,48.71,48.71,48.53,48.54,327022.0,46.6668,46.6668,46.4944,46.504,327022.0
2024-02-15 10:50:00,48.54,48.58,48.44,48.45,449697.0,46.504,46.5423,46.4082,46.4178,449697.0
2024-02-15 11:00:00,48.44,48.48,48.31,48.38,465188.0,46.4082,46.4465,46.2836,46.3507,465188.0
2024-02-15 11:10:00,48.37,48.52,48.37,48.45,194346.0,46.3411,46.4848,46.3411,46.4178,194346.0
2024-02-15 11:20:00,48.45,48.58,48.42,48.52,137775.0,46.4178,46.5423,46.389,46.4848,137775.0
2024-02-15 11:30:00,48.53,48.75,48.47,48.67,268036.0,46.4944,46.7052,46.4369,46.6285,268036.0
2024-02-15 11:40:00,48.68,48.72,48.63,48.68,311876.0,46.6381,46.6764,46.5902,46.6381,311876.0
2024-02-15 11:50:00,48.68,48.71,48.56,48.62,199698.0,46.6381,46.6668,46.5231,46.5806,199698.0
2024-02-15 12:00:00,48.62,48.88,48.6,48.87,164696.0,46.5806,46.8297,46.5615,46.8201,164696.0
2024-02-15 12:10:00,48.87,48.95,48.82,48.87,253047.0,46.8201,46.8968,46.7722,46.8201,253047.0
2024-02-15 12:20:00,48.87,48.92,48.79,48.86,143280.0,46.8201,46.868,46.7435,46.8106,143280.0
2024-02-15 12:30:00,48.86,48.86,48.77,48.81,115621.0,46.8106,46.8106,46.7243,46.7627,115621.0
2024-02-15 12:40:00,48.81,48.85,48.74,48.78,301002.0,46.7627,46.801,46.6956,46.7339,301002.0
2024-02-15 12:50:00,48.78,48.81,48.67,48.68,172759.0,46.7339,46.7627,46.6285,46.6381,172759.0
2024-02-15 13:00:00,48.68,48.79,48.64,48.79,112001.0,46.6381,46.7435,46.5998,46.7435,112001.0
2024-02-15 13:10:00,48.78,48.92,48.77,48.9,258569.0,46.7339,46.868,46.7243,46.8489,258569.0
2024-02-15 13:20:00,48.9,48.97,48.89,48.95,302622.0,46.8489,46.9159,46.8393,46.8968,302622.0
2024-02-15 13:30:00,48.95,49.08,48.92,49.07,127669.0,46.8968,47.0213,46.868,47.0117,127669.0
2024-02-15 13:40:00,49.07,49.17,49.05,49.16,218925.0,47.0117,47.1076,46.9926,47.098,218925.0
2024-02-15 13:50:00,49.17,49.28,49.13,49.2,431069.0,47.1076,47.2129,47.0692,47.1363,431069.0
2024-02-15 14:00:00,49.2,49.32,49.17,49.28,390859.0,47.1363,47.2513,47.1076,47.2129,390859.0
2024-02-15 14:10:00,49.28,49.31,49.16,49.3,325842.0,47.2129,47.2417,47.098,47.2321,325842.0
2024-02-15 14:20:00,49.29,49.34,49.25,49.34,225344.0,47.2225,47.2704,47.1842,47.2704,225344.0
2024-02-15 14:30:00,49.34,49.44,49.3,49.34,237402.0,47.2704,47.3662,47.2321,47.2704,237402.0
2024-02-15 14:40:00,49.34,49.38,49.22,49.37,339890.0,47.2704,47.3087,47.1555,47.2992,339890.0
2024-02-15 14:50:00,49.37,49.43,49.31,49.37,408536.0,47.2992,47.3566,47.2417,47.2992,408536.0
2024-02-15 15:00:00,49.37,49.43,49.34,49.39,232399.0,47.2992,47.3566,47.2704,47.3183,232399.0
2024-02-15 15:10:00,49.39,49.52,49.39,49.5,594136.0,47.3183,47.4429,47.3183,47.4237,594136.0
2024-02-15 15:20:00,49.5,49.53,49.43,49.48,336226.0,47.4237,47.4525,47.3566,47.4045,336226.0
2024-02-15 15:30:00,49.48,49.5,49.32,49.33,445189.0,47.4045,47.4237,47.2513,47.2608,445189.0
2024-02-15 15:40:00,49.33,49.36,49.19,49.2,631669.0,47.2608,47.2896,47.1267,47.1363,631669.0
2024-02-15 15:50:00,49.19,49.28,49.16,49.22,1260659.0,47.1267,47.2129,47.098,47.1555,1260659.0
2024-02-16 09:30:00,48.73,48.73,48.16,48.48,953211.0,46.686,46.686,46.1399,46.4465,953211.0
2024-02-16 09:40:00,48.48,48.77,48.48,48.75,289562.0,46.4465,46.7243,46.4465,46.7052,289562.0
2024-02-16 09:50:00,48.76,48.79,48.46,48.76,276154.0,46.7147,46.7435,46.4273,46.7147,276154.0
2024-02-16 10:00:00,48.74,48.97,48.61,48.83,380712.0,46.6956,46.9159,46.571,46.7818,380712.0
2024-02-16 10:10:00,48.82,49.14,48.81,48.96,349800.0,46.7722,47.0788,46.7627,46.9064,349800.0
2024-02-16 10:20:00,48.96,48.96,48.67,48.76,316699.0,46.9064,46.9064,46.6285,46.7147,316699.0
2024-02-16 10:30:00,48.75,48.83,48.65,48.79,446380.0,46.7052,46.7818,46.6094,46.7435,446380.0
2024-02-16 10:40:00,48.79,48.85,48.71,48.71,175983.0,46.7435,46.801,46.6668,46.6668,175983.0
2024-02-16 10:50:00,48.72,48.78,48.61,48.65,246578.0,46.6764,46.7339,46.571,46.6094,246578.0
2024-02-16 11:00:00,48.65,48.7,48.57,48.69,166662.0,46.6094,46.6573,46.5327,46.6477,166662.0
2024-02-16 11:10:00,48.7,48.85,48.69,48.8,200974.0,46.6573,46.801,46.6477,46.7531,200974.0
2024-02-16 11:20:00,48.81,48.86,48.78,48.86,191173.0,46.7627,46.8106,46.7339,46.8106,191173.0
2024-02-16 11:30:00,48.86,48.93,48.84,48.92,87696.0,46.8106,46.8776,46.7914,46.868,87696.0
2024-02-16 11:40:00,48.91,49.01,48.9,48.94,172954.0,46.8585,46.9543,46.8489,46.8872,172954.0
2024-02-16 11:50:00,48.94,48.95,48.87,48.9,147115.0,46.8872,46.8968,46.8201,46.8489,147115.0
2024-02-16 12:00:00,48.9,48.9,48.71,48.75,278578.0,46.8489,46.8489,46.6668,46.7052,278578.0
2024-02-16 12:10:00,48.75,48.82,48.73,48.8,94124.0,46.7052,46.7722,46.686,46.7531,94124.0
2024-02-16 12:20:00,48.8,48.86,48.76,48.83,223586.0,46.7531,46.8106,46.7147,46.7818,223586.0
2024-02-16 12:30:00,48.83,48.89,48.82,48.84,96811.0,46.7818,46.8393,46.7722,46.7914,96811.0
2024-02-16 12:40:00,48.86,48.86,48.78,48.79,62625.0,46.8106,46.8106,46.7339,46.7435,62625.0
2024-02-16 12:50:00,48.78,48.81,48.74,48.77,49959.0,46.7339,46.7627,46.6956,46.7243,49959.0
2024-02-16 13:00:00,48.78,48.78,48.65,48.73,91222.0,46.7339,46.7339,46.6094,46.686,91222.0
2024-02-16 13:10:00,48.73,48.79,48.66,48.78,187024.0,46.686,46.7435,46.6189,46.7339,187024.0
2024-02-16 13:20:00,48.77,48.91,48.76,48.88,165809.0,46.7243,46.8585,46.7147,46.8297,165809.0
2024-02-16 13:30:00,48.88,48.91,48.84,48.91,66900.0,46.8297,46.8585,46.7914,46.8585,66900.0
2024-02-16 13:40:00,48.91,48.91,48.82,48.83,92450.0,46.8585,46.8585,46.7722,46.7818,92450.0
2024-02-16 13:50:00,48.83,48.88,48.78,48.87,146705.0,46.7818,46.8297,46.7339,46.8201,146705.0
2024-02-16 14:00:00,48.87,49.0,48.87,48.99,201635.0,46.8201,46.9447,46.8201,46.9351,201635.0
2024-02-16 14:10:00,48.98,49.01,48.94,48.95,67411.0,46.9255,46.9543,46.8872,46.8968,67411.0
2024-02-16 14:20:00,48.95,49.03,48.95,49.03,62016.0,46.8968,46.9734,46.8968,46.9734,62016.0
2024-02-16 14:30:00,49.02,49.03,48.86,48.91,186011.0,46.9638,46.9734,46.8106,46.8585,186011.0
2024-02-16 14:40:00,48.9,48.93,48.69,48.77,210908.0,46.8489,46.8776,46.6477,46.7243,210908.0
2024-02-16 14:50:00,48.76,48.96,48.75,48.96,148789.0,46.7147,46.9064,46.7052,46.9064,148789.0
2024-02-16 15:00:00,48.96,49.01,48.92,48.98,154188.0,46.9064,46.9543,46.868,46.9255,154188.0
2024-02-16 15:10:00,48.98,48.98,48.89,48.93,165170.0,46.9255,46.9255,46.8393,46.8776,165170.0
2024-02-16 15:20:00,48.93,48.95,48.86,48.92,146544.0,46.8776,46.8968,46.8106,46.868,146544.0
2024-02-16 15:30:00,48.93,48.95,48.82,48.84,279920.0,46.8776,46.8968,46.7722,46.7914,279920.0
2024-02-16 15:40:00,48.85,48.88,48.77,48.78,528021.0,46.801,46.8297,46.7243,46.7339,528021.0
2024-02-16 15:50:00,48.78,48.89,48.68,48.69,1451616.0,46.7339,46.8393,46.6381,46.6477,1451616.0
2024-02-20 09:30:00,48.02,48.4,47.99,48.29,473808.0,46.0058,46.3699,45.977,46.2645,473808.0
2024-02-20 09:40:00,48.29,48.41,48.22,48.24,358115.0,46.2645,46.3794,46.1974,46.2166,358115.0
2024-02-20 09:50:00,48.24,48.59,48.24,48.59,262858.0,46.2166,46.5519,46.2166,46.5519,262858.0
2024-02-20 10:00:00,48.58,48.64,48.43,48.53,416264.0,46.5423,46.5998,46.3986,46.4944,416264.0
2024-02-20 10:10:00,48.53,48.55,48.33,48.41,306273.0,46.4944,46.5136,46.3028,46.3794,306273.0
2024-02-20 10:20:00,48.41,48.59,48.35,48.48,238827.0,46.3794,46.5519,46.3219,46.4465,238827.0
2024-02-20 10:30:00,48.48,48.62,48.44,48.61,247361.0,46.4465,46.5806,46.4082,46.571,247361.0
2024-02-20 10:40:00,48.6,48.68,48.59,48.61,394309.0,46.5615,46.6381,46.5519,46.571,394309.0
2024-02-20 10:50:00,48.61,48.72,48.6,48.69,227355.0,46.571,46.6764,46.5615,46.6477,227355.0
2024-02-20 11:00:00,48.69,48.7,48.54,48.56,252974.0,46.6477,46.6573,46.504,46.5231,252974.0
2024-02-20 11:10:00,48.56,48.59,48.49,48.57,150396.0,46.5231,46.5519,46.4561,46.5327,150396.0
2024-02-20 11:20:00,48.57,48.66,48.53,48.66,93166.0,46.5327,46.6189,46.4944,46.6189,93166.0
2024-02-20 11:30:00,48.66,48.68,48.58,48.59,80181.0,46.6189,46.6381,46.5423,46.5519,80181.0
2024-02-20 11:40:00,48.59,48.59,48.51,48.53,84838.0,46.5519,46.5519,46.4752,46.4944,84838.0
2024-02-20 11:50:00,48.52,48.57,48.48,48.51,71682.0,46.4848,46.5327,46.4465,46.4752,71682.0
2024-02-20 12:00:00,48.5,48.51,48.38,48.45,97684.0,46.4657,46.4752,46.3507,46.4178,97684.0
2024-02-20 12:10:00,48.44,48.5,48.37,48.45,136719.0,46.4082,46.4657,46.3411,46.4178,136719.0
2024-02-20 12:20:00,48.45,48.47,48.36,48.42,132944.0,46.4178,46.4369,46.3315,46.389,132944.0
2024-02-20 12:30:00,48.41,48.45,48.34,48.35,80847.0,46.3794,46.4178,46.3124,46.3219,80847.0
2024-02-20 12:40:00,48.36,48.52,48.36,48.43,125752.0,46.3315,46.4848,46.3315,46.3986,125752.0
2024-02-20 12:50:00,48.44,48.51,48.41,48.5,66804.0,46.4082,46.4752,46.3794,46.4657,66804.0
2024-02-20 13:00:00,48.5,48.58,48.49,48.56,46076.0,46.4657,46.5423,46.4561,46.5231,46076.0
2024-02-20 13:10:00,48.56,48.58,48.47,48.53,100697.0,46.5231,46.5423,46.4369,46.4944,100697.0
2024-02-20 13:20:00,48.52,48.57,48.44,48.55,208025.0,46.4848,46.5327,46.4082,46.5136,208025.0
2024-02-20 13:30:00,48.55,48.55,48.45,48.54,114382.0,46.5136,46.5136,46.4178,46.504,114382.0
2024-02-20 13:40:00,48.54,48.6,48.52,48.53,89716.0,46.504,46.5615,46.4848,46.4944,89716.0
2024-02-20 13:50:00,48.54,48.63,48.53,48.62,111772.0,46.504,46.5902,46.4944,46.5806,111772.0
2024-02-20 14:00:00,48.62,48.62,48.5,48.52,65154.0,46.5806,46.5806,46.4657,46.4848,65154.0
2024-02-20 14:10:00,48.52,48.55,48.42,48.55,69987.0,46.4848,46.5136,46.389,46.5136,69987.0
2024-02-20 14:20:00,48.54,48.55,48.46,48.52,91029.0,46.504,46.5136,46.4273,46.4848,91029.0
2024-02-20 14:30:00,48.52,48.54,48.48,48.48,43490.0,46.4848,46.504,46.4465,46.4465,43490.0
2024-02-20 14:40:00,48.49,48.65,48.47,48.65,167744.0,46.4561,46.6094,46.4369,46.6094,167744.0
2024-02-20 14:50:00,48.65,48.66,48.59,48.61,149686.0,46.6094,46.6189,46.5519,46.571,149686.0
2024-02-20 15:00:00,48.62,48.64,48.55,48.59,113889.0,46.5806,46.5998,46.5136,46.5519,113889.0
2024-02-20 15:10:00,48.59,48.61,48.51,48.53,247813.0,46.5519,46.571,46.4752,46.4944,247813.0
2024-02-20 15:20:00,48.53,48.56,48.45,48.54,406991.0,46.4944,46.5231,46.4178,46.504,406991.0
2024-02-20 15:30:00,48.55,48.56,48.25,48.29,443763.0,46.5136,46.5231,46.2261,46.2645,443763.0
2024-02-20 15:40:00,48.29,48.34,48.25,48.31,422910.0,46.2645,46.3124,46.2261,46.2836,422910.0
2024-02-20 15:50:00,48.3,48.33,48.21,48.31,898669.0,46.274,46.3028,46.1878,46.2836,898669.0
2024-02-21 09:30:00,48.03,48.12,47.62,47.75,835056.0,46.0154,46.1016,45.6226,45.7471,835056.0
2024-02-21 09:40:00,47.76,48.04,47.74,48.04,327244.0,45.7567,46.025,45.7375,46.025,327244.0
2024-02-21 09:50:00,48.03,48.07,47.75,47.8,311169.0,46.0154,46.0537,45.7471,45.795,311169.0
2024-02-21 10:00:00,47.8,47.95,47.73,47.94,203508.0,45.795,45.9387,45.728,45.9291,203508.0
2024-02-21 10:10:00,47.94,47.97,47.84,47.96,317695.0,45.9291,45.9579,45.8333,45.9483,317695.0
2024-02-21 10:20:00,47.97,48.02,47.85,47.88,112042.0,45.9579,46.0058,45.8429,45.8717,112042.0
2024-02-21 10:30:00,47.88,48.03,47.88,48.01,295166.0,45.8717,46.0154,45.8717,45.9962,295166.0
2024-02-21 10:40:00,48.0,48.03,47.95,48.01,216639.0,45.9866,46.0154,45.9387,45.9962,216639.0
2024-02-21 10:50:00,48.01,48.03,47.93,47.99,116529.0,45.9962,46.0154,45.9196,45.977,116529.0
2024-02-21 11:00:00,48.0,48.06,47.96,48.04,100627.0,45.9866,46.0441,45.9483,46.025,100627.0
2024-02-21 11:10:00,48.03,48.17,48.01,48.12,192013.0,46.0154,46.1495,45.9962,46.1016,192013.0
2024-02-21 11:20:00,48.13,48.16,47.92,48.03,342634.0,46.1112,46.1399,45.91,46.0154,342634.0
2024-02-21 11:30:00,48.02,48.02,47.7,47.74,846146.0,46.0058,46.0058,45.6992,45.7375,846146.0
2024-02-21 11:40:00,47.73,47.86,47.7,47.84,226624.0,45.728,45.8525,45.6992,45.8333,226624.0
2024-02-21 11:50:00,47.84,47.93,47.83,47.92,93320.0,45.8333,45.9196,45.8238,45.91,93320.0
2024-02-21 12:00:00,47.92,47.93,47.82,47.84,87242.0,45.91,45.9196,45.8142,45.8333,87242.0
2024-02-21 12:10:00,47.84,47.91,47.78,47.87,138877.0,45.8333,45.9004,45.7759,45.8621,138877.0
2024-02-21 12:20:00,47.87,47.88,47.78,47.8,131567.0,45.8621,45.8717,45.7759,45.795,131567.0
2024-02-21 12:30:00,47.8,47.87,47.8,47.84,97341.0,45.795,45.8621,45.795,45.8333,97341.0
2024-02-21 12:40:00,47.85,47.93,47.83,47.91,118025.0,45.8429,45.9196,45.8238,45.9004,118025.0
2024-02-21 12:50:00,47.91,47.96,47.88,47.95,52107.0,45.9004,45.9483,45.8717,45.9387,52107.0
2024-02-21 13:00:00,47.95,47.95,47.72,47.86,355929.0,45.9387,45.9387,45.7184,45.8525,355929.0
2024-02-21 13:10:00,47.87,47.97,47.84,47.93,69925.0,45.8621,45.9579,45.8333,45.9196,69925.0
2024-02-21 13:20:00,47.94,47.95,47.9,47.95,69389.0,45.9291,45.9387,45.8908,45.9387,69389.0
2024-02-21 13:30:00,47.95,47.99,47.88,47.99,93417.0,45.9387,45.977,45.8717,45.977,93417.0
2024-02-21 13:40:00,48.0,48.05,47.97,48.04,76270.0,45.9866,46.0345,45.9579,46.025,76270.0
2024-02-21 13:50:00,48.04,48.12,48.01,48.09,131652.0,46.025,46.1016,45.9962,46.0729,131652.0
2024-02-21 14:00:00,48.09,48.21,48.0,48.08,220269.0,46.0729,46.1878,45.9866,46.0633,220269.0
2024-02-21 14:10:00,48.07,48.07,47.85,47.93,124286.0,46.0537,46.0537,45.8429,45.9196,124286.0
2024-02-21 14:20:00,47.93,48.01,47.86,47.97,95983.0,45.9196,45.9962,45.8525,45.9579,95983.0
2024-02-21 14:30:00,47.96,47.99,47.89,47.92,95511.0,45.9483,45.977,45.8812,45.91,95511.0
2024-02-21 14:40:00,47.91,47.98,47.86,47.97,121315.0,45.9004,45.9675,45.8525,45.9579,121315.0
2024-02-21 14:50:00,47.97,47.99,47.94,47.98,103653.0,45.9579,45.977,45.9291,45.9675,103653.0
2024-02-21 15:00:00,47.97,47.97,47.75,47.76,282717.0,45.9579,45.9579,45.7471,45.7567,282717.0
2024-02-21 15:10:00,47.76,47.86,47.75,47.8,158420.0,45.7567,45.8525,45.7471,45.795,158420.0
2024-02-21 15:20:00,47.8,47.83,47.71,47.8,281608.0,45.795,45.8238,45.7088,45.795,281608.0
2024-02-21 15:30:00,47.8,47.96,47.78,47.94,369803.0,45.795,45.9483,45.7759,45.9291,369803.0
2024-02-21 15:40:00,47.94,48.03,47.91,47.97,310848.0,45.9291,46.0154,45.9004,45.9579,310848.0
2024-02-21 15:50:00,47.98,48.02,47.9,48.02,688141.0,45.9675,46.0058,45.8908,46.0058,688141.0
2024-02-22 09:30:00,48.18,48.21,47.75,48.2,536014.0,46.1591,46.1878,45.7471,46.1782,536014.0
2024-02-22 09:40:00,48.2,48.45,48.14,48.31,233125.0,46.1782,46.4178,46.1208,46.2836,233125.0
2024-02-22 09:50:00,48.3,48.44,48.16,48.37,153537.0,46.274,46.4082,46.1399,46.3411,153537.0
2024-02-22 10:00:00,48.37,48.51,48.2,48.21,251713.0,46.3411,46.4752,46.1782,46.1878,251713.0
2024-02-22 10:10:00,48.22,48.41,48.15,48.21,227663.0,46.1974,46.3794,46.1303,46.1878,227663.0
2024-02-22 10:20:00,48.21,48.22,47.97,48.05,340724.0,46.1878,46.1974,45.9579,46.0345,340724.0
2024-02-22 10:30:00,48.05,48.16,47.94,48.1,167996.0,46.0345,46.1399,45.9291,46.0824,167996.0
2024-02-22 10:40:00,48.11,48.14,47.91,47.95,238206.0,46.092,46.1208,45.9004,45.9387,238206.0
2024-02-22 10:50:00,47.95,48.11,47.93,48.05,91356.0,45.9387,46.092,45.9196,46.0345,91356.0
2024-02-22 11:00:00,48.06,48.1,47.97,48.02,237358.0,46.0441,46.0824,45.9579,46.0058,237358.0
2024-02-22 11:10:00,48.02,48.23,48.01,48.15,194475.0,46.0058,46.207,45.9962,46.1303,194475.0
2024-02-22 11:20:00,48.15,48.16,48.05,48.13,193984.0,46.1303,46.1399,46.0345,46.1112,193984.0
2024-02-22 11:30:00,48.13,48.19,48.11,48.11,112313.0,46.1112,46.1687,46.092,46.092,112313.0
2024-02-22 11:40:00,48.11,48.16,48.02,48.1,149220.0,46.092,46.1399,46.0058,46.0824,149220.0
2024-02-22 11:50:00,48.1,48.23,48.06,48.16,190722.0,46.0824,46.207,46.0441,46.1399,190722.0
2024-02-22 12:00:00,48.16,48.17,48.1,48.13,60781.0,46.1399,46.1495,46.0824,46.1112,60781.0
2024-02-22 12:10:00,48.12,48.12,48.05,48.08,106153.0,46.1016,46.1016,46.0345,46.0633,106153.0
2024-02-22 12:20:00,48.07,48.2,48.07,48.16,76939.0,46.0537,46.1782,46.0537,46.1399,76939.0
2024-02-22 12:30:00,48.16,48.18,48.06,48.12,72896.0,46.1399,46.1591,46.0441,46.1016,72896.0
2024-02-22 12:40:00,48.12,48.12,48.01,48.02,89511.0,46.1016,46.1016,45.9962,46.0058,89511.0
2024-02-22 12:50:00,48.03,48.12,48.02,48.05,153208.0,46.0154,46.1016,46.0058,46.0345,153208.0
2024-02-22 13:00:00,48.05,48.05,47.91,47.97,157142.0,46.0345,46.0345,45.9004,45.9579,157142.0
2024-02-22 13:10:00,47.97,47.97,47.76,47.82,532436.0,45.9579,45.9579,45.7567,45.8142,532436.0
2024-02-22 13:20:00,47.82,47.96,47.8,47.96,127326.0,45.8142,45.9483,45.795,45.9483,127326.0
2024-02-22 13:30:00,47.96,47.99,47.91,47.96,163530.0,45.9483,45.977,45.9004,45.9483,163530.0
2024-02-22 13:40:00,47.96,47.97,47.89,47.94,71585.0,45.9483,45.9579,45.8812,45.9291,71585.0
2024-02-22 13:50:00,47.93,47.98,47.91,47.96,162604.0,45.9196,45.9675,45.9004,45.9483,162604.0
2024-02-22 14:00:00,47.95,48.0,47.93,47.97,54639.0,45.9387,45.9866,45.9196,45.9579,54639.0
2024-02-22 14:10:00,47.97,48.03,47.96,48.01,129730.0,45.9579,46.0154,45.9483,45.9962,129730.0
2024-02-22 14:20:00,48.01,48.06,47.97,48.06,90421.0,45.9962,46.0441,45.9579,46.0441,90421.0
2024-02-22 14:30:00,48.06,48.07,47.81,47.85,208323.0,46.0441,46.0537,45.8046,45.8429,208323.0
2024-02-22 14:40:00,47.86,47.87,47.73,47.75,306009.0,45.8525,45.8621,45.728,45.7471,306009.0
2024-02-22 14:50:00,47.75,47.82,47.69,47.73,314859.0,45.7471,45.8142,45.6896,45.728,314859.0
2024-02-22 15:00:00,47.73,47.81,47.7,47.78,188692.0,45.728,45.8046,45.6992,45.7759,188692.0
2024-02-22 15:10:00,47.77,47.89,47.74,47.88,225311.0,45.7663,45.8812,45.7375,45.8717,225311.0
2024-02-22 15:20:00,47.88,47.99,47.86,47.95,214019.0,45.8717,45.977,45.8525,45.9387,214019.0
2024-02-22 15:30:00,47.95,48.05,47.91,48.04,302933.0,45.9387,46.0345,45.9004,46.025,302933.0
2024-02-22 15:40:00,48.05,48.13,48.03,48.08,274376.0,46.0345,46.1112,46.0154,46.0633,274376.0
2024-02-22 15:50:00,48.08,48.1,47.97,47.99,918296.0,46.0633,46.0824,45.9579,45.977,918296.0
2024-02-23 09:30:00,47.98,48.06,47.49,47.62,860754.0,45.9675,46.0441,45.498,45.6226,860754.0
2024-02-23 09:40:00,47.61,47.87,47.59,47.84,552360.0,45.613,45.8621,45.5938,45.8333,552360.0
2024-02-23 09:50:00,47.84,47.84,47.6,47.73,534183.0,45.8333,45.8333,45.6034,45.728,534183.0
2024-02-23 10:00:00,47.73,47.83,47.66,47.82,563114.0,45.728,45.8238,45.6609,45.8142,563114.0
2024-02-23 10:10:00,47.82,47.95,47.76,47.91,246978.0,45.8142,45.9387,45.7567,45.9004,246978.0
2024-02-23 10:20:00,47.92,48.04,47.85,47.88,279253.0,45.91,46.025,45.8429,45.8717,279253.0
2024-02-23 10:30:00,47.88,47.94,47.79,47.94,316861.0,45.8717,45.9291,45.7854,45.9291,316861.0
2024-02-23 10:40:00,47.94,48.02,47.92,47.97,194380.0,45.9291,46.0058,45.91,45.9579,194380.0
2024-02-23 10:50:00,47.98,48.2,47.97,48.19,382591.0,45.9675,46.1782,45.9579,46.1687,382591.0
2024-02-23 11:00:00,48.19,48.23,47.99,48.17,377679.0,46.1687,46.207,45.977,46.1495,377679.0
2024-02-23 11:10:00,48.16,48.17,47.98,48.02,413065.0,46.1399,46.1495,45.9675,46.0058,413065.0
2024-02-23 11:20:00,48.02,48.06,47.98,48.04,84674.0,46.0058,46.0441,45.9675,46.025,84674.0
2024-02-23 11:30:00,48.05,48.07,47.99,48.05,94964.0,46.0345,46.0537,45.977,46.0345,94964.0
2024-02-23 11:40:00,48.05,48.11,47.99,48.1,136010.0,46.0345,46.092,45.977,46.0824,136010.0
2024-02-23 11:50:00,48.09,48.15,48.06,48.07,83454.0,46.0729,46.1303,46.0441,46.0537,83454.0
2024-02-23 12:00:00,48.07,48.2,48.05,48.18,73590.0,46.0537,46.1782,46.0345,46.1591,73590.0
2024-02-23 12:10:00,48.18,48.37,48.14,48.32,313138.0,46.1591,46.3411,46.1208,46.2932,313138.0
2024-02-23 12:20:00,48.32,48.36,48.15,48.16,336608.0,46.2932,46.3315,46.1303,46.1399,336608.0
2024-02-23 12:30:00,48.16,48.19,48.1,48.18,96891.0,46.1399,46.1687,46.0824,46.1591,96891.0
2024-02-23 12:40:00,48.17,48.24,48.14,48.23,87209.0,46.1495,46.2166,46.1208,46.207,87209.0
2024-02-23 12:50:00,48.24,48.24,48.13,48.18,58808.0,46.2166,46.2166,46.1112,46.1591,58808.0
2024-02-23 13:00:00,48.18,48.18,48.09,48.1,96053.0,46.1591,46.1591,46.0729,46.0824,96053.0
2024-02-23 13:10:00,48.11,48.15,48.08,48.09,116860.0,46.092,46.1303,46.0633,46.0729,116860.0
2024-02-23 13:20:00,48.09,48.16,48.04,48.13,311833.0,46.0729,46.1399,46.025,46.1112,311833.0
2024-02-23 13:30:00,48.14,48.21,48.12,48.21,44180.0,46.1208,46.1878,46.1016,46.1878,44180.0
2024-02-23 13:40:00,48.2,48.21,48.13,48.13,71607.0,46.1782,46.1878,46.1112,46.1112,71607.0
2024-02-23 13:50:00,48.14,48.19,48.13,48.16,154971.0,46.1208,46.1687,46.1112,46.1399,154971.0
2024-02-23 14:00:00,48.16,48.17,48.1,48.13,70283.0,46.1399,46.1495,46.0824,46.1112,70283.0
2024-02-23 14:10:00,48.13,48.15,48.07,48.09,79541.0,46.1112,46.1303,46.0537,46.0729,79541.0
2024-02-23 14:20:00,48.09,48.09,47.88,47.97,230740.0,46.0729,46.0729,45.8717,45.9579,230740.0
2024-02-23 14:30:00,47.97,47.98,47.87,47.89,158585.0,45.9579,45.9675,45.8621,45.8812,158585.0
2024-02-23 14:40:00,47.89,47.89,47.8,47.86,227460.0,45.8812,45.8812,45.795,45.8525,227460.0
2024-02-23 14:50:00,47.85,47.9,47.82,47.87,173068.0,45.8429,45.8908,45.8142,45.8621,173068.0
2024-02-23 15:00:00,47.86,47.9,47.81,47.83,132136.0,45.8525,45.8908,45.8046,45.8238,132136.0
2024-02-23 15:10:00,47.82,47.9,47.82,47.9,218472.0,45.8142,45.8908,45.8142,45.8908,218472.0
2024-02-23 15:20:00,47.89,48.0,47.85,47.95,457595.0,45.8812,45.9866,45.8429,45.9387,457595.0
2024-02-23 15:30:00,47.95,48.01,47.93,47.94,273808.0,45.9387,45.9962,45.9196,45.9291,273808.0
2024-02-23 15:40:00,47.94,47.99,47.91,47.95,434688.0,45.9291,45.977,45.9004,45.9387,434688.0
2024-02-23 15:50:00,47.95,47.99,47.9,47.92,1600382.0,45.9387,45.977,45.8908,45.91,1600382.0
2024-02-26 09:30:00,47.77,47.89,47.53,47.7,597518.0,45.7663,45.8812,45.5363,45.6992,597518.0
2024-02-26 09:40:00,47.69,47.95,47.65,47.93,332332.0,45.6896,45.9387,45.6513,45.9196,332332.0
2024-02-26 09:50:00,47.93,48.17,47.92,48.14,253337.0,45.9196,46.1495,45.91,46.1208,253337.0
2024-02-26 10:00:00,48.14,48.18,47.86,47.9,223848.0,46.1208,46.1591,45.8525,45.8908,223848.0
2024-02-26 10:10:00,47.9,47.93,47.72,47.79,375741.0,45.8908,45.9196,45.7184,45.7854,375741.0
2024-02-26 10:20:00,47.78,47.88,47.72,47.8,198992.0,45.7759,45.8717,45.7184,45.795,198992.0
2024-02-26 10:30:00,47.81,47.88,47.71,47.72,160227.0,45.8046,45.8717,45.7088,45.7184,160227.0
2024-02-26 10:40:00,47.71,47.76,47.65,47.72,211539.0,45.7088,45.7567,45.6513,45.7184,211539.0
2024-02-26 10:50:00,47.72,47.84,47.69,47.84,171441.0,45.7184,45.8333,45.6896,45.8333,171441.0
2024-02-26 11:00:00,47.85,47.86,47.7,47.71,223685.0,45.8429,45.8525,45.6992,45.7088,223685.0
2024-02-26 11:10:00,47.71,47.84,47.69,47.78,146496.0,45.7088,45.8333,45.6896,45.7759,146496.0
2024-02-26 11:20:00,47.79,47.8,47.73,47.77,116091.0,45.7854,45.795,45.728,45.7663,116091.0
2024-02-26 11:30:00,47.78,47.79,47.65,47.71,111309.0,45.7759,45.7854,45.6513,45.7088,111309.0
2024-02-26 11:40:00,47.72,47.78,47.67,47.77,77148.0,45.7184,45.7759,45.6705,45.7663,77148.0
2024-02-26 11:50:00,47.78,47.79,47.71,47.77,93252.0,45.7759,45.7854,45.7088,45.7663,93252.0
2024-02-26 12:00:00,47.76,47.76,47.65,47.67,81899.0,45.7567,45.7567,45.6513,45.6705,81899.0
2024-02-26 12:10:00,47.66,47.68,47.61,47.61,67833.0,45.6609,45.6801,45.613,45.613,67833.0
2024-02-26 12:20:00,47.62,47.69,47.61,47.66,65655.0,45.6226,45.6896,45.613,45.6609,65655.0
2024-02-26 12:30:00,47.66,47.66,47.55,47.58,111160.0,45.6609,45.6609,45.5555,45.5842,111160.0
2024-02-26 12:40:00,47.58,47.61,47.54,47.59,111032.0,45.5842,45.613,45.5459,45.5938,111032.0
2024-02-26 12:50:00,47.59,47.59,47.48,47.53,110318.0,45.5938,45.5938,45.4884,45.5363,110318.0
2024-02-26 13:00:00,47.52,47.53,47.33,47.37,338159.0,45.5268,45.5363,45.3447,45.3831,338159.0
2024-02-26 13:10:00,47.37,47.43,47.3,47.31,111503.0,45.3831,45.4405,45.316,45.3256,111503.0
2024-02-26 13:20:00,47.31,47.31,47.1,47.11,239475.0,45.3256,45.3256,45.1244,45.134,239475.0
2024-02-26 13:30:00,47.12,47.21,47.09,47.2,453451.0,45.1435,45.2298,45.1148,45.2202,453451.0
2024-02-26 13:40:00,47.2,47.25,47.16,47.2,355932.0,45.2202,45.2681,45.1819,45.2202,355932.0
2024-02-26 13:50:00,47.2,47.28,47.18,47.24,132425.0,45.2202,45.2968,45.201,45.2585,132425.0
2024-02-26 14:00:00,47.24,47.27,47.17,47.22,90285.0,45.2585,45.2872,45.1914,45.2393,90285.0
2024-02-26 14:10:00,47.21,47.27,47.18,47.27,110289.0,45.2298,45.2872,45.201,45.2872,110289.0
2024-02-26 14:20:00,47.28,47.33,47.22,47.33,74317.0,45.2968,45.3447,45.2393,45.3447,74317.0
2024-02-26 14:30:00,47.33,47.35,47.25,47.32,182080.0,45.3447,45.3639,45.2681,45.3352,182080.0
2024-02-26 14:40:00,47.31,47.34,47.29,47.33,74092.0,45.3256,45.3543,45.3064,45.3447,74092.0
2024-02-26 14:50:00,47.33,47.4,47.32,47.39,94043.0,45.3447,45.4118,45.3352,45.4022,94043.0
2024-02-26 15:00:00,47.39,47.46,47.38,47.41,138622.0,45.4022,45.4693,45.3926,45.4214,138622.0
2024-02-26 15:10:00,47.41,47.46,47.37,47.37,201349.0,45.4214,45.4693,45.3831,45.3831,201349.0
2024-02-26 15:20:00,47.37,47.4,47.33,47.37,351376.0,45.3831,45.4118,45.3447,45.3831,351376.0
2024-02-26 15:30:00,47.38,47.41,47.31,47.38,285433.0,45.3926,45.4214,45.3256,45.3926,285433.0
2024-02-26 15:40:00,47.38,47.57,47.36,47.57,308382.0,45.3926,45.5747,45.3735,45.5747,308382.0
2024-02-26 15:50:00,47.57,47.59,47.39,47.4,726869.0,45.5747,45.5938,45.4022,45.4118,726869.0
2024-02-27 09:30:00,47.65,48.08,47.65,48.06,1096776.0,45.6513,46.0633,45.6513,46.0441,1096776.0
2024-02-27 09:40:00,48.07,48.2,47.81,47.82,561001.0,46.0537,46.1782,45.8046,45.8142,561001.0
2024-02-27 09:50:00,47.81,47.81,47.69,47.78,117493.0,45.8046,45.8046,45.6896,45.7759,117493.0
2024-02-27 10:00:00,47.79,47.84,47.64,47.64,320336.0,45.7854,45.8333,45.6417,45.6417,320336.0
2024-02-27 10:10:00,47.64,47.91,47.62,47.85,455332.0,45.6417,45.9004,45.6226,45.8429,455332.0
2024-02-27 10:20:00,47.85,47.89,47.76,47.89,164042.0,45.8429,45.8812,45.7567,45.8812,164042.0
2024-02-27 10:30:00,47.89,47.99,47.88,47.91,212860.0,45.8812,45.977,45.8717,45.9004,212860.0
2024-02-27 10:40:00,47.91,48.06,47.9,48.04,387283.0,45.9004,46.0441,45.8908,46.025,387283.0
2024-02-27 10:50:00,48.05,48.14,47.97,48.14,438838.0,46.0345,46.1208,45.9579,46.1208,438838.0
2024-02-27 11:00:00,48.14,48.23,48.09,48.19,294028.0,46.1208,46.207,46.0729,46.1687,294028.0
2024-02-27 11:10:00,48.19,48.2,48.09,48.15,327274.0,46.1687,46.1782,46.0729,46.1303,327274.0
2024-02-27 11:20:00,48.15,48.19,48.13,48.14,173865.0,46.1303,46.1687,46.1112,46.1208,173865.0
2024-02-27 11:30:00,48.14,48.21,48.12,48.21,298992.0,46.1208,46.1878,46.1016,46.1878,298992.0
2024-02-27 11:40:00,48.22,48.23,48.14,48.15,184301.0,46.1974,46.207,46.1208,46.1303,184301.0
2024-02-27 11:50:00,48.14,48.17,48.1,48.12,64419.0,46.1208,46.1495,46.0824,46.1016,64419.0
2024-02-27 12:00:00,48.13,48.15,48.05,48.09,138356.0,46.1112,46.1303,46.0345,46.0729,138356.0
2024-02-27 12:10:00,48.08,48.09,47.95,48.01,101023.0,46.0633,46.0729,45.9387,45.9962,101023.0
2024-02-27 12:20:00,48.02,48.05,47.93,48.0,148295.0,46.0058,46.0345,45.9196,45.9866,148295.0
2024-02-27 12:30:00,48.0,48.05,47.96,47.97,53171.0,45.9866,46.0345,45.9483,45.9579,53171.0
2024-02-27 12:40:00,47.97,48.06,47.96,48.03,81844.0,45.9579,46.0441,45.9483,46.0154,81844.0
2024-02-27 12:50:00,48.04,48.06,48.0,48.01,75764.0,46.025,46.0441,45.9866,45.9962,75764.0
2024-02-27 13:00:00,48.0,48.13,47.95,48.13,77060.0,45.9866,46.1112,45.9387,46.1112,77060.0
2024-02-27 13:10:00,48.13,48.15,48.0,48.0,31292.0,46.1112,46.1303,45.9866,45.9866,31292.0
2024-02-27 13:20:00,48.0,48.03,47.93,47.94,64012.0,45.9866,46.0154,45.9196,45.9291,64012.0
2024-02-27 13:30:00,47.93,47.97,47.9,47.97,105848.0,45.9196,45.9579,45.8908,45.9579,105848.0
2024-02-27 13:40:00,47.98,47.98,47.89,47.98,80241.0,45.9675,45.9675,45.8812,45.9675,80241.0
2024-02-27 13:50:00,47.97,48.0,47.91,47.93,96425.0,45.9579,45.9866,45.9004,45.9196,96425.0
2024-02-27 14:00:00,47.92,47.92,47.82,47.87,105024.0,45.91,45.91,45.8142,45.8621,105024.0
2024-02-27 14:10:00,47.88,47.96,47.87,47.9,53515.0,45.8717,45.9483,45.8621,45.8908,53515.0
2024-02-27 14:20:00,47.91,47.92,47.84,47.89,48451.0,45.9004,45.91,45.8333,45.8812,48451.0
2024-02-27 14:30:00,47.9,47.92,47.77,47.78,94671.0,45.8908,45.91,45.7663,45.7759,94671.0
2024-02-27 14:40:00,47.78,47.8,47.74,47.75,152874.0,45.7759,45.795,45.7375,45.7471,152874.0
2024-02-27 14:50:00,47.75,47.78,47.7,47.78,80049.0,45.7471,45.7759,45.6992,45.7759,80049.0
2024-02-27 15:00:00,47.78,47.85,47.76,47.84,113676.0,45.7759,45.8429,45.7567,45.8333,113676.0
2024-02-27 15:10:00,47.84,47.89,47.84,47.88,125824.0,45.8333,45.8812,45.8333,45.8717,125824.0
2024-02-27 15:20:00,47.88,47.94,47.85,47.94,170535.0,45.8717,45.9291,45.8429,45.9291,170535.0
2024-02-27 15:30:00,47.93,48.0,47.9,47.98,122367.0,45.9196,45.9866,45.8908,45.9675,122367.0
2024-02-27 15:40:00,47.99,48.0,47.94,48.0,175229.0,45.977,45.9866,45.9291,45.9866,175229.0
2024-02-27 15:50:00,48.0,48.06,47.97,48.03,983851.0,45.9866,46.0441,45.9579,46.0154,983851.0
2024-02-28 09:30:00,47.62,47.79,47.47,47.71,708557.0,45.6226,45.7854,45.4789,45.7088,708557.0
2024-02-28 09:40:00,47.7,47.93,47.64,47.83,230977.0,45.6992,45.9196,45.6417,45.8238,230977.0
2024-02-28 09:50:00,47.83,47.92,47.76,47.84,165783.0,45.8238,45.91,45.7567,45.8333,165783.0
2024-02-28 10:00:00,47.85,47.96,47.72,47.94,388901.0,45.8429,45.9483,45.7184,45.9291,388901.0
2024-02-28 10:10:00,47.94,47.95,47.8,47.8,217917.0,45.9291,45.9387,45.795,45.795,217917.0
2024-02-28 10:20:00,47.8,47.88,47.77,47.84,184225.0,45.795,45.8717,45.7663,45.8333,184225.0
2024-02-28 10:30:00,47.83,47.98,47.79,47.92,182422.0,45.8238,45.9675,45.7854,45.91,182422.0
2024-02-28 10:40:00,47.92,47.92,47.78,47.88,135137.0,45.91,45.91,45.7759,45.8717,135137.0
2024-02-28 10:50:00,47.88,48.0,47.84,47.99,168382.0,45.8717,45.9866,45.8333,45.977,168382.0
2024-02-28 11:00:00,47.99,48.04,47.91,47.95,306329.0,45.977,46.025,45.9004,45.9387,306329.0
2024-02-28 11:10:00,47.95,47.97,47.87,47.88,74299.0,45.9387,45.9579,45.8621,45.8717,74299.0
2024-02-28 11:20:00,47.86,47.87,47.77,47.87,214423.0,45.8525,45.8621,45.7663,45.8621,214423.0
2024-02-28 11:30:00,47.86,47.87,47.73,47.78,172229.0,45.8525,45.8621,45.728,45.7759,172229.0
2024-02-28 11:40:00,47.78,47.79,47.73,47.73,108078.0,45.7759,45.7854,45.728,45.728,108078.0
2024-02-28 11:50:00,47.74,47.8,47.74,47.78,72640.0,45.7375,45.795,45.7375,45.7759,72640.0
2024-02-28 12:00:00,47.78,47.85,47.76,47.78,190609.0,45.7759,45.8429,45.7567,45.7759,190609.0
2024-02-28 12:10:00,47.78,47.83,47.69,47.7,58857.0,45.7759,45.8238,45.6896,45.6992,58857.0
2024-02-28 12:20:00,47.69,47.72,47.65,47.69,79166.0,45.6896,45.7184,45.6513,45.6896,79166.0
2024-02-28 12:30:00,47.7,47.72,47.67,47.7,108022.0,45.6992,45.7184,45.6705,45.6992,108022.0
2024-02-28 12:40:00,47.69,47.76,47.67,47.75,164387.0,45.6896,45.7567,45.6705,45.7471,164387.0
2024-02-28 12:50:00,47.74,47.76,47.7,47.71,39902.0,45.7375,45.7567,45.6992,45.7088,39902.0
2024-02-28 13:00:00,47.7,47.72,47.62,47.68,126219.0,45.6992,45.7184,45.6226,45.6801,126219.0
2024-02-28 13:10:00,47.69,47.74,47.63,47.7,66731.0,45.6896,45.7375,45.6321,45.6992,66731.0
2024-02-28 13:20:00,47.7,47.77,47.69,47.76,112812.0,45.6992,45.7663,45.6896,45.7567,112812.0
2024-02-28 13:30:00,47.77,47.78,47.71,47.76,108823.0,45.7663,45.7759,45.7088,45.7567,108823.0
2024-02-28 13:40:00,47.76,47.77,47.7,47.73,48334.0,45.7567,45.7663,45.6992,45.728,48334.0
2024-02-28 13:50:00,47.72,47.75,47.69,47.72,46133.0,45.7184,45.7471,45.6896,45.7184,46133.0
2024-02-28 14:00:00,47.72,47.75,47.67,47.67,72658.0,45.7184,45.7471,45.6705,45.6705,72658.0
2024-02-28 14:10:00,47.67,47.67,47.44,47.63,460667.0,45.6705,45.6705,45.4501,45.6321,460667.0
2024-02-28 14:20:00,47.63,47.65,47.55,47.56,87274.0,45.6321,45.6513,45.5555,45.5651,87274.0
2024-02-28 14:30:00,47.55,47.58,47.49,47.51,93008.0,45.5555,45.5842,45.498,45.5172,93008.0
2024-02-28 14:40:00,47.52,47.58,47.49,47.57,142745.0,45.5268,45.5842,45.498,45.5747,142745.0
2024-02-28 14:50:00,47.57,47.61,47.52,47.61,70220.0,45.5747,45.613,45.5268,45.613,70220.0
2024-02-28 15:00:00,47.62,47.66,47.59,47.61,239563.0,45.6226,45.6609,45.5938,45.613,239563.0
2024-02-28 15:10:00,47.61,47.61,47.53,47.59,79830.0,45.613,45.613,45.5363,45.5938,79830.0
2024-02-28 15:20:00,47.59,47.62,47.53,47.62,116128.0,45.5938,45.6226,45.5363,45.6226,116128.0
2024-02-28 15:30:00,47.61,47.63,47.58,47.62,127501.0,45.613,45.6321,45.5842,45.6226,127501.0
2024-02-28 15:40:00,47.62,47.67,47.5,47.53,247034.0,45.6226,45.6705,45.5076,45.5363,247034.0
2024-02-28 15:50:00,47.52,47.54,47.42,47.47,770873.0,45.5268,45.5459,45.431,45.4789,770873.0
2024-02-29 09:30:00,48.23,48.65,48.15,48.64,1040122.0,46.207,46.6094,46.1303,46.5998,1040122.0
2024-02-29 09:40:00,48.64,48.74,48.55,48.65,517310.0,46.5998,46.6956,46.5136,46.6094,517310.0
2024-02-29 09:50:00,48.65,48.73,48.47,48.6,234368.0,46.6094,46.686,46.4369,46.5615,234368.0
2024-02-29 10:00:00,48.62,48.9,48.62,48.66,518143.0,46.5806,46.8489,46.5806,46.6189,518143.0
2024-02-29 10:10:00,48.66,48.67,48.38,48.46,467874.0,46.6189,46.6285,46.3507,46.4273,467874.0
2024-02-29 10:20:00,48.47,48.71,48.39,48.7,153901.0,46.4369,46.6668,46.3603,46.6573,153901.0
2024-02-29 10:30:00,48.71,48.75,48.48,48.54,179919.0,46.6668,46.7052,46.4465,46.504,179919.0
2024-02-29 10:40:00,48.53,48.6,48.42,48.52,159386.0,46.4944,46.5615,46.389,46.4848,159386.0
2024-02-29 10:50:00,48.53,48.55,48.34,48.34,88183.0,46.4944,46.5136,46.3124,46.3124,88183.0
2024-02-29 11:00:00,48.35,48.41,48.22,48.24,134697.0,46.3219,46.3794,46.1974,46.2166,134697.0
2024-02-29 11:10:00,48.24,48.29,48.13,48.19,213090.0,46.2166,46.2645,46.1112,46.1687,213090.0
2024-02-29 11:20:00,48.2,48.25,48.05,48.05,243847.0,46.1782,46.2261,46.0345,46.0345,243847.0
2024-02-29 11:30:00,48.04,48.04,47.87,47.88,189864.0,46.025,46.025,45.8621,45.8717,189864.0
2024-02-29 11:40:00,47.88,47.97,47.81,47.96,166413.0,45.8717,45.9579,45.8046,45.9483,166413.0
2024-02-29 11:50:00,47.96,47.98,47.87,47.91,119210.0,45.9483,45.9675,45.8621,45.9004,119210.0
2024-02-29 12:00:00,47.91,48.0,47.86,47.89,311244.0,45.9004,45.9866,45.8525,45.8812,311244.0
2024-02-29 12:10:00,47.89,47.99,47.89,47.94,137607.0,45.8812,45.977,45.8812,45.9291,137607.0
2024-02-29 12:20:00,47.94,47.95,47.79,47.79,205616.0,45.9291,45.9387,45.7854,45.7854,205616.0
2024-02-29 12:30:00,47.8,47.89,47.79,47.85,145406.0,45.795,45.8812,45.7854,45.8429,145406.0
2024-02-29 12:40:00,47.85,47.97,47.83,47.93,143344.0,45.8429,45.9579,45.8238,45.9196,143344.0
2024-02-29 12:50:00,47.93,47.97,47.85,47.96,274911.0,45.9196,45.9579,45.8429,45.9483,274911.0
2024-02-29 13:00:00,47.95,48.02,47.93,47.98,280149.0,45.9387,46.0058,45.9196,45.9675,280149.0
2024-02-29 13:10:00,47.98,48.06,47.95,47.99,248010.0,45.9675,46.0441,45.9387,45.977,248010.0
2024-02-29 13:20:00,48.0,48.07,47.95,48.05,102408.0,45.9866,46.0537,45.9387,46.0345,102408.0
2024-02-29 13:30:00,48.05,48.09,48.02,48.02,157119.0,46.0345,46.0729,46.0058,46.0058,157119.0
2024-02-29 13:40:00,48.03,48.1,48.01,48.07,102796.0,46.0154,46.0824,45.9962,46.0537,102796.0
2024-02-29 13:50:00,48.07,48.17,48.06,48.15,119989.0,46.0537,46.1495,46.0441,46.1303,119989.0
2024-02-29 14:00:00,48.15,48.2,48.09,48.11,151652.0,46.1303,46.1782,46.0729,46.092,151652.0
2024-02-29 14:10:00,48.1,48.15,48.06,48.14,123447.0,46.0824,46.1303,46.0441,46.1208,123447.0
2024-02-29 14:20:00,48.15,48.15,48.04,48.05,160100.0,46.1303,46.1303,46.025,46.0345,160100.0
2024-02-29 14:30:00,48.05,48.11,48.03,48.05,124790.0,46.0345,46.092,46.0154,46.0345,124790.0
2024-02-29 14:40:00,48.05,48.07,47.98,47.99,175772.0,46.0345,46.0537,45.9675,45.977,175772.0
2024-02-29 14:50:00,48.0,48.02,47.94,48.01,229899.0,45.9866,46.0058,45.9291,45.9962,229899.0
2024-02-29 15:00:00,48.01,48.08,48.0,48.04,125999.0,45.9962,46.0633,45.9866,46.025,125999.0
2024-02-29 15:10:00,48.03,48.04,47.93,48.0,220975.0,46.0154,46.025,45.9196,45.9866,220975.0
2024-02-29 15:20:00,47.99,48.04,47.95,48.03,184077.0,45.977,46.025,45.9387,46.0154,184077.0
2024-02-29 15:30:00,48.03,48.13,48.02,48.12,193949.0,46.0154,46.1112,46.0058,46.1016,193949.0
2024-02-29 15:40:00,48.12,48.15,48.06,48.1,272656.0,46.1016,46.1303,46.0441,46.0824,272656.0
2024-02-29 15:50:00,48.11,48.31,48.1,48.13,1517920.0,46.092,46.2836,46.0824,46.1112,1517920.0
2024-03-01 09:30:00,47.44,47.63,47.0,47.03,1270449.0,45.4501,45.6321,45.0286,45.0573,1270449.0
2024-03-01 09:40:00,47.02,47.02,46.69,46.76,1410501.0,45.0477,45.0477,44.7316,44.7986,1410501.0
2024-03-01 09:50:00,46.75,46.93,46.59,46.93,858825.0,44.7891,44.9615,44.6358,44.9615,858825.0
2024-03-01 10:00:00,46.94,47.3,46.93,47.16,876448.0,44.9711,45.316,44.9615,45.1819,876448.0
2024-03-01 10:10:00,47.17,47.49,47.16,47.45,322967.0,45.1914,45.498,45.1819,45.4597,322967.0
2024-03-01 10:20:00,47.46,47.75,47.43,47.71,724710.0,45.4693,45.7471,45.4405,45.7088,724710.0
2024-03-01 10:30:00,47.71,47.72,47.35,47.38,548020.0,45.7088,45.7184,45.3639,45.3926,548020.0
2024-03-01 10:40:00,47.37,47.58,47.35,47.53,199746.0,45.3831,45.5842,45.3639,45.5363,199746.0
2024-03-01 10:50:00,47.54,47.6,47.44,47.54,179464.0,45.5459,45.6034,45.4501,45.5459,179464.0
2024-03-01 11:00:00,47.55,47.57,47.46,47.5,403094.0,45.5555,45.5747,45.4693,45.5076,403094.0
2024-03-01 11:10:00,47.51,47.6,47.44,47.58,231836.0,45.5172,45.6034,45.4501,45.5842,231836.0
2024-03-01 11:20:00,47.58,47.62,47.41,47.43,214816.0,45.5842,45.6226,45.4214,45.4405,214816.0
2024-03-01 11:30:00,47.43,47.46,47.3,47.43,374252.0,45.4405,45.4693,45.316,45.4405,374252.0
2024-03-01 11:40:00,47.43,47.47,47.35,47.47,184936.0,45.4405,45.4789,45.3639,45.4789,184936.0
2024-03-01 11:50:00,47.47,47.54,47.41,47.52,304579.0,45.4789,45.5459,45.4214,45.5268,304579.0
2024-03-01 12:00:00,47.53,47.62,47.5,47.52,145661.0,45.5363,45.6226,45.5076,45.5268,145661.0
2024-03-01 12:10:00,47.52,47.58,47.48,47.51,81437.0,45.5268,45.5842,45.4884,45.5172,81437.0
2024-03-01 12:20:00,47.51,47.59,47.5,47.52,49096.0,45.5172,45.5938,45.5076,45.5268,49096.0
2024-03-01 12:30:00,47.52,47.56,47.48,47.54,98676.0,45.5268,45.5651,45.4884,45.5459,98676.0
2024-03-01 12:40:00,47.54,47.56,47.44,47.48,144777.0,45.5459,45.5651,45.4501,45.4884,144777.0
2024-03-01 12:50:00,47.5,47.54,47.39,47.4,125731.0,45.5076,45.5459,45.4022,45.4118,125731.0
2024-03-01 13:00:00,47.4,47.42,47.29,47.33,336204.0,45.4118,45.431,45.3064,45.3447,336204.0
2024-03-01 13:10:00,47.33,47.41,47.32,47.36,104398.0,45.3447,45.4214,45.3352,45.3735,104398.0
2024-03-01 13:20:00,47.36,47.41,47.33,47.36,180347.0,45.3735,45.4214,45.3447,45.3735,180347.0
2024-03-01 13:30:00,47.36,47.41,47.33,47.35,225175.0,45.3735,45.4214,45.3447,45.3639,225175.0
2024-03-01 13:40:00,47.36,47.46,47.35,47.45,135149.0,45.3735,45.4693,45.3639,45.4597,135149.0
2024-03-01 13:50:00,47.45,47.58,47.42,47.58,240002.0,45.4597,45.5842,45.431,45.5842,240002.0
2024-03-01 14:00:00,47.58,47.67,47.57,47.65,184784.0,45.5842,45.6705,45.5747,45.6513,184784.0
2024-03-01 14:10:00,47.65,47.67,47.54,47.54,282917.0,45.6513,45.6705,45.5459,45.5459,282917.0
2024-03-01 14:20:00,47.55,47.63,47.49,47.63,204781.0,45.5555,45.6321,45.498,45.6321,204781.0
2024-03-01 14:30:00,47.63,47.66,47.58,47.59,459549.0,45.6321,45.6609,45.5842,45.5938,459549.0
2024-03-01 14:40:00,47.6,47.6,47.54,47.59,303937.0,45.6034,45.6034,45.5459,45.5938,303937.0
2024-03-01 14:50:00,47.6,47.66,47.56,47.64,428669.0,45.6034,45.6609,45.5651,45.6417,428669.0
2024-03-01 15:00:00,47.64,47.65,47.49,47.53,359338.0,45.6417,45.6513,45.498,45.5363,359338.0
2024-03-01 15:10:00,47.52,47.57,47.48,47.57,320630.0,45.5268,45.5747,45.4884,45.5747,320630.0
2024-03-01 15:20:00,47.57,47.61,47.52,47.55,403084.0,45.5747,45.613,45.5268,45.5555,403084.0
2024-03-01 15:30:00,47.55,47.59,47.49,47.54,206533.0,45.5555,45.5938,45.498,45.5459,206533.0
2024-03-01 15:40:00,47.54,47.62,47.51,47.6,248149.0,45.5459,45.6226,45.5172,45.6034,248149.0
2024-03-01 15:50:00,47.6,47.65,47.54,47.58,830538.0,45.6034,45.6513,45.5459,45.5842,830538.0
2024-03-04 09:30:00,47.7,48.48,47.7,48.36,1844339.0,45.6992,46.4465,45.6992,46.3315,1844339.0
2024-03-04 09:40:00,48.36,48.55,48.33,48.42,807053.0,46.3315,46.5136,46.3028,46.389,807053.0
2024-03-04 09:50:00,48.43,48.51,48.32,48.36,797398.0,46.3986,46.4752,46.2932,46.3315,797398.0
2024-03-04 10:00:00,48.37,48.39,47.96,47.98,529841.0,46.3411,46.3603,45.9483,45.9675,529841.0
2024-03-04 10:10:00,47.97,48.03,47.77,47.8,439248.0,45.9579,46.0154,45.7663,45.795,439248.0
2024-03-04 10:20:00,47.8,47.95,47.52,47.95,823532.0,45.795,45.9387,45.5268,45.9387,823532.0
2024-03-04 10:30:00,47.95,48.06,47.82,47.88,581416.0,45.9387,46.0441,45.8142,45.8717,581416.0
2024-03-04 10:40:00,47.88,48.03,47.84,47.95,403661.0,45.8717,46.0154,45.8333,45.9387,403661.0
2024-03-04 10:50:00,47.96,48.11,47.9,47.98,259384.0,45.9483,46.092,45.8908,45.9675,259384.0
2024-03-04 11:00:00,47.99,48.09,47.97,48.03,160440.0,45.977,46.0729,45.9579,46.0154,160440.0
2024-03-04 11:10:00,48.04,48.17,47.99,48.13,281177.0,46.025,46.1495,45.977,46.1112,281177.0
2024-03-04 11:20:00,48.13,48.18,48.08,48.11,293731.0,46.1112,46.1591,46.0633,46.092,293731.0
2024-03-04 11:30:00,48.11,48.23,48.09,48.22,246779.0,46.092,46.207,46.0729,46.1974,246779.0
2024-03-04 11:40:00,48.22,48.35,48.21,48.32,314131.0,46.1974,46.3219,46.1878,46.2932,314131.0
2024-03-04 11:50:00,48.33,48.34,48.24,48.29,324006.0,46.3028,46.3124,46.2166,46.2645,324006.0
2024-03-04 12:00:00,48.29,48.31,48.2,48.26,181810.0,46.2645,46.2836,46.1782,46.2357,181810.0
2024-03-04 12:10:00,48.25,48.29,48.16,48.19,216945.0,46.2261,46.2645,46.1399,46.1687,216945.0
2024-03-04 12:20:00,48.19,48.22,48.14,48.19,156260.0,46.1687,46.1974,46.1208,46.1687,156260.0
2024-03-04 12:30:00,48.19,48.19,48.09,48.12,139262.0,46.1687,46.1687,46.0729,46.1016,139262.0
2024-03-04 12:40:00,48.12,48.18,48.04,48.09,160817.0,46.1016,46.1591,46.025,46.0729,160817.0
2024-03-04 12:50:00,48.08,48.17,48.08,48.15,152100.0,46.0633,46.1495,46.0633,46.1303,152100.0
2024-03-04 13:00:00,48.16,48.26,48.13,48.22,252096.0,46.1399,46.2357,46.1112,46.1974,252096.0
2024-03-04 13:10:00,48.21,48.23,48.06,48.09,283536.0,46.1878,46.207,46.0441,46.0729,283536.0
2024-03-04 13:20:00,48.09,48.18,48.05,48.05,148749.0,46.0729,46.1591,46.0345,46.0345,148749.0
2024-03-04 13:30:00,48.05,48.12,48.05,48.07,224406.0,46.0345,46.1016,46.0345,46.0537,224406.0
2024-03-04 13:40:00,48.06,48.09,47.96,47.97,127106.0,46.0441,46.0729,45.9483,45.9579,127106.0
2024-03-04 13:50:00,47.97,47.98,47.76,47.82,298796.0,45.9579,45.9675,45.7567,45.8142,298796.0
2024-03-04 14:00:00,47.82,47.89,47.76,47.86,282142.0,45.8142,45.8812,45.7567,45.8525,282142.0
2024-03-04 14:10:00,47.86,47.92,47.74,47.78,220282.0,45.8525,45.91,45.7375,45.7759,220282.0
2024-03-04 14:20:00,47.78,47.78,47.63,47.76,243521.0,45.7759,45.7759,45.6321,45.7567,243521.0
2024-03-04 14:30:00,47.76,47.93,47.71,47.92,296880.0,45.7567,45.9196,45.7088,45.91,296880.0
2024-03-04 14:40:00,47.91,47.93,47.84,47.89,263109.0,45.9004,45.9196,45.8333,45.8812,263109.0
2024-03-04 14:50:00,47.89,47.91,47.83,47.88,181663.0,45.8812,45.9004,45.8238,45.8717,181663.0
2024-03-04 15:00:00,47.87,47.88,47.76,47.82,168235.0,45.8621,45.8717,45.7567,45.8142,168235.0
2024-03-04 15:10:00,47.82,47.88,47.74,47.78,267320.0,45.8142,45.8717,45.7375,45.7759,267320.0
2024-03-04 15:20:00,47.77,47.78,47.63,47.65,343328.0,45.7663,45.7759,45.6321,45.6513,343328.0
2024-03-04 15:30:00,47.64,47.65,47.51,47.61,352100.0,45.6417,45.6513,45.5172,45.613,352100.0
2024-03-04 15:40:00,47.61,47.67,47.53,47.61,494377.0,45.613,45.6705,45.5363,45.613,494377.0
2024-03-04 15:50:00,47.61,47.64,47.53,47.61,1145575.0,45.613,45.6417,45.5363,45.613,1145575.0
2024-03-05 09:30:00,47.34,48.14,47.34,48.11,939371.0,45.3543,46.1208,45.3543,46.092,939371.0
2024-03-05 09:40:00,48.12,48.42,48.01,48.27,519651.0,46.1016,46.389,45.9962,46.2453,519651.0
2024-03-05 09:50:00,48.27,48.4,48.22,48.35,152238.0,46.2453,46.3699,46.1974,46.3219,152238.0
2024-03-05 10:00:00,48.36,48.63,48.35,48.47,495083.0,46.3315,46.5902,46.3219,46.4369,495083.0
2024-03-05 10:10:00,48.46,48.62,48.39,48.52,272463.0,46.4273,46.5806,46.3603,46.4848,272463.0
2024-03-05 10:20:00,48.52,48.71,48.48,48.7,637835.0,46.4848,46.6668,46.4465,46.6573,637835.0
2024-03-05 10:30:00,48.7,48.96,48.61,48.94,1193461.0,46.6573,46.9064,46.571,46.8872,1193461.0
2024-03-05 10:40:00,48.94,49.02,48.91,48.92,1129023.0,46.8872,46.9638,46.8585,46.868,1129023.0
2024-03-05 10:50:00,48.92,48.97,48.82,48.84,565972.0,46.868,46.9159,46.7722,46.7914,565972.0
2024-03-05 11:00:00,48.84,48.91,48.8,48.91,712658.0,46.7914,46.8585,46.7531,46.8585,712658.0
2024-03-05 11:10:00,48.9,48.9,48.73,48.78,142665.0,46.8489,46.8489,46.686,46.7339,142665.0
2024-03-05 11:20:00,48.78,48.83,48.69,48.78,203585.0,46.7339,46.7818,46.6477,46.7339,203585.0
2024-03-05 11:30:00,48.78,48.88,48.77,48.83,218197.0,46.7339,46.8297,46.7243,46.7818,218197.0
2024-03-05 11:40:00,48.83,48.84,48.67,48.72,143570.0,46.7818,46.7914,46.6285,46.6764,143570.0
2024-03-05 11:50:00,48.71,48.77,48.62,48.76,187149.0,46.6668,46.7243,46.5806,46.7147,187149.0
2024-03-05 12:00:00,48.76,48.87,48.76,48.85,253406.0,46.7147,46.8201,46.7147,46.801,253406.0
2024-03-05 12:10:00,48.86,49.08,48.86,49.07,272015.0,46.8106,47.0213,46.8106,47.0117,272015.0
2024-03-05 12:20:00,49.08,49.26,49.08,49.22,304520.0,47.0213,47.1938,47.0213,47.1555,304520.0
2024-03-05 12:30:00,49.22,49.3,49.17,49.29,275125.0,47.1555,47.2321,47.1076,47.2225,275125.0
2024-03-05 12:40:00,49.29,49.4,49.23,49.37,463782.0,47.2225,47.3279,47.165,47.2992,463782.0
2024-03-05 12:50:00,49.36,49.39,49.24,49.38,274930.0,47.2896,47.3183,47.1746,47.3087,274930.0
2024-03-05 13:00:00,49.38,49.5,49.36,49.5,484795.0,47.3087,47.4237,47.2896,47.4237,484795.0
2024-03-05 13:10:00,49.5,49.51,49.42,49.44,327855.0,47.4237,47.4333,47.3471,47.3662,327855.0
2024-03-05 13:20:00,49.43,49.58,49.42,49.54,293052.0,47.3566,47.5004,47.3471,47.462,293052.0
2024-03-05 13:30:00,49.54,49.61,49.48,49.57,413286.0,47.462,47.5291,47.4045,47.4908,413286.0
2024-03-05 13:40:00,49.57,49.72,49.5,49.53,541264.0,47.4908,47.6345,47.4237,47.4525,541264.0
2024-03-05 13:50:00,49.53,49.64,49.49,49.61,282198.0,47.4525,47.5578,47.4141,47.5291,282198.0
2024-03-05 14:00:00,49.6,49.65,49.54,49.62,362567.0,47.5195,47.5674,47.462,47.5387,362567.0
2024-03-05 14:10:00,49.62,49.65,49.57,49.61,394932.0,47.5387,47.5674,47.4908,47.5291,394932.0
2024-03-05 14:20:00,49.61,49.67,49.54,49.62,483391.0,47.5291,47.5866,47.462,47.5387,483391.0
2024-03-05 14:30:00,49.62,49.71,49.48,49.68,1096650.0,47.5387,47.6249,47.4045,47.5962,1096650.0
2024-03-05 14:40:00,49.67,49.68,49.37,49.38,517900.0,47.5866,47.5962,47.2992,47.3087,517900.0
2024-03-05 14:50:00,49.38,49.57,49.34,49.38,962352.0,47.3087,47.4908,47.2704,47.3087,962352.0
2024-03-05 15:00:00,49.38,49.45,49.18,49.43,537983.0,47.3087,47.3758,47.1171,47.3566,537983.0
2024-03-05 15:10:00,49.43,49.5,49.28,49.35,470805.0,47.3566,47.4237,47.2129,47.28,470805.0
2024-03-05 15:20:00,49.35,49.43,49.32,49.35,522544.0,47.28,47.3566,47.2513,47.28,522544.0
2024-03-05 15:30:00,49.35,49.42,49.3,49.38,685156.0,47.28,47.3471,47.2321,47.3087,685156.0
2024-03-05 15:40:00,49.39,49.4,49.25,49.35,926794.0,47.3183,47.3279,47.1842,47.28,926794.0
2024-03-05 15:50:00,49.35,49.55,49.35,49.55,1943425.0,47.28,47.4716,47.28,47.4716,1943425.0
2024-03-06 09:30:00,49.19,49.43,48.62,48.62,1478911.0,47.1267,47.3566,46.5806,46.5806,1478911.0
2024-03-06 09:40:00,48.62,48.98,48.55,48.96,1114336.0,46.5806,46.9255,46.5136,46.9064,1114336.0
2024-03-06 09:50:00,48.95,49.11,48.89,49.09,496018.0,46.8968,47.0501,46.8393,47.0309,496018.0
2024-03-06 10:00:00,49.07,49.12,48.85,48.91,419936.0,47.0117,47.0596,46.801,46.8585,419936.0
2024-03-06 10:10:00,48.92,49.21,48.92,49.18,361314.0,46.868,47.1459,46.868,47.1171,361314.0
2024-03-06 10:20:00,49.18,49.21,48.84,48.85,386530.0,47.1171,47.1459,46.7914,46.801,386530.0
2024-03-06 10:30:00,48.86,48.95,48.76,48.91,673216.0,46.8106,46.8968,46.7147,46.8585,673216.0
2024-03-06 10:40:00,48.9,48.98,48.86,48.94,155043.0,46.8489,46.9255,46.8106,46.8872,155043.0
2024-03-06 10:50:00,48.94,49.07,48.92,49.04,156789.0,46.8872,47.0117,46.868,46.983,156789.0
2024-03-06 11:00:00,49.03,49.1,48.98,48.99,106479.0,46.9734,47.0405,46.9255,46.9351,106479.0
2024-03-06 11:10:00,49.0,49.13,48.98,49.12,150453.0,46.9447,47.0692,46.9255,47.0596,150453.0
2024-03-06 11:20:00,49.12,49.37,49.08,49.36,215598.0,47.0596,47.2992,47.0213,47.2896,215598.0
2024-03-06 11:30:00,49.36,49.37,49.11,49.13,437642.0,47.2896,47.2992,47.0501,47.0692,437642.0
2024-03-06 11:40:00,49.13,49.19,49.11,49.18,176575.0,47.0692,47.1267,47.0501,47.1171,176575.0
2024-03-06 11:50:00,49.18,49.24,48.49,48.5,2986471.0,47.1171,47.1746,46.4561,46.4657,2986471.0
2024-03-06 12:00:00,48.5,48.55,48.15,48.19,1919031.0,46.4657,46.5136,46.1303,46.1687,1919031.0
2024-03-06 12:10:00,48.19,48.52,47.97,48.48,2046176.0,46.1687,46.4848,45.9579,46.4465,2046176.0
2024-03-06 12:20:00,48.49,48.5,48.22,48.29,832629.0,46.4561,46.4657,46.1974,46.2645,832629.0
2024-03-06 12:30:00,48.29,48.51,48.22,48.5,764427.0,46.2645,46.4752,46.1974,46.4657,764427.0
2024-03-06 12:40:00,48.5,48.57,48.38,48.43,544093.0,46.4657,46.5327,46.3507,46.3986,544093.0
2024-03-06 12:50:00,48.43,48.47,48.34,48.4,419971.0,46.3986,46.4369,46.3124,46.3699,419971.0
2024-03-06 13:00:00,48.39,48.48,48.38,48.44,378471.0,46.3603,46.4465,46.3507,46.4082,378471.0
2024-03-06 13:10:00,48.44,48.54,48.41,48.49,285858.0,46.4082,46.504,46.3794,46.4561,285858.0
2024-03-06 13:20:00,48.5,48.54,48.44,48.51,121342.0,46.4657,46.504,46.4082,46.4752,121342.0
2024-03-06 13:30:00,48.51,48.51,48.25,48.34,342637.0,46.4752,46.4752,46.2261,46.3124,342637.0
2024-03-06 13:40:00,48.35,48.49,48.24,48.25,187843.0,46.3219,46.4561,46.2166,46.2261,187843.0
2024-03-06 13:50:00,48.24,48.46,48.21,48.45,372734.0,46.2166,46.4273,46.1878,46.4178,372734.0
2024-03-06 14:00:00,48.44,49.68,48.17,49.57,6333326.0,46.4082,47.5962,46.1495,47.4908,6333326.0
2024-03-06 14:10:00,49.56,49.75,48.89,49.22,4146109.0,47.4812,47.6632,46.8393,47.1555,4146109.0
2024-03-06 14:20:00,49.24,50.31,49.24,50.28,4088120.0,47.1746,48.1997,47.1746,48.171,4088120.0
2024-03-06 14:30:00,50.28,50.35,49.93,50.15,3517712.0,48.171,48.2381,47.8357,48.0464,3517712.0
2024-03-06 14:40:00,50.14,50.36,49.81,49.88,2780878.0,48.0369,48.2476,47.7207,47.7878,2780878.0
2024-03-06 14:50:00,49.88,49.99,49.36,49.51,1471487.0,47.7878,47.8932,47.2896,47.4333,1471487.0
2024-03-06 15:00:00,49.5,49.83,49.42,49.65,859299.0,47.4237,47.7399,47.3471,47.5674,859299.0
2024-03-06 15:10:00,49.65,49.75,49.44,49.44,920858.0,47.5674,47.6632,47.3662,47.3662,920858.0
2024-03-06 15:20:00,49.44,49.57,49.39,49.5,687909.0,47.3662,47.4908,47.3183,47.4237,687909.0
2024-03-06 15:30:00,49.49,49.51,48.92,49.23,1809094.0,47.4141,47.4333,46.868,47.165,1809094.0
2024-03-06 15:40:00,49.24,49.55,49.24,49.49,907373.0,47.1746,47.4716,47.1746,47.4141,907373.0
2024-03-06 15:50:00,49.49,49.52,49.3,49.44,2043302.0,47.4141,47.4429,47.2321,47.3662,2043302.0
2024-03-07 09:30:00,50.07,50.5,49.97,50.2,1814400.0,47.9698,48.3818,47.874,48.0943,1814400.0
2024-03-07 09:40:00,50.21,50.37,50.1,50.23,641347.0,48.1039,48.2572,47.9985,48.1231,641347.0
2024-03-07 09:50:00,50.22,50.28,50.03,50.21,598026.0,48.1135,48.171,47.9315,48.1039,598026.0
2024-03-07 10:00:00,50.21,50.25,49.84,49.92,661581.0,48.1039,48.1423,47.7494,47.8261,661581.0
2024-03-07 10:10:00,49.93,50.16,49.92,50.08,367242.0,47.8357,48.056,47.8261,47.9794,367242.0
2024-03-07 10:20:00,50.08,50.19,50.02,50.18,238664.0,47.9794,48.0848,47.9219,48.0752,238664.0
2024-03-07 10:30:00,50.18,50.21,50.02,50.11,245783.0,48.0752,48.1039,47.9219,48.0081,245783.0
2024-03-07 10:40:00,50.11,50.2,50.07,50.18,136506.0,48.0081,48.0943,47.9698,48.0752,136506.0
2024-03-07 10:50:00,50.19,50.21,49.94,49.96,518405.0,48.0848,48.1039,47.8453,47.8644,518405.0
2024-03-07 11:00:00,49.96,50.0,49.79,49.81,309026.0,47.8644,47.9027,47.7015,47.7207,309026.0
2024-03-07 11:10:00,49.81,49.81,49.68,49.75,278113.0,47.7207,47.7207,47.5962,47.6632,278113.0
2024-03-07 11:20:00,49.76,49.82,49.63,49.8,669990.0,47.6728,47.7303,47.5483,47.7111,669990.0
2024-03-07 11:30:00,49.79,49.79,49.56,49.69,290109.0,47.7015,47.7015,47.4812,47.6057,290109.0
2024-03-07 11:40:00,49.69,49.72,49.59,49.7,294822.0,47.6057,47.6345,47.5099,47.6153,294822.0
2024-03-07 11:50:00,49.7,49.75,49.61,49.64,144256.0,47.6153,47.6632,47.5291,47.5578,144256.0
2024-03-07 12:00:00,49.65,49.65,49.51,49.55,287552.0,47.5674,47.5674,47.4333,47.4716,287552.0
2024-03-07 12:10:00,49.55,49.59,49.43,49.54,301719.0,47.4716,47.5099,47.3566,47.462,301719.0
2024-03-07 12:20:00,49.54,49.57,49.49,49.5,193591.0,47.462,47.4908,47.4141,47.4237,193591.0
2024-03-07 12:30:00,49.49,49.51,49.4,49.46,169570.0,47.4141,47.4333,47.3279,47.3854,169570.0
2024-03-07 12:40:00,49.45,49.54,49.43,49.48,356629.0,47.3758,47.462,47.3566,47.4045,356629.0
2024-03-07 12:50:00,49.48,49.59,49.44,49.57,252575.0,47.4045,47.5099,47.3662,47.4908,252575.0
2024-03-07 13:00:00,49.57,49.66,49.52,49.6,157874.0,47.4908,47.577,47.4429,47.5195,157874.0
2024-03-07 13:10:00,49.59,49.65,49.58,49.59,115251.0,47.5099,47.5674,47.5004,47.5099,115251.0
2024-03-07 13:20:00,49.6,49.7,49.59,49.7,120985.0,47.5195,47.6153,47.5099,47.6153,120985.0
2024-03-07 13:30:00,49.7,49.71,49.56,49.58,117652.0,47.6153,47.6249,47.4812,47.5004,117652.0
2024-03-07 13:40:00,49.58,49.58,49.51,49.57,123836.0,47.5004,47.5004,47.4333,47.4908,123836.0
2024-03-07 13:50:00,49.58,49.6,49.52,49.53,79219.0,47.5004,47.5195,47.4429,47.4525,79219.0
2024-03-07 14:00:00,49.54,49.6,49.44,49.45,131482.0,47.462,47.5195,47.3662,47.3758,131482.0
2024-03-07 14:10:00,49.45,49.5,49.41,49.47,258718.0,47.3758,47.4237,47.3375,47.395,258718.0
2024-03-07 14:20:00,49.48,49.53,49.38,49.4,219667.0,47.4045,47.4525,47.3087,47.3279,219667.0
2024-03-07 14:30:00,49.4,49.48,49.38,49.43,156880.0,47.3279,47.4045,47.3087,47.3566,156880.0
2024-03-07 14:40:00,49.43,49.52,49.41,49.46,133214.0,47.3566,47.4429,47.3375,47.3854,133214.0
2024-03-07 14:50:00,49.46,49.53,49.45,49.52,179273.0,47.3854,47.4525,47.3758,47.4429,179273.0
2024-03-07 15:00:00,49.51,49.51,49.41,49.45,234812.0,47.4333,47.4333,47.3375,47.3758,234812.0
2024-03-07 15:10:00,49.45,49.5,49.41,49.42,162421.0,47.3758,47.4237,47.3375,47.3471,162421.0
2024-03-07 15:20:00,49.42,49.46,49.4,49.43,158607.0,47.3471,47.3854,47.3279,47.3566,158607.0
2024-03-07 15:30:00,49.43,49.55,49.41,49.51,261336.0,47.3566,47.4716,47.3375,47.4333,261336.0
2024-03-07 15:40:00,49.51,49.6,49.49,49.53,371848.0,47.4333,47.5195,47.4141,47.4525,371848.0
2024-03-07 15:50:00,49.54,49.61,49.49,49.53,900829.0,47.462,47.5291,47.4141,47.4525,900829.0
2024-03-08 09:30:00,50.11,50.33,50.01,50.27,659967.0,48.0081,48.2189,47.9123,48.1614,659967.0
2024-03-08 09:40:00,50.27,50.45,50.09,50.1,427114.0,48.1614,48.3339,47.989,47.9985,427114.0
2024-03-08 09:50:00,50.11,50.16,49.72,49.79,894276.0,48.0081,48.056,47.6345,47.7015,894276.0
2024-03-08 10:00:00,49.79,49.97,49.75,49.91,424817.0,47.7015,47.874,47.6632,47.8165,424817.0
2024-03-08 10:10:00,49.91,50.01,49.79,49.98,214443.0,47.8165,47.9123,47.7015,47.8836,214443.0
2024-03-08 10:20:00,49.97,50.02,49.84,49.87,199414.0,47.874,47.9219,47.7494,47.7782,199414.0
2024-03-08 10:30:00,49.89,50.04,49.74,50.04,207564.0,47.7974,47.9411,47.6536,47.9411,207564.0
2024-03-08 10:40:00,50.04,50.08,49.9,50.04,182659.0,47.9411,47.9794,47.8069,47.9411,182659.0
2024-03-08 10:50:00,50.04,50.11,49.97,50.0,169948.0,47.9411,48.0081,47.874,47.9027,169948.0
2024-03-08 11:00:00,49.99,50.04,49.91,49.91,279375.0,47.8932,47.9411,47.8165,47.8165,279375.0
2024-03-08 11:10:00,49.92,50.0,49.85,49.87,212692.0,47.8261,47.9027,47.759,47.7782,212692.0
2024-03-08 11:20:00,49.87,49.93,49.68,49.71,372627.0,47.7782,47.8357,47.5962,47.6249,372627.0
2024-03-08 11:30:00,49.71,49.83,49.65,49.82,196328.0,47.6249,47.7399,47.5674,47.7303,196328.0
2024-03-08 11:40:00,49.82,49.83,49.72,49.8,232203.0,47.7303,47.7399,47.6345,47.7111,232203.0
2024-03-08 11:50:00,49.8,49.89,49.76,49.8,138718.0,47.7111,47.7974,47.6728,47.7111,138718.0
2024-03-08 12:00:00,49.8,49.93,49.74,49.76,177017.0,47.7111,47.8357,47.6536,47.6728,177017.0
2024-03-08 12:10:00,49.75,49.83,49.72,49.79,203211.0,47.6632,47.7399,47.6345,47.7015,203211.0
2024-03-08 12:20:00,49.78,49.82,49.71,49.8,153698.0,47.692,47.7303,47.6249,47.7111,153698.0
2024-03-08 12:30:00,49.79,49.86,49.75,49.84,92891.0,47.7015,47.7686,47.6632,47.7494,92891.0
2024-03-08 12:40:00,49.84,49.86,49.65,49.68,238828.0,47.7494,47.7686,47.5674,47.5962,238828.0
2024-03-08 12:50:00,49.68,49.7,49.51,49.62,161317.0,47.5962,47.6153,47.4333,47.5387,161317.0
2024-03-08 13:00:00,49.61,49.74,49.53,49.71,180581.0,47.5291,47.6536,47.4525,47.6249,180581.0
2024-03-08 13:10:00,49.71,49.74,49.63,49.65,160354.0,47.6249,47.6536,47.5483,47.5674,160354.0
2024-03-08 13:20:00,49.64,49.71,49.63,49.67,164028.0,47.5578,47.6249,47.5483,47.5866,164028.0
2024-03-08 13:30:00,49.66,49.68,49.53,49.55,165288.0,47.577,47.5962,47.4525,47.4716,165288.0
2024-03-08 13:40:00,49.56,49.6,49.51,49.57,121167.0,47.4812,47.5195,47.4333,47.4908,121167.0
2024-03-08 13:50:00,49.57,49.63,49.55,49.58,58551.0,47.4908,47.5483,47.4716,47.5004,58551.0
2024-03-08 14:00:00,49.57,49.71,49.57,49.59,146835.0,47.4908,47.6249,47.4908,47.5099,146835.0
2024-03-08 14:10:00,49.59,49.71,49.58,49.66,117537.0,47.5099,47.6249,47.5004,47.577,117537.0
2024-03-08 14:20:00,49.66,49.73,49.64,49.72,110626.0,47.577,47.6441,47.5578,47.6345,110626.0
2024-03-08 14:30:00,49.72,49.8,49.7,49.7,152256.0,47.6345,47.7111,47.6153,47.6153,152256.0
2024-03-08 14:40:00,49.7,49.79,49.7,49.76,100180.0,47.6153,47.7015,47.6153,47.6728,100180.0
2024-03-08 14:50:00,49.77,49.84,49.66,49.66,273167.0,47.6824,47.7494,47.577,47.577,273167.0
2024-03-08 15:00:00,49.66,49.69,49.55,49.57,219394.0,47.577,47.6057,47.4716,47.4908,219394.0
2024-03-08 15:10:00,49.57,49.63,49.51,49.63,281634.0,47.4908,47.5483,47.4333,47.5483,281634.0
2024-03-08 15:20:00,49.63,49.64,49.5,49.53,278126.0,47.5483,47.5578,47.4237,47.4525,278126.0
2024-03-08 15:30:00,49.53,49.64,49.51,49.6,268248.0,47.4525,47.5578,47.4333,47.5195,268248.0
2024-03-08 15:40:00,49.61,49.71,49.6,49.61,408670.0,47.5291,47.6249,47.5195,47.5291,408670.0
2024-03-08 15:50:00,49.62,49.69,49.54,49.55,1091271.0,47.5387,47.6057,47.462,47.4716,1091271.0
2024-03-11 09:30:00,49.39,49.73,49.29,49.3,594759.0,47.3183,47.6441,47.2225,47.2321,594759.0
2024-03-11 09:40:00,49.3,49.5,49.08,49.32,388231.0,47.2321,47.4237,47.0213,47.2513,388231.0
2024-03-11 09:50:00,49.32,49.44,49.28,49.37,381203.0,47.2513,47.3662,47.2129,47.2992,381203.0
2024-03-11 10:00:00,49.37,49.38,49.21,49.25,212653.0,47.2992,47.3087,47.1459,47.1842,212653.0
2024-03-11 10:10:00,49.25,49.4,49.22,49.34,258990.0,47.1842,47.3279,47.1555,47.2704,258990.0
2024-03-11 10:20:00,49.34,49.38,49.23,49.3,179418.0,47.2704,47.3087,47.165,47.2321,179418.0
2024-03-11 10:30:00,49.3,49.41,49.25,49.32,248258.0,47.2321,47.3375,47.1842,47.2513,248258.0
2024-03-11 10:40:00,49.32,49.42,49.27,49.42,183629.0,47.2513,47.3471,47.2034,47.3471,183629.0
2024-03-11 10:50:00,49.42,49.43,49.24,49.33,277960.0,47.3471,47.3566,47.1746,47.2608,277960.0
2024-03-11 11:00:00,49.33,49.35,49.24,49.34,231593.0,47.2608,47.28,47.1746,47.2704,231593.0
2024-03-11 11:10:00,49.33,49.35,49.26,49.3,132227.0,47.2608,47.28,47.1938,47.2321,132227.0
2024-03-11 11:20:00,49.3,49.39,49.25,49.32,164016.0,47.2321,47.3183,47.1842,47.2513,164016.0
2024-03-11 11:30:00,49.31,49.39,49.27,49.37,95909.0,47.2417,47.3183,47.2034,47.2992,95909.0
2024-03-11 11:40:00,49.36,49.42,49.31,49.36,131498.0,47.2896,47.3471,47.2417,47.2896,131498.0
2024-03-11 11:50:00,49.36,49.36,49.29,49.35,138890.0,47.2896,47.2896,47.2225,47.28,138890.0
2024-03-11 12:00:00,49.35,49.39,49.28,49.38,139468.0,47.28,47.3183,47.2129,47.3087,139468.0
2024-03-11 12:10:00,49.38,49.41,49.31,49.41,109399.0,47.3087,47.3375,47.2417,47.3375,109399.0
2024-03-11 12:20:00,49.41,49.45,49.37,49.39,178002.0,47.3375,47.3758,47.2992,47.3183,178002.0
2024-03-11 12:30:00,49.39,49.41,49.31,49.34,148946.0,47.3183,47.3375,47.2417,47.2704,148946.0
2024-03-11 12:40:00,49.34,49.41,49.33,49.35,148204.0,47.2704,47.3375,47.2608,47.28,148204.0
2024-03-11 12:50:00,49.35,49.39,49.32,49.37,109382.0,47.28,47.3183,47.2513,47.2992,109382.0
2024-03-11 13:00:00,49.38,49.46,49.34,49.44,148981.0,47.3087,47.3854,47.2704,47.3662,148981.0
2024-03-11 13:10:00,49.44,49.5,49.4,49.48,126320.0,47.3662,47.4237,47.3279,47.4045,126320.0
2024-03-11 13:20:00,49.48,49.55,49.44,49.53,114523.0,47.4045,47.4716,47.3662,47.4525,114523.0
2024-03-11 13:30:00,49.54,49.54,49.39,49.41,181817.0,47.462,47.462,47.3183,47.3375,181817.0
2024-03-11 13:40:00,49.4,49.41,49.34,49.35,50546.0,47.3279,47.3375,47.2704,47.28,50546.0
2024-03-11 13:50:00,49.35,49.42,49.34,49.38,58963.0,47.28,47.3471,47.2704,47.3087,58963.0
2024-03-11 14:00:00,49.38,49.39,49.28,49.3,149366.0,47.3087,47.3183,47.2129,47.2321,149366.0
2024-03-11 14:10:00,49.29,49.32,49.26,49.27,168755.0,47.2225,47.2513,47.1938,47.2034,168755.0
2024-03-11 14:20:00,49.27,49.34,49.26,49.32,103343.0,47.2034,47.2704,47.1938,47.2513,103343.0
2024-03-11 14:30:00,49.33,49.37,49.3,49.32,92715.0,47.2608,47.2992,47.2321,47.2513,92715.0
2024-03-11 14:40:00,49.33,49.37,49.3,49.33,98535.0,47.2608,47.2992,47.2321,47.2608,98535.0
2024-03-11 14:50:00,49.33,49.39,49.3,49.39,167059.0,47.2608,47.3183,47.2321,47.3183,167059.0
2024-03-11 15:00:00,49.39,49.47,49.37,49.41,228059.0,47.3183,47.395,47.2992,47.3375,228059.0
2024-03-11 15:10:00,49.41,49.56,49.39,49.47,801698.0,47.3375,47.4812,47.3183,47.395,801698.0
2024-03-11 15:20:00,49.47,49.49,49.34,49.34,310897.0,47.395,47.4141,47.2704,47.2704,310897.0
2024-03-11 15:30:00,49.34,49.39,49.28,49.39,505486.0,47.2704,47.3183,47.2129,47.3183,505486.0
2024-03-11 15:40:00,49.39,49.45,49.3,49.3,539209.0,47.3183,47.3758,47.2321,47.2321,539209.0
2024-03-11 15:50:00,49.31,49.34,49.25,49.26,1320046.0,47.2417,47.2704,47.1842,47.1938,1320046.0
2024-03-12 09:30:00,49.3,49.33,48.65,48.72,771055.0,47.2321,47.2608,46.6094,46.6764,771055.0
2024-03-12 09:40:00,48.73,48.96,48.71,48.94,230760.0,46.686,46.9064,46.6668,46.8872,230760.0
2024-03-12 09:50:00,48.94,49.17,48.9,49.16,363834.0,46.8872,47.1076,46.8489,47.098,363834.0
2024-03-12 10:00:00,49.16,49.21,48.91,48.95,411560.0,47.098,47.1459,46.8585,46.8968,411560.0
2024-03-12 10:10:00,48.95,49.04,48.92,49.02,158746.0,46.8968,46.983,46.868,46.9638,158746.0
2024-03-12 10:20:00,49.01,49.17,48.94,49.12,431970.0,46.9543,47.1076,46.8872,47.0596,431970.0
2024-03-12 10:30:00,49.11,49.22,49.03,49.15,134330.0,47.0501,47.1555,46.9734,47.0884,134330.0
2024-03-12 10:40:00,49.15,49.27,49.14,49.25,114257.0,47.0884,47.2034,47.0788,47.1842,114257.0
2024-03-12 10:50:00,49.25,49.42,49.21,49.35,389166.0,47.1842,47.3471,47.1459,47.28,389166.0
2024-03-12 11:00:00,49.35,49.36,49.24,49.34,190674.0,47.28,47.2896,47.1746,47.2704,190674.0
2024-03-12 11:10:00,49.34,49.35,49.28,49.29,65827.0,47.2704,47.28,47.2129,47.2225,65827.0
2024-03-12 11:20:00,49.3,49.31,49.23,49.27,107133.0,47.2321,47.2417,47.165,47.2034,107133.0
2024-03-12 11:30:00,49.27,49.29,49.23,49.27,97807.0,47.2034,47.2225,47.165,47.2034,97807.0
2024-03-12 11:40:00,49.26,49.26,48.99,49.02,114342.0,47.1938,47.1938,46.9351,46.9638,114342.0
2024-03-12 11:50:00,49.02,49.14,49.0,49.14,117028.0,46.9638,47.0788,46.9447,47.0788,117028.0
2024-03-12 12:00:00,49.13,49.16,49.03,49.05,196190.0,47.0692,47.098,46.9734,46.9926,196190.0
2024-03-12 12:10:00,49.06,49.13,48.97,48.98,148022.0,47.0022,47.0692,46.9159,46.9255,148022.0
2024-03-12 12:20:00,48.98,49.01,48.94,48.96,177765.0,46.9255,46.9543,46.8872,46.9064,177765.0
2024-03-12 12:30:00,48.96,49.03,48.91,48.96,214672.0,46.9064,46.9734,46.8585,46.9064,214672.0
2024-03-12 12:40:00,48.96,48.96,48.85,48.87,245209.0,46.9064,46.9064,46.801,46.8201,245209.0
2024-03-12 12:50:00,48.87,48.93,48.81,48.87,450306.0,46.8201,46.8776,46.7627,46.8201,450306.0
2024-03-12 13:00:00,48.87,48.89,48.6,48.64,535625.0,46.8201,46.8393,46.5615,46.5998,535625.0
2024-03-12 13:10:00,48.63,48.72,48.55,48.72,268341.0,46.5902,46.6764,46.5136,46.6764,268341.0
2024-03-12 13:20:00,48.72,48.78,48.68,48.74,290549.0,46.6764,46.7339,46.6381,46.6956,290549.0
2024-03-12 13:30:00,48.73,48.77,48.69,48.74,165737.0,46.686,46.7243,46.6477,46.6956,165737.0
2024-03-12 13:40:00,48.75,48.79,48.7,48.79,268857.0,46.7052,46.7435,46.6573,46.7435,268857.0
2024-03-12 13:50:00,48.79,48.8,48.74,48.79,172799.0,46.7435,46.7531,46.6956,46.7435,172799.0
2024-03-12 14:00:00,48.79,48.81,48.67,48.68,141617.0,46.7435,46.7627,46.6285,46.6381,141617.0
2024-03-12 14:10:00,48.69,48.77,48.68,48.76,239104.0,46.6477,46.7243,46.6381,46.7147,239104.0
2024-03-12 14:20:00,48.77,48.83,48.75,48.8,126643.0,46.7243,46.7818,46.7052,46.7531,126643.0
2024-03-12 14:30:00,48.81,48.9,48.76,48.9,140344.0,46.7627,46.8489,46.7147,46.8489,140344.0
2024-03-12 14:40:00,48.9,48.9,48.79,48.86,144091.0,46.8489,46.8489,46.7435,46.8106,144091.0
2024-03-12 14:50:00,48.85,49.0,48.83,48.96,269157.0,46.801,46.9447,46.7818,46.9064,269157.0
2024-03-12 15:00:00,48.96,48.96,48.9,48.93,146436.0,46.9064,46.9064,46.8489,46.8776,146436.0
2024-03-12 15:10:00,48.92,48.92,48.8,48.82,211146.0,46.868,46.868,46.7531,46.7722,211146.0
2024-03-12 15:20:00,48.82,48.9,48.81,48.89,243827.0,46.7722,46.8489,46.7627,46.8393,243827.0
2024-03-12 15:30:00,48.88,48.89,48.79,48.8,260520.0,46.8297,46.8393,46.7435,46.7531,260520.0
2024-03-12 15:40:00,48.81,48.89,48.8,48.89,380273.0,46.7627,46.8393,46.7531,46.8393,380273.0
2024-03-12 15:50:00,48.88,48.98,48.8,48.82,1297935.0,46.8297,46.9255,46.7531,46.7722,1297935.0
2024-03-13 09:30:00,48.79,49.31,48.79,49.25,561430.0,46.7435,47.2417,46.7435,47.1842,561430.0
2024-03-13 09:40:00,49.27,49.43,49.26,49.34,278042.0,47.2034,47.3566,47.1938,47.2704,278042.0
2024-03-13 09:50:00,49.33,49.34,49.21,49.27,150713.0,47.2608,47.2704,47.1459,47.2034,150713.0
2024-03-13 10:00:00,49.28,49.35,49.2,49.32,177371.0,47.2129,47.28,47.1363,47.2513,177371.0
2024-03-13 10:10:00,49.32,49.47,49.24,49.26,335708.0,47.2513,47.395,47.1746,47.1938,335708.0
2024-03-13 10:20:00,49.26,49.33,49.22,49.22,149516.0,47.1938,47.2608,47.1555,47.1555,149516.0
2024-03-13 10:30:00,49.23,49.28,49.17,49.25,94683.0,47.165,47.2129,47.1076,47.1842,94683.0
2024-03-13 10:40:00,49.24,49.24,49.04,49.1,108009.0,47.1746,47.1746,46.983,47.0405,108009.0
2024-03-13 10:50:00,49.1,49.1,48.99,49.06,152587.0,47.0405,47.0405,46.9351,47.0022,152587.0
2024-03-13 11:00:00,49.06,49.09,48.99,49.07,96892.0,47.0022,47.0309,46.9351,47.0117,96892.0
2024-03-13 11:10:00,49.08,49.16,49.04,49.14,73963.0,47.0213,47.098,46.983,47.0788,73963.0
2024-03-13 11:20:00,49.14,49.19,49.08,49.1,106129.0,47.0788,47.1267,47.0213,47.0405,106129.0
2024-03-13 11:30:00,49.09,49.19,49.06,49.16,91728.0,47.0309,47.1267,47.0022,47.098,91728.0
2024-03-13 11:40:00,49.17,49.2,49.12,49.15,57799.0,47.1076,47.1363,47.0596,47.0884,57799.0
2024-03-13 11:50:00,49.16,49.17,49.12,49.14,73784.0,47.098,47.1076,47.0596,47.0788,73784.0
2024-03-13 12:00:00,49.13,49.18,49.08,49.16,103117.0,47.0692,47.1171,47.0213,47.098,103117.0
2024-03-13 12:10:00,49.16,49.19,49.11,49.14,64975.0,47.098,47.1267,47.0501,47.0788,64975.0
2024-03-13 12:20:00,49.14,49.15,49.03,49.05,91318.0,47.0788,47.0884,46.9734,46.9926,91318.0
2024-03-13 12:30:00,49.05,49.12,49.01,49.12,93628.0,46.9926,47.0596,46.9543,47.0596,93628.0
2024-03-13 12:40:00,49.11,49.13,49.07,49.08,71778.0,47.0501,47.0692,47.0117,47.0213,71778.0
2024-03-13 12:50:00,49.08,49.08,48.98,49.02,159585.0,47.0213,47.0213,46.9255,46.9638,159585.0
2024-03-13 13:00:00,49.02,49.08,48.96,49.05,238869.0,46.9638,47.0213,46.9064,46.9926,238869.0
2024-03-13 13:10:00,49.05,49.17,49.04,49.1,160035.0,46.9926,47.1076,46.983,47.0405,160035.0
2024-03-13 13:20:00,49.11,49.16,49.09,49.12,74437.0,47.0501,47.098,47.0309,47.0596,74437.0
2024-03-13 13:30:00,49.12,49.12,48.97,48.98,90204.0,47.0596,47.0596,46.9159,46.9255,90204.0
2024-03-13 13:40:00,48.98,49.01,48.95,48.96,73825.0,46.9255,46.9543,46.8968,46.9064,73825.0
2024-03-13 13:50:00,48.96,49.05,48.95,49.0,114672.0,46.9064,46.9926,46.8968,46.9447,114672.0
2024-03-13 14:00:00,49.0,49.02,48.94,48.96,104026.0,46.9447,46.9638,46.8872,46.9064,104026.0
2024-03-13 14:10:00,48.96,49.02,48.94,48.97,78858.0,46.9064,46.9638,46.8872,46.9159,78858.0
2024-03-13 14:20:00,48.97,49.01,48.95,48.96,44999.0,46.9159,46.9543,46.8968,46.9064,44999.0
2024-03-13 14:30:00,48.96,49.01,48.95,48.97,90680.0,46.9064,46.9543,46.8968,46.9159,90680.0
2024-03-13 14:40:00,48.97,48.97,48.85,48.88,130224.0,46.9159,46.9159,46.801,46.8297,130224.0
2024-03-13 14:50:00,48.89,48.9,48.83,48.84,116118.0,46.8393,46.8489,46.7818,46.7914,116118.0
2024-03-13 15:00:00,48.83,48.88,48.82,48.88,129700.0,46.7818,46.8297,46.7722,46.8297,129700.0
2024-03-13 15:10:00,48.88,48.89,48.83,48.84,108260.0,46.8297,46.8393,46.7818,46.7914,108260.0
2024-03-13 15:20:00,48.84,48.9,48.6,48.69,258802.0,46.7914,46.8489,46.5615,46.6477,258802.0
2024-03-13 15:30:00,48.7,48.8,48.67,48.78,265735.0,46.6573,46.7531,46.6285,46.7339,265735.0
2024-03-13 15:40:00,48.78,48.83,48.76,48.8,284766.0,46.7339,46.7818,46.7147,46.7531,284766.0
2024-03-13 15:50:00,48.8,48.88,48.69,48.87,673173.0,46.7531,46.8297,46.6477,46.8201,673173.0
2024-03-14 09:30:00,48.61,48.82,48.43,48.55,469508.0,46.571,46.7722,46.3986,46.5136,469508.0
2024-03-14 09:40:00,48.55,48.7,48.3,48.31,489177.0,46.5136,46.6573,46.274,46.2836,489177.0
2024-03-14 09:50:00,48.31,48.39,48.07,48.11,575070.0,46.2836,46.3603,46.0537,46.092,575070.0
2024-03-14 10:00:00,48.12,48.24,47.99,48.21,892973.0,46.1016,46.2166,45.977,46.1878,892973.0
2024-03-14 10:10:00,48.21,48.24,47.95,48.01,518390.0,46.1878,46.2166,45.9387,45.9962,518390.0
2024-03-14 10:20:00,48.01,48.05,47.88,47.94,381571.0,45.9962,46.0345,45.8717,45.9291,381571.0
2024-03-14 10:30:00,47.95,48.11,47.94,48.08,225609.0,45.9387,46.092,45.9291,46.0633,225609.0
2024-03-14 10:40:00,48.09,48.12,48.02,48.05,173807.0,46.0729,46.1016,46.0058,46.0345,173807.0
2024-03-14 10:50:00,48.04,48.09,47.89,48.09,284921.0,46.025,46.0729,45.8812,46.0729,284921.0
2024-03-14 11:00:00,48.09,48.12,47.97,47.99,186179.0,46.0729,46.1016,45.9579,45.977,186179.0
2024-03-14 11:10:00,47.99,48.03,47.93,47.98,221119.0,45.977,46.0154,45.9196,45.9675,221119.0
2024-03-14 11:20:00,47.98,48.0,47.93,47.98,166405.0,45.9675,45.9866,45.9196,45.9675,166405.0
2024-03-14 11:30:00,47.98,48.0,47.88,47.96,294822.0,45.9675,45.9866,45.8717,45.9483,294822.0
2024-03-14 11:40:00,47.95,47.99,47.91,47.95,293234.0,45.9387,45.977,45.9004,45.9387,293234.0
2024-03-14 11:50:00,47.96,48.07,47.93,48.0,342334.0,45.9483,46.0537,45.9196,45.9866,342334.0
2024-03-14 12:00:00,48.01,48.04,47.86,47.89,379462.0,45.9962,46.025,45.8525,45.8812,379462.0
2024-03-14 12:10:00,47.88,47.9,47.69,47.8,807799.0,45.8717,45.8908,45.6896,45.795,807799.0
2024-03-14 12:20:00,47.79,47.85,47.77,47.78,380985.0,45.7854,45.8429,45.7663,45.7759,380985.0
2024-03-14 12:30:00,47.77,47.81,47.73,47.8,165790.0,45.7663,45.8046,45.728,45.795,165790.0
2024-03-14 12:40:00,47.8,47.81,47.72,47.75,256692.0,45.795,45.8046,45.7184,45.7471,256692.0
2024-03-14 12:50:00,47.75,47.83,47.73,47.82,162889.0,45.7471,45.8238,45.728,45.8142,162889.0
2024-03-14 13:00:00,47.81,47.92,47.8,47.91,236592.0,45.8046,45.91,45.795,45.9004,236592.0
2024-03-14 13:10:00,47.91,47.91,47.69,47.69,146902.0,45.9004,45.9004,45.6896,45.6896,146902.0
2024-03-14 13:20:00,47.7,47.72,47.64,47.66,159966.0,45.6992,45.7184,45.6417,45.6609,159966.0
2024-03-14 13:30:00,47.66,47.74,47.58,47.69,351697.0,45.6609,45.7375,45.5842,45.6896,351697.0
2024-03-14 13:40:00,47.69,47.84,47.68,47.8,109102.0,45.6896,45.8333,45.6801,45.795,109102.0
2024-03-14 13:50:00,47.8,47.87,47.77,47.79,280806.0,45.795,45.8621,45.7663,45.7854,280806.0
2024-03-14 14:00:00,47.8,47.8,47.63,47.72,927837.0,45.795,45.795,45.6321,45.7184,927837.0
2024-03-14 14:10:00,47.73,47.76,47.64,47.72,421101.0,45.728,45.7567,45.6417,45.7184,421101.0
2024-03-14 14:20:00,47.72,47.73,47.62,47.64,242429.0,45.7184,45.728,45.6226,45.6417,242429.0
2024-03-14 14:30:00,47.64,47.69,47.6,47.62,232172.0,45.6417,45.6896,45.6034,45.6226,232172.0
2024-03-14 14:40:00,47.62,47.74,47.58,47.72,310197.0,45.6226,45.7375,45.5842,45.7184,310197.0
2024-03-14 14:50:00,47.72,47.75,47.62,47.64,398004.0,45.7184,45.7471,45.6226,45.6417,398004.0
2024-03-14 15:00:00,47.63,47.63,47.28,47.3,736002.0,45.6321,45.6321,45.2968,45.316,736002.0
2024-03-14 15:10:00,47.29,47.48,47.28,47.43,525282.0,45.3064,45.4884,45.2968,45.4405,525282.0
2024-03-14 15:20:00,47.43,47.45,47.34,47.43,406642.0,45.4405,45.4597,45.3543,45.4405,406642.0
2024-03-14 15:30:00,47.43,47.48,47.36,47.44,621107.0,45.4405,45.4884,45.3735,45.4501,621107.0
2024-03-14 15:40:00,47.44,47.45,47.27,47.41,1096342.0,45.4501,45.4597,45.2872,45.4214,1096342.0
2024-03-14 15:50:00,47.41,47.6,47.39,47.59,1874890.0,45.4214,45.6034,45.4022,45.5938,1874890.0
2024-03-15 09:30:00,47.26,48.02,47.26,47.96,858040.0,45.2777,46.0058,45.2777,45.9483,858040.0
2024-03-15 09:40:00,47.96,48.18,47.74,47.81,817090.0,45.9483,46.1591,45.7375,45.8046,817090.0
2024-03-15 09:50:00,47.81,48.19,47.8,48.09,710473.0,45.8046,46.1687,45.795,46.0729,710473.0
2024-03-15 10:00:00,48.09,48.22,47.97,48.13,661016.0,46.0729,46.1974,45.9579,46.1112,661016.0
2024-03-15 10:10:00,48.14,48.32,48.1,48.2,329863.0,46.1208,46.2932,46.0824,46.1782,329863.0
2024-03-15 10:20:00,48.19,48.19,47.94,48.19,520709.0,46.1687,46.1687,45.9291,46.1687,520709.0
2024-03-15 10:30:00,48.19,48.24,48.06,48.19,503631.0,46.1687,46.2166,46.0441,46.1687,503631.0
2024-03-15 10:40:00,48.19,48.24,48.05,48.19,238376.0,46.1687,46.2166,46.0345,46.1687,238376.0
2024-03-15 10:50:00,48.19,48.2,48.05,48.08,177649.0,46.1687,46.1782,46.0345,46.0633,177649.0
2024-03-15 11:00:00,48.09,48.14,48.02,48.03,190298.0,46.0729,46.1208,46.0058,46.0154,190298.0
2024-03-15 11:10:00,48.04,48.18,48.01,48.14,332151.0,46.025,46.1591,45.9962,46.1208,332151.0
2024-03-15 11:20:00,48.14,48.21,48.1,48.16,153390.0,46.1208,46.1878,46.0824,46.1399,153390.0
2024-03-15 11:30:00,48.15,48.23,48.1,48.14,93031.0,46.1303,46.207,46.0824,46.1208,93031.0
2024-03-15 11:40:00,48.14,48.21,48.11,48.2,130362.0,46.1208,46.1878,46.092,46.1782,130362.0
2024-03-15 11:50:00,48.21,48.24,48.15,48.23,164347.0,46.1878,46.2166,46.1303,46.207,164347.0
2024-03-15 12:00:00,48.23,48.27,48.11,48.15,124116.0,46.207,46.2453,46.092,46.1303,124116.0
2024-03-15 12:10:00,48.15,48.15,48.04,48.07,174600.0,46.1303,46.1303,46.025,46.0537,174600.0
2024-03-15 12:20:00,48.07,48.18,48.07,48.16,202572.0,46.0537,46.1591,46.0537,46.1399,202572.0
2024-03-15 12:30:00,48.16,48.16,47.96,47.99,162054.0,46.1399,46.1399,45.9483,45.977,162054.0
2024-03-15 12:40:00,47.99,48.13,47.96,48.03,90754.0,45.977,46.1112,45.9483,46.0154,90754.0
2024-03-15 12:50:00,48.03,48.05,47.92,47.93,151813.0,46.0154,46.0345,45.91,45.9196,151813.0
2024-03-15 13:00:00,47.92,48.05,47.92,48.04,128067.0,45.91,46.0345,45.91,46.025,128067.0
2024-03-15 13:10:00,48.04,48.09,47.96,48.01,151318.0,46.025,46.0729,45.9483,45.9962,151318.0
2024-03-15 13:20:00,48.0,48.07,47.92,47.94,327124.0,45.9866,46.0537,45.91,45.9291,327124.0
2024-03-15 13:30:00,47.93,47.96,47.86,47.94,137663.0,45.9196,45.9483,45.8525,45.9291,137663.0
2024-03-15 13:40:00,47.95,47.97,47.9,47.91,62959.0,45.9387,45.9579,45.8908,45.9004,62959.0
2024-03-15 13:50:00,47.91,48.02,47.9,48.01,76233.0,45.9004,46.0058,45.8908,45.9962,76233.0
2024-03-15 14:00:00,48.0,48.01,47.92,47.94,63238.0,45.9866,45.9962,45.91,45.9291,63238.0
2024-03-15 14:10:00,47.93,47.95,47.82,47.95,418358.0,45.9196,45.9387,45.8142,45.9387,418358.0
2024-03-15 14:20:00,47.94,48.01,47.93,47.98,128633.0,45.9291,45.9962,45.9196,45.9675,128633.0
2024-03-15 14:30:00,47.98,48.01,47.93,48.0,112331.0,45.9675,45.9962,45.9196,45.9866,112331.0
2024-03-15 14:40:00,48.0,48.07,47.94,47.97,182355.0,45.9866,46.0537,45.9291,45.9579,182355.0
2024-03-15 14:50:00,47.97,48.06,47.95,48.05,213181.0,45.9579,46.0441,45.9387,46.0345,213181.0
2024-03-15 15:00:00,48.05,48.13,47.97,48.08,139405.0,46.0345,46.1112,45.9579,46.0633,139405.0
2024-03-15 15:10:00,48.08,48.12,48.05,48.08,245317.0,46.0633,46.1016,46.0345,46.0633,245317.0
2024-03-15 15:20:00,48.08,48.1,48.02,48.05,218505.0,46.0633,46.0824,46.0058,46.0345,218505.0
2024-03-15 15:30:00,48.05,48.05,47.9,47.91,342159.0,46.0345,46.0345,45.8908,45.9004,342159.0
2024-03-15 15:40:00,47.91,47.91,47.8,47.88,526385.0,45.9004,45.9004,45.795,45.8717,526385.0
2024-03-15 15:50:00,47.88,47.93,47.81,47.86,1614966.0,45.8717,45.9196,45.8046,45.8525,1614966.0
2024-03-18 09:30:00,47.5,47.6,47.06,47.06,518044.0,45.8727,45.9693,45.4478,45.4478,518044.0
2024-03-18 09:40:00,47.07,47.31,47.03,47.26,579998.0,45.4574,45.6892,45.4188,45.6409,579998.0
2024-03-18 09:50:00,47.26,47.45,47.2,47.45,382446.0,45.6409,45.8244,45.583,45.8244,382446.0
2024-03-18 10:00:00,47.45,47.45,47.29,47.36,376586.0,45.8244,45.8244,45.6699,45.7375,376586.0
2024-03-18 10:10:00,47.36,47.41,47.23,47.3,89386.0,45.7375,45.7858,45.612,45.6796,89386.0
2024-03-18 10:20:00,47.3,47.33,47.21,47.22,71018.0,45.6796,45.7085,45.5926,45.6023,71018.0
2024-03-18 10:30:00,47.21,47.25,47.15,47.22,156964.0,45.5926,45.6313,45.5347,45.6023,156964.0
2024-03-18 10:40:00,47.21,47.4,47.21,47.35,379773.0,45.5926,45.7761,45.5926,45.7278,379773.0
2024-03-18 10:50:00,47.34,47.38,47.29,47.32,188759.0,45.7182,45.7568,45.6699,45.6989,188759.0
2024-03-18 11:00:00,47.31,47.34,47.24,47.32,175027.0,45.6892,45.7182,45.6216,45.6989,175027.0
2024-03-18 11:10:00,47.32,47.38,47.26,47.28,194480.0,45.6989,45.7568,45.6409,45.6602,194480.0
2024-03-18 11:20:00,47.28,47.38,47.27,47.36,222306.0,45.6602,45.7568,45.6506,45.7375,222306.0
2024-03-18 11:30:00,47.35,47.42,47.28,47.41,128033.0,45.7278,45.7955,45.6602,45.7858,128033.0
2024-03-18 11:40:00,47.41,47.46,47.37,47.4,76552.0,45.7858,45.8341,45.7472,45.7761,76552.0
2024-03-18 11:50:00,47.39,47.4,47.33,47.37,73377.0,45.7665,45.7761,45.7085,45.7472,73377.0
2024-03-18 12:00:00,47.37,47.37,47.27,47.28,98363.0,45.7472,45.7472,45.6506,45.6602,98363.0
2024-03-18 12:10:00,47.28,47.34,47.26,47.33,70526.0,45.6602,45.7182,45.6409,45.7085,70526.0
2024-03-18 12:20:00,47.32,47.35,47.26,47.3,75275.0,45.6989,45.7278,45.6409,45.6796,75275.0
2024-03-18 12:30:00,47.3,47.37,47.3,47.32,59692.0,45.6796,45.7472,45.6796,45.6989,59692.0
2024-03-18 12:40:00,47.33,47.38,47.32,47.34,53566.0,45.7085,45.7568,45.6989,45.7182,53566.0
2024-03-18 12:50:00,47.34,47.36,47.28,47.34,93685.0,45.7182,45.7375,45.6602,45.7182,93685.0
2024-03-18 13:00:00,47.33,47.41,47.33,47.38,89107.0,45.7085,45.7858,45.7085,45.7568,89107.0
2024-03-18 13:10:00,47.38,47.48,47.37,47.43,87098.0,45.7568,45.8534,45.7472,45.8051,87098.0
2024-03-18 13:20:00,47.44,47.46,47.36,47.4,72711.0,45.8148,45.8341,45.7375,45.7761,72711.0
2024-03-18 13:30:00,47.4,47.41,47.34,47.34,131116.0,45.7761,45.7858,45.7182,45.7182,131116.0
2024-03-18 13:40:00,47.35,47.38,47.29,47.38,72854.0,45.7278,45.7568,45.6699,45.7568,72854.0
2024-03-18 13:50:00,47.38,47.38,47.32,47.38,49435.0,45.7568,45.7568,45.6989,45.7568,49435.0
2024-03-18 14:00:00,47.37,47.41,47.33,47.38,87632.0,45.7472,45.7858,45.7085,45.7568,87632.0
2024-03-18 14:10:00,47.38,47.43,47.33,47.38,188094.0,45.7568,45.8051,45.7085,45.7568,188094.0
2024-03-18 14:20:00,47.38,47.41,47.36,47.4,38143.0,45.7568,45.7858,45.7375,45.7761,38143.0
2024-03-18 14:30:00,47.4,47.46,47.38,47.44,121489.0,45.7761,45.8341,45.7568,45.8148,121489.0
2024-03-18 14:40:00,47.44,47.51,47.41,47.5,211987.0,45.8148,45.8824,45.7858,45.8727,211987.0
2024-03-18 14:50:00,47.48,47.49,47.41,47.45,122206.0,45.8534,45.8631,45.7858,45.8244,122206.0
2024-03-18 15:00:00,47.45,47.45,47.31,47.34,91969.0,45.8244,45.8244,45.6892,45.7182,91969.0
2024-03-18 15:10:00,47.33,47.35,47.24,47.26,212106.0,45.7085,45.7278,45.6216,45.6409,212106.0
2024-03-18 15:20:00,47.26,47.3,47.19,47.21,87845.0,45.6409,45.6796,45.5733,45.5926,87845.0
2024-03-18 15:30:00,47.21,47.37,47.18,47.34,240480.0,45.5926,45.7472,45.5637,45.7182,240480.0
2024-03-18 15:40:00,47.35,47.42,47.27,47.3,249615.0,45.7278,45.7955,45.6506,45.6796,249615.0
2024-03-18 15:50:00,47.28,47.29,47.14,47.17,534870.0,45.6602,45.6699,45.525,45.554,534870.0
2024-03-19 09:30:00,47.03,47.53,47.0,47.49,377697.0,45.4188,45.9017,45.3898,45.8631,377697.0
2024-03-19 09:40:00,47.49,47.53,47.26,47.28,293633.0,45.8631,45.9017,45.6409,45.6602,293633.0
2024-03-19 09:50:00,47.29,47.29,47.11,47.19,132527.0,45.6699,45.6699,45.4961,45.5733,132527.0
2024-03-19 10:00:00,47.18,47.33,47.15,47.2,230705.0,45.5637,45.7085,45.5347,45.583,230705.0
2024-03-19 10:10:00,47.21,47.26,47.15,47.18,90273.0,45.5926,45.6409,45.5347,45.5637,90273.0
2024-03-19 10:20:00,47.19,47.26,47.14,47.23,146114.0,45.5733,45.6409,45.525,45.612,146114.0
2024-03-19 10:30:00,47.24,47.38,47.2,47.38,134730.0,45.6216,45.7568,45.583,45.7568,134730.0
2024-03-19 10:40:00,47.38,47.41,47.31,47.33,77387.0,45.7568,45.7858,45.6892,45.7085,77387.0
2024-03-19 10:50:00,47.33,47.37,47.26,47.34,101079.0,45.7085,45.7472,45.6409,45.7182,101079.0
2024-03-19 11:00:00,47.34,47.45,47.32,47.45,157436.0,45.7182,45.8244,45.6989,45.8244,157436.0
2024-03-19 11:10:00,47.44,47.55,47.44,47.48,121540.0,45.8148,45.921,45.8148,45.8534,121540.0
2024-03-19 11:20:00,47.48,47.55,47.48,47.51,153849.0,45.8534,45.921,45.8534,45.8824,153849.0
2024-03-19 11:30:00,47.51,47.55,47.47,47.52,93649.0,45.8824,45.921,45.8437,45.892,93649.0
2024-03-19 11:40:00,47.52,47.56,47.49,47.52,53082.0,45.892,45.9307,45.8631,45.892,53082.0
2024-03-19 11:50:00,47.52,47.57,47.49,47.54,85731.0,45.892,45.9403,45.8631,45.9113,85731.0
2024-03-19 12:00:00,47.54,47.57,47.48,47.55,78113.0,45.9113,45.9403,45.8534,45.921,78113.0
2024-03-19 12:10:00,47.54,47.57,47.49,47.53,71989.0,45.9113,45.9403,45.8631,45.9017,71989.0
2024-03-19 12:20:00,47.52,47.57,47.49,47.55,51563.0,45.892,45.9403,45.8631,45.921,51563.0
2024-03-19 12:30:00,47.55,47.65,47.53,47.63,121329.0,45.921,46.0176,45.9017,45.9983,121329.0
2024-03-19 12:40:00,47.63,47.64,47.56,47.59,83131.0,45.9983,46.0079,45.9307,45.9596,83131.0
2024-03-19 12:50:00,47.6,47.62,47.51,47.53,109312.0,45.9693,45.9886,45.8824,45.9017,109312.0
2024-03-19 13:00:00,47.53,47.64,47.46,47.48,190513.0,45.9017,46.0079,45.8341,45.8534,190513.0
2024-03-19 13:10:00,47.48,47.51,47.43,47.46,48907.0,45.8534,45.8824,45.8051,45.8341,48907.0
2024-03-19 13:20:00,47.46,47.5,47.43,47.5,43548.0,45.8341,45.8727,45.8051,45.8727,43548.0
2024-03-19 13:30:00,47.5,47.58,47.48,47.54,69360.0,45.8727,45.95,45.8534,45.9113,69360.0
2024-03-19 13:40:00,47.54,47.56,47.49,47.5,163567.0,45.9113,45.9307,45.8631,45.8727,163567.0
2024-03-19 13:50:00,47.49,47.49,47.43,47.44,113027.0,45.8631,45.8631,45.8051,45.8148,113027.0
2024-03-19 14:00:00,47.44,47.44,47.36,47.39,99496.0,45.8148,45.8148,45.7375,45.7665,99496.0
2024-03-19 14:10:00,47.39,47.41,47.29,47.31,79093.0,45.7665,45.7858,45.6699,45.6892,79093.0
2024-03-19 14:20:00,47.32,47.38,47.28,47.36,76912.0,45.6989,45.7568,45.6602,45.7375,76912.0
2024-03-19 14:30:00,47.36,47.36,47.28,47.36,98255.0,45.7375,45.7375,45.6602,45.7375,98255.0
2024-03-19 14:40:00,47.36,47.43,47.35,47.4,155255.0,45.7375,45.8051,45.7278,45.7761,155255.0
2024-03-19 14:50:00,47.4,47.42,47.3,47.36,278032.0,45.7761,45.7955,45.6796,45.7375,278032.0
2024-03-19 15:00:00,47.35,47.39,47.32,47.38,265627.0,45.7278,45.7665,45.6989,45.7568,265627.0
2024-03-19 15:10:00,47.39,47.45,47.36,47.43,116850.0,45.7665,45.8244,45.7375,45.8051,116850.0
2024-03-19 15:20:00,47.43,47.44,47.37,47.43,98046.0,45.8051,45.8148,45.7472,45.8051,98046.0
2024-03-19 15:30:00,47.42,47.47,47.38,47.44,159360.0,45.7955,45.8437,45.7568,45.8148,159360.0
2024-03-19 15:40:00,47.43,47.45,47.38,47.41,196535.0,45.8051,45.8244,45.7568,45.7858,196535.0
2024-03-19 15:50:00,47.41,47.41,47.31,47.33,529373.0,45.7858,45.7858,45.6892,45.7085,529373.0
2024-03-20 09:30:00,47.14,47.38,46.98,47.32,491725.0,45.525,45.7568,45.3705,45.6989,491725.0
2024-03-20 09:40:00,47.32,47.36,47.14,47.28,202936.0,45.6989,45.7375,45.525,45.6602,202936.0
2024-03-20 09:50:00,47.29,47.32,47.2,47.26,100193.0,45.6699,45.6989,45.583,45.6409,100193.0
2024-03-20 10:00:00,47.26,47.33,47.19,47.3,124028.0,45.6409,45.7085,45.5733,45.6796,124028.0
2024-03-20 10:10:00,47.3,47.31,47.24,47.29,61300.0,45.6796,45.6892,45.6216,45.6699,61300.0
2024-03-20 10:20:00,47.29,47.4,47.29,47.39,71889.0,45.6699,45.7761,45.6699,45.7665,71889.0
2024-03-20 10:30:00,47.39,47.48,47.36,47.37,113039.0,45.7665,45.8534,45.7375,45.7472,113039.0
2024-03-20 10:40:00,47.38,47.49,47.35,47.46,71805.0,45.7568,45.8631,45.7278,45.8341,71805.0
2024-03-20 10:50:00,47.46,47.48,47.33,47.38,83443.0,45.8341,45.8534,45.7085,45.7568,83443.0
2024-03-20 11:00:00,47.37,47.4,47.33,47.4,75423.0,45.7472,45.7761,45.7085,45.7761,75423.0
2024-03-20 11:10:00,47.41,47.51,47.37,47.48,85350.0,45.7858,45.8824,45.7472,45.8534,85350.0
2024-03-20 11:20:00,47.48,47.5,47.42,47.5,56892.0,45.8534,45.8727,45.7955,45.8727,56892.0
2024-03-20 11:30:00,47.5,47.51,47.4,47.45,96478.0,45.8727,45.8824,45.7761,45.8244,96478.0
2024-03-20 11:40:00,47.44,47.45,47.39,47.42,58048.0,45.8148,45.8244,45.7665,45.7955,58048.0
2024-03-20 11:50:00,47.42,47.44,47.37,47.44,89785.0,45.7955,45.8148,45.7472,45.8148,89785.0
2024-03-20 12:00:00,47.44,47.49,47.41,47.47,91778.0,45.8148,45.8631,45.7858,45.8437,91778.0
2024-03-20 12:10:00,47.47,47.55,47.46,47.48,67228.0,45.8437,45.921,45.8341,45.8534,67228.0
2024-03-20 12:20:00,47.48,47.5,47.41,47.46,153905.0,45.8534,45.8727,45.7858,45.8341,153905.0
2024-03-20 12:30:00,47.46,47.46,47.4,47.41,57961.0,45.8341,45.8341,45.7761,45.7858,57961.0
2024-03-20 12:40:00,47.41,47.44,47.38,47.41,162685.0,45.7858,45.8148,45.7568,45.7858,162685.0
2024-03-20 12:50:00,47.42,47.49,47.39,47.46,59950.0,45.7955,45.8631,45.7665,45.8341,59950.0
2024-03-20 13:00:00,47.46,47.46,47.38,47.41,78957.0,45.8341,45.8341,45.7568,45.7858,78957.0
2024-03-20 13:10:00,47.41,47.45,47.38,47.43,35305.0,45.7858,45.8244,45.7568,45.8051,35305.0
2024-03-20 13:20:00,47.43,47.45,47.41,47.42,25417.0,45.8051,45.8244,45.7858,45.7955,25417.0
2024-03-20 13:30:00,47.42,47.44,47.38,47.41,81803.0,45.7955,45.8148,45.7568,45.7858,81803.0
2024-03-20 13:40:00,47.42,47.44,47.38,47.42,46763.0,45.7955,45.8148,45.7568,45.7955,46763.0
2024-03-20 13:50:00,47.41,47.44,47.39,47.4,87574.0,45.7858,45.8148,45.7665,45.7761,87574.0
2024-03-20 14:00:00,47.41,48.24,47.4,47.88,1803223.0,45.7858,46.5874,45.7761,46.2397,1803223.0
2024-03-20 14:10:00,47.88,48.04,47.77,47.85,747317.0,46.2397,46.3942,46.1335,46.2107,747317.0
2024-03-20 14:20:00,47.84,47.98,47.78,47.98,430118.0,46.2011,46.3363,46.1431,46.3363,430118.0
2024-03-20 14:30:00,47.98,48.04,47.69,47.98,835464.0,46.3363,46.3942,46.0562,46.3363,835464.0
2024-03-20 14:40:00,47.99,48.54,47.9,48.53,1170927.0,46.3459,46.8771,46.259,46.8674,1170927.0
2024-03-20 14:50:00,48.52,48.64,48.26,48.53,922802.0,46.8578,46.9737,46.6067,46.8674,922802.0
2024-03-20 15:00:00,48.53,48.8,48.52,48.76,828190.0,46.8674,47.1282,46.8578,47.0895,828190.0
2024-03-20 15:10:00,48.76,48.85,48.58,48.84,864487.0,47.0895,47.1765,46.9157,47.1668,864487.0
2024-03-20 15:20:00,48.85,49.07,48.76,49.02,840429.0,47.1765,47.3889,47.0895,47.3406,840429.0
2024-03-20 15:30:00,49.02,49.26,48.9,48.97,1070289.0,47.3406,47.5724,47.2247,47.2923,1070289.0
2024-03-20 15:40:00,48.97,49.19,48.85,48.86,1386335.0,47.2923,47.5048,47.1765,47.1861,1386335.0
2024-03-20 15:50:00,48.87,48.93,48.77,48.82,1870824.0,47.1958,47.2537,47.0992,47.1475,1870824.0
2024-03-21 09:30:00,49.1,49.93,49.1,49.93,1504026.0,47.4179,48.2195,47.4179,48.2195,1504026.0
2024-03-21 09:40:00,49.93,50.04,49.57,49.59,1022295.0,48.2195,48.3257,47.8718,47.8911,1022295.0
2024-03-21 09:50:00,49.6,49.71,49.47,49.55,1246328.0,47.9008,48.007,47.7752,47.8525,1246328.0
2024-03-21 10:00:00,49.55,49.66,49.37,49.47,849560.0,47.8525,47.9587,47.6786,47.7752,849560.0
2024-03-21 10:10:00,49.47,49.55,49.27,49.54,499520.0,47.7752,47.8525,47.5821,47.8428,499520.0
2024-03-21 10:20:00,49.55,49.65,49.45,49.58,348411.0,47.8525,47.9491,47.7559,47.8815,348411.0
2024-03-21 10:30:00,49.58,49.66,49.47,49.57,228038.0,47.8815,47.9587,47.7752,47.8718,228038.0
2024-03-21 10:40:00,49.57,49.67,49.51,49.54,299136.0,47.8718,47.9684,47.8139,47.8428,299136.0
2024-03-21 10:50:00,49.54,49.61,49.5,49.61,242117.0,47.8428,47.9104,47.8042,47.9104,242117.0
2024-03-21 11:00:00,49.62,49.63,49.47,49.54,177110.0,47.9201,47.9297,47.7752,47.8428,177110.0
2024-03-21 11:10:00,49.54,49.62,49.46,49.49,169002.0,47.8428,47.9201,47.7656,47.7945,169002.0
2024-03-21 11:20:00,49.48,49.49,49.41,49.47,167784.0,47.7849,47.7945,47.7173,47.7752,167784.0
2024-03-21 11:30:00,49.47,49.53,49.43,49.52,90596.0,47.7752,47.8332,47.7366,47.8235,90596.0
2024-03-21 11:40:00,49.51,49.52,49.42,49.46,71443.0,47.8139,47.8235,47.7269,47.7656,71443.0
2024-03-21 11:50:00,49.46,49.54,49.44,49.51,69378.0,47.7656,47.8428,47.7462,47.8139,69378.0
2024-03-21 12:00:00,49.51,49.55,49.44,49.45,197910.0,47.8139,47.8525,47.7462,47.7559,197910.0
2024-03-21 12:10:00,49.45,49.47,49.31,49.32,96416.0,47.7559,47.7752,47.6207,47.6304,96416.0
2024-03-21 12:20:00,49.31,49.37,49.28,49.37,146919.0,47.6207,47.6786,47.5917,47.6786,146919.0
2024-03-21 12:30:00,49.36,49.37,49.22,49.28,86779.0,47.669,47.6786,47.5338,47.5917,86779.0
2024-03-21 12:40:00,49.28,49.31,49.24,49.27,111239.0,47.5917,47.6207,47.5531,47.5821,111239.0
2024-03-21 12:50:00,49.28,49.38,49.27,49.37,154303.0,47.5917,47.6883,47.5821,47.6786,154303.0
2024-03-21 13:00:00,49.37,49.4,49.29,49.32,153273.0,47.6786,47.7076,47.6014,47.6304,153273.0
2024-03-21 13:10:00,49.33,49.37,49.32,49.34,102664.0,47.64,47.6786,47.6304,47.6497,102664.0
2024-03-21 13:20:00,49.34,49.41,49.31,49.34,197415.0,47.6497,47.7173,47.6207,47.6497,197415.0
2024-03-21 13:30:00,49.34,49.39,49.33,49.38,145580.0,47.6497,47.698,47.64,47.6883,145580.0
2024-03-21 13:40:00,49.38,49.38,49.31,49.34,67481.0,47.6883,47.6883,47.6207,47.6497,67481.0
2024-03-21 13:50:00,49.34,49.38,49.26,49.31,86181.0,47.6497,47.6883,47.5724,47.6207,86181.0
2024-03-21 14:00:00,49.31,49.39,49.31,49.37,125730.0,47.6207,47.698,47.6207,47.6786,125730.0
2024-03-21 14:10:00,49.37,49.41,49.34,49.36,126231.0,47.6786,47.7173,47.6497,47.669,126231.0
2024-03-21 14:20:00,49.36,49.45,49.34,49.44,103622.0,47.669,47.7559,47.6497,47.7462,103622.0
2024-03-21 14:30:00,49.44,49.5,49.4,49.41,280639.0,47.7462,47.8042,47.7076,47.7173,280639.0
2024-03-21 14:40:00,49.41,49.52,49.39,49.46,111999.0,47.7173,47.8235,47.698,47.7656,111999.0
2024-03-21 14:50:00,49.47,49.54,49.47,49.52,111167.0,47.7752,47.8428,47.7752,47.8235,111167.0
2024-03-21 15:00:00,49.53,49.57,49.49,49.57,193721.0,47.8332,47.8718,47.7945,47.8718,193721.0
2024-03-21 15:10:00,49.56,49.66,49.52,49.65,251367.0,47.8621,47.9587,47.8235,47.9491,251367.0
2024-03-21 15:20:00,49.65,49.75,49.63,49.75,166660.0,47.9491,48.0456,47.9297,48.0456,166660.0
2024-03-21 15:30:00,49.75,49.77,49.59,49.59,389422.0,48.0456,48.0649,47.8911,47.8911,389422.0
2024-03-21 15:40:00,49.59,49.65,49.56,49.62,268142.0,47.8911,47.9491,47.8621,47.9201,268142.0
2024-03-21 15:50:00,49.63,49.64,49.51,49.53,942657.0,47.9297,47.9394,47.8139,47.8332,942657.0
2024-03-22 09:30:00,49.62,49.84,49.29,49.44,494929.0,47.9201,48.1325,47.6014,47.7462,494929.0
2024-03-22 09:40:00,49.45,49.45,49.11,49.16,479629.0,47.7559,47.7559,47.4276,47.4758,479629.0
2024-03-22 09:50:00,49.15,49.23,49.04,49.05,604986.0,47.4662,47.5434,47.36,47.3696,604986.0
2024-03-22 10:00:00,49.05,49.15,49.0,49.02,561078.0,47.3696,47.4662,47.3213,47.3406,561078.0
2024-03-22 10:10:00,49.03,49.07,48.92,49.04,267937.0,47.3503,47.3889,47.2441,47.36,267937.0
2024-03-22 10:20:00,49.05,49.05,48.81,48.86,501401.0,47.3696,47.3696,47.1378,47.1861,501401.0
2024-03-22 10:30:00,48.86,48.89,48.79,48.8,297299.0,47.1861,47.2151,47.1185,47.1282,297299.0
2024-03-22 10:40:00,48.81,48.82,48.65,48.71,226538.0,47.1378,47.1475,46.9833,47.0413,226538.0
2024-03-22 10:50:00,48.71,48.77,48.68,48.76,113641.0,47.0413,47.0992,47.0123,47.0895,113641.0
2024-03-22 11:00:00,48.76,48.85,48.75,48.8,109893.0,47.0895,47.1765,47.0799,47.1282,109893.0
2024-03-22 11:10:00,48.8,48.83,48.7,48.78,179598.0,47.1282,47.1571,47.0316,47.1089,179598.0
2024-03-22 11:20:00,48.78,48.84,48.77,48.83,100258.0,47.1089,47.1668,47.0992,47.1571,100258.0
2024-03-22 11:30:00,48.83,48.85,48.74,48.75,127545.0,47.1571,47.1765,47.0702,47.0799,127545.0
2024-03-22 11:40:00,48.75,48.76,48.67,48.68,342491.0,47.0799,47.0895,47.0026,47.0123,342491.0
2024-03-22 11:50:00,48.68,48.71,48.61,48.69,305185.0,47.0123,47.0413,46.9447,47.0219,305185.0
2024-03-22 12:00:00,48.69,48.76,48.64,48.71,111563.0,47.0219,47.0895,46.9737,47.0413,111563.0
2024-03-22 12:10:00,48.71,48.75,48.66,48.68,168536.0,47.0413,47.0799,46.993,47.0123,168536.0
2024-03-22 12:20:00,48.67,48.71,48.64,48.7,54105.0,47.0026,47.0413,46.9737,47.0316,54105.0
2024-03-22 12:30:00,48.7,48.7,48.6,48.65,109177.0,47.0316,47.0316,46.935,46.9833,109177.0
2024-03-22 12:40:00,48.65,48.7,48.64,48.7,52196.0,46.9833,47.0316,46.9737,47.0316,52196.0
2024-03-22 12:50:00,48.69,48.75,48.67,48.72,62132.0,47.0219,47.0799,47.0026,47.0509,62132.0
2024-03-22 13:00:00,48.71,48.72,48.62,48.66,124199.0,47.0413,47.0509,46.9543,46.993,124199.0
2024-03-22 13:10:00,48.66,48.7,48.61,48.68,164235.0,46.993,47.0316,46.9447,47.0123,164235.0
2024-03-22 13:20:00,48.68,48.69,48.63,48.65,91074.0,47.0123,47.0219,46.964,46.9833,91074.0
2024-03-22 13:30:00,48.64,48.69,48.63,48.64,71466.0,46.9737,47.0219,46.964,46.9737,71466.0
2024-03-22 13:40:00,48.64,48.64,48.54,48.58,120803.0,46.9737,46.9737,46.8771,46.9157,120803.0
2024-03-22 13:50:00,48.58,48.62,48.56,48.61,181328.0,46.9157,46.9543,46.8964,46.9447,181328.0
2024-03-22 14:00:00,48.61,48.61,48.57,48.59,106812.0,46.9447,46.9447,46.9061,46.9254,106812.0
2024-03-22 14:10:00,48.59,48.62,48.53,48.53,72593.0,46.9254,46.9543,46.8674,46.8674,72593.0
2024-03-22 14:20:00,48.54,48.59,48.52,48.59,65208.0,46.8771,46.9254,46.8578,46.9254,65208.0
2024-03-22 14:30:00,48.59,48.59,48.52,48.53,68730.0,46.9254,46.9254,46.8578,46.8674,68730.0
2024-03-22 14:40:00,48.52,48.58,48.5,48.57,200467.0,46.8578,46.9157,46.8385,46.9061,200467.0
2024-03-22 14:50:00,48.57,48.63,48.55,48.61,107878.0,46.9061,46.964,46.8867,46.9447,107878.0
2024-03-22 15:00:00,48.61,48.61,48.52,48.52,78516.0,46.9447,46.9447,46.8578,46.8578,78516.0
2024-03-22 15:10:00,48.52,48.52,48.38,48.44,154831.0,46.8578,46.8578,46.7226,46.7805,154831.0
2024-03-22 15:20:00,48.45,48.54,48.41,48.54,148581.0,46.7902,46.8771,46.7515,46.8771,148581.0
2024-03-22 15:30:00,48.54,48.57,48.46,48.49,192260.0,46.8771,46.9061,46.7998,46.8288,192260.0
2024-03-22 15:40:00,48.5,48.58,48.49,48.55,348536.0,46.8385,46.9157,46.8288,46.8867,348536.0
2024-03-22 15:50:00,48.57,48.63,48.47,48.47,940421.0,46.9061,46.964,46.8095,46.8095,940421.0
2024-03-25 09:30:00,48.57,49.08,48.55,49.04,504182.0,46.9061,47.3986,46.8867,47.36,504182.0
2024-03-25 09:40:00,49.05,49.13,48.8,48.85,409493.0,47.3696,47.4469,47.1282,47.1765,409493.0
2024-03-25 09:50:00,48.84,48.92,48.72,48.81,197185.0,47.1668,47.2441,47.0509,47.1378,197185.0
2024-03-25 10:00:00,48.81,48.81,48.69,48.79,232734.0,47.1378,47.1378,47.0219,47.1185,232734.0
2024-03-25 10:10:00,48.79,48.8,48.69,48.73,77160.0,47.1185,47.1282,47.0219,47.0606,77160.0
2024-03-25 10:20:00,48.74,48.83,48.7,48.73,113468.0,47.0702,47.1571,47.0316,47.0606,113468.0
2024-03-25 10:30:00,48.73,48.77,48.65,48.7,142672.0,47.0606,47.0992,46.9833,47.0316,142672.0
2024-03-25 10:40:00,48.71,48.83,48.67,48.83,126739.0,47.0413,47.1571,47.0026,47.1571,126739.0
2024-03-25 10:50:00,48.83,48.92,48.78,48.9,77859.0,47.1571,47.2441,47.1089,47.2247,77859.0
2024-03-25 11:00:00,48.91,48.91,48.82,48.87,83159.0,47.2344,47.2344,47.1475,47.1958,83159.0
2024-03-25 11:10:00,48.86,48.88,48.81,48.88,68820.0,47.1861,47.2054,47.1378,47.2054,68820.0
2024-03-25 11:20:00,48.89,48.9,48.8,48.82,51407.0,47.2151,47.2247,47.1282,47.1475,51407.0
2024-03-25 11:30:00,48.81,48.83,48.76,48.8,68757.0,47.1378,47.1571,47.0895,47.1282,68757.0
2024-03-25 11:40:00,48.8,48.81,48.74,48.74,48543.0,47.1282,47.1378,47.0702,47.0702,48543.0
2024-03-25 11:50:00,48.74,48.8,48.73,48.8,69506.0,47.0702,47.1282,47.0606,47.1282,69506.0
2024-03-25 12:00:00,48.79,48.83,48.75,48.83,64130.0,47.1185,47.1571,47.0799,47.1571,64130.0
2024-03-25 12:10:00,48.83,48.87,48.78,48.79,108275.0,47.1571,47.1958,47.1089,47.1185,108275.0
2024-03-25 12:20:00,48.79,48.86,48.78,48.84,92479.0,47.1185,47.1861,47.1089,47.1668,92479.0
2024-03-25 12:30:00,48.83,48.85,48.79,48.83,62297.0,47.1571,47.1765,47.1185,47.1571,62297.0
2024-03-25 12:40:00,48.82,48.85,48.79,48.8,74395.0,47.1475,47.1765,47.1185,47.1282,74395.0
2024-03-25 12:50:00,48.8,48.82,48.76,48.79,41734.0,47.1282,47.1475,47.0895,47.1185,41734.0
2024-03-25 13:00:00,48.78,48.79,48.71,48.75,152993.0,47.1089,47.1185,47.0413,47.0799,152993.0
2024-03-25 13:10:00,48.75,48.77,48.68,48.68,107048.0,47.0799,47.0992,47.0123,47.0123,107048.0
2024-03-25 13:20:00,48.69,48.71,48.64,48.7,120334.0,47.0219,47.0413,46.9737,47.0316,120334.0
2024-03-25 13:30:00,48.7,48.73,48.65,48.68,104325.0,47.0316,47.0606,46.9833,47.0123,104325.0
2024-03-25 13:40:00,48.68,48.7,48.65,48.66,51611.0,47.0123,47.0316,46.9833,46.993,51611.0
2024-03-25 13:50:00,48.66,48.69,48.65,48.69,70383.0,46.993,47.0219,46.9833,47.0219,70383.0
2024-03-25 14:00:00,48.69,48.71,48.65,48.66,56049.0,47.0219,47.0413,46.9833,46.993,56049.0
2024-03-25 14:10:00,48.66,48.67,48.63,48.66,65794.0,46.993,47.0026,46.964,46.993,65794.0
2024-03-25 14:20:00,48.66,48.73,48.65,48.71,89858.0,46.993,47.0606,46.9833,47.0413,89858.0
2024-03-25 14:30:00,48.71,48.76,48.69,48.72,169530.0,47.0413,47.0895,47.0219,47.0509,169530.0
2024-03-25 14:40:00,48.73,48.74,48.59,48.6,107201.0,47.0606,47.0702,46.9254,46.935,107201.0
2024-03-25 14:50:00,48.6,48.62,48.56,48.58,116687.0,46.935,46.9543,46.8964,46.9157,116687.0
2024-03-25 15:00:00,48.58,48.6,48.51,48.54,132436.0,46.9157,46.935,46.8481,46.8771,132436.0
2024-03-25 15:10:00,48.53,48.56,48.46,48.48,147616.0,46.8674,46.8964,46.7998,46.8191,147616.0
2024-03-25 15:20:00,48.48,48.52,48.44,48.51,166176.0,46.8191,46.8578,46.7805,46.8481,166176.0
2024-03-25 15:30:00,48.51,48.59,48.5,48.58,218579.0,46.8481,46.9254,46.8385,46.9157,218579.0
2024-03-25 15:40:00,48.58,48.62,48.53,48.58,288046.0,46.9157,46.9543,46.8674,46.9157,288046.0
2024-03-25 15:50:00,48.57,48.58,48.5,48.52,837209.0,46.9061,46.9157,46.8385,46.8578,837209.0
2024-03-26 09:30:00,48.81,49.04,48.63,48.73,351508.0,47.1378,47.36,46.964,47.0606,351508.0
2024-03-26 09:40:00,48.74,48.76,48.55,48.63,122632.0,47.0702,47.0895,46.8867,46.964,122632.0
2024-03-26 09:50:00,48.63,48.7,48.57,48.62,181458.0,46.964,47.0316,46.9061,46.9543,181458.0
2024-03-26 10:00:00,48.63,48.65,48.48,48.5,150247.0,46.964,46.9833,46.8191,46.8385,150247.0
2024-03-26 10:10:00,48.5,48.58,48.49,48.55,46107.0,46.8385,46.9157,46.8288,46.8867,46107.0
2024-03-26 10:20:00,48.55,48.58,48.5,48.51,54224.0,46.8867,46.9157,46.8385,46.8481,54224.0
2024-03-26 10:30:00,48.5,48.57,48.43,48.57,202145.0,46.8385,46.9061,46.7708,46.9061,202145.0
2024-03-26 10:40:00,48.57,48.59,48.46,48.51,116228.0,46.9061,46.9254,46.7998,46.8481,116228.0
2024-03-26 10:50:00,48.5,48.53,48.45,48.52,47644.0,46.8385,46.8674,46.7902,46.8578,47644.0
2024-03-26 11:00:00,48.52,48.52,48.46,48.49,47759.0,46.8578,46.8578,46.7998,46.8288,47759.0
2024-03-26 11:10:00,48.48,48.48,48.27,48.29,123175.0,46.8191,46.8191,46.6163,46.6356,123175.0
2024-03-26 11:20:00,48.29,48.3,48.23,48.28,198571.0,46.6356,46.6453,46.5777,46.626,198571.0
2024-03-26 11:30:00,48.28,48.31,48.19,48.22,77480.0,46.626,46.655,46.5391,46.568,77480.0
2024-03-26 11:40:00,48.21,48.31,48.2,48.3,60140.0,46.5584,46.655,46.5487,46.6453,60140.0
2024-03-26 11:50:00,48.3,48.31,48.24,48.29,125629.0,46.6453,46.655,46.5874,46.6356,125629.0
2024-03-26 12:00:00,48.29,48.29,48.22,48.27,95702.0,46.6356,46.6356,46.568,46.6163,95702.0
2024-03-26 12:10:00,48.27,48.3,48.23,48.28,37710.0,46.6163,46.6453,46.5777,46.626,37710.0
2024-03-26 12:20:00,48.28,48.39,48.27,48.36,76693.0,46.626,46.7322,46.6163,46.7032,76693.0
2024-03-26 12:30:00,48.35,48.39,48.32,48.38,47688.0,46.6936,46.7322,46.6646,46.7226,47688.0
2024-03-26 12:40:00,48.37,48.42,48.35,48.41,47529.0,46.7129,46.7612,46.6936,46.7515,47529.0
2024-03-26 12:50:00,48.39,48.41,48.31,48.31,89273.0,46.7322,46.7515,46.655,46.655,89273.0
2024-03-26 13:00:00,48.31,48.39,48.3,48.37,39142.0,46.655,46.7322,46.6453,46.7129,39142.0
2024-03-26 13:10:00,48.38,48.39,48.35,48.36,75899.0,46.7226,46.7322,46.6936,46.7032,75899.0
2024-03-26 13:20:00,48.36,48.38,48.33,48.36,68203.0,46.7032,46.7226,46.6743,46.7032,68203.0
2024-03-26 13:30:00,48.36,48.42,48.34,48.39,183326.0,46.7032,46.7612,46.6839,46.7322,183326.0
2024-03-26 13:40:00,48.39,48.42,48.33,48.34,69972.0,46.7322,46.7612,46.6743,46.6839,69972.0
2024-03-26 13:50:00,48.34,48.4,48.33,48.37,182912.0,46.6839,46.7419,46.6743,46.7129,182912.0
2024-03-26 14:00:00,48.37,48.44,48.36,48.43,30009.0,46.7129,46.7805,46.7032,46.7708,30009.0
2024-03-26 14:10:00,48.43,48.49,48.43,48.47,62785.0,46.7708,46.8288,46.7708,46.8095,62785.0
2024-03-26 14:20:00,48.48,48.49,48.42,48.45,100828.0,46.8191,46.8288,46.7612,46.7902,100828.0
2024-03-26 14:30:00,48.45,48.46,48.38,48.38,38493.0,46.7902,46.7998,46.7226,46.7226,38493.0
2024-03-26 14:40:00,48.39,48.4,48.34,48.39,59056.0,46.7322,46.7419,46.6839,46.7322,59056.0
2024-03-26 14:50:00,48.39,48.42,48.38,48.4,32869.0,46.7322,46.7612,46.7226,46.7419,32869.0
2024-03-26 15:00:00,48.39,48.41,48.36,48.39,81755.0,46.7322,46.7515,46.7032,46.7322,81755.0
2024-03-26 15:10:00,48.39,48.44,48.38,48.4,51800.0,46.7322,46.7805,46.7226,46.7419,51800.0
2024-03-26 15:20:00,48.4,48.43,48.35,48.37,136246.0,46.7419,46.7708,46.6936,46.7129,136246.0
2024-03-26 15:30:00,48.37,48.37,48.26,48.32,225562.0,46.7129,46.7129,46.6067,46.6646,225562.0
2024-03-26 15:40:00,48.31,48.41,48.29,48.3,270986.0,46.655,46.7515,46.6356,46.6453,270986.0
2024-03-26 15:50:00,48.29,48.3,48.22,48.23,509743.0,46.6356,46.6453,46.568,46.5777,509743.0
2024-03-27 09:30:00,48.36,49.03,48.36,48.95,871551.0,46.7032,47.3503,46.7032,47.273,871551.0
2024-03-27 09:40:00,48.95,48.95,48.72,48.84,364968.0,47.273,47.273,47.0509,47.1668,364968.0
2024-03-27 09:50:00,48.84,48.91,48.75,48.88,229573.0,47.1668,47.2344,47.0799,47.2054,229573.0
2024-03-27 10:00:00,48.88,48.93,48.76,48.88,575807.0,47.2054,47.2537,47.0895,47.2054,575807.0
2024-03-27 10:10:00,48.87,49.08,48.87,48.98,798513.0,47.1958,47.3986,47.1958,47.302,798513.0
2024-03-27 10:20:00,48.98,48.98,48.81,48.88,220757.0,47.302,47.302,47.1378,47.2054,220757.0
2024-03-27 10:30:00,48.88,49.04,48.87,48.99,108566.0,47.2054,47.36,47.1958,47.3117,108566.0
2024-03-27 10:40:00,49.0,49.08,48.97,49.02,145138.0,47.3213,47.3986,47.2923,47.3406,145138.0
2024-03-27 10:50:00,49.03,49.04,48.96,49.0,210737.0,47.3503,47.36,47.2827,47.3213,210737.0
2024-03-27 11:00:00,48.99,49.04,48.96,48.98,64508.0,47.3117,47.36,47.2827,47.302,64508.0
2024-03-27 11:10:00,48.99,49.15,48.98,49.12,189193.0,47.3117,47.4662,47.302,47.4372,189193.0
2024-03-27 11:20:00,49.11,49.19,49.09,49.16,38390.0,47.4276,47.5048,47.4082,47.4758,38390.0
2024-03-27 11:30:00,49.16,49.19,49.1,49.15,143820.0,47.4758,47.5048,47.4179,47.4662,143820.0
2024-03-27 11:40:00,49.15,49.2,49.13,49.18,113083.0,47.4662,47.5145,47.4469,47.4952,113083.0
2024-03-27 11:50:00,49.18,49.25,49.14,49.21,92066.0,47.4952,47.5628,47.4565,47.5241,92066.0
2024-03-27 12:00:00,49.22,49.23,49.14,49.2,227702.0,47.5338,47.5434,47.4565,47.5145,227702.0
2024-03-27 12:10:00,49.19,49.21,49.13,49.18,311745.0,47.5048,47.5241,47.4469,47.4952,311745.0
2024-03-27 12:20:00,49.18,49.25,49.17,49.22,132264.0,47.4952,47.5628,47.4855,47.5338,132264.0
2024-03-27 12:30:00,49.22,49.33,49.2,49.33,217205.0,47.5338,47.64,47.5145,47.64,217205.0
2024-03-27 12:40:00,49.33,49.36,49.3,49.34,94568.0,47.64,47.669,47.611,47.6497,94568.0
2024-03-27 12:50:00,49.33,49.38,49.31,49.35,123057.0,47.64,47.6883,47.6207,47.6593,123057.0
2024-03-27 13:00:00,49.36,49.38,49.32,49.33,111854.0,47.669,47.6883,47.6304,47.64,111854.0
2024-03-27 13:10:00,49.34,49.36,49.29,49.3,121850.0,47.6497,47.669,47.6014,47.611,121850.0
2024-03-27 13:20:00,49.29,49.32,49.25,49.29,68365.0,47.6014,47.6304,47.5628,47.6014,68365.0
2024-03-27 13:30:00,49.29,49.29,49.24,49.25,42942.0,47.6014,47.6014,47.5531,47.5628,42942.0
2024-03-27 13:40:00,49.25,49.26,49.21,49.23,46779.0,47.5628,47.5724,47.5241,47.5434,46779.0
2024-03-27 13:50:00,49.22,49.28,49.21,49.28,49082.0,47.5338,47.5917,47.5241,47.5917,49082.0
2024-03-27 14:00:00,49.28,49.3,49.24,49.3,60193.0,47.5917,47.611,47.5531,47.611,60193.0
2024-03-27 14:10:00,49.3,49.32,49.27,49.28,65279.0,47.611,47.6304,47.5821,47.5917,65279.0
2024-03-27 14:20:00,49.28,49.34,49.27,49.34,77940.0,47.5917,47.6497,47.5821,47.6497,77940.0
2024-03-27 14:30:00,49.34,49.4,49.33,49.38,112172.0,47.6497,47.7076,47.64,47.6883,112172.0
2024-03-27 14:40:00,49.38,49.45,49.37,49.44,199372.0,47.6883,47.7559,47.6786,47.7462,199372.0
2024-03-27 14:50:00,49.44,49.47,49.39,49.41,110099.0,47.7462,47.7752,47.698,47.7173,110099.0
2024-03-27 15:00:00,49.41,49.42,49.33,49.42,216018.0,47.7173,47.7269,47.64,47.7269,216018.0
2024-03-27 15:10:00,49.43,49.45,49.38,49.43,208846.0,47.7366,47.7559,47.6883,47.7366,208846.0
2024-03-27 15:20:00,49.42,49.55,49.4,49.53,469846.0,47.7269,47.8525,47.7076,47.8332,469846.0
2024-03-27 15:30:00,49.53,49.73,49.47,49.73,433797.0,47.8332,48.0263,47.7752,48.0263,433797.0
2024-03-27 15:40:00,49.72,49.89,49.69,49.87,945541.0,48.0167,48.1808,47.9877,48.1615,945541.0
2024-03-27 15:50:00,49.88,50.05,49.83,50.04,2189173.0,48.1712,48.3354,48.1229,48.3257,2189173.0
2024-03-28 09:30:00,49.96,50.34,49.89,50.21,567055.0,48.2484,48.6154,48.1808,48.4899,567055.0
2024-03-28 09:40:00,50.2,50.21,49.94,49.94,294121.0,48.4802,48.4899,48.2291,48.2291,294121.0
2024-03-28 09:50:00,49.94,49.99,49.79,49.96,386714.0,48.2291,48.2774,48.0843,48.2484,386714.0
2024-03-28 10:00:00,49.96,50.12,49.95,50.06,240675.0,48.2484,48.403,48.2388,48.345,240675.0
2024-03-28 10:10:00,50.07,50.18,50.03,50.08,264876.0,48.3547,48.4609,48.316,48.3643,264876.0
2024-03-28 10:20:00,50.08,50.18,50.03,50.13,168304.0,48.3643,48.4609,48.316,48.4126,168304.0
2024-03-28 10:30:00,50.13,50.24,50.13,50.21,121901.0,48.4126,48.5188,48.4126,48.4899,121901.0
2024-03-28 10:40:00,50.21,50.24,50.14,50.15,137686.0,48.4899,48.5188,48.4223,48.4319,137686.0
2024-03-28 10:50:00,50.16,50.28,50.14,50.19,317776.0,48.4416,48.5575,48.4223,48.4706,317776.0
2024-03-28 11:00:00,50.18,50.2,50.09,50.16,206492.0,48.4609,48.4802,48.374,48.4416,206492.0
2024-03-28 11:10:00,50.15,50.25,50.13,50.21,183185.0,48.4319,48.5285,48.4126,48.4899,183185.0
2024-03-28 11:20:00,50.2,50.32,50.19,50.31,162369.0,48.4802,48.5961,48.4706,48.5864,162369.0
2024-03-28 11:30:00,50.32,50.4,50.28,50.4,165909.0,48.5961,48.6734,48.5575,48.6734,165909.0
2024-03-28 11:40:00,50.4,50.43,50.34,50.39,85956.0,48.6734,48.7023,48.6154,48.6637,85956.0
2024-03-28 11:50:00,50.39,50.48,50.39,50.43,130821.0,48.6637,48.7506,48.6637,48.7023,130821.0
2024-03-28 12:00:00,50.43,50.47,50.38,50.41,143101.0,48.7023,48.741,48.654,48.683,143101.0
2024-03-28 12:10:00,50.4,50.45,50.4,50.41,107018.0,48.6734,48.7216,48.6734,48.683,107018.0
2024-03-28 12:20:00,50.41,50.43,50.36,50.37,83907.0,48.683,48.7023,48.6347,48.6444,83907.0
2024-03-28 12:30:00,50.36,50.36,50.25,50.29,182853.0,48.6347,48.6347,48.5285,48.5671,182853.0
2024-03-28 12:40:00,50.29,50.3,50.24,50.25,78661.0,48.5671,48.5768,48.5188,48.5285,78661.0
2024-03-28 12:50:00,50.26,50.35,50.25,50.27,94689.0,48.5382,48.6251,48.5285,48.5478,94689.0
2024-03-28 13:00:00,50.28,50.31,50.25,50.26,114781.0,48.5575,48.5864,48.5285,48.5382,114781.0
2024-03-28 13:10:00,50.26,50.3,50.21,50.23,80310.0,48.5382,48.5768,48.4899,48.5092,80310.0
2024-03-28 13:20:00,50.23,50.26,50.19,50.25,79668.0,48.5092,48.5382,48.4706,48.5285,79668.0
2024-03-28 13:30:00,50.25,50.32,50.19,50.27,107645.0,48.5285,48.5961,48.4706,48.5478,107645.0
2024-03-28 13:40:00,50.28,50.32,50.24,50.26,95512.0,48.5575,48.5961,48.5188,48.5382,95512.0
2024-03-28 13:50:00,50.26,50.31,50.24,50.28,52568.0,48.5382,48.5864,48.5188,48.5575,52568.0
2024-03-28 14:00:00,50.29,50.33,50.24,50.31,97771.0,48.5671,48.6058,48.5188,48.5864,97771.0
2024-03-28 14:10:00,50.32,50.35,50.25,50.27,147402.0,48.5961,48.6251,48.5285,48.5478,147402.0
2024-03-28 14:20:00,50.27,50.34,50.26,50.33,182397.0,48.5478,48.6154,48.5382,48.6058,182397.0
2024-03-28 14:30:00,50.33,50.33,50.25,50.32,152255.0,48.6058,48.6058,48.5285,48.5961,152255.0
2024-03-28 14:40:00,50.32,50.32,50.22,50.29,141786.0,48.5961,48.5961,48.4995,48.5671,141786.0
2024-03-28 14:50:00,50.29,50.35,50.27,50.33,153930.0,48.5671,48.6251,48.5478,48.6058,153930.0
2024-03-28 15:00:00,50.34,50.4,50.23,50.26,232288.0,48.6154,48.6734,48.5092,48.5382,232288.0
2024-03-28 15:10:00,50.26,50.27,50.19,50.2,187360.0,48.5382,48.5478,48.4706,48.4802,187360.0
2024-03-28 15:20:00,50.21,50.26,50.19,50.24,282898.0,48.4899,48.5382,48.4706,48.5188,282898.0
2024-03-28 15:30:00,50.25,50.27,50.13,50.14,480326.0,48.5285,48.5478,48.4126,48.4223,480326.0
2024-03-28 15:40:00,50.14,50.22,50.08,50.21,651982.0,48.4223,48.4995,48.3643,48.4899,651982.0
2024-03-28 15:50:00,50.2,50.37,50.1,50.25,1526557.0,48.4802,48.6444,48.3836,48.5285,1526557.0
2024-04-01 09:30:00,50.35,50.4,49.49,49.65,1293255.0,48.6251,48.6734,47.7945,47.9491,1293255.0
2024-04-01 09:40:00,49.64,49.86,49.52,49.69,510312.0,47.9394,48.1519,47.8235,47.9877,510312.0
2024-04-01 09:50:00,49.68,49.68,49.57,49.63,134768.0,47.978,47.978,47.8718,47.9297,134768.0
2024-04-01 10:00:00,49.63,49.63,49.4,49.41,235383.0,47.9297,47.9297,47.7076,47.7173,235383.0
2024-04-01 10:10:00,49.41,49.5,49.3,49.33,142675.0,47.7173,47.8042,47.611,47.64,142675.0
2024-04-01 10:20:00,49.32,49.48,49.3,49.37,323022.0,47.6304,47.7849,47.611,47.6786,323022.0
2024-04-01 10:30:00,49.37,49.5,49.33,49.5,140470.0,47.6786,47.8042,47.64,47.8042,140470.0
2024-04-01 10:40:00,49.49,49.56,49.3,49.43,454185.0,47.7945,47.8621,47.611,47.7366,454185.0
2024-04-01 10:50:00,49.42,49.55,49.36,49.51,187395.0,47.7269,47.8525,47.669,47.8139,187395.0
2024-04-01 11:00:00,49.51,49.61,49.49,49.53,880923.0,47.8139,47.9104,47.7945,47.8332,880923.0
2024-04-01 11:10:00,49.53,49.56,49.38,49.4,245178.0,47.8332,47.8621,47.6883,47.7076,245178.0
2024-04-01 11:20:00,49.39,49.41,49.33,49.4,191060.0,47.698,47.7173,47.64,47.7076,191060.0
2024-04-01 11:30:00,49.4,49.43,49.31,49.34,182114.0,47.7076,47.7366,47.6207,47.6497,182114.0
2024-04-01 11:40:00,49.34,49.4,49.31,49.39,250321.0,47.6497,47.7076,47.6207,47.698,250321.0
2024-04-01 11:50:00,49.4,49.4,49.26,49.26,263800.0,47.7076,47.7076,47.5724,47.5724,263800.0
2024-04-01 12:00:00,49.25,49.32,49.21,49.31,197977.0,47.5628,47.6304,47.5241,47.6207,197977.0
2024-04-01 12:10:00,49.32,49.4,49.29,49.34,219281.0,47.6304,47.7076,47.6014,47.6497,219281.0
2024-04-01 12:20:00,49.34,49.43,49.32,49.4,202414.0,47.6497,47.7366,47.6304,47.7076,202414.0
2024-04-01 12:30:00,49.4,49.4,49.31,49.34,63287.0,47.7076,47.7076,47.6207,47.6497,63287.0
2024-04-01 12:40:00,49.34,49.36,49.29,49.34,103196.0,47.6497,47.669,47.6014,47.6497,103196.0
2024-04-01 12:50:00,49.33,49.35,49.27,49.3,83320.0,47.64,47.6593,47.5821,47.611,83320.0
2024-04-01 13:00:00,49.3,49.35,49.25,49.34,94359.0,47.611,47.6593,47.5628,47.6497,94359.0
2024-04-01 13:10:00,49.34,49.35,49.26,49.27,69168.0,47.6497,47.6593,47.5724,47.5821,69168.0
2024-04-01 13:20:00,49.27,49.29,49.22,49.27,61872.0,47.5821,47.6014,47.5338,47.5821,61872.0
2024-04-01 13:30:00,49.27,49.33,49.24,49.31,60834.0,47.5821,47.64,47.5531,47.6207,60834.0
2024-04-01 13:40:00,49.3,49.33,49.27,49.31,64560.0,47.611,47.64,47.5821,47.6207,64560.0
2024-04-01 13:50:00,49.3,49.31,49.26,49.3,56289.0,47.611,47.6207,47.5724,47.611,56289.0
2024-04-01 14:00:00,49.29,49.34,49.28,49.33,91366.0,47.6014,47.6497,47.5917,47.64,91366.0
2024-04-01 14:10:00,49.34,49.41,49.32,49.41,94412.0,47.6497,47.7173,47.6304,47.7173,94412.0
2024-04-01 14:20:00,49.41,49.41,49.34,49.34,286323.0,47.7173,47.7173,47.6497,47.6497,286323.0
2024-04-01 14:30:00,49.34,49.4,49.31,49.38,128622.0,47.6497,47.7076,47.6207,47.6883,128622.0
2024-04-01 14:40:00,49.37,49.39,49.29,49.29,126891.0,47.6786,47.698,47.6014,47.6014,126891.0
2024-04-01 14:50:00,49.3,49.36,49.29,49.33,80475.0,47.611,47.669,47.6014,47.64,80475.0
2024-04-01 15:00:00,49.33,49.37,49.3,49.37,81659.0,47.64,47.6786,47.611,47.6786,81659.0
2024-04-01 15:10:00,49.37,49.4,49.33,49.33,102078.0,47.6786,47.7076,47.64,47.64,102078.0
2024-04-01 15:20:00,49.33,49.35,49.25,49.31,89224.0,47.64,47.6593,47.5628,47.6207,89224.0
2024-04-01 15:30:00,49.3,49.32,49.25,49.3,251592.0,47.611,47.6304,47.5628,47.611,251592.0
2024-04-01 15:40:00,49.3,49.34,49.25,49.27,192196.0,47.611,47.6497,47.5628,47.5821,192196.0
2024-04-01 15:50:00,49.26,49.35,49.22,49.28,1084283.0,47.5724,47.6593,47.5338,47.5917,1084283.0
2024-04-02 09:30:00,48.75,48.81,48.34,48.7,1050799.0,47.0799,47.1378,46.6839,47.0316,1050799.0
2024-04-02 09:40:00,48.7,48.82,48.57,48.75,874450.0,47.0316,47.1475,46.9061,47.0799,874450.0
2024-04-02 09:50:00,48.74,48.74,48.49,48.72,640910.0,47.0702,47.0702,46.8288,47.0509,640910.0
2024-04-02 10:00:00,48.72,48.77,48.59,48.72,316662.0,47.0509,47.0992,46.9254,47.0509,316662.0
2024-04-02 10:10:00,48.72,48.73,48.59,48.62,342289.0,47.0509,47.0606,46.9254,46.9543,342289.0
2024-04-02 10:20:00,48.62,48.69,48.56,48.59,165459.0,46.9543,47.0219,46.8964,46.9254,165459.0
2024-04-02 10:30:00,48.59,48.64,48.49,48.51,282921.0,46.9254,46.9737,46.8288,46.8481,282921.0
2024-04-02 10:40:00,48.51,48.63,48.39,48.48,361065.0,46.8481,46.964,46.7322,46.8191,361065.0
2024-04-02 10:50:00,48.48,48.55,48.48,48.53,214036.0,46.8191,46.8867,46.8191,46.8674,214036.0
2024-04-02 11:00:00,48.54,48.58,48.51,48.55,99336.0,46.8771,46.9157,46.8481,46.8867,99336.0
2024-04-02 11:10:00,48.54,48.58,48.52,48.53,77174.0,46.8771,46.9157,46.8578,46.8674,77174.0
2024-04-02 11:20:00,48.53,48.56,48.45,48.46,100873.0,46.8674,46.8964,46.7902,46.7998,100873.0
2024-04-02 11:30:00,48.45,48.46,48.32,48.33,219034.0,46.7902,46.7998,46.6646,46.6743,219034.0
2024-04-02 11:40:00,48.33,48.39,48.3,48.3,217439.0,46.6743,46.7322,46.6453,46.6453,217439.0
2024-04-02 11:50:00,48.31,48.38,48.28,48.37,328426.0,46.655,46.7226,46.626,46.7129,328426.0
2024-04-02 12:00:00,48.37,48.4,48.33,48.38,107898.0,46.7129,46.7419,46.6743,46.7226,107898.0
2024-04-02 12:10:00,48.37,48.39,48.32,48.37,108741.0,46.7129,46.7322,46.6646,46.7129,108741.0
2024-04-02 12:20:00,48.36,48.4,48.33,48.39,64436.0,46.7032,46.7419,46.6743,46.7322,64436.0
2024-04-02 12:30:00,48.39,48.39,48.34,48.35,51791.0,46.7322,46.7322,46.6839,46.6936,51791.0
2024-04-02 12:40:00,48.34,48.36,48.26,48.32,65417.0,46.6839,46.7032,46.6067,46.6646,65417.0
2024-04-02 12:50:00,48.32,48.36,48.26,48.36,104889.0,46.6646,46.7032,46.6067,46.7032,104889.0
2024-04-02 13:00:00,48.36,48.39,48.31,48.39,86182.0,46.7032,46.7322,46.655,46.7322,86182.0
2024-04-02 13:10:00,48.39,48.4,48.33,48.34,59242.0,46.7322,46.7419,46.6743,46.6839,59242.0
2024-04-02 13:20:00,48.33,48.38,48.32,48.34,50596.0,46.6743,46.7226,46.6646,46.6839,50596.0
2024-04-02 13:30:00,48.34,48.35,48.27,48.29,87681.0,46.6839,46.6936,46.6163,46.6356,87681.0
2024-04-02 13:40:00,48.28,48.34,48.26,48.33,67468.0,46.626,46.6839,46.6067,46.6743,67468.0
2024-04-02 13:50:00,48.33,48.36,48.31,48.34,34966.0,46.6743,46.7032,46.655,46.6839,34966.0
2024-04-02 14:00:00,48.34,48.39,48.31,48.38,109074.0,46.6839,46.7322,46.655,46.7226,109074.0
2024-04-02 14:10:00,48.37,48.37,48.32,48.35,44100.0,46.7129,46.7129,46.6646,46.6936,44100.0
2024-04-02 14:20:00,48.35,48.39,48.3,48.32,58002.0,46.6936,46.7322,46.6453,46.6646,58002.0
2024-04-02 14:30:00,48.32,48.35,48.29,48.31,111001.0,46.6646,46.6936,46.6356,46.655,111001.0
2024-04-02 14:40:00,48.31,48.36,48.3,48.31,58550.0,46.655,46.7032,46.6453,46.655,58550.0
2024-04-02 14:50:00,48.32,48.35,48.27,48.3,63270.0,46.6646,46.6936,46.6163,46.6453,63270.0
2024-04-02 15:00:00,48.3,48.32,48.26,48.3,151122.0,46.6453,46.6646,46.6067,46.6453,151122.0
2024-04-02 15:10:00,48.3,48.32,48.19,48.21,179584.0,46.6453,46.6646,46.5391,46.5584,179584.0
2024-04-02 15:20:00,48.21,48.34,48.2,48.34,157702.0,46.5584,46.6839,46.5487,46.6839,157702.0
2024-04-02 15:30:00,48.34,48.43,48.28,48.4,235753.0,46.6839,46.7708,46.626,46.7419,235753.0
2024-04-02 15:40:00,48.39,48.42,48.28,48.32,389315.0,46.7322,46.7612,46.626,46.6646,389315.0
2024-04-02 15:50:00,48.32,48.43,48.3,48.38,1581861.0,46.6646,46.7708,46.6453,46.7226,1581861.0
2024-04-03 09:30:00,48.22,48.57,48.05,48.55,799154.0,46.568,46.9061,46.4039,46.8867,799154.0
2024-04-03 09:40:00,48.55,48.58,48.23,48.25,432539.0,46.8867,46.9157,46.5777,46.597,432539.0
2024-04-03 09:50:00,48.25,48.35,48.12,48.19,519742.0,46.597,46.6936,46.4715,46.5391,519742.0
2024-04-03 10:00:00,48.19,48.54,48.18,48.34,755369.0,46.5391,46.8771,46.5294,46.6839,755369.0
2024-04-03 10:10:00,48.34,48.51,48.33,48.48,382158.0,46.6839,46.8481,46.6743,46.8191,382158.0
2024-04-03 10:20:00,48.48,48.48,48.37,48.41,288453.0,46.8191,46.8191,46.7129,46.7515,288453.0
2024-04-03 10:30:00,48.41,48.48,48.37,48.47,313473.0,46.7515,46.8191,46.7129,46.8095,313473.0
2024-04-03 10:40:00,48.46,48.61,48.45,48.59,197124.0,46.7998,46.9447,46.7902,46.9254,197124.0
2024-04-03 10:50:00,48.59,48.65,48.52,48.53,245236.0,46.9254,46.9833,46.8578,46.8674,245236.0
2024-04-03 11:00:00,48.53,48.6,48.51,48.58,144248.0,46.8674,46.935,46.8481,46.9157,144248.0
2024-04-03 11:10:00,48.57,48.58,48.43,48.46,219495.0,46.9061,46.9157,46.7708,46.7998,219495.0
2024-04-03 11:20:00,48.47,48.54,48.46,48.5,144298.0,46.8095,46.8771,46.7998,46.8385,144298.0
2024-04-03 11:30:00,48.49,48.51,48.41,48.42,91948.0,46.8288,46.8481,46.7515,46.7612,91948.0
2024-04-03 11:40:00,48.42,48.44,48.33,48.34,92893.0,46.7612,46.7805,46.6743,46.6839,92893.0
2024-04-03 11:50:00,48.34,48.37,48.27,48.31,150275.0,46.6839,46.7129,46.6163,46.655,150275.0
2024-04-03 12:00:00,48.3,48.33,48.27,48.32,74349.0,46.6453,46.6743,46.6163,46.6646,74349.0
2024-04-03 12:10:00,48.33,48.41,48.27,48.4,101292.0,46.6743,46.7515,46.6163,46.7419,101292.0
2024-04-03 12:20:00,48.39,48.48,48.37,48.47,50175.0,46.7322,46.8191,46.7129,46.8095,50175.0
2024-04-03 12:30:00,48.46,48.54,48.39,48.4,134629.0,46.7998,46.8771,46.7322,46.7419,134629.0
2024-04-03 12:40:00,48.4,48.49,48.4,48.44,48721.0,46.7419,46.8288,46.7419,46.7805,48721.0
2024-04-03 12:50:00,48.44,48.49,48.41,48.41,81186.0,46.7805,46.8288,46.7515,46.7515,81186.0
2024-04-03 13:00:00,48.42,48.46,48.38,48.39,30596.0,46.7612,46.7998,46.7226,46.7322,30596.0
2024-04-03 13:10:00,48.4,48.46,48.37,48.46,36001.0,46.7419,46.7998,46.7129,46.7998,36001.0
2024-04-03 13:20:00,48.45,48.51,48.44,48.46,48252.0,46.7902,46.8481,46.7805,46.7998,48252.0
2024-04-03 13:30:00,48.46,48.49,48.44,48.46,52134.0,46.7998,46.8288,46.7805,46.7998,52134.0
2024-04-03 13:40:00,48.46,48.48,48.44,48.47,32569.0,46.7998,46.8191,46.7805,46.8095,32569.0
2024-04-03 13:50:00,48.47,48.47,48.39,48.45,170571.0,46.8095,46.8095,46.7322,46.7902,170571.0
2024-04-03 14:00:00,48.45,48.47,48.42,48.43,122036.0,46.7902,46.8095,46.7612,46.7708,122036.0
2024-04-03 14:10:00,48.42,48.44,48.34,48.39,67963.0,46.7612,46.7805,46.6839,46.7322,67963.0
2024-04-03 14:20:00,48.39,48.46,48.38,48.41,118981.0,46.7322,46.7998,46.7226,46.7515,118981.0
2024-04-03 14:30:00,48.41,48.41,48.3,48.34,220779.0,46.7515,46.7515,46.6453,46.6839,220779.0
2024-04-03 14:40:00,48.34,48.39,48.34,48.36,51485.0,46.6839,46.7322,46.6839,46.7032,51485.0
2024-04-03 14:50:00,48.36,48.39,48.33,48.38,68290.0,46.7032,46.7322,46.6743,46.7226,68290.0
2024-04-03 15:00:00,48.38,48.41,48.35,48.37,46986.0,46.7226,46.7515,46.6936,46.7129,46986.0
2024-04-03 15:10:00,48.36,48.36,48.14,48.14,196478.0,46.7032,46.7032,46.4908,46.4908,196478.0
2024-04-03 15:20:00,48.15,48.22,48.1,48.18,156646.0,46.5004,46.568,46.4522,46.5294,156646.0
2024-04-03 15:30:00,48.17,48.29,48.15,48.25,104766.0,46.5198,46.6356,46.5004,46.597,104766.0
2024-04-03 15:40:00,48.25,48.36,48.23,48.36,157061.0,46.597,46.7032,46.5777,46.7032,157061.0
2024-04-03 15:50:00,48.35,48.35,48.24,48.27,536902.0,46.6936,46.6936,46.5874,46.6163,536902.0
2024-04-04 09:30:00,48.87,49.22,48.79,49.02,942805.0,47.1958,47.5338,47.1185,47.3406,942805.0
2024-04-04 09:40:00,49.03,49.18,48.98,49.18,444430.0,47.3503,47.4952,47.302,47.4952,444430.0
2024-04-04 09:50:00,49.18,49.27,49.09,49.12,281073.0,47.4952,47.5821,47.4082,47.4372,281073.0
2024-04-04 10:00:00,49.12,49.32,49.1,49.29,520530.0,47.4372,47.6304,47.4179,47.6014,520530.0
2024-04-04 10:10:00,49.29,49.32,49.17,49.19,494475.0,47.6014,47.6304,47.4855,47.5048,494475.0
2024-04-04 10:20:00,49.2,49.26,49.1,49.14,279362.0,47.5145,47.5724,47.4179,47.4565,279362.0
2024-04-04 10:30:00,49.13,49.19,49.09,49.16,117929.0,47.4469,47.5048,47.4082,47.4758,117929.0
2024-04-04 10:40:00,49.16,49.19,49.09,49.11,92944.0,47.4758,47.5048,47.4082,47.4276,92944.0
2024-04-04 10:50:00,49.11,49.17,49.07,49.13,115614.0,47.4276,47.4855,47.3889,47.4469,115614.0
2024-04-04 11:00:00,49.13,49.14,48.99,49.0,67073.0,47.4469,47.4565,47.3117,47.3213,67073.0
2024-04-04 11:10:00,49.0,49.04,48.89,48.89,79733.0,47.3213,47.36,47.2151,47.2151,79733.0
2024-04-04 11:20:00,48.88,48.93,48.84,48.93,99315.0,47.2054,47.2537,47.1668,47.2537,99315.0
2024-04-04 11:30:00,48.93,48.95,48.9,48.94,214642.0,47.2537,47.273,47.2247,47.2634,214642.0
2024-04-04 11:40:00,48.94,49.02,48.93,48.98,116261.0,47.2634,47.3406,47.2537,47.302,116261.0
2024-04-04 11:50:00,48.98,49.05,48.96,49.05,189685.0,47.302,47.3696,47.2827,47.3696,189685.0
2024-04-04 12:00:00,49.05,49.1,49.02,49.08,260042.0,47.3696,47.4179,47.3406,47.3986,260042.0
2024-04-04 12:10:00,49.08,49.08,49.02,49.04,71170.0,47.3986,47.3986,47.3406,47.36,71170.0
2024-04-04 12:20:00,49.04,49.08,49.0,49.03,61554.0,47.36,47.3986,47.3213,47.3503,61554.0
2024-04-04 12:30:00,49.02,49.05,49.0,49.04,38298.0,47.3406,47.3696,47.3213,47.36,38298.0
2024-04-04 12:40:00,49.04,49.09,49.02,49.08,56648.0,47.36,47.4082,47.3406,47.3986,56648.0
2024-04-04 12:50:00,49.08,49.11,49.04,49.09,51134.0,47.3986,47.4276,47.36,47.4082,51134.0
2024-04-04 13:00:00,49.08,49.1,49.01,49.08,114635.0,47.3986,47.4179,47.331,47.3986,114635.0
2024-04-04 13:10:00,49.08,49.14,49.07,49.14,133470.0,47.3986,47.4565,47.3889,47.4565,133470.0
2024-04-04 13:20:00,49.13,49.17,49.12,49.14,198813.0,47.4469,47.4855,47.4372,47.4565,198813.0
2024-04-04 13:30:00,49.14,49.14,49.07,49.08,131407.0,47.4565,47.4565,47.3889,47.3986,131407.0
2024-04-04 13:40:00,49.07,49.08,49.01,49.03,81907.0,47.3889,47.3986,47.331,47.3503,81907.0
2024-04-04 13:50:00,49.03,49.05,48.95,48.96,60707.0,47.3503,47.3696,47.273,47.2827,60707.0
2024-04-04 14:00:00,48.95,48.98,48.81,48.82,115444.0,47.273,47.302,47.1378,47.1475,115444.0
2024-04-04 14:10:00,48.81,48.81,48.6,48.62,292130.0,47.1378,47.1378,46.935,46.9543,292130.0
2024-04-04 14:20:00,48.62,48.78,48.54,48.54,287616.0,46.9543,47.1089,46.8771,46.8771,287616.0
2024-04-04 14:30:00,48.54,48.55,48.37,48.48,388791.0,46.8771,46.8867,46.7129,46.8191,388791.0
2024-04-04 14:40:00,48.48,48.49,48.27,48.38,284368.0,46.8191,46.8288,46.6163,46.7226,284368.0
2024-04-04 14:50:00,48.38,48.39,48.2,48.25,194951.0,46.7226,46.7322,46.5487,46.597,194951.0
2024-04-04 15:00:00,48.25,48.32,48.05,48.29,328577.0,46.597,46.6646,46.4039,46.6356,328577.0
2024-04-04 15:10:00,48.28,48.28,48.19,48.25,307222.0,46.626,46.626,46.5391,46.597,307222.0
2024-04-04 15:20:00,48.25,48.39,48.21,48.21,610975.0,46.597,46.7322,46.5584,46.5584,610975.0
2024-04-04 15:30:00,48.2,48.25,48.08,48.1,358666.0,46.5487,46.597,46.4328,46.4522,358666.0
2024-04-04 15:40:00,48.1,48.21,48.03,48.2,460172.0,46.4522,46.5584,46.3846,46.5487,460172.0
2024-04-04 15:50:00,48.21,48.31,48.16,48.16,1373801.0,46.5584,46.655,46.5101,46.5101,1373801.0
2024-04-05 09:30:00,47.9,48.28,47.82,47.91,971433.0,46.259,46.626,46.1817,46.2687,971433.0
2024-04-05 09:40:00,47.91,48.02,47.81,47.95,442877.0,46.2687,46.3749,46.1721,46.3073,442877.0
2024-04-05 09:50:00,47.94,48.05,47.92,47.97,138846.0,46.2976,46.4039,46.2783,46.3266,138846.0
2024-04-05 10:00:00,47.96,48.05,47.83,47.91,263135.0,46.317,46.4039,46.1914,46.2687,263135.0
2024-04-05 10:10:00,47.92,48.01,47.85,47.91,142912.0,46.2783,46.3652,46.2107,46.2687,142912.0
2024-04-05 10:20:00,47.9,48.0,47.87,47.92,171167.0,46.259,46.3556,46.23,46.2783,171167.0
2024-04-05 10:30:00,47.91,48.04,47.89,47.99,142983.0,46.2687,46.3942,46.2493,46.3459,142983.0
2024-04-05 10:40:00,47.99,48.09,47.96,48.07,123955.0,46.3459,46.4425,46.317,46.4232,123955.0
2024-04-05 10:50:00,48.07,48.17,48.05,48.15,182803.0,46.4232,46.5198,46.4039,46.5004,182803.0
2024-04-05 11:00:00,48.15,48.15,47.98,48.02,191672.0,46.5004,46.5004,46.3363,46.3749,191672.0
2024-04-05 11:10:00,48.03,48.04,47.92,47.94,149915.0,46.3846,46.3942,46.2783,46.2976,149915.0
2024-04-05 11:20:00,47.94,48.07,47.94,48.07,93981.0,46.2976,46.4232,46.2976,46.4232,93981.0
2024-04-05 11:30:00,48.07,48.14,48.04,48.14,62981.0,46.4232,46.4908,46.3942,46.4908,62981.0
2024-04-05 11:40:00,48.14,48.22,48.13,48.17,81560.0,46.4908,46.568,46.4811,46.5198,81560.0
2024-04-05 11:50:00,48.18,48.28,48.17,48.27,115328.0,46.5294,46.626,46.5198,46.6163,115328.0
2024-04-05 12:00:00,48.28,48.28,48.17,48.23,101650.0,46.626,46.626,46.5198,46.5777,101650.0
2024-04-05 12:10:00,48.22,48.4,48.21,48.4,146575.0,46.568,46.7419,46.5584,46.7419,146575.0
2024-04-05 12:20:00,48.4,48.42,48.35,48.38,73515.0,46.7419,46.7612,46.6936,46.7226,73515.0
2024-04-05 12:30:00,48.37,48.37,48.28,48.33,84395.0,46.7129,46.7129,46.626,46.6743,84395.0
2024-04-05 12:40:00,48.33,48.37,48.3,48.33,58706.0,46.6743,46.7129,46.6453,46.6743,58706.0
2024-04-05 12:50:00,48.34,48.4,48.32,48.4,79768.0,46.6839,46.7419,46.6646,46.7419,79768.0
2024-04-05 13:00:00,48.39,48.39,48.24,48.25,135559.0,46.7322,46.7322,46.5874,46.597,135559.0
2024-04-05 13:10:00,48.25,48.26,48.11,48.15,91951.0,46.597,46.6067,46.4618,46.5004,91951.0
2024-04-05 13:20:00,48.16,48.23,48.15,48.2,41670.0,46.5101,46.5777,46.5004,46.5487,41670.0
2024-04-05 13:30:00,48.21,48.24,48.14,48.15,67660.0,46.5584,46.5874,46.4908,46.5004,67660.0
2024-04-05 13:40:00,48.15,48.16,48.09,48.12,64157.0,46.5004,46.5101,46.4425,46.4715,64157.0
2024-04-05 13:50:00,48.12,48.15,48.06,48.09,74388.0,46.4715,46.5004,46.4135,46.4425,74388.0
2024-04-05 14:00:00,48.09,48.22,48.04,48.21,124224.0,46.4425,46.568,46.3942,46.5584,124224.0
2024-04-05 14:10:00,48.21,48.23,48.16,48.2,92042.0,46.5584,46.5777,46.5101,46.5487,92042.0
2024-04-05 14:20:00,48.2,48.27,48.1,48.1,172668.0,46.5487,46.6163,46.4522,46.4522,172668.0
2024-04-05 14:30:00,48.09,48.18,48.07,48.18,147516.0,46.4425,46.5294,46.4232,46.5294,147516.0
2024-04-05 14:40:00,48.18,48.2,48.08,48.09,151365.0,46.5294,46.5487,46.4328,46.4425,151365.0
2024-04-05 14:50:00,48.09,48.14,48.07,48.14,156435.0,46.4425,46.4908,46.4232,46.4908,156435.0
2024-04-05 15:00:00,48.13,48.21,48.12,48.14,156375.0,46.4811,46.5584,46.4715,46.4908,156375.0
2024-04-05 15:10:00,48.14,48.17,48.11,48.14,223576.0,46.4908,46.5198,46.4618,46.4908,223576.0
2024-04-05 15:20:00,48.14,48.16,48.09,48.14,232362.0,46.4908,46.5101,46.4425,46.4908,232362.0
2024-04-05 15:30:00,48.14,48.26,48.12,48.16,187577.0,46.4908,46.6067,46.4715,46.5101,187577.0
2024-04-05 15:40:00,48.16,48.21,48.11,48.19,218379.0,46.5101,46.5584,46.4618,46.5391,218379.0
2024-04-05 15:50:00,48.19,48.27,48.17,48.19,544515.0,46.5391,46.6163,46.5198,46.5391,544515.0
2024-04-08 09:30:00,48.34,48.75,48.2,48.75,673662.0,46.6839,47.0799,46.5487,47.0799,673662.0
2024-04-08 09:40:00,48.75,48.89,48.62,48.66,298890.0,47.0799,47.2151,46.9543,46.993,298890.0
2024-04-08 09:50:00,48.67,48.71,48.6,48.66,90833.0,47.0026,47.0413,46.935,46.993,90833.0
2024-04-08 10:00:00,48.63,48.67,48.58,48.6,97940.0,46.964,47.0026,46.9157,46.935,97940.0
2024-04-08 10:10:00,48.6,48.66,48.55,48.65,95265.0,46.935,46.993,46.8867,46.9833,95265.0
2024-04-08 10:20:00,48.66,48.74,48.64,48.73,62906.0,46.993,47.0702,46.9737,47.0606,62906.0
2024-04-08 10:30:00,48.73,48.91,48.69,48.9,203536.0,47.0606,47.2344,47.0219,47.2247,203536.0
2024-04-08 10:40:00,48.89,48.9,48.84,48.9,133684.0,47.2151,47.2247,47.1668,47.2247,133684.0
2024-04-08 10:50:00,48.9,48.96,48.87,48.91,93166.0,47.2247,47.2827,47.1958,47.2344,93166.0
2024-04-08 11:00:00,48.91,48.96,48.88,48.95,90627.0,47.2344,47.2827,47.2054,47.273,90627.0
2024-04-08 11:10:00,48.95,48.97,48.86,48.88,121475.0,47.273,47.2923,47.1861,47.2054,121475.0
2024-04-08 11:20:00,48.87,48.9,48.81,48.84,206483.0,47.1958,47.2247,47.1378,47.1668,206483.0
2024-04-08 11:30:00,48.84,48.84,48.72,48.81,90414.0,47.1668,47.1668,47.0509,47.1378,90414.0
2024-04-08 11:40:00,48.81,48.84,48.76,48.8,102247.0,47.1378,47.1668,47.0895,47.1282,102247.0
2024-04-08 11:50:00,48.8,48.87,48.76,48.86,148905.0,47.1282,47.1958,47.0895,47.1861,148905.0
2024-04-08 12:00:00,48.86,48.89,48.85,48.88,208451.0,47.1861,47.2151,47.1765,47.2054,208451.0
2024-04-08 12:10:00,48.88,48.9,48.81,48.89,78501.0,47.2054,47.2247,47.1378,47.2151,78501.0
2024-04-08 12:20:00,48.88,48.95,48.87,48.95,79908.0,47.2054,47.273,47.1958,47.273,79908.0
2024-04-08 12:30:00,48.95,49.04,48.93,48.98,161461.0,47.273,47.36,47.2537,47.302,161461.0
2024-04-08 12:40:00,48.98,49.05,48.97,49.02,77223.0,47.302,47.3696,47.2923,47.3406,77223.0
2024-04-08 12:50:00,49.02,49.08,49.0,49.07,202470.0,47.3406,47.3986,47.3213,47.3889,202470.0
2024-04-08 13:00:00,49.06,49.09,49.03,49.05,309545.0,47.3793,47.4082,47.3503,47.3696,309545.0
2024-04-08 13:10:00,49.05,49.1,49.02,49.09,68543.0,47.3696,47.4179,47.3406,47.4082,68543.0
2024-04-08 13:20:00,49.09,49.13,49.05,49.11,77489.0,47.4082,47.4469,47.3696,47.4276,77489.0
2024-04-08 13:30:00,49.11,49.15,49.08,49.13,117422.0,47.4276,47.4662,47.3986,47.4469,117422.0
2024-04-08 13:40:00,49.13,49.15,49.05,49.09,231379.0,47.4469,47.4662,47.3696,47.4082,231379.0
2024-04-08 13:50:00,49.08,49.14,49.06,49.13,65980.0,47.3986,47.4565,47.3793,47.4469,65980.0
2024-04-08 14:00:00,49.12,49.14,49.09,49.12,102678.0,47.4372,47.4565,47.4082,47.4372,102678.0
2024-04-08 14:10:00,49.12,49.12,49.07,49.11,55003.0,47.4372,47.4372,47.3889,47.4276,55003.0
2024-04-08 14:20:00,49.11,49.17,49.09,49.16,58833.0,47.4276,47.4855,47.4082,47.4758,58833.0
2024-04-08 14:30:00,49.16,49.16,49.11,49.14,93411.0,47.4758,47.4758,47.4276,47.4565,93411.0
2024-04-08 14:40:00,49.13,49.17,49.12,49.16,37319.0,47.4469,47.4855,47.4372,47.4758,37319.0
2024-04-08 14:50:00,49.15,49.17,49.12,49.16,52804.0,47.4662,47.4855,47.4372,47.4758,52804.0
2024-04-08 15:00:00,49.16,49.17,49.06,49.12,139101.0,47.4758,47.4855,47.3793,47.4372,139101.0
2024-04-08 15:10:00,49.12,49.15,49.1,49.13,61625.0,47.4372,47.4662,47.4179,47.4469,61625.0
2024-04-08 15:20:00,49.13,49.23,49.12,49.2,152407.0,47.4469,47.5434,47.4372,47.5145,152407.0
2024-04-08 15:30:00,49.2,49.21,49.1,49.12,112912.0,47.5145,47.5241,47.4179,47.4372,112912.0
2024-04-08 15:40:00,49.13,49.14,49.05,49.08,287412.0,47.4469,47.4565,47.3696,47.3986,287412.0
2024-04-08 15:50:00,49.07,49.11,48.99,49.04,1141156.0,47.3889,47.4276,47.3117,47.36,1141156.0
2024-04-09 09:30:00,49.28,49.51,48.9,49.32,564718.0,47.5917,47.8139,47.2247,47.6304,564718.0
2024-04-09 09:40:00,49.32,49.34,49.01,49.02,124499.0,47.6304,47.6497,47.331,47.3406,124499.0
2024-04-09 09:50:00,49.06,49.12,48.99,49.1,95471.0,47.3793,47.4372,47.3117,47.4179,95471.0
2024-04-09 10:00:00,49.09,49.25,49.03,49.21,146388.0,47.4082,47.5628,47.3503,47.5241,146388.0
2024-04-09 10:10:00,49.22,49.29,49.14,49.28,246206.0,47.5338,47.6014,47.4565,47.5917,246206.0
2024-04-09 10:20:00,49.28,49.39,49.22,49.24,214898.0,47.5917,47.698,47.5338,47.5531,214898.0
2024-04-09 10:30:00,49.23,49.26,49.11,49.13,183441.0,47.5434,47.5724,47.4276,47.4469,183441.0
2024-04-09 10:40:00,49.13,49.2,48.99,49.03,244301.0,47.4469,47.5145,47.3117,47.3503,244301.0
2024-04-09 10:50:00,49.03,49.08,48.97,49.0,129241.0,47.3503,47.3986,47.2923,47.3213,129241.0
2024-04-09 11:00:00,48.99,49.14,48.92,49.14,116200.0,47.3117,47.4565,47.2441,47.4565,116200.0
2024-04-09 11:10:00,49.13,49.23,49.08,49.22,196642.0,47.4469,47.5434,47.3986,47.5338,196642.0
2024-04-09 11:20:00,49.22,49.32,49.21,49.24,327674.0,47.5338,47.6304,47.5241,47.5531,327674.0
2024-04-09 11:30:00,49.24,49.25,49.16,49.17,73374.0,47.5531,47.5628,47.4758,47.4855,73374.0
2024-04-09 11:40:00,49.18,49.26,49.14,49.24,100761.0,47.4952,47.5724,47.4565,47.5531,100761.0
2024-04-09 11:50:00,49.23,49.27,49.21,49.23,109918.0,47.5434,47.5821,47.5241,47.5434,109918.0
2024-04-09 12:00:00,49.23,49.33,49.22,49.33,118162.0,47.5434,47.64,47.5338,47.64,118162.0
2024-04-09 12:10:00,49.33,49.39,49.32,49.35,129745.0,47.64,47.698,47.6304,47.6593,129745.0
2024-04-09 12:20:00,49.36,49.39,49.33,49.37,101465.0,47.669,47.698,47.64,47.6786,101465.0
2024-04-09 12:30:00,49.37,49.43,49.34,49.37,99001.0,47.6786,47.7366,47.6497,47.6786,99001.0
2024-04-09 12:40:00,49.38,49.41,49.35,49.4,248195.0,47.6883,47.7173,47.6593,47.7076,248195.0
2024-04-09 12:50:00,49.4,49.4,49.29,49.34,76314.0,47.7076,47.7076,47.6014,47.6497,76314.0
2024-04-09 13:00:00,49.34,49.36,49.27,49.34,84415.0,47.6497,47.669,47.5821,47.6497,84415.0
2024-04-09 13:10:00,49.34,49.36,49.31,49.32,49764.0,47.6497,47.669,47.6207,47.6304,49764.0
2024-04-09 13:20:00,49.33,49.37,49.25,49.27,83365.0,47.64,47.6786,47.5628,47.5821,83365.0
2024-04-09 13:30:00,49.28,49.32,49.25,49.3,69861.0,47.5917,47.6304,47.5628,47.611,69861.0
2024-04-09 13:40:00,49.3,49.33,49.21,49.23,70205.0,47.611,47.64,47.5241,47.5434,70205.0
2024-04-09 13:50:00,49.23,49.26,49.21,49.21,141926.0,47.5434,47.5724,47.5241,47.5241,141926.0
2024-04-09 14:00:00,49.21,49.25,49.15,49.25,69644.0,47.5241,47.5628,47.4662,47.5628,69644.0
2024-04-09 14:10:00,49.25,49.28,49.22,49.27,183217.0,47.5628,47.5917,47.5338,47.5821,183217.0
2024-04-09 14:20:00,49.27,49.33,49.21,49.23,81564.0,47.5821,47.64,47.5241,47.5434,81564.0
2024-04-09 14:30:00,49.23,49.28,49.19,49.24,136761.0,47.5434,47.5917,47.5048,47.5531,136761.0
2024-04-09 14:40:00,49.23,49.24,49.12,49.15,497624.0,47.5434,47.5531,47.4372,47.4662,497624.0
2024-04-09 14:50:00,49.16,49.27,49.14,49.23,117272.0,47.4758,47.5821,47.4565,47.5434,117272.0
2024-04-09 15:00:00,49.23,49.24,49.12,49.13,131738.0,47.5434,47.5531,47.4372,47.4469,131738.0
2024-04-09 15:10:00,49.13,49.23,49.1,49.19,116025.0,47.4469,47.5434,47.4179,47.5048,116025.0
2024-04-09 15:20:00,49.2,49.4,49.19,49.4,193228.0,47.5145,47.7076,47.5048,47.7076,193228.0
2024-04-09 15:30:00,49.4,49.42,49.33,49.34,284624.0,47.7076,47.7269,47.64,47.6497,284624.0
2024-04-09 15:40:00,49.34,49.38,49.3,49.31,382805.0,47.6497,47.6883,47.611,47.6207,382805.0
2024-04-09 15:50:00,49.3,49.35,49.24,49.33,770262.0,47.611,47.6593,47.5531,47.64,770262.0
2024-04-10 09:30:00,48.15,48.2,47.3,47.3,2194236.0,46.5004,46.5487,45.6796,45.6796,2194236.0
2024-04-10 09:40:00,47.3,47.63,47.25,47.44,1506557.0,45.6796,45.9983,45.6313,45.8148,1506557.0
2024-04-10 09:50:00,47.43,47.56,47.35,47.44,766944.0,45.8051,45.9307,45.7278,45.8148,766944.0
2024-04-10 10:00:00,47.43,47.6,47.36,47.52,875692.0,45.8051,45.9693,45.7375,45.892,875692.0
2024-04-10 10:10:00,47.51,47.58,47.46,47.55,781235.0,45.8824,45.95,45.8341,45.921,781235.0
2024-04-10 10:20:00,47.55,47.82,47.53,47.69,461368.0,45.921,46.1817,45.9017,46.0562,461368.0
2024-04-10 10:30:00,47.69,47.89,47.65,47.78,412204.0,46.0562,46.2493,46.0176,46.1431,412204.0
2024-04-10 10:40:00,47.78,47.82,47.46,47.53,558937.0,46.1431,46.1817,45.8341,45.9017,558937.0
2024-04-10 10:50:00,47.53,47.55,47.4,47.44,596013.0,45.9017,45.921,45.7761,45.8148,596013.0
2024-04-10 11:00:00,47.45,47.45,47.25,47.35,776732.0,45.8244,45.8244,45.6313,45.7278,776732.0
2024-04-10 11:10:00,47.34,47.35,47.14,47.2,991348.0,45.7182,45.7278,45.525,45.583,991348.0
2024-04-10 11:20:00,47.21,47.3,47.19,47.26,366970.0,45.5926,45.6796,45.5733,45.6409,366970.0
2024-04-10 11:30:00,47.27,47.27,47.08,47.09,437408.0,45.6506,45.6506,45.4671,45.4768,437408.0
2024-04-10 11:40:00,47.1,47.11,46.98,47.04,682966.0,45.4864,45.4961,45.3705,45.4285,682966.0
2024-04-10 11:50:00,47.04,47.09,46.94,47.03,596300.0,45.4285,45.4768,45.3319,45.4188,596300.0
2024-04-10 12:00:00,47.03,47.05,46.96,47.05,248034.0,45.4188,45.4381,45.3512,45.4381,248034.0
2024-04-10 12:10:00,47.05,47.18,47.04,47.12,311788.0,45.4381,45.5637,45.4285,45.5057,311788.0
2024-04-10 12:20:00,47.11,47.19,47.1,47.12,289666.0,45.4961,45.5733,45.4864,45.5057,289666.0
2024-04-10 12:30:00,47.12,47.12,46.98,47.01,221097.0,45.5057,45.5057,45.3705,45.3995,221097.0
2024-04-10 12:40:00,47.0,47.05,46.96,46.99,237469.0,45.3898,45.4381,45.3512,45.3802,237469.0
2024-04-10 12:50:00,47.0,47.01,46.94,46.97,178223.0,45.3898,45.3995,45.3319,45.3609,178223.0
2024-04-10 13:00:00,46.97,47.01,46.62,46.64,841139.0,45.3609,45.3995,45.0229,45.0422,841139.0
2024-04-10 13:10:00,46.64,46.9,46.6,46.89,730679.0,45.0422,45.2933,45.0035,45.2836,730679.0
2024-04-10 13:20:00,46.89,47.0,46.73,46.73,665754.0,45.2836,45.3898,45.1291,45.1291,665754.0
2024-04-10 13:30:00,46.73,46.79,46.61,46.65,613608.0,45.1291,45.187,45.0132,45.0518,613608.0
2024-04-10 13:40:00,46.64,46.75,46.61,46.69,299346.0,45.0422,45.1484,45.0132,45.0905,299346.0
2024-04-10 13:50:00,46.69,46.95,46.64,46.83,685116.0,45.0905,45.3416,45.0422,45.2257,685116.0
2024-04-10 14:00:00,46.83,46.91,46.76,46.84,394427.0,45.2257,45.3029,45.1581,45.2353,394427.0
2024-04-10 14:10:00,46.83,46.85,46.72,46.77,297739.0,45.2257,45.245,45.1194,45.1677,297739.0
2024-04-10 14:20:00,46.77,46.81,46.63,46.65,311013.0,45.1677,45.2063,45.0325,45.0518,311013.0
2024-04-10 14:30:00,46.65,46.69,46.58,46.66,270319.0,45.0518,45.0905,44.9842,45.0615,270319.0
2024-04-10 14:40:00,46.66,46.72,46.65,46.69,258980.0,45.0615,45.1194,45.0518,45.0905,258980.0
2024-04-10 14:50:00,46.69,46.73,46.56,46.59,388041.0,45.0905,45.1291,44.9649,44.9939,388041.0
2024-04-10 15:00:00,46.58,46.72,46.55,46.72,228433.0,44.9842,45.1194,44.9553,45.1194,228433.0
2024-04-10 15:10:00,46.72,46.89,46.67,46.89,709002.0,45.1194,45.2836,45.0711,45.2836,709002.0
2024-04-10 15:20:00,46.89,46.99,46.85,46.91,433259.0,45.2836,45.3802,45.245,45.3029,433259.0
2024-04-10 15:30:00,46.91,46.96,46.75,46.75,305080.0,45.3029,45.3512,45.1484,45.1484,305080.0
2024-04-10 15:40:00,46.75,46.91,46.71,46.88,726358.0,45.1484,45.3029,45.1098,45.274,726358.0
2024-04-10 15:50:00,46.87,47.0,46.78,46.94,2346508.0,45.2643,45.3898,45.1774,45.3319,2346508.0
2024-04-11 09:30:00,47.11,47.26,46.78,46.89,1101002.0,45.4961,45.6409,45.1774,45.2836,1101002.0
2024-04-11 09:40:00,46.89,47.03,46.84,46.92,370865.0,45.2836,45.4188,45.2353,45.3126,370865.0
2024-04-11 09:50:00,46.93,46.98,46.79,46.86,300183.0,45.3222,45.3705,45.187,45.2546,300183.0
2024-04-11 10:00:00,46.86,46.87,46.51,46.55,1056710.0,45.2546,45.2643,44.9166,44.9553,1056710.0
2024-04-11 10:10:00,46.55,46.61,46.36,46.37,862767.0,44.9553,45.0132,44.7718,44.7814,862767.0
2024-04-11 10:20:00,46.38,46.48,46.3,46.3,356229.0,44.7911,44.8877,44.7138,44.7138,356229.0
2024-04-11 10:30:00,46.3,46.57,46.23,46.55,695159.0,44.7138,44.9746,44.6462,44.9553,695159.0
2024-04-11 10:40:00,46.55,46.65,46.52,46.59,245314.0,44.9553,45.0518,44.9263,44.9939,245314.0
2024-04-11 10:50:00,46.59,46.68,46.5,46.51,218094.0,44.9939,45.0808,44.907,44.9166,218094.0
2024-04-11 11:00:00,46.51,46.56,46.41,46.43,226458.0,44.9166,44.9649,44.8201,44.8394,226458.0
2024-04-11 11:10:00,46.44,46.55,46.43,46.51,175245.0,44.849,44.9553,44.8394,44.9166,175245.0
2024-04-11 11:20:00,46.51,46.64,46.5,46.6,122364.0,44.9166,45.0422,44.907,45.0035,122364.0
2024-04-11 11:30:00,46.6,46.75,46.58,46.75,169571.0,45.0035,45.1484,44.9842,45.1484,169571.0
2024-04-11 11:40:00,46.74,46.8,46.72,46.79,105261.0,45.1387,45.1967,45.1194,45.187,105261.0
2024-04-11 11:50:00,46.79,46.92,46.76,46.9,156538.0,45.187,45.3126,45.1581,45.2933,156538.0
2024-04-11 12:00:00,46.9,46.95,46.84,46.84,291094.0,45.2933,45.3416,45.2353,45.2353,291094.0
2024-04-11 12:10:00,46.84,46.87,46.78,46.8,68190.0,45.2353,45.2643,45.1774,45.1967,68190.0
2024-04-11 12:20:00,46.8,46.82,46.73,46.76,50727.0,45.1967,45.216,45.1291,45.1581,50727.0
2024-04-11 12:30:00,46.75,46.83,46.73,46.8,61771.0,45.1484,45.2257,45.1291,45.1967,61771.0
2024-04-11 12:40:00,46.81,46.92,46.81,46.92,70759.0,45.2063,45.3126,45.2063,45.3126,70759.0
2024-04-11 12:50:00,46.92,46.92,46.78,46.81,110695.0,45.3126,45.3126,45.1774,45.2063,110695.0
2024-04-11 13:00:00,46.81,47.09,46.76,46.98,342342.0,45.2063,45.4768,45.1581,45.3705,342342.0
2024-04-11 13:10:00,46.99,47.1,46.98,47.09,219105.0,45.3802,45.4864,45.3705,45.4768,219105.0
2024-04-11 13:20:00,47.08,47.14,47.05,47.05,187141.0,45.4671,45.525,45.4381,45.4381,187141.0
2024-04-11 13:30:00,47.06,47.06,46.88,46.88,223415.0,45.4478,45.4478,45.274,45.274,223415.0
2024-04-11 13:40:00,46.89,46.98,46.82,46.97,306953.0,45.2836,45.3705,45.216,45.3609,306953.0
2024-04-11 13:50:00,46.97,47.07,46.94,47.03,107054.0,45.3609,45.4574,45.3319,45.4188,107054.0
2024-04-11 14:00:00,47.03,47.2,47.02,47.16,256733.0,45.4188,45.583,45.4092,45.5444,256733.0
2024-04-11 14:10:00,47.17,47.17,47.06,47.14,252615.0,45.554,45.554,45.4478,45.525,252615.0
2024-04-11 14:20:00,47.14,47.2,47.11,47.12,128338.0,45.525,45.583,45.4961,45.5057,128338.0
2024-04-11 14:30:00,47.13,47.13,47.02,47.07,152757.0,45.5154,45.5154,45.4092,45.4574,152757.0
2024-04-11 14:40:00,47.08,47.08,46.98,46.98,85149.0,45.4671,45.4671,45.3705,45.3705,85149.0
2024-04-11 14:50:00,46.98,47.02,46.93,46.95,189977.0,45.3705,45.4092,45.3222,45.3416,189977.0
2024-04-11 15:00:00,46.95,47.05,46.94,47.0,229448.0,45.3416,45.4381,45.3319,45.3898,229448.0
2024-04-11 15:10:00,47.0,47.05,46.88,46.88,249251.0,45.3898,45.4381,45.274,45.274,249251.0
2024-04-11 15:20:00,46.89,46.97,46.87,46.94,145210.0,45.2836,45.3609,45.2643,45.3319,145210.0
2024-04-11 15:30:00,46.94,46.97,46.87,46.88,326310.0,45.3319,45.3609,45.2643,45.274,326310.0
2024-04-11 15:40:00,46.89,47.01,46.89,46.98,362673.0,45.2836,45.3995,45.2836,45.3705,362673.0
2024-04-11 15:50:00,46.97,47.0,46.89,46.92,778411.0,45.3609,45.3898,45.2836,45.3126,778411.0
2024-04-12 09:30:00,46.27,46.73,46.14,46.68,1260492.0,44.6848,45.1291,44.5593,45.0808,1260492.0
2024-04-12 09:40:00,46.67,46.8,46.62,46.69,763812.0,45.0711,45.1967,45.0229,45.0905,763812.0
2024-04-12 09:50:00,46.7,46.78,46.41,46.64,585536.0,45.1001,45.1774,44.8201,45.0422,585536.0
2024-04-12 10:00:00,46.66,46.66,46.41,46.41,248025.0,45.0615,45.0615,44.8201,44.8201,248025.0
2024-04-12 10:10:00,46.41,46.5,46.35,46.46,302844.0,44.8201,44.907,44.7621,44.8683,302844.0
2024-04-12 10:20:00,46.45,46.55,46.39,46.4,222658.0,44.8587,44.9553,44.8007,44.8104,222658.0
2024-04-12 10:30:00,46.39,46.46,46.36,46.39,108842.0,44.8007,44.8683,44.7718,44.8007,108842.0
2024-04-12 10:40:00,46.4,46.41,46.3,46.3,146067.0,44.8104,44.8201,44.7138,44.7138,146067.0
2024-04-12 10:50:00,46.31,46.39,46.28,46.34,355846.0,44.7235,44.8007,44.6945,44.7525,355846.0
2024-04-12 11:00:00,46.34,46.48,46.31,46.33,296027.0,44.7525,44.8877,44.7235,44.7428,296027.0
2024-04-12 11:10:00,46.34,46.47,46.3,46.45,157250.0,44.7525,44.878,44.7138,44.8587,157250.0
2024-04-12 11:20:00,46.45,46.47,46.41,46.45,85311.0,44.8587,44.878,44.8201,44.8587,85311.0
2024-04-12 11:30:00,46.45,46.55,46.44,46.54,192274.0,44.8587,44.9553,44.849,44.9456,192274.0
2024-04-12 11:40:00,46.54,46.57,46.48,46.54,77346.0,44.9456,44.9746,44.8877,44.9456,77346.0
2024-04-12 11:50:00,46.55,46.61,46.53,46.57,78295.0,44.9553,45.0132,44.9359,44.9746,78295.0
2024-04-12 12:00:00,46.56,46.57,46.5,46.53,51113.0,44.9649,44.9746,44.907,44.9359,51113.0
2024-04-12 12:10:00,46.54,46.6,46.46,46.47,96301.0,44.9456,45.0035,44.8683,44.878,96301.0
2024-04-12 12:20:00,46.48,46.6,46.46,46.58,122186.0,44.8877,45.0035,44.8683,44.9842,122186.0
2024-04-12 12:30:00,46.58,46.58,46.43,46.46,156371.0,44.9842,44.9842,44.8394,44.8683,156371.0
2024-04-12 12:40:00,46.45,46.54,46.44,46.51,99872.0,44.8587,44.9456,44.849,44.9166,99872.0
2024-04-12 12:50:00,46.51,46.57,46.5,46.55,136988.0,44.9166,44.9746,44.907,44.9553,136988.0
2024-04-12 13:00:00,46.55,46.61,46.52,46.55,103762.0,44.9553,45.0132,44.9263,44.9553,103762.0
2024-04-12 13:10:00,46.55,46.58,46.48,46.48,123983.0,44.9553,44.9842,44.8877,44.8877,123983.0
2024-04-12 13:20:00,46.47,46.48,46.41,46.43,151244.0,44.878,44.8877,44.8201,44.8394,151244.0
2024-04-12 13:30:00,46.42,46.42,46.35,46.39,150297.0,44.8297,44.8297,44.7621,44.8007,150297.0
2024-04-12 13:40:00,46.38,46.55,46.36,46.53,257176.0,44.7911,44.9553,44.7718,44.9359,257176.0
2024-04-12 13:50:00,46.53,46.58,46.51,46.54,80217.0,44.9359,44.9842,44.9166,44.9456,80217.0
2024-04-12 14:00:00,46.53,46.58,46.49,46.5,461849.0,44.9359,44.9842,44.8973,44.907,461849.0
2024-04-12 14:10:00,46.5,46.56,46.49,46.52,140861.0,44.907,44.9649,44.8973,44.9263,140861.0
2024-04-12 14:20:00,46.52,46.52,46.42,46.43,77977.0,44.9263,44.9263,44.8297,44.8394,77977.0
2024-04-12 14:30:00,46.44,46.45,46.4,46.44,158338.0,44.849,44.8587,44.8104,44.849,158338.0
2024-04-12 14:40:00,46.43,46.49,46.41,46.45,190446.0,44.8394,44.8973,44.8201,44.8587,190446.0
2024-04-12 14:50:00,46.46,46.58,46.45,46.51,443370.0,44.8683,44.9842,44.8587,44.9166,443370.0
2024-04-12 15:00:00,46.5,46.5,46.4,46.43,334720.0,44.907,44.907,44.8104,44.8394,334720.0
2024-04-12 15:10:00,46.43,46.45,46.35,46.44,177478.0,44.8394,44.8587,44.7621,44.849,177478.0
2024-04-12 15:20:00,46.43,46.53,46.42,46.48,214097.0,44.8394,44.9359,44.8297,44.8877,214097.0
2024-04-12 15:30:00,46.48,46.53,46.41,46.47,260252.0,44.8877,44.9359,44.8201,44.878,260252.0
2024-04-12 15:40:00,46.47,46.58,46.47,46.55,259339.0,44.878,44.9842,44.878,44.9553,259339.0
2024-04-12 15:50:00,46.55,46.55,46.41,46.52,1138071.0,44.9553,44.9553,44.8201,44.9263,1138071.0
2024-04-15 09:30:00,46.85,47.45,46.72,47.32,2035453.0,45.245,45.8244,45.1194,45.6989,2035453.0
2024-04-15 09:40:00,47.33,47.35,46.91,46.91,517320.0,45.7085,45.7278,45.3029,45.3029,517320.0
2024-04-15 09:50:00,46.91,46.99,46.8,46.86,663597.0,45.3029,45.3802,45.1967,45.2546,663597.0
2024-04-15 10:00:00,46.87,46.87,46.57,46.6,1017159.0,45.2643,45.2643,44.9746,45.0035,1017159.0
2024-04-15 10:10:00,46.59,46.74,46.46,46.57,913457.0,44.9939,45.1387,44.8683,44.9746,913457.0
2024-04-15 10:20:00,46.56,46.57,46.25,46.27,536383.0,44.9649,44.9746,44.6655,44.6848,536383.0
2024-04-15 10:30:00,46.27,46.47,46.24,46.33,377513.0,44.6848,44.878,44.6559,44.7428,377513.0
2024-04-15 10:40:00,46.33,46.5,46.3,46.48,231024.0,44.7428,44.907,44.7138,44.8877,231024.0
2024-04-15 10:50:00,46.48,46.49,46.38,46.4,129967.0,44.8877,44.8973,44.7911,44.8104,129967.0
2024-04-15 11:00:00,46.4,46.43,46.36,46.37,157656.0,44.8104,44.8394,44.7718,44.7814,157656.0
2024-04-15 11:10:00,46.37,46.43,46.26,46.3,174241.0,44.7814,44.8394,44.6752,44.7138,174241.0
2024-04-15 11:20:00,46.31,46.44,46.28,46.43,249666.0,44.7235,44.849,44.6945,44.8394,249666.0
2024-04-15 11:30:00,46.44,46.49,46.4,46.4,120336.0,44.849,44.8973,44.8104,44.8104,120336.0
2024-04-15 11:40:00,46.4,46.49,46.4,46.47,94374.0,44.8104,44.8973,44.8104,44.878,94374.0
2024-04-15 11:50:00,46.46,46.57,46.44,46.57,195186.0,44.8683,44.9746,44.849,44.9746,195186.0
2024-04-15 12:00:00,46.57,46.65,46.55,46.59,143502.0,44.9746,45.0518,44.9553,44.9939,143502.0
2024-04-15 12:10:00,46.59,46.63,46.54,46.6,100146.0,44.9939,45.0325,44.9456,45.0035,100146.0
2024-04-15 12:20:00,46.61,46.61,46.43,46.48,133162.0,45.0132,45.0132,44.8394,44.8877,133162.0
2024-04-15 12:30:00,46.47,46.47,46.36,46.39,207490.0,44.878,44.878,44.7718,44.8007,207490.0
2024-04-15 12:40:00,46.39,46.43,46.37,46.4,142204.0,44.8007,44.8394,44.7814,44.8104,142204.0
2024-04-15 12:50:00,46.4,46.45,46.39,46.39,135575.0,44.8104,44.8587,44.8007,44.8007,135575.0
2024-04-15 13:00:00,46.38,46.42,46.29,46.39,166909.0,44.7911,44.8297,44.7042,44.8007,166909.0
2024-04-15 13:10:00,46.39,46.39,46.25,46.25,142670.0,44.8007,44.8007,44.6655,44.6655,142670.0
2024-04-15 13:20:00,46.25,46.27,46.07,46.08,328752.0,44.6655,44.6848,44.4917,44.5014,328752.0
2024-04-15 13:30:00,46.08,46.19,46.0,46.07,417708.0,44.5014,44.6076,44.4241,44.4917,417708.0
2024-04-15 13:40:00,46.07,46.17,46.02,46.04,621298.0,44.4917,44.5883,44.4434,44.4627,621298.0
2024-04-15 13:50:00,46.04,46.26,45.99,46.23,312494.0,44.4627,44.6752,44.4144,44.6462,312494.0
2024-04-15 14:00:00,46.22,46.3,46.18,46.24,301886.0,44.6366,44.7138,44.5979,44.6559,301886.0
2024-04-15 14:10:00,46.23,46.23,46.09,46.15,400347.0,44.6462,44.6462,44.511,44.569,400347.0
2024-04-15 14:20:00,46.15,46.15,46.06,46.11,185480.0,44.569,44.569,44.482,44.5303,185480.0
2024-04-15 14:30:00,46.1,46.21,46.07,46.16,494520.0,44.5207,44.6269,44.4917,44.5786,494520.0
2024-04-15 14:40:00,46.17,46.17,46.04,46.04,334012.0,44.5883,44.5883,44.4627,44.4627,334012.0
2024-04-15 14:50:00,46.05,46.1,45.99,46.09,391366.0,44.4724,44.5207,44.4144,44.511,391366.0
2024-04-15 15:00:00,46.09,46.16,46.06,46.13,638858.0,44.511,44.5786,44.482,44.5496,638858.0
2024-04-15 15:10:00,46.13,46.18,45.98,46.02,596135.0,44.5496,44.5979,44.4048,44.4434,596135.0
2024-04-15 15:20:00,46.02,46.19,46.0,46.18,305448.0,44.4434,44.6076,44.4241,44.5979,305448.0
2024-04-15 15:30:00,46.19,46.33,46.18,46.28,274741.0,44.6076,44.7428,44.5979,44.6945,274741.0
2024-04-15 15:40:00,46.27,46.31,46.16,46.3,468128.0,44.6848,44.7235,44.5786,44.7138,468128.0
2024-04-15 15:50:00,46.3,46.47,46.26,46.39,1777224.0,44.7138,44.878,44.6752,44.8007,1777224.0
2024-04-16 09:30:00,46.04,46.16,45.74,45.78,854936.0,44.4627,44.5786,44.173,44.2116,854936.0
2024-04-16 09:40:00,45.77,45.93,45.58,45.58,555348.0,44.202,44.3565,44.0185,44.0185,555348.0
2024-04-16 09:50:00,45.59,45.69,45.54,45.58,603330.0,44.0281,44.1247,43.9799,44.0185,603330.0
2024-04-16 10:00:00,45.58,45.65,45.46,45.63,295007.0,44.0185,44.0861,43.9026,44.0668,295007.0
2024-04-16 10:10:00,45.63,45.79,45.61,45.71,392214.0,44.0668,44.2213,44.0475,44.144,392214.0
2024-04-16 10:20:00,45.72,45.79,45.66,45.66,382337.0,44.1537,44.2213,44.0957,44.0957,382337.0
2024-04-16 10:30:00,45.66,45.7,45.55,45.62,413456.0,44.0957,44.1344,43.9895,44.0571,413456.0
2024-04-16 10:40:00,45.63,45.72,45.58,45.7,1228516.0,44.0668,44.1537,44.0185,44.1344,1228516.0
2024-04-16 10:50:00,45.71,45.72,45.53,45.59,893844.0,44.144,44.1537,43.9702,44.0281,893844.0
2024-04-16 11:00:00,45.59,45.72,45.58,45.67,650452.0,44.0281,44.1537,44.0185,44.1054,650452.0
2024-04-16 11:10:00,45.67,45.79,45.61,45.76,283744.0,44.1054,44.2213,44.0475,44.1923,283744.0
2024-04-16 11:20:00,45.76,45.88,45.73,45.82,259999.0,44.1923,44.3082,44.1633,44.2503,259999.0
2024-04-16 11:30:00,45.82,45.83,45.71,45.81,208421.0,44.2503,44.2599,44.144,44.2406,208421.0
2024-04-16 11:40:00,45.82,45.94,45.81,45.87,357455.0,44.2503,44.3662,44.2406,44.2986,357455.0
2024-04-16 11:50:00,45.87,45.98,45.87,45.89,210065.0,44.2986,44.4048,44.2986,44.3179,210065.0
2024-04-16 12:00:00,45.88,45.95,45.78,45.94,153773.0,44.3082,44.3758,44.2116,44.3662,153773.0
2024-04-16 12:10:00,45.94,45.97,45.88,45.95,90510.0,44.3662,44.3951,44.3082,44.3758,90510.0
2024-04-16 12:20:00,45.95,46.02,45.92,45.97,63069.0,44.3758,44.4434,44.3468,44.3951,63069.0
2024-04-16 12:30:00,45.97,46.0,45.86,45.89,86189.0,44.3951,44.4241,44.2889,44.3179,86189.0
2024-04-16 12:40:00,45.89,45.94,45.83,45.93,153620.0,44.3179,44.3662,44.2599,44.3565,153620.0
2024-04-16 12:50:00,45.92,45.95,45.84,45.89,77186.0,44.3468,44.3758,44.2696,44.3179,77186.0
2024-04-16 13:00:00,45.89,45.9,45.8,45.88,115839.0,44.3179,44.3275,44.2309,44.3082,115839.0
2024-04-16 13:10:00,45.87,45.95,45.84,45.94,50043.0,44.2986,44.3758,44.2696,44.3662,50043.0
2024-04-16 13:20:00,45.93,45.99,45.87,45.88,123729.0,44.3565,44.4144,44.2986,44.3082,123729.0
2024-04-16 13:30:00,45.89,45.92,45.62,45.8,804875.0,44.3179,44.3468,44.0571,44.2309,804875.0
2024-04-16 13:40:00,45.82,45.95,45.75,45.76,223075.0,44.2503,44.3758,44.1827,44.1923,223075.0
2024-04-16 13:50:00,45.75,45.84,45.67,45.8,262985.0,44.1827,44.2696,44.1054,44.2309,262985.0
2024-04-16 14:00:00,45.79,46.01,45.71,46.0,149662.0,44.2213,44.4338,44.144,44.4241,149662.0
2024-04-16 14:10:00,46.0,46.04,45.67,45.68,332305.0,44.4241,44.4627,44.1054,44.1151,332305.0
2024-04-16 14:20:00,45.68,45.73,45.58,45.67,355661.0,44.1151,44.1633,44.0185,44.1054,355661.0
2024-04-16 14:30:00,45.66,45.81,45.65,45.76,154085.0,44.0957,44.2406,44.0861,44.1923,154085.0
2024-04-16 14:40:00,45.76,45.86,45.74,45.81,206314.0,44.1923,44.2889,44.173,44.2406,206314.0
2024-04-16 14:50:00,45.82,45.96,45.8,45.96,113354.0,44.2503,44.3855,44.2309,44.3855,113354.0
2024-04-16 15:00:00,45.97,45.97,45.81,45.87,130055.0,44.3951,44.3951,44.2406,44.2986,130055.0
2024-04-16 15:10:00,45.87,45.93,45.84,45.93,153971.0,44.2986,44.3565,44.2696,44.3565,153971.0
2024-04-16 15:20:00,45.93,45.93,45.85,45.91,124679.0,44.3565,44.3565,44.2792,44.3372,124679.0
2024-04-16 15:30:00,45.9,45.9,45.7,45.87,211548.0,44.3275,44.3275,44.1344,44.2986,211548.0
2024-04-16 15:40:00,45.87,45.95,45.83,45.94,377641.0,44.2986,44.3758,44.2599,44.3662,377641.0
2024-04-16 15:50:00,45.93,45.94,45.73,45.76,904634.0,44.3565,44.3662,44.1633,44.1923,904634.0
2024-04-17 09:30:00,46.32,46.44,46.04,46.39,1093093.0,44.7331,44.849,44.4627,44.8007,1093093.0
2024-04-17 09:40:00,46.4,46.49,46.31,46.32,348776.0,44.8104,44.8973,44.7235,44.7331,348776.0
2024-04-17 09:50:00,46.33,46.48,46.31,46.4,299842.0,44.7428,44.8877,44.7235,44.8104,299842.0
2024-04-17 10:00:00,46.41,46.41,46.07,46.22,479931.0,44.8201,44.8201,44.4917,44.6366,479931.0
2024-04-17 10:10:00,46.21,46.27,46.11,46.22,245553.0,44.6269,44.6848,44.5303,44.6366,245553.0
2024-04-17 10:20:00,46.22,46.22,46.1,46.13,122817.0,44.6366,44.6366,44.5207,44.5496,122817.0
2024-04-17 10:30:00,46.13,46.13,45.96,46.11,163857.0,44.5496,44.5496,44.3855,44.5303,163857.0
2024-04-17 10:40:00,46.11,46.13,46.0,46.01,149442.0,44.5303,44.5496,44.4241,44.4338,149442.0
2024-04-17 10:50:00,46.01,46.01,45.87,45.96,195315.0,44.4338,44.4338,44.2986,44.3855,195315.0
2024-04-17 11:00:00,45.96,46.09,45.92,45.92,191773.0,44.3855,44.511,44.3468,44.3468,191773.0
2024-04-17 11:10:00,45.93,45.98,45.85,45.86,111715.0,44.3565,44.4048,44.2792,44.2889,111715.0
2024-04-17 11:20:00,45.85,45.93,45.83,45.84,82865.0,44.2792,44.3565,44.2599,44.2696,82865.0
2024-04-17 11:30:00,45.83,45.95,45.76,45.94,195104.0,44.2599,44.3758,44.1923,44.3662,195104.0
2024-04-17 11:40:00,45.94,46.0,45.87,45.92,166204.0,44.3662,44.4241,44.2986,44.3468,166204.0
2024-04-17 11:50:00,45.93,45.95,45.88,45.93,108392.0,44.3565,44.3758,44.3082,44.3565,108392.0
2024-04-17 12:00:00,45.92,45.93,45.74,45.82,225830.0,44.3468,44.3565,44.173,44.2503,225830.0
2024-04-17 12:10:00,45.83,45.97,45.82,45.91,223649.0,44.2599,44.3951,44.2503,44.3372,223649.0
2024-04-17 12:20:00,45.92,45.99,45.88,45.89,88568.0,44.3468,44.4144,44.3082,44.3179,88568.0
2024-04-17 12:30:00,45.89,45.97,45.85,45.97,165868.0,44.3179,44.3951,44.2792,44.3951,165868.0
2024-04-17 12:40:00,45.97,45.98,45.85,45.93,158875.0,44.3951,44.4048,44.2792,44.3565,158875.0
2024-04-17 12:50:00,45.93,45.97,45.88,45.92,138321.0,44.3565,44.3951,44.3082,44.3468,138321.0
2024-04-17 13:00:00,45.93,46.06,45.9,46.05,198216.0,44.3565,44.482,44.3275,44.4724,198216.0
2024-04-17 13:10:00,46.05,46.14,46.04,46.12,143895.0,44.4724,44.5593,44.4627,44.54,143895.0
2024-04-17 13:20:00,46.12,46.27,46.11,46.26,188989.0,44.54,44.6848,44.5303,44.6752,188989.0
2024-04-17 13:30:00,46.26,46.3,46.18,46.26,142592.0,44.6752,44.7138,44.5979,44.6752,142592.0
2024-04-17 13:40:00,46.27,46.29,46.13,46.21,178861.0,44.6848,44.7042,44.5496,44.6269,178861.0
2024-04-17 13:50:00,46.21,46.28,46.19,46.28,89162.0,44.6269,44.6945,44.6076,44.6945,89162.0
2024-04-17 14:00:00,46.28,46.29,46.23,46.25,59875.0,44.6945,44.7042,44.6462,44.6655,59875.0
2024-04-17 14:10:00,46.25,46.25,46.08,46.08,247261.0,44.6655,44.6655,44.5014,44.5014,247261.0
2024-04-17 14:20:00,46.08,46.14,46.03,46.11,249485.0,44.5014,44.5593,44.4531,44.5303,249485.0
2024-04-17 14:30:00,46.11,46.16,46.06,46.15,163654.0,44.5303,44.5786,44.482,44.569,163654.0
2024-04-17 14:40:00,46.15,46.32,46.14,46.22,315173.0,44.569,44.7331,44.5593,44.6366,315173.0
2024-04-17 14:50:00,46.22,46.24,46.02,46.11,297030.0,44.6366,44.6559,44.4434,44.5303,297030.0
2024-04-17 15:00:00,46.11,46.11,45.94,45.97,275175.0,44.5303,44.5303,44.3662,44.3951,275175.0
2024-04-17 15:10:00,45.97,45.98,45.89,45.95,132668.0,44.3951,44.4048,44.3179,44.3758,132668.0
2024-04-17 15:20:00,45.95,45.98,45.89,45.91,198585.0,44.3758,44.4048,44.3179,44.3372,198585.0
2024-04-17 15:30:00,45.91,46.02,45.89,45.94,147957.0,44.3372,44.4434,44.3179,44.3662,147957.0
2024-04-17 15:40:00,45.94,46.06,45.91,45.98,247543.0,44.3662,44.482,44.3372,44.4048,247543.0
2024-04-17 15:50:00,45.99,46.04,45.83,45.85,670375.0,44.4144,44.4627,44.2599,44.2792,670375.0
2024-04-18 09:30:00,45.76,46.06,45.63,45.93,607273.0,44.1923,44.482,44.0668,44.3565,607273.0
2024-04-18 09:40:00,45.92,46.11,45.82,45.88,385865.0,44.3468,44.5303,44.2503,44.3082,385865.0
2024-04-18 09:50:00,45.88,46.06,45.83,46.04,231179.0,44.3082,44.482,44.2599,44.4627,231179.0
2024-04-18 10:00:00,46.04,46.09,45.84,46.08,466908.0,44.4627,44.511,44.2696,44.5014,466908.0
2024-04-18 10:10:00,46.08,46.1,45.94,46.04,213085.0,44.5014,44.5207,44.3662,44.4627,213085.0
2024-04-18 10:20:00,46.04,46.16,45.92,46.16,251946.0,44.4627,44.5786,44.3468,44.5786,251946.0
2024-04-18 10:30:00,46.16,46.26,46.15,46.21,150142.0,44.5786,44.6752,44.569,44.6269,150142.0
2024-04-18 10:40:00,46.2,46.37,46.12,46.33,334865.0,44.6172,44.7814,44.54,44.7428,334865.0
2024-04-18 10:50:00,46.34,46.4,46.28,46.37,180761.0,44.7525,44.8104,44.6945,44.7814,180761.0
2024-04-18 11:00:00,46.37,46.42,46.25,46.25,298614.0,44.7814,44.8297,44.6655,44.6655,298614.0
2024-04-18 11:10:00,46.26,46.43,46.25,46.37,180307.0,44.6752,44.8394,44.6655,44.7814,180307.0
2024-04-18 11:20:00,46.38,46.41,46.26,46.28,74491.0,44.7911,44.8201,44.6752,44.6945,74491.0
2024-04-18 11:30:00,46.28,46.33,46.25,46.32,105043.0,44.6945,44.7428,44.6655,44.7331,105043.0
2024-04-18 11:40:00,46.31,46.31,46.15,46.2,264377.0,44.7235,44.7235,44.569,44.6172,264377.0
2024-04-18 11:50:00,46.21,46.28,46.19,46.23,109187.0,44.6269,44.6945,44.6076,44.6462,109187.0
2024-04-18 12:00:00,46.21,46.28,46.11,46.12,192558.0,44.6269,44.6945,44.5303,44.54,192558.0
2024-04-18 12:10:00,46.12,46.2,46.09,46.15,120439.0,44.54,44.6172,44.511,44.569,120439.0
2024-04-18 12:20:00,46.15,46.16,46.08,46.15,152545.0,44.569,44.5786,44.5014,44.569,152545.0
2024-04-18 12:30:00,46.14,46.14,45.99,46.09,109753.0,44.5593,44.5593,44.4144,44.511,109753.0
2024-04-18 12:40:00,46.09,46.12,46.04,46.06,99958.0,44.511,44.54,44.4627,44.482,99958.0
2024-04-18 12:50:00,46.06,46.1,46.0,46.01,142813.0,44.482,44.5207,44.4241,44.4338,142813.0
2024-04-18 13:00:00,46.01,46.06,45.96,46.06,131274.0,44.4338,44.482,44.3855,44.482,131274.0
2024-04-18 13:10:00,46.07,46.07,45.9,45.93,97536.0,44.4917,44.4917,44.3275,44.3565,97536.0
2024-04-18 13:20:00,45.94,46.06,45.87,46.04,233360.0,44.3662,44.482,44.2986,44.4627,233360.0
2024-04-18 13:30:00,46.05,46.06,45.91,45.95,72516.0,44.4724,44.482,44.3372,44.3758,72516.0
2024-04-18 13:40:00,45.95,46.05,45.89,46.04,138334.0,44.3758,44.4724,44.3179,44.4627,138334.0
2024-04-18 13:50:00,46.04,46.05,45.97,46.05,55940.0,44.4627,44.4724,44.3951,44.4724,55940.0
2024-04-18 14:00:00,46.05,46.05,45.91,45.96,81340.0,44.4724,44.4724,44.3372,44.3855,81340.0
2024-04-18 14:10:00,45.95,46.02,45.89,45.99,110116.0,44.3758,44.4434,44.3179,44.4144,110116.0
2024-04-18 14:20:00,45.99,46.04,45.89,45.89,111619.0,44.4144,44.4627,44.3179,44.3179,111619.0
2024-04-18 14:30:00,45.89,45.9,45.77,45.85,237263.0,44.3179,44.3275,44.202,44.2792,237263.0
2024-04-18 14:40:00,45.85,46.02,45.85,46.01,150337.0,44.2792,44.4434,44.2792,44.4338,150337.0
2024-04-18 14:50:00,46.0,46.02,45.92,46.0,211982.0,44.4241,44.4434,44.3468,44.4241,211982.0
2024-04-18 15:00:00,46.01,46.08,45.99,46.03,163388.0,44.4338,44.5014,44.4144,44.4531,163388.0
2024-04-18 15:10:00,46.02,46.11,46.01,46.08,178960.0,44.4434,44.5303,44.4338,44.5014,178960.0
2024-04-18 15:20:00,46.08,46.19,46.07,46.19,181138.0,44.5014,44.6076,44.4917,44.6076,181138.0
2024-04-18 15:30:00,46.19,46.28,46.16,46.17,171570.0,44.6076,44.6945,44.5786,44.5883,171570.0
2024-04-18 15:40:00,46.17,46.22,46.13,46.15,219448.0,44.5883,44.6366,44.5496,44.569,219448.0
2024-04-18 15:50:00,46.15,46.18,46.06,46.09,776133.0,44.569,44.5979,44.482,44.511,776133.0
2024-04-19 09:30:00,45.83,46.46,45.74,46.41,506617.0,44.2599,44.8683,44.173,44.8201,506617.0
2024-04-19 09:40:00,46.4,46.62,46.38,46.55,365612.0,44.8104,45.0229,44.7911,44.9553,365612.0
2024-04-19 09:50:00,46.55,46.67,46.47,46.65,228331.0,44.9553,45.0711,44.878,45.0518,228331.0
2024-04-19 10:00:00,46.67,46.82,46.63,46.79,396287.0,45.0711,45.216,45.0325,45.187,396287.0
2024-04-19 10:10:00,46.78,46.79,46.62,46.65,692120.0,45.1774,45.187,45.0229,45.0518,692120.0
2024-04-19 10:20:00,46.65,46.78,46.63,46.74,160759.0,45.0518,45.1774,45.0325,45.1387,160759.0
2024-04-19 10:30:00,46.73,46.79,46.58,46.61,422822.0,45.1291,45.187,44.9842,45.0132,422822.0
2024-04-19 10:40:00,46.61,46.75,46.56,46.73,218869.0,45.0132,45.1484,44.9649,45.1291,218869.0
2024-04-19 10:50:00,46.73,46.96,46.71,46.78,809101.0,45.1291,45.3512,45.1098,45.1774,809101.0
2024-04-19 11:00:00,46.78,46.95,46.69,46.94,388857.0,45.1774,45.3416,45.0905,45.3319,388857.0
2024-04-19 11:10:00,46.94,46.98,46.9,46.95,168611.0,45.3319,45.3705,45.2933,45.3416,168611.0
2024-04-19 11:20:00,46.96,46.98,46.87,46.92,255434.0,45.3512,45.3705,45.2643,45.3126,255434.0
2024-04-19 11:30:00,46.91,46.95,46.88,46.94,172684.0,45.3029,45.3416,45.274,45.3319,172684.0
2024-04-19 11:40:00,46.94,47.02,46.9,47.0,230953.0,45.3319,45.4092,45.2933,45.3898,230953.0
2024-04-19 11:50:00,47.0,47.1,46.96,47.05,1077568.0,45.3898,45.4864,45.3512,45.4381,1077568.0
2024-04-19 12:00:00,47.05,47.16,47.01,47.03,392357.0,45.4381,45.5444,45.3995,45.4188,392357.0
2024-04-19 12:10:00,47.03,47.03,46.86,46.87,380745.0,45.4188,45.4188,45.2546,45.2643,380745.0
2024-04-19 12:20:00,46.87,47.02,46.86,46.96,278689.0,45.2643,45.4092,45.2546,45.3512,278689.0
2024-04-19 12:30:00,46.95,47.02,46.94,46.97,193539.0,45.3416,45.4092,45.3319,45.3609,193539.0
2024-04-19 12:40:00,46.97,47.11,46.95,47.08,274766.0,45.3609,45.4961,45.3416,45.4671,274766.0
2024-04-19 12:50:00,47.08,47.22,47.07,47.19,329137.0,45.4671,45.6023,45.4574,45.5733,329137.0
2024-04-19 13:00:00,47.19,47.29,47.17,47.29,245225.0,45.5733,45.6699,45.554,45.6699,245225.0
2024-04-19 13:10:00,47.29,47.3,47.18,47.25,183198.0,45.6699,45.6796,45.5637,45.6313,183198.0
2024-04-19 13:20:00,47.25,47.28,47.1,47.11,210785.0,45.6313,45.6602,45.4864,45.4961,210785.0
2024-04-19 13:30:00,47.11,47.23,47.1,47.18,214297.0,45.4961,45.612,45.4864,45.5637,214297.0
2024-04-19 13:40:00,47.18,47.22,47.13,47.22,106073.0,45.5637,45.6023,45.5154,45.6023,106073.0
2024-04-19 13:50:00,47.21,47.29,47.16,47.18,130196.0,45.5926,45.6699,45.5444,45.5637,130196.0
2024-04-19 14:00:00,47.17,47.18,47.01,47.11,263232.0,45.554,45.5637,45.3995,45.4961,263232.0
2024-04-19 14:10:00,47.11,47.13,47.04,47.1,122083.0,45.4961,45.5154,45.4285,45.4864,122083.0
2024-04-19 14:20:00,47.09,47.11,46.92,46.93,121439.0,45.4768,45.4961,45.3126,45.3222,121439.0
2024-04-19 14:30:00,46.93,47.01,46.88,46.89,134319.0,45.3222,45.3995,45.274,45.2836,134319.0
2024-04-19 14:40:00,46.88,46.97,46.84,46.95,157293.0,45.274,45.3609,45.2353,45.3416,157293.0
2024-04-19 14:50:00,46.96,47.06,46.93,47.05,128999.0,45.3512,45.4478,45.3222,45.4381,128999.0
2024-04-19 15:00:00,47.05,47.13,47.0,47.08,219299.0,45.4381,45.5154,45.3898,45.4671,219299.0
2024-04-19 15:10:00,47.07,47.17,47.05,47.07,116733.0,45.4574,45.554,45.4381,45.4574,116733.0
2024-04-19 15:20:00,47.07,47.11,46.97,47.05,202563.0,45.4574,45.4961,45.3609,45.4381,202563.0
2024-04-19 15:30:00,47.05,47.08,46.92,46.99,325117.0,45.4381,45.4671,45.3126,45.3802,325117.0
2024-04-19 15:40:00,47.0,47.1,46.97,47.08,419719.0,45.3898,45.4864,45.3609,45.4671,419719.0
2024-04-19 15:50:00,47.08,47.37,47.02,47.35,2269390.0,45.4671,45.7472,45.4092,45.7278,2269390.0
2024-04-22 09:30:00,47.3,47.64,47.22,47.37,713613.0,45.6796,46.0079,45.6023,45.7472,713613.0
2024-04-22 09:40:00,47.35,47.53,47.23,47.53,278860.0,45.7278,45.9017,45.612,45.9017,278860.0
2024-04-22 09:50:00,47.53,47.68,47.49,47.65,559730.0,45.9017,46.0465,45.8631,46.0176,559730.0
2024-04-22 10:00:00,47.66,47.72,47.58,47.69,299647.0,46.0272,46.0852,45.95,46.0562,299647.0
2024-04-22 10:10:00,47.7,47.74,47.66,47.73,221419.0,46.0659,46.1045,46.0272,46.0948,221419.0
2024-04-22 10:20:00,47.73,47.77,47.65,47.72,413269.0,46.0948,46.1335,46.0176,46.0852,413269.0
2024-04-22 10:30:00,47.72,47.87,47.68,47.85,364651.0,46.0852,46.23,46.0465,46.2107,364651.0
2024-04-22 10:40:00,47.84,47.84,47.74,47.75,127315.0,46.2011,46.2011,46.1045,46.1141,127315.0
2024-04-22 10:50:00,47.74,47.77,47.63,47.65,309682.0,46.1045,46.1335,45.9983,46.0176,309682.0
2024-04-22 11:00:00,47.63,47.73,47.61,47.71,130856.0,45.9983,46.0948,45.9789,46.0755,130856.0
2024-04-22 11:10:00,47.72,47.94,47.72,47.89,267714.0,46.0852,46.2976,46.0852,46.2493,267714.0
2024-04-22 11:20:00,47.89,47.93,47.84,47.91,362007.0,46.2493,46.288,46.2011,46.2687,362007.0
2024-04-22 11:30:00,47.91,47.94,47.77,47.86,352576.0,46.2687,46.2976,46.1335,46.2204,352576.0
2024-04-22 11:40:00,47.86,47.89,47.8,47.89,90728.0,46.2204,46.2493,46.1624,46.2493,90728.0
2024-04-22 11:50:00,47.89,47.92,47.87,47.91,127491.0,46.2493,46.2783,46.23,46.2687,127491.0
2024-04-22 12:00:00,47.91,47.94,47.84,47.91,100063.0,46.2687,46.2976,46.2011,46.2687,100063.0
2024-04-22 12:10:00,47.9,48.01,47.88,47.96,146626.0,46.259,46.3652,46.2397,46.317,146626.0
2024-04-22 12:20:00,47.96,48.02,47.96,47.99,92136.0,46.317,46.3749,46.317,46.3459,92136.0
2024-04-22 12:30:00,47.99,48.05,47.95,48.05,132999.0,46.3459,46.4039,46.3073,46.4039,132999.0
2024-04-22 12:40:00,48.05,48.17,48.05,48.16,153965.0,46.4039,46.5198,46.4039,46.5101,153965.0
2024-04-22 12:50:00,48.16,48.19,48.09,48.19,353317.0,46.5101,46.5391,46.4425,46.5391,353317.0
2024-04-22 13:00:00,48.18,48.31,48.16,48.3,369704.0,46.5294,46.655,46.5101,46.6453,369704.0
2024-04-22 13:10:00,48.29,48.31,48.21,48.27,288484.0,46.6356,46.655,46.5584,46.6163,288484.0
2024-04-22 13:20:00,48.28,48.34,48.26,48.33,122320.0,46.626,46.6839,46.6067,46.6743,122320.0
2024-04-22 13:30:00,48.33,48.34,48.22,48.26,193949.0,46.6743,46.6839,46.568,46.6067,193949.0
2024-04-22 13:40:00,48.27,48.3,48.21,48.28,133745.0,46.6163,46.6453,46.5584,46.626,133745.0
2024-04-22 13:50:00,48.29,48.38,48.27,48.33,303404.0,46.6356,46.7226,46.6163,46.6743,303404.0
2024-04-22 14:00:00,48.33,48.38,48.31,48.34,256783.0,46.6743,46.7226,46.655,46.6839,256783.0
2024-04-22 14:10:00,48.35,48.36,48.29,48.33,217374.0,46.6936,46.7032,46.6356,46.6743,217374.0
2024-04-22 14:20:00,48.33,48.4,48.32,48.38,252274.0,46.6743,46.7419,46.6646,46.7226,252274.0
2024-04-22 14:30:00,48.37,48.42,48.35,48.37,337591.0,46.7129,46.7612,46.6936,46.7129,337591.0
2024-04-22 14:40:00,48.38,48.39,48.29,48.3,220273.0,46.7226,46.7322,46.6356,46.6453,220273.0
2024-04-22 14:50:00,48.3,48.38,48.26,48.38,183084.0,46.6453,46.7226,46.6067,46.7226,183084.0
2024-04-22 15:00:00,48.38,48.41,48.33,48.4,202490.0,46.7226,46.7515,46.6743,46.7419,202490.0
2024-04-22 15:10:00,48.4,48.42,48.29,48.3,191507.0,46.7419,46.7612,46.6356,46.6453,191507.0
2024-04-22 15:20:00,48.29,48.31,48.22,48.29,302111.0,46.6356,46.655,46.568,46.6356,302111.0
2024-04-22 15:30:00,48.28,48.35,48.15,48.32,360354.0,46.626,46.6936,46.5004,46.6646,360354.0
2024-04-22 15:40:00,48.32,48.33,48.21,48.25,472964.0,46.6646,46.6743,46.5584,46.597,472964.0
2024-04-22 15:50:00,48.25,48.26,48.13,48.2,1216367.0,46.597,46.6067,46.4811,46.5487,1216367.0
2024-04-23 09:30:00,48.14,48.3,47.86,48.28,672796.0,46.4908,46.6453,46.2204,46.626,672796.0
2024-04-23 09:40:00,48.28,48.57,48.18,48.56,752371.0,46.626,46.9061,46.5294,46.8964,752371.0
2024-04-23 09:50:00,48.57,48.74,48.51,48.73,695081.0,46.9061,47.0702,46.8481,47.0606,695081.0
2024-04-23 10:00:00,48.73,48.75,48.46,48.46,618562.0,47.0606,47.0799,46.7998,46.7998,618562.0
2024-04-23 10:10:00,48.47,48.72,48.47,48.68,193266.0,46.8095,47.0509,46.8095,47.0123,193266.0
2024-04-23 10:20:00,48.68,48.71,48.55,48.71,181420.0,47.0123,47.0413,46.8867,47.0413,181420.0
2024-04-23 10:30:00,48.72,48.8,48.69,48.78,227136.0,47.0509,47.1282,47.0219,47.1089,227136.0
2024-04-23 10:40:00,48.78,48.78,48.68,48.7,228487.0,47.1089,47.1089,47.0123,47.0316,228487.0
2024-04-23 10:50:00,48.71,48.77,48.66,48.73,181870.0,47.0413,47.0992,46.993,47.0606,181870.0
2024-04-23 11:00:00,48.73,48.95,48.63,48.83,1331808.0,47.0606,47.273,46.964,47.1571,1331808.0
2024-04-23 11:10:00,48.84,48.92,48.82,48.89,288635.0,47.1668,47.2441,47.1475,47.2151,288635.0
2024-04-23 11:20:00,48.89,48.95,48.87,48.91,174518.0,47.2151,47.273,47.1958,47.2344,174518.0
2024-04-23 11:30:00,48.9,48.95,48.86,48.95,107982.0,47.2247,47.273,47.1861,47.273,107982.0
2024-04-23 11:40:00,48.95,48.95,48.86,48.88,83421.0,47.273,47.273,47.1861,47.2054,83421.0
2024-04-23 11:50:00,48.88,48.91,48.81,48.89,93804.0,47.2054,47.2344,47.1378,47.2151,93804.0
2024-04-23 12:00:00,48.89,48.89,48.81,48.82,74988.0,47.2151,47.2151,47.1378,47.1475,74988.0
2024-04-23 12:10:00,48.82,48.82,48.72,48.78,136084.0,47.1475,47.1475,47.0509,47.1089,136084.0
2024-04-23 12:20:00,48.78,48.82,48.76,48.79,208003.0,47.1089,47.1475,47.0895,47.1185,208003.0
2024-04-23 12:30:00,48.79,48.84,48.74,48.84,105135.0,47.1185,47.1668,47.0702,47.1668,105135.0
2024-04-23 12:40:00,48.83,48.86,48.78,48.85,134814.0,47.1571,47.1861,47.1089,47.1765,134814.0
2024-04-23 12:50:00,48.84,48.9,48.82,48.84,215479.0,47.1668,47.2247,47.1475,47.1668,215479.0
2024-04-23 13:00:00,48.84,48.92,48.82,48.9,228033.0,47.1668,47.2441,47.1475,47.2247,228033.0
2024-04-23 13:10:00,48.91,48.94,48.85,48.93,80737.0,47.2344,47.2634,47.1765,47.2537,80737.0
2024-04-23 13:20:00,48.92,49.0,48.92,49.0,59072.0,47.2441,47.3213,47.2441,47.3213,59072.0
2024-04-23 13:30:00,49.0,49.02,48.93,48.98,221915.0,47.3213,47.3406,47.2537,47.302,221915.0
2024-04-23 13:40:00,48.99,49.02,48.96,48.98,106558.0,47.3117,47.3406,47.2827,47.302,106558.0
2024-04-23 13:50:00,48.98,49.07,48.92,49.05,147680.0,47.302,47.3889,47.2441,47.3696,147680.0
2024-04-23 14:00:00,49.04,49.06,48.96,48.97,216163.0,47.36,47.3793,47.2827,47.2923,216163.0
2024-04-23 14:10:00,48.98,48.99,48.91,48.95,141853.0,47.302,47.3117,47.2344,47.273,141853.0
2024-04-23 14:20:00,48.95,48.97,48.87,48.91,89793.0,47.273,47.2923,47.1958,47.2344,89793.0
2024-04-23 14:30:00,48.91,48.96,48.84,48.96,100539.0,47.2344,47.2827,47.1668,47.2827,100539.0
2024-04-23 14:40:00,48.95,48.98,48.89,48.91,169176.0,47.273,47.302,47.2151,47.2344,169176.0
2024-04-23 14:50:00,48.91,48.93,48.84,48.87,171083.0,47.2344,47.2537,47.1668,47.1958,171083.0
2024-04-23 15:00:00,48.88,48.88,48.76,48.84,189732.0,47.2054,47.2054,47.0895,47.1668,189732.0
2024-04-23 15:10:00,48.84,48.85,48.73,48.78,214121.0,47.1668,47.1765,47.0606,47.1089,214121.0
2024-04-23 15:20:00,48.78,48.85,48.73,48.82,119597.0,47.1089,47.1765,47.0606,47.1475,119597.0
2024-04-23 15:30:00,48.82,48.84,48.76,48.77,287029.0,47.1475,47.1668,47.0895,47.0992,287029.0
2024-04-23 15:40:00,48.77,48.79,48.57,48.6,1085200.0,47.0992,47.1185,46.9061,46.935,1085200.0
2024-04-23 15:50:00,48.6,48.76,48.57,48.75,787776.0,46.935,47.0895,46.9061,47.0799,787776.0
2024-04-24 09:30:00,48.35,48.8,48.11,48.69,789142.0,46.6936,47.1282,46.4618,47.0219,789142.0
2024-04-24 09:40:00,48.69,48.75,48.44,48.64,281687.0,47.0219,47.0799,46.7805,46.9737,281687.0
2024-04-24 09:50:00,48.65,48.87,48.61,48.79,253331.0,46.9833,47.1958,46.9447,47.1185,253331.0
2024-04-24 10:00:00,48.8,48.86,48.69,48.81,135780.0,47.1282,47.1861,47.0219,47.1378,135780.0
2024-04-24 10:10:00,48.81,48.9,48.76,48.78,129537.0,47.1378,47.2247,47.0895,47.1089,129537.0
2024-04-24 10:20:00,48.79,48.88,48.66,48.66,283327.0,47.1185,47.2054,46.993,46.993,283327.0
2024-04-24 10:30:00,48.68,48.69,48.52,48.59,200844.0,47.0123,47.0219,46.8578,46.9254,200844.0
2024-04-24 10:40:00,48.59,48.64,48.45,48.49,172783.0,46.9254,46.9737,46.7902,46.8288,172783.0
2024-04-24 10:50:00,48.48,48.58,48.47,48.56,99708.0,46.8191,46.9157,46.8095,46.8964,99708.0
2024-04-24 11:00:00,48.56,48.58,48.48,48.48,87597.0,46.8964,46.9157,46.8191,46.8191,87597.0
2024-04-24 11:10:00,48.49,48.56,48.45,48.53,137927.0,46.8288,46.8964,46.7902,46.8674,137927.0
2024-04-24 11:20:00,48.53,48.59,48.48,48.52,443899.0,46.8674,46.9254,46.8191,46.8578,443899.0
2024-04-24 11:30:00,48.52,48.54,48.45,48.5,498380.0,46.8578,46.8771,46.7902,46.8385,498380.0
2024-04-24 11:40:00,48.51,48.51,48.34,48.47,296557.0,46.8481,46.8481,46.6839,46.8095,296557.0
2024-04-24 11:50:00,48.47,48.51,48.44,48.48,283996.0,46.8095,46.8481,46.7805,46.8191,283996.0
2024-04-24 12:00:00,48.48,48.55,48.47,48.5,100501.0,46.8191,46.8867,46.8095,46.8385,100501.0
2024-04-24 12:10:00,48.51,48.6,48.47,48.6,121412.0,46.8481,46.935,46.8095,46.935,121412.0
2024-04-24 12:20:00,48.6,48.64,48.56,48.63,107638.0,46.935,46.9737,46.8964,46.964,107638.0
2024-04-24 12:30:00,48.62,48.62,48.55,48.62,46978.0,46.9543,46.9543,46.8867,46.9543,46978.0
2024-04-24 12:40:00,48.62,48.69,48.61,48.69,54082.0,46.9543,47.0219,46.9447,47.0219,54082.0
2024-04-24 12:50:00,48.69,48.77,48.67,48.75,176307.0,47.0219,47.0992,47.0026,47.0799,176307.0
2024-04-24 13:00:00,48.74,48.8,48.69,48.77,135248.0,47.0702,47.1282,47.0219,47.0992,135248.0
2024-04-24 13:10:00,48.77,48.83,48.76,48.79,59266.0,47.0992,47.1571,47.0895,47.1185,59266.0
2024-04-24 13:20:00,48.79,48.81,48.74,48.8,94022.0,47.1185,47.1378,47.0702,47.1282,94022.0
2024-04-24 13:30:00,48.8,48.85,48.8,48.83,99550.0,47.1282,47.1765,47.1282,47.1571,99550.0
2024-04-24 13:40:00,48.83,48.87,48.77,48.83,155823.0,47.1571,47.1958,47.0992,47.1571,155823.0
2024-04-24 13:50:00,48.82,48.86,48.76,48.85,47918.0,47.1475,47.1861,47.0895,47.1765,47918.0
2024-04-24 14:00:00,48.85,48.85,48.72,48.78,107001.0,47.1765,47.1765,47.0509,47.1089,107001.0
2024-04-24 14:10:00,48.78,48.79,48.63,48.68,90495.0,47.1089,47.1185,46.964,47.0123,90495.0
2024-04-24 14:20:00,48.68,48.79,48.66,48.77,130778.0,47.0123,47.1185,46.993,47.0992,130778.0
2024-04-24 14:30:00,48.77,48.84,48.71,48.84,83530.0,47.0992,47.1668,47.0413,47.1668,83530.0
2024-04-24 14:40:00,48.83,48.86,48.8,48.8,92618.0,47.1571,47.1861,47.1282,47.1282,92618.0
2024-04-24 14:50:00,48.8,48.85,48.77,48.82,144780.0,47.1282,47.1765,47.0992,47.1475,144780.0
2024-04-24 15:00:00,48.81,48.9,48.73,48.89,339141.0,47.1378,47.2247,47.0606,47.2151,339141.0
2024-04-24 15:10:00,48.88,48.92,48.84,48.9,117345.0,47.2054,47.2441,47.1668,47.2247,117345.0
2024-04-24 15:20:00,48.9,49.0,48.9,48.97,88202.0,47.2247,47.3213,47.2247,47.2923,88202.0
2024-04-24 15:30:00,48.97,49.03,48.92,48.97,187273.0,47.2923,47.3503,47.2441,47.2923,187273.0
2024-04-24 15:40:00,48.98,49.01,48.94,49.0,305680.0,47.302,47.331,47.2634,47.3213,305680.0
2024-04-24 15:50:00,48.99,49.12,48.93,49.03,843334.0,47.3117,47.4372,47.2537,47.3503,843334.0
2024-04-25 09:30:00,48.68,48.82,48.33,48.4,1255334.0,47.0123,47.1475,46.6743,46.7419,1255334.0
2024-04-25 09:40:00,48.41,48.5,48.11,48.13,791896.0,46.7515,46.8385,46.4618,46.4811,791896.0
2024-04-25 09:50:00,48.12,48.17,47.86,48.04,851667.0,46.4715,46.5198,46.2204,46.3942,851667.0
2024-04-25 10:00:00,48.05,48.05,47.8,47.94,936420.0,46.4039,46.4039,46.1624,46.2976,936420.0
2024-04-25 10:10:00,47.94,48.18,47.84,48.15,532169.0,46.2976,46.5294,46.2011,46.5004,532169.0
2024-04-25 10:20:00,48.15,48.29,48.11,48.29,318667.0,46.5004,46.6356,46.4618,46.6356,318667.0
2024-04-25 10:30:00,48.29,48.38,48.2,48.25,292175.0,46.6356,46.7226,46.5487,46.597,292175.0
2024-04-25 10:40:00,48.27,48.28,48.13,48.21,140329.0,46.6163,46.626,46.4811,46.5584,140329.0
2024-04-25 10:50:00,48.22,48.25,48.11,48.21,188710.0,46.568,46.597,46.4618,46.5584,188710.0
2024-04-25 11:00:00,48.21,48.27,48.12,48.16,448768.0,46.5584,46.6163,46.4715,46.5101,448768.0
2024-04-25 11:10:00,48.16,48.18,47.99,48.03,201093.0,46.5101,46.5294,46.3459,46.3846,201093.0
2024-04-25 11:20:00,48.02,48.17,48.01,48.16,314416.0,46.3749,46.5198,46.3652,46.5101,314416.0
2024-04-25 11:30:00,48.16,48.18,47.99,48.08,267106.0,46.5101,46.5294,46.3459,46.4328,267106.0
2024-04-25 11:40:00,48.09,48.13,48.05,48.12,101034.0,46.4425,46.4811,46.4039,46.4715,101034.0
2024-04-25 11:50:00,48.11,48.27,48.11,48.26,80837.0,46.4618,46.6163,46.4618,46.6067,80837.0
2024-04-25 12:00:00,48.25,48.27,48.21,48.26,74978.0,46.597,46.6163,46.5584,46.6067,74978.0
2024-04-25 12:10:00,48.26,48.27,48.12,48.2,63081.0,46.6067,46.6163,46.4715,46.5487,63081.0
2024-04-25 12:20:00,48.2,48.25,48.16,48.19,97047.0,46.5487,46.597,46.5101,46.5391,97047.0
2024-04-25 12:30:00,48.19,48.24,48.16,48.18,86631.0,46.5391,46.5874,46.5101,46.5294,86631.0
2024-04-25 12:40:00,48.18,48.21,48.16,48.18,48476.0,46.5294,46.5584,46.5101,46.5294,48476.0
2024-04-25 12:50:00,48.18,48.28,48.18,48.2,40710.0,46.5294,46.626,46.5294,46.5487,40710.0
2024-04-25 13:00:00,48.2,48.27,48.18,48.27,108947.0,46.5487,46.6163,46.5294,46.6163,108947.0
2024-04-25 13:10:00,48.27,48.27,48.17,48.2,35346.0,46.6163,46.6163,46.5198,46.5487,35346.0
2024-04-25 13:20:00,48.18,48.22,48.13,48.18,74863.0,46.5294,46.568,46.4811,46.5294,74863.0
2024-04-25 13:30:00,48.18,48.36,48.17,48.35,95314.0,46.5294,46.7032,46.5198,46.6936,95314.0
2024-04-25 13:40:00,48.35,48.35,48.27,48.3,136881.0,46.6936,46.6936,46.6163,46.6453,136881.0
2024-04-25 13:50:00,48.3,48.35,48.24,48.28,220030.0,46.6453,46.6936,46.5874,46.626,220030.0
2024-04-25 14:00:00,48.29,48.3,48.2,48.23,256704.0,46.6356,46.6453,46.5487,46.5777,256704.0
2024-04-25 14:10:00,48.22,48.25,48.17,48.24,83493.0,46.568,46.597,46.5198,46.5874,83493.0
2024-04-25 14:20:00,48.24,48.28,48.0,48.01,147034.0,46.5874,46.626,46.3556,46.3652,147034.0
2024-04-25 14:30:00,48.01,48.17,48.01,48.16,70617.0,46.3652,46.5198,46.3652,46.5101,70617.0
2024-04-25 14:40:00,48.15,48.24,48.12,48.22,105053.0,46.5004,46.5874,46.4715,46.568,105053.0
2024-04-25 14:50:00,48.22,48.29,48.2,48.26,122842.0,46.568,46.6356,46.5487,46.6067,122842.0
2024-04-25 15:00:00,48.27,48.37,48.25,48.37,113137.0,46.6163,46.7129,46.597,46.7129,113137.0
2024-04-25 15:10:00,48.37,48.48,48.36,48.45,150557.0,46.7129,46.8191,46.7032,46.7902,150557.0
2024-04-25 15:20:00,48.45,48.55,48.44,48.48,113793.0,46.7902,46.8867,46.7805,46.8191,113793.0
2024-04-25 15:30:00,48.48,48.53,48.4,48.46,188697.0,46.8191,46.8674,46.7419,46.7998,188697.0
2024-04-25 15:40:00,48.46,48.48,48.38,48.4,224697.0,46.7998,46.8191,46.7226,46.7419,224697.0
2024-04-25 15:50:00,48.39,48.49,48.32,48.45,727222.0,46.7322,46.8288,46.6646,46.7902,727222.0
2024-04-26 09:30:00,48.36,48.86,48.36,48.78,475952.0,46.7032,47.1861,46.7032,47.1089,475952.0
2024-04-26 09:40:00,48.78,48.89,48.64,48.7,333169.0,47.1089,47.2151,46.9737,47.0316,333169.0
2024-04-26 09:50:00,48.7,48.8,48.69,48.72,94951.0,47.0316,47.1282,47.0219,47.0509,94951.0
2024-04-26 10:00:00,48.73,48.75,48.56,48.58,211101.0,47.0606,47.0799,46.8964,46.9157,211101.0
2024-04-26 10:10:00,48.59,48.69,48.56,48.6,157577.0,46.9254,47.0219,46.8964,46.935,157577.0
2024-04-26 10:20:00,48.6,48.76,48.58,48.66,177456.0,46.935,47.0895,46.9157,46.993,177456.0
2024-04-26 10:30:00,48.67,48.74,48.63,48.65,322331.0,47.0026,47.0702,46.964,46.9833,322331.0
2024-04-26 10:40:00,48.66,48.66,48.38,48.38,391669.0,46.993,46.993,46.7226,46.7226,391669.0
2024-04-26 10:50:00,48.38,48.5,48.34,48.44,242864.0,46.7226,46.8385,46.6839,46.7805,242864.0
2024-04-26 11:00:00,48.43,48.53,48.38,48.39,273456.0,46.7708,46.8674,46.7226,46.7322,273456.0
2024-04-26 11:10:00,48.39,48.44,48.33,48.41,326956.0,46.7322,46.7805,46.6743,46.7515,326956.0
2024-04-26 11:20:00,48.41,48.46,48.37,48.45,73366.0,46.7515,46.7998,46.7129,46.7902,73366.0
2024-04-26 11:30:00,48.44,48.46,48.37,48.41,107330.0,46.7805,46.7998,46.7129,46.7515,107330.0
2024-04-26 11:40:00,48.41,48.47,48.39,48.46,51279.0,46.7515,46.8095,46.7322,46.7998,51279.0
2024-04-26 11:50:00,48.46,48.53,48.45,48.5,40338.0,46.7998,46.8674,46.7902,46.8385,40338.0
2024-04-26 12:00:00,48.5,48.51,48.46,48.48,97811.0,46.8385,46.8481,46.7998,46.8191,97811.0
2024-04-26 12:10:00,48.48,48.54,48.47,48.5,131678.0,46.8191,46.8771,46.8095,46.8385,131678.0
2024-04-26 12:20:00,48.5,48.53,48.49,48.53,82948.0,46.8385,46.8674,46.8288,46.8674,82948.0
2024-04-26 12:30:00,48.53,48.53,48.48,48.48,119552.0,46.8674,46.8674,46.8191,46.8191,119552.0
2024-04-26 12:40:00,48.49,48.52,48.44,48.44,187986.0,46.8288,46.8578,46.7805,46.7805,187986.0
2024-04-26 12:50:00,48.45,48.52,48.43,48.5,82063.0,46.7902,46.8578,46.7708,46.8385,82063.0
2024-04-26 13:00:00,48.51,48.54,48.41,48.43,125839.0,46.8481,46.8771,46.7515,46.7708,125839.0
2024-04-26 13:10:00,48.43,48.45,48.39,48.41,87007.0,46.7708,46.7902,46.7322,46.7515,87007.0
2024-04-26 13:20:00,48.41,48.47,48.37,48.46,160546.0,46.7515,46.8095,46.7129,46.7998,160546.0
2024-04-26 13:30:00,48.45,48.48,48.42,48.43,69326.0,46.7902,46.8191,46.7612,46.7708,69326.0
2024-04-26 13:40:00,48.43,48.43,48.36,48.43,92262.0,46.7708,46.7708,46.7032,46.7708,92262.0
2024-04-26 13:50:00,48.43,48.46,48.37,48.38,176681.0,46.7708,46.7998,46.7129,46.7226,176681.0
2024-04-26 14:00:00,48.39,48.43,48.37,48.41,160564.0,46.7322,46.7708,46.7129,46.7515,160564.0
2024-04-26 14:10:00,48.41,48.43,48.39,48.4,57104.0,46.7515,46.7708,46.7322,46.7419,57104.0
2024-04-26 14:20:00,48.41,48.42,48.37,48.37,59540.0,46.7515,46.7612,46.7129,46.7129,59540.0
2024-04-26 14:30:00,48.37,48.43,48.34,48.42,117587.0,46.7129,46.7708,46.6839,46.7612,117587.0
2024-04-26 14:40:00,48.43,48.47,48.42,48.44,63483.0,46.7708,46.8095,46.7612,46.7805,63483.0
2024-04-26 14:50:00,48.45,48.46,48.4,48.41,57588.0,46.7902,46.7998,46.7419,46.7515,57588.0
2024-04-26 15:00:00,48.41,48.41,48.36,48.4,98449.0,46.7515,46.7515,46.7032,46.7419,98449.0
2024-04-26 15:10:00,48.4,48.41,48.35,48.39,75643.0,46.7419,46.7515,46.6936,46.7322,75643.0
2024-04-26 15:20:00,48.39,48.4,48.28,48.3,110061.0,46.7322,46.7419,46.626,46.6453,110061.0
2024-04-26 15:30:00,48.3,48.35,48.27,48.28,174719.0,46.6453,46.6936,46.6163,46.626,174719.0
2024-04-26 15:40:00,48.28,48.31,48.18,48.21,477164.0,46.626,46.655,46.5294,46.5584,477164.0
2024-04-26 15:50:00,48.22,48.28,48.15,48.16,763428.0,46.568,46.626,46.5004,46.5101,763428.0
2024-04-29 09:30:00,48.21,48.57,48.21,48.47,870221.0,46.5584,46.9061,46.5584,46.8095,870221.0
2024-04-29 09:40:00,48.47,48.47,48.23,48.38,518327.0,46.8095,46.8095,46.5777,46.7226,518327.0
2024-04-29 09:50:00,48.38,48.38,48.21,48.27,281462.0,46.7226,46.7226,46.5584,46.6163,281462.0
2024-04-29 10:00:00,48.27,48.32,48.2,48.3,238562.0,46.6163,46.6646,46.5487,46.6453,238562.0
2024-04-29 10:10:00,48.29,48.37,48.24,48.29,101178.0,46.6356,46.7129,46.5874,46.6356,101178.0
2024-04-29 10:20:00,48.29,48.3,48.19,48.21,164812.0,46.6356,46.6453,46.5391,46.5584,164812.0
2024-04-29 10:30:00,48.22,48.3,48.16,48.3,238580.0,46.568,46.6453,46.5101,46.6453,238580.0
2024-04-29 10:40:00,48.3,48.31,48.21,48.25,106606.0,46.6453,46.655,46.5584,46.597,106606.0
2024-04-29 10:50:00,48.23,48.27,48.15,48.18,150995.0,46.5777,46.6163,46.5004,46.5294,150995.0
2024-04-29 11:00:00,48.17,48.29,48.14,48.24,210167.0,46.5198,46.6356,46.4908,46.5874,210167.0
2024-04-29 11:10:00,48.24,48.25,48.15,48.16,129897.0,46.5874,46.597,46.5004,46.5101,129897.0
2024-04-29 11:20:00,48.16,48.19,48.1,48.1,197973.0,46.5101,46.5391,46.4522,46.4522,197973.0
2024-04-29 11:30:00,48.09,48.11,48.0,48.04,127275.0,46.4425,46.4618,46.3556,46.3942,127275.0
2024-04-29 11:40:00,48.05,48.05,47.99,48.04,253659.0,46.4039,46.4039,46.3459,46.3942,253659.0
2024-04-29 11:50:00,48.03,48.07,47.98,48.04,94677.0,46.3846,46.4232,46.3363,46.3942,94677.0
2024-04-29 12:00:00,48.04,48.14,48.02,48.14,224804.0,46.3942,46.4908,46.3749,46.4908,224804.0
2024-04-29 12:10:00,48.14,48.15,48.08,48.15,133604.0,46.4908,46.5004,46.4328,46.5004,133604.0
2024-04-29 12:20:00,48.15,48.22,48.13,48.2,129343.0,46.5004,46.568,46.4811,46.5487,129343.0
2024-04-29 12:30:00,48.2,48.31,48.19,48.27,145560.0,46.5487,46.655,46.5391,46.6163,145560.0
2024-04-29 12:40:00,48.27,48.27,48.16,48.18,90759.0,46.6163,46.6163,46.5101,46.5294,90759.0
2024-04-29 12:50:00,48.18,48.18,48.11,48.15,66832.0,46.5294,46.5294,46.4618,46.5004,66832.0
2024-04-29 13:00:00,48.15,48.19,48.13,48.16,109342.0,46.5004,46.5391,46.4811,46.5101,109342.0
2024-04-29 13:10:00,48.16,48.16,48.05,48.07,253682.0,46.5101,46.5101,46.4039,46.4232,253682.0
2024-04-29 13:20:00,48.07,48.07,48.01,48.04,389567.0,46.4232,46.4232,46.3652,46.3942,389567.0
2024-04-29 13:30:00,48.04,48.13,48.0,48.12,325589.0,46.3942,46.4811,46.3556,46.4715,325589.0
2024-04-29 13:40:00,48.12,48.13,48.1,48.12,393004.0,46.4715,46.4811,46.4522,46.4715,393004.0
2024-04-29 13:50:00,48.11,48.15,48.08,48.1,428167.0,46.4618,46.5004,46.4328,46.4522,428167.0
2024-04-29 14:00:00,48.1,48.14,48.07,48.1,315116.0,46.4522,46.4908,46.4232,46.4522,315116.0
2024-04-29 14:10:00,48.1,48.12,48.01,48.03,212708.0,46.4522,46.4715,46.3652,46.3846,212708.0
2024-04-29 14:20:00,48.03,48.11,48.02,48.09,197350.0,46.3846,46.4618,46.3749,46.4425,197350.0
2024-04-29 14:30:00,48.09,48.09,47.99,48.01,281456.0,46.4425,46.4425,46.3459,46.3652,281456.0
2024-04-29 14:40:00,48.01,48.08,48.01,48.07,145748.0,46.3652,46.4328,46.3652,46.4232,145748.0
2024-04-29 14:50:00,48.08,48.08,48.02,48.02,205522.0,46.4328,46.4328,46.3749,46.3749,205522.0
2024-04-29 15:00:00,48.02,48.02,47.69,47.77,727713.0,46.3749,46.3749,46.0562,46.1335,727713.0
2024-04-29 15:10:00,47.78,47.85,47.76,47.83,266860.0,46.1431,46.2107,46.1238,46.1914,266860.0
2024-04-29 15:20:00,47.83,47.87,47.74,47.8,280187.0,46.1914,46.23,46.1045,46.1624,280187.0
2024-04-29 15:30:00,47.8,47.85,47.78,47.79,489731.0,46.1624,46.2107,46.1431,46.1528,489731.0
2024-04-29 15:40:00,47.79,47.86,47.74,47.75,792176.0,46.1528,46.2204,46.1045,46.1141,792176.0
2024-04-29 15:50:00,47.75,47.89,47.74,47.79,1676648.0,46.1141,46.2493,46.1045,46.1528,1676648.0
2024-04-30 09:30:00,47.47,47.65,47.17,47.61,776338.0,45.8437,46.0176,45.554,45.9789,776338.0
2024-04-30 09:40:00,47.61,47.73,47.6,47.69,322522.0,45.9789,46.0948,45.9693,46.0562,322522.0
2024-04-30 09:50:00,47.69,47.76,47.52,47.64,241845.0,46.0562,46.1238,45.892,46.0079,241845.0
2024-04-30 10:00:00,47.64,47.76,47.54,47.68,294479.0,46.0079,46.1238,45.9113,46.0465,294479.0
2024-04-30 10:10:00,47.69,47.74,47.61,47.67,143341.0,46.0562,46.1045,45.9789,46.0369,143341.0
2024-04-30 10:20:00,47.67,47.74,47.62,47.64,96837.0,46.0369,46.1045,45.9886,46.0079,96837.0
2024-04-30 10:30:00,47.64,47.67,47.54,47.61,188314.0,46.0079,46.0369,45.9113,45.9789,188314.0
2024-04-30 10:40:00,47.61,47.68,47.58,47.65,263970.0,45.9789,46.0465,45.95,46.0176,263970.0
2024-04-30 10:50:00,47.65,47.72,47.6,47.66,147800.0,46.0176,46.0852,45.9693,46.0272,147800.0
2024-04-30 11:00:00,47.66,47.7,47.59,47.59,104418.0,46.0272,46.0659,45.9596,45.9596,104418.0
2024-04-30 11:10:00,47.59,47.61,47.47,47.54,186344.0,45.9596,45.9789,45.8437,45.9113,186344.0
2024-04-30 11:20:00,47.54,47.59,47.51,47.56,128559.0,45.9113,45.9596,45.8824,45.9307,128559.0
2024-04-30 11:30:00,47.55,47.55,47.45,47.53,138870.0,45.921,45.921,45.8244,45.9017,138870.0
2024-04-30 11:40:00,47.54,47.55,47.48,47.54,91464.0,45.9113,45.921,45.8534,45.9113,91464.0
2024-04-30 11:50:00,47.54,47.55,47.43,47.44,293011.0,45.9113,45.921,45.8051,45.8148,293011.0
2024-04-30 12:00:00,47.43,47.46,47.39,47.43,304653.0,45.8051,45.8341,45.7665,45.8051,304653.0
2024-04-30 12:10:00,47.43,47.44,47.37,47.39,239071.0,45.8051,45.8148,45.7472,45.7665,239071.0
2024-04-30 12:20:00,47.39,47.43,47.33,47.34,349028.0,45.7665,45.8051,45.7085,45.7182,349028.0
2024-04-30 12:30:00,47.33,47.33,47.17,47.27,566272.0,45.7085,45.7085,45.554,45.6506,566272.0
2024-04-30 12:40:00,47.27,47.33,47.2,47.29,255703.0,45.6506,45.7085,45.583,45.6699,255703.0
2024-04-30 12:50:00,47.3,47.34,47.28,47.28,117802.0,45.6796,45.7182,45.6602,45.6602,117802.0
2024-04-30 13:00:00,47.28,47.38,47.27,47.34,194582.0,45.6602,45.7568,45.6506,45.7182,194582.0
2024-04-30 13:10:00,47.34,47.36,47.3,47.36,136701.0,45.7182,45.7375,45.6796,45.7375,136701.0
2024-04-30 13:20:00,47.36,47.4,47.35,47.38,146165.0,45.7375,45.7761,45.7278,45.7568,146165.0
2024-04-30 13:30:00,47.37,47.42,47.34,47.41,172018.0,45.7472,45.7955,45.7182,45.7858,172018.0
2024-04-30 13:40:00,47.41,47.42,47.37,47.41,127923.0,45.7858,45.7955,45.7472,45.7858,127923.0
2024-04-30 13:50:00,47.41,47.48,47.4,47.45,194441.0,45.7858,45.8534,45.7761,45.8244,194441.0
2024-04-30 14:00:00,47.45,47.49,47.42,47.43,138848.0,45.8244,45.8631,45.7955,45.8051,138848.0
2024-04-30 14:10:00,47.44,47.44,47.32,47.34,358447.0,45.8148,45.8148,45.6989,45.7182,358447.0
2024-04-30 14:20:00,47.34,47.38,47.27,47.32,85581.0,45.7182,45.7568,45.6506,45.6989,85581.0
2024-04-30 14:30:00,47.32,47.37,47.3,47.32,102171.0,45.6989,45.7472,45.6796,45.6989,102171.0
2024-04-30 14:40:00,47.32,47.34,47.21,47.22,286498.0,45.6989,45.7182,45.5926,45.6023,286498.0
2024-04-30 14:50:00,47.22,47.28,47.19,47.26,133278.0,45.6023,45.6602,45.5733,45.6409,133278.0
2024-04-30 15:00:00,47.26,47.31,47.25,47.28,159301.0,45.6409,45.6892,45.6313,45.6602,159301.0
2024-04-30 15:10:00,47.28,47.31,47.23,47.26,189675.0,45.6602,45.6892,45.612,45.6409,189675.0
2024-04-30 15:20:00,47.27,47.29,47.22,47.23,282889.0,45.6506,45.6699,45.6023,45.612,282889.0
2024-04-30 15:30:00,47.23,47.25,47.15,47.18,611969.0,45.612,45.6313,45.5347,45.5637,611969.0
2024-04-30 15:40:00,47.19,47.25,47.16,47.2,746111.0,45.5733,45.6313,45.5444,45.583,746111.0
2024-04-30 15:50:00,47.2,47.21,46.98,47.0,1630811.0,45.583,45.5926,45.3705,45.3898,1630811.0
2024-05-01 09:30:00,47.46,48.09,47.46,47.87,1346808.0,45.8341,46.4425,45.8341,46.23,1346808.0
2024-05-01 09:40:00,47.86,47.88,47.64,47.75,729580.0,46.2204,46.2397,46.0079,46.1141,729580.0
2024-05-01 09:50:00,47.75,47.88,47.66,47.82,273880.0,46.1141,46.2397,46.0272,46.1817,273880.0
2024-05-01 10:00:00,47.83,48.06,47.74,48.05,728479.0,46.1914,46.4135,46.1045,46.4039,728479.0
2024-05-01 10:10:00,48.04,48.2,47.99,48.02,919906.0,46.3942,46.5487,46.3459,46.3749,919906.0
2024-05-01 10:20:00,48.03,48.06,47.93,48.03,435776.0,46.3846,46.4135,46.288,46.3846,435776.0
2024-05-01 10:30:00,48.02,48.16,47.98,48.09,533263.0,46.3749,46.5101,46.3363,46.4425,533263.0
2024-05-01 10:40:00,48.09,48.32,48.01,48.29,1074730.0,46.4425,46.6646,46.3652,46.6356,1074730.0
2024-05-01 10:50:00,48.29,48.3,48.19,48.25,526074.0,46.6356,46.6453,46.5391,46.597,526074.0
2024-05-01 11:00:00,48.25,48.36,48.23,48.24,622839.0,46.597,46.7032,46.5777,46.5874,622839.0
2024-05-01 11:10:00,48.24,48.26,48.11,48.12,391132.0,46.5874,46.6067,46.4618,46.4715,391132.0
2024-05-01 11:20:00,48.12,48.21,48.1,48.16,237678.0,46.4715,46.5584,46.4522,46.5101,237678.0
2024-05-01 11:30:00,48.16,48.2,48.06,48.12,256147.0,46.5101,46.5487,46.4135,46.4715,256147.0
2024-05-01 11:40:00,48.11,48.11,48.0,48.03,164965.0,46.4618,46.4618,46.3556,46.3846,164965.0
2024-05-01 11:50:00,48.03,48.17,48.0,48.16,169630.0,46.3846,46.5198,46.3556,46.5101,169630.0
2024-05-01 12:00:00,48.16,48.17,48.1,48.15,225461.0,46.5101,46.5198,46.4522,46.5004,225461.0
2024-05-01 12:10:00,48.16,48.22,48.14,48.16,163852.0,46.5101,46.568,46.4908,46.5101,163852.0
2024-05-01 12:20:00,48.17,48.17,48.07,48.13,358598.0,46.5198,46.5198,46.4232,46.4811,358598.0
2024-05-01 12:30:00,48.12,48.2,48.11,48.17,192294.0,46.4715,46.5487,46.4618,46.5198,192294.0
2024-05-01 12:40:00,48.17,48.23,48.16,48.2,259461.0,46.5198,46.5777,46.5101,46.5487,259461.0
2024-05-01 12:50:00,48.2,48.21,48.13,48.15,210731.0,46.5487,46.5584,46.4811,46.5004,210731.0
2024-05-01 13:00:00,48.14,48.14,48.02,48.09,189872.0,46.4908,46.4908,46.3749,46.4425,189872.0
2024-05-01 13:10:00,48.1,48.15,48.08,48.14,233192.0,46.4522,46.5004,46.4328,46.4908,233192.0
2024-05-01 13:20:00,48.14,48.41,48.14,48.3,1314959.0,46.4908,46.7515,46.4908,46.6453,1314959.0
2024-05-01 13:30:00,48.29,48.39,48.28,48.32,286491.0,46.6356,46.7322,46.626,46.6646,286491.0
2024-05-01 13:40:00,48.33,48.33,48.2,48.22,331552.0,46.6743,46.6743,46.5487,46.568,331552.0
2024-05-01 13:50:00,48.21,48.23,48.09,48.12,365907.0,46.5584,46.5777,46.4425,46.4715,365907.0
2024-05-01 14:00:00,48.14,48.25,48.02,48.19,369787.0,46.4908,46.597,46.3749,46.5391,369787.0
2024-05-01 14:10:00,48.19,48.23,48.01,48.07,720192.0,46.5391,46.5777,46.3652,46.4232,720192.0
2024-05-01 14:20:00,48.07,48.28,48.02,48.28,450127.0,46.4232,46.626,46.3749,46.626,450127.0
2024-05-01 14:30:00,48.28,48.48,47.99,48.47,657132.0,46.626,46.8191,46.3459,46.8095,657132.0
2024-05-01 14:40:00,48.47,49.0,48.43,48.97,1600965.0,46.8095,47.3213,46.7708,47.2923,1600965.0
2024-05-01 14:50:00,48.97,49.21,48.97,49.09,737958.0,47.2923,47.5241,47.2923,47.4082,737958.0
2024-05-01 15:00:00,49.09,49.26,48.91,49.02,1344587.0,47.4082,47.5724,47.2344,47.3406,1344587.0
2024-05-01 15:10:00,49.02,49.12,48.9,48.96,487075.0,47.3406,47.4372,47.2247,47.2827,487075.0
2024-05-01 15:20:00,48.97,49.02,48.79,48.83,760993.0,47.2923,47.3406,47.1185,47.1571,760993.0
2024-05-01 15:30:00,48.83,48.83,48.48,48.55,806593.0,47.1571,47.1571,46.8191,46.8867,806593.0
2024-05-01 15:40:00,48.55,48.63,48.5,48.57,1263968.0,46.8867,46.964,46.8385,46.9061,1263968.0
2024-05-01 15:50:00,48.57,48.57,48.21,48.27,1483263.0,46.9061,46.9061,46.5584,46.6163,1483263.0
2024-05-02 09:30:00,48.82,48.9,48.54,48.71,1202909.0,47.1475,47.2247,46.8771,47.0413,1202909.0
2024-05-02 09:40:00,48.72,48.77,48.47,48.71,1233087.0,47.0509,47.0992,46.8095,47.0413,1233087.0
2024-05-02 09:50:00,48.7,48.98,48.7,48.95,1110852.0,47.0316,47.302,47.0316,47.273,1110852.0
2024-05-02 10:00:00,48.96,49.01,48.61,48.63,355399.0,47.2827,47.331,46.9447,46.964,355399.0
2024-05-02 10:10:00,48.64,48.75,48.62,48.7,206395.0,46.9737,47.0799,46.9543,47.0316,206395.0
2024-05-02 10:20:00,48.7,48.7,48.58,48.64,145412.0,47.0316,47.0316,46.9157,46.9737,145412.0
2024-05-02 10:30:00,48.64,48.64,48.49,48.5,130125.0,46.9737,46.9737,46.8288,46.8385,130125.0
2024-05-02 10:40:00,48.5,48.52,48.36,48.5,170943.0,46.8385,46.8578,46.7032,46.8385,170943.0
2024-05-02 10:50:00,48.5,48.61,48.46,48.58,127500.0,46.8385,46.9447,46.7998,46.9157,127500.0
2024-05-02 11:00:00,48.58,48.71,48.53,48.69,103665.0,46.9157,47.0413,46.8674,47.0219,103665.0
2024-05-02 11:10:00,48.68,48.72,48.64,48.7,116492.0,47.0123,47.0509,46.9737,47.0316,116492.0
2024-05-02 11:20:00,48.7,48.74,48.6,48.61,353020.0,47.0316,47.0702,46.935,46.9447,353020.0
2024-05-02 11:30:00,48.6,48.64,48.51,48.55,140913.0,46.935,46.9737,46.8481,46.8867,140913.0
2024-05-02 11:40:00,48.55,48.61,48.55,48.58,72441.0,46.8867,46.9447,46.8867,46.9157,72441.0
2024-05-02 11:50:00,48.57,48.61,48.53,48.58,185373.0,46.9061,46.9447,46.8674,46.9157,185373.0
2024-05-02 12:00:00,48.59,48.62,48.55,48.56,113323.0,46.9254,46.9543,46.8867,46.8964,113323.0
2024-05-02 12:10:00,48.57,48.63,48.56,48.57,244423.0,46.9061,46.964,46.8964,46.9061,244423.0
2024-05-02 12:20:00,48.57,48.65,48.56,48.61,100522.0,46.9061,46.9833,46.8964,46.9447,100522.0
2024-05-02 12:30:00,48.62,48.66,48.55,48.65,186429.0,46.9543,46.993,46.8867,46.9833,186429.0
2024-05-02 12:40:00,48.64,48.68,48.61,48.66,105768.0,46.9737,47.0123,46.9447,46.993,105768.0
2024-05-02 12:50:00,48.65,48.67,48.6,48.63,102412.0,46.9833,47.0026,46.935,46.964,102412.0
2024-05-02 13:00:00,48.64,48.66,48.61,48.63,149141.0,46.9737,46.993,46.9447,46.964,149141.0
2024-05-02 13:10:00,48.64,48.71,48.64,48.69,107435.0,46.9737,47.0413,46.9737,47.0219,107435.0
2024-05-02 13:20:00,48.69,48.75,48.67,48.75,78824.0,47.0219,47.0799,47.0026,47.0799,78824.0
2024-05-02 13:30:00,48.75,48.76,48.69,48.7,94307.0,47.0799,47.0895,47.0219,47.0316,94307.0
2024-05-02 13:40:00,48.7,48.73,48.66,48.7,163620.0,47.0316,47.0606,46.993,47.0316,163620.0
2024-05-02 13:50:00,48.7,48.73,48.69,48.7,73397.0,47.0316,47.0606,47.0219,47.0316,73397.0
2024-05-02 14:00:00,48.71,48.77,48.68,48.75,191785.0,47.0413,47.0992,47.0123,47.0799,191785.0
2024-05-02 14:10:00,48.75,48.81,48.72,48.75,241346.0,47.0799,47.1378,47.0509,47.0799,241346.0
2024-05-02 14:20:00,48.74,48.81,48.73,48.8,89034.0,47.0702,47.1378,47.0606,47.1282,89034.0
2024-05-02 14:30:00,48.8,48.93,48.79,48.92,131767.0,47.1282,47.2537,47.1185,47.2441,131767.0
2024-05-02 14:40:00,48.91,48.99,48.9,48.96,150924.0,47.2344,47.3117,47.2247,47.2827,150924.0
2024-05-02 14:50:00,48.96,49.0,48.92,48.97,158201.0,47.2827,47.3213,47.2441,47.2923,158201.0
2024-05-02 15:00:00,48.97,49.03,48.9,49.03,157683.0,47.2923,47.3503,47.2247,47.3503,157683.0
2024-05-02 15:10:00,49.03,49.07,48.98,49.04,207894.0,47.3503,47.3889,47.302,47.36,207894.0
2024-05-02 15:20:00,49.04,49.06,48.94,48.95,157267.0,47.36,47.3793,47.2634,47.273,157267.0
2024-05-02 15:30:00,48.94,48.97,48.88,48.9,261069.0,47.2634,47.2923,47.2054,47.2247,261069.0
2024-05-02 15:40:00,48.9,48.94,48.86,48.89,275859.0,47.2247,47.2634,47.1861,47.2151,275859.0
2024-05-02 15:50:00,48.89,49.05,48.84,49.04,974972.0,47.2151,47.3696,47.1668,47.36,974972.0
2024-05-03 09:30:00,49.8,50.21,49.68,49.78,1459448.0,48.0939,48.4899,47.978,48.0746,1459448.0
2024-05-03 09:40:00,49.76,49.97,49.63,49.96,1092037.0,48.0553,48.2581,47.9297,48.2484,1092037.0
2024-05-03 09:50:00,49.95,50.06,49.9,49.99,895856.0,48.2388,48.345,48.1905,48.2774,895856.0
2024-05-03 10:00:00,50.0,50.16,49.71,49.82,938539.0,48.2871,48.4416,48.007,48.1132,938539.0
2024-05-03 10:10:00,49.82,49.94,49.73,49.77,661084.0,48.1132,48.2291,48.0263,48.0649,661084.0
2024-05-03 10:20:00,49.77,49.82,49.64,49.79,392997.0,48.0649,48.1132,47.9394,48.0843,392997.0
2024-05-03 10:30:00,49.79,49.84,49.63,49.63,492610.0,48.0843,48.1325,47.9297,47.9297,492610.0
2024-05-03 10:40:00,49.64,49.77,49.63,49.7,239626.0,47.9394,48.0649,47.9297,47.9973,239626.0
2024-05-03 10:50:00,49.69,49.72,49.63,49.64,217624.0,47.9877,48.0167,47.9297,47.9394,217624.0
2024-05-03 11:00:00,49.65,49.75,49.64,49.68,267913.0,47.9491,48.0456,47.9394,47.978,267913.0
2024-05-03 11:10:00,49.67,49.73,49.63,49.67,339293.0,47.9684,48.0263,47.9297,47.9684,339293.0
2024-05-03 11:20:00,49.66,49.73,49.63,49.73,102006.0,47.9587,48.0263,47.9297,48.0263,102006.0
2024-05-03 11:30:00,49.73,49.76,49.67,49.75,120102.0,48.0263,48.0553,47.9684,48.0456,120102.0
2024-05-03 11:40:00,49.75,49.79,49.48,49.55,235193.0,48.0456,48.0843,47.7849,47.8525,235193.0
2024-05-03 11:50:00,49.55,49.68,49.54,49.64,139045.0,47.8525,47.978,47.8428,47.9394,139045.0
2024-05-03 12:00:00,49.64,49.69,49.62,49.66,110204.0,47.9394,47.9877,47.9201,47.9587,110204.0
2024-05-03 12:10:00,49.66,49.7,49.64,49.65,188001.0,47.9587,47.9973,47.9394,47.9491,188001.0
2024-05-03 12:20:00,49.66,49.68,49.63,49.66,69633.0,47.9587,47.978,47.9297,47.9587,69633.0
2024-05-03 12:30:00,49.66,49.69,49.6,49.65,91477.0,47.9587,47.9877,47.9008,47.9491,91477.0
2024-05-03 12:40:00,49.66,49.67,49.61,49.64,85162.0,47.9587,47.9684,47.9104,47.9394,85162.0
2024-05-03 12:50:00,49.64,49.7,49.63,49.66,261334.0,47.9394,47.9973,47.9297,47.9587,261334.0
2024-05-03 13:00:00,49.67,49.73,49.63,49.73,269587.0,47.9684,48.0263,47.9297,48.0263,269587.0
2024-05-03 13:10:00,49.73,49.73,49.68,49.69,155086.0,48.0263,48.0263,47.978,47.9877,155086.0
2024-05-03 13:20:00,49.69,49.69,49.59,49.61,73063.0,47.9877,47.9877,47.8911,47.9104,73063.0
2024-05-03 13:30:00,49.6,49.67,49.54,49.63,202609.0,47.9008,47.9684,47.8428,47.9297,202609.0
2024-05-03 13:40:00,49.64,49.68,49.63,49.66,85390.0,47.9394,47.978,47.9297,47.9587,85390.0
2024-05-03 13:50:00,49.67,49.68,49.65,49.66,87862.0,47.9684,47.978,47.9491,47.9587,87862.0
2024-05-03 14:00:00,49.66,49.73,49.65,49.71,266571.0,47.9587,48.0263,47.9491,48.007,266571.0
2024-05-03 14:10:00,49.71,49.73,49.69,49.72,85777.0,48.007,48.0263,47.9877,48.0167,85777.0
2024-05-03 14:20:00,49.72,49.77,49.7,49.73,209785.0,48.0167,48.0649,47.9973,48.0263,209785.0
2024-05-03 14:30:00,49.73,49.77,49.65,49.67,208811.0,48.0263,48.0649,47.9491,47.9684,208811.0
2024-05-03 14:40:00,49.67,49.72,49.64,49.65,104925.0,47.9684,48.0167,47.9394,47.9491,104925.0
2024-05-03 14:50:00,49.66,49.68,49.62,49.63,174308.0,47.9587,47.978,47.9201,47.9297,174308.0
2024-05-03 15:00:00,49.62,49.65,49.57,49.58,220819.0,47.9201,47.9491,47.8718,47.8815,220819.0
2024-05-03 15:10:00,49.58,49.65,49.52,49.63,264553.0,47.8815,47.9491,47.8235,47.9297,264553.0
2024-05-03 15:20:00,49.63,49.71,49.62,49.68,171610.0,47.9297,48.007,47.9201,47.978,171610.0
2024-05-03 15:30:00,49.67,49.67,49.57,49.59,268820.0,47.9684,47.9684,47.8718,47.8911,268820.0
2024-05-03 15:40:00,49.59,49.65,49.59,49.63,423882.0,47.8911,47.9491,47.8911,47.9297,423882.0
2024-05-03 15:50:00,49.63,49.72,49.59,49.65,1474788.0,47.9297,48.0167,47.8911,47.9491,1474788.0
2024-05-06 09:30:00,50.0,50.18,49.69,49.9,978695.0,48.2871,48.4609,47.9877,48.1905,978695.0
2024-05-06 09:40:00,49.9,50.09,49.9,49.98,203091.0,48.1905,48.374,48.1905,48.2677,203091.0
2024-05-06 09:50:00,49.98,50.07,49.95,50.01,227979.0,48.2677,48.3547,48.2388,48.2967,227979.0
2024-05-06 10:00:00,50.02,50.11,49.96,50.05,272372.0,48.3064,48.3933,48.2484,48.3354,272372.0
2024-05-06 10:10:00,50.06,50.18,50.04,50.15,250923.0,48.345,48.4609,48.3257,48.4319,250923.0
2024-05-06 10:20:00,50.14,50.22,50.12,50.19,249070.0,48.4223,48.4995,48.403,48.4706,249070.0
2024-05-06 10:30:00,50.18,50.22,50.14,50.19,275631.0,48.4609,48.4995,48.4223,48.4706,275631.0
2024-05-06 10:40:00,50.19,50.22,50.11,50.16,86322.0,48.4706,48.4995,48.3933,48.4416,86322.0
2024-05-06 10:50:00,50.15,50.17,50.09,50.12,120559.0,48.4319,48.4512,48.374,48.403,120559.0
2024-05-06 11:00:00,50.12,50.15,50.09,50.12,56651.0,48.403,48.4319,48.374,48.403,56651.0
2024-05-06 11:10:00,50.12,50.12,50.07,50.09,96578.0,48.403,48.403,48.3547,48.374,96578.0
2024-05-06 11:20:00,50.09,50.1,50.02,50.05,131249.0,48.374,48.3836,48.3064,48.3354,131249.0
2024-05-06 11:30:00,50.05,50.12,50.04,50.11,89721.0,48.3354,48.403,48.3257,48.3933,89721.0
2024-05-06 11:40:00,50.12,50.17,50.09,50.17,72820.0,48.403,48.4512,48.374,48.4512,72820.0
2024-05-06 11:50:00,50.18,50.19,50.15,50.16,46112.0,48.4609,48.4706,48.4319,48.4416,46112.0
2024-05-06 12:00:00,50.15,50.17,50.13,50.16,46277.0,48.4319,48.4512,48.4126,48.4416,46277.0
2024-05-06 12:10:00,50.16,50.17,50.11,50.12,100014.0,48.4416,48.4512,48.3933,48.403,100014.0
2024-05-06 12:20:00,50.12,50.16,50.1,50.14,49401.0,48.403,48.4416,48.3836,48.4223,49401.0
2024-05-06 12:30:00,50.13,50.15,50.09,50.12,82267.0,48.4126,48.4319,48.374,48.403,82267.0
2024-05-06 12:40:00,50.11,50.17,50.1,50.14,112665.0,48.3933,48.4512,48.3836,48.4223,112665.0
2024-05-06 12:50:00,50.15,50.16,50.11,50.16,41756.0,48.4319,48.4416,48.3933,48.4416,41756.0
2024-05-06 13:00:00,50.16,50.2,50.15,50.16,111445.0,48.4416,48.4802,48.4319,48.4416,111445.0
2024-05-06 13:10:00,50.17,50.19,50.15,50.18,67467.0,48.4512,48.4706,48.4319,48.4609,67467.0
2024-05-06 13:20:00,50.19,50.22,50.17,50.21,137687.0,48.4706,48.4995,48.4512,48.4899,137687.0
2024-05-06 13:30:00,50.21,50.25,50.2,50.23,389212.0,48.4899,48.5285,48.4802,48.5092,389212.0
2024-05-06 13:40:00,50.23,50.27,50.21,50.26,292037.0,48.5092,48.5478,48.4899,48.5382,292037.0
2024-05-06 13:50:00,50.26,50.33,50.26,50.3,392865.0,48.5382,48.6058,48.5382,48.5768,392865.0
2024-05-06 14:00:00,50.3,50.34,50.29,50.33,119004.0,48.5768,48.6154,48.5671,48.6058,119004.0
2024-05-06 14:10:00,50.33,50.34,50.27,50.27,128830.0,48.6058,48.6154,48.5478,48.5478,128830.0
2024-05-06 14:20:00,50.27,50.32,50.26,50.31,153372.0,48.5478,48.5961,48.5382,48.5864,153372.0
2024-05-06 14:30:00,50.32,50.33,50.22,50.23,104802.0,48.5961,48.6058,48.4995,48.5092,104802.0
2024-05-06 14:40:00,50.24,50.25,50.18,50.21,129364.0,48.5188,48.5285,48.4609,48.4899,129364.0
2024-05-06 14:50:00,50.2,50.23,50.18,50.2,84755.0,48.4802,48.5092,48.4609,48.4802,84755.0
2024-05-06 15:00:00,50.19,50.2,50.1,50.11,173167.0,48.4706,48.4802,48.3836,48.3933,173167.0
2024-05-06 15:10:00,50.1,50.14,50.07,50.14,177142.0,48.3836,48.4223,48.3547,48.4223,177142.0
2024-05-06 15:20:00,50.14,50.16,50.1,50.13,181942.0,48.4223,48.4416,48.3836,48.4126,181942.0
2024-05-06 15:30:00,50.12,50.17,50.11,50.15,213712.0,48.403,48.4512,48.3933,48.4319,213712.0
2024-05-06 15:40:00,50.15,50.18,50.1,50.13,274352.0,48.4319,48.4609,48.3836,48.4126,274352.0
2024-05-06 15:50:00,50.13,50.18,50.03,50.05,1130514.0,48.4126,48.4609,48.316,48.3354,1130514.0
2024-05-07 09:30:00,50.3,50.35,50.15,50.3,614294.0,48.5768,48.6251,48.4319,48.5768,614294.0
2024-05-07 09:40:00,50.29,50.4,50.22,50.37,382867.0,48.5671,48.6734,48.4995,48.6444,382867.0
2024-05-07 09:50:00,50.36,50.43,50.33,50.35,150677.0,48.6347,48.7023,48.6058,48.6251,150677.0
2024-05-07 10:00:00,50.36,50.37,50.25,50.35,217539.0,48.6347,48.6444,48.5285,48.6251,217539.0
2024-05-07 10:10:00,50.34,50.38,50.29,50.36,171475.0,48.6154,48.654,48.5671,48.6347,171475.0
2024-05-07 10:20:00,50.36,50.42,50.33,50.4,200914.0,48.6347,48.6927,48.6058,48.6734,200914.0
2024-05-07 10:30:00,50.4,50.45,50.35,50.39,106695.0,48.6734,48.7216,48.6251,48.6637,106695.0
2024-05-07 10:40:00,50.38,50.42,50.34,50.4,117364.0,48.654,48.6927,48.6154,48.6734,117364.0
2024-05-07 10:50:00,50.4,50.46,50.37,50.42,76375.0,48.6734,48.7313,48.6444,48.6927,76375.0
2024-05-07 11:00:00,50.41,50.48,50.4,50.44,245734.0,48.683,48.7506,48.6734,48.712,245734.0
2024-05-07 11:10:00,50.45,50.53,50.44,50.47,235124.0,48.7216,48.7989,48.712,48.741,235124.0
2024-05-07 11:20:00,50.48,50.48,50.34,50.37,109424.0,48.7506,48.7506,48.6154,48.6444,109424.0
2024-05-07 11:30:00,50.37,50.39,50.32,50.36,67745.0,48.6444,48.6637,48.5961,48.6347,67745.0
2024-05-07 11:40:00,50.35,50.41,50.33,50.38,55370.0,48.6251,48.683,48.6058,48.654,55370.0
2024-05-07 11:50:00,50.39,50.39,50.35,50.37,29324.0,48.6637,48.6637,48.6251,48.6444,29324.0
2024-05-07 12:00:00,50.36,50.39,50.32,50.34,58036.0,48.6347,48.6637,48.5961,48.6154,58036.0
2024-05-07 12:10:00,50.34,50.36,50.32,50.36,110289.0,48.6154,48.6347,48.5961,48.6347,110289.0
2024-05-07 12:20:00,50.36,50.39,50.34,50.38,87758.0,48.6347,48.6637,48.6154,48.654,87758.0
2024-05-07 12:30:00,50.37,50.39,50.34,50.34,47781.0,48.6444,48.6637,48.6154,48.6154,47781.0
2024-05-07 12:40:00,50.34,50.35,50.29,50.32,66751.0,48.6154,48.6251,48.5671,48.5961,66751.0
2024-05-07 12:50:00,50.32,50.34,50.29,50.33,97391.0,48.5961,48.6154,48.5671,48.6058,97391.0
2024-05-07 13:00:00,50.33,50.35,50.31,50.33,67222.0,48.6058,48.6251,48.5864,48.6058,67222.0
2024-05-07 13:10:00,50.32,50.32,50.21,50.23,261918.0,48.5961,48.5961,48.4899,48.5092,261918.0
2024-05-07 13:20:00,50.23,50.27,50.21,50.21,289441.0,48.5092,48.5478,48.4899,48.4899,289441.0
2024-05-07 13:30:00,50.21,50.22,50.17,50.18,184438.0,48.4899,48.4995,48.4512,48.4609,184438.0
2024-05-07 13:40:00,50.18,50.19,50.06,50.07,239092.0,48.4609,48.4706,48.345,48.3547,239092.0
2024-05-07 13:50:00,50.06,50.13,50.05,50.08,146159.0,48.345,48.4126,48.3354,48.3643,146159.0
2024-05-07 14:00:00,50.08,50.14,50.05,50.06,124728.0,48.3643,48.4223,48.3354,48.345,124728.0
2024-05-07 14:10:00,50.06,50.11,50.06,50.08,207111.0,48.345,48.3933,48.345,48.3643,207111.0
2024-05-07 14:20:00,50.09,50.13,50.05,50.12,321266.0,48.374,48.4126,48.3354,48.403,321266.0
2024-05-07 14:30:00,50.12,50.13,50.05,50.06,156658.0,48.403,48.4126,48.3354,48.345,156658.0
2024-05-07 14:40:00,50.07,50.11,50.05,50.05,178129.0,48.3547,48.3933,48.3354,48.3354,178129.0
2024-05-07 14:50:00,50.05,50.07,50.0,50.0,191149.0,48.3354,48.3547,48.2871,48.2871,191149.0
2024-05-07 15:00:00,50.01,50.04,49.95,50.03,106348.0,48.2967,48.3257,48.2388,48.316,106348.0
2024-05-07 15:10:00,50.03,50.04,49.99,50.01,191638.0,48.316,48.3257,48.2774,48.2967,191638.0
2024-05-07 15:20:00,50.02,50.04,49.99,50.04,308038.0,48.3064,48.3257,48.2774,48.3257,308038.0
2024-05-07 15:30:00,50.04,50.08,50.03,50.05,211322.0,48.3257,48.3643,48.316,48.3354,211322.0
2024-05-07 15:40:00,50.05,50.1,50.02,50.09,209406.0,48.3354,48.3836,48.3064,48.374,209406.0
2024-05-07 15:50:00,50.09,50.1,49.85,49.88,895025.0,48.374,48.3836,48.1422,48.1712,895025.0
2024-05-08 09:30:00,49.49,49.58,49.3,49.56,575604.0,47.7945,47.8815,47.611,47.8621,575604.0
2024-05-08 09:40:00,49.55,49.66,49.46,49.66,226696.0,47.8525,47.9587,47.7656,47.9587,226696.0
2024-05-08 09:50:00,49.65,49.7,49.53,49.58,175160.0,47.9491,47.9973,47.8332,47.8815,175160.0
2024-05-08 10:00:00,49.58,49.62,49.49,49.55,296673.0,47.8815,47.9201,47.7945,47.8525,296673.0
2024-05-08 10:10:00,49.55,49.56,49.46,49.51,73314.0,47.8525,47.8621,47.7656,47.8139,73314.0
2024-05-08 10:20:00,49.51,49.63,49.49,49.61,87006.0,47.8139,47.9297,47.7945,47.9104,87006.0
2024-05-08 10:30:00,49.61,49.64,49.53,49.56,158446.0,47.9104,47.9394,47.8332,47.8621,158446.0
2024-05-08 10:40:00,49.56,49.67,49.55,49.65,155729.0,47.8621,47.9684,47.8525,47.9491,155729.0
2024-05-08 10:50:00,49.65,49.71,49.64,49.7,112476.0,47.9491,48.007,47.9394,47.9973,112476.0
2024-05-08 11:00:00,49.69,49.79,49.66,49.77,153907.0,47.9877,48.0843,47.9587,48.0649,153907.0
2024-05-08 11:10:00,49.77,49.88,49.76,49.86,186776.0,48.0649,48.1712,48.0553,48.1519,186776.0
2024-05-08 11:20:00,49.86,49.93,49.83,49.91,201221.0,48.1519,48.2195,48.1229,48.2001,201221.0
2024-05-08 11:30:00,49.91,49.91,49.81,49.83,116227.0,48.2001,48.2001,48.1036,48.1229,116227.0
2024-05-08 11:40:00,49.83,49.86,49.82,49.83,35958.0,48.1229,48.1519,48.1132,48.1229,35958.0
2024-05-08 11:50:00,49.83,49.88,49.82,49.87,66518.0,48.1229,48.1712,48.1132,48.1615,66518.0
2024-05-08 12:00:00,49.86,49.89,49.84,49.84,78537.0,48.1519,48.1808,48.1325,48.1325,78537.0
2024-05-08 12:10:00,49.84,49.87,49.82,49.87,66399.0,48.1325,48.1615,48.1132,48.1615,66399.0
2024-05-08 12:20:00,49.86,49.88,49.83,49.85,92929.0,48.1519,48.1712,48.1229,48.1422,92929.0
2024-05-08 12:30:00,49.85,49.88,49.77,49.79,56673.0,48.1422,48.1712,48.0649,48.0843,56673.0
2024-05-08 12:40:00,49.79,49.85,49.78,49.85,102044.0,48.0843,48.1422,48.0746,48.1422,102044.0
2024-05-08 12:50:00,49.84,49.9,49.84,49.9,81572.0,48.1325,48.1905,48.1325,48.1905,81572.0
2024-05-08 13:00:00,49.9,49.96,49.82,49.95,131249.0,48.1905,48.2484,48.1132,48.2388,131249.0
2024-05-08 13:10:00,49.94,49.99,49.94,49.95,130615.0,48.2291,48.2774,48.2291,48.2388,130615.0
2024-05-08 13:20:00,49.95,50.0,49.94,49.99,83181.0,48.2388,48.2871,48.2291,48.2774,83181.0
2024-05-08 13:30:00,49.99,50.01,49.96,49.98,81070.0,48.2774,48.2967,48.2484,48.2677,81070.0
2024-05-08 13:40:00,49.98,50.04,49.97,50.04,86388.0,48.2677,48.3257,48.2581,48.3257,86388.0
2024-05-08 13:50:00,50.04,50.06,50.02,50.04,102593.0,48.3257,48.345,48.3064,48.3257,102593.0
2024-05-08 14:00:00,50.04,50.07,50.02,50.05,87521.0,48.3257,48.3547,48.3064,48.3354,87521.0
2024-05-08 14:10:00,50.05,50.07,50.03,50.06,49613.0,48.3354,48.3547,48.316,48.345,49613.0
2024-05-08 14:20:00,50.07,50.11,50.06,50.1,121828.0,48.3547,48.3933,48.345,48.3836,121828.0
2024-05-08 14:30:00,50.11,50.13,50.07,50.08,137959.0,48.3933,48.4126,48.3547,48.3643,137959.0
2024-05-08 14:40:00,50.08,50.08,50.04,50.05,100350.0,48.3643,48.3643,48.3257,48.3354,100350.0
2024-05-08 14:50:00,50.05,50.08,50.03,50.07,84331.0,48.3354,48.3643,48.316,48.3547,84331.0
2024-05-08 15:00:00,50.07,50.15,50.05,50.13,185758.0,48.3547,48.4319,48.3354,48.4126,185758.0
2024-05-08 15:10:00,50.13,50.16,50.12,50.15,97086.0,48.4126,48.4416,48.403,48.4319,97086.0
2024-05-08 15:20:00,50.15,50.17,50.11,50.13,160465.0,48.4319,48.4512,48.3933,48.4126,160465.0
2024-05-08 15:30:00,50.13,50.17,50.12,50.14,96716.0,48.4126,48.4512,48.403,48.4223,96716.0
2024-05-08 15:40:00,50.14,50.15,50.08,50.12,222797.0,48.4223,48.4319,48.3643,48.403,222797.0
2024-05-08 15:50:00,50.12,50.18,50.09,50.15,711491.0,48.403,48.4609,48.374,48.4319,711491.0
2024-05-09 09:30:00,50.14,50.16,49.92,49.97,453361.0,48.4223,48.4416,48.2098,48.2581,453361.0
2024-05-09 09:40:00,49.97,50.12,49.91,50.11,216623.0,48.2581,48.403,48.2001,48.3933,216623.0
2024-05-09 09:50:00,50.11,50.3,50.09,50.25,355466.0,48.3933,48.5768,48.374,48.5285,355466.0
2024-05-09 10:00:00,50.25,50.39,50.23,50.39,422547.0,48.5285,48.6637,48.5092,48.6637,422547.0
2024-05-09 10:10:00,50.39,50.42,50.33,50.34,166128.0,48.6637,48.6927,48.6058,48.6154,166128.0
2024-05-09 10:20:00,50.35,50.46,50.33,50.42,357386.0,48.6251,48.7313,48.6058,48.6927,357386.0
2024-05-09 10:30:00,50.42,50.44,50.33,50.37,162174.0,48.6927,48.712,48.6058,48.6444,162174.0
2024-05-09 10:40:00,50.37,50.4,50.33,50.38,96464.0,48.6444,48.6734,48.6058,48.654,96464.0
2024-05-09 10:50:00,50.38,50.41,50.33,50.38,230270.0,48.654,48.683,48.6058,48.654,230270.0
2024-05-09 11:00:00,50.38,50.41,50.35,50.37,106002.0,48.654,48.683,48.6251,48.6444,106002.0
2024-05-09 11:10:00,50.37,50.43,50.37,50.43,79147.0,48.6444,48.7023,48.6444,48.7023,79147.0
2024-05-09 11:20:00,50.43,50.43,50.35,50.37,161366.0,48.7023,48.7023,48.6251,48.6444,161366.0
2024-05-09 11:30:00,50.37,50.39,50.3,50.34,282757.0,48.6444,48.6637,48.5768,48.6154,282757.0
2024-05-09 11:40:00,50.35,50.39,50.34,50.38,186360.0,48.6251,48.6637,48.6154,48.654,186360.0
2024-05-09 11:50:00,50.38,50.38,50.33,50.33,172920.0,48.654,48.654,48.6058,48.6058,172920.0
2024-05-09 12:00:00,50.34,50.36,50.31,50.33,103076.0,48.6154,48.6347,48.5864,48.6058,103076.0
2024-05-09 12:10:00,50.34,50.35,50.29,50.31,53996.0,48.6154,48.6251,48.5671,48.5864,53996.0
2024-05-09 12:20:00,50.31,50.32,50.27,50.29,50184.0,48.5864,48.5961,48.5478,48.5671,50184.0
2024-05-09 12:30:00,50.28,50.28,50.17,50.18,151475.0,48.5575,48.5575,48.4512,48.4609,151475.0
2024-05-09 12:40:00,50.18,50.21,50.15,50.16,84357.0,48.4609,48.4899,48.4319,48.4416,84357.0
2024-05-09 12:50:00,50.17,50.2,50.15,50.17,63049.0,48.4512,48.4802,48.4319,48.4512,63049.0
2024-05-09 13:00:00,50.17,50.27,50.16,50.23,166741.0,48.4512,48.5478,48.4416,48.5092,166741.0
2024-05-09 13:10:00,50.22,50.25,50.19,50.2,52986.0,48.4995,48.5285,48.4706,48.4802,52986.0
2024-05-09 13:20:00,50.19,50.2,50.15,50.17,105410.0,48.4706,48.4802,48.4319,48.4512,105410.0
2024-05-09 13:30:00,50.17,50.2,50.14,50.19,97768.0,48.4512,48.4802,48.4223,48.4706,97768.0
2024-05-09 13:40:00,50.19,50.2,50.16,50.16,96925.0,48.4706,48.4802,48.4416,48.4416,96925.0
2024-05-09 13:50:00,50.16,50.18,50.15,50.16,75499.0,48.4416,48.4609,48.4319,48.4416,75499.0
2024-05-09 14:00:00,50.16,50.2,50.15,50.17,67384.0,48.4416,48.4802,48.4319,48.4512,67384.0
2024-05-09 14:10:00,50.17,50.19,50.15,50.19,74002.0,48.4512,48.4706,48.4319,48.4706,74002.0
2024-05-09 14:20:00,50.19,50.23,50.18,50.23,105253.0,48.4706,48.5092,48.4609,48.5092,105253.0
2024-05-09 14:30:00,50.22,50.23,50.12,50.15,104325.0,48.4995,48.5092,48.403,48.4319,104325.0
2024-05-09 14:40:00,50.14,50.15,50.09,50.12,83601.0,48.4223,48.4319,48.374,48.403,83601.0
2024-05-09 14:50:00,50.12,50.21,50.12,50.2,167139.0,48.403,48.4899,48.403,48.4802,167139.0
2024-05-09 15:00:00,50.19,50.23,50.19,50.22,138861.0,48.4706,48.5092,48.4706,48.4995,138861.0
2024-05-09 15:10:00,50.22,50.25,50.2,50.23,103143.0,48.4995,48.5285,48.4802,48.5092,103143.0
2024-05-09 15:20:00,50.23,50.28,50.23,50.24,110949.0,48.5092,48.5575,48.5092,48.5188,110949.0
2024-05-09 15:30:00,50.23,50.34,50.21,50.33,273359.0,48.5092,48.6154,48.4899,48.6058,273359.0
2024-05-09 15:40:00,50.32,50.36,50.3,50.34,389505.0,48.5961,48.6347,48.5768,48.6154,389505.0
2024-05-09 15:50:00,50.35,50.46,50.35,50.4,992160.0,48.6251,48.7313,48.6251,48.6734,992160.0
2024-05-10 09:30:00,50.58,50.6,50.44,50.48,373040.0,48.8472,48.8665,48.712,48.7506,373040.0
2024-05-10 09:40:00,50.48,50.55,50.48,50.54,249315.0,48.7506,48.8182,48.7506,48.8086,249315.0
2024-05-10 09:50:00,50.54,50.55,50.5,50.54,349083.0,48.8086,48.8182,48.7699,48.8086,349083.0
2024-05-10 10:00:00,50.54,50.54,50.36,50.46,431538.0,48.8086,48.8086,48.6347,48.7313,431538.0
2024-05-10 10:10:00,50.46,50.49,50.42,50.45,184454.0,48.7313,48.7603,48.6927,48.7216,184454.0
2024-05-10 10:20:00,50.44,50.45,50.29,50.31,402491.0,48.712,48.7216,48.5671,48.5864,402491.0
2024-05-10 10:30:00,50.31,50.37,50.27,50.37,246565.0,48.5864,48.6444,48.5478,48.6444,246565.0
2024-05-10 10:40:00,50.37,50.39,50.2,50.21,356687.0,48.6444,48.6637,48.4802,48.4899,356687.0
2024-05-10 10:50:00,50.21,50.22,50.06,50.06,523649.0,48.4899,48.4995,48.345,48.345,523649.0
2024-05-10 11:00:00,50.07,50.08,49.95,49.96,790732.0,48.3547,48.3643,48.2388,48.2484,790732.0
2024-05-10 11:10:00,49.96,50.14,49.95,50.11,266765.0,48.2484,48.4223,48.2388,48.3933,266765.0
2024-05-10 11:20:00,50.11,50.2,50.1,50.19,138141.0,48.3933,48.4802,48.3836,48.4706,138141.0
2024-05-10 11:30:00,50.18,50.24,50.16,50.19,203732.0,48.4609,48.5188,48.4416,48.4706,203732.0
2024-05-10 11:40:00,50.19,50.23,50.14,50.23,72932.0,48.4706,48.5092,48.4223,48.5092,72932.0
2024-05-10 11:50:00,50.24,50.31,50.23,50.3,72838.0,48.5188,48.5864,48.5092,48.5768,72838.0
2024-05-10 12:00:00,50.29,50.32,50.26,50.31,116198.0,48.5671,48.5961,48.5382,48.5864,116198.0
2024-05-10 12:10:00,50.31,50.34,50.3,50.33,49211.0,48.5864,48.6154,48.5768,48.6058,49211.0
2024-05-10 12:20:00,50.32,50.35,50.3,50.32,41436.0,48.5961,48.6251,48.5768,48.5961,41436.0
2024-05-10 12:30:00,50.32,50.34,50.3,50.32,63331.0,48.5961,48.6154,48.5768,48.5961,63331.0
2024-05-10 12:40:00,50.32,50.32,50.28,50.31,37698.0,48.5961,48.5961,48.5575,48.5864,37698.0
2024-05-10 12:50:00,50.3,50.33,50.29,50.3,56027.0,48.5768,48.6058,48.5671,48.5768,56027.0
2024-05-10 13:00:00,50.29,50.29,50.21,50.23,131927.0,48.5671,48.5671,48.4899,48.5092,131927.0
2024-05-10 13:10:00,50.23,50.24,50.18,50.23,79836.0,48.5092,48.5188,48.4609,48.5092,79836.0
2024-05-10 13:20:00,50.23,50.29,50.23,50.29,75310.0,48.5092,48.5671,48.5092,48.5671,75310.0
2024-05-10 13:30:00,50.29,50.34,50.27,50.33,63011.0,48.5671,48.6154,48.5478,48.6058,63011.0
2024-05-10 13:40:00,50.33,50.36,50.3,50.32,77496.0,48.6058,48.6347,48.5768,48.5961,77496.0
2024-05-10 13:50:00,50.32,50.35,50.32,50.33,81128.0,48.5961,48.6251,48.5961,48.6058,81128.0
2024-05-10 14:00:00,50.32,50.32,50.28,50.3,76874.0,48.5961,48.5961,48.5575,48.5768,76874.0
2024-05-10 14:10:00,50.3,50.36,50.29,50.36,49878.0,48.5768,48.6347,48.5671,48.6347,49878.0
2024-05-10 14:20:00,50.35,50.36,50.33,50.36,47641.0,48.6251,48.6347,48.6058,48.6347,47641.0
2024-05-10 14:30:00,50.36,50.38,50.34,50.37,63779.0,48.6347,48.654,48.6154,48.6444,63779.0
2024-05-10 14:40:00,50.37,50.39,50.35,50.38,85014.0,48.6444,48.6637,48.6251,48.654,85014.0
2024-05-10 14:50:00,50.39,50.43,50.38,50.42,68537.0,48.6637,48.7023,48.654,48.6927,68537.0
2024-05-10 15:00:00,50.42,50.43,50.4,50.41,91250.0,48.6927,48.7023,48.6734,48.683,91250.0
2024-05-10 15:10:00,50.42,50.43,50.37,50.43,106734.0,48.6927,48.7023,48.6444,48.7023,106734.0
2024-05-10 15:20:00,50.43,50.47,50.41,50.43,114464.0,48.7023,48.741,48.683,48.7023,114464.0
2024-05-10 15:30:00,50.43,50.48,50.41,50.47,200947.0,48.7023,48.7506,48.683,48.741,200947.0
2024-05-10 15:40:00,50.47,50.49,50.37,50.4,332894.0,48.741,48.7603,48.6444,48.6734,332894.0
2024-05-10 15:50:00,50.41,50.49,50.38,50.39,922620.0,48.683,48.7603,48.654,48.6637,922620.0
2024-05-13 09:30:00,50.59,50.79,50.55,50.64,531381.0,48.8569,49.05,48.8182,48.9051,531381.0
2024-05-13 09:40:00,50.63,50.67,50.52,50.66,187850.0,48.8955,48.9341,48.7892,48.9245,187850.0
2024-05-13 09:50:00,50.67,50.75,50.62,50.72,138946.0,48.9341,49.0114,48.8858,48.9824,138946.0
2024-05-13 10:00:00,50.73,50.78,50.71,50.78,203157.0,48.9921,49.0403,48.9727,49.0403,203157.0
2024-05-13 10:10:00,50.78,50.78,50.69,50.73,102303.0,49.0403,49.0403,48.9534,48.9921,102303.0
2024-05-13 10:20:00,50.73,50.74,50.6,50.68,325021.0,48.9921,49.0017,48.8665,48.9438,325021.0
2024-05-13 10:30:00,50.68,50.75,50.64,50.74,274968.0,48.9438,49.0114,48.9051,49.0017,274968.0
2024-05-13 10:40:00,50.75,50.77,50.67,50.68,176216.0,49.0114,49.0307,48.9341,48.9438,176216.0
2024-05-13 10:50:00,50.68,50.7,50.61,50.64,194518.0,48.9438,48.9631,48.8762,48.9051,194518.0
2024-05-13 11:00:00,50.64,50.68,50.58,50.67,102797.0,48.9051,48.9438,48.8472,48.9341,102797.0
2024-05-13 11:10:00,50.66,50.7,50.63,50.66,138276.0,48.9245,48.9631,48.8955,48.9245,138276.0
2024-05-13 11:20:00,50.66,50.69,50.64,50.65,60895.0,48.9245,48.9534,48.9051,48.9148,60895.0
2024-05-13 11:30:00,50.66,50.66,50.57,50.59,198353.0,48.9245,48.9245,48.8375,48.8569,198353.0
2024-05-13 11:40:00,50.59,50.63,50.55,50.62,158950.0,48.8569,48.8955,48.8182,48.8858,158950.0
2024-05-13 11:50:00,50.62,50.63,50.58,50.61,127117.0,48.8858,48.8955,48.8472,48.8762,127117.0
2024-05-13 12:00:00,50.6,50.62,50.55,50.56,155135.0,48.8665,48.8858,48.8182,48.8279,155135.0
2024-05-13 12:10:00,50.56,50.57,50.54,50.56,101882.0,48.8279,48.8375,48.8086,48.8279,101882.0
2024-05-13 12:20:00,50.55,50.57,50.54,50.56,120665.0,48.8182,48.8375,48.8086,48.8279,120665.0
2024-05-13 12:30:00,50.55,50.61,50.53,50.6,94329.0,48.8182,48.8762,48.7989,48.8665,94329.0
2024-05-13 12:40:00,50.6,50.6,50.57,50.58,65044.0,48.8665,48.8665,48.8375,48.8472,65044.0
2024-05-13 12:50:00,50.57,50.64,50.57,50.59,144027.0,48.8375,48.9051,48.8375,48.8569,144027.0
2024-05-13 13:00:00,50.59,50.59,50.46,50.47,267532.0,48.8569,48.8569,48.7313,48.741,267532.0
2024-05-13 13:10:00,50.46,50.49,50.45,50.48,141276.0,48.7313,48.7603,48.7216,48.7506,141276.0
2024-05-13 13:20:00,50.48,50.5,50.46,50.47,76473.0,48.7506,48.7699,48.7313,48.741,76473.0
2024-05-13 13:30:00,50.48,50.5,50.46,50.47,89875.0,48.7506,48.7699,48.7313,48.741,89875.0
2024-05-13 13:40:00,50.47,50.52,50.46,50.5,54959.0,48.741,48.7892,48.7313,48.7699,54959.0
2024-05-13 13:50:00,50.51,50.54,50.49,50.53,109565.0,48.7796,48.8086,48.7603,48.7989,109565.0
2024-05-13 14:00:00,50.53,50.54,50.46,50.48,93227.0,48.7989,48.8086,48.7313,48.7506,93227.0
2024-05-13 14:10:00,50.49,50.52,50.48,50.48,120227.0,48.7603,48.7892,48.7506,48.7506,120227.0
2024-05-13 14:20:00,50.48,50.51,50.46,50.5,126541.0,48.7506,48.7796,48.7313,48.7699,126541.0
2024-05-13 14:30:00,50.49,50.57,50.49,50.53,124786.0,48.7603,48.8375,48.7603,48.7989,124786.0
2024-05-13 14:40:00,50.53,50.64,50.53,50.57,428453.0,48.7989,48.9051,48.7989,48.8375,428453.0
2024-05-13 14:50:00,50.57,50.6,50.55,50.57,387798.0,48.8375,48.8665,48.8182,48.8375,387798.0
2024-05-13 15:00:00,50.57,50.64,50.52,50.53,338269.0,48.8375,48.9051,48.7892,48.7989,338269.0
2024-05-13 15:10:00,50.53,50.56,50.47,50.55,481485.0,48.7989,48.8279,48.741,48.8182,481485.0
2024-05-13 15:20:00,50.54,50.55,50.42,50.43,230454.0,48.8086,48.8182,48.6927,48.7023,230454.0
2024-05-13 15:30:00,50.42,50.43,50.33,50.38,286952.0,48.6927,48.7023,48.6058,48.654,286952.0
2024-05-13 15:40:00,50.37,50.42,50.3,50.31,373630.0,48.6444,48.6927,48.5768,48.5864,373630.0
2024-05-13 15:50:00,50.32,50.43,50.29,50.32,840418.0,48.5961,48.7023,48.5671,48.5961,840418.0
2024-05-14 09:30:00,50.81,50.98,50.49,50.58,943951.0,49.0693,49.2335,48.7603,48.8472,943951.0
2024-05-14 09:40:00,50.57,50.81,50.56,50.79,338274.0,48.8375,49.0693,48.8279,49.05,338274.0
2024-05-14 09:50:00,50.8,51.0,50.79,50.96,400815.0,49.0597,49.2528,49.05,49.2142,400815.0
2024-05-14 10:00:00,50.96,50.98,50.84,50.89,296779.0,49.2142,49.2335,49.0983,49.1466,296779.0
2024-05-14 10:10:00,50.89,50.94,50.75,50.76,406061.0,49.1466,49.1949,49.0114,49.021,406061.0
2024-05-14 10:20:00,50.76,50.82,50.74,50.78,525612.0,49.021,49.079,49.0017,49.0403,525612.0
2024-05-14 10:30:00,50.78,50.83,50.71,50.75,318675.0,49.0403,49.0886,48.9727,49.0114,318675.0
2024-05-14 10:40:00,50.75,50.79,50.69,50.75,235629.0,49.0114,49.05,48.9534,49.0114,235629.0
2024-05-14 10:50:00,50.74,50.81,50.73,50.78,137862.0,49.0017,49.0693,48.9921,49.0403,137862.0
2024-05-14 11:00:00,50.78,50.89,50.77,50.82,527176.0,49.0403,49.1466,49.0307,49.079,527176.0
2024-05-14 11:10:00,50.82,50.91,50.8,50.87,201771.0,49.079,49.1659,49.0597,49.1273,201771.0
2024-05-14 11:20:00,50.87,50.87,50.81,50.81,138833.0,49.1273,49.1273,49.0693,49.0693,138833.0
2024-05-14 11:30:00,50.82,50.85,50.78,50.85,189346.0,49.079,49.1079,49.0403,49.1079,189346.0
2024-05-14 11:40:00,50.85,50.85,50.81,50.82,75970.0,49.1079,49.1079,49.0693,49.079,75970.0
2024-05-14 11:50:00,50.82,50.83,50.76,50.79,47903.0,49.079,49.0886,49.021,49.05,47903.0
2024-05-14 12:00:00,50.78,50.79,50.75,50.77,62146.0,49.0403,49.05,49.0114,49.0307,62146.0
2024-05-14 12:10:00,50.76,50.78,50.74,50.76,66010.0,49.021,49.0403,49.0017,49.021,66010.0
2024-05-14 12:20:00,50.76,50.78,50.72,50.74,58989.0,49.021,49.0403,48.9824,49.0017,58989.0
2024-05-14 12:30:00,50.74,50.74,50.7,50.72,63289.0,49.0017,49.0017,48.9631,48.9824,63289.0
2024-05-14 12:40:00,50.72,50.74,50.71,50.72,60424.0,48.9824,49.0017,48.9727,48.9824,60424.0
2024-05-14 12:50:00,50.72,50.72,50.68,50.71,59179.0,48.9824,48.9824,48.9438,48.9727,59179.0
2024-05-14 13:00:00,50.71,50.71,50.63,50.64,81979.0,48.9727,48.9727,48.8955,48.9051,81979.0
2024-05-14 13:10:00,50.64,50.65,50.62,50.65,82931.0,48.9051,48.9148,48.8858,48.9148,82931.0
2024-05-14 13:20:00,50.64,50.65,50.57,50.6,83624.0,48.9051,48.9148,48.8375,48.8665,83624.0
2024-05-14 13:30:00,50.59,50.61,50.58,50.6,76648.0,48.8569,48.8762,48.8472,48.8665,76648.0
2024-05-14 13:40:00,50.6,50.6,50.54,50.55,224056.0,48.8665,48.8665,48.8086,48.8182,224056.0
2024-05-14 13:50:00,50.55,50.59,50.55,50.57,104737.0,48.8182,48.8569,48.8182,48.8375,104737.0
2024-05-14 14:00:00,50.57,50.65,50.55,50.65,161523.0,48.8375,48.9148,48.8182,48.9148,161523.0
2024-05-14 14:10:00,50.64,50.68,50.64,50.65,169428.0,48.9051,48.9438,48.9051,48.9148,169428.0
2024-05-14 14:20:00,50.65,50.73,50.64,50.73,215386.0,48.9148,48.9921,48.9051,48.9921,215386.0
2024-05-14 14:30:00,50.72,50.78,50.72,50.77,121386.0,48.9824,49.0403,48.9824,49.0307,121386.0
2024-05-14 14:40:00,50.77,50.81,50.69,50.69,190533.0,49.0307,49.0693,48.9534,48.9534,190533.0
2024-05-14 14:50:00,50.69,50.7,50.64,50.66,108245.0,48.9534,48.9631,48.9051,48.9245,108245.0
2024-05-14 15:00:00,50.66,50.7,50.63,50.63,91956.0,48.9245,48.9631,48.8955,48.8955,91956.0
2024-05-14 15:10:00,50.64,50.66,50.63,50.66,104811.0,48.9051,48.9245,48.8955,48.9245,104811.0
2024-05-14 15:20:00,50.65,50.66,50.62,50.65,263440.0,48.9148,48.9245,48.8858,48.9148,263440.0
2024-05-14 15:30:00,50.65,50.71,50.64,50.7,400041.0,48.9148,48.9727,48.9051,48.9631,400041.0
2024-05-14 15:40:00,50.71,50.79,50.7,50.78,339962.0,48.9727,49.05,48.9631,49.0403,339962.0
2024-05-14 15:50:00,50.78,50.93,50.78,50.86,830978.0,49.0403,49.1852,49.0403,49.1176,830978.0
2024-05-15 09:30:00,51.45,51.75,51.45,51.64,1766874.0,49.6874,49.9771,49.6874,49.8709,1766874.0
2024-05-15 09:40:00,51.64,51.65,51.38,51.5,634221.0,49.8709,49.8805,49.6198,49.7357,634221.0
2024-05-15 09:50:00,51.49,51.51,51.38,51.42,505459.0,49.726,49.7453,49.6198,49.6584,505459.0
2024-05-15 10:00:00,51.42,51.47,51.29,51.4,680563.0,49.6584,49.7067,49.5329,49.6391,680563.0
2024-05-15 10:10:00,51.4,51.42,51.25,51.28,193185.0,49.6391,49.6584,49.4942,49.5232,193185.0
2024-05-15 10:20:00,51.28,51.29,51.15,51.17,480233.0,49.5232,49.5329,49.3977,49.417,480233.0
2024-05-15 10:30:00,51.18,51.22,51.16,51.21,217634.0,49.4266,49.4653,49.4073,49.4556,217634.0
2024-05-15 10:40:00,51.21,51.25,51.17,51.18,308542.0,49.4556,49.4942,49.417,49.4266,308542.0
2024-05-15 10:50:00,51.18,51.21,51.04,51.05,140526.0,49.4266,49.4556,49.2914,49.3011,140526.0
2024-05-15 11:00:00,51.04,51.06,50.87,50.95,954786.0,49.2914,49.3107,49.1273,49.2045,954786.0
2024-05-15 11:10:00,50.94,51.1,50.94,51.1,649327.0,49.1949,49.3494,49.1949,49.3494,649327.0
2024-05-15 11:20:00,51.1,51.15,51.03,51.13,395629.0,49.3494,49.3977,49.2818,49.3784,395629.0
2024-05-15 11:30:00,51.14,51.17,51.08,51.12,272453.0,49.388,49.417,49.3301,49.3687,272453.0
2024-05-15 11:40:00,51.12,51.19,51.12,51.13,242253.0,49.3687,49.4363,49.3687,49.3784,242253.0
2024-05-15 11:50:00,51.12,51.13,51.02,51.04,167404.0,49.3687,49.3784,49.2721,49.2914,167404.0
2024-05-15 12:00:00,51.04,51.04,50.93,50.97,114158.0,49.2914,49.2914,49.1852,49.2238,114158.0
2024-05-15 12:10:00,50.97,51.02,50.96,51.0,56510.0,49.2238,49.2721,49.2142,49.2528,56510.0
2024-05-15 12:20:00,51.0,51.03,50.99,51.01,69242.0,49.2528,49.2818,49.2431,49.2625,69242.0
2024-05-15 12:30:00,51.01,51.05,50.95,51.02,158446.0,49.2625,49.3011,49.2045,49.2721,158446.0
2024-05-15 12:40:00,51.02,51.07,51.01,51.04,70793.0,49.2721,49.3204,49.2625,49.2914,70793.0
2024-05-15 12:50:00,51.04,51.09,51.04,51.08,98054.0,49.2914,49.3397,49.2914,49.3301,98054.0
2024-05-15 13:00:00,51.07,51.09,50.95,50.96,127443.0,49.3204,49.3397,49.2045,49.2142,127443.0
2024-05-15 13:10:00,50.97,50.98,50.88,50.9,217047.0,49.2238,49.2335,49.1369,49.1562,217047.0
2024-05-15 13:20:00,50.89,50.89,50.83,50.85,187122.0,49.1466,49.1466,49.0886,49.1079,187122.0
2024-05-15 13:30:00,50.84,50.85,50.8,50.8,413090.0,49.0983,49.1079,49.0597,49.0597,413090.0
2024-05-15 13:40:00,50.8,50.81,50.69,50.72,633725.0,49.0597,49.0693,48.9534,48.9824,633725.0
2024-05-15 13:50:00,50.72,50.81,50.71,50.79,163954.0,48.9824,49.0693,48.9727,49.05,163954.0
2024-05-15 14:00:00,50.78,50.81,50.75,50.8,141322.0,49.0403,49.0693,49.0114,49.0597,141322.0
2024-05-15 14:10:00,50.8,50.83,50.78,50.79,199709.0,49.0597,49.0886,49.0403,49.05,199709.0
2024-05-15 14:20:00,50.79,50.79,50.74,50.77,370213.0,49.05,49.05,49.0017,49.0307,370213.0
2024-05-15 14:30:00,50.78,50.8,50.76,50.79,170723.0,49.0403,49.0597,49.021,49.05,170723.0
2024-05-15 14:40:00,50.78,50.84,50.76,50.82,220805.0,49.0403,49.0983,49.021,49.079,220805.0
2024-05-15 14:50:00,50.82,50.86,50.81,50.86,81044.0,49.079,49.1176,49.0693,49.1176,81044.0
2024-05-15 15:00:00,50.87,50.92,50.85,50.91,137242.0,49.1273,49.1755,49.1079,49.1659,137242.0
2024-05-15 15:10:00,50.91,50.96,50.9,50.94,105992.0,49.1659,49.2142,49.1562,49.1949,105992.0
2024-05-15 15:20:00,50.94,50.97,50.87,50.88,202197.0,49.1949,49.2238,49.1273,49.1369,202197.0
2024-05-15 15:30:00,50.87,50.97,50.85,50.96,406699.0,49.1273,49.2238,49.1079,49.2142,406699.0
2024-05-15 15:40:00,50.96,51.02,50.95,51.02,421084.0,49.2142,49.2721,49.2045,49.2721,421084.0
2024-05-15 15:50:00,51.02,51.12,50.98,51.1,884226.0,49.2721,49.3687,49.2335,49.3494,884226.0
2024-05-16 09:30:00,50.98,51.27,50.81,50.84,378761.0,49.2335,49.5136,49.0693,49.0983,378761.0
2024-05-16 09:40:00,50.84,50.99,50.81,50.98,216380.0,49.0983,49.2431,49.0693,49.2335,216380.0
2024-05-16 09:50:00,50.98,51.0,50.88,50.98,177326.0,49.2335,49.2528,49.1369,49.2335,177326.0
2024-05-16 10:00:00,50.98,51.03,50.89,50.9,273870.0,49.2335,49.2818,49.1466,49.1562,273870.0
2024-05-16 10:10:00,50.9,50.97,50.89,50.91,130612.0,49.1562,49.2238,49.1466,49.1659,130612.0
2024-05-16 10:20:00,50.9,50.97,50.86,50.95,248132.0,49.1562,49.2238,49.1176,49.2045,248132.0
2024-05-16 10:30:00,50.95,51.09,50.94,51.05,381558.0,49.2045,49.3397,49.1949,49.3011,381558.0
2024-05-16 10:40:00,51.04,51.12,51.02,51.09,120938.0,49.2914,49.3687,49.2721,49.3397,120938.0
2024-05-16 10:50:00,51.1,51.11,51.04,51.05,91392.0,49.3494,49.359,49.2914,49.3011,91392.0
2024-05-16 11:00:00,51.05,51.09,51.02,51.08,85381.0,49.3011,49.3397,49.2721,49.3301,85381.0
2024-05-16 11:10:00,51.08,51.08,50.95,50.97,77817.0,49.3301,49.3301,49.2045,49.2238,77817.0
2024-05-16 11:20:00,50.97,50.99,50.94,50.98,31555.0,49.2238,49.2431,49.1949,49.2335,31555.0
2024-05-16 11:30:00,50.97,51.0,50.95,50.97,60282.0,49.2238,49.2528,49.2045,49.2238,60282.0
2024-05-16 11:40:00,50.97,51.03,50.96,51.02,105173.0,49.2238,49.2818,49.2142,49.2721,105173.0
2024-05-16 11:50:00,51.02,51.05,51.01,51.02,50765.0,49.2721,49.3011,49.2625,49.2721,50765.0
2024-05-16 12:00:00,51.03,51.04,50.97,51.01,99314.0,49.2818,49.2914,49.2238,49.2625,99314.0
2024-05-16 12:10:00,51.01,51.02,50.98,50.98,44400.0,49.2625,49.2721,49.2335,49.2335,44400.0
2024-05-16 12:20:00,50.98,51.02,50.98,51.01,47517.0,49.2335,49.2721,49.2335,49.2625,47517.0
2024-05-16 12:30:00,51.0,51.02,50.97,51.02,48796.0,49.2528,49.2721,49.2238,49.2721,48796.0
2024-05-16 12:40:00,51.02,51.07,51.0,51.06,33921.0,49.2721,49.3204,49.2528,49.3107,33921.0
2024-05-16 12:50:00,51.05,51.06,51.01,51.04,44680.0,49.3011,49.3107,49.2625,49.2914,44680.0
2024-05-16 13:00:00,51.04,51.04,50.99,51.01,73638.0,49.2914,49.2914,49.2431,49.2625,73638.0
2024-05-16 13:10:00,51.0,51.04,50.98,51.03,66328.0,49.2528,49.2914,49.2335,49.2818,66328.0
2024-05-16 13:20:00,51.03,51.03,50.92,50.98,136587.0,49.2818,49.2818,49.1755,49.2335,136587.0
2024-05-16 13:30:00,50.98,51.03,50.96,50.98,75776.0,49.2335,49.2818,49.2142,49.2335,75776.0
2024-05-16 13:40:00,50.97,50.98,50.89,50.9,136365.0,49.2238,49.2335,49.1466,49.1562,136365.0
2024-05-16 13:50:00,50.9,50.95,50.89,50.94,90173.0,49.1562,49.2045,49.1466,49.1949,90173.0
2024-05-16 14:00:00,50.94,50.97,50.92,50.94,107144.0,49.1949,49.2238,49.1755,49.1949,107144.0
2024-05-16 14:10:00,50.94,50.95,50.91,50.94,126139.0,49.1949,49.2045,49.1659,49.1949,126139.0
2024-05-16 14:20:00,50.93,50.97,50.91,50.94,149668.0,49.1852,49.2238,49.1659,49.1949,149668.0
2024-05-16 14:30:00,50.95,50.96,50.92,50.95,51529.0,49.2045,49.2142,49.1755,49.2045,51529.0
2024-05-16 14:40:00,50.94,50.95,50.92,50.95,133382.0,49.1949,49.2045,49.1755,49.2045,133382.0
2024-05-16 14:50:00,50.95,51.02,50.94,50.99,162616.0,49.2045,49.2721,49.1949,49.2431,162616.0
2024-05-16 15:00:00,51.0,51.0,50.93,50.97,204669.0,49.2528,49.2528,49.1852,49.2238,204669.0
2024-05-16 15:10:00,50.97,51.01,50.94,50.96,236821.0,49.2238,49.2625,49.1949,49.2142,236821.0
2024-05-16 15:20:00,50.96,50.97,50.93,50.96,139052.0,49.2142,49.2238,49.1852,49.2142,139052.0
2024-05-16 15:30:00,50.96,50.96,50.88,50.91,448255.0,49.2142,49.2142,49.1369,49.1659,448255.0
2024-05-16 15:40:00,50.91,50.93,50.86,50.88,432092.0,49.1659,49.1852,49.1176,49.1369,432092.0
2024-05-16 15:50:00,50.88,50.94,50.81,50.82,1284768.0,49.1369,49.1949,49.0693,49.079,1284768.0
2024-05-17 09:30:00,51.02,51.1,50.83,50.93,393733.0,49.2721,49.3494,49.0886,49.1852,393733.0
2024-05-17 09:40:00,50.94,51.01,50.87,51.0,109692.0,49.1949,49.2625,49.1273,49.2528,109692.0
2024-05-17 09:50:00,51.0,51.03,50.94,50.98,109224.0,49.2528,49.2818,49.1949,49.2335,109224.0
2024-05-17 10:00:00,50.98,51.06,50.96,51.03,407589.0,49.2335,49.3107,49.2142,49.2818,407589.0
2024-05-17 10:10:00,51.03,51.09,50.99,51.09,113759.0,49.2818,49.3397,49.2431,49.3397,113759.0
2024-05-17 10:20:00,51.09,51.2,51.09,51.16,264000.0,49.3397,49.446,49.3397,49.4073,264000.0
2024-05-17 10:30:00,51.16,51.18,51.1,51.11,125235.0,49.4073,49.4266,49.3494,49.359,125235.0
2024-05-17 10:40:00,51.12,51.15,51.07,51.15,48683.0,49.3687,49.3977,49.3204,49.3977,48683.0
2024-05-17 10:50:00,51.15,51.19,51.12,51.14,104391.0,49.3977,49.4363,49.3687,49.388,104391.0
2024-05-17 11:00:00,51.14,51.19,51.11,51.19,109597.0,49.388,49.4363,49.359,49.4363,109597.0
2024-05-17 11:10:00,51.19,51.22,51.17,51.18,170446.0,49.4363,49.4653,49.417,49.4266,170446.0
2024-05-17 11:20:00,51.18,51.2,51.16,51.18,127534.0,49.4266,49.446,49.4073,49.4266,127534.0
2024-05-17 11:30:00,51.18,51.27,51.17,51.26,132524.0,49.4266,49.5136,49.417,49.5039,132524.0
2024-05-17 11:40:00,51.27,51.32,51.23,51.3,251132.0,49.5136,49.5618,49.4749,49.5425,251132.0
2024-05-17 11:50:00,51.3,51.38,51.3,51.32,256905.0,49.5425,49.6198,49.5425,49.5618,256905.0
2024-05-17 12:00:00,51.32,51.4,51.32,51.37,193758.0,49.5618,49.6391,49.5618,49.6101,193758.0
2024-05-17 12:10:00,51.38,51.41,51.3,51.33,310603.0,49.6198,49.6488,49.5425,49.5715,310603.0
2024-05-17 12:20:00,51.33,51.34,51.28,51.28,178555.0,49.5715,49.5812,49.5232,49.5232,178555.0
2024-05-17 12:30:00,51.29,51.34,51.28,51.31,123523.0,49.5329,49.5812,49.5232,49.5522,123523.0
2024-05-17 12:40:00,51.31,51.31,51.23,51.25,248367.0,49.5522,49.5522,49.4749,49.4942,248367.0
2024-05-17 12:50:00,51.25,51.28,51.21,51.22,271873.0,49.4942,49.5232,49.4556,49.4653,271873.0
2024-05-17 13:00:00,51.21,51.24,51.19,51.23,141115.0,49.4556,49.4846,49.4363,49.4749,141115.0
2024-05-17 13:10:00,51.23,51.26,51.22,51.23,114952.0,49.4749,49.5039,49.4653,49.4749,114952.0
2024-05-17 13:20:00,51.23,51.33,51.22,51.3,141351.0,49.4749,49.5715,49.4653,49.5425,141351.0
2024-05-17 13:30:00,51.3,51.34,51.27,51.29,307788.0,49.5425,49.5812,49.5136,49.5329,307788.0
2024-05-17 13:40:00,51.29,51.3,51.27,51.27,68521.0,49.5329,49.5425,49.5136,49.5136,68521.0
2024-05-17 13:50:00,51.27,51.29,51.23,51.25,159002.0,49.5136,49.5329,49.4749,49.4942,159002.0
2024-05-17 14:00:00,51.24,51.24,51.18,51.23,103841.0,49.4846,49.4846,49.4266,49.4749,103841.0
2024-05-17 14:10:00,51.23,51.23,51.16,51.16,64960.0,49.4749,49.4749,49.4073,49.4073,64960.0
2024-05-17 14:20:00,51.16,51.18,51.1,51.18,159345.0,49.4073,49.4266,49.3494,49.4266,159345.0
2024-05-17 14:30:00,51.18,51.19,51.14,51.18,95296.0,49.4266,49.4363,49.388,49.4266,95296.0
2024-05-17 14:40:00,51.17,51.19,51.16,51.16,121740.0,49.417,49.4363,49.4073,49.4073,121740.0
2024-05-17 14:50:00,51.16,51.18,51.12,51.18,445234.0,49.4073,49.4266,49.3687,49.4266,445234.0
2024-05-17 15:00:00,51.17,51.18,51.13,51.16,111781.0,49.417,49.4266,49.3784,49.4073,111781.0
2024-05-17 15:10:00,51.16,51.17,51.12,51.16,110303.0,49.4073,49.417,49.3687,49.4073,110303.0
2024-05-17 15:20:00,51.17,51.2,51.14,51.15,84678.0,49.417,49.446,49.388,49.3977,84678.0
2024-05-17 15:30:00,51.15,51.17,51.12,51.14,151377.0,49.3977,49.417,49.3687,49.388,151377.0
2024-05-17 15:40:00,51.13,51.14,51.05,51.08,526610.0,49.3784,49.388,49.3011,49.3301,526610.0
2024-05-17 15:50:00,51.09,51.18,51.06,51.17,903022.0,49.3397,49.4266,49.3107,49.417,903022.0
2024-05-20 09:30:00,51.36,51.36,50.92,51.01,491682.0,49.6005,49.6005,49.1755,49.2625,491682.0
2024-05-20 09:40:00,51.02,51.08,50.97,51.05,260287.0,49.2721,49.3301,49.2238,49.3011,260287.0
2024-05-20 09:50:00,51.05,51.09,50.99,51.0,212244.0,49.3011,49.3397,49.2431,49.2528,212244.0
2024-05-20 10:00:00,51.0,51.01,50.88,50.97,398068.0,49.2528,49.2625,49.1369,49.2238,398068.0
2024-05-20 10:10:00,50.97,51.01,50.94,50.97,122200.0,49.2238,49.2625,49.1949,49.2238,122200.0
2024-05-20 10:20:00,50.96,51.0,50.94,50.98,213094.0,49.2142,49.2528,49.1949,49.2335,213094.0
2024-05-20 10:30:00,50.98,51.11,50.98,51.1,112445.0,49.2335,49.359,49.2335,49.3494,112445.0
2024-05-20 10:40:00,51.1,51.13,51.06,51.11,160889.0,49.3494,49.3784,49.3107,49.359,160889.0
2024-05-20 10:50:00,51.12,51.21,51.11,51.2,58211.0,49.3687,49.4556,49.359,49.446,58211.0
2024-05-20 11:00:00,51.2,51.22,51.18,51.21,65235.0,49.446,49.4653,49.4266,49.4556,65235.0
2024-05-20 11:10:00,51.21,51.3,51.21,51.29,87897.0,49.4556,49.5425,49.4556,49.5329,87897.0
2024-05-20 11:20:00,51.29,51.29,51.25,51.26,53005.0,49.5329,49.5329,49.4942,49.5039,53005.0
2024-05-20 11:30:00,51.26,51.3,51.24,51.26,55912.0,49.5039,49.5425,49.4846,49.5039,55912.0
2024-05-20 11:40:00,51.26,51.26,51.16,51.16,147801.0,49.5039,49.5039,49.4073,49.4073,147801.0
2024-05-20 11:50:00,51.16,51.2,51.14,51.19,154911.0,49.4073,49.446,49.388,49.4363,154911.0
2024-05-20 12:00:00,51.19,51.2,51.15,51.18,126623.0,49.4363,49.446,49.3977,49.4266,126623.0
2024-05-20 12:10:00,51.17,51.18,51.11,51.13,43219.0,49.417,49.4266,49.359,49.3784,43219.0
2024-05-20 12:20:00,51.13,51.16,51.1,51.12,35262.0,49.3784,49.4073,49.3494,49.3687,35262.0
2024-05-20 12:30:00,51.11,51.11,51.08,51.09,38671.0,49.359,49.359,49.3301,49.3397,38671.0
2024-05-20 12:40:00,51.08,51.09,51.05,51.05,30396.0,49.3301,49.3397,49.3011,49.3011,30396.0
2024-05-20 12:50:00,51.06,51.07,51.02,51.05,71353.0,49.3107,49.3204,49.2721,49.3011,71353.0
2024-05-20 13:00:00,51.05,51.05,50.99,51.02,71109.0,49.3011,49.3011,49.2431,49.2721,71109.0
2024-05-20 13:10:00,51.02,51.09,51.02,51.08,83397.0,49.2721,49.3397,49.2721,49.3301,83397.0
2024-05-20 13:20:00,51.08,51.11,51.03,51.05,154392.0,49.3301,49.359,49.2818,49.3011,154392.0
2024-05-20 13:30:00,51.05,51.06,51.01,51.06,116751.0,49.3011,49.3107,49.2625,49.3107,116751.0
2024-05-20 13:40:00,51.06,51.09,51.04,51.05,120236.0,49.3107,49.3397,49.2914,49.3011,120236.0
2024-05-20 13:50:00,51.05,51.06,51.02,51.02,48567.0,49.3011,49.3107,49.2721,49.2721,48567.0
2024-05-20 14:00:00,51.02,51.03,50.89,50.97,301779.0,49.2721,49.2818,49.1466,49.2238,301779.0
2024-05-20 14:10:00,50.98,51.01,50.91,50.93,189054.0,49.2335,49.2625,49.1659,49.1852,189054.0
2024-05-20 14:20:00,50.93,50.93,50.88,50.91,133479.0,49.1852,49.1852,49.1369,49.1659,133479.0
2024-05-20 14:30:00,50.9,50.9,50.86,50.87,122535.0,49.1562,49.1562,49.1176,49.1273,122535.0
2024-05-20 14:40:00,50.87,50.87,50.73,50.74,210409.0,49.1273,49.1273,48.9921,49.0017,210409.0
2024-05-20 14:50:00,50.74,50.78,50.68,50.77,223197.0,49.0017,49.0403,48.9438,49.0307,223197.0
2024-05-20 15:00:00,50.76,50.84,50.76,50.84,334694.0,49.021,49.0983,49.021,49.0983,334694.0
2024-05-20 15:10:00,50.83,50.87,50.74,50.75,141035.0,49.0886,49.1273,49.0017,49.0114,141035.0
2024-05-20 15:20:00,50.75,50.76,50.71,50.73,71887.0,49.0114,49.021,48.9727,48.9921,71887.0
2024-05-20 15:30:00,50.73,50.75,50.69,50.73,110643.0,48.9921,49.0114,48.9534,48.9921,110643.0
2024-05-20 15:40:00,50.72,50.73,50.56,50.56,399583.0,48.9824,48.9921,48.8279,48.8279,399583.0
2024-05-20 15:50:00,50.55,50.57,50.42,50.46,1404241.0,48.8182,48.8375,48.6927,48.7313,1404241.0
2024-05-21 09:30:00,50.33,50.72,50.3,50.64,323670.0,48.6058,48.9824,48.5768,48.9051,323670.0
2024-05-21 09:40:00,50.65,50.83,50.62,50.82,109203.0,48.9148,49.0886,48.8858,49.079,109203.0
2024-05-21 09:50:00,50.82,50.85,50.58,50.59,79347.0,49.079,49.1079,48.8472,48.8569,79347.0
2024-05-21 10:00:00,50.59,50.69,50.57,50.69,86365.0,48.8569,48.9534,48.8375,48.9534,86365.0
2024-05-21 10:10:00,50.68,50.7,50.62,50.65,42630.0,48.9438,48.9631,48.8858,48.9148,42630.0
2024-05-21 10:20:00,50.66,50.71,50.64,50.68,44490.0,48.9245,48.9727,48.9051,48.9438,44490.0
2024-05-21 10:30:00,50.67,50.77,50.63,50.76,348759.0,48.9341,49.0307,48.8955,49.021,348759.0
2024-05-21 10:40:00,50.76,50.81,50.73,50.78,158833.0,49.021,49.0693,48.9921,49.0403,158833.0
2024-05-21 10:50:00,50.79,50.79,50.65,50.66,67994.0,49.05,49.05,48.9148,48.9245,67994.0
2024-05-21 11:00:00,50.66,50.66,50.57,50.61,43917.0,48.9245,48.9245,48.8375,48.8762,43917.0
2024-05-21 11:10:00,50.6,50.67,50.58,50.66,42578.0,48.8665,48.9341,48.8472,48.9245,42578.0
2024-05-21 11:20:00,50.65,50.66,50.6,50.61,32537.0,48.9148,48.9245,48.8665,48.8762,32537.0
2024-05-21 11:30:00,50.61,50.61,50.56,50.56,44551.0,48.8762,48.8762,48.8279,48.8279,44551.0
2024-05-21 11:40:00,50.56,50.59,50.53,50.55,252039.0,48.8279,48.8569,48.7989,48.8182,252039.0
2024-05-21 11:50:00,50.55,50.57,50.51,50.51,41637.0,48.8182,48.8375,48.7796,48.7796,41637.0
2024-05-21 12:00:00,50.52,50.52,50.46,50.47,84435.0,48.7892,48.7892,48.7313,48.741,84435.0
2024-05-21 12:10:00,50.47,50.5,50.41,50.47,82686.0,48.741,48.7699,48.683,48.741,82686.0
2024-05-21 12:20:00,50.47,50.52,50.46,50.51,29856.0,48.741,48.7892,48.7313,48.7796,29856.0
2024-05-21 12:30:00,50.51,50.52,50.47,50.48,41842.0,48.7796,48.7892,48.741,48.7506,41842.0
2024-05-21 12:40:00,50.49,50.53,50.49,50.51,32053.0,48.7603,48.7989,48.7603,48.7796,32053.0
2024-05-21 12:50:00,50.51,50.6,50.51,50.59,87053.0,48.7796,48.8665,48.7796,48.8569,87053.0
2024-05-21 13:00:00,50.58,50.62,50.58,50.62,65424.0,48.8472,48.8858,48.8472,48.8858,65424.0
2024-05-21 13:10:00,50.62,50.65,50.56,50.6,309485.0,48.8858,48.9148,48.8279,48.8665,309485.0
2024-05-21 13:20:00,50.6,50.6,50.5,50.52,496695.0,48.8665,48.8665,48.7699,48.7892,496695.0
2024-05-21 13:30:00,50.52,50.57,50.51,50.57,117982.0,48.7892,48.8375,48.7796,48.8375,117982.0
2024-05-21 13:40:00,50.56,50.61,50.56,50.61,72915.0,48.8279,48.8762,48.8279,48.8762,72915.0
2024-05-21 13:50:00,50.61,50.64,50.59,50.64,67868.0,48.8762,48.9051,48.8569,48.9051,67868.0
2024-05-21 14:00:00,50.64,50.64,50.58,50.6,172910.0,48.9051,48.9051,48.8472,48.8665,172910.0
2024-05-21 14:10:00,50.6,50.6,50.56,50.58,57304.0,48.8665,48.8665,48.8279,48.8472,57304.0
2024-05-21 14:20:00,50.59,50.63,50.58,50.61,19243.0,48.8569,48.8955,48.8472,48.8762,19243.0
2024-05-21 14:30:00,50.61,50.62,50.59,50.6,41455.0,48.8762,48.8858,48.8569,48.8665,41455.0
2024-05-21 14:40:00,50.61,50.61,50.55,50.57,50656.0,48.8762,48.8762,48.8182,48.8375,50656.0
2024-05-21 14:50:00,50.57,50.57,50.54,50.55,29530.0,48.8375,48.8375,48.8086,48.8182,29530.0
2024-05-21 15:00:00,50.55,50.56,50.53,50.55,42417.0,48.8182,48.8279,48.7989,48.8182,42417.0
2024-05-21 15:10:00,50.55,50.65,50.55,50.61,119945.0,48.8182,48.9148,48.8182,48.8762,119945.0
2024-05-21 15:20:00,50.61,50.61,50.46,50.47,499892.0,48.8762,48.8762,48.7313,48.741,499892.0
2024-05-21 15:30:00,50.48,50.59,50.47,50.59,400763.0,48.7506,48.8569,48.741,48.8569,400763.0
2024-05-21 15:40:00,50.59,50.6,50.49,50.52,723434.0,48.8569,48.8665,48.7603,48.7892,723434.0
2024-05-21 15:50:00,50.53,50.57,50.5,50.53,1875746.0,48.7989,48.8375,48.7699,48.7989,1875746.0
2024-05-22 09:30:00,50.38,50.57,50.21,50.29,403579.0,48.654,48.8375,48.4899,48.5671,403579.0
2024-05-22 09:40:00,50.29,50.56,50.28,50.56,164231.0,48.5671,48.8279,48.5575,48.8279,164231.0
2024-05-22 09:50:00,50.57,50.61,50.5,50.52,66793.0,48.8375,48.8762,48.7699,48.7892,66793.0
2024-05-22 10:00:00,50.52,50.53,50.44,50.47,80234.0,48.7892,48.7989,48.712,48.741,80234.0
2024-05-22 10:10:00,50.47,50.5,50.31,50.33,152586.0,48.741,48.7699,48.5864,48.6058,152586.0
2024-05-22 10:20:00,50.33,50.4,50.32,50.38,45647.0,48.6058,48.6734,48.5961,48.654,45647.0
2024-05-22 10:30:00,50.38,50.42,50.34,50.37,80983.0,48.654,48.6927,48.6154,48.6444,80983.0
2024-05-22 10:40:00,50.38,50.4,50.34,50.35,33641.0,48.654,48.6734,48.6154,48.6251,33641.0
2024-05-22 10:50:00,50.36,50.39,50.35,50.36,62466.0,48.6347,48.6637,48.6251,48.6347,62466.0
2024-05-22 11:00:00,50.36,50.37,50.27,50.29,137468.0,48.6347,48.6444,48.5478,48.5671,137468.0
2024-05-22 11:10:00,50.29,50.29,50.23,50.26,122133.0,48.5671,48.5671,48.5092,48.5382,122133.0
2024-05-22 11:20:00,50.27,50.28,50.23,50.27,56558.0,48.5478,48.5575,48.5092,48.5478,56558.0
2024-05-22 11:30:00,50.26,50.27,50.2,50.21,62190.0,48.5382,48.5478,48.4802,48.4899,62190.0
2024-05-22 11:40:00,50.21,50.25,50.19,50.22,108545.0,48.4899,48.5285,48.4706,48.4995,108545.0
2024-05-22 11:50:00,50.21,50.21,50.12,50.19,101954.0,48.4899,48.4899,48.403,48.4706,101954.0
2024-05-22 12:00:00,50.19,50.24,50.18,50.23,34532.0,48.4706,48.5188,48.4609,48.5092,34532.0
2024-05-22 12:10:00,50.23,50.26,50.22,50.25,62212.0,48.5092,48.5382,48.4995,48.5285,62212.0
2024-05-22 12:20:00,50.25,50.3,50.24,50.28,39864.0,48.5285,48.5768,48.5188,48.5575,39864.0
2024-05-22 12:30:00,50.28,50.3,50.27,50.28,24383.0,48.5575,48.5768,48.5478,48.5575,24383.0
2024-05-22 12:40:00,50.28,50.3,50.26,50.28,47822.0,48.5575,48.5768,48.5382,48.5575,47822.0
2024-05-22 12:50:00,50.29,50.29,50.2,50.21,45175.0,48.5671,48.5671,48.4802,48.4899,45175.0
2024-05-22 13:00:00,50.21,50.22,50.19,50.21,46376.0,48.4899,48.4995,48.4706,48.4899,46376.0
2024-05-22 13:10:00,50.21,50.23,50.19,50.22,30288.0,48.4899,48.5092,48.4706,48.4995,30288.0
2024-05-22 13:20:00,50.22,50.22,50.15,50.15,120826.0,48.4995,48.4995,48.4319,48.4319,120826.0
2024-05-22 13:30:00,50.16,50.17,50.06,50.13,219094.0,48.4416,48.4512,48.345,48.4126,219094.0
2024-05-22 13:40:00,50.13,50.2,50.11,50.2,91920.0,48.4126,48.4802,48.3933,48.4802,91920.0
2024-05-22 13:50:00,50.2,50.27,50.19,50.27,76348.0,48.4802,48.5478,48.4706,48.5478,76348.0
2024-05-22 14:00:00,50.27,50.28,50.05,50.11,278350.0,48.5478,48.5575,48.3354,48.3933,278350.0
2024-05-22 14:10:00,50.11,50.11,49.99,50.01,150694.0,48.3933,48.3933,48.2774,48.2967,150694.0
2024-05-22 14:20:00,50.01,50.01,49.81,49.82,202826.0,48.2967,48.2967,48.1036,48.1132,202826.0
2024-05-22 14:30:00,49.81,49.88,49.68,49.79,983530.0,48.1036,48.1712,47.978,48.0843,983530.0
2024-05-22 14:40:00,49.8,49.89,49.76,49.86,187636.0,48.0939,48.1808,48.0553,48.1519,187636.0
2024-05-22 14:50:00,49.86,49.86,49.77,49.8,184664.0,48.1519,48.1519,48.0649,48.0939,184664.0
2024-05-22 15:00:00,49.8,49.9,49.8,49.88,142346.0,48.0939,48.1905,48.0939,48.1712,142346.0
2024-05-22 15:10:00,49.87,49.87,49.73,49.76,162408.0,48.1615,48.1615,48.0263,48.0553,162408.0
2024-05-22 15:20:00,49.76,49.82,49.75,49.78,318267.0,48.0553,48.1132,48.0456,48.0746,318267.0
2024-05-22 15:30:00,49.78,49.96,49.77,49.92,193966.0,48.0746,48.2484,48.0649,48.2098,193966.0
2024-05-22 15:40:00,49.93,49.94,49.85,49.86,530445.0,48.2195,48.2291,48.1422,48.1519,530445.0
2024-05-22 15:50:00,49.87,49.97,49.86,49.93,1210112.0,48.1615,48.2581,48.1519,48.2195,1210112.0
2024-05-23 09:30:00,50.19,50.19,49.48,49.56,913283.0,48.4706,48.4706,47.7849,47.8621,913283.0
2024-05-23 09:40:00,49.56,49.65,49.43,49.5,726809.0,47.8621,47.9491,47.7366,47.8042,726809.0
2024-05-23 09:50:00,49.5,49.51,49.36,49.45,599968.0,47.8042,47.8139,47.669,47.7559,599968.0
2024-05-23 10:00:00,49.45,49.57,49.42,49.57,394764.0,47.7559,47.8718,47.7269,47.8718,394764.0
2024-05-23 10:10:00,49.56,49.65,49.53,49.54,312765.0,47.8621,47.9491,47.8332,47.8428,312765.0
2024-05-23 10:20:00,49.54,49.55,49.39,49.46,199950.0,47.8428,47.8525,47.698,47.7656,199950.0
2024-05-23 10:30:00,49.46,49.54,49.4,49.54,122044.0,47.7656,47.8428,47.7076,47.8428,122044.0
2024-05-23 10:40:00,49.55,49.58,49.52,49.53,101330.0,47.8525,47.8815,47.8235,47.8332,101330.0
2024-05-23 10:50:00,49.52,49.53,49.36,49.39,273862.0,47.8235,47.8332,47.669,47.698,273862.0
2024-05-23 11:00:00,49.39,49.52,49.37,49.52,200679.0,47.698,47.8235,47.6786,47.8235,200679.0
2024-05-23 11:10:00,49.52,49.56,49.42,49.47,156228.0,47.8235,47.8621,47.7269,47.7752,156228.0
2024-05-23 11:20:00,49.46,49.48,49.36,49.39,196707.0,47.7656,47.7849,47.669,47.698,196707.0
2024-05-23 11:30:00,49.39,49.4,49.34,49.37,104287.0,47.698,47.7076,47.6497,47.6786,104287.0
2024-05-23 11:40:00,49.37,49.42,49.35,49.4,78168.0,47.6786,47.7269,47.6593,47.7076,78168.0
2024-05-23 11:50:00,49.4,49.46,49.38,49.42,55642.0,47.7076,47.7656,47.6883,47.7269,55642.0
2024-05-23 12:00:00,49.42,49.45,49.35,49.39,103046.0,47.7269,47.7559,47.6593,47.698,103046.0
2024-05-23 12:10:00,49.38,49.39,49.27,49.31,208982.0,47.6883,47.698,47.5821,47.6207,208982.0
2024-05-23 12:20:00,49.3,49.38,49.3,49.36,37799.0,47.611,47.6883,47.611,47.669,37799.0
2024-05-23 12:30:00,49.37,49.41,49.34,49.34,36474.0,47.6786,47.7173,47.6497,47.6497,36474.0
2024-05-23 12:40:00,49.34,49.34,49.17,49.19,84408.0,47.6497,47.6497,47.4855,47.5048,84408.0
2024-05-23 12:50:00,49.2,49.23,49.13,49.15,222675.0,47.5145,47.5434,47.4469,47.4662,222675.0
2024-05-23 13:00:00,49.15,49.18,49.12,49.13,300645.0,47.4662,47.4952,47.4372,47.4469,300645.0
2024-05-23 13:10:00,49.13,49.15,49.01,49.05,226318.0,47.4469,47.4662,47.331,47.3696,226318.0
2024-05-23 13:20:00,49.05,49.08,48.94,49.07,435045.0,47.3696,47.3986,47.2634,47.3889,435045.0
2024-05-23 13:30:00,49.06,49.1,48.89,48.91,252868.0,47.3793,47.4179,47.2151,47.2344,252868.0
2024-05-23 13:40:00,48.92,48.98,48.83,48.86,287829.0,47.2441,47.302,47.1571,47.1861,287829.0
2024-05-23 13:50:00,48.87,48.89,48.68,48.7,824033.0,47.1958,47.2151,47.0123,47.0316,824033.0
2024-05-23 14:00:00,48.69,48.71,48.54,48.66,734123.0,47.0219,47.0413,46.8771,46.993,734123.0
2024-05-23 14:10:00,48.66,48.67,48.44,48.45,300544.0,46.993,47.0026,46.7805,46.7902,300544.0
2024-05-23 14:20:00,48.45,48.59,48.44,48.55,276785.0,46.7902,46.9254,46.7805,46.8867,276785.0
2024-05-23 14:30:00,48.53,48.72,48.52,48.71,269541.0,46.8674,47.0509,46.8578,47.0413,269541.0
2024-05-23 14:40:00,48.72,48.75,48.66,48.68,371977.0,47.0509,47.0799,46.993,47.0123,371977.0
2024-05-23 14:50:00,48.68,48.71,48.63,48.67,253442.0,47.0123,47.0413,46.964,47.0026,253442.0
2024-05-23 15:00:00,48.66,48.73,48.66,48.71,315241.0,46.993,47.0606,46.993,47.0413,315241.0
2024-05-23 15:10:00,48.71,48.72,48.62,48.64,356799.0,47.0413,47.0509,46.9543,46.9737,356799.0
2024-05-23 15:20:00,48.64,48.66,48.56,48.65,292119.0,46.9737,46.993,46.8964,46.9833,292119.0
2024-05-23 15:30:00,48.66,48.69,48.63,48.66,738527.0,46.993,47.0219,46.964,46.993,738527.0
2024-05-23 15:40:00,48.66,48.69,48.63,48.66,690901.0,46.993,47.0219,46.964,46.993,690901.0
2024-05-23 15:50:00,48.66,48.71,48.61,48.67,1555810.0,46.993,47.0413,46.9447,47.0026,1555810.0
2024-05-24 09:30:00,48.96,49.07,48.73,48.93,580493.0,47.2827,47.3889,47.0606,47.2537,580493.0
2024-05-24 09:40:00,48.93,48.95,48.69,48.72,250192.0,47.2537,47.273,47.0219,47.0509,250192.0
2024-05-24 09:50:00,48.73,48.82,48.67,48.8,144469.0,47.0606,47.1475,47.0026,47.1282,144469.0
2024-05-24 10:00:00,48.81,48.93,48.79,48.8,118547.0,47.1378,47.2537,47.1185,47.1282,118547.0
2024-05-24 10:10:00,48.79,48.87,48.71,48.74,162267.0,47.1185,47.1958,47.0413,47.0702,162267.0
2024-05-24 10:20:00,48.75,48.82,48.74,48.8,134958.0,47.0799,47.1475,47.0702,47.1282,134958.0
2024-05-24 10:30:00,48.8,48.8,48.65,48.66,130678.0,47.1282,47.1282,46.9833,46.993,130678.0
2024-05-24 10:40:00,48.66,48.68,48.58,48.64,143873.0,46.993,47.0123,46.9157,46.9737,143873.0
2024-05-24 10:50:00,48.65,48.72,48.64,48.69,71002.0,46.9833,47.0509,46.9737,47.0219,71002.0
2024-05-24 11:00:00,48.7,48.76,48.67,48.74,317725.0,47.0316,47.0895,47.0026,47.0702,317725.0
2024-05-24 11:10:00,48.75,48.79,48.74,48.77,134228.0,47.0799,47.1185,47.0702,47.0992,134228.0
2024-05-24 11:20:00,48.77,48.78,48.71,48.73,109906.0,47.0992,47.1089,47.0413,47.0606,109906.0
2024-05-24 11:30:00,48.73,48.77,48.7,48.71,114934.0,47.0606,47.0992,47.0316,47.0413,114934.0
2024-05-24 11:40:00,48.71,48.72,48.61,48.64,70028.0,47.0413,47.0509,46.9447,46.9737,70028.0
2024-05-24 11:50:00,48.64,48.69,48.64,48.69,54879.0,46.9737,47.0219,46.9737,47.0219,54879.0
2024-05-24 12:00:00,48.68,48.8,48.67,48.79,100054.0,47.0123,47.1282,47.0026,47.1185,100054.0
2024-05-24 12:10:00,48.79,48.83,48.79,48.8,121525.0,47.1185,47.1571,47.1185,47.1282,121525.0
2024-05-24 12:20:00,48.79,48.84,48.79,48.81,57209.0,47.1185,47.1668,47.1185,47.1378,57209.0
2024-05-24 12:30:00,48.82,48.82,48.77,48.77,89507.0,47.1475,47.1475,47.0992,47.0992,89507.0
2024-05-24 12:40:00,48.78,48.78,48.72,48.74,86165.0,47.1089,47.1089,47.0509,47.0702,86165.0
2024-05-24 12:50:00,48.75,48.75,48.67,48.69,36397.0,47.0799,47.0799,47.0026,47.0219,36397.0
2024-05-24 13:00:00,48.69,48.7,48.67,48.69,47691.0,47.0219,47.0316,47.0026,47.0219,47691.0
2024-05-24 13:10:00,48.69,48.74,48.68,48.73,43607.0,47.0219,47.0702,47.0123,47.0606,43607.0
2024-05-24 13:20:00,48.73,48.74,48.69,48.7,66063.0,47.0606,47.0702,47.0219,47.0316,66063.0
2024-05-24 13:30:00,48.69,48.72,48.67,48.71,53290.0,47.0219,47.0509,47.0026,47.0413,53290.0
2024-05-24 13:40:00,48.71,48.71,48.68,48.71,49620.0,47.0413,47.0413,47.0123,47.0413,49620.0
2024-05-24 13:50:00,48.71,48.72,48.66,48.66,152781.0,47.0413,47.0509,46.993,46.993,152781.0
2024-05-24 14:00:00,48.67,48.72,48.66,48.71,69733.0,47.0026,47.0509,46.993,47.0413,69733.0
2024-05-24 14:10:00,48.71,48.74,48.69,48.71,106036.0,47.0413,47.0702,47.0219,47.0413,106036.0
2024-05-24 14:20:00,48.71,48.71,48.64,48.65,42323.0,47.0413,47.0413,46.9737,46.9833,42323.0
2024-05-24 14:30:00,48.64,48.77,48.61,48.77,180418.0,46.9737,47.0992,46.9447,47.0992,180418.0
2024-05-24 14:40:00,48.77,48.81,48.76,48.78,105282.0,47.0992,47.1378,47.0895,47.1089,105282.0
2024-05-24 14:50:00,48.78,48.79,48.7,48.71,54009.0,47.1089,47.1185,47.0316,47.0413,54009.0
2024-05-24 15:00:00,48.7,48.73,48.65,48.73,78611.0,47.0316,47.0606,46.9833,47.0606,78611.0
2024-05-24 15:10:00,48.72,48.76,48.71,48.75,51682.0,47.0509,47.0895,47.0413,47.0799,51682.0
2024-05-24 15:20:00,48.75,48.79,48.74,48.75,163354.0,47.0799,47.1185,47.0702,47.0799,163354.0
2024-05-24 15:30:00,48.75,48.82,48.73,48.81,139723.0,47.0799,47.1475,47.0606,47.1378,139723.0
2024-05-24 15:40:00,48.81,48.82,48.74,48.76,233666.0,47.1378,47.1475,47.0702,47.0895,233666.0
2024-05-24 15:50:00,48.77,48.96,48.76,48.95,730159.0,47.0992,47.2827,47.0895,47.273,730159.0
2024-05-28 09:30:00,49.2,49.2,48.94,48.98,267496.0,47.5145,47.5145,47.2634,47.302,267496.0
2024-05-28 09:40:00,48.98,49.17,48.87,49.13,198381.0,47.302,47.4855,47.1958,47.4469,198381.0
2024-05-28 09:50:00,49.14,49.23,49.08,49.13,78522.0,47.4565,47.5434,47.3986,47.4469,78522.0
2024-05-28 10:00:00,49.12,49.12,48.9,48.94,256262.0,47.4372,47.4372,47.2247,47.2634,256262.0
2024-05-28 10:10:00,48.93,48.96,48.82,48.92,325811.0,47.2537,47.2827,47.1475,47.2441,325811.0
2024-05-28 10:20:00,48.91,48.94,48.86,48.87,70660.0,47.2344,47.2634,47.1861,47.1958,70660.0
2024-05-28 10:30:00,48.86,48.9,48.77,48.78,389723.0,47.1861,47.2247,47.0992,47.1089,389723.0
2024-05-28 10:40:00,48.78,48.9,48.77,48.88,131794.0,47.1089,47.2247,47.0992,47.2054,131794.0
2024-05-28 10:50:00,48.89,48.92,48.81,48.84,57535.0,47.2151,47.2441,47.1378,47.1668,57535.0
2024-05-28 11:00:00,48.84,48.92,48.81,48.91,164869.0,47.1668,47.2441,47.1378,47.2344,164869.0
2024-05-28 11:10:00,48.91,49.01,48.91,49.01,78100.0,47.2344,47.331,47.2344,47.331,78100.0
2024-05-28 11:20:00,49.0,49.04,48.98,48.99,31606.0,47.3213,47.36,47.302,47.3117,31606.0
2024-05-28 11:30:00,48.98,49.0,48.88,48.94,99463.0,47.302,47.3213,47.2054,47.2634,99463.0
2024-05-28 11:40:00,48.94,48.96,48.9,48.95,62111.0,47.2634,47.2827,47.2247,47.273,62111.0
2024-05-28 11:50:00,48.95,48.99,48.94,48.97,100467.0,47.273,47.3117,47.2634,47.2923,100467.0
2024-05-28 12:00:00,48.97,48.99,48.92,48.94,62276.0,47.2923,47.3117,47.2441,47.2634,62276.0
2024-05-28 12:10:00,48.95,48.98,48.92,48.93,116562.0,47.273,47.302,47.2441,47.2537,116562.0
2024-05-28 12:20:00,48.93,48.93,48.85,48.86,183859.0,47.2537,47.2537,47.1765,47.1861,183859.0
2024-05-28 12:30:00,48.85,49.01,48.85,49.01,92711.0,47.1765,47.331,47.1765,47.331,92711.0
2024-05-28 12:40:00,49.02,49.04,48.92,48.94,81547.0,47.3406,47.36,47.2441,47.2634,81547.0
2024-05-28 12:50:00,48.94,48.94,48.88,48.89,83585.0,47.2634,47.2634,47.2054,47.2151,83585.0
2024-05-28 13:00:00,48.89,48.89,48.74,48.88,224936.0,47.2151,47.2151,47.0702,47.2054,224936.0
2024-05-28 13:10:00,48.87,48.88,48.8,48.82,36729.0,47.1958,47.2054,47.1282,47.1475,36729.0
2024-05-28 13:20:00,48.83,48.83,48.74,48.75,119590.0,47.1571,47.1571,47.0702,47.0799,119590.0
2024-05-28 13:30:00,48.74,48.77,48.71,48.73,110264.0,47.0702,47.0992,47.0413,47.0606,110264.0
2024-05-28 13:40:00,48.73,48.73,48.6,48.6,334787.0,47.0606,47.0606,46.935,46.935,334787.0
2024-05-28 13:50:00,48.6,48.6,48.49,48.53,561476.0,46.935,46.935,46.8288,46.8674,561476.0
2024-05-28 14:00:00,48.53,48.53,48.45,48.46,508979.0,46.8674,46.8674,46.7902,46.7998,508979.0
2024-05-28 14:10:00,48.46,48.47,48.4,48.43,319238.0,46.7998,46.8095,46.7419,46.7708,319238.0
2024-05-28 14:20:00,48.44,48.44,48.34,48.36,342852.0,46.7805,46.7805,46.6839,46.7032,342852.0
2024-05-28 14:30:00,48.35,48.36,48.29,48.35,172534.0,46.6936,46.7032,46.6356,46.6936,172534.0
2024-05-28 14:40:00,48.36,48.4,48.34,48.4,81504.0,46.7032,46.7419,46.6839,46.7419,81504.0
2024-05-28 14:50:00,48.4,48.41,48.35,48.39,93066.0,46.7419,46.7515,46.6936,46.7322,93066.0
2024-05-28 15:00:00,48.39,48.47,48.38,48.41,195607.0,46.7322,46.8095,46.7226,46.7515,195607.0
2024-05-28 15:10:00,48.41,48.41,48.37,48.41,85717.0,46.7515,46.7515,46.7129,46.7515,85717.0
2024-05-28 15:20:00,48.41,48.45,48.36,48.37,213846.0,46.7515,46.7902,46.7032,46.7129,213846.0
2024-05-28 15:30:00,48.38,48.44,48.37,48.43,173097.0,46.7226,46.7805,46.7129,46.7708,173097.0
2024-05-28 15:40:00,48.42,48.52,48.38,48.51,488205.0,46.7612,46.8578,46.7226,46.8481,488205.0
2024-05-28 15:50:00,48.52,48.58,48.47,48.52,2651724.0,46.8578,46.9157,46.8095,46.8578,2651724.0
2024-05-29 09:30:00,47.52,47.74,47.01,47.25,2564859.0,45.892,46.1045,45.3995,45.6313,2564859.0
2024-05-29 09:40:00,47.24,47.41,47.13,47.16,698450.0,45.6216,45.7858,45.5154,45.5444,698450.0
2024-05-29 09:50:00,47.15,47.36,47.07,47.32,732818.0,45.5347,45.7375,45.4574,45.6989,732818.0
2024-05-29 10:00:00,47.32,47.4,47.26,47.33,537464.0,45.6989,45.7761,45.6409,45.7085,537464.0
2024-05-29 10:10:00,47.33,47.42,47.27,47.41,355511.0,45.7085,45.7955,45.6506,45.7858,355511.0
2024-05-29 10:20:00,47.41,47.42,47.29,47.35,420314.0,45.7858,45.7955,45.6699,45.7278,420314.0
2024-05-29 10:30:00,47.35,47.39,47.24,47.3,495282.0,45.7278,45.7665,45.6216,45.6796,495282.0
2024-05-29 10:40:00,47.3,47.3,47.12,47.16,665952.0,45.6796,45.6796,45.5057,45.5444,665952.0
2024-05-29 10:50:00,47.16,47.22,47.07,47.16,528997.0,45.5444,45.6023,45.4574,45.5444,528997.0
2024-05-29 11:00:00,47.16,47.23,47.12,47.21,234773.0,45.5444,45.612,45.5057,45.5926,234773.0
2024-05-29 11:10:00,47.22,47.23,47.07,47.09,356194.0,45.6023,45.612,45.4574,45.4768,356194.0
2024-05-29 11:20:00,47.09,47.16,47.07,47.11,271698.0,45.4768,45.5444,45.4574,45.4961,271698.0
2024-05-29 11:30:00,47.11,47.13,47.0,47.11,256490.0,45.4961,45.5154,45.3898,45.4961,256490.0
2024-05-29 11:40:00,47.11,47.14,47.07,47.09,170438.0,45.4961,45.525,45.4574,45.4768,170438.0
2024-05-29 11:50:00,47.09,47.11,47.05,47.08,188131.0,45.4768,45.4961,45.4381,45.4671,188131.0
2024-05-29 12:00:00,47.07,47.11,47.03,47.09,142711.0,45.4574,45.4961,45.4188,45.4768,142711.0
2024-05-29 12:10:00,47.09,47.23,47.08,47.22,143389.0,45.4768,45.612,45.4671,45.6023,143389.0
2024-05-29 12:20:00,47.23,47.29,47.21,47.22,297485.0,45.612,45.6699,45.5926,45.6023,297485.0
2024-05-29 12:30:00,47.22,47.24,47.19,47.21,103675.0,45.6023,45.6216,45.5733,45.5926,103675.0
2024-05-29 12:40:00,47.21,47.21,47.14,47.17,410741.0,45.5926,45.5926,45.525,45.554,410741.0
2024-05-29 12:50:00,47.18,47.26,47.17,47.24,138115.0,45.5637,45.6409,45.554,45.6216,138115.0
2024-05-29 13:00:00,47.24,47.26,47.13,47.2,268633.0,45.6216,45.6409,45.5154,45.583,268633.0
2024-05-29 13:10:00,47.2,47.23,47.15,47.16,83365.0,45.583,45.612,45.5347,45.5444,83365.0
2024-05-29 13:20:00,47.16,47.31,47.15,47.3,124947.0,45.5444,45.6892,45.5347,45.6796,124947.0
2024-05-29 13:30:00,47.3,47.32,47.25,47.25,179112.0,45.6796,45.6989,45.6313,45.6313,179112.0
2024-05-29 13:40:00,47.26,47.32,47.24,47.32,78748.0,45.6409,45.6989,45.6216,45.6989,78748.0
2024-05-29 13:50:00,47.32,47.46,47.31,47.42,249839.0,45.6989,45.8341,45.6892,45.7955,249839.0
2024-05-29 14:00:00,47.41,47.47,47.39,47.46,339396.0,45.7858,45.8437,45.7665,45.8341,339396.0
2024-05-29 14:10:00,47.45,47.49,47.42,47.42,356603.0,45.8244,45.8631,45.7955,45.7955,356603.0
2024-05-29 14:20:00,47.43,47.46,47.39,47.41,118007.0,45.8051,45.8341,45.7665,45.7858,118007.0
2024-05-29 14:30:00,47.41,47.47,47.37,47.47,155490.0,45.7858,45.8437,45.7472,45.8437,155490.0
2024-05-29 14:40:00,47.47,47.5,47.3,47.31,215127.0,45.8437,45.8727,45.6796,45.6892,215127.0
2024-05-29 14:50:00,47.32,47.42,47.29,47.4,289248.0,45.6989,45.7955,45.6699,45.7761,289248.0
2024-05-29 15:00:00,47.4,47.43,47.38,47.41,260684.0,45.7761,45.8051,45.7568,45.7858,260684.0
2024-05-29 15:10:00,47.41,47.43,47.36,47.4,360444.0,45.7858,45.8051,45.7375,45.7761,360444.0
2024-05-29 15:20:00,47.4,47.44,47.35,47.4,482761.0,45.7761,45.8148,45.7278,45.7761,482761.0
2024-05-29 15:30:00,47.4,47.43,47.34,47.4,477420.0,45.7761,45.8051,45.7182,45.7761,477420.0
2024-05-29 15:40:00,47.4,47.47,47.36,47.41,960816.0,45.7761,45.8437,45.7375,45.7858,960816.0
2024-05-29 15:50:00,47.41,47.42,47.35,47.4,2093888.0,45.7858,45.7955,45.7278,45.7761,2093888.0
2024-05-30 09:30:00,48.0,48.17,47.91,48.02,562643.0,46.3556,46.5198,46.2687,46.3749,562643.0
2024-05-30 09:40:00,48.02,48.04,47.64,47.71,488390.0,46.3749,46.3942,46.0079,46.0755,488390.0
2024-05-30 09:50:00,47.72,47.86,47.69,47.85,184812.0,46.0852,46.2204,46.0562,46.2107,184812.0
2024-05-30 10:00:00,47.86,47.92,47.77,47.9,188198.0,46.2204,46.2783,46.1335,46.259,188198.0
2024-05-30 10:10:00,47.9,47.9,47.76,47.85,166970.0,46.259,46.259,46.1238,46.2107,166970.0
2024-05-30 10:20:00,47.86,47.93,47.79,47.88,440702.0,46.2204,46.288,46.1528,46.2397,440702.0
2024-05-30 10:30:00,47.87,47.98,47.83,47.9,166494.0,46.23,46.3363,46.1914,46.259,166494.0
2024-05-30 10:40:00,47.91,48.05,47.9,48.0,551670.0,46.2687,46.4039,46.259,46.3556,551670.0
2024-05-30 10:50:00,48.0,48.06,48.0,48.05,309101.0,46.3556,46.4135,46.3556,46.4039,309101.0
2024-05-30 11:00:00,48.05,48.12,48.03,48.04,398917.0,46.4039,46.4715,46.3846,46.3942,398917.0
2024-05-30 11:10:00,48.04,48.21,48.04,48.2,147048.0,46.3942,46.5584,46.3942,46.5487,147048.0
2024-05-30 11:20:00,48.2,48.33,48.18,48.3,345465.0,46.5487,46.6743,46.5294,46.6453,345465.0
2024-05-30 11:30:00,48.3,48.3,48.19,48.22,282141.0,46.6453,46.6453,46.5391,46.568,282141.0
2024-05-30 11:40:00,48.22,48.28,48.19,48.22,590120.0,46.568,46.626,46.5391,46.568,590120.0
2024-05-30 11:50:00,48.22,48.31,48.19,48.21,320099.0,46.568,46.655,46.5391,46.5584,320099.0
2024-05-30 12:00:00,48.21,48.37,48.21,48.3,600299.0,46.5584,46.7129,46.5584,46.6453,600299.0
2024-05-30 12:10:00,48.29,48.38,48.29,48.37,346574.0,46.6356,46.7226,46.6356,46.7129,346574.0
2024-05-30 12:20:00,48.37,48.41,48.34,48.35,208587.0,46.7129,46.7515,46.6839,46.6936,208587.0
2024-05-30 12:30:00,48.34,48.39,48.24,48.28,88669.0,46.6839,46.7322,46.5874,46.626,88669.0
2024-05-30 12:40:00,48.28,48.3,48.25,48.26,41517.0,46.626,46.6453,46.597,46.6067,41517.0
2024-05-30 12:50:00,48.26,48.3,48.22,48.23,300966.0,46.6067,46.6453,46.568,46.5777,300966.0
2024-05-30 13:00:00,48.23,48.26,48.19,48.21,165721.0,46.5777,46.6067,46.5391,46.5584,165721.0
2024-05-30 13:10:00,48.21,48.24,48.16,48.18,87380.0,46.5584,46.5874,46.5101,46.5294,87380.0
2024-05-30 13:20:00,48.18,48.18,48.15,48.17,72762.0,46.5294,46.5294,46.5004,46.5198,72762.0
2024-05-30 13:30:00,48.16,48.22,48.16,48.18,74833.0,46.5101,46.568,46.5101,46.5294,74833.0
2024-05-30 13:40:00,48.18,48.2,48.16,48.17,145858.0,46.5294,46.5487,46.5101,46.5198,145858.0
2024-05-30 13:50:00,48.17,48.29,48.16,48.28,97526.0,46.5198,46.6356,46.5101,46.626,97526.0
2024-05-30 14:00:00,48.29,48.29,48.25,48.29,108613.0,46.6356,46.6356,46.597,46.6356,108613.0
2024-05-30 14:10:00,48.29,48.32,48.22,48.26,115083.0,46.6356,46.6646,46.568,46.6067,115083.0
2024-05-30 14:20:00,48.26,48.31,48.22,48.29,154636.0,46.6067,46.655,46.568,46.6356,154636.0
2024-05-30 14:30:00,48.3,48.34,48.24,48.24,168159.0,46.6453,46.6839,46.5874,46.5874,168159.0
2024-05-30 14:40:00,48.24,48.29,48.22,48.26,78311.0,46.5874,46.6356,46.568,46.6067,78311.0
2024-05-30 14:50:00,48.27,48.3,48.25,48.26,90774.0,46.6163,46.6453,46.597,46.6067,90774.0
2024-05-30 15:00:00,48.27,48.3,48.23,48.24,163086.0,46.6163,46.6453,46.5777,46.5874,163086.0
2024-05-30 15:10:00,48.24,48.33,48.22,48.31,96400.0,46.5874,46.6743,46.568,46.655,96400.0
2024-05-30 15:20:00,48.31,48.33,48.24,48.33,434199.0,46.655,46.6743,46.5874,46.6743,434199.0
2024-05-30 15:30:00,48.33,48.35,48.24,48.26,515261.0,46.6743,46.6936,46.5874,46.6067,515261.0
2024-05-30 15:40:00,48.26,48.26,48.11,48.13,442979.0,46.6067,46.6067,46.4618,46.4811,442979.0
2024-05-30 15:50:00,48.13,48.21,48.11,48.18,978547.0,46.4811,46.5584,46.4618,46.5294,978547.0
2024-05-31 09:30:00,48.45,48.58,48.29,48.56,472402.0,46.7902,46.9157,46.6356,46.8964,472402.0
2024-05-31 09:40:00,48.55,48.71,48.44,48.53,472397.0,46.8867,47.0413,46.7805,46.8674,472397.0
2024-05-31 09:50:00,48.53,48.63,48.52,48.58,238681.0,46.8674,46.964,46.8578,46.9157,238681.0
2024-05-31 10:00:00,48.58,48.62,48.52,48.53,439972.0,46.9157,46.9543,46.8578,46.8674,439972.0
2024-05-31 10:10:00,48.53,48.56,48.39,48.41,667320.0,46.8674,46.8964,46.7322,46.7515,667320.0
2024-05-31 10:20:00,48.41,48.53,48.39,48.51,367629.0,46.7515,46.8674,46.7322,46.8481,367629.0
2024-05-31 10:30:00,48.51,48.57,48.48,48.53,151157.0,46.8481,46.9061,46.8191,46.8674,151157.0
2024-05-31 10:40:00,48.53,48.54,48.48,48.5,180276.0,46.8674,46.8771,46.8191,46.8385,180276.0
2024-05-31 10:50:00,48.5,48.53,48.42,48.51,191990.0,46.8385,46.8674,46.7612,46.8481,191990.0
2024-05-31 11:00:00,48.52,48.54,48.43,48.49,314159.0,46.8578,46.8771,46.7708,46.8288,314159.0
2024-05-31 11:10:00,48.5,48.67,48.47,48.48,270789.0,46.8385,47.0026,46.8095,46.8191,270789.0
2024-05-31 11:20:00,48.48,48.69,48.45,48.63,1013990.0,46.8191,47.0219,46.7902,46.964,1013990.0
2024-05-31 11:30:00,48.63,48.76,48.57,48.7,1044538.0,46.964,47.0895,46.9061,47.0316,1044538.0
2024-05-31 11:40:00,48.71,48.74,48.62,48.64,130800.0,47.0413,47.0702,46.9543,46.9737,130800.0
2024-05-31 11:50:00,48.64,48.69,48.56,48.58,327938.0,46.9737,47.0219,46.8964,46.9157,327938.0
2024-05-31 12:00:00,48.58,48.58,48.47,48.48,191071.0,46.9157,46.9157,46.8095,46.8191,191071.0
2024-05-31 12:10:00,48.48,48.49,48.43,48.48,148917.0,46.8191,46.8288,46.7708,46.8191,148917.0
2024-05-31 12:20:00,48.48,48.54,48.42,48.52,208826.0,46.8191,46.8771,46.7612,46.8578,208826.0
2024-05-31 12:30:00,48.52,48.56,48.51,48.54,75646.0,46.8578,46.8964,46.8481,46.8771,75646.0
2024-05-31 12:40:00,48.54,48.56,48.42,48.45,32416.0,46.8771,46.8964,46.7612,46.7902,32416.0
2024-05-31 12:50:00,48.45,48.51,48.43,48.51,68940.0,46.7902,46.8481,46.7708,46.8481,68940.0
2024-05-31 13:00:00,48.51,48.59,48.5,48.58,118282.0,46.8481,46.9254,46.8385,46.9157,118282.0
2024-05-31 13:10:00,48.58,48.61,48.56,48.61,108137.0,46.9157,46.9447,46.8964,46.9447,108137.0
2024-05-31 13:20:00,48.61,48.67,48.61,48.65,108453.0,46.9447,47.0026,46.9447,46.9833,108453.0
2024-05-31 13:30:00,48.65,48.73,48.65,48.7,165170.0,46.9833,47.0606,46.9833,47.0316,165170.0
2024-05-31 13:40:00,48.71,48.76,48.69,48.74,80844.0,47.0413,47.0895,47.0219,47.0702,80844.0
2024-05-31 13:50:00,48.75,48.77,48.73,48.75,102567.0,47.0799,47.0992,47.0606,47.0799,102567.0
2024-05-31 14:00:00,48.76,48.76,48.65,48.71,138161.0,47.0895,47.0895,46.9833,47.0413,138161.0
2024-05-31 14:10:00,48.71,48.72,48.68,48.71,93358.0,47.0413,47.0509,47.0123,47.0413,93358.0
2024-05-31 14:20:00,48.71,48.71,48.62,48.62,86605.0,47.0413,47.0413,46.9543,46.9543,86605.0
2024-05-31 14:30:00,48.63,48.63,48.51,48.51,570592.0,46.964,46.964,46.8481,46.8481,570592.0
2024-05-31 14:40:00,48.52,48.54,48.43,48.46,793531.0,46.8578,46.8771,46.7708,46.7998,793531.0
2024-05-31 14:50:00,48.46,48.56,48.45,48.54,139974.0,46.7998,46.8964,46.7902,46.8771,139974.0
2024-05-31 15:00:00,48.55,48.61,48.51,48.61,204424.0,46.8867,46.9447,46.8481,46.9447,204424.0
2024-05-31 15:10:00,48.61,48.66,48.57,48.58,102132.0,46.9447,46.993,46.9061,46.9157,102132.0
2024-05-31 15:20:00,48.59,48.62,48.54,48.55,122020.0,46.9254,46.9543,46.8771,46.8867,122020.0
2024-05-31 15:30:00,48.55,48.59,48.52,48.54,177387.0,46.8867,46.9254,46.8578,46.8771,177387.0
2024-05-31 15:40:00,48.55,48.69,48.54,48.66,311201.0,46.8867,47.0219,46.8771,46.993,311201.0
2024-05-31 15:50:00,48.67,48.88,48.61,48.88,1103973.0,47.0026,47.2054,46.9447,47.2054,1103973.0
2024-06-03 09:30:00,49.33,49.4,48.71,48.99,539182.0,47.64,47.7076,47.0413,47.3117,539182.0
2024-06-03 09:40:00,48.99,48.99,48.7,48.75,298213.0,47.3117,47.3117,47.0316,47.0799,298213.0
2024-06-03 09:50:00,48.75,48.78,48.52,48.58,655490.0,47.0799,47.1089,46.8578,46.9157,655490.0
2024-06-03 10:00:00,48.58,48.8,48.53,48.54,265001.0,46.9157,47.1282,46.8674,46.8771,265001.0
2024-06-03 10:10:00,48.53,48.62,48.51,48.57,577926.0,46.8674,46.9543,46.8481,46.9061,577926.0
2024-06-03 10:20:00,48.58,48.63,48.5,48.6,402553.0,46.9157,46.964,46.8385,46.935,402553.0
2024-06-03 10:30:00,48.59,48.6,48.35,48.37,329311.0,46.9254,46.935,46.6936,46.7129,329311.0
2024-06-03 10:40:00,48.38,48.51,48.28,48.34,162554.0,46.7226,46.8481,46.626,46.6839,162554.0
2024-06-03 10:50:00,48.36,48.47,48.26,48.29,172672.0,46.7032,46.8095,46.6067,46.6356,172672.0
2024-06-03 11:00:00,48.29,48.29,48.17,48.24,163922.0,46.6356,46.6356,46.5198,46.5874,163922.0
2024-06-03 11:10:00,48.23,48.27,48.13,48.15,124659.0,46.5777,46.6163,46.4811,46.5004,124659.0
2024-06-03 11:20:00,48.15,48.22,48.09,48.21,350464.0,46.5004,46.568,46.4425,46.5584,350464.0
2024-06-03 11:30:00,48.22,48.22,48.07,48.11,261720.0,46.568,46.568,46.4232,46.4618,261720.0
2024-06-03 11:40:00,48.11,48.11,48.03,48.08,293135.0,46.4618,46.4618,46.3846,46.4328,293135.0
2024-06-03 11:50:00,48.07,48.12,47.95,47.97,596650.0,46.4232,46.4715,46.3073,46.3266,596650.0
2024-06-03 12:00:00,47.98,48.02,47.83,47.88,220992.0,46.3363,46.3749,46.1914,46.2397,220992.0
2024-06-03 12:10:00,47.88,47.93,47.78,47.8,212580.0,46.2397,46.288,46.1431,46.1624,212580.0
2024-06-03 12:20:00,47.8,47.9,47.78,47.9,295032.0,46.1624,46.259,46.1431,46.259,295032.0
2024-06-03 12:30:00,47.89,47.9,47.75,47.84,148121.0,46.2493,46.259,46.1141,46.2011,148121.0
2024-06-03 12:40:00,47.84,47.89,47.79,47.88,76885.0,46.2011,46.2493,46.1528,46.2397,76885.0
2024-06-03 12:50:00,47.88,47.93,47.79,47.9,60642.0,46.2397,46.288,46.1528,46.259,60642.0
2024-06-03 13:00:00,47.9,47.91,47.79,47.81,122834.0,46.259,46.2687,46.1528,46.1721,122834.0
2024-06-03 13:10:00,47.82,47.88,47.76,47.87,85195.0,46.1817,46.2397,46.1238,46.23,85195.0
2024-06-03 13:20:00,47.87,47.91,47.84,47.91,187800.0,46.23,46.2687,46.2011,46.2687,187800.0
2024-06-03 13:30:00,47.9,47.95,47.83,47.91,230002.0,46.259,46.3073,46.1914,46.2687,230002.0
2024-06-03 13:40:00,47.91,47.95,47.86,47.88,147783.0,46.2687,46.3073,46.2204,46.2397,147783.0
2024-06-03 13:50:00,47.88,47.9,47.85,47.88,74717.0,46.2397,46.259,46.2107,46.2397,74717.0
2024-06-03 14:00:00,47.88,47.97,47.86,47.97,86290.0,46.2397,46.3266,46.2204,46.3266,86290.0
2024-06-03 14:10:00,47.97,48.01,47.92,48.0,64610.0,46.3266,46.3652,46.2783,46.3556,64610.0
2024-06-03 14:20:00,48.0,48.03,47.96,48.02,148075.0,46.3556,46.3846,46.317,46.3749,148075.0
2024-06-03 14:30:00,48.02,48.09,48.02,48.05,104007.0,46.3749,46.4425,46.3749,46.4039,104007.0
2024-06-03 14:40:00,48.04,48.08,47.99,48.02,256575.0,46.3942,46.4328,46.3459,46.3749,256575.0
2024-06-03 14:50:00,48.03,48.04,47.96,47.97,52421.0,46.3846,46.3942,46.317,46.3266,52421.0
2024-06-03 15:00:00,47.97,48.02,47.93,47.93,132534.0,46.3266,46.3749,46.288,46.288,132534.0
2024-06-03 15:10:00,47.93,48.01,47.91,47.96,217591.0,46.288,46.3652,46.2687,46.317,217591.0
2024-06-03 15:20:00,47.97,48.04,47.94,48.0,187587.0,46.3266,46.3942,46.2976,46.3556,187587.0
2024-06-03 15:30:00,48.0,48.03,47.95,48.02,304275.0,46.3556,46.3846,46.3073,46.3749,304275.0
2024-06-03 15:40:00,48.02,48.05,48.0,48.01,327720.0,46.3749,46.4039,46.3556,46.3652,327720.0
2024-06-03 15:50:00,48.01,48.02,47.92,47.97,1100021.0,46.3652,46.3749,46.2783,46.3266,1100021.0
2024-06-04 09:30:00,47.38,47.59,47.21,47.36,2266085.0,45.7568,45.9596,45.5926,45.7375,2266085.0
2024-06-04 09:40:00,47.36,47.62,47.32,47.54,724355.0,45.7375,45.9886,45.6989,45.9113,724355.0
2024-06-04 09:50:00,47.54,47.57,47.43,47.53,552014.0,45.9113,45.9403,45.8051,45.9017,552014.0
2024-06-04 10:00:00,47.53,47.66,47.45,47.46,1316702.0,45.9017,46.0272,45.8244,45.8341,1316702.0
2024-06-04 10:10:00,47.45,47.56,47.42,47.52,857393.0,45.8244,45.9307,45.7955,45.892,857393.0
2024-06-04 10:20:00,47.52,47.57,47.44,47.51,324235.0,45.892,45.9403,45.8148,45.8824,324235.0
2024-06-04 10:30:00,47.51,47.58,47.49,47.55,240410.0,45.8824,45.95,45.8631,45.921,240410.0
2024-06-04 10:40:00,47.55,47.6,47.4,47.41,328205.0,45.921,45.9693,45.7761,45.7858,328205.0
2024-06-04 10:50:00,47.41,47.43,47.25,47.27,538023.0,45.7858,45.8051,45.6313,45.6506,538023.0
2024-06-04 11:00:00,47.28,47.28,47.18,47.26,336444.0,45.6602,45.6602,45.5637,45.6409,336444.0
2024-06-04 11:10:00,47.26,47.36,47.26,47.32,441728.0,45.6409,45.7375,45.6409,45.6989,441728.0
2024-06-04 11:20:00,47.32,47.35,47.23,47.25,112482.0,45.6989,45.7278,45.612,45.6313,112482.0
2024-06-04 11:30:00,47.25,47.27,47.16,47.19,361218.0,45.6313,45.6506,45.5444,45.5733,361218.0
2024-06-04 11:40:00,47.2,47.2,47.13,47.18,170456.0,45.583,45.583,45.5154,45.5637,170456.0
2024-06-04 11:50:00,47.18,47.19,47.1,47.11,114488.0,45.5637,45.5733,45.4864,45.4961,114488.0
2024-06-04 12:00:00,47.11,47.12,47.04,47.07,360536.0,45.4961,45.5057,45.4285,45.4574,360536.0
2024-06-04 12:10:00,47.07,47.1,47.04,47.09,145346.0,45.4574,45.4864,45.4285,45.4768,145346.0
2024-06-04 12:20:00,47.08,47.11,47.05,47.1,100066.0,45.4671,45.4961,45.4381,45.4864,100066.0
2024-06-04 12:30:00,47.11,47.11,47.03,47.06,163983.0,45.4961,45.4961,45.4188,45.4478,163983.0
2024-06-04 12:40:00,47.05,47.13,47.04,47.12,169188.0,45.4381,45.5154,45.4285,45.5057,169188.0
2024-06-04 12:50:00,47.12,47.16,47.06,47.15,118503.0,45.5057,45.5444,45.4478,45.5347,118503.0
2024-06-04 13:00:00,47.15,47.15,47.1,47.11,140540.0,45.5347,45.5347,45.4864,45.4961,140540.0
2024-06-04 13:10:00,47.11,47.19,47.1,47.19,141701.0,45.4961,45.5733,45.4864,45.5733,141701.0
2024-06-04 13:20:00,47.19,47.27,47.18,47.27,179997.0,45.5733,45.6506,45.5637,45.6506,179997.0
2024-06-04 13:30:00,47.27,47.28,47.19,47.2,148002.0,45.6506,45.6602,45.5733,45.583,148002.0
2024-06-04 13:40:00,47.21,47.23,47.17,47.18,53970.0,45.5926,45.612,45.554,45.5637,53970.0
2024-06-04 13:50:00,47.18,47.21,47.16,47.2,192580.0,45.5637,45.5926,45.5444,45.583,192580.0
2024-06-04 14:00:00,47.21,47.21,47.16,47.2,190348.0,45.5926,45.5926,45.5444,45.583,190348.0
2024-06-04 14:10:00,47.2,47.29,47.18,47.26,232502.0,45.583,45.6699,45.5637,45.6409,232502.0
2024-06-04 14:20:00,47.27,47.41,47.26,47.3,344533.0,45.6506,45.7858,45.6409,45.6796,344533.0
2024-06-04 14:30:00,47.3,47.32,47.26,47.32,309151.0,45.6796,45.6989,45.6409,45.6989,309151.0
2024-06-04 14:40:00,47.32,47.4,47.29,47.4,337816.0,45.6989,45.7761,45.6699,45.7761,337816.0
2024-06-04 14:50:00,47.4,47.4,47.32,47.33,153540.0,45.7761,45.7761,45.6989,45.7085,153540.0
2024-06-04 15:00:00,47.33,47.33,47.17,47.27,342183.0,45.7085,45.7085,45.554,45.6506,342183.0
2024-06-04 15:10:00,47.27,47.3,47.23,47.27,209831.0,45.6506,45.6796,45.612,45.6506,209831.0
2024-06-04 15:20:00,47.27,47.29,47.23,47.25,360616.0,45.6506,45.6699,45.612,45.6313,360616.0
2024-06-04 15:30:00,47.24,47.26,47.14,47.2,452941.0,45.6216,45.6409,45.525,45.583,452941.0
2024-06-04 15:40:00,47.21,47.22,47.15,47.18,472742.0,45.5926,45.6023,45.5347,45.5637,472742.0
2024-06-04 15:50:00,47.19,47.22,47.13,47.16,2261104.0,45.5733,45.6023,45.5154,45.5444,2261104.0
2024-06-05 09:30:00,47.58,47.58,47.09,47.18,514113.0,45.95,45.95,45.4768,45.5637,514113.0
2024-06-05 09:40:00,47.19,47.29,47.11,47.15,310115.0,45.5733,45.6699,45.4961,45.5347,310115.0
2024-06-05 09:50:00,47.14,47.22,47.08,47.22,283229.0,45.525,45.6023,45.4671,45.6023,283229.0
2024-06-05 10:00:00,47.22,47.22,46.99,47.05,345117.0,45.6023,45.6023,45.3802,45.4381,345117.0
2024-06-05 10:10:00,47.05,47.14,47.02,47.14,220225.0,45.4381,45.525,45.4092,45.525,220225.0
2024-06-05 10:20:00,47.14,47.29,47.13,47.2,175070.0,45.525,45.6699,45.5154,45.583,175070.0
2024-06-05 10:30:00,47.2,47.35,47.2,47.34,208898.0,45.583,45.7278,45.583,45.7182,208898.0
2024-06-05 10:40:00,47.35,47.4,47.23,47.26,111942.0,45.7278,45.7761,45.612,45.6409,111942.0
2024-06-05 10:50:00,47.27,47.27,47.2,47.23,113496.0,45.6506,45.6506,45.583,45.612,113496.0
2024-06-05 11:00:00,47.23,47.32,47.22,47.28,234416.0,45.612,45.6989,45.6023,45.6602,234416.0
2024-06-05 11:10:00,47.28,47.36,47.27,47.32,114553.0,45.6602,45.7375,45.6506,45.6989,114553.0
2024-06-05 11:20:00,47.32,47.37,47.28,47.35,181602.0,45.6989,45.7472,45.6602,45.7278,181602.0
2024-06-05 11:30:00,47.34,47.36,47.26,47.28,88424.0,45.7182,45.7375,45.6409,45.6602,88424.0
2024-06-05 11:40:00,47.27,47.4,47.26,47.38,203194.0,45.6506,45.7761,45.6409,45.7568,203194.0
2024-06-05 11:50:00,47.39,47.46,47.36,47.37,132345.0,45.7665,45.8341,45.7375,45.7472,132345.0
2024-06-05 12:00:00,47.36,47.38,47.32,47.34,299059.0,45.7375,45.7568,45.6989,45.7182,299059.0
2024-06-05 12:10:00,47.34,47.35,47.23,47.26,146855.0,45.7182,45.7278,45.612,45.6409,146855.0
2024-06-05 12:20:00,47.26,47.29,47.24,47.28,114426.0,45.6409,45.6699,45.6216,45.6602,114426.0
2024-06-05 12:30:00,47.27,47.31,47.25,47.29,88419.0,45.6506,45.6892,45.6313,45.6699,88419.0
2024-06-05 12:40:00,47.3,47.31,47.25,47.27,96280.0,45.6796,45.6892,45.6313,45.6506,96280.0
2024-06-05 12:50:00,47.27,47.28,47.14,47.15,120930.0,45.6506,45.6602,45.525,45.5347,120930.0
2024-06-05 13:00:00,47.15,47.17,47.13,47.16,165450.0,45.5347,45.554,45.5154,45.5444,165450.0
2024-06-05 13:10:00,47.17,47.21,47.16,47.18,155682.0,45.554,45.5926,45.5444,45.5637,155682.0
2024-06-05 13:20:00,47.19,47.22,47.14,47.22,82316.0,45.5733,45.6023,45.525,45.6023,82316.0
2024-06-05 13:30:00,47.21,47.22,47.18,47.22,43751.0,45.5926,45.6023,45.5637,45.6023,43751.0
2024-06-05 13:40:00,47.22,47.24,47.19,47.21,97451.0,45.6023,45.6216,45.5733,45.5926,97451.0
2024-06-05 13:50:00,47.22,47.26,47.19,47.23,86941.0,45.6023,45.6409,45.5733,45.612,86941.0
2024-06-05 14:00:00,47.23,47.28,47.19,47.28,82306.0,45.612,45.6602,45.5733,45.6602,82306.0
2024-06-05 14:10:00,47.28,47.32,47.27,47.31,119527.0,45.6602,45.6989,45.6506,45.6892,119527.0
2024-06-05 14:20:00,47.31,47.36,47.3,47.34,125638.0,45.6892,45.7375,45.6796,45.7182,125638.0
2024-06-05 14:30:00,47.34,47.41,47.34,47.35,80905.0,45.7182,45.7858,45.7182,45.7278,80905.0
2024-06-05 14:40:00,47.36,47.39,47.33,47.36,117566.0,45.7375,45.7665,45.7085,45.7375,117566.0
2024-06-05 14:50:00,47.36,47.4,47.35,47.36,80429.0,45.7375,45.7761,45.7278,45.7375,80429.0
2024-06-05 15:00:00,47.36,47.39,47.31,47.33,99629.0,45.7375,45.7665,45.6892,45.7085,99629.0
2024-06-05 15:10:00,47.32,47.33,47.26,47.29,269608.0,45.6989,45.7085,45.6409,45.6699,269608.0
2024-06-05 15:20:00,47.28,47.36,47.27,47.31,142397.0,45.6602,45.7375,45.6506,45.6892,142397.0
2024-06-05 15:30:00,47.3,47.33,47.26,47.32,224744.0,45.6796,45.7085,45.6409,45.6989,224744.0
2024-06-05 15:40:00,47.31,47.31,47.24,47.26,294476.0,45.6892,45.6892,45.6216,45.6409,294476.0
2024-06-05 15:50:00,47.26,47.32,47.22,47.3,735621.0,45.6409,45.6989,45.6023,45.6796,735621.0
2024-06-06 09:30:00,47.26,47.46,47.22,47.26,633210.0,45.6409,45.8341,45.6023,45.6409,633210.0
2024-06-06 09:40:00,47.25,47.54,47.23,47.53,236692.0,45.6313,45.9113,45.612,45.9017,236692.0
2024-06-06 09:50:00,47.53,47.57,47.46,47.52,671546.0,45.9017,45.9403,45.8341,45.892,671546.0
2024-06-06 10:00:00,47.53,47.54,47.34,47.46,188459.0,45.9017,45.9113,45.7182,45.8341,188459.0
2024-06-06 10:10:00,47.47,47.47,47.36,47.38,219557.0,45.8437,45.8437,45.7375,45.7568,219557.0
2024-06-06 10:20:00,47.38,47.38,47.21,47.26,122349.0,45.7568,45.7568,45.5926,45.6409,122349.0
2024-06-06 10:30:00,47.26,47.28,47.2,47.27,94089.0,45.6409,45.6602,45.583,45.6506,94089.0
2024-06-06 10:40:00,47.28,47.28,47.21,47.22,85150.0,45.6602,45.6602,45.5926,45.6023,85150.0
2024-06-06 10:50:00,47.22,47.25,47.15,47.23,105049.0,45.6023,45.6313,45.5347,45.612,105049.0
2024-06-06 11:00:00,47.23,47.29,47.2,47.23,76720.0,45.612,45.6699,45.583,45.612,76720.0
2024-06-06 11:10:00,47.22,47.27,47.21,47.26,46383.0,45.6023,45.6506,45.5926,45.6409,46383.0
2024-06-06 11:20:00,47.26,47.3,47.19,47.24,188264.0,45.6409,45.6796,45.5733,45.6216,188264.0
2024-06-06 11:30:00,47.23,47.33,47.23,47.33,300060.0,45.612,45.7085,45.612,45.7085,300060.0
2024-06-06 11:40:00,47.33,47.34,47.26,47.26,117040.0,45.7085,45.7182,45.6409,45.6409,117040.0
2024-06-06 11:50:00,47.26,47.27,47.2,47.21,63493.0,45.6409,45.6506,45.583,45.5926,63493.0
2024-06-06 12:00:00,47.2,47.21,47.1,47.15,113349.0,45.583,45.5926,45.4864,45.5347,113349.0
2024-06-06 12:10:00,47.15,47.16,47.08,47.09,241266.0,45.5347,45.5444,45.4671,45.4768,241266.0
2024-06-06 12:20:00,47.08,47.08,47.0,47.03,166304.0,45.4671,45.4671,45.3898,45.4188,166304.0
2024-06-06 12:30:00,47.04,47.04,46.99,47.03,225789.0,45.4285,45.4285,45.3802,45.4188,225789.0
2024-06-06 12:40:00,47.04,47.09,47.03,47.08,95747.0,45.4285,45.4768,45.4188,45.4671,95747.0
2024-06-06 12:50:00,47.08,47.1,47.01,47.05,215644.0,45.4671,45.4864,45.3995,45.4381,215644.0
2024-06-06 13:00:00,47.05,47.15,47.04,47.15,133366.0,45.4381,45.5347,45.4285,45.5347,133366.0
2024-06-06 13:10:00,47.14,47.23,47.14,47.22,62457.0,45.525,45.612,45.525,45.6023,62457.0
2024-06-06 13:20:00,47.23,47.27,47.19,47.27,77236.0,45.612,45.6506,45.5733,45.6506,77236.0
2024-06-06 13:30:00,47.26,47.37,47.24,47.37,312094.0,45.6409,45.7472,45.6216,45.7472,312094.0
2024-06-06 13:40:00,47.37,47.39,47.31,47.32,225416.0,45.7472,45.7665,45.6892,45.6989,225416.0
2024-06-06 13:50:00,47.32,47.39,47.31,47.32,187739.0,45.6989,45.7665,45.6892,45.6989,187739.0
2024-06-06 14:00:00,47.32,47.34,47.21,47.23,111185.0,45.6989,45.7182,45.5926,45.612,111185.0
2024-06-06 14:10:00,47.22,47.28,47.19,47.27,84449.0,45.6023,45.6602,45.5733,45.6506,84449.0
2024-06-06 14:20:00,47.26,47.32,47.25,47.32,37468.0,45.6409,45.6989,45.6313,45.6989,37468.0
2024-06-06 14:30:00,47.31,47.36,47.31,47.33,58416.0,45.6892,45.7375,45.6892,45.7085,58416.0
2024-06-06 14:40:00,47.33,47.39,47.31,47.39,129640.0,45.7085,45.7665,45.6892,45.7665,129640.0
2024-06-06 14:50:00,47.39,47.5,47.39,47.46,266391.0,45.7665,45.8727,45.7665,45.8341,266391.0
2024-06-06 15:00:00,47.46,47.47,47.4,47.47,384015.0,45.8341,45.8437,45.7761,45.8437,384015.0
2024-06-06 15:10:00,47.47,47.51,47.43,47.46,358130.0,45.8437,45.8824,45.8051,45.8341,358130.0
2024-06-06 15:20:00,47.46,47.52,47.44,47.52,155040.0,45.8341,45.892,45.8148,45.892,155040.0
2024-06-06 15:30:00,47.51,47.51,47.4,47.41,295786.0,45.8824,45.8824,45.7761,45.7858,295786.0
2024-06-06 15:40:00,47.42,47.45,47.37,47.41,288481.0,45.7955,45.8244,45.7472,45.7858,288481.0
2024-06-06 15:50:00,47.41,47.46,47.38,47.43,1200185.0,45.7858,45.8341,45.7568,45.8051,1200185.0
2024-06-07 09:30:00,46.93,47.11,46.89,47.07,787824.0,45.3222,45.4961,45.2836,45.4574,787824.0
2024-06-07 09:40:00,47.06,47.37,47.05,47.24,1637204.0,45.4478,45.7472,45.4381,45.6216,1637204.0
2024-06-07 09:50:00,47.25,47.32,47.09,47.12,505844.0,45.6313,45.6989,45.4768,45.5057,505844.0
2024-06-07 10:00:00,47.11,47.25,47.06,47.22,187419.0,45.4961,45.6313,45.4478,45.6023,187419.0
2024-06-07 10:10:00,47.21,47.31,47.18,47.31,186287.0,45.5926,45.6892,45.5637,45.6892,186287.0
2024-06-07 10:20:00,47.3,47.41,47.27,47.4,124262.0,45.6796,45.7858,45.6506,45.7761,124262.0
2024-06-07 10:30:00,47.4,47.43,47.27,47.38,183594.0,45.7761,45.8051,45.6506,45.7568,183594.0
2024-06-07 10:40:00,47.38,47.47,47.38,47.41,219602.0,45.7568,45.8437,45.7568,45.7858,219602.0
2024-06-07 10:50:00,47.4,47.4,47.25,47.26,194818.0,45.7761,45.7761,45.6313,45.6409,194818.0
2024-06-07 11:00:00,47.25,47.25,47.14,47.17,156393.0,45.6313,45.6313,45.525,45.554,156393.0
2024-06-07 11:10:00,47.16,47.21,47.11,47.12,126346.0,45.5444,45.5926,45.4961,45.5057,126346.0
2024-06-07 11:20:00,47.12,47.15,47.06,47.11,356929.0,45.5057,45.5347,45.4478,45.4961,356929.0
2024-06-07 11:30:00,47.11,47.16,47.08,47.13,217067.0,45.4961,45.5444,45.4671,45.5154,217067.0
2024-06-07 11:40:00,47.14,47.19,47.13,47.19,81883.0,45.525,45.5733,45.5154,45.5733,81883.0
2024-06-07 11:50:00,47.19,47.22,47.18,47.21,48602.0,45.5733,45.6023,45.5637,45.5926,48602.0
2024-06-07 12:00:00,47.21,47.21,47.15,47.2,79874.0,45.5926,45.5926,45.5347,45.583,79874.0
2024-06-07 12:10:00,47.2,47.22,47.18,47.2,64134.0,45.583,45.6023,45.5637,45.583,64134.0
2024-06-07 12:20:00,47.19,47.28,47.17,47.28,40639.0,45.5733,45.6602,45.554,45.6602,40639.0
2024-06-07 12:30:00,47.27,47.29,47.16,47.16,78681.0,45.6506,45.6699,45.5444,45.5444,78681.0
2024-06-07 12:40:00,47.16,47.18,47.14,47.16,31635.0,45.5444,45.5637,45.525,45.5444,31635.0
2024-06-07 12:50:00,47.16,47.24,47.16,47.23,73395.0,45.5444,45.6216,45.5444,45.612,73395.0
2024-06-07 13:00:00,47.23,47.23,47.15,47.18,93422.0,45.612,45.612,45.5347,45.5637,93422.0
2024-06-07 13:10:00,47.17,47.26,47.15,47.26,137477.0,45.554,45.6409,45.5347,45.6409,137477.0
2024-06-07 13:20:00,47.26,47.31,47.25,47.28,101516.0,45.6409,45.6892,45.6313,45.6602,101516.0
2024-06-07 13:30:00,47.27,47.28,47.24,47.28,50046.0,45.6506,45.6602,45.6216,45.6602,50046.0
2024-06-07 13:40:00,47.28,47.31,47.25,47.3,174055.0,45.6602,45.6892,45.6313,45.6796,174055.0
2024-06-07 13:50:00,47.3,47.31,47.28,47.28,83621.0,45.6796,45.6892,45.6602,45.6602,83621.0
2024-06-07 14:00:00,47.28,47.28,47.13,47.16,150616.0,45.6602,45.6602,45.5154,45.5444,150616.0
2024-06-07 14:10:00,47.16,47.19,47.13,47.16,147860.0,45.5444,45.5733,45.5154,45.5444,147860.0
2024-06-07 14:20:00,47.16,47.3,47.15,47.27,97785.0,45.5444,45.6796,45.5347,45.6506,97785.0
2024-06-07 14:30:00,47.26,47.3,47.25,47.29,60910.0,45.6409,45.6796,45.6313,45.6699,60910.0
2024-06-07 14:40:00,47.29,47.32,47.27,47.3,97652.0,45.6699,45.6989,45.6506,45.6796,97652.0
2024-06-07 14:50:00,47.3,47.31,47.24,47.25,58904.0,45.6796,45.6892,45.6216,45.6313,58904.0
2024-06-07 15:00:00,47.25,47.28,47.2,47.23,185291.0,45.6313,45.6602,45.583,45.612,185291.0
2024-06-07 15:10:00,47.22,47.24,47.15,47.23,260286.0,45.6023,45.6216,45.5347,45.612,260286.0
2024-06-07 15:20:00,47.23,47.25,47.2,47.24,145150.0,45.612,45.6313,45.583,45.6216,145150.0
2024-06-07 15:30:00,47.24,47.29,47.21,47.26,195408.0,45.6216,45.6699,45.5926,45.6409,195408.0
2024-06-07 15:40:00,47.26,47.26,47.19,47.22,414804.0,45.6409,45.6409,45.5733,45.6023,414804.0
2024-06-07 15:50:00,47.22,47.33,47.17,47.3,1485165.0,45.6023,45.7085,45.554,45.6796,1485165.0
2024-06-10 09:30:00,46.71,46.9,46.22,46.28,1105030.0,45.1098,45.2933,44.6366,44.6945,1105030.0
2024-06-10 09:40:00,46.27,46.4,46.17,46.29,914891.0,44.6848,44.8104,44.5883,44.7042,914891.0
2024-06-10 09:50:00,46.29,46.48,46.25,46.34,461336.0,44.7042,44.8877,44.6655,44.7525,461336.0
2024-06-10 10:00:00,46.35,46.37,46.26,46.3,237382.0,44.7621,44.7814,44.6752,44.7138,237382.0
2024-06-10 10:10:00,46.3,46.38,46.23,46.34,363721.0,44.7138,44.7911,44.6462,44.7525,363721.0
2024-06-10 10:20:00,46.35,46.4,46.28,46.32,227461.0,44.7621,44.8104,44.6945,44.7331,227461.0
2024-06-10 10:30:00,46.32,46.32,46.23,46.3,317080.0,44.7331,44.7331,44.6462,44.7138,317080.0
2024-06-10 10:40:00,46.3,46.3,46.18,46.28,291569.0,44.7138,44.7138,44.5979,44.6945,291569.0
2024-06-10 10:50:00,46.27,46.3,46.18,46.18,214184.0,44.6848,44.7138,44.5979,44.5979,214184.0
2024-06-10 11:00:00,46.19,46.22,46.16,46.19,270371.0,44.6076,44.6366,44.5786,44.6076,270371.0
2024-06-10 11:10:00,46.19,46.32,46.13,46.3,225833.0,44.6076,44.7331,44.5496,44.7138,225833.0
2024-06-10 11:20:00,46.3,46.39,46.27,46.37,359673.0,44.7138,44.8007,44.6848,44.7814,359673.0
2024-06-10 11:30:00,46.38,46.41,46.31,46.32,237813.0,44.7911,44.8201,44.7235,44.7331,237813.0
2024-06-10 11:40:00,46.31,46.35,46.29,46.3,123872.0,44.7235,44.7621,44.7042,44.7138,123872.0
2024-06-10 11:50:00,46.3,46.45,46.29,46.44,132654.0,44.7138,44.8587,44.7042,44.849,132654.0
2024-06-10 12:00:00,46.44,46.46,46.41,46.46,62910.0,44.849,44.8683,44.8201,44.8683,62910.0
2024-06-10 12:10:00,46.46,46.51,46.44,46.47,83389.0,44.8683,44.9166,44.849,44.878,83389.0
2024-06-10 12:20:00,46.46,46.46,46.42,46.43,58246.0,44.8683,44.8683,44.8297,44.8394,58246.0
2024-06-10 12:30:00,46.43,46.48,46.39,46.46,134498.0,44.8394,44.8877,44.8007,44.8683,134498.0
2024-06-10 12:40:00,46.47,46.5,46.45,46.46,46604.0,44.878,44.907,44.8587,44.8683,46604.0
2024-06-10 12:50:00,46.46,46.53,46.45,46.5,63931.0,44.8683,44.9359,44.8587,44.907,63931.0
2024-06-10 13:00:00,46.49,46.5,46.45,46.47,102597.0,44.8973,44.907,44.8587,44.878,102597.0
2024-06-10 13:10:00,46.47,46.48,46.43,46.45,62105.0,44.878,44.8877,44.8394,44.8587,62105.0
2024-06-10 13:20:00,46.45,46.57,46.45,46.55,81678.0,44.8587,44.9746,44.8587,44.9553,81678.0
2024-06-10 13:30:00,46.55,46.64,46.54,46.63,70393.0,44.9553,45.0422,44.9456,45.0325,70393.0
2024-06-10 13:40:00,46.64,46.71,46.62,46.69,137705.0,45.0422,45.1098,45.0229,45.0905,137705.0
2024-06-10 13:50:00,46.7,46.7,46.61,46.63,83865.0,45.1001,45.1001,45.0132,45.0325,83865.0
2024-06-10 14:00:00,46.63,46.63,46.55,46.57,123291.0,45.0325,45.0325,44.9553,44.9746,123291.0
2024-06-10 14:10:00,46.57,46.65,46.55,46.59,110857.0,44.9746,45.0518,44.9553,44.9939,110857.0
2024-06-10 14:20:00,46.59,46.64,46.55,46.64,99814.0,44.9939,45.0422,44.9553,45.0422,99814.0
2024-06-10 14:30:00,46.64,46.67,46.62,46.65,97924.0,45.0422,45.0711,45.0229,45.0518,97924.0
2024-06-10 14:40:00,46.65,46.68,46.64,46.66,98249.0,45.0518,45.0808,45.0422,45.0615,98249.0
2024-06-10 14:50:00,46.64,46.7,46.62,46.63,150621.0,45.0422,45.1001,45.0229,45.0325,150621.0
2024-06-10 15:00:00,46.63,46.65,46.6,46.63,109565.0,45.0325,45.0518,45.0035,45.0325,109565.0
2024-06-10 15:10:00,46.63,46.65,46.56,46.59,151487.0,45.0325,45.0518,44.9649,44.9939,151487.0
2024-06-10 15:20:00,46.59,46.62,46.55,46.61,181165.0,44.9939,45.0229,44.9553,45.0132,181165.0
2024-06-10 15:30:00,46.62,46.62,46.54,46.55,189267.0,45.0229,45.0229,44.9456,44.9553,189267.0
2024-06-10 15:40:00,46.55,46.6,46.54,46.55,425114.0,44.9553,45.0035,44.9456,44.9553,425114.0
2024-06-10 15:50:00,46.55,46.55,46.41,46.52,992660.0,44.9553,44.9553,44.8201,44.9263,992660.0
2024-06-11 09:30:00,46.29,46.29,45.76,46.13,1262686.0,44.7042,44.7042,44.1923,44.5496,1262686.0
2024-06-11 09:40:00,46.13,46.18,45.84,45.87,443400.0,44.5496,44.5979,44.2696,44.2986,443400.0
2024-06-11 09:50:00,45.86,46.01,45.84,45.98,240922.0,44.2889,44.4338,44.2696,44.4048,240922.0
2024-06-11 10:00:00,45.98,46.03,45.84,45.93,286934.0,44.4048,44.4531,44.2696,44.3565,286934.0
2024-06-11 10:10:00,45.92,46.1,45.87,46.1,539883.0,44.3468,44.5207,44.2986,44.5207,539883.0
2024-06-11 10:20:00,46.1,46.11,45.98,45.99,184603.0,44.5207,44.5303,44.4048,44.4144,184603.0
2024-06-11 10:30:00,45.98,45.99,45.86,45.86,439293.0,44.4048,44.4144,44.2889,44.2889,439293.0
2024-06-11 10:40:00,45.86,45.92,45.84,45.87,285944.0,44.2889,44.3468,44.2696,44.2986,285944.0
2024-06-11 10:50:00,45.87,46.05,45.87,46.03,415742.0,44.2986,44.4724,44.2986,44.4531,415742.0
2024-06-11 11:00:00,46.03,46.15,46.03,46.06,274263.0,44.4531,44.569,44.4531,44.482,274263.0
2024-06-11 11:10:00,46.07,46.07,45.98,46.03,160904.0,44.4917,44.4917,44.4048,44.4531,160904.0
2024-06-11 11:20:00,46.03,46.12,46.02,46.11,123862.0,44.4531,44.54,44.4434,44.5303,123862.0
2024-06-11 11:30:00,46.11,46.24,46.11,46.16,455138.0,44.5303,44.6559,44.5303,44.5786,455138.0
2024-06-11 11:40:00,46.16,46.2,46.12,46.12,237651.0,44.5786,44.6172,44.54,44.54,237651.0
2024-06-11 11:50:00,46.12,46.2,46.11,46.18,140401.0,44.54,44.6172,44.5303,44.5979,140401.0
2024-06-11 12:00:00,46.19,46.2,46.12,46.14,204395.0,44.6076,44.6172,44.54,44.5593,204395.0
2024-06-11 12:10:00,46.14,46.15,46.08,46.09,227699.0,44.5593,44.569,44.5014,44.511,227699.0
2024-06-11 12:20:00,46.1,46.19,46.09,46.19,216921.0,44.5207,44.6076,44.511,44.6076,216921.0
2024-06-11 12:30:00,46.19,46.29,46.18,46.27,242977.0,44.6076,44.7042,44.5979,44.6848,242977.0
2024-06-11 12:40:00,46.28,46.32,46.24,46.25,303116.0,44.6945,44.7331,44.6559,44.6655,303116.0
2024-06-11 12:50:00,46.24,46.25,46.19,46.21,173263.0,44.6559,44.6655,44.6076,44.6269,173263.0
2024-06-11 13:00:00,46.21,46.26,46.1,46.23,340351.0,44.6269,44.6752,44.5207,44.6462,340351.0
2024-06-11 13:10:00,46.23,46.25,46.16,46.17,156139.0,44.6462,44.6655,44.5786,44.5883,156139.0
2024-06-11 13:20:00,46.18,46.18,46.13,46.16,294934.0,44.5979,44.5979,44.5496,44.5786,294934.0
2024-06-11 13:30:00,46.16,46.16,46.1,46.12,256896.0,44.5786,44.5786,44.5207,44.54,256896.0
2024-06-11 13:40:00,46.12,46.21,46.09,46.21,232062.0,44.54,44.6269,44.511,44.6269,232062.0
2024-06-11 13:50:00,46.2,46.36,46.2,46.35,253541.0,44.6172,44.7718,44.6172,44.7621,253541.0
2024-06-11 14:00:00,46.34,46.35,46.24,46.24,199341.0,44.7525,44.7621,44.6559,44.6559,199341.0
2024-06-11 14:10:00,46.25,46.35,46.24,46.34,321610.0,44.6655,44.7621,44.6559,44.7525,321610.0
2024-06-11 14:20:00,46.34,46.43,46.33,46.43,233745.0,44.7525,44.8394,44.7428,44.8394,233745.0
2024-06-11 14:30:00,46.43,46.48,46.4,46.43,411570.0,44.8394,44.8877,44.8104,44.8394,411570.0
2024-06-11 14:40:00,46.44,46.45,46.32,46.33,430158.0,44.849,44.8587,44.7331,44.7428,430158.0
2024-06-11 14:50:00,46.32,46.37,46.31,46.36,256144.0,44.7331,44.7814,44.7235,44.7718,256144.0
2024-06-11 15:00:00,46.36,46.42,46.35,46.38,446085.0,44.7718,44.8297,44.7621,44.7911,446085.0
2024-06-11 15:10:00,46.37,46.42,46.34,46.39,233481.0,44.7814,44.8297,44.7525,44.8007,233481.0
2024-06-11 15:20:00,46.39,46.44,46.38,46.42,432230.0,44.8007,44.849,44.7911,44.8297,432230.0
2024-06-11 15:30:00,46.43,46.45,46.3,46.4,542802.0,44.8394,44.8587,44.7138,44.8104,542802.0
2024-06-11 15:40:00,46.4,46.42,46.36,46.38,603976.0,44.8104,44.8297,44.7718,44.7911,603976.0
2024-06-11 15:50:00,46.37,46.38,46.29,46.3,2859904.0,44.7814,44.7911,44.7042,44.7138,2859904.0
2024-06-12 09:30:00,47.57,47.98,47.46,47.86,2229155.0,45.9403,46.3363,45.8341,46.2204,2229155.0
2024-06-12 09:40:00,47.86,47.9,47.6,47.72,940250.0,46.2204,46.259,45.9693,46.0852,940250.0
2024-06-12 09:50:00,47.72,47.91,47.63,47.73,675678.0,46.0852,46.2687,45.9983,46.0948,675678.0
2024-06-12 10:00:00,47.73,47.73,47.47,47.58,399032.0,46.0948,46.0948,45.8437,45.95,399032.0
2024-06-12 10:10:00,47.57,47.83,47.56,47.73,840016.0,45.9403,46.1914,45.9307,46.0948,840016.0
2024-06-12 10:20:00,47.74,47.93,47.71,47.89,436203.0,46.1045,46.288,46.0755,46.2493,436203.0
2024-06-12 10:30:00,47.89,48.4,47.86,48.25,1839043.0,46.2493,46.7419,46.2204,46.597,1839043.0
2024-06-12 10:40:00,48.26,48.27,48.01,48.21,595895.0,46.6067,46.6163,46.3652,46.5584,595895.0
2024-06-12 10:50:00,48.21,48.32,48.17,48.28,446881.0,46.5584,46.6646,46.5198,46.626,446881.0
2024-06-12 11:00:00,48.28,48.29,48.0,48.01,423112.0,46.626,46.6356,46.3556,46.3652,423112.0
2024-06-12 11:10:00,48.01,48.02,47.9,47.97,598300.0,46.3652,46.3749,46.259,46.3266,598300.0
2024-06-12 11:20:00,47.97,48.03,47.92,47.94,350248.0,46.3266,46.3846,46.2783,46.2976,350248.0
2024-06-12 11:30:00,47.95,48.02,47.91,48.01,374651.0,46.3073,46.3749,46.2687,46.3652,374651.0
2024-06-12 11:40:00,48.01,48.05,47.84,47.85,231146.0,46.3652,46.4039,46.2011,46.2107,231146.0
2024-06-12 11:50:00,47.84,47.97,47.8,47.91,231180.0,46.2011,46.3266,46.1624,46.2687,231180.0
2024-06-12 12:00:00,47.91,47.93,47.84,47.84,149296.0,46.2687,46.288,46.2011,46.2011,149296.0
2024-06-12 12:10:00,47.84,47.94,47.84,47.92,85128.0,46.2011,46.2976,46.2011,46.2783,85128.0
2024-06-12 12:20:00,47.93,47.93,47.87,47.87,69467.0,46.288,46.288,46.23,46.23,69467.0
2024-06-12 12:30:00,47.87,47.89,47.83,47.84,220663.0,46.23,46.2493,46.1914,46.2011,220663.0
2024-06-12 12:40:00,47.84,47.92,47.84,47.91,185791.0,46.2011,46.2783,46.2011,46.2687,185791.0
2024-06-12 12:50:00,47.91,47.96,47.86,47.95,185364.0,46.2687,46.317,46.2204,46.3073,185364.0
2024-06-12 13:00:00,47.96,48.06,47.95,47.99,196338.0,46.317,46.4135,46.3073,46.3459,196338.0
2024-06-12 13:10:00,47.99,48.08,47.98,48.05,187359.0,46.3459,46.4328,46.3363,46.4039,187359.0
2024-06-12 13:20:00,48.05,48.13,48.05,48.13,303073.0,46.4039,46.4811,46.4039,46.4811,303073.0
2024-06-12 13:30:00,48.13,48.18,48.05,48.07,541839.0,46.4811,46.5294,46.4039,46.4232,541839.0
2024-06-12 13:40:00,48.08,48.09,48.02,48.05,270148.0,46.4328,46.4425,46.3749,46.4039,270148.0
2024-06-12 13:50:00,48.05,48.17,48.05,48.15,301678.0,46.4039,46.5198,46.4039,46.5004,301678.0
2024-06-12 14:00:00,48.15,48.16,47.73,47.89,821014.0,46.5004,46.5101,46.0948,46.2493,821014.0
2024-06-12 14:10:00,47.9,47.96,47.78,47.86,519779.0,46.259,46.317,46.1431,46.2204,519779.0
2024-06-12 14:20:00,47.86,47.87,47.63,47.66,651473.0,46.2204,46.23,45.9983,46.0272,651473.0
2024-06-12 14:30:00,47.66,47.89,47.53,47.65,580301.0,46.0272,46.2493,45.9017,46.0176,580301.0
2024-06-12 14:40:00,47.63,47.69,47.37,47.41,537532.0,45.9983,46.0562,45.7472,45.7858,537532.0
2024-06-12 14:50:00,47.39,47.59,47.25,47.55,588631.0,45.7665,45.9596,45.6313,45.921,588631.0
2024-06-12 15:00:00,47.54,47.58,47.38,47.51,323067.0,45.9113,45.95,45.7568,45.8824,323067.0
2024-06-12 15:10:00,47.5,47.57,47.37,47.41,270575.0,45.8727,45.9403,45.7472,45.7858,270575.0
2024-06-12 15:20:00,47.4,47.42,47.05,47.08,705872.0,45.7761,45.7955,45.4381,45.4671,705872.0
2024-06-12 15:30:00,47.08,47.27,47.03,47.15,2019417.0,45.4671,45.6506,45.4188,45.5347,2019417.0
2024-06-12 15:40:00,47.15,47.32,47.13,47.3,445019.0,45.5347,45.6989,45.5154,45.6796,445019.0
2024-06-12 15:50:00,47.3,47.48,47.26,47.46,1437115.0,45.6796,45.8534,45.6409,45.8341,1437115.0
2024-06-13 09:30:00,47.18,47.33,47.03,47.08,803655.0,45.5637,45.7085,45.4188,45.4671,803655.0
2024-06-13 09:40:00,47.08,47.13,46.81,46.98,534505.0,45.4671,45.5154,45.2063,45.3705,534505.0
2024-06-13 09:50:00,47.0,47.06,46.92,46.94,352757.0,45.3898,45.4478,45.3126,45.3319,352757.0
2024-06-13 10:00:00,46.93,46.96,46.86,46.87,291753.0,45.3222,45.3512,45.2546,45.2643,291753.0
2024-06-13 10:10:00,46.88,46.91,46.84,46.87,350850.0,45.274,45.3029,45.2353,45.2643,350850.0
2024-06-13 10:20:00,46.86,46.87,46.71,46.73,320024.0,45.2546,45.2643,45.1098,45.1291,320024.0
2024-06-13 10:30:00,46.73,46.75,46.61,46.66,604226.0,45.1291,45.1484,45.0132,45.0615,604226.0
2024-06-13 10:40:00,46.67,46.69,46.58,46.67,421832.0,45.0711,45.0905,44.9842,45.0711,421832.0
2024-06-13 10:50:00,46.68,46.85,46.67,46.78,265397.0,45.0808,45.245,45.0711,45.1774,265397.0
2024-06-13 11:00:00,46.78,46.78,46.57,46.62,749881.0,45.1774,45.1774,44.9746,45.0229,749881.0
2024-06-13 11:10:00,46.63,46.65,46.49,46.5,267059.0,45.0325,45.0518,44.8973,44.907,267059.0
2024-06-13 11:20:00,46.5,46.63,46.48,46.59,189183.0,44.907,45.0325,44.8877,44.9939,189183.0
2024-06-13 11:30:00,46.59,46.66,46.57,46.58,251244.0,44.9939,45.0615,44.9746,44.9842,251244.0
2024-06-13 11:40:00,46.58,46.66,46.57,46.63,125236.0,44.9842,45.0615,44.9746,45.0325,125236.0
2024-06-13 11:50:00,46.63,46.64,46.55,46.55,112897.0,45.0325,45.0422,44.9553,44.9553,112897.0
2024-06-13 12:00:00,46.55,46.56,46.49,46.52,236338.0,44.9553,44.9649,44.8973,44.9263,236338.0
2024-06-13 12:10:00,46.52,46.53,46.44,46.48,260391.0,44.9263,44.9359,44.849,44.8877,260391.0
2024-06-13 12:20:00,46.48,46.52,46.45,46.47,228489.0,44.8877,44.9263,44.8587,44.878,228489.0
2024-06-13 12:30:00,46.46,46.54,46.45,46.54,92547.0,44.8683,44.9456,44.8587,44.9456,92547.0
2024-06-13 12:40:00,46.53,46.61,46.53,46.61,100074.0,44.9359,45.0132,44.9359,45.0132,100074.0
2024-06-13 12:50:00,46.61,46.68,46.6,46.64,147683.0,45.0132,45.0808,45.0035,45.0422,147683.0
2024-06-13 13:00:00,46.63,46.83,46.62,46.8,235811.0,45.0325,45.2257,45.0229,45.1967,235811.0
2024-06-13 13:10:00,46.8,46.81,46.74,46.78,186256.0,45.1967,45.2063,45.1387,45.1774,186256.0
2024-06-13 13:20:00,46.78,46.8,46.76,46.78,125969.0,45.1774,45.1967,45.1581,45.1774,125969.0
2024-06-13 13:30:00,46.79,46.84,46.76,46.81,239918.0,45.187,45.2353,45.1581,45.2063,239918.0
2024-06-13 13:40:00,46.8,46.87,46.8,46.85,162669.0,45.1967,45.2643,45.1967,45.245,162669.0
2024-06-13 13:50:00,46.86,46.86,46.8,46.82,154421.0,45.2546,45.2546,45.1967,45.216,154421.0
2024-06-13 14:00:00,46.81,46.87,46.76,46.86,267193.0,45.2063,45.2643,45.1581,45.2546,267193.0
2024-06-13 14:10:00,46.86,46.87,46.8,46.82,202506.0,45.2546,45.2643,45.1967,45.216,202506.0
2024-06-13 14:20:00,46.82,46.83,46.79,46.8,126859.0,45.216,45.2257,45.187,45.1967,126859.0
2024-06-13 14:30:00,46.8,46.82,46.79,46.81,81537.0,45.1967,45.216,45.187,45.2063,81537.0
2024-06-13 14:40:00,46.8,46.84,46.78,46.78,109355.0,45.1967,45.2353,45.1774,45.1774,109355.0
2024-06-13 14:50:00,46.78,46.81,46.76,46.78,103501.0,45.1774,45.2063,45.1581,45.1774,103501.0
2024-06-13 15:00:00,46.77,46.83,46.77,46.81,111969.0,45.1677,45.2257,45.1677,45.2063,111969.0
2024-06-13 15:10:00,46.81,46.82,46.75,46.81,146690.0,45.2063,45.216,45.1484,45.2063,146690.0
2024-06-13 15:20:00,46.8,46.86,46.77,46.81,351022.0,45.1967,45.2546,45.1677,45.2063,351022.0
2024-06-13 15:30:00,46.81,46.85,46.78,46.82,343362.0,45.2063,45.245,45.1774,45.216,343362.0
2024-06-13 15:40:00,46.82,46.86,46.79,46.83,397018.0,45.216,45.2546,45.187,45.2257,397018.0
2024-06-13 15:50:00,46.83,46.86,46.71,46.73,1195350.0,45.2257,45.2546,45.1098,45.1291,1195350.0
2024-06-14 09:30:00,46.23,46.54,46.12,46.48,645033.0,44.6462,44.9456,44.54,44.8877,645033.0
2024-06-14 09:40:00,46.48,46.49,46.2,46.21,393520.0,44.8877,44.8973,44.6172,44.6269,393520.0
2024-06-14 09:50:00,46.21,46.23,46.14,46.2,287672.0,44.6269,44.6462,44.5593,44.6172,287672.0
2024-06-14 10:00:00,46.18,46.18,45.91,45.92,623989.0,44.5979,44.5979,44.3372,44.3468,623989.0
2024-06-14 10:10:00,45.91,46.03,45.82,45.96,394425.0,44.3372,44.4531,44.2503,44.3855,394425.0
2024-06-14 10:20:00,45.96,46.09,45.94,46.09,224243.0,44.3855,44.511,44.3662,44.511,224243.0
2024-06-14 10:30:00,46.09,46.09,45.96,46.06,271448.0,44.511,44.511,44.3855,44.482,271448.0
2024-06-14 10:40:00,46.05,46.14,46.03,46.1,180503.0,44.4724,44.5593,44.4531,44.5207,180503.0
2024-06-14 10:50:00,46.09,46.15,46.07,46.13,191966.0,44.511,44.569,44.4917,44.5496,191966.0
2024-06-14 11:00:00,46.11,46.2,46.1,46.15,139173.0,44.5303,44.6172,44.5207,44.569,139173.0
2024-06-14 11:10:00,46.14,46.21,46.08,46.13,223562.0,44.5593,44.6269,44.5014,44.5496,223562.0
2024-06-14 11:20:00,46.13,46.2,46.11,46.18,182491.0,44.5496,44.6172,44.5303,44.5979,182491.0
2024-06-14 11:30:00,46.18,46.22,46.13,46.14,164911.0,44.5979,44.6366,44.5496,44.5593,164911.0
2024-06-14 11:40:00,46.14,46.15,46.05,46.07,376015.0,44.5593,44.569,44.4724,44.4917,376015.0
2024-06-14 11:50:00,46.08,46.13,46.06,46.13,130363.0,44.5014,44.5496,44.482,44.5496,130363.0
2024-06-14 12:00:00,46.12,46.12,46.03,46.08,109370.0,44.54,44.54,44.4531,44.5014,109370.0
2024-06-14 12:10:00,46.09,46.12,46.03,46.04,95646.0,44.511,44.54,44.4531,44.4627,95646.0
2024-06-14 12:20:00,46.05,46.05,45.97,45.98,120661.0,44.4724,44.4724,44.3951,44.4048,120661.0
2024-06-14 12:30:00,45.98,46.09,45.95,46.08,119203.0,44.4048,44.511,44.3758,44.5014,119203.0
2024-06-14 12:40:00,46.07,46.11,46.05,46.09,56804.0,44.4917,44.5303,44.4724,44.511,56804.0
2024-06-14 12:50:00,46.1,46.13,46.07,46.09,66344.0,44.5207,44.5496,44.4917,44.511,66344.0
2024-06-14 13:00:00,46.09,46.11,46.06,46.11,237463.0,44.511,44.5303,44.482,44.5303,237463.0
2024-06-14 13:10:00,46.11,46.18,46.08,46.09,124165.0,44.5303,44.5979,44.5014,44.511,124165.0
2024-06-14 13:20:00,46.1,46.12,46.0,46.03,108449.0,44.5207,44.54,44.4241,44.4531,108449.0
2024-06-14 13:30:00,46.02,46.02,45.97,45.99,108448.0,44.4434,44.4434,44.3951,44.4144,108448.0
2024-06-14 13:40:00,46.0,46.0,45.93,45.95,129580.0,44.4241,44.4241,44.3565,44.3758,129580.0
2024-06-14 13:50:00,45.95,45.95,45.9,45.91,257146.0,44.3758,44.3758,44.3275,44.3372,257146.0
2024-06-14 14:00:00,45.91,45.96,45.88,45.93,465816.0,44.3372,44.3855,44.3082,44.3565,465816.0
2024-06-14 14:10:00,45.94,46.04,45.91,46.02,240577.0,44.3662,44.4627,44.3372,44.4434,240577.0
2024-06-14 14:20:00,46.02,46.03,45.97,46.0,263488.0,44.4434,44.4531,44.3951,44.4241,263488.0
2024-06-14 14:30:00,45.99,45.99,45.95,45.97,182862.0,44.4144,44.4144,44.3758,44.3951,182862.0
2024-06-14 14:40:00,45.97,46.02,45.95,46.0,150171.0,44.3951,44.4434,44.3758,44.4241,150171.0
2024-06-14 14:50:00,46.0,46.03,45.96,46.02,254108.0,44.4241,44.4531,44.3855,44.4434,254108.0
2024-06-14 15:00:00,46.01,46.05,45.99,46.01,207776.0,44.4338,44.4724,44.4144,44.4338,207776.0
2024-06-14 15:10:00,46.01,46.03,45.98,46.02,149060.0,44.4338,44.4531,44.4048,44.4434,149060.0
2024-06-14 15:20:00,46.03,46.1,46.01,46.07,220778.0,44.4531,44.5207,44.4338,44.4917,220778.0
2024-06-14 15:30:00,46.06,46.08,46.03,46.05,288831.0,44.482,44.5014,44.4531,44.4724,288831.0
2024-06-14 15:40:00,46.05,46.1,46.02,46.08,503432.0,44.4724,44.5207,44.4434,44.5014,503432.0
2024-06-14 15:50:00,46.08,46.15,46.05,46.1,1297716.0,44.5014,44.569,44.4724,44.5207,1297716.0
2024-06-17 09:30:00,46.16,46.19,45.79,45.9,647245.0,44.5786,44.6076,44.2213,44.3275,647245.0
2024-06-17 09:40:00,45.9,46.02,45.79,45.99,221358.0,44.3275,44.4434,44.2213,44.4144,221358.0
2024-06-17 09:50:00,45.99,46.1,45.96,46.03,423284.0,44.4144,44.5207,44.3855,44.4531,423284.0
2024-06-17 10:00:00,46.03,46.07,45.94,45.97,168041.0,44.4531,44.4917,44.3662,44.3951,168041.0
2024-06-17 10:10:00,45.97,46.06,45.87,46.04,159690.0,44.3951,44.482,44.2986,44.4627,159690.0
2024-06-17 10:20:00,46.04,46.04,45.94,45.95,170544.0,44.4627,44.4627,44.3662,44.3758,170544.0
2024-06-17 10:30:00,45.94,45.96,45.88,45.89,156732.0,44.3662,44.3855,44.3082,44.3179,156732.0
2024-06-17 10:40:00,45.89,45.94,45.88,45.91,86706.0,44.3179,44.3662,44.3082,44.3372,86706.0
2024-06-17 10:50:00,45.91,45.96,45.89,45.92,127985.0,44.3372,44.3855,44.3179,44.3468,127985.0
2024-06-17 11:00:00,45.93,45.96,45.88,45.93,103329.0,44.3565,44.3855,44.3082,44.3565,103329.0
2024-06-17 11:10:00,45.94,46.03,45.93,45.98,100941.0,44.3662,44.4531,44.3565,44.4048,100941.0
2024-06-17 11:20:00,45.99,46.08,45.99,46.07,305696.0,44.4144,44.5014,44.4144,44.4917,305696.0
2024-06-17 11:30:00,46.08,46.09,45.98,45.99,353427.0,44.5014,44.511,44.4048,44.4144,353427.0
2024-06-17 11:40:00,45.98,46.05,45.98,46.03,113307.0,44.4048,44.4724,44.4048,44.4531,113307.0
2024-06-17 11:50:00,46.03,46.1,46.0,46.08,92054.0,44.4531,44.5207,44.4241,44.5014,92054.0
2024-06-17 12:00:00,46.08,46.16,46.06,46.14,81605.0,44.5014,44.5786,44.482,44.5593,81605.0
2024-06-17 12:10:00,46.14,46.16,46.11,46.13,105003.0,44.5593,44.5786,44.5303,44.5496,105003.0
2024-06-17 12:20:00,46.13,46.2,46.11,46.19,123356.0,44.5496,44.6172,44.5303,44.6076,123356.0
2024-06-17 12:30:00,46.19,46.26,46.17,46.26,188637.0,44.6076,44.6752,44.5883,44.6752,188637.0
2024-06-17 12:40:00,46.26,46.26,46.2,46.21,80330.0,44.6752,44.6752,44.6172,44.6269,80330.0
2024-06-17 12:50:00,46.21,46.25,46.18,46.21,79986.0,44.6269,44.6655,44.5979,44.6269,79986.0
2024-06-17 13:00:00,46.21,46.26,46.2,46.23,66403.0,44.6269,44.6752,44.6172,44.6462,66403.0
2024-06-17 13:10:00,46.23,46.29,46.22,46.25,209736.0,44.6462,44.7042,44.6366,44.6655,209736.0
2024-06-17 13:20:00,46.25,46.31,46.22,46.23,65795.0,44.6655,44.7235,44.6366,44.6462,65795.0
2024-06-17 13:30:00,46.23,46.29,46.22,46.29,48298.0,44.6462,44.7042,44.6366,44.7042,48298.0
2024-06-17 13:40:00,46.29,46.36,46.28,46.36,202862.0,44.7042,44.7718,44.6945,44.7718,202862.0
2024-06-17 13:50:00,46.36,46.42,46.36,46.36,164561.0,44.7718,44.8297,44.7718,44.7718,164561.0
2024-06-17 14:00:00,46.37,46.53,46.36,46.52,174345.0,44.7814,44.9359,44.7718,44.9263,174345.0
2024-06-17 14:10:00,46.52,46.59,46.48,46.51,345576.0,44.9263,44.9939,44.8877,44.9166,345576.0
2024-06-17 14:20:00,46.52,46.57,46.5,46.56,207134.0,44.9263,44.9746,44.907,44.9649,207134.0
2024-06-17 14:30:00,46.57,46.61,46.56,46.58,186893.0,44.9746,45.0132,44.9649,44.9842,186893.0
2024-06-17 14:40:00,46.58,46.65,46.56,46.61,690927.0,44.9842,45.0518,44.9649,45.0132,690927.0
2024-06-17 14:50:00,46.61,46.64,46.56,46.61,414674.0,45.0132,45.0422,44.9649,45.0132,414674.0
2024-06-17 15:00:00,46.6,46.62,46.5,46.52,341344.0,45.0035,45.0229,44.907,44.9263,341344.0
2024-06-17 15:10:00,46.52,46.6,46.51,46.58,215143.0,44.9263,45.0035,44.9166,44.9842,215143.0
2024-06-17 15:20:00,46.57,46.66,46.57,46.64,293493.0,44.9746,45.0615,44.9746,45.0422,293493.0
2024-06-17 15:30:00,46.65,46.71,46.63,46.7,355171.0,45.0518,45.1098,45.0325,45.1001,355171.0
2024-06-17 15:40:00,46.7,46.76,46.69,46.75,672371.0,45.1001,45.1581,45.0905,45.1484,672371.0
2024-06-17 15:50:00,46.75,46.95,46.72,46.94,1643781.0,45.1484,45.3416,45.1194,45.3319,1643781.0
2024-06-18 09:30:00,46.81,47.0,46.65,46.97,864160.0,45.2063,45.3898,45.0518,45.3609,864160.0
2024-06-18 09:40:00,46.98,47.18,46.93,46.98,442130.0,45.3705,45.5637,45.3222,45.3705,442130.0
2024-06-18 09:50:00,46.99,47.1,46.96,46.99,239243.0,45.3802,45.4864,45.3512,45.3802,239243.0
2024-06-18 10:00:00,46.99,47.04,46.88,46.94,268051.0,45.3802,45.4285,45.274,45.3319,268051.0
2024-06-18 10:10:00,46.94,47.05,46.88,47.01,242248.0,45.3319,45.4381,45.274,45.3995,242248.0
2024-06-18 10:20:00,47.01,47.04,46.92,47.01,165724.0,45.3995,45.4285,45.3126,45.3995,165724.0
2024-06-18 10:30:00,47.02,47.06,46.98,46.99,102885.0,45.4092,45.4478,45.3705,45.3802,102885.0
2024-06-18 10:40:00,46.98,47.06,46.95,47.04,138062.0,45.3705,45.4478,45.3416,45.4285,138062.0
2024-06-18 10:50:00,47.03,47.04,46.89,46.96,236368.0,45.4188,45.4285,45.2836,45.3512,236368.0
2024-06-18 11:00:00,46.96,47.02,46.93,47.01,165561.0,45.3512,45.4092,45.3222,45.3995,165561.0
2024-06-18 11:10:00,47.01,47.13,47.0,47.12,117592.0,45.3995,45.5154,45.3898,45.5057,117592.0
2024-06-18 11:20:00,47.13,47.13,47.05,47.05,80147.0,45.5154,45.5154,45.4381,45.4381,80147.0
2024-06-18 11:30:00,47.05,47.14,47.04,47.14,117826.0,45.4381,45.525,45.4285,45.525,117826.0
2024-06-18 11:40:00,47.14,47.2,47.13,47.2,129254.0,45.525,45.583,45.5154,45.583,129254.0
2024-06-18 11:50:00,47.2,47.25,47.18,47.22,108758.0,45.583,45.6313,45.5637,45.6023,108758.0
2024-06-18 12:00:00,47.22,47.34,47.21,47.34,73324.0,45.6023,45.7182,45.5926,45.7182,73324.0
2024-06-18 12:10:00,47.34,47.35,47.22,47.24,226877.0,45.7182,45.7278,45.6023,45.6216,226877.0
2024-06-18 12:20:00,47.24,47.25,47.16,47.19,118481.0,45.6216,45.6313,45.5444,45.5733,118481.0
2024-06-18 12:30:00,47.19,47.19,47.12,47.14,52515.0,45.5733,45.5733,45.5057,45.525,52515.0
2024-06-18 12:40:00,47.14,47.16,47.09,47.09,80879.0,45.525,45.5444,45.4768,45.4768,80879.0
2024-06-18 12:50:00,47.1,47.12,47.06,47.08,169241.0,45.4864,45.5057,45.4478,45.4671,169241.0
2024-06-18 13:00:00,47.07,47.12,47.06,47.1,335776.0,45.4574,45.5057,45.4478,45.4864,335776.0
2024-06-18 13:10:00,47.1,47.11,47.04,47.07,71732.0,45.4864,45.4961,45.4285,45.4574,71732.0
2024-06-18 13:20:00,47.06,47.09,47.05,47.05,41403.0,45.4478,45.4768,45.4381,45.4381,41403.0
2024-06-18 13:30:00,47.05,47.13,47.03,47.13,62844.0,45.4381,45.5154,45.4188,45.5154,62844.0
2024-06-18 13:40:00,47.12,47.15,47.1,47.14,46954.0,45.5057,45.5347,45.4864,45.525,46954.0
2024-06-18 13:50:00,47.14,47.16,47.13,47.13,33973.0,45.525,45.5444,45.5154,45.5154,33973.0
2024-06-18 14:00:00,47.13,47.14,47.06,47.13,44147.0,45.5154,45.525,45.4478,45.5154,44147.0
2024-06-18 14:10:00,47.13,47.18,47.1,47.11,77420.0,45.5154,45.5637,45.4864,45.4961,77420.0
2024-06-18 14:20:00,47.1,47.13,47.08,47.12,32103.0,45.4864,45.5154,45.4671,45.5057,32103.0
2024-06-18 14:30:00,47.12,47.17,47.12,47.15,38954.0,45.5057,45.554,45.5057,45.5347,38954.0
2024-06-18 14:40:00,47.16,47.21,47.15,47.19,41230.0,45.5444,45.5926,45.5347,45.5733,41230.0
2024-06-18 14:50:00,47.2,47.2,47.09,47.11,131811.0,45.583,45.583,45.4768,45.4961,131811.0
2024-06-18 15:00:00,47.1,47.1,47.02,47.03,104345.0,45.4864,45.4864,45.4092,45.4188,104345.0
2024-06-18 15:10:00,47.03,47.04,47.0,47.02,27029.0,45.4188,45.4285,45.3898,45.4092,27029.0
2024-06-18 15:20:00,47.02,47.07,47.01,47.04,65716.0,45.4092,45.4574,45.3995,45.4285,65716.0
2024-06-18 15:30:00,47.04,47.05,47.0,47.02,288619.0,45.4285,45.4381,45.3898,45.4092,288619.0
2024-06-18 15:40:00,47.02,47.07,47.0,47.01,452851.0,45.4092,45.4574,45.3898,45.3995,452851.0
2024-06-18 15:50:00,47.0,47.07,46.96,47.04,861157.0,45.3898,45.4574,45.3512,45.4285,861157.0
2024-06-20 09:30:00,46.83,47.04,46.74,46.93,471888.0,45.2257,45.4285,45.1387,45.3222,471888.0
2024-06-20 09:40:00,46.94,47.16,46.94,47.15,85155.0,45.3319,45.5444,45.3319,45.5347,85155.0
2024-06-20 09:50:00,47.16,47.21,47.09,47.1,158805.0,45.5444,45.5926,45.4768,45.4864,158805.0
2024-06-20 10:00:00,47.11,47.15,47.02,47.03,101608.0,45.4961,45.5347,45.4092,45.4188,101608.0
2024-06-20 10:10:00,47.05,47.18,47.0,47.14,89943.0,45.4381,45.5637,45.3898,45.525,89943.0
2024-06-20 10:20:00,47.15,47.16,47.08,47.09,217117.0,45.5347,45.5444,45.4671,45.4768,217117.0
2024-06-20 10:30:00,47.09,47.14,46.94,46.94,162815.0,45.4768,45.525,45.3319,45.3319,162815.0
2024-06-20 10:40:00,46.94,46.94,46.84,46.94,156443.0,45.3319,45.3319,45.2353,45.3319,156443.0
2024-06-20 10:50:00,46.94,46.97,46.91,46.95,61767.0,45.3319,45.3609,45.3029,45.3416,61767.0
2024-06-20 11:00:00,46.95,46.99,46.92,46.97,74114.0,45.3416,45.3802,45.3126,45.3609,74114.0
2024-06-20 11:10:00,46.98,46.98,46.91,46.93,88915.0,45.3705,45.3705,45.3029,45.3222,88915.0
2024-06-20 11:20:00,46.93,46.93,46.87,46.9,98918.0,45.3222,45.3222,45.2643,45.2933,98918.0
2024-06-20 11:30:00,46.9,46.95,46.87,46.88,143596.0,45.2933,45.3416,45.2643,45.274,143596.0
2024-06-20 11:40:00,46.87,46.89,46.81,46.82,49894.0,45.2643,45.2836,45.2063,45.216,49894.0
2024-06-20 11:50:00,46.82,46.85,46.79,46.8,76118.0,45.216,45.245,45.187,45.1967,76118.0
2024-06-20 12:00:00,46.8,46.83,46.79,46.81,57693.0,45.1967,45.2257,45.187,45.2063,57693.0
2024-06-20 12:10:00,46.81,46.88,46.8,46.87,65539.0,45.2063,45.274,45.1967,45.2643,65539.0
2024-06-20 12:20:00,46.87,46.88,46.8,46.81,42776.0,45.2643,45.274,45.1967,45.2063,42776.0
2024-06-20 12:30:00,46.8,46.85,46.78,46.8,121730.0,45.1967,45.245,45.1774,45.1967,121730.0
2024-06-20 12:40:00,46.81,46.89,46.8,46.89,115817.0,45.2063,45.2836,45.1967,45.2836,115817.0
2024-06-20 12:50:00,46.89,46.95,46.88,46.93,132818.0,45.2836,45.3416,45.274,45.3222,132818.0
2024-06-20 13:00:00,46.93,46.94,46.84,46.84,157299.0,45.3222,45.3319,45.2353,45.2353,157299.0
2024-06-20 13:10:00,46.84,46.89,46.84,46.88,50020.0,45.2353,45.2836,45.2353,45.274,50020.0
2024-06-20 13:20:00,46.88,46.94,46.86,46.94,111457.0,45.274,45.3319,45.2546,45.3319,111457.0
2024-06-20 13:30:00,46.93,46.97,46.92,46.97,64494.0,45.3222,45.3609,45.3126,45.3609,64494.0
2024-06-20 13:40:00,46.97,47.05,46.96,47.04,72440.0,45.3609,45.4381,45.3512,45.4285,72440.0
2024-06-20 13:50:00,47.05,47.11,47.04,47.07,169828.0,45.4381,45.4961,45.4285,45.4574,169828.0
2024-06-20 14:00:00,47.07,47.1,47.06,47.07,58858.0,45.4574,45.4864,45.4478,45.4574,58858.0
2024-06-20 14:10:00,47.08,47.09,47.05,47.07,67631.0,45.4671,45.4768,45.4381,45.4574,67631.0
2024-06-20 14:20:00,47.08,47.09,47.04,47.09,68214.0,45.4671,45.4768,45.4285,45.4768,68214.0
2024-06-20 14:30:00,47.09,47.1,46.98,46.98,198680.0,45.4768,45.4864,45.3705,45.3705,198680.0
2024-06-20 14:40:00,46.99,47.07,46.97,47.07,137996.0,45.3802,45.4574,45.3609,45.4574,137996.0
2024-06-20 14:50:00,47.07,47.07,47.02,47.03,58709.0,45.4574,45.4574,45.4092,45.4188,58709.0
2024-06-20 15:00:00,47.03,47.07,46.96,47.07,97813.0,45.4188,45.4574,45.3512,45.4574,97813.0
2024-06-20 15:10:00,47.07,47.09,47.02,47.03,152462.0,45.4574,45.4768,45.4092,45.4188,152462.0
2024-06-20 15:20:00,47.03,47.04,46.96,47.04,89334.0,45.4188,45.4285,45.3512,45.4285,89334.0
2024-06-20 15:30:00,47.03,47.08,46.98,47.05,349146.0,45.4188,45.4671,45.3705,45.4381,349146.0
2024-06-20 15:40:00,47.05,47.05,46.98,47.02,312483.0,45.4381,45.4381,45.3705,45.4092,312483.0
2024-06-20 15:50:00,47.02,47.13,47.0,47.07,1160143.0,45.4092,45.5154,45.3898,45.4574,1160143.0
2024-06-21 09:30:00,47.01,47.06,46.74,46.81,361442.0,45.3995,45.4478,45.1387,45.2063,361442.0
2024-06-21 09:40:00,46.81,46.93,46.64,46.91,836838.0,45.2063,45.3222,45.0422,45.3029,836838.0
2024-06-21 09:50:00,46.91,47.01,46.87,46.88,169703.0,45.3029,45.3995,45.2643,45.274,169703.0
2024-06-21 10:00:00,46.88,46.95,46.85,46.89,74200.0,45.274,45.3416,45.245,45.2836,74200.0
2024-06-21 10:10:00,46.89,46.93,46.82,46.91,69889.0,45.2836,45.3222,45.216,45.3029,69889.0
2024-06-21 10:20:00,46.91,47.03,46.9,47.0,120461.0,45.3029,45.4188,45.2933,45.3898,120461.0
2024-06-21 10:30:00,47.01,47.03,46.93,46.94,109397.0,45.3995,45.4188,45.3222,45.3319,109397.0
2024-06-21 10:40:00,46.93,47.05,46.92,47.04,121306.0,45.3222,45.4381,45.3126,45.4285,121306.0
2024-06-21 10:50:00,47.05,47.07,47.0,47.01,125295.0,45.4381,45.4574,45.3898,45.3995,125295.0
2024-06-21 11:00:00,47.01,47.04,46.98,47.0,126531.0,45.3995,45.4285,45.3705,45.3898,126531.0
2024-06-21 11:10:00,47.0,47.02,46.9,46.91,216332.0,45.3898,45.4092,45.2933,45.3029,216332.0
2024-06-21 11:20:00,46.91,46.91,46.83,46.88,66218.0,45.3029,45.3029,45.2257,45.274,66218.0
2024-06-21 11:30:00,46.87,46.94,46.84,46.85,151362.0,45.2643,45.3319,45.2353,45.245,151362.0
2024-06-21 11:40:00,46.85,46.86,46.77,46.79,57592.0,45.245,45.2546,45.1677,45.187,57592.0
2024-06-21 11:50:00,46.8,46.8,46.74,46.75,196483.0,45.1967,45.1967,45.1387,45.1484,196483.0
2024-06-21 12:00:00,46.75,46.78,46.7,46.75,250460.0,45.1484,45.1774,45.1001,45.1484,250460.0
2024-06-21 12:10:00,46.75,46.77,46.71,46.77,129454.0,45.1484,45.1677,45.1098,45.1677,129454.0
2024-06-21 12:20:00,46.77,46.83,46.76,46.78,130898.0,45.1677,45.2257,45.1581,45.1774,130898.0
2024-06-21 12:30:00,46.78,46.8,46.76,46.78,110606.0,45.1774,45.1967,45.1581,45.1774,110606.0
2024-06-21 12:40:00,46.78,46.82,46.77,46.81,97877.0,45.1774,45.216,45.1677,45.2063,97877.0
2024-06-21 12:50:00,46.82,46.83,46.79,46.81,54221.0,45.216,45.2257,45.187,45.2063,54221.0
2024-06-21 13:00:00,46.82,46.9,46.8,46.89,78217.0,45.216,45.2933,45.1967,45.2836,78217.0
2024-06-21 13:10:00,46.89,46.91,46.87,46.89,38175.0,45.2836,45.3029,45.2643,45.2836,38175.0
2024-06-21 13:20:00,46.88,46.88,46.79,46.8,48293.0,45.274,45.274,45.187,45.1967,48293.0
2024-06-21 13:30:00,46.79,46.83,46.77,46.82,84929.0,45.187,45.2257,45.1677,45.216,84929.0
2024-06-21 13:40:00,46.82,46.87,46.8,46.87,78753.0,45.216,45.2643,45.1967,45.2643,78753.0
2024-06-21 13:50:00,46.87,46.9,46.85,46.87,44124.0,45.2643,45.2933,45.245,45.2643,44124.0
2024-06-21 14:00:00,46.86,46.86,46.76,46.8,79662.0,45.2546,45.2546,45.1581,45.1967,79662.0
2024-06-21 14:10:00,46.79,46.89,46.78,46.89,65277.0,45.187,45.2836,45.1774,45.2836,65277.0
2024-06-21 14:20:00,46.89,46.95,46.89,46.94,73653.0,45.2836,45.3416,45.2836,45.3319,73653.0
2024-06-21 14:30:00,46.93,46.94,46.85,46.87,145470.0,45.3222,45.3319,45.245,45.2643,145470.0
2024-06-21 14:40:00,46.87,46.89,46.79,46.87,108608.0,45.2643,45.2836,45.187,45.2643,108608.0
2024-06-21 14:50:00,46.87,46.92,46.86,46.88,69903.0,45.2643,45.3126,45.2546,45.274,69903.0
2024-06-21 15:00:00,46.88,46.97,46.87,46.92,153001.0,45.274,45.3609,45.2643,45.3126,153001.0
2024-06-21 15:10:00,46.91,46.94,46.89,46.91,123579.0,45.3029,45.3319,45.2836,45.3029,123579.0
2024-06-21 15:20:00,46.91,46.92,46.87,46.91,143510.0,45.3029,45.3126,45.2643,45.3029,143510.0
2024-06-21 15:30:00,46.91,47.0,46.91,46.98,204273.0,45.3029,45.3898,45.3029,45.3705,204273.0
2024-06-21 15:40:00,46.98,46.99,46.95,46.97,181867.0,45.3705,45.3802,45.3416,45.3609,181867.0
2024-06-21 15:50:00,46.97,47.06,46.94,47.01,949122.0,45.3609,45.4478,45.3319,45.3995,949122.0
2024-06-24 09:30:00,46.93,47.03,46.69,46.98,635057.0,45.6955,45.7929,45.4618,45.7442,635057.0
2024-06-24 09:40:00,46.99,47.19,46.9,47.19,309398.0,45.754,45.9487,45.6663,45.9487,309398.0
2024-06-24 09:50:00,47.2,47.37,47.15,47.32,405503.0,45.9584,46.124,45.9097,46.0753,405503.0
2024-06-24 10:00:00,47.33,47.37,47.19,47.35,454129.0,46.085,46.124,45.9487,46.1045,454129.0
2024-06-24 10:10:00,47.34,47.45,47.33,47.35,497198.0,46.0948,46.2019,46.085,46.1045,497198.0
2024-06-24 10:20:00,47.36,47.48,47.35,47.41,265538.0,46.1142,46.2311,46.1045,46.1629,265538.0
2024-06-24 10:30:00,47.42,47.51,47.41,47.48,421749.0,46.1726,46.2603,46.1629,46.2311,421749.0
2024-06-24 10:40:00,47.48,47.76,47.45,47.69,453669.0,46.2311,46.5037,46.2019,46.4355,453669.0
2024-06-24 10:50:00,47.68,47.69,47.6,47.66,328852.0,46.4258,46.4355,46.3479,46.4063,328852.0
2024-06-24 11:00:00,47.66,47.7,47.59,47.64,293721.0,46.4063,46.4453,46.3382,46.3869,293721.0
2024-06-24 11:10:00,47.63,47.76,47.61,47.75,413357.0,46.3771,46.5037,46.3576,46.494,413357.0
2024-06-24 11:20:00,47.75,47.77,47.72,47.73,295202.0,46.494,46.5134,46.4648,46.4745,295202.0
2024-06-24 11:30:00,47.74,47.78,47.62,47.62,117942.0,46.4842,46.5232,46.3674,46.3674,117942.0
2024-06-24 11:40:00,47.62,47.65,47.58,47.59,114407.0,46.3674,46.3966,46.3284,46.3382,114407.0
2024-06-24 11:50:00,47.6,47.7,47.57,47.68,126811.0,46.3479,46.4453,46.3187,46.4258,126811.0
2024-06-24 12:00:00,47.67,47.69,47.64,47.66,94694.0,46.4161,46.4355,46.3869,46.4063,94694.0
2024-06-24 12:10:00,47.65,47.73,47.65,47.72,224469.0,46.3966,46.4745,46.3966,46.4648,224469.0
2024-06-24 12:20:00,47.72,47.73,47.67,47.71,126855.0,46.4648,46.4745,46.4161,46.455,126855.0
2024-06-24 12:30:00,47.71,47.73,47.68,47.7,54585.0,46.455,46.4745,46.4258,46.4453,54585.0
2024-06-24 12:40:00,47.7,47.75,47.68,47.7,157904.0,46.4453,46.494,46.4258,46.4453,157904.0
2024-06-24 12:50:00,47.69,47.73,47.64,47.66,94410.0,46.4355,46.4745,46.3869,46.4063,94410.0
2024-06-24 13:00:00,47.64,47.7,47.61,47.64,145819.0,46.3869,46.4453,46.3576,46.3869,145819.0
2024-06-24 13:10:00,47.64,47.66,47.61,47.64,235484.0,46.3869,46.4063,46.3576,46.3869,235484.0
2024-06-24 13:20:00,47.63,47.69,47.63,47.67,118096.0,46.3771,46.4355,46.3771,46.4161,118096.0
2024-06-24 13:30:00,47.68,47.7,47.61,47.69,158634.0,46.4258,46.4453,46.3576,46.4355,158634.0
2024-06-24 13:40:00,47.69,47.72,47.61,47.62,78562.0,46.4355,46.4648,46.3576,46.3674,78562.0
2024-06-24 13:50:00,47.62,47.66,47.6,47.64,133170.0,46.3674,46.4063,46.3479,46.3869,133170.0
2024-06-24 14:00:00,47.65,47.72,47.63,47.71,97768.0,46.3966,46.4648,46.3771,46.455,97768.0
2024-06-24 14:10:00,47.71,47.73,47.69,47.72,102343.0,46.455,46.4745,46.4355,46.4648,102343.0
2024-06-24 14:20:00,47.71,47.79,47.71,47.79,158774.0,46.455,46.5329,46.455,46.5329,158774.0
2024-06-24 14:30:00,47.79,47.85,47.78,47.83,138391.0,46.5329,46.5913,46.5232,46.5719,138391.0
2024-06-24 14:40:00,47.83,47.85,47.78,47.8,142819.0,46.5719,46.5913,46.5232,46.5427,142819.0
2024-06-24 14:50:00,47.8,47.83,47.76,47.78,94798.0,46.5427,46.5719,46.5037,46.5232,94798.0
2024-06-24 15:00:00,47.77,48.03,47.76,47.87,1454543.0,46.5134,46.7666,46.5037,46.6108,1454543.0
2024-06-24 15:10:00,47.87,47.91,47.85,47.87,540992.0,46.6108,46.6498,46.5913,46.6108,540992.0
2024-06-24 15:20:00,47.87,47.88,47.72,47.74,329572.0,46.6108,46.6205,46.4648,46.4842,329572.0
2024-06-24 15:30:00,47.74,47.78,47.69,47.72,474533.0,46.4842,46.5232,46.4355,46.4648,474533.0
2024-06-24 15:40:00,47.73,47.74,47.64,47.64,382289.0,46.4745,46.4842,46.3869,46.3869,382289.0
2024-06-24 15:50:00,47.64,47.65,47.54,47.55,1100872.0,46.3869,46.3966,46.2895,46.2992,1100872.0
2024-06-25 09:30:00,47.26,47.62,47.22,47.51,749682.0,46.0169,46.3674,45.9779,46.2603,749682.0
2024-06-25 09:40:00,47.52,47.55,47.31,47.34,144630.0,46.27,46.2992,46.0655,46.0948,144630.0
2024-06-25 09:50:00,47.34,47.38,47.26,47.29,136087.0,46.0948,46.1337,46.0169,46.0461,136087.0
2024-06-25 10:00:00,47.28,47.36,47.25,47.27,141689.0,46.0363,46.1142,46.0071,46.0266,141689.0
2024-06-25 10:10:00,47.27,47.35,47.26,47.31,128023.0,46.0266,46.1045,46.0169,46.0655,128023.0
2024-06-25 10:20:00,47.31,47.38,47.3,47.31,163358.0,46.0655,46.1337,46.0558,46.0655,163358.0
2024-06-25 10:30:00,47.31,47.33,47.18,47.21,130681.0,46.0655,46.085,45.939,45.9682,130681.0
2024-06-25 10:40:00,47.21,47.23,47.09,47.15,131178.0,45.9682,45.9876,45.8513,45.9097,131178.0
2024-06-25 10:50:00,47.15,47.24,47.13,47.23,134095.0,45.9097,45.9974,45.8903,45.9876,134095.0
2024-06-25 11:00:00,47.22,47.23,47.12,47.15,150607.0,45.9779,45.9876,45.8805,45.9097,150607.0
2024-06-25 11:10:00,47.14,47.17,47.05,47.05,192467.0,45.9,45.9292,45.8124,45.8124,192467.0
2024-06-25 11:20:00,47.05,47.1,47.03,47.03,93272.0,45.8124,45.8611,45.7929,45.7929,93272.0
2024-06-25 11:30:00,47.02,47.08,47.01,47.05,165572.0,45.7832,45.8416,45.7734,45.8124,165572.0
2024-06-25 11:40:00,47.05,47.13,47.04,47.08,68771.0,45.8124,45.8903,45.8026,45.8416,68771.0
2024-06-25 11:50:00,47.07,47.08,47.01,47.02,64914.0,45.8319,45.8416,45.7734,45.7832,64914.0
2024-06-25 12:00:00,47.02,47.04,46.95,47.04,162820.0,45.7832,45.8026,45.715,45.8026,162820.0
2024-06-25 12:10:00,47.03,47.07,46.99,46.99,113377.0,45.7929,45.8319,45.754,45.754,113377.0
2024-06-25 12:20:00,46.98,47.02,46.98,47.01,27949.0,45.7442,45.7832,45.7442,45.7734,27949.0
2024-06-25 12:30:00,47.0,47.0,46.92,46.99,108124.0,45.7637,45.7637,45.6858,45.754,108124.0
2024-06-25 12:40:00,46.99,46.99,46.93,46.99,65193.0,45.754,45.754,45.6955,45.754,65193.0
2024-06-25 12:50:00,46.98,47.06,46.97,47.06,124797.0,45.7442,45.8221,45.7345,45.8221,124797.0
2024-06-25 13:00:00,47.05,47.12,47.05,47.12,101241.0,45.8124,45.8805,45.8124,45.8805,101241.0
2024-06-25 13:10:00,47.12,47.12,47.08,47.09,86676.0,45.8805,45.8805,45.8416,45.8513,86676.0
2024-06-25 13:20:00,47.09,47.15,47.08,47.15,108741.0,45.8513,45.9097,45.8416,45.9097,108741.0
2024-06-25 13:30:00,47.14,47.15,47.11,47.14,57353.0,45.9,45.9097,45.8708,45.9,57353.0
2024-06-25 13:40:00,47.14,47.15,47.07,47.09,63586.0,45.9,45.9097,45.8319,45.8513,63586.0
2024-06-25 13:50:00,47.09,47.09,47.05,47.05,67112.0,45.8513,45.8513,45.8124,45.8124,67112.0
2024-06-25 14:00:00,47.06,47.12,47.04,47.11,90481.0,45.8221,45.8805,45.8026,45.8708,90481.0
2024-06-25 14:10:00,47.11,47.14,47.08,47.09,85688.0,45.8708,45.9,45.8416,45.8513,85688.0
2024-06-25 14:20:00,47.09,47.13,47.08,47.13,95489.0,45.8513,45.8903,45.8416,45.8903,95489.0
2024-06-25 14:30:00,47.13,47.13,47.01,47.01,94037.0,45.8903,45.8903,45.7734,45.7734,94037.0
2024-06-25 14:40:00,47.02,47.03,46.98,47.03,192108.0,45.7832,45.7929,45.7442,45.7929,192108.0
2024-06-25 14:50:00,47.03,47.04,47.0,47.02,75896.0,45.7929,45.8026,45.7637,45.7832,75896.0
2024-06-25 15:00:00,47.02,47.02,46.95,47.01,131260.0,45.7832,45.7832,45.715,45.7734,131260.0
2024-06-25 15:10:00,47.01,47.09,47.0,47.03,255312.0,45.7734,45.8513,45.7637,45.7929,255312.0
2024-06-25 15:20:00,47.03,47.04,47.0,47.03,122563.0,45.7929,45.8026,45.7637,45.7929,122563.0
2024-06-25 15:30:00,47.02,47.03,46.98,47.02,305924.0,45.7832,45.7929,45.7442,45.7832,305924.0
2024-06-25 15:40:00,47.01,47.02,46.96,47.0,347766.0,45.7734,45.7832,45.7247,45.7637,347766.0
2024-06-25 15:50:00,46.99,47.03,46.9,46.92,1155816.0,45.754,45.7929,45.6663,45.6858,1155816.0
2024-06-26 09:30:00,46.78,46.81,46.55,46.73,381290.0,45.5495,45.5787,45.3255,45.5008,381290.0
2024-06-26 09:40:00,46.74,46.82,46.6,46.66,180569.0,45.5105,45.5884,45.3742,45.4326,180569.0
2024-06-26 09:50:00,46.66,46.71,46.64,46.68,126025.0,45.4326,45.4813,45.4132,45.4521,126025.0
2024-06-26 10:00:00,46.69,46.69,46.53,46.55,170470.0,45.4618,45.4618,45.3061,45.3255,170470.0
2024-06-26 10:10:00,46.55,46.62,46.53,46.55,133385.0,45.3255,45.3937,45.3061,45.3255,133385.0
2024-06-26 10:20:00,46.56,46.65,46.52,46.6,123793.0,45.3353,45.4229,45.2963,45.3742,123793.0
2024-06-26 10:30:00,46.6,46.61,46.5,46.53,58320.0,45.3742,45.384,45.2768,45.3061,58320.0
2024-06-26 10:40:00,46.53,46.55,46.47,46.51,82625.0,45.3061,45.3255,45.2476,45.2866,82625.0
2024-06-26 10:50:00,46.52,46.66,46.52,46.65,55754.0,45.2963,45.4326,45.2963,45.4229,55754.0
2024-06-26 11:00:00,46.65,46.69,46.63,46.68,68113.0,45.4229,45.4618,45.4034,45.4521,68113.0
2024-06-26 11:10:00,46.67,46.68,46.61,46.65,151653.0,45.4424,45.4521,45.384,45.4229,151653.0
2024-06-26 11:20:00,46.65,46.71,46.64,46.71,129126.0,45.4229,45.4813,45.4132,45.4813,129126.0
2024-06-26 11:30:00,46.71,46.79,46.68,46.73,212406.0,45.4813,45.5592,45.4521,45.5008,212406.0
2024-06-26 11:40:00,46.73,46.83,46.72,46.83,130764.0,45.5008,45.5982,45.4911,45.5982,130764.0
2024-06-26 11:50:00,46.83,46.89,46.79,46.84,63502.0,45.5982,45.6566,45.5592,45.6079,63502.0
2024-06-26 12:00:00,46.84,46.84,46.79,46.81,93575.0,45.6079,45.6079,45.5592,45.5787,93575.0
2024-06-26 12:10:00,46.82,46.82,46.77,46.8,100368.0,45.5884,45.5884,45.5397,45.569,100368.0
2024-06-26 12:20:00,46.8,46.8,46.75,46.78,53016.0,45.569,45.569,45.5203,45.5495,53016.0
2024-06-26 12:30:00,46.78,46.78,46.73,46.76,42405.0,45.5495,45.5495,45.5008,45.53,42405.0
2024-06-26 12:40:00,46.77,46.82,46.76,46.8,74369.0,45.5397,45.5884,45.53,45.569,74369.0
2024-06-26 12:50:00,46.8,46.82,46.79,46.79,52535.0,45.569,45.5884,45.5592,45.5592,52535.0
2024-06-26 13:00:00,46.78,46.82,46.76,46.8,50695.0,45.5495,45.5884,45.53,45.569,50695.0
2024-06-26 13:10:00,46.8,46.82,46.77,46.78,58430.0,45.569,45.5884,45.5397,45.5495,58430.0
2024-06-26 13:20:00,46.78,46.8,46.75,46.77,68844.0,45.5495,45.569,45.5203,45.5397,68844.0
2024-06-26 13:30:00,46.78,46.79,46.73,46.76,134151.0,45.5495,45.5592,45.5008,45.53,134151.0
2024-06-26 13:40:00,46.76,46.81,46.75,46.8,71416.0,45.53,45.5787,45.5203,45.569,71416.0
2024-06-26 13:50:00,46.8,46.86,46.79,46.86,67569.0,45.569,45.6274,45.5592,45.6274,67569.0
2024-06-26 14:00:00,46.85,46.92,46.83,46.92,77737.0,45.6176,45.6858,45.5982,45.6858,77737.0
2024-06-26 14:10:00,46.92,46.93,46.9,46.93,68862.0,45.6858,45.6955,45.6663,45.6955,68862.0
2024-06-26 14:20:00,46.93,46.99,46.92,46.95,382691.0,45.6955,45.754,45.6858,45.715,382691.0
2024-06-26 14:30:00,46.95,47.04,46.95,47.04,211817.0,45.715,45.8026,45.715,45.8026,211817.0
2024-06-26 14:40:00,47.04,47.1,47.03,47.09,143762.0,45.8026,45.8611,45.7929,45.8513,143762.0
2024-06-26 14:50:00,47.08,47.12,47.07,47.11,81844.0,45.8416,45.8805,45.8319,45.8708,81844.0
2024-06-26 15:00:00,47.11,47.2,47.11,47.18,182271.0,45.8708,45.9584,45.8708,45.939,182271.0
2024-06-26 15:10:00,47.18,47.19,47.16,47.18,96419.0,45.939,45.9487,45.9195,45.939,96419.0
2024-06-26 15:20:00,47.17,47.18,47.1,47.18,473446.0,45.9292,45.939,45.8611,45.939,473446.0
2024-06-26 15:30:00,47.17,47.21,47.08,47.09,317662.0,45.9292,45.9682,45.8416,45.8513,317662.0
2024-06-26 15:40:00,47.09,47.09,47.04,47.07,365453.0,45.8513,45.8513,45.8026,45.8319,365453.0
2024-06-26 15:50:00,47.06,47.15,47.04,47.12,846651.0,45.8221,45.9097,45.8026,45.8805,846651.0
2024-06-27 09:30:00,47.12,47.17,46.8,46.99,982467.0,45.8805,45.9292,45.569,45.754,982467.0
2024-06-27 09:40:00,46.99,47.35,46.98,47.26,444110.0,45.754,46.1045,45.7442,46.0169,444110.0
2024-06-27 09:50:00,47.26,47.28,47.1,47.25,225238.0,46.0169,46.0363,45.8611,46.0071,225238.0
2024-06-27 10:00:00,47.25,47.34,47.19,47.33,197027.0,46.0071,46.0948,45.9487,46.085,197027.0
2024-06-27 10:10:00,47.33,47.44,47.32,47.4,256336.0,46.085,46.1921,46.0753,46.1532,256336.0
2024-06-27 10:20:00,47.41,47.43,47.35,47.37,138728.0,46.1629,46.1824,46.1045,46.124,138728.0
2024-06-27 10:30:00,47.37,47.43,47.35,47.41,47048.0,46.124,46.1824,46.1045,46.1629,47048.0
2024-06-27 10:40:00,47.41,47.49,47.39,47.47,57752.0,46.1629,46.2408,46.1434,46.2213,57752.0
2024-06-27 10:50:00,47.46,47.47,47.37,47.38,90189.0,46.2116,46.2213,46.124,46.1337,90189.0
2024-06-27 11:00:00,47.38,47.38,47.26,47.28,95546.0,46.1337,46.1337,46.0169,46.0363,95546.0
2024-06-27 11:10:00,47.28,47.36,47.27,47.36,59537.0,46.0363,46.1142,46.0266,46.1142,59537.0
2024-06-27 11:20:00,47.36,47.38,47.31,47.31,94919.0,46.1142,46.1337,46.0655,46.0655,94919.0
2024-06-27 11:30:00,47.31,47.35,47.28,47.29,166164.0,46.0655,46.1045,46.0363,46.0461,166164.0
2024-06-27 11:40:00,47.29,47.38,47.28,47.37,227724.0,46.0461,46.1337,46.0363,46.124,227724.0
2024-06-27 11:50:00,47.36,47.39,47.35,47.37,48201.0,46.1142,46.1434,46.1045,46.124,48201.0
2024-06-27 12:00:00,47.37,47.37,47.27,47.3,91857.0,46.124,46.124,46.0266,46.0558,91857.0
2024-06-27 12:10:00,47.3,47.35,47.29,47.35,48675.0,46.0558,46.1045,46.0461,46.1045,48675.0
2024-06-27 12:20:00,47.36,47.37,47.31,47.31,37328.0,46.1142,46.124,46.0655,46.0655,37328.0
2024-06-27 12:30:00,47.31,47.33,47.27,47.28,46175.0,46.0655,46.085,46.0266,46.0363,46175.0
2024-06-27 12:40:00,47.29,47.35,47.28,47.35,34592.0,46.0461,46.1045,46.0363,46.1045,34592.0
2024-06-27 12:50:00,47.35,47.43,47.35,47.37,59022.0,46.1045,46.1824,46.1045,46.124,59022.0
2024-06-27 13:00:00,47.37,47.46,47.36,47.42,69313.0,46.124,46.2116,46.1142,46.1726,69313.0
2024-06-27 13:10:00,47.43,47.45,47.43,47.43,30139.0,46.1824,46.2019,46.1824,46.1824,30139.0
2024-06-27 13:20:00,47.44,47.46,47.39,47.4,137331.0,46.1921,46.2116,46.1434,46.1532,137331.0
2024-06-27 13:30:00,47.4,47.44,47.37,47.44,135659.0,46.1532,46.1921,46.124,46.1921,135659.0
2024-06-27 13:40:00,47.43,47.45,47.42,47.44,117433.0,46.1824,46.2019,46.1726,46.1921,117433.0
2024-06-27 13:50:00,47.44,47.5,47.41,47.46,141687.0,46.1921,46.2505,46.1629,46.2116,141687.0
2024-06-27 14:00:00,47.46,47.46,47.39,47.41,100855.0,46.2116,46.2116,46.1434,46.1629,100855.0
2024-06-27 14:10:00,47.42,47.42,47.31,47.34,71010.0,46.1726,46.1726,46.0655,46.0948,71010.0
2024-06-27 14:20:00,47.33,47.36,47.31,47.33,142677.0,46.085,46.1142,46.0655,46.085,142677.0
2024-06-27 14:30:00,47.33,47.33,47.27,47.28,62165.0,46.085,46.085,46.0266,46.0363,62165.0
2024-06-27 14:40:00,47.28,47.34,47.27,47.33,72971.0,46.0363,46.0948,46.0266,46.085,72971.0
2024-06-27 14:50:00,47.34,47.38,47.34,47.37,66303.0,46.0948,46.1337,46.0948,46.124,66303.0
2024-06-27 15:00:00,47.37,47.41,47.36,47.38,59765.0,46.124,46.1629,46.1142,46.1337,59765.0
2024-06-27 15:10:00,47.38,47.42,47.36,47.41,77715.0,46.1337,46.1726,46.1142,46.1629,77715.0
2024-06-27 15:20:00,47.41,47.45,47.4,47.44,100753.0,46.1629,46.2019,46.1532,46.1921,100753.0
2024-06-27 15:30:00,47.45,47.49,47.41,47.47,189176.0,46.2019,46.2408,46.1629,46.2213,189176.0
2024-06-27 15:40:00,47.47,47.51,47.44,47.5,249781.0,46.2213,46.2603,46.1921,46.2505,249781.0
2024-06-27 15:50:00,47.5,47.63,47.5,47.63,1182681.0,46.2505,46.3771,46.2505,46.3771,1182681.0
2024-06-28 09:30:00,48.02,48.64,47.9,48.4,1694012.0,46.7569,47.3606,46.64,47.1269,1694012.0
2024-06-28 09:40:00,48.4,48.42,48.2,48.24,1016765.0,47.1269,47.1463,46.9321,46.9711,1016765.0
2024-06-28 09:50:00,48.24,48.41,48.21,48.28,707142.0,46.9711,47.1366,46.9419,47.01,707142.0
2024-06-28 10:00:00,48.28,48.68,48.27,48.68,1258362.0,47.01,47.3995,47.0003,47.3995,1258362.0
2024-06-28 10:10:00,48.68,48.73,48.6,48.63,442036.0,47.3995,47.4482,47.3216,47.3508,442036.0
2024-06-28 10:20:00,48.63,48.81,48.61,48.73,553147.0,47.3508,47.5261,47.3313,47.4482,553147.0
2024-06-28 10:30:00,48.73,49.03,48.73,49.03,721234.0,47.4482,47.7403,47.4482,47.7403,721234.0
2024-06-28 10:40:00,49.03,49.22,48.95,49.15,1348094.0,47.7403,47.9253,47.6624,47.8571,1348094.0
2024-06-28 10:50:00,49.14,49.25,49.05,49.07,768343.0,47.8474,47.9545,47.7598,47.7792,768343.0
2024-06-28 11:00:00,49.06,49.06,48.88,48.92,1025633.0,47.7695,47.7695,47.5942,47.6332,1025633.0
2024-06-28 11:10:00,48.92,49.05,48.86,49.03,765795.0,47.6332,47.7598,47.5748,47.7403,765795.0
2024-06-28 11:20:00,49.03,49.06,48.99,49.04,294889.0,47.7403,47.7695,47.7013,47.75,294889.0
2024-06-28 11:30:00,49.04,49.08,48.99,49.06,343648.0,47.75,47.789,47.7013,47.7695,343648.0
2024-06-28 11:40:00,49.06,49.07,48.95,48.95,274215.0,47.7695,47.7792,47.6624,47.6624,274215.0
2024-06-28 11:50:00,48.96,48.99,48.87,48.88,291001.0,47.6721,47.7013,47.5845,47.5942,291001.0
2024-06-28 12:00:00,48.88,48.88,48.8,48.81,199764.0,47.5942,47.5942,47.5163,47.5261,199764.0
2024-06-28 12:10:00,48.8,48.93,48.78,48.92,430697.0,47.5163,47.6429,47.4969,47.6332,430697.0
2024-06-28 12:20:00,48.93,49.04,48.89,49.03,479071.0,47.6429,47.75,47.604,47.7403,479071.0
2024-06-28 12:30:00,49.03,49.11,48.93,48.94,344655.0,47.7403,47.8182,47.6429,47.6527,344655.0
2024-06-28 12:40:00,48.94,48.95,48.87,48.88,192898.0,47.6527,47.6624,47.5845,47.5942,192898.0
2024-06-28 12:50:00,48.88,48.9,48.83,48.86,125403.0,47.5942,47.6137,47.5456,47.5748,125403.0
2024-06-28 13:00:00,48.85,48.94,48.8,48.93,478138.0,47.565,47.6527,47.5163,47.6429,478138.0
2024-06-28 13:10:00,48.93,48.97,48.87,48.96,176148.0,47.6429,47.6819,47.5845,47.6721,176148.0
2024-06-28 13:20:00,48.96,48.98,48.88,48.88,133127.0,47.6721,47.6916,47.5942,47.5942,133127.0
2024-06-28 13:30:00,48.88,48.91,48.84,48.89,241814.0,47.5942,47.6235,47.5553,47.604,241814.0
2024-06-28 13:40:00,48.89,48.9,48.82,48.86,222170.0,47.604,47.6137,47.5358,47.5748,222170.0
2024-06-28 13:50:00,48.86,48.9,48.79,48.88,250781.0,47.5748,47.6137,47.5066,47.5942,250781.0
2024-06-28 14:00:00,48.87,48.99,48.85,48.93,546945.0,47.5845,47.7013,47.565,47.6429,546945.0
2024-06-28 14:10:00,48.93,48.97,48.91,48.96,141242.0,47.6429,47.6819,47.6235,47.6721,141242.0
2024-06-28 14:20:00,48.95,48.97,48.9,48.9,159275.0,47.6624,47.6819,47.6137,47.6137,159275.0
2024-06-28 14:30:00,48.91,48.92,48.84,48.91,181486.0,47.6235,47.6332,47.5553,47.6235,181486.0
2024-06-28 14:40:00,48.91,48.95,48.88,48.93,167817.0,47.6235,47.6624,47.5942,47.6429,167817.0
2024-06-28 14:50:00,48.93,48.93,48.76,48.77,330808.0,47.6429,47.6429,47.4774,47.4871,330808.0
2024-06-28 15:00:00,48.77,48.77,48.7,48.71,332515.0,47.4871,47.4871,47.419,47.4287,332515.0
2024-06-28 15:10:00,48.71,48.74,48.67,48.71,428777.0,47.4287,47.4579,47.3898,47.4287,428777.0
2024-06-28 15:20:00,48.71,48.87,48.71,48.85,814094.0,47.4287,47.5845,47.4287,47.565,814094.0
2024-06-28 15:30:00,48.86,48.88,48.72,48.8,639737.0,47.5748,47.5942,47.4385,47.5163,639737.0
2024-06-28 15:40:00,48.8,48.95,48.77,48.92,1259679.0,47.5163,47.6624,47.4871,47.6332,1259679.0
2024-06-28 15:50:00,48.92,49.15,48.9,49.1,3284042.0,47.6332,47.8571,47.6137,47.8085,3284042.0
2024-07-01 09:30:00,49.1,49.41,48.9,49.03,908420.0,47.8085,48.1103,47.6137,47.7403,908420.0
2024-07-01 09:40:00,49.04,49.32,49.03,49.32,403518.0,47.75,48.0227,47.7403,48.0227,403518.0
2024-07-01 09:50:00,49.32,49.44,49.29,49.37,474472.0,48.0227,48.1395,47.9935,48.0714,474472.0
2024-07-01 10:00:00,49.38,49.55,49.2,49.23,491614.0,48.0811,48.2466,47.9058,47.935,491614.0
2024-07-01 10:10:00,49.22,49.26,48.96,48.97,540762.0,47.9253,47.9642,47.6721,47.6819,540762.0
2024-07-01 10:20:00,48.97,48.97,48.81,48.85,376841.0,47.6819,47.6819,47.5261,47.565,376841.0
2024-07-01 10:30:00,48.85,48.88,48.75,48.85,774440.0,47.565,47.5942,47.4677,47.565,774440.0
2024-07-01 10:40:00,48.86,48.97,48.79,48.8,450064.0,47.5748,47.6819,47.5066,47.5163,450064.0
2024-07-01 10:50:00,48.8,48.92,48.78,48.88,427008.0,47.5163,47.6332,47.4969,47.5942,427008.0
2024-07-01 11:00:00,48.88,49.0,48.83,48.99,390557.0,47.5942,47.7111,47.5456,47.7013,390557.0
2024-07-01 11:10:00,49.0,49.01,48.68,48.71,254590.0,47.7111,47.7208,47.3995,47.4287,254590.0
2024-07-01 11:20:00,48.7,48.77,48.67,48.74,312490.0,47.419,47.4871,47.3898,47.4579,312490.0
2024-07-01 11:30:00,48.73,48.84,48.73,48.75,261341.0,47.4482,47.5553,47.4482,47.4677,261341.0
2024-07-01 11:40:00,48.75,48.9,48.74,48.9,205292.0,47.4677,47.6137,47.4579,47.6137,205292.0
2024-07-01 11:50:00,48.9,48.99,48.9,48.93,310577.0,47.6137,47.7013,47.6137,47.6429,310577.0
2024-07-01 12:00:00,48.93,48.99,48.88,48.99,241650.0,47.6429,47.7013,47.5942,47.7013,241650.0
2024-07-01 12:10:00,48.98,49.0,48.89,48.95,134275.0,47.6916,47.7111,47.604,47.6624,134275.0
2024-07-01 12:20:00,48.95,49.01,48.93,49.0,175963.0,47.6624,47.7208,47.6429,47.7111,175963.0
2024-07-01 12:30:00,49.0,49.0,48.91,48.92,236552.0,47.7111,47.7111,47.6235,47.6332,236552.0
2024-07-01 12:40:00,48.92,48.97,48.92,48.93,221831.0,47.6332,47.6819,47.6332,47.6429,221831.0
2024-07-01 12:50:00,48.92,48.95,48.89,48.95,140724.0,47.6332,47.6624,47.604,47.6624,140724.0
2024-07-01 13:00:00,48.96,49.07,48.93,49.07,153286.0,47.6721,47.7792,47.6429,47.7792,153286.0
2024-07-01 13:10:00,49.08,49.13,49.08,49.13,123315.0,47.789,47.8377,47.789,47.8377,123315.0
2024-07-01 13:20:00,49.12,49.16,49.07,49.07,179609.0,47.8279,47.8669,47.7792,47.7792,179609.0
2024-07-01 13:30:00,49.07,49.07,48.97,48.98,280699.0,47.7792,47.7792,47.6819,47.6916,280699.0
2024-07-01 13:40:00,48.97,49.03,48.96,49.03,106307.0,47.6819,47.7403,47.6721,47.7403,106307.0
2024-07-01 13:50:00,49.02,49.05,48.97,49.0,66978.0,47.7306,47.7598,47.6819,47.7111,66978.0
2024-07-01 14:00:00,49.0,49.05,48.99,49.05,44167.0,47.7111,47.7598,47.7013,47.7598,44167.0
2024-07-01 14:10:00,49.04,49.05,48.98,49.02,69226.0,47.75,47.7598,47.6916,47.7306,69226.0
2024-07-01 14:20:00,49.02,49.03,48.9,48.94,82859.0,47.7306,47.7403,47.6137,47.6527,82859.0
2024-07-01 14:30:00,48.93,48.96,48.9,48.91,70735.0,47.6429,47.6721,47.6137,47.6235,70735.0
2024-07-01 14:40:00,48.91,48.94,48.86,48.91,193349.0,47.6235,47.6527,47.5748,47.6235,193349.0
2024-07-01 14:50:00,48.92,48.99,48.92,48.98,93492.0,47.6332,47.7013,47.6332,47.6916,93492.0
2024-07-01 15:00:00,48.99,48.99,48.95,48.97,96270.0,47.7013,47.7013,47.6624,47.6819,96270.0
2024-07-01 15:10:00,48.96,48.97,48.89,48.94,171505.0,47.6721,47.6819,47.604,47.6527,171505.0
2024-07-01 15:20:00,48.94,48.97,48.87,48.92,119513.0,47.6527,47.6819,47.5845,47.6332,119513.0
2024-07-01 15:30:00,48.92,48.96,48.89,48.93,207532.0,47.6332,47.6721,47.604,47.6429,207532.0
2024-07-01 15:40:00,48.92,48.95,48.88,48.92,283342.0,47.6332,47.6624,47.5942,47.6332,283342.0
2024-07-01 15:50:00,48.92,48.95,48.84,48.86,1503909.0,47.6332,47.6624,47.5553,47.5748,1503909.0
2024-07-02 09:30:00,48.87,49.02,48.67,48.99,459864.0,47.5845,47.7306,47.3898,47.7013,459864.0
2024-07-02 09:40:00,49.01,49.24,49.01,49.24,244089.0,47.7208,47.9448,47.7208,47.9448,244089.0
2024-07-02 09:50:00,49.23,49.28,49.19,49.22,211587.0,47.935,47.9837,47.8961,47.9253,211587.0
2024-07-02 10:00:00,49.23,49.3,49.13,49.25,209289.0,47.935,48.0032,47.8377,47.9545,209289.0
2024-07-02 10:10:00,49.25,49.25,49.12,49.16,118535.0,47.9545,47.9545,47.8279,47.8669,118535.0
2024-07-02 10:20:00,49.16,49.16,49.05,49.09,156538.0,47.8669,47.8669,47.7598,47.7987,156538.0
2024-07-02 10:30:00,49.09,49.13,49.0,49.11,164630.0,47.7987,47.8377,47.7111,47.8182,164630.0
2024-07-02 10:40:00,49.11,49.12,48.98,49.03,91392.0,47.8182,47.8279,47.6916,47.7403,91392.0
2024-07-02 10:50:00,49.03,49.04,48.97,49.03,177113.0,47.7403,47.75,47.6819,47.7403,177113.0
2024-07-02 11:00:00,49.04,49.05,48.94,48.97,133413.0,47.75,47.7598,47.6527,47.6819,133413.0
2024-07-02 11:10:00,48.97,49.06,48.95,49.05,89625.0,47.6819,47.7695,47.6624,47.7598,89625.0
2024-07-02 11:20:00,49.05,49.13,49.03,49.11,108123.0,47.7598,47.8377,47.7403,47.8182,108123.0
2024-07-02 11:30:00,49.11,49.14,49.09,49.1,45734.0,47.8182,47.8474,47.7987,47.8085,45734.0
2024-07-02 11:40:00,49.11,49.17,49.07,49.17,134438.0,47.8182,47.8766,47.7792,47.8766,134438.0
2024-07-02 11:50:00,49.17,49.22,49.16,49.19,95724.0,47.8766,47.9253,47.8669,47.8961,95724.0
2024-07-02 12:00:00,49.2,49.23,49.16,49.21,47314.0,47.9058,47.935,47.8669,47.9156,47314.0
2024-07-02 12:10:00,49.22,49.23,49.14,49.2,82876.0,47.9253,47.935,47.8474,47.9058,82876.0
2024-07-02 12:20:00,49.19,49.25,49.18,49.21,154073.0,47.8961,47.9545,47.8864,47.9156,154073.0
2024-07-02 12:30:00,49.21,49.23,49.19,49.2,62097.0,47.9156,47.935,47.8961,47.9058,62097.0
2024-07-02 12:40:00,49.21,49.23,49.15,49.19,131325.0,47.9156,47.935,47.8571,47.8961,131325.0
2024-07-02 12:50:00,49.19,49.23,49.15,49.16,42897.0,47.8961,47.935,47.8571,47.8669,42897.0
2024-07-02 13:00:00,49.16,49.27,49.15,49.27,60243.0,47.8669,47.974,47.8571,47.974,60243.0
2024-07-02 13:10:00,49.28,49.32,49.27,49.28,131055.0,47.9837,48.0227,47.974,47.9837,131055.0
2024-07-02 13:20:00,49.28,49.35,49.27,49.32,223163.0,47.9837,48.0519,47.974,48.0227,223163.0
2024-07-02 13:30:00,49.32,49.33,49.24,49.28,161006.0,48.0227,48.0324,47.9448,47.9837,161006.0
2024-07-02 13:40:00,49.28,49.28,49.23,49.27,91006.0,47.9837,47.9837,47.935,47.974,91006.0
2024-07-02 13:50:00,49.27,49.33,49.26,49.3,234990.0,47.974,48.0324,47.9642,48.0032,234990.0
2024-07-02 14:00:00,49.3,49.33,49.28,49.33,88388.0,48.0032,48.0324,47.9837,48.0324,88388.0
2024-07-02 14:10:00,49.34,49.37,49.32,49.37,90334.0,48.0421,48.0714,48.0227,48.0714,90334.0
2024-07-02 14:20:00,49.37,49.42,49.36,49.38,198033.0,48.0714,48.12,48.0616,48.0811,198033.0
2024-07-02 14:30:00,49.38,49.42,49.36,49.39,272141.0,48.0811,48.12,48.0616,48.0908,272141.0
2024-07-02 14:40:00,49.4,49.4,49.34,49.37,211186.0,48.1006,48.1006,48.0421,48.0714,211186.0
2024-07-02 14:50:00,49.37,49.38,49.33,49.34,139587.0,48.0714,48.0811,48.0324,48.0421,139587.0
2024-07-02 15:00:00,49.34,49.38,49.3,49.37,155646.0,48.0421,48.0811,48.0032,48.0714,155646.0
2024-07-02 15:10:00,49.38,49.43,49.36,49.41,109957.0,48.0811,48.1298,48.0616,48.1103,109957.0
2024-07-02 15:20:00,49.41,49.49,49.41,49.48,288105.0,48.1103,48.1882,48.1103,48.1785,288105.0
2024-07-02 15:30:00,49.47,49.51,49.44,49.45,186289.0,48.1687,48.2077,48.1395,48.1492,186289.0
2024-07-02 15:40:00,49.45,49.54,49.44,49.52,226144.0,48.1492,48.2369,48.1395,48.2174,226144.0
2024-07-02 15:50:00,49.52,49.55,49.46,49.48,1553038.0,48.2174,48.2466,48.159,48.1785,1553038.0
2024-07-03 09:30:00,49.53,49.57,49.14,49.2,994644.0,48.2271,48.2661,47.8474,47.9058,994644.0
2024-07-03 09:40:00,49.2,49.29,49.1,49.27,293896.0,47.9058,47.9935,47.8085,47.974,293896.0
2024-07-03 09:50:00,49.26,49.31,48.93,49.14,695972.0,47.9642,48.0129,47.6429,47.8474,695972.0
2024-07-03 10:00:00,49.14,49.37,49.14,49.37,242248.0,47.8474,48.0714,47.8474,48.0714,242248.0
2024-07-03 10:10:00,49.36,49.46,49.22,49.26,375396.0,48.0616,48.159,47.9253,47.9642,375396.0
2024-07-03 10:20:00,49.25,49.4,49.25,49.31,121508.0,47.9545,48.1006,47.9545,48.0129,121508.0
2024-07-03 10:30:00,49.31,49.36,49.25,49.3,160232.0,48.0129,48.0616,47.9545,48.0032,160232.0
2024-07-03 10:40:00,49.3,49.3,49.03,49.14,626538.0,48.0032,48.0032,47.7403,47.8474,626538.0
2024-07-03 10:50:00,49.14,49.22,48.81,48.91,1429995.0,47.8474,47.9253,47.5261,47.6235,1429995.0
2024-07-03 11:00:00,48.92,49.02,48.89,49.02,699624.0,47.6332,47.7306,47.604,47.7306,699624.0
2024-07-03 11:10:00,49.01,49.04,48.95,49.0,262713.0,47.7208,47.75,47.6624,47.7111,262713.0
2024-07-03 11:20:00,49.0,49.08,48.99,49.0,222680.0,47.7111,47.789,47.7013,47.7111,222680.0
2024-07-03 11:30:00,49.0,49.0,48.92,48.92,100078.0,47.7111,47.7111,47.6332,47.6332,100078.0
2024-07-03 11:40:00,48.92,48.94,48.85,48.86,288964.0,47.6332,47.6527,47.565,47.5748,288964.0
2024-07-03 11:50:00,48.86,48.91,48.86,48.89,80915.0,47.5748,47.6235,47.5748,47.604,80915.0
2024-07-03 12:00:00,48.89,48.9,48.8,48.83,175525.0,47.604,47.6137,47.5163,47.5456,175525.0
2024-07-03 12:10:00,48.82,48.87,48.79,48.81,140100.0,47.5358,47.5845,47.5066,47.5261,140100.0
2024-07-03 12:20:00,48.81,48.83,48.74,48.74,227342.0,47.5261,47.5456,47.4579,47.4579,227342.0
2024-07-03 12:30:00,48.74,48.86,48.72,48.8,178793.0,47.4579,47.5748,47.4385,47.5163,178793.0
2024-07-03 12:40:00,48.79,48.82,48.75,48.76,384485.0,47.5066,47.5358,47.4677,47.4774,384485.0
2024-07-03 12:50:00,48.77,48.83,48.63,48.66,874927.0,47.4871,47.5456,47.3508,47.38,874927.0
2024-07-05 09:30:00,48.56,48.65,48.31,48.53,497852.0,47.2827,47.3703,47.0392,47.2534,497852.0
2024-07-05 09:40:00,48.54,48.64,48.41,48.43,159240.0,47.2632,47.3606,47.1366,47.1561,159240.0
2024-07-05 09:50:00,48.41,48.47,48.25,48.31,285866.0,47.1366,47.195,46.9808,47.0392,285866.0
2024-07-05 10:00:00,48.31,48.38,48.23,48.37,318324.0,47.0392,47.1074,46.9613,47.0977,318324.0
2024-07-05 10:10:00,48.35,48.43,48.31,48.34,137485.0,47.0782,47.1561,47.0392,47.0684,137485.0
2024-07-05 10:20:00,48.34,48.36,48.24,48.26,345503.0,47.0684,47.0879,46.9711,46.9906,345503.0
2024-07-05 10:30:00,48.26,48.39,48.25,48.36,279221.0,46.9906,47.1171,46.9808,47.0879,279221.0
2024-07-05 10:40:00,48.35,48.45,48.32,48.37,149454.0,47.0782,47.1756,47.049,47.0977,149454.0
2024-07-05 10:50:00,48.38,48.4,48.3,48.32,173810.0,47.1074,47.1269,47.0295,47.049,173810.0
2024-07-05 11:00:00,48.32,48.32,48.16,48.27,285134.0,47.049,47.049,46.8932,47.0003,285134.0
2024-07-05 11:10:00,48.27,48.28,48.13,48.14,346399.0,47.0003,47.01,46.864,46.8737,346399.0
2024-07-05 11:20:00,48.14,48.17,48.05,48.11,315138.0,46.8737,46.9029,46.7861,46.8445,315138.0
2024-07-05 11:30:00,48.11,48.12,48.03,48.05,118988.0,46.8445,46.8542,46.7666,46.7861,118988.0
2024-07-05 11:40:00,48.05,48.09,47.97,48.08,414296.0,46.7861,46.825,46.7082,46.8153,414296.0
2024-07-05 11:50:00,48.08,48.11,48.05,48.06,75487.0,46.8153,46.8445,46.7861,46.7958,75487.0
2024-07-05 12:00:00,48.05,48.11,47.99,48.09,179505.0,46.7861,46.8445,46.7277,46.825,179505.0
2024-07-05 12:10:00,48.1,48.13,48.0,48.0,254188.0,46.8348,46.864,46.7374,46.7374,254188.0
2024-07-05 12:20:00,48.0,48.02,47.95,47.97,268748.0,46.7374,46.7569,46.6887,46.7082,268748.0
2024-07-05 12:30:00,47.97,47.98,47.92,47.95,280833.0,46.7082,46.7179,46.6595,46.6887,280833.0
2024-07-05 12:40:00,47.94,47.95,47.9,47.91,278215.0,46.679,46.6887,46.64,46.6498,278215.0
2024-07-05 12:50:00,47.91,47.95,47.89,47.93,219080.0,46.6498,46.6887,46.6303,46.6692,219080.0
2024-07-05 13:00:00,47.93,47.95,47.87,47.9,261560.0,46.6692,46.6887,46.6108,46.64,261560.0
2024-07-05 13:10:00,47.9,47.92,47.84,47.87,428742.0,46.64,46.6595,46.5816,46.6108,428742.0
2024-07-05 13:20:00,47.87,47.92,47.86,47.91,163356.0,46.6108,46.6595,46.6011,46.6498,163356.0
2024-07-05 13:30:00,47.9,48.0,47.89,48.0,259665.0,46.64,46.7374,46.6303,46.7374,259665.0
2024-07-05 13:40:00,48.0,48.06,47.99,48.04,216681.0,46.7374,46.7958,46.7277,46.7763,216681.0
2024-07-05 13:50:00,48.04,48.1,48.03,48.08,183731.0,46.7763,46.8348,46.7666,46.8153,183731.0
2024-07-05 14:00:00,48.09,48.1,47.96,47.98,226537.0,46.825,46.8348,46.6984,46.7179,226537.0
2024-07-05 14:10:00,47.98,48.01,47.91,47.98,145982.0,46.7179,46.7471,46.6498,46.7179,145982.0
2024-07-05 14:20:00,47.98,48.01,47.95,47.99,118912.0,46.7179,46.7471,46.6887,46.7277,118912.0
2024-07-05 14:30:00,47.99,47.99,47.95,47.95,100433.0,46.7277,46.7277,46.6887,46.6887,100433.0
2024-07-05 14:40:00,47.95,47.99,47.93,47.94,157183.0,46.6887,46.7277,46.6692,46.679,157183.0
2024-07-05 14:50:00,47.93,47.96,47.91,47.94,142013.0,46.6692,46.6984,46.6498,46.679,142013.0
2024-07-05 15:00:00,47.93,47.94,47.88,47.9,152498.0,46.6692,46.679,46.6205,46.64,152498.0
2024-07-05 15:10:00,47.89,47.94,47.86,47.87,265630.0,46.6303,46.679,46.6011,46.6108,265630.0
2024-07-05 15:20:00,47.87,47.88,47.8,47.81,538654.0,46.6108,46.6205,46.5427,46.5524,538654.0
2024-07-05 15:30:00,47.82,47.87,47.77,47.86,436201.0,46.5621,46.6108,46.5134,46.6011,436201.0
2024-07-05 15:40:00,47.86,47.97,47.85,47.97,371200.0,46.6011,46.7082,46.5913,46.7082,371200.0
2024-07-05 15:50:00,47.97,48.08,47.9,47.92,1558644.0,46.7082,46.8153,46.64,46.6595,1558644.0
2024-07-08 09:30:00,48.29,48.64,48.23,48.56,958120.0,47.0198,47.3606,46.9613,47.2827,958120.0
2024-07-08 09:40:00,48.55,48.58,48.39,48.53,354199.0,47.2729,47.3021,47.1171,47.2534,354199.0
2024-07-08 09:50:00,48.54,48.54,48.43,48.46,125917.0,47.2632,47.2632,47.1561,47.1853,125917.0
2024-07-08 10:00:00,48.46,48.56,48.35,48.44,176250.0,47.1853,47.2827,47.0782,47.1658,176250.0
2024-07-08 10:10:00,48.44,48.49,48.37,48.38,128473.0,47.1658,47.2145,47.0977,47.1074,128473.0
2024-07-08 10:20:00,48.37,48.49,48.35,48.37,96382.0,47.0977,47.2145,47.0782,47.0977,96382.0
2024-07-08 10:30:00,48.36,48.4,48.26,48.39,148666.0,47.0879,47.1269,46.9906,47.1171,148666.0
2024-07-08 10:40:00,48.39,48.49,48.35,48.41,223087.0,47.1171,47.2145,47.0782,47.1366,223087.0
2024-07-08 10:50:00,48.41,48.45,48.37,48.38,133109.0,47.1366,47.1756,47.0977,47.1074,133109.0
2024-07-08 11:00:00,48.37,48.37,48.24,48.27,99016.0,47.0977,47.0977,46.9711,47.0003,99016.0
2024-07-08 11:10:00,48.26,48.33,48.25,48.26,71623.0,46.9906,47.0587,46.9808,46.9906,71623.0
2024-07-08 11:20:00,48.26,48.26,48.08,48.09,394152.0,46.9906,46.9906,46.8153,46.825,394152.0
2024-07-08 11:30:00,48.08,48.09,47.97,47.98,385462.0,46.8153,46.825,46.7082,46.7179,385462.0
2024-07-08 11:40:00,47.99,48.05,47.95,48.03,184973.0,46.7277,46.7861,46.6887,46.7666,184973.0
2024-07-08 11:50:00,48.03,48.03,47.96,47.98,136491.0,46.7666,46.7666,46.6984,46.7179,136491.0
2024-07-08 12:00:00,47.98,47.99,47.89,47.98,273363.0,46.7179,46.7277,46.6303,46.7179,273363.0
2024-07-08 12:10:00,47.98,48.05,47.96,48.02,167701.0,46.7179,46.7861,46.6984,46.7569,167701.0
2024-07-08 12:20:00,48.02,48.09,48.01,48.08,83281.0,46.7569,46.825,46.7471,46.8153,83281.0
2024-07-08 12:30:00,48.09,48.13,48.04,48.1,280223.0,46.825,46.864,46.7763,46.8348,280223.0
2024-07-08 12:40:00,48.09,48.1,47.94,48.04,156947.0,46.825,46.8348,46.679,46.7763,156947.0
2024-07-08 12:50:00,48.04,48.06,48.0,48.02,79862.0,46.7763,46.7958,46.7374,46.7569,79862.0
2024-07-08 13:00:00,48.01,48.02,47.91,47.93,84032.0,46.7471,46.7569,46.6498,46.6692,84032.0
2024-07-08 13:10:00,47.92,47.93,47.87,47.93,205314.0,46.6595,46.6692,46.6108,46.6692,205314.0
2024-07-08 13:20:00,47.92,47.93,47.85,47.87,156124.0,46.6595,46.6692,46.5913,46.6108,156124.0
2024-07-08 13:30:00,47.86,47.98,47.85,47.97,72072.0,46.6011,46.7179,46.5913,46.7082,72072.0
2024-07-08 13:40:00,47.97,47.97,47.94,47.97,65851.0,46.7082,46.7082,46.679,46.7082,65851.0
2024-07-08 13:50:00,47.97,48.02,47.96,48.01,78817.0,46.7082,46.7569,46.6984,46.7471,78817.0
2024-07-08 14:00:00,48.01,48.05,47.98,47.99,40434.0,46.7471,46.7861,46.7179,46.7277,40434.0
2024-07-08 14:10:00,47.99,48.01,47.95,48.0,98803.0,46.7277,46.7471,46.6887,46.7374,98803.0
2024-07-08 14:20:00,47.99,48.0,47.94,47.97,46114.0,46.7277,46.7374,46.679,46.7082,46114.0
2024-07-08 14:30:00,47.97,48.03,47.96,47.99,183807.0,46.7082,46.7666,46.6984,46.7277,183807.0
2024-07-08 14:40:00,48.0,48.04,47.93,48.04,152144.0,46.7374,46.7763,46.6692,46.7763,152144.0
2024-07-08 14:50:00,48.04,48.09,48.03,48.05,87806.0,46.7763,46.825,46.7666,46.7861,87806.0
2024-07-08 15:00:00,48.05,48.07,48.01,48.07,152682.0,46.7861,46.8055,46.7471,46.8055,152682.0
2024-07-08 15:10:00,48.07,48.2,48.06,48.16,309554.0,46.8055,46.9321,46.7958,46.8932,309554.0
2024-07-08 15:20:00,48.15,48.18,48.09,48.09,232296.0,46.8834,46.9127,46.825,46.825,232296.0
2024-07-08 15:30:00,48.09,48.1,48.03,48.1,262640.0,46.825,46.8348,46.7666,46.8348,262640.0
2024-07-08 15:40:00,48.09,48.1,47.95,47.97,509856.0,46.825,46.8348,46.6887,46.7082,509856.0
2024-07-08 15:50:00,47.97,48.03,47.94,47.96,1478945.0,46.7082,46.7666,46.679,46.6984,1478945.0
2024-07-09 09:30:00,47.75,47.95,47.67,47.83,489291.0,46.494,46.6887,46.4161,46.5719,489291.0
2024-07-09 09:40:00,47.84,48.1,47.82,48.05,342561.0,46.5816,46.8348,46.5621,46.7861,342561.0
2024-07-09 09:50:00,48.05,48.06,47.91,47.99,325673.0,46.7861,46.7958,46.6498,46.7277,325673.0
2024-07-09 10:00:00,47.99,48.1,47.96,48.01,212765.0,46.7277,46.8348,46.6984,46.7471,212765.0
2024-07-09 10:10:00,48.02,48.02,47.86,47.86,131577.0,46.7569,46.7569,46.6011,46.6011,131577.0
2024-07-09 10:20:00,47.87,47.98,47.87,47.93,191104.0,46.6108,46.7179,46.6108,46.6692,191104.0
2024-07-09 10:30:00,47.93,47.94,47.86,47.93,119204.0,46.6692,46.679,46.6011,46.6692,119204.0
2024-07-09 10:40:00,47.93,48.01,47.89,48.0,225393.0,46.6692,46.7471,46.6303,46.7374,225393.0
2024-07-09 10:50:00,48.0,48.03,47.95,47.99,153869.0,46.7374,46.7666,46.6887,46.7277,153869.0
2024-07-09 11:00:00,48.0,48.12,47.99,48.06,266219.0,46.7374,46.8542,46.7277,46.7958,266219.0
2024-07-09 11:10:00,48.05,48.1,48.05,48.07,131134.0,46.7861,46.8348,46.7861,46.8055,131134.0
2024-07-09 11:20:00,48.07,48.09,48.02,48.09,123213.0,46.8055,46.825,46.7569,46.825,123213.0
2024-07-09 11:30:00,48.09,48.24,48.08,48.21,330297.0,46.825,46.9711,46.8153,46.9419,330297.0
2024-07-09 11:40:00,48.21,48.32,48.18,48.31,253903.0,46.9419,47.049,46.9127,47.0392,253903.0
2024-07-09 11:50:00,48.31,48.45,48.28,48.45,355730.0,47.0392,47.1756,47.01,47.1756,355730.0
2024-07-09 12:00:00,48.44,48.57,48.42,48.49,680025.0,47.1658,47.2924,47.1463,47.2145,680025.0
2024-07-09 12:10:00,48.5,48.58,48.49,48.51,140937.0,47.2242,47.3021,47.2145,47.234,140937.0
2024-07-09 12:20:00,48.51,48.55,48.46,48.54,206626.0,47.234,47.2729,47.1853,47.2632,206626.0
2024-07-09 12:30:00,48.54,48.61,48.52,48.58,178539.0,47.2632,47.3313,47.2437,47.3021,178539.0
2024-07-09 12:40:00,48.58,48.62,48.55,48.59,163488.0,47.3021,47.3411,47.2729,47.3119,163488.0
2024-07-09 12:50:00,48.59,48.59,48.54,48.58,187406.0,47.3119,47.3119,47.2632,47.3021,187406.0
2024-07-09 13:00:00,48.58,48.78,48.57,48.76,432978.0,47.3021,47.4969,47.2924,47.4774,432978.0
2024-07-09 13:10:00,48.76,48.86,48.67,48.72,249617.0,47.4774,47.5748,47.3898,47.4385,249617.0
2024-07-09 13:20:00,48.73,48.78,48.7,48.76,157780.0,47.4482,47.4969,47.419,47.4774,157780.0
2024-07-09 13:30:00,48.75,48.88,48.74,48.84,109262.0,47.4677,47.5942,47.4579,47.5553,109262.0
2024-07-09 13:40:00,48.83,48.85,48.79,48.82,105081.0,47.5456,47.565,47.5066,47.5358,105081.0
2024-07-09 13:50:00,48.82,48.85,48.75,48.76,107843.0,47.5358,47.565,47.4677,47.4774,107843.0
2024-07-09 14:00:00,48.76,48.76,48.66,48.73,210148.0,47.4774,47.4774,47.38,47.4482,210148.0
2024-07-09 14:10:00,48.74,48.77,48.7,48.7,94945.0,47.4579,47.4871,47.419,47.419,94945.0
2024-07-09 14:20:00,48.7,48.7,48.59,48.6,382474.0,47.419,47.419,47.3119,47.3216,382474.0
2024-07-09 14:30:00,48.6,48.7,48.58,48.69,137636.0,47.3216,47.419,47.3021,47.4092,137636.0
2024-07-09 14:40:00,48.68,48.69,48.64,48.65,114534.0,47.3995,47.4092,47.3606,47.3703,114534.0
2024-07-09 14:50:00,48.65,48.65,48.55,48.55,80180.0,47.3703,47.3703,47.2729,47.2729,80180.0
2024-07-09 15:00:00,48.56,48.57,48.48,48.52,91309.0,47.2827,47.2924,47.2048,47.2437,91309.0
2024-07-09 15:10:00,48.52,48.57,48.48,48.55,138237.0,47.2437,47.2924,47.2048,47.2729,138237.0
2024-07-09 15:20:00,48.55,48.67,48.55,48.67,1101736.0,47.2729,47.3898,47.2729,47.3898,1101736.0
2024-07-09 15:30:00,48.66,48.71,48.62,48.7,230906.0,47.38,47.4287,47.3411,47.419,230906.0
2024-07-09 15:40:00,48.7,48.71,48.63,48.7,366055.0,47.419,47.4287,47.3508,47.419,366055.0
2024-07-09 15:50:00,48.71,48.82,48.66,48.81,1968834.0,47.4287,47.5358,47.38,47.5261,1968834.0
2024-07-10 09:30:00,48.93,49.18,48.75,49.02,516593.0,47.6429,47.8864,47.4677,47.7306,516593.0
2024-07-10 09:40:00,49.01,49.06,48.81,48.84,177018.0,47.7208,47.7695,47.5261,47.5553,177018.0
2024-07-10 09:50:00,48.83,48.86,48.79,48.85,297561.0,47.5456,47.5748,47.5066,47.565,297561.0
2024-07-10 10:00:00,48.85,49.0,48.79,49.0,332864.0,47.565,47.7111,47.5066,47.7111,332864.0
2024-07-10 10:10:00,49.0,49.01,48.9,48.91,156459.0,47.7111,47.7208,47.6137,47.6235,156459.0
2024-07-10 10:20:00,48.91,48.96,48.84,48.86,168974.0,47.6235,47.6721,47.5553,47.5748,168974.0
2024-07-10 10:30:00,48.85,48.98,48.83,48.91,126154.0,47.565,47.6916,47.5456,47.6235,126154.0
2024-07-10 10:40:00,48.91,48.92,48.85,48.89,87342.0,47.6235,47.6332,47.565,47.604,87342.0
2024-07-10 10:50:00,48.89,49.17,48.87,49.15,428430.0,47.604,47.8766,47.5845,47.8571,428430.0
2024-07-10 11:00:00,49.14,49.3,49.07,49.22,287849.0,47.8474,48.0032,47.7792,47.9253,287849.0
2024-07-10 11:10:00,49.21,49.26,49.19,49.26,176773.0,47.9156,47.9642,47.8961,47.9642,176773.0
2024-07-10 11:20:00,49.25,49.35,49.25,49.34,284664.0,47.9545,48.0519,47.9545,48.0421,284664.0
2024-07-10 11:30:00,49.34,49.37,49.25,49.3,280085.0,48.0421,48.0714,47.9545,48.0032,280085.0
2024-07-10 11:40:00,49.3,49.33,49.28,49.3,225477.0,48.0032,48.0324,47.9837,48.0032,225477.0
2024-07-10 11:50:00,49.3,49.43,49.28,49.36,194298.0,48.0032,48.1298,47.9837,48.0616,194298.0
2024-07-10 12:00:00,49.37,49.51,49.35,49.5,435977.0,48.0714,48.2077,48.0519,48.1979,435977.0
2024-07-10 12:10:00,49.5,49.58,49.49,49.55,180220.0,48.1979,48.2758,48.1882,48.2466,180220.0
2024-07-10 12:20:00,49.55,49.59,49.43,49.44,172728.0,48.2466,48.2856,48.1298,48.1395,172728.0
2024-07-10 12:30:00,49.43,49.43,49.34,49.34,161201.0,48.1298,48.1298,48.0421,48.0421,161201.0
2024-07-10 12:40:00,49.34,49.51,49.34,49.49,188812.0,48.0421,48.2077,48.0421,48.1882,188812.0
2024-07-10 12:50:00,49.48,49.5,49.45,49.47,98014.0,48.1785,48.1979,48.1492,48.1687,98014.0
2024-07-10 13:00:00,49.47,49.55,49.42,49.46,103615.0,48.1687,48.2466,48.12,48.159,103615.0
2024-07-10 13:10:00,49.47,49.49,49.45,49.47,90179.0,48.1687,48.1882,48.1492,48.1687,90179.0
2024-07-10 13:20:00,49.46,49.57,49.44,49.55,251480.0,48.159,48.2661,48.1395,48.2466,251480.0
2024-07-10 13:30:00,49.56,49.57,49.53,49.55,210991.0,48.2564,48.2661,48.2271,48.2466,210991.0
2024-07-10 13:40:00,49.55,49.57,49.52,49.53,148201.0,48.2466,48.2661,48.2174,48.2271,148201.0
2024-07-10 13:50:00,49.54,49.57,49.51,49.55,191689.0,48.2369,48.2661,48.2077,48.2466,191689.0
2024-07-10 14:00:00,49.56,49.6,49.55,49.57,239546.0,48.2564,48.2953,48.2466,48.2661,239546.0
2024-07-10 14:10:00,49.57,49.64,49.56,49.62,126302.0,48.2661,48.3343,48.2564,48.3148,126302.0
2024-07-10 14:20:00,49.62,49.67,49.61,49.66,209511.0,48.3148,48.3635,48.305,48.3537,209511.0
2024-07-10 14:30:00,49.66,49.72,49.65,49.69,215637.0,48.3537,48.4121,48.344,48.3829,215637.0
2024-07-10 14:40:00,49.69,49.76,49.68,49.69,158184.0,48.3829,48.4511,48.3732,48.3829,158184.0
2024-07-10 14:50:00,49.69,49.7,49.63,49.67,279435.0,48.3829,48.3927,48.3245,48.3635,279435.0
2024-07-10 15:00:00,49.68,49.73,49.62,49.69,432891.0,48.3732,48.4219,48.3148,48.3829,432891.0
2024-07-10 15:10:00,49.7,49.71,49.61,49.68,327908.0,48.3927,48.4024,48.305,48.3732,327908.0
2024-07-10 15:20:00,49.68,49.73,49.66,49.73,166057.0,48.3732,48.4219,48.3537,48.4219,166057.0
2024-07-10 15:30:00,49.73,49.78,49.68,49.74,485411.0,48.4219,48.4706,48.3732,48.4316,485411.0
2024-07-10 15:40:00,49.75,49.83,49.71,49.8,697867.0,48.4414,48.5193,48.4024,48.49,697867.0
2024-07-10 15:50:00,49.79,49.89,49.75,49.85,2274028.0,48.4803,48.5777,48.4414,48.5387,2274028.0
2024-07-11 09:30:00,50.73,50.96,50.56,50.67,1667055.0,49.3956,49.6195,49.2301,49.3372,1667055.0
2024-07-11 09:40:00,50.69,50.85,50.64,50.69,936948.0,49.3566,49.5124,49.3079,49.3566,936948.0
2024-07-11 09:50:00,50.7,50.92,50.64,50.88,741520.0,49.3664,49.5806,49.3079,49.5416,741520.0
2024-07-11 10:00:00,50.89,51.29,50.89,51.29,791233.0,49.5514,49.9408,49.5514,49.9408,791233.0
2024-07-11 10:10:00,51.28,51.48,51.26,51.43,986105.0,49.9311,50.1259,49.9116,50.0772,986105.0
2024-07-11 10:20:00,51.43,51.55,51.3,51.3,915760.0,50.0772,50.194,49.9506,49.9506,915760.0
2024-07-11 10:30:00,51.3,51.48,51.3,51.34,400532.0,49.9506,50.1259,49.9506,49.9895,400532.0
2024-07-11 10:40:00,51.34,51.48,51.28,51.46,513594.0,49.9895,50.1259,49.9311,50.1064,513594.0
2024-07-11 10:50:00,51.46,51.69,51.42,51.68,854018.0,50.1064,50.3303,50.0674,50.3206,854018.0
2024-07-11 11:00:00,51.67,51.73,51.49,51.62,468310.0,50.3109,50.3693,50.1356,50.2622,468310.0
2024-07-11 11:10:00,51.62,51.71,51.58,51.63,316474.0,50.2622,50.3498,50.2232,50.2719,316474.0
2024-07-11 11:20:00,51.63,51.68,51.56,51.66,331314.0,50.2719,50.3206,50.2037,50.3011,331314.0
2024-07-11 11:30:00,51.66,51.74,51.63,51.68,503481.0,50.3011,50.379,50.2719,50.3206,503481.0
2024-07-11 11:40:00,51.69,51.8,51.65,51.65,897276.0,50.3303,50.4374,50.2914,50.2914,897276.0
2024-07-11 11:50:00,51.65,51.67,51.47,51.48,469471.0,50.2914,50.3109,50.1161,50.1259,469471.0
2024-07-11 12:00:00,51.47,51.61,51.42,51.58,581499.0,50.1161,50.2524,50.0674,50.2232,581499.0
2024-07-11 12:10:00,51.58,51.64,51.46,51.48,258542.0,50.2232,50.2816,50.1064,50.1259,258542.0
2024-07-11 12:20:00,51.48,51.5,51.43,51.48,236153.0,50.1259,50.1453,50.0772,50.1259,236153.0
2024-07-11 12:30:00,51.48,51.56,51.47,51.52,240947.0,50.1259,50.2037,50.1161,50.1648,240947.0
2024-07-11 12:40:00,51.51,51.55,51.45,51.5,283819.0,50.1551,50.194,50.0966,50.1453,283819.0
2024-07-11 12:50:00,51.5,51.7,51.49,51.67,188425.0,50.1453,50.3401,50.1356,50.3109,188425.0
2024-07-11 13:00:00,51.68,51.81,51.62,51.77,257276.0,50.3206,50.4472,50.2622,50.4082,257276.0
2024-07-11 13:10:00,51.77,51.79,51.71,51.78,188624.0,50.4082,50.4277,50.3498,50.418,188624.0
2024-07-11 13:20:00,51.78,51.83,51.74,51.82,167366.0,50.418,50.4666,50.379,50.4569,167366.0
2024-07-11 13:30:00,51.81,51.86,51.77,51.8,201353.0,50.4472,50.4959,50.4082,50.4374,201353.0
2024-07-11 13:40:00,51.79,51.87,51.78,51.79,154471.0,50.4277,50.5056,50.418,50.4277,154471.0
2024-07-11 13:50:00,51.79,52.0,51.78,51.93,699687.0,50.4277,50.6322,50.418,50.564,699687.0
2024-07-11 14:00:00,51.93,52.0,51.9,51.93,283888.0,50.564,50.6322,50.5348,50.564,283888.0
2024-07-11 14:10:00,51.93,52.05,51.89,51.98,565191.0,50.564,50.6809,50.5251,50.6127,565191.0
2024-07-11 14:20:00,51.97,52.02,51.94,51.98,342892.0,50.603,50.6516,50.5738,50.6127,342892.0
2024-07-11 14:30:00,51.98,51.99,51.92,51.96,349879.0,50.6127,50.6224,50.5543,50.5932,349879.0
2024-07-11 14:40:00,51.96,52.03,51.94,52.02,345772.0,50.5932,50.6614,50.5738,50.6516,345772.0
2024-07-11 14:50:00,52.01,52.02,51.9,51.92,324632.0,50.6419,50.6516,50.5348,50.5543,324632.0
2024-07-11 15:00:00,51.92,51.95,51.83,51.85,370710.0,50.5543,50.5835,50.4666,50.4861,370710.0
2024-07-11 15:10:00,51.86,51.99,51.84,51.93,346935.0,50.4959,50.6224,50.4764,50.564,346935.0
2024-07-11 15:20:00,51.93,51.99,51.91,51.96,304350.0,50.564,50.6224,50.5445,50.5932,304350.0
2024-07-11 15:30:00,51.96,52.03,51.95,51.97,407396.0,50.5932,50.6614,50.5835,50.603,407396.0
2024-07-11 15:40:00,51.98,52.06,51.97,52.03,638981.0,50.6127,50.6906,50.603,50.6614,638981.0
2024-07-11 15:50:00,52.03,52.1,51.95,51.95,2066297.0,50.6614,50.7295,50.5835,50.5835,2066297.0
2024-07-12 09:30:00,52.31,52.45,51.9,52.12,1617266.0,50.934,51.0703,50.5348,50.749,1617266.0
2024-07-12 09:40:00,52.1,52.2,52.03,52.07,512982.0,50.7295,50.8269,50.6614,50.7003,512982.0
2024-07-12 09:50:00,52.06,52.06,51.79,51.95,591437.0,50.6906,50.6906,50.4277,50.5835,591437.0
2024-07-12 10:00:00,51.95,52.37,51.95,52.28,628604.0,50.5835,50.9924,50.5835,50.9048,628604.0
2024-07-12 10:10:00,52.29,52.57,52.28,52.55,938849.0,50.9145,51.1872,50.9048,51.1677,938849.0
2024-07-12 10:20:00,52.55,52.57,52.4,52.48,875107.0,51.1677,51.1872,51.0217,51.0995,875107.0
2024-07-12 10:30:00,52.48,52.49,52.24,52.27,558501.0,51.0995,51.1093,50.8659,50.8951,558501.0
2024-07-12 10:40:00,52.27,52.29,52.04,52.18,757880.0,50.8951,50.9145,50.6711,50.8074,757880.0
2024-07-12 10:50:00,52.2,52.39,52.16,52.35,396194.0,50.8269,51.0119,50.788,50.973,396194.0
2024-07-12 11:00:00,52.36,52.41,52.28,52.33,380922.0,50.9827,51.0314,50.9048,50.9535,380922.0
2024-07-12 11:10:00,52.33,52.37,52.27,52.36,196700.0,50.9535,50.9924,50.8951,50.9827,196700.0
2024-07-12 11:20:00,52.37,52.44,52.34,52.39,239414.0,50.9924,51.0606,50.9632,51.0119,239414.0
2024-07-12 11:30:00,52.39,52.39,52.27,52.31,92107.0,51.0119,51.0119,50.8951,50.934,92107.0
2024-07-12 11:40:00,52.3,52.37,52.27,52.37,268040.0,50.9243,50.9924,50.8951,50.9924,268040.0
2024-07-12 11:50:00,52.38,52.41,52.31,52.33,426681.0,51.0022,51.0314,50.934,50.9535,426681.0
2024-07-12 12:00:00,52.32,52.34,52.25,52.27,238959.0,50.9438,50.9632,50.8756,50.8951,238959.0
2024-07-12 12:10:00,52.27,52.37,52.24,52.34,79630.0,50.8951,50.9924,50.8659,50.9632,79630.0
2024-07-12 12:20:00,52.34,52.35,52.26,52.26,96831.0,50.9632,50.973,50.8853,50.8853,96831.0
2024-07-12 12:30:00,52.26,52.28,52.12,52.14,355357.0,50.8853,50.9048,50.749,50.7685,355357.0
2024-07-12 12:40:00,52.14,52.25,52.12,52.23,244459.0,50.7685,50.8756,50.749,50.8561,244459.0
2024-07-12 12:50:00,52.24,52.31,52.19,52.28,148280.0,50.8659,50.934,50.8172,50.9048,148280.0
2024-07-12 13:00:00,52.28,52.32,52.22,52.29,195200.0,50.9048,50.9438,50.8464,50.9145,195200.0
2024-07-12 13:10:00,52.29,52.32,52.27,52.3,67199.0,50.9145,50.9438,50.8951,50.9243,67199.0
2024-07-12 13:20:00,52.3,52.31,52.2,52.26,120138.0,50.9243,50.934,50.8269,50.8853,120138.0
2024-07-12 13:30:00,52.26,52.26,52.15,52.16,224217.0,50.8853,50.8853,50.7782,50.788,224217.0
2024-07-12 13:40:00,52.15,52.21,52.13,52.18,156182.0,50.7782,50.8366,50.7588,50.8074,156182.0
2024-07-12 13:50:00,52.17,52.18,52.1,52.15,126971.0,50.7977,50.8074,50.7295,50.7782,126971.0
2024-07-12 14:00:00,52.16,52.18,52.11,52.17,124313.0,50.788,50.8074,50.7393,50.7977,124313.0
2024-07-12 14:10:00,52.16,52.22,52.11,52.19,150097.0,50.788,50.8464,50.7393,50.8172,150097.0
2024-07-12 14:20:00,52.19,52.21,52.1,52.2,219164.0,50.8172,50.8366,50.7295,50.8269,219164.0
2024-07-12 14:30:00,52.2,52.21,52.14,52.21,110904.0,50.8269,50.8366,50.7685,50.8366,110904.0
2024-07-12 14:40:00,52.21,52.24,52.19,52.23,176643.0,50.8366,50.8659,50.8172,50.8561,176643.0
2024-07-12 14:50:00,52.22,52.34,52.2,52.33,420224.0,50.8464,50.9632,50.8269,50.9535,420224.0
2024-07-12 15:00:00,52.33,52.35,52.29,52.31,163416.0,50.9535,50.973,50.9145,50.934,163416.0
2024-07-12 15:10:00,52.32,52.38,52.29,52.34,202466.0,50.9438,51.0022,50.9145,50.9632,202466.0
2024-07-12 15:20:00,52.34,52.41,52.31,52.35,245757.0,50.9632,51.0314,50.934,50.973,245757.0
2024-07-12 15:30:00,52.36,52.4,52.29,52.3,431566.0,50.9827,51.0217,50.9145,50.9243,431566.0
2024-07-12 15:40:00,52.3,52.37,52.24,52.25,531682.0,50.9243,50.9924,50.8659,50.8756,531682.0
2024-07-12 15:50:00,52.26,52.3,52.05,52.08,2114237.0,50.8853,50.9243,50.6809,50.7101,2114237.0
2024-07-15 09:30:00,52.89,53.31,52.84,53.25,2356098.0,51.4988,51.9077,51.4501,51.8493,2356098.0
2024-07-15 09:40:00,53.25,53.25,53.03,53.19,1236802.0,51.8493,51.8493,51.6351,51.7909,1236802.0
2024-07-15 09:50:00,53.19,53.19,53.01,53.12,489928.0,51.7909,51.7909,51.6156,51.7227,489928.0
2024-07-15 10:00:00,53.12,53.45,53.11,53.45,464778.0,51.7227,52.044,51.713,52.044,464778.0
2024-07-15 10:10:00,53.45,53.46,53.26,53.43,253055.0,52.044,52.0538,51.859,52.0246,253055.0
2024-07-15 10:20:00,53.43,53.48,53.37,53.42,286266.0,52.0246,52.0732,51.9661,52.0148,286266.0
2024-07-15 10:30:00,53.42,53.56,53.33,53.56,589268.0,52.0148,52.1511,51.9272,52.1511,589268.0
2024-07-15 10:40:00,53.55,53.63,53.5,53.51,408431.0,52.1414,52.2193,52.0927,52.1025,408431.0
2024-07-15 10:50:00,53.51,53.58,53.37,53.49,510260.0,52.1025,52.1706,51.9661,52.083,510260.0
2024-07-15 11:00:00,53.48,53.65,53.48,53.65,546594.0,52.0732,52.2388,52.0732,52.2388,546594.0
2024-07-15 11:10:00,53.65,53.84,53.64,53.83,951619.0,52.2388,52.4238,52.229,52.414,951619.0
2024-07-15 11:20:00,53.83,53.95,53.81,53.89,694239.0,52.414,52.5309,52.3946,52.4725,694239.0
2024-07-15 11:30:00,53.89,54.09,53.85,54.03,580639.0,52.4725,52.6672,52.4335,52.6088,580639.0
2024-07-15 11:40:00,54.03,54.1,53.99,54.07,368583.0,52.6088,52.6769,52.5698,52.6477,368583.0
2024-07-15 11:50:00,54.07,54.15,54.05,54.09,375181.0,52.6477,52.7256,52.6282,52.6672,375181.0
2024-07-15 12:00:00,54.09,54.1,53.94,54.0,384182.0,52.6672,52.6769,52.5211,52.5796,384182.0
2024-07-15 12:10:00,54.01,54.01,53.89,53.96,261807.0,52.5893,52.5893,52.4725,52.5406,261807.0
2024-07-15 12:20:00,53.97,54.04,53.95,53.97,298623.0,52.5504,52.6185,52.5309,52.5504,298623.0
2024-07-15 12:30:00,53.97,53.97,53.7,53.74,1189802.0,52.5504,52.5504,52.2875,52.3264,1189802.0
2024-07-15 12:40:00,53.74,53.75,53.48,53.6,1250157.0,52.3264,52.3361,52.0732,52.1901,1250157.0
2024-07-15 12:50:00,53.61,53.73,53.58,53.69,442500.0,52.1998,52.3167,52.1706,52.2777,442500.0
2024-07-15 13:00:00,53.7,53.74,53.61,53.71,328040.0,52.2875,52.3264,52.1998,52.2972,328040.0
2024-07-15 13:10:00,53.71,53.75,53.63,53.75,225931.0,52.2972,52.3361,52.2193,52.3361,225931.0
2024-07-15 13:20:00,53.74,53.76,53.65,53.67,451198.0,52.3264,52.3459,52.2388,52.2582,451198.0
2024-07-15 13:30:00,53.66,53.68,53.55,53.6,845161.0,52.2485,52.268,52.1414,52.1901,845161.0
2024-07-15 13:40:00,53.6,53.76,53.59,53.68,248692.0,52.1901,52.3459,52.1803,52.268,248692.0
2024-07-15 13:50:00,53.69,53.84,53.66,53.78,235118.0,52.2777,52.4238,52.2485,52.3654,235118.0
2024-07-15 14:00:00,53.78,53.9,53.77,53.89,155439.0,52.3654,52.4822,52.3556,52.4725,155439.0
2024-07-15 14:10:00,53.89,53.89,53.75,53.78,183606.0,52.4725,52.4725,52.3361,52.3654,183606.0
2024-07-15 14:20:00,53.78,53.88,53.75,53.8,210617.0,52.3654,52.4627,52.3361,52.3848,210617.0
2024-07-15 14:30:00,53.79,53.9,53.77,53.84,138836.0,52.3751,52.4822,52.3556,52.4238,138836.0
2024-07-15 14:40:00,53.84,53.88,53.58,53.58,725059.0,52.4238,52.4627,52.1706,52.1706,725059.0
2024-07-15 14:50:00,53.58,53.66,53.56,53.66,473694.0,52.1706,52.2485,52.1511,52.2485,473694.0
2024-07-15 15:00:00,53.65,53.76,53.61,53.69,244380.0,52.2388,52.3459,52.1998,52.2777,244380.0
2024-07-15 15:10:00,53.7,53.79,53.68,53.7,208212.0,52.2875,52.3751,52.268,52.2875,208212.0
2024-07-15 15:20:00,53.71,53.75,53.61,53.62,189323.0,52.2972,52.3361,52.1998,52.2096,189323.0
2024-07-15 15:30:00,53.62,53.66,53.5,53.54,481645.0,52.2096,52.2485,52.0927,52.1317,481645.0
2024-07-15 15:40:00,53.53,53.61,53.51,53.56,596411.0,52.1219,52.1998,52.1025,52.1511,596411.0
2024-07-15 15:50:00,53.56,53.61,53.52,53.6,1709599.0,52.1511,52.1998,52.1122,52.1901,1709599.0
2024-07-16 09:30:00,54.04,54.37,53.84,54.32,1054373.0,52.6185,52.9398,52.4238,52.8911,1054373.0
2024-07-16 09:40:00,54.33,54.78,54.31,54.68,1157269.0,52.9009,53.339,52.8814,53.2417,1157269.0
2024-07-16 09:50:00,54.68,55.01,54.66,55.01,520657.0,53.2417,53.563,53.2222,53.563,520657.0
2024-07-16 10:00:00,55.01,55.14,54.89,54.9,1054293.0,53.563,53.6896,53.4462,53.4559,1054293.0
2024-07-16 10:10:00,54.9,55.22,54.84,55.06,1002002.0,53.4559,53.7675,53.3975,53.6117,1002002.0
2024-07-16 10:20:00,55.07,55.41,55.06,55.39,1218465.0,53.6214,53.9525,53.6117,53.933,1218465.0
2024-07-16 10:30:00,55.39,55.47,55.19,55.44,791976.0,53.933,54.0109,53.7383,53.9817,791976.0
2024-07-16 10:40:00,55.43,55.47,55.31,55.35,468959.0,53.9719,54.0109,53.8551,53.8941,468959.0
2024-07-16 10:50:00,55.36,55.5,55.27,55.37,455496.0,53.9038,54.0401,53.8162,53.9135,455496.0
2024-07-16 11:00:00,55.37,55.49,55.33,55.47,426915.0,53.9135,54.0304,53.8746,54.0109,426915.0
2024-07-16 11:10:00,55.47,55.61,55.38,55.43,445394.0,54.0109,54.1472,53.9233,53.9719,445394.0
2024-07-16 11:20:00,55.43,55.47,55.37,55.42,293999.0,53.9719,54.0109,53.9135,53.9622,293999.0
2024-07-16 11:30:00,55.42,55.42,55.18,55.4,757864.0,53.9622,53.9622,53.7285,53.9427,757864.0
2024-07-16 11:40:00,55.41,55.41,55.1,55.12,486394.0,53.9525,53.9525,53.6506,53.6701,486394.0
2024-07-16 11:50:00,55.12,55.25,55.08,55.2,555902.0,53.6701,53.7967,53.6312,53.748,555902.0
2024-07-16 12:00:00,55.2,55.29,55.16,55.28,232304.0,53.748,53.8356,53.7091,53.8259,232304.0
2024-07-16 12:10:00,55.28,55.37,55.27,55.35,209587.0,53.8259,53.9135,53.8162,53.8941,209587.0
2024-07-16 12:20:00,55.35,55.41,55.24,55.26,468239.0,53.8941,53.9525,53.7869,53.8064,468239.0
2024-07-16 12:30:00,55.25,55.44,55.24,55.43,437043.0,53.7967,53.9817,53.7869,53.9719,437043.0
2024-07-16 12:40:00,55.43,55.48,55.38,55.39,357593.0,53.9719,54.0206,53.9233,53.933,357593.0
2024-07-16 12:50:00,55.39,55.41,55.34,55.4,236172.0,53.933,53.9525,53.8843,53.9427,236172.0
2024-07-16 13:00:00,55.39,55.51,55.38,55.51,254229.0,53.933,54.0498,53.9233,54.0498,254229.0
2024-07-16 13:10:00,55.51,55.54,55.42,55.44,179376.0,54.0498,54.0791,53.9622,53.9817,179376.0
2024-07-16 13:20:00,55.44,55.48,55.39,55.44,158343.0,53.9817,54.0206,53.933,53.9817,158343.0
2024-07-16 13:30:00,55.43,55.57,55.4,55.56,176703.0,53.9719,54.1083,53.9427,54.0985,176703.0
2024-07-16 13:40:00,55.56,55.64,55.52,55.6,274826.0,54.0985,54.1764,54.0596,54.1375,274826.0
2024-07-16 13:50:00,55.59,55.63,55.52,55.61,290772.0,54.1277,54.1667,54.0596,54.1472,290772.0
2024-07-16 14:00:00,55.6,55.72,55.6,55.7,261150.0,54.1375,54.2543,54.1375,54.2348,261150.0
2024-07-16 14:10:00,55.7,55.84,55.67,55.68,696134.0,54.2348,54.3712,54.2056,54.2154,696134.0
2024-07-16 14:20:00,55.68,55.8,55.67,55.78,246176.0,54.2154,54.3322,54.2056,54.3127,246176.0
2024-07-16 14:30:00,55.78,55.95,55.77,55.92,654407.0,54.3127,54.4783,54.303,54.4491,654407.0
2024-07-16 14:40:00,55.92,55.94,55.82,55.88,210940.0,54.4491,54.4685,54.3517,54.4101,210940.0
2024-07-16 14:50:00,55.88,55.93,55.84,55.93,229371.0,54.4101,54.4588,54.3712,54.4588,229371.0
2024-07-16 15:00:00,55.93,56.02,55.85,56.02,439957.0,54.4588,54.5464,54.3809,54.5464,439957.0
2024-07-16 15:10:00,56.02,56.12,55.97,56.02,655900.0,54.5464,54.6438,54.4977,54.5464,655900.0
2024-07-16 15:20:00,56.02,56.02,55.92,55.96,645231.0,54.5464,54.5464,54.4491,54.488,645231.0
2024-07-16 15:30:00,55.96,55.98,55.89,55.97,550676.0,54.488,54.5075,54.4198,54.4977,550676.0
2024-07-16 15:40:00,55.97,56.01,55.95,55.95,1405495.0,54.4977,54.5367,54.4783,54.4783,1405495.0
2024-07-16 15:50:00,55.95,56.08,55.95,56.07,2786445.0,54.4783,54.6049,54.4783,54.5951,2786445.0
2024-07-17 09:30:00,55.2,56.33,55.12,56.32,1784802.0,53.748,54.8483,53.6701,54.8385,1784802.0
2024-07-17 09:40:00,56.32,56.77,56.12,56.77,1332443.0,54.8385,55.2767,54.6438,55.2767,1332443.0
2024-07-17 09:50:00,56.77,57.11,56.76,56.92,1286567.0,55.2767,55.6078,55.267,55.4228,1286567.0
2024-07-17 10:00:00,56.9,57.07,56.6,56.61,991393.0,55.4033,55.5688,55.1112,55.1209,991393.0
2024-07-17 10:10:00,56.62,56.91,56.57,56.79,604078.0,55.1306,55.413,55.082,55.2962,604078.0
2024-07-17 10:20:00,56.78,56.91,56.69,56.88,496924.0,55.2864,55.413,55.1988,55.3838,496924.0
2024-07-17 10:30:00,56.89,56.99,56.54,56.55,527320.0,55.3935,55.4909,55.0528,55.0625,527320.0
2024-07-17 10:40:00,56.55,56.76,56.46,56.67,462856.0,55.0625,55.267,54.9749,55.1793,462856.0
2024-07-17 10:50:00,56.65,56.72,56.47,56.51,423889.0,55.1599,55.228,54.9846,55.0235,423889.0
2024-07-17 11:00:00,56.51,56.79,56.45,56.76,441625.0,55.0235,55.2962,54.9651,55.267,441625.0
2024-07-17 11:10:00,56.76,56.85,56.63,56.84,454068.0,55.267,55.3546,55.1404,55.3449,454068.0
2024-07-17 11:20:00,56.84,56.86,56.63,56.76,437405.0,55.3449,55.3643,55.1404,55.267,437405.0
2024-07-17 11:30:00,56.76,56.93,56.7,56.93,383228.0,55.267,55.4325,55.2085,55.4325,383228.0
2024-07-17 11:40:00,56.93,56.96,56.83,56.92,329354.0,55.4325,55.4617,55.3351,55.4228,329354.0
2024-07-17 11:50:00,56.92,56.95,56.77,56.88,275045.0,55.4228,55.452,55.2767,55.3838,275045.0
2024-07-17 12:00:00,56.88,56.92,56.52,56.69,416298.0,55.3838,55.4228,55.0333,55.1988,416298.0
2024-07-17 12:10:00,56.68,56.82,56.59,56.75,273472.0,55.1891,55.3254,55.1014,55.2572,273472.0
2024-07-17 12:20:00,56.75,56.85,56.67,56.79,271388.0,55.2572,55.3546,55.1793,55.2962,271388.0
2024-07-17 12:30:00,56.78,57.08,56.77,56.95,1092846.0,55.2864,55.5785,55.2767,55.452,1092846.0
2024-07-17 12:40:00,56.95,57.03,56.85,56.88,347422.0,55.452,55.5299,55.3546,55.3838,347422.0
2024-07-17 12:50:00,56.87,56.93,56.77,56.85,413911.0,55.3741,55.4325,55.2767,55.3546,413911.0
2024-07-17 13:00:00,56.86,56.86,56.67,56.73,437017.0,55.3643,55.3643,55.1793,55.2378,437017.0
2024-07-17 13:10:00,56.74,56.76,56.48,56.5,309770.0,55.2475,55.267,54.9943,55.0138,309770.0
2024-07-17 13:20:00,56.49,56.64,56.34,56.6,454322.0,55.0041,55.1501,54.858,55.1112,454322.0
2024-07-17 13:30:00,56.61,56.68,56.54,56.62,279126.0,55.1209,55.1891,55.0528,55.1306,279126.0
2024-07-17 13:40:00,56.62,56.7,56.58,56.63,234641.0,55.1306,55.2085,55.0917,55.1404,234641.0
2024-07-17 13:50:00,56.63,56.65,56.52,56.58,234039.0,55.1404,55.1599,55.0333,55.0917,234039.0
2024-07-17 14:00:00,56.58,56.7,56.5,56.65,251755.0,55.0917,55.2085,55.0138,55.1599,251755.0
2024-07-17 14:10:00,56.64,56.81,56.63,56.77,221504.0,55.1501,55.3156,55.1404,55.2767,221504.0
2024-07-17 14:20:00,56.77,56.8,56.63,56.72,282244.0,55.2767,55.3059,55.1404,55.228,282244.0
2024-07-17 14:30:00,56.72,56.81,56.71,56.78,314260.0,55.228,55.3156,55.2183,55.2864,314260.0
2024-07-17 14:40:00,56.77,56.88,56.76,56.84,227442.0,55.2767,55.3838,55.267,55.3449,227442.0
2024-07-17 14:50:00,56.84,56.88,56.65,56.65,628933.0,55.3449,55.3838,55.1599,55.1599,628933.0
2024-07-17 15:00:00,56.65,56.87,56.65,56.86,430882.0,55.1599,55.3741,55.1599,55.3643,430882.0
2024-07-17 15:10:00,56.86,56.92,56.83,56.91,288892.0,55.3643,55.4228,55.3351,55.413,288892.0
2024-07-17 15:20:00,56.91,56.93,56.85,56.89,248167.0,55.413,55.4325,55.3546,55.3935,248167.0
2024-07-17 15:30:00,56.89,56.93,56.74,56.79,383385.0,55.3935,55.4325,55.2475,55.2962,383385.0
2024-07-17 15:40:00,56.79,56.83,56.74,56.81,698640.0,55.2962,55.3351,55.2475,55.3156,698640.0
2024-07-17 15:50:00,56.82,56.88,56.68,56.72,2060065.0,55.3254,55.3838,55.1891,55.228,2060065.0
2024-07-18 09:30:00,56.24,56.79,56.21,56.66,2745304.0,54.7606,55.2962,54.7314,55.1696,2745304.0
2024-07-18 09:40:00,56.65,56.83,56.39,56.83,911619.0,55.1599,55.3351,54.9067,55.3351,911619.0
2024-07-18 09:50:00,56.83,56.93,56.71,56.91,692707.0,55.3351,55.4325,55.2183,55.413,692707.0
2024-07-18 10:00:00,56.9,57.19,56.86,57.16,611578.0,55.4033,55.6857,55.3643,55.6564,611578.0
2024-07-18 10:10:00,57.15,57.41,57.01,57.37,640584.0,55.6467,55.8999,55.5104,55.8609,640584.0
2024-07-18 10:20:00,57.37,57.64,57.35,57.51,633843.0,55.8609,56.1238,55.8414,55.9972,633843.0
2024-07-18 10:30:00,57.5,57.56,57.22,57.35,646939.0,55.9875,56.0459,55.7149,55.8414,646939.0
2024-07-18 10:40:00,57.35,57.35,56.93,57.01,653745.0,55.8414,55.8414,55.4325,55.5104,653745.0
2024-07-18 10:50:00,57.0,57.21,56.86,57.18,684590.0,55.5007,55.7051,55.3643,55.6759,684590.0
2024-07-18 11:00:00,57.18,57.44,57.16,57.27,440397.0,55.6759,55.9291,55.6564,55.7635,440397.0
2024-07-18 11:10:00,57.26,57.3,57.14,57.15,358386.0,55.7538,55.7928,55.637,55.6467,358386.0
2024-07-18 11:20:00,57.16,57.17,57.03,57.07,630477.0,55.6564,55.6662,55.5299,55.5688,630477.0
2024-07-18 11:30:00,57.06,57.07,56.79,56.89,1111614.0,55.5591,55.5688,55.2962,55.3935,1111614.0
2024-07-18 11:40:00,56.88,56.97,56.69,56.69,307197.0,55.3838,55.4714,55.1988,55.1988,307197.0
2024-07-18 11:50:00,56.7,56.75,56.33,56.59,1027477.0,55.2085,55.2572,54.8483,55.1014,1027477.0
2024-07-18 12:00:00,56.6,56.75,56.54,56.73,409862.0,55.1112,55.2572,55.0528,55.2378,409862.0
2024-07-18 12:10:00,56.73,56.77,56.54,56.6,588090.0,55.2378,55.2767,55.0528,55.1112,588090.0
2024-07-18 12:20:00,56.6,56.62,56.29,56.35,742944.0,55.1112,55.1306,54.8093,54.8677,742944.0
2024-07-18 12:30:00,56.34,56.5,56.33,56.43,375959.0,54.858,55.0138,54.8483,54.9456,375959.0
2024-07-18 12:40:00,56.43,56.53,56.33,56.52,482399.0,54.9456,55.043,54.8483,55.0333,482399.0
2024-07-18 12:50:00,56.52,56.53,56.4,56.5,301922.0,55.0333,55.043,54.9164,55.0138,301922.0
2024-07-18 13:00:00,56.49,56.52,56.34,56.36,369054.0,55.0041,55.0333,54.858,54.8775,369054.0
2024-07-18 13:10:00,56.36,56.43,56.33,56.35,205804.0,54.8775,54.9456,54.8483,54.8677,205804.0
2024-07-18 13:20:00,56.35,56.43,56.31,56.43,213576.0,54.8677,54.9456,54.8288,54.9456,213576.0
2024-07-18 13:30:00,56.42,56.48,56.31,56.38,669678.0,54.9359,54.9943,54.8288,54.897,669678.0
2024-07-18 13:40:00,56.38,56.39,56.29,56.3,235160.0,54.897,54.9067,54.8093,54.8191,235160.0
2024-07-18 13:50:00,56.3,56.3,55.88,55.97,455613.0,54.8191,54.8191,54.4101,54.4977,455613.0
2024-07-18 14:00:00,55.96,56.07,55.84,55.94,785644.0,54.488,54.5951,54.3712,54.4685,785644.0
2024-07-18 14:10:00,55.94,55.99,55.8,55.82,514404.0,54.4685,54.5172,54.3322,54.3517,514404.0
2024-07-18 14:20:00,55.82,55.89,55.62,55.63,492680.0,54.3517,54.4198,54.157,54.1667,492680.0
2024-07-18 14:30:00,55.62,55.79,55.53,55.54,1165930.0,54.157,54.3225,54.0693,54.0791,1165930.0
2024-07-18 14:40:00,55.54,55.72,55.54,55.58,493206.0,54.0791,54.2543,54.0791,54.118,493206.0
2024-07-18 14:50:00,55.57,55.57,55.38,55.5,1148903.0,54.1083,54.1083,53.9233,54.0401,1148903.0
2024-07-18 15:00:00,55.49,55.74,55.47,55.57,765931.0,54.0304,54.2738,54.0109,54.1083,765931.0
2024-07-18 15:10:00,55.57,55.58,55.44,55.48,587111.0,54.1083,54.118,53.9817,54.0206,587111.0
2024-07-18 15:20:00,55.49,55.55,55.39,55.46,509447.0,54.0304,54.0888,53.933,54.0012,509447.0
2024-07-18 15:30:00,55.45,55.64,55.44,55.63,513604.0,53.9914,54.1764,53.9817,54.1667,513604.0
2024-07-18 15:40:00,55.63,55.81,55.61,55.8,712923.0,54.1667,54.342,54.1472,54.3322,712923.0
2024-07-18 15:50:00,55.8,55.94,55.69,55.7,1994923.0,54.3322,54.4685,54.2251,54.2348,1994923.0
2024-07-19 09:30:00,55.7,56.06,55.38,56.06,1698749.0,54.2348,54.5854,53.9233,54.5854,1698749.0
2024-07-19 09:40:00,56.05,56.31,55.87,56.28,614005.0,54.5756,54.8288,54.4004,54.7996,614005.0
2024-07-19 09:50:00,56.29,56.69,56.24,56.68,615794.0,54.8093,55.1988,54.7606,55.1891,615794.0
2024-07-19 10:00:00,56.68,56.77,56.4,56.47,393591.0,55.1891,55.2767,54.9164,54.9846,393591.0
2024-07-19 10:10:00,56.46,56.47,56.03,56.16,534254.0,54.9749,54.9846,54.5562,54.6827,534254.0
2024-07-19 10:20:00,56.15,56.15,55.96,56.09,499324.0,54.673,54.673,54.488,54.6146,499324.0
2024-07-19 10:30:00,56.09,56.15,55.96,56.08,333651.0,54.6146,54.673,54.488,54.6049,333651.0
2024-07-19 10:40:00,56.07,56.07,55.72,55.75,269508.0,54.5951,54.5951,54.2543,54.2835,269508.0
2024-07-19 10:50:00,55.74,55.86,55.57,55.84,431599.0,54.2738,54.3906,54.1083,54.3712,431599.0
2024-07-19 11:00:00,55.84,55.91,55.73,55.91,396127.0,54.3712,54.4393,54.2641,54.4393,396127.0
2024-07-19 11:10:00,55.92,56.0,55.86,55.99,438379.0,54.4491,54.527,54.3906,54.5172,438379.0
2024-07-19 11:20:00,55.98,56.02,55.79,55.8,277942.0,54.5075,54.5464,54.3225,54.3322,277942.0
2024-07-19 11:30:00,55.81,55.88,55.74,55.78,245311.0,54.342,54.4101,54.2738,54.3127,245311.0
2024-07-19 11:40:00,55.77,55.83,55.73,55.82,323663.0,54.303,54.3614,54.2641,54.3517,323663.0
2024-07-19 11:50:00,55.81,56.0,55.8,56.0,256434.0,54.342,54.527,54.3322,54.527,256434.0
2024-07-19 12:00:00,56.01,56.25,56.0,56.2,309897.0,54.5367,54.7704,54.527,54.7217,309897.0
2024-07-19 12:10:00,56.21,56.3,56.15,56.3,120337.0,54.7314,54.8191,54.673,54.8191,120337.0
2024-07-19 12:20:00,56.3,56.3,56.07,56.07,152884.0,54.8191,54.8191,54.5951,54.5951,152884.0
2024-07-19 12:30:00,56.07,56.17,55.98,56.11,158255.0,54.5951,54.6925,54.5075,54.6341,158255.0
2024-07-19 12:40:00,56.11,56.16,56.0,56.06,105072.0,54.6341,54.6827,54.527,54.5854,105072.0
2024-07-19 12:50:00,56.06,56.12,55.97,56.07,177893.0,54.5854,54.6438,54.4977,54.5951,177893.0
2024-07-19 13:00:00,56.06,56.09,55.96,56.03,179045.0,54.5854,54.6146,54.488,54.5562,179045.0
2024-07-19 13:10:00,56.03,56.05,55.91,55.92,328878.0,54.5562,54.5756,54.4393,54.4491,328878.0
2024-07-19 13:20:00,55.93,56.07,55.9,56.05,206954.0,54.4588,54.5951,54.4296,54.5756,206954.0
2024-07-19 13:30:00,56.04,56.22,56.01,56.2,153967.0,54.5659,54.7412,54.5367,54.7217,153967.0
2024-07-19 13:40:00,56.2,56.21,56.08,56.18,116816.0,54.7217,54.7314,54.6049,54.7022,116816.0
2024-07-19 13:50:00,56.18,56.32,56.16,56.32,96043.0,54.7022,54.8385,54.6827,54.8385,96043.0
2024-07-19 14:00:00,56.31,56.32,56.19,56.22,135625.0,54.8288,54.8385,54.712,54.7412,135625.0
2024-07-19 14:10:00,56.22,56.32,56.19,56.29,83649.0,54.7412,54.8385,54.712,54.8093,83649.0
2024-07-19 14:20:00,56.29,56.31,56.15,56.18,138011.0,54.8093,54.8288,54.673,54.7022,138011.0
2024-07-19 14:30:00,56.19,56.26,56.16,56.19,106667.0,54.712,54.7801,54.6827,54.712,106667.0
2024-07-19 14:40:00,56.18,56.19,56.02,56.12,133123.0,54.7022,54.712,54.5464,54.6438,133123.0
2024-07-19 14:50:00,56.13,56.18,56.06,56.09,228404.0,54.6535,54.7022,54.5854,54.6146,228404.0
2024-07-19 15:00:00,56.09,56.29,56.09,56.18,258328.0,54.6146,54.8093,54.6146,54.7022,258328.0
2024-07-19 15:10:00,56.18,56.26,56.17,56.23,166854.0,54.7022,54.7801,54.6925,54.7509,166854.0
2024-07-19 15:20:00,56.23,56.24,56.12,56.16,252559.0,54.7509,54.7606,54.6438,54.6827,252559.0
2024-07-19 15:30:00,56.16,56.17,55.99,56.0,597240.0,54.6827,54.6925,54.5172,54.527,597240.0
2024-07-19 15:40:00,56.0,56.02,55.83,55.87,494105.0,54.527,54.5464,54.3614,54.4004,494105.0
2024-07-19 15:50:00,55.87,56.0,55.87,55.99,1370285.0,54.4004,54.527,54.4004,54.5172,1370285.0
2024-07-22 09:30:00,55.79,56.15,55.76,56.03,1339489.0,54.3225,54.673,54.2933,54.5562,1339489.0
2024-07-22 09:40:00,56.03,56.08,55.55,55.63,961304.0,54.5562,54.6049,54.0888,54.1667,961304.0
2024-07-22 09:50:00,55.63,55.74,55.33,55.35,524432.0,54.1667,54.2738,53.8746,53.8941,524432.0
2024-07-22 10:00:00,55.35,55.4,55.1,55.19,724147.0,53.8941,53.9427,53.6506,53.7383,724147.0
2024-07-22 10:10:00,55.19,55.51,55.17,55.48,515471.0,53.7383,54.0498,53.7188,54.0206,515471.0
2024-07-22 10:20:00,55.49,55.73,55.46,55.65,361302.0,54.0304,54.2641,54.0012,54.1862,361302.0
2024-07-22 10:30:00,55.66,55.86,55.62,55.83,183765.0,54.1959,54.3906,54.157,54.3614,183765.0
2024-07-22 10:40:00,55.84,56.12,55.84,55.91,1506579.0,54.3712,54.6438,54.3712,54.4393,1506579.0
2024-07-22 10:50:00,55.91,56.08,55.87,56.07,282147.0,54.4393,54.6049,54.4004,54.5951,282147.0
2024-07-22 11:00:00,56.07,56.23,56.03,56.1,348903.0,54.5951,54.7509,54.5562,54.6243,348903.0
2024-07-22 11:10:00,56.1,56.39,56.1,56.32,327162.0,54.6243,54.9067,54.6243,54.8385,327162.0
2024-07-22 11:20:00,56.31,56.44,56.25,56.25,316156.0,54.8288,54.9554,54.7704,54.7704,316156.0
2024-07-22 11:30:00,56.25,56.34,56.2,56.29,395284.0,54.7704,54.858,54.7217,54.8093,395284.0
2024-07-22 11:40:00,56.29,56.37,56.23,56.33,234797.0,54.8093,54.8872,54.7509,54.8483,234797.0
2024-07-22 11:50:00,56.33,56.49,56.32,56.33,392906.0,54.8483,55.0041,54.8385,54.8483,392906.0
2024-07-22 12:00:00,56.33,56.59,56.32,56.58,727251.0,54.8483,55.1014,54.8385,55.0917,727251.0
2024-07-22 12:10:00,56.57,56.76,56.55,56.68,1020760.0,55.082,55.267,55.0625,55.1891,1020760.0
2024-07-22 12:20:00,56.69,56.7,56.54,56.55,588983.0,55.1988,55.2085,55.0528,55.0625,588983.0
2024-07-22 12:30:00,56.54,56.58,56.4,56.54,215435.0,55.0528,55.0917,54.9164,55.0528,215435.0
2024-07-22 12:40:00,56.53,56.53,56.39,56.44,176122.0,55.043,55.043,54.9067,54.9554,176122.0
2024-07-22 12:50:00,56.44,56.64,56.41,56.55,235556.0,54.9554,55.1501,54.9262,55.0625,235556.0
2024-07-22 13:00:00,56.55,56.68,56.51,56.63,279339.0,55.0625,55.1891,55.0235,55.1404,279339.0
2024-07-22 13:10:00,56.63,56.65,56.55,56.62,455352.0,55.1404,55.1599,55.0625,55.1306,455352.0
2024-07-22 13:20:00,56.63,56.64,56.52,56.52,103861.0,55.1404,55.1501,55.0333,55.0333,103861.0
2024-07-22 13:30:00,56.52,56.65,56.51,56.59,140745.0,55.0333,55.1599,55.0235,55.1014,140745.0
2024-07-22 13:40:00,56.6,56.61,56.49,56.53,149876.0,55.1112,55.1209,55.0041,55.043,149876.0
2024-07-22 13:50:00,56.53,56.6,56.5,56.57,68905.0,55.043,55.1112,55.0138,55.082,68905.0
2024-07-22 14:00:00,56.56,56.63,56.53,56.58,234313.0,55.0722,55.1404,55.043,55.0917,234313.0
2024-07-22 14:10:00,56.58,56.58,56.54,56.56,85130.0,55.0917,55.0917,55.0528,55.0722,85130.0
2024-07-22 14:20:00,56.55,56.66,56.54,56.64,83320.0,55.0625,55.1696,55.0528,55.1501,83320.0
2024-07-22 14:30:00,56.64,56.8,56.63,56.8,180332.0,55.1501,55.3059,55.1404,55.3059,180332.0
2024-07-22 14:40:00,56.79,56.88,56.77,56.85,291262.0,55.2962,55.3838,55.2767,55.3546,291262.0
2024-07-22 14:50:00,56.84,56.93,56.83,56.89,181710.0,55.3449,55.4325,55.3351,55.3935,181710.0
2024-07-22 15:00:00,56.9,56.95,56.79,56.9,191094.0,55.4033,55.452,55.2962,55.4033,191094.0
2024-07-22 15:10:00,56.9,57.01,56.9,56.95,542873.0,55.4033,55.5104,55.4033,55.452,542873.0
2024-07-22 15:20:00,56.96,57.03,56.94,57.0,407700.0,55.4617,55.5299,55.4422,55.5007,407700.0
2024-07-22 15:30:00,57.0,57.14,56.98,57.13,789223.0,55.5007,55.637,55.4812,55.6272,789223.0
2024-07-22 15:40:00,57.13,57.14,56.99,57.0,433836.0,55.6272,55.637,55.4909,55.5007,433836.0
2024-07-22 15:50:00,56.99,57.08,56.91,56.93,1464550.0,55.4909,55.5785,55.413,55.4325,1464550.0
2024-07-23 09:30:00,56.43,56.78,56.33,56.7,687531.0,54.9456,55.2864,54.8483,55.2085,687531.0
2024-07-23 09:40:00,56.69,56.9,56.5,56.81,403340.0,55.1988,55.4033,55.0138,55.3156,403340.0
2024-07-23 09:50:00,56.82,56.92,56.62,56.9,326378.0,55.3254,55.4228,55.1306,55.4033,326378.0
2024-07-23 10:00:00,56.9,57.7,56.85,57.41,1250215.0,55.4033,56.1822,55.3546,55.8999,1250215.0
2024-07-23 10:10:00,57.41,57.85,57.34,57.73,695405.0,55.8999,56.3283,55.8317,56.2114,695405.0
2024-07-23 10:20:00,57.72,57.81,57.52,57.67,524515.0,56.2017,56.2893,56.007,56.153,524515.0
2024-07-23 10:30:00,57.65,57.79,57.6,57.71,391760.0,56.1336,56.2699,56.0849,56.192,391760.0
2024-07-23 10:40:00,57.7,57.84,57.53,57.57,551121.0,56.1822,56.3186,56.0167,56.0557,551121.0
2024-07-23 10:50:00,57.58,57.65,57.32,57.65,417390.0,56.0654,56.1336,55.8122,56.1336,417390.0
2024-07-23 11:00:00,57.65,57.92,57.65,57.9,289986.0,56.1336,56.3965,56.1336,56.377,289986.0
2024-07-23 11:10:00,57.91,57.98,57.81,57.96,777641.0,56.3867,56.4549,56.2893,56.4354,777641.0
2024-07-23 11:20:00,57.94,57.98,57.87,57.89,436026.0,56.4159,56.4549,56.3478,56.3672,436026.0
2024-07-23 11:30:00,57.9,58.07,57.89,58.07,386749.0,56.377,56.5425,56.3672,56.5425,386749.0
2024-07-23 11:40:00,58.08,58.26,58.04,58.2,925251.0,56.5522,56.7275,56.5133,56.6691,925251.0
2024-07-23 11:50:00,58.21,58.21,57.94,58.03,369190.0,56.6788,56.6788,56.4159,56.5036,369190.0
2024-07-23 12:00:00,58.04,58.14,57.99,57.99,214344.0,56.5133,56.6107,56.4646,56.4646,214344.0
2024-07-23 12:10:00,57.99,58.01,57.9,57.95,417669.0,56.4646,56.4841,56.377,56.4257,417669.0
2024-07-23 12:20:00,57.95,57.96,57.71,57.75,472203.0,56.4257,56.4354,56.192,56.2309,472203.0
2024-07-23 12:30:00,57.74,57.74,57.6,57.71,302454.0,56.2212,56.2212,56.0849,56.192,302454.0
2024-07-23 12:40:00,57.71,57.78,57.66,57.69,119802.0,56.192,56.2601,56.1433,56.1725,119802.0
2024-07-23 12:50:00,57.68,57.68,57.58,57.63,99781.0,56.1628,56.1628,56.0654,56.1141,99781.0
2024-07-23 13:00:00,57.64,57.73,57.61,57.71,243322.0,56.1238,56.2114,56.0946,56.192,243322.0
2024-07-23 13:10:00,57.71,57.77,57.7,57.72,211870.0,56.192,56.2504,56.1822,56.2017,211870.0
2024-07-23 13:20:00,57.72,57.77,57.63,57.7,767969.0,56.2017,56.2504,56.1141,56.1822,767969.0
2024-07-23 13:30:00,57.7,57.87,57.67,57.85,254067.0,56.1822,56.3478,56.153,56.3283,254067.0
2024-07-23 13:40:00,57.85,57.89,57.72,57.88,194144.0,56.3283,56.3672,56.2017,56.3575,194144.0
2024-07-23 13:50:00,57.89,57.95,57.85,57.93,173562.0,56.3672,56.4257,56.3283,56.4062,173562.0
2024-07-23 14:00:00,57.93,58.08,57.92,58.03,155774.0,56.4062,56.5522,56.3965,56.5036,155774.0
2024-07-23 14:10:00,58.03,58.07,57.97,58.05,178858.0,56.5036,56.5425,56.4451,56.523,178858.0
2024-07-23 14:20:00,58.05,58.13,58.01,58.12,126913.0,56.523,56.6009,56.4841,56.5912,126913.0
2024-07-23 14:30:00,58.12,58.16,57.99,58.01,231306.0,56.5912,56.6301,56.4646,56.4841,231306.0
2024-07-23 14:40:00,58.02,58.16,58.0,58.11,145526.0,56.4938,56.6301,56.4743,56.5815,145526.0
2024-07-23 14:50:00,58.11,58.14,58.05,58.11,133783.0,56.5815,56.6107,56.523,56.5815,133783.0
2024-07-23 15:00:00,58.1,58.11,57.98,58.02,201030.0,56.5717,56.5815,56.4549,56.4938,201030.0
2024-07-23 15:10:00,58.02,58.03,57.92,57.95,264893.0,56.4938,56.5036,56.3965,56.4257,264893.0
2024-07-23 15:20:00,57.94,58.09,57.93,58.01,1076428.0,56.4159,56.562,56.4062,56.4841,1076428.0
2024-07-23 15:30:00,58.01,58.01,57.87,57.92,586865.0,56.4841,56.4841,56.3478,56.3965,586865.0
2024-07-23 15:40:00,57.92,57.94,57.83,57.92,518981.0,56.3965,56.4159,56.3088,56.3965,518981.0
2024-07-23 15:50:00,57.92,58.0,57.8,57.83,1544173.0,56.3965,56.4743,56.2796,56.3088,1544173.0
2024-07-24 09:30:00,57.53,58.2,57.4,58.11,1125037.0,56.0167,56.6691,55.8901,56.5815,1125037.0
2024-07-24 09:40:00,58.11,58.22,57.78,57.78,724734.0,56.5815,56.6886,56.2601,56.2601,724734.0
2024-07-24 09:50:00,57.79,57.81,57.32,57.48,1516980.0,56.2699,56.2893,55.8122,55.968,1516980.0
2024-07-24 10:00:00,57.47,57.68,57.17,57.29,612740.0,55.9583,56.1628,55.6662,55.783,612740.0
2024-07-24 10:10:00,57.29,57.4,57.16,57.33,628036.0,55.783,55.8901,55.6564,55.822,628036.0
2024-07-24 10:20:00,57.34,57.64,57.29,57.62,823316.0,55.8317,56.1238,55.783,56.1043,823316.0
2024-07-24 10:30:00,57.62,57.74,57.55,57.67,368926.0,56.1043,56.2212,56.0362,56.153,368926.0
2024-07-24 10:40:00,57.66,57.82,57.61,57.8,531819.0,56.1433,56.2991,56.0946,56.2796,531819.0
2024-07-24 10:50:00,57.8,57.94,57.75,57.77,469507.0,56.2796,56.4159,56.2309,56.2504,469507.0
2024-07-24 11:00:00,57.78,57.82,57.6,57.74,362848.0,56.2601,56.2991,56.0849,56.2212,362848.0
2024-07-24 11:10:00,57.73,57.86,57.66,57.75,499706.0,56.2114,56.338,56.1433,56.2309,499706.0
2024-07-24 11:20:00,57.75,57.86,57.68,57.86,300379.0,56.2309,56.338,56.1628,56.338,300379.0
2024-07-24 11:30:00,57.86,57.98,57.82,57.91,199741.0,56.338,56.4549,56.2991,56.3867,199741.0
2024-07-24 11:40:00,57.92,58.07,57.87,58.04,169137.0,56.3965,56.5425,56.3478,56.5133,169137.0
2024-07-24 11:50:00,58.04,58.06,57.97,58.05,157475.0,56.5133,56.5328,56.4451,56.523,157475.0
2024-07-24 12:00:00,58.06,58.14,57.98,58.05,170949.0,56.5328,56.6107,56.4549,56.523,170949.0
2024-07-24 12:10:00,58.04,58.32,58.04,58.25,334046.0,56.5133,56.7859,56.5133,56.7178,334046.0
2024-07-24 12:20:00,58.25,58.31,58.18,58.26,250680.0,56.7178,56.7762,56.6496,56.7275,250680.0
2024-07-24 12:30:00,58.26,58.3,58.12,58.18,267551.0,56.7275,56.7665,56.5912,56.6496,267551.0
2024-07-24 12:40:00,58.18,58.19,58.02,58.12,173081.0,56.6496,56.6593,56.4938,56.5912,173081.0
2024-07-24 12:50:00,58.12,58.13,57.96,57.97,229546.0,56.5912,56.6009,56.4354,56.4451,229546.0
2024-07-24 13:00:00,57.97,58.02,57.91,57.94,136956.0,56.4451,56.4938,56.3867,56.4159,136956.0
2024-07-24 13:10:00,57.93,57.95,57.79,57.86,187942.0,56.4062,56.4257,56.2699,56.338,187942.0
2024-07-24 13:20:00,57.86,57.86,57.65,57.66,198850.0,56.338,56.338,56.1336,56.1433,198850.0
2024-07-24 13:30:00,57.65,57.8,57.59,57.78,195099.0,56.1336,56.2796,56.0751,56.2601,195099.0
2024-07-24 13:40:00,57.79,57.83,57.76,57.76,166554.0,56.2699,56.3088,56.2407,56.2407,166554.0
2024-07-24 13:50:00,57.76,57.77,57.65,57.66,148723.0,56.2407,56.2504,56.1336,56.1433,148723.0
2024-07-24 14:00:00,57.66,57.67,57.56,57.64,379732.0,56.1433,56.153,56.0459,56.1238,379732.0
2024-07-24 14:10:00,57.64,57.64,57.36,57.36,439735.0,56.1238,56.1238,55.8512,55.8512,439735.0
2024-07-24 14:20:00,57.37,57.41,57.27,57.37,279540.0,55.8609,55.8999,55.7635,55.8609,279540.0
2024-07-24 14:30:00,57.37,57.49,57.27,57.3,224730.0,55.8609,55.9778,55.7635,55.7928,224730.0
2024-07-24 14:40:00,57.3,57.33,57.18,57.19,278164.0,55.7928,55.822,55.6759,55.6857,278164.0
2024-07-24 14:50:00,57.2,57.31,57.11,57.25,426902.0,55.6954,55.8025,55.6078,55.7441,426902.0
2024-07-24 15:00:00,57.25,57.3,57.12,57.17,246969.0,55.7441,55.7928,55.6175,55.6662,246969.0
2024-07-24 15:10:00,57.18,57.28,57.15,57.16,294656.0,55.6759,55.7733,55.6467,55.6564,294656.0
2024-07-24 15:20:00,57.17,57.27,57.07,57.08,226361.0,55.6662,55.7635,55.5688,55.5785,226361.0
2024-07-24 15:30:00,57.07,57.24,57.03,57.08,514578.0,55.5688,55.7343,55.5299,55.5785,514578.0
2024-07-24 15:40:00,57.08,57.19,56.98,56.98,1044573.0,55.5785,55.6857,55.4812,55.4812,1044573.0
2024-07-24 15:50:00,56.98,57.0,56.75,56.79,2144476.0,55.4812,55.5007,55.2572,55.2962,2144476.0
2024-07-25 09:30:00,56.73,57.13,56.53,56.95,977413.0,55.2378,55.6272,55.043,55.452,977413.0
2024-07-25 09:40:00,56.94,57.31,56.92,57.23,586697.0,55.4422,55.8025,55.4228,55.7246,586697.0
2024-07-25 09:50:00,57.25,57.64,57.19,57.58,513618.0,55.7441,56.1238,55.6857,56.0654,513618.0
2024-07-25 10:00:00,57.58,57.6,57.2,57.4,804339.0,56.0654,56.0849,55.6954,55.8901,804339.0
2024-07-25 10:10:00,57.39,57.75,57.32,57.75,675393.0,55.8804,56.2309,55.8122,56.2309,675393.0
2024-07-25 10:20:00,57.75,57.85,57.63,57.78,751858.0,56.2309,56.3283,56.1141,56.2601,751858.0
2024-07-25 10:30:00,57.76,57.83,57.6,57.62,511582.0,56.2407,56.3088,56.0849,56.1043,511582.0
2024-07-25 10:40:00,57.62,57.95,57.6,57.89,335260.0,56.1043,56.4257,56.0849,56.3672,335260.0
2024-07-25 10:50:00,57.88,58.17,57.86,58.16,427644.0,56.3575,56.6399,56.338,56.6301,427644.0
2024-07-25 11:00:00,58.17,58.31,58.12,58.23,455600.0,56.6399,56.7762,56.5912,56.6983,455600.0
2024-07-25 11:10:00,58.23,58.34,58.13,58.2,414192.0,56.6983,56.8054,56.6009,56.6691,414192.0
2024-07-25 11:20:00,58.2,58.23,58.08,58.14,224333.0,56.6691,56.6983,56.5522,56.6107,224333.0
2024-07-25 11:30:00,58.13,58.22,58.07,58.2,248474.0,56.6009,56.6886,56.5425,56.6691,248474.0
2024-07-25 11:40:00,58.19,58.35,58.16,58.24,197420.0,56.6593,56.8151,56.6301,56.708,197420.0
2024-07-25 11:50:00,58.24,58.44,58.23,58.42,225547.0,56.708,56.9028,56.6983,56.8833,225547.0
2024-07-25 12:00:00,58.42,58.45,58.2,58.34,358629.0,56.8833,56.9125,56.6691,56.8054,358629.0
2024-07-25 12:10:00,58.33,58.43,58.26,58.43,282445.0,56.7957,56.893,56.7275,56.893,282445.0
2024-07-25 12:20:00,58.42,58.47,58.32,58.43,325591.0,56.8833,56.932,56.7859,56.893,325591.0
2024-07-25 12:30:00,58.43,58.65,58.35,58.61,403328.0,56.893,57.1072,56.8151,57.0683,403328.0
2024-07-25 12:40:00,58.61,58.69,58.6,58.65,385916.0,57.0683,57.1462,57.0586,57.1072,385916.0
2024-07-25 12:50:00,58.65,58.7,58.6,58.7,325973.0,57.1072,57.1559,57.0586,57.1559,325973.0
2024-07-25 13:00:00,58.71,58.85,58.62,58.85,300262.0,57.1657,57.302,57.078,57.302,300262.0
2024-07-25 13:10:00,58.85,58.91,58.7,58.73,380068.0,57.302,57.3604,57.1559,57.1851,380068.0
2024-07-25 13:20:00,58.74,58.8,58.6,58.64,359246.0,57.1949,57.2533,57.0586,57.0975,359246.0
2024-07-25 13:30:00,58.64,58.66,58.55,58.58,296971.0,57.0975,57.117,57.0099,57.0391,296971.0
2024-07-25 13:40:00,58.57,58.65,58.55,58.6,227596.0,57.0294,57.1072,57.0099,57.0586,227596.0
2024-07-25 13:50:00,58.6,58.74,58.5,58.64,667841.0,57.0586,57.1949,56.9612,57.0975,667841.0
2024-07-25 14:00:00,58.64,58.65,58.45,58.46,265219.0,57.0975,57.1072,56.9125,56.9222,265219.0
2024-07-25 14:10:00,58.46,58.48,58.35,58.4,372508.0,56.9222,56.9417,56.8151,56.8638,372508.0
2024-07-25 14:20:00,58.4,58.55,58.38,58.47,184554.0,56.8638,57.0099,56.8444,56.932,184554.0
2024-07-25 14:30:00,58.47,58.61,58.46,58.56,201623.0,56.932,57.0683,56.9222,57.0196,201623.0
2024-07-25 14:40:00,58.56,58.57,58.24,58.25,276553.0,57.0196,57.0294,56.708,56.7178,276553.0
2024-07-25 14:50:00,58.24,58.39,58.19,58.3,397040.0,56.708,56.8541,56.6593,56.7665,397040.0
2024-07-25 15:00:00,58.3,58.4,58.27,58.37,333937.0,56.7665,56.8638,56.7372,56.8346,333937.0
2024-07-25 15:10:00,58.37,58.49,58.31,58.46,363210.0,56.8346,56.9515,56.7762,56.9222,363210.0
2024-07-25 15:20:00,58.47,58.53,58.43,58.48,397937.0,56.932,56.9904,56.893,56.9417,397937.0
2024-07-25 15:30:00,58.48,58.49,58.38,58.43,448889.0,56.9417,56.9515,56.8444,56.893,448889.0
2024-07-25 15:40:00,58.43,58.5,58.3,58.41,669634.0,56.893,56.9612,56.7665,56.8736,669634.0
2024-07-25 15:50:00,58.41,58.5,58.16,58.19,2054849.0,56.8736,56.9612,56.6301,56.6593,2054849.0
2024-07-26 09:30:00,58.6,59.41,58.5,58.94,1926790.0,57.0586,57.8473,56.9612,57.3896,1926790.0
2024-07-26 09:40:00,58.94,59.07,58.74,58.95,882726.0,57.3896,57.5162,57.1949,57.3994,882726.0
2024-07-26 09:50:00,58.95,59.15,58.82,58.92,507027.0,57.3994,57.5941,57.2728,57.3701,507027.0
2024-07-26 10:00:00,58.9,59.25,58.81,58.97,384732.0,57.3507,57.6915,57.263,57.4188,384732.0
2024-07-26 10:10:00,58.97,59.21,58.9,59.1,442493.0,57.4188,57.6525,57.3507,57.5454,442493.0
2024-07-26 10:20:00,59.09,59.14,58.96,59.07,249487.0,57.5357,57.5844,57.4091,57.5162,249487.0
2024-07-26 10:30:00,59.06,59.09,58.66,58.82,311289.0,57.5065,57.5357,57.117,57.2728,311289.0
2024-07-26 10:40:00,58.82,59.01,58.8,58.86,165289.0,57.2728,57.4578,57.2533,57.3117,165289.0
2024-07-26 10:50:00,58.84,58.86,58.62,58.7,227363.0,57.2923,57.3117,57.078,57.1559,227363.0
2024-07-26 11:00:00,58.7,58.72,58.57,58.68,266546.0,57.1559,57.1754,57.0294,57.1365,266546.0
2024-07-26 11:10:00,58.69,58.72,58.53,58.62,260094.0,57.1462,57.1754,56.9904,57.078,260094.0
2024-07-26 11:20:00,58.62,58.72,58.59,58.62,176783.0,57.078,57.1754,57.0488,57.078,176783.0
2024-07-26 11:30:00,58.62,58.72,58.6,58.71,393169.0,57.078,57.1754,57.0586,57.1657,393169.0
2024-07-26 11:40:00,58.7,58.82,58.64,58.69,291533.0,57.1559,57.2728,57.0975,57.1462,291533.0
2024-07-26 11:50:00,58.7,58.98,58.7,58.92,582671.0,57.1559,57.4286,57.1559,57.3701,582671.0
2024-07-26 12:00:00,58.93,58.98,58.85,58.96,272026.0,57.3799,57.4286,57.302,57.4091,272026.0
2024-07-26 12:10:00,58.95,58.98,58.84,58.9,160023.0,57.3994,57.4286,57.2923,57.3507,160023.0
2024-07-26 12:20:00,58.89,58.91,58.79,58.88,145328.0,57.3409,57.3604,57.2436,57.3312,145328.0
2024-07-26 12:30:00,58.89,58.92,58.66,58.77,236189.0,57.3409,57.3701,57.117,57.2241,236189.0
2024-07-26 12:40:00,58.77,58.89,58.77,58.78,521336.0,57.2241,57.3409,57.2241,57.2338,521336.0
2024-07-26 12:50:00,58.77,58.86,58.69,58.85,442116.0,57.2241,57.3117,57.1462,57.302,442116.0
2024-07-26 13:00:00,58.85,58.88,58.71,58.71,259500.0,57.302,57.3312,57.1657,57.1657,259500.0
2024-07-26 13:10:00,58.72,58.74,58.63,58.63,201126.0,57.1754,57.1949,57.0878,57.0878,201126.0
2024-07-26 13:20:00,58.63,58.82,58.61,58.81,153868.0,57.0878,57.2728,57.0683,57.263,153868.0
2024-07-26 13:30:00,58.81,58.81,58.6,58.64,151622.0,57.263,57.263,57.0586,57.0975,151622.0
2024-07-26 13:40:00,58.63,58.78,58.62,58.66,122534.0,57.0878,57.2338,57.078,57.117,122534.0
2024-07-26 13:50:00,58.65,58.85,58.65,58.79,469223.0,57.1072,57.302,57.1072,57.2436,469223.0
2024-07-26 14:00:00,58.79,58.86,58.78,58.8,112317.0,57.2436,57.3117,57.2338,57.2533,112317.0
2024-07-26 14:10:00,58.81,58.9,58.79,58.87,158173.0,57.263,57.3507,57.2436,57.3215,158173.0
2024-07-26 14:20:00,58.88,59.0,58.86,58.93,151644.0,57.3312,57.448,57.3117,57.3799,151644.0
2024-07-26 14:30:00,58.92,59.01,58.85,59.0,147014.0,57.3701,57.4578,57.302,57.448,147014.0
2024-07-26 14:40:00,59.0,59.0,58.85,58.94,119864.0,57.448,57.448,57.302,57.3896,119864.0
2024-07-26 14:50:00,58.94,58.99,58.84,58.94,143378.0,57.3896,57.4383,57.2923,57.3896,143378.0
2024-07-26 15:00:00,58.93,58.97,58.85,58.95,205572.0,57.3799,57.4188,57.302,57.3994,205572.0
2024-07-26 15:10:00,58.95,59.06,58.94,59.05,518708.0,57.3994,57.5065,57.3896,57.4967,518708.0
2024-07-26 15:20:00,59.05,59.16,59.04,59.12,521583.0,57.4967,57.6038,57.487,57.5649,521583.0
2024-07-26 15:30:00,59.12,59.12,58.95,59.1,581308.0,57.5649,57.5649,57.3994,57.5454,581308.0
2024-07-26 15:40:00,59.1,59.29,59.09,59.23,813818.0,57.5454,57.7304,57.5357,57.672,813818.0
2024-07-26 15:50:00,59.23,59.33,59.09,59.21,2153710.0,57.672,57.7694,57.5357,57.6525,2153710.0
2024-07-29 09:30:00,59.24,59.51,58.59,58.69,1107724.0,57.6817,57.9446,57.0488,57.1462,1107724.0
2024-07-29 09:40:00,58.69,58.88,58.62,58.69,893184.0,57.1462,57.3312,57.078,57.1462,893184.0
2024-07-29 09:50:00,58.69,58.78,58.55,58.72,982488.0,57.1462,57.2338,57.0099,57.1754,982488.0
2024-07-29 10:00:00,58.73,58.91,58.68,58.72,407879.0,57.1851,57.3604,57.1365,57.1754,407879.0
2024-07-29 10:10:00,58.71,58.73,58.35,58.35,389326.0,57.1657,57.1851,56.8151,56.8151,389326.0
2024-07-29 10:20:00,58.35,58.6,58.23,58.26,616543.0,56.8151,57.0586,56.6983,56.7275,616543.0
2024-07-29 10:30:00,58.25,58.29,57.97,58.26,876371.0,56.7178,56.7567,56.4451,56.7275,876371.0
2024-07-29 10:40:00,58.27,58.3,58.08,58.12,512744.0,56.7372,56.7665,56.5522,56.5912,512744.0
2024-07-29 10:50:00,58.12,58.26,58.09,58.1,318529.0,56.5912,56.7275,56.562,56.5717,318529.0
2024-07-29 11:00:00,58.1,58.26,58.06,58.26,308544.0,56.5717,56.7275,56.5328,56.7275,308544.0
2024-07-29 11:10:00,58.26,58.35,58.22,58.26,216622.0,56.7275,56.8151,56.6886,56.7275,216622.0
2024-07-29 11:20:00,58.27,58.47,58.25,58.28,335745.0,56.7372,56.932,56.7178,56.747,335745.0
2024-07-29 11:30:00,58.29,58.31,58.09,58.26,250419.0,56.7567,56.7762,56.562,56.7275,250419.0
2024-07-29 11:40:00,58.26,58.29,58.13,58.28,298438.0,56.7275,56.7567,56.6009,56.747,298438.0
2024-07-29 11:50:00,58.29,58.31,58.22,58.27,153308.0,56.7567,56.7762,56.6886,56.7372,153308.0
2024-07-29 12:00:00,58.27,58.32,58.18,58.26,145204.0,56.7372,56.7859,56.6496,56.7275,145204.0
2024-07-29 12:10:00,58.25,58.31,58.15,58.17,159801.0,56.7178,56.7762,56.6204,56.6399,159801.0
2024-07-29 12:20:00,58.16,58.18,58.03,58.05,297163.0,56.6301,56.6496,56.5036,56.523,297163.0
2024-07-29 12:30:00,58.06,58.15,57.99,57.99,246664.0,56.5328,56.6204,56.4646,56.4646,246664.0
2024-07-29 12:40:00,57.99,58.18,57.98,58.16,103431.0,56.4646,56.6496,56.4549,56.6301,103431.0
2024-07-29 12:50:00,58.15,58.2,58.09,58.1,164212.0,56.6204,56.6691,56.562,56.5717,164212.0
2024-07-29 13:00:00,58.1,58.15,58.03,58.12,113000.0,56.5717,56.6204,56.5036,56.5912,113000.0
2024-07-29 13:10:00,58.12,58.2,58.08,58.14,276302.0,56.5912,56.6691,56.5522,56.6107,276302.0
2024-07-29 13:20:00,58.14,58.17,58.07,58.08,126672.0,56.6107,56.6399,56.5425,56.5522,126672.0
2024-07-29 13:30:00,58.08,58.11,57.93,58.02,268330.0,56.5522,56.5815,56.4062,56.4938,268330.0
2024-07-29 13:40:00,58.02,58.11,58.01,58.1,60539.0,56.4938,56.5815,56.4841,56.5717,60539.0
2024-07-29 13:50:00,58.11,58.16,58.07,58.15,200692.0,56.5815,56.6301,56.5425,56.6204,200692.0
2024-07-29 14:00:00,58.16,58.27,58.08,58.22,128973.0,56.6301,56.7372,56.5522,56.6886,128973.0
2024-07-29 14:10:00,58.24,58.25,58.06,58.17,771729.0,56.708,56.7178,56.5328,56.6399,771729.0
2024-07-29 14:20:00,58.17,58.2,58.07,58.14,83997.0,56.6399,56.6691,56.5425,56.6107,83997.0
2024-07-29 14:30:00,58.14,58.14,58.06,58.1,84355.0,56.6107,56.6107,56.5328,56.5717,84355.0
2024-07-29 14:40:00,58.1,58.14,58.02,58.05,87605.0,56.5717,56.6107,56.4938,56.523,87605.0
2024-07-29 14:50:00,58.05,58.12,57.96,58.1,183706.0,56.523,56.5912,56.4354,56.5717,183706.0
2024-07-29 15:00:00,58.09,58.18,58.04,58.1,257913.0,56.562,56.6496,56.5133,56.5717,257913.0
2024-07-29 15:10:00,58.1,58.14,58.03,58.08,261770.0,56.5717,56.6107,56.5036,56.5522,261770.0
2024-07-29 15:20:00,58.07,58.12,58.03,58.04,224000.0,56.5425,56.5912,56.5036,56.5133,224000.0
2024-07-29 15:30:00,58.05,58.12,58.01,58.08,223629.0,56.523,56.5912,56.4841,56.5522,223629.0
2024-07-29 15:40:00,58.08,58.13,58.01,58.13,671707.0,56.5522,56.6009,56.4841,56.6009,671707.0
2024-07-29 15:50:00,58.13,58.15,57.94,57.98,1945508.0,56.6009,56.6204,56.4159,56.4549,1945508.0
2024-07-30 09:30:00,58.28,58.52,58.22,58.49,428906.0,56.747,56.9807,56.6886,56.9515,428906.0
2024-07-30 09:40:00,58.5,58.68,58.34,58.58,423106.0,56.9612,57.1365,56.8054,57.0391,423106.0
2024-07-30 09:50:00,58.59,58.6,58.39,58.5,281081.0,57.0488,57.0586,56.8541,56.9612,281081.0
2024-07-30 10:00:00,58.46,58.5,58.14,58.22,318000.0,56.9222,56.9612,56.6107,56.6886,318000.0
2024-07-30 10:10:00,58.22,58.25,57.97,57.99,262957.0,56.6886,56.7178,56.4451,56.4646,262957.0
2024-07-30 10:20:00,58.0,58.26,57.98,58.21,325977.0,56.4743,56.7275,56.4549,56.6788,325977.0
2024-07-30 10:30:00,58.21,58.36,58.17,58.31,228075.0,56.6788,56.8249,56.6399,56.7762,228075.0
2024-07-30 10:40:00,58.3,58.43,58.28,58.37,321850.0,56.7665,56.893,56.747,56.8346,321850.0
2024-07-30 10:50:00,58.38,58.46,58.25,58.27,582412.0,56.8444,56.9222,56.7178,56.7372,582412.0
2024-07-30 11:00:00,58.27,58.32,58.14,58.27,219330.0,56.7372,56.7859,56.6107,56.7372,219330.0
2024-07-30 11:10:00,58.27,58.54,58.24,58.53,246151.0,56.7372,57.0001,56.708,56.9904,246151.0
2024-07-30 11:20:00,58.54,58.56,58.37,58.38,170016.0,57.0001,57.0196,56.8346,56.8444,170016.0
2024-07-30 11:30:00,58.38,58.57,58.38,58.51,138984.0,56.8444,57.0294,56.8444,56.9709,138984.0
2024-07-30 11:40:00,58.52,58.59,58.44,58.57,248114.0,56.9807,57.0488,56.9028,57.0294,248114.0
2024-07-30 11:50:00,58.57,58.57,58.46,58.52,117740.0,57.0294,57.0294,56.9222,56.9807,117740.0
2024-07-30 12:00:00,58.52,58.52,58.32,58.36,124845.0,56.9807,56.9807,56.7859,56.8249,124845.0
2024-07-30 12:10:00,58.36,58.39,58.24,58.32,105311.0,56.8249,56.8541,56.708,56.7859,105311.0
2024-07-30 12:20:00,58.31,58.38,58.26,58.38,69774.0,56.7762,56.8444,56.7275,56.8444,69774.0
2024-07-30 12:30:00,58.38,58.48,58.34,58.46,256372.0,56.8444,56.9417,56.8054,56.9222,256372.0
2024-07-30 12:40:00,58.46,58.53,58.43,58.48,206293.0,56.9222,56.9904,56.893,56.9417,206293.0
2024-07-30 12:50:00,58.48,58.53,58.4,58.4,148664.0,56.9417,56.9904,56.8638,56.8638,148664.0
2024-07-30 13:00:00,58.41,58.43,58.2,58.43,289108.0,56.8736,56.893,56.6691,56.893,289108.0
2024-07-30 13:10:00,58.43,58.45,58.38,58.41,80741.0,56.893,56.9125,56.8444,56.8736,80741.0
2024-07-30 13:20:00,58.41,58.46,58.3,58.37,110227.0,56.8736,56.9222,56.7665,56.8346,110227.0
2024-07-30 13:30:00,58.37,58.48,58.33,58.45,162026.0,56.8346,56.9417,56.7957,56.9125,162026.0
2024-07-30 13:40:00,58.45,58.46,58.36,58.45,113421.0,56.9125,56.9222,56.8249,56.9125,113421.0
2024-07-30 13:50:00,58.44,58.46,58.37,58.38,64649.0,56.9028,56.9222,56.8346,56.8444,64649.0
2024-07-30 14:00:00,58.38,58.49,58.35,58.41,258436.0,56.8444,56.9515,56.8151,56.8736,258436.0
2024-07-30 14:10:00,58.41,58.48,58.4,58.44,519103.0,56.8736,56.9417,56.8638,56.9028,519103.0
2024-07-30 14:20:00,58.43,58.44,58.31,58.38,246495.0,56.893,56.9028,56.7762,56.8444,246495.0
2024-07-30 14:30:00,58.37,58.38,58.23,58.33,171633.0,56.8346,56.8444,56.6983,56.7957,171633.0
2024-07-30 14:40:00,58.32,58.34,58.2,58.21,165421.0,56.7859,56.8054,56.6691,56.6788,165421.0
2024-07-30 14:50:00,58.22,58.26,58.18,58.25,109009.0,56.6886,56.7275,56.6496,56.7178,109009.0
2024-07-30 15:00:00,58.25,58.31,58.23,58.27,138292.0,56.7178,56.7762,56.6983,56.7372,138292.0
2024-07-30 15:10:00,58.28,58.35,58.26,58.34,303738.0,56.747,56.8151,56.7275,56.8054,303738.0
2024-07-30 15:20:00,58.34,58.41,58.33,58.36,262806.0,56.8054,56.8736,56.7957,56.8249,262806.0
2024-07-30 15:30:00,58.36,58.45,58.33,58.45,318890.0,56.8249,56.9125,56.7957,56.9125,318890.0
2024-07-30 15:40:00,58.45,58.61,58.44,58.56,498524.0,56.9125,57.0683,56.9028,57.0196,498524.0
2024-07-30 15:50:00,58.56,58.68,58.48,58.51,1131903.0,57.0196,57.1365,56.9417,56.9709,1131903.0
2024-07-31 09:30:00,58.39,58.54,58.06,58.09,656421.0,56.8541,57.0001,56.5328,56.562,656421.0
2024-07-31 09:40:00,58.1,58.3,57.86,58.15,845799.0,56.5717,56.7665,56.338,56.6204,845799.0
2024-07-31 09:50:00,58.13,58.2,57.89,58.01,966591.0,56.6009,56.6691,56.3672,56.4841,966591.0
2024-07-31 10:00:00,58.01,58.25,57.99,58.12,437543.0,56.4841,56.7178,56.4646,56.5912,437543.0
2024-07-31 10:10:00,58.12,58.28,58.05,58.12,388388.0,56.5912,56.747,56.523,56.5912,388388.0
2024-07-31 10:20:00,58.11,58.24,58.04,58.21,196655.0,56.5815,56.708,56.5133,56.6788,196655.0
2024-07-31 10:30:00,58.21,58.33,58.16,58.23,259116.0,56.6788,56.7957,56.6301,56.6983,259116.0
2024-07-31 10:40:00,58.23,58.39,58.21,58.35,493265.0,56.6983,56.8541,56.6788,56.8151,493265.0
2024-07-31 10:50:00,58.37,58.5,58.33,58.5,244957.0,56.8346,56.9612,56.7957,56.9612,244957.0
2024-07-31 11:00:00,58.51,58.55,58.35,58.41,168250.0,56.9709,57.0099,56.8151,56.8736,168250.0
2024-07-31 11:10:00,58.4,58.44,58.27,58.43,252623.0,56.8638,56.9028,56.7372,56.893,252623.0
2024-07-31 11:20:00,58.43,58.5,58.31,58.34,188351.0,56.893,56.9612,56.7762,56.8054,188351.0
2024-07-31 11:30:00,58.33,58.63,58.32,58.62,367947.0,56.7957,57.0878,56.7859,57.078,367947.0
2024-07-31 11:40:00,58.63,58.7,58.56,58.57,154556.0,57.0878,57.1559,57.0196,57.0294,154556.0
2024-07-31 11:50:00,58.57,58.72,58.54,58.66,188136.0,57.0294,57.1754,57.0001,57.117,188136.0
2024-07-31 12:00:00,58.66,58.79,58.64,58.78,117965.0,57.117,57.2436,57.0975,57.2338,117965.0
2024-07-31 12:10:00,58.78,58.92,58.74,58.81,151318.0,57.2338,57.3701,57.1949,57.263,151318.0
2024-07-31 12:20:00,58.81,58.93,58.8,58.9,121848.0,57.263,57.3799,57.2533,57.3507,121848.0
2024-07-31 12:30:00,58.91,59.0,58.9,58.95,101930.0,57.3604,57.448,57.3507,57.3994,101930.0
2024-07-31 12:40:00,58.95,58.98,58.88,58.97,295569.0,57.3994,57.4286,57.3312,57.4188,295569.0
2024-07-31 12:50:00,58.99,59.0,58.81,58.84,169134.0,57.4383,57.448,57.263,57.2923,169134.0
2024-07-31 13:00:00,58.84,58.93,58.81,58.84,184892.0,57.2923,57.3799,57.263,57.2923,184892.0
2024-07-31 13:10:00,58.82,58.84,58.72,58.73,183373.0,57.2728,57.2923,57.1754,57.1851,183373.0
2024-07-31 13:20:00,58.73,58.74,58.58,58.68,195137.0,57.1851,57.1949,57.0391,57.1365,195137.0
2024-07-31 13:30:00,58.67,58.67,58.5,58.52,157176.0,57.1267,57.1267,56.9612,56.9807,157176.0
2024-07-31 13:40:00,58.52,58.67,58.52,58.61,139154.0,56.9807,57.1267,56.9807,57.0683,139154.0
2024-07-31 13:50:00,58.61,58.7,58.6,58.65,238324.0,57.0683,57.1559,57.0586,57.1072,238324.0
2024-07-31 14:00:00,58.65,58.69,58.41,58.55,350882.0,57.1072,57.1462,56.8736,57.0099,350882.0
2024-07-31 14:10:00,58.55,58.66,58.49,58.61,459008.0,57.0099,57.117,56.9515,57.0683,459008.0
2024-07-31 14:20:00,58.61,58.68,58.53,58.57,133133.0,57.0683,57.1365,56.9904,57.0294,133133.0
2024-07-31 14:30:00,58.56,58.76,58.53,58.7,295835.0,57.0196,57.2144,56.9904,57.1559,295835.0
2024-07-31 14:40:00,58.69,59.33,58.68,59.29,458554.0,57.1462,57.7694,57.1365,57.7304,458554.0
2024-07-31 14:50:00,59.29,59.54,59.25,59.53,321584.0,57.7304,57.9738,57.6915,57.9641,321584.0
2024-07-31 15:00:00,59.55,59.59,59.22,59.23,518466.0,57.9836,58.0225,57.6623,57.672,518466.0
2024-07-31 15:10:00,59.23,59.31,58.89,58.91,522831.0,57.672,57.7499,57.3409,57.3604,522831.0
2024-07-31 15:20:00,58.9,59.05,58.59,58.63,551240.0,57.3507,57.4967,57.0488,57.0878,551240.0
2024-07-31 15:30:00,58.62,58.63,58.31,58.33,778925.0,57.078,57.0878,56.7762,56.7957,778925.0
2024-07-31 15:40:00,58.34,58.62,58.28,58.6,1013111.0,56.8054,57.078,56.747,57.0586,1013111.0
2024-07-31 15:50:00,58.6,58.68,58.21,58.26,2308869.0,57.0586,57.1365,56.6788,56.7275,2308869.0
2024-08-01 09:30:00,58.15,58.33,57.96,58.09,1456275.0,56.6204,56.7957,56.4354,56.562,1456275.0
2024-08-01 09:40:00,58.09,58.12,57.64,57.67,1035043.0,56.562,56.5912,56.1238,56.153,1035043.0
2024-08-01 09:50:00,57.67,57.7,56.96,56.99,1650539.0,56.153,56.1822,55.4617,55.4909,1650539.0
2024-08-01 10:00:00,57.0,57.36,56.81,57.01,1222810.0,55.5007,55.8512,55.3156,55.5104,1222810.0
2024-08-01 10:10:00,57.01,57.13,56.86,56.89,926623.0,55.5104,55.6272,55.3643,55.3935,926623.0
2024-08-01 10:20:00,56.89,56.97,56.37,56.38,1938785.0,55.3935,55.4714,54.8872,54.897,1938785.0
2024-08-01 10:30:00,56.38,56.46,56.11,56.13,1883553.0,54.897,54.9749,54.6341,54.6535,1883553.0
2024-08-01 10:40:00,56.13,56.16,55.83,55.85,1911084.0,54.6535,54.6827,54.3614,54.3809,1911084.0
2024-08-01 10:50:00,55.85,56.03,55.72,55.76,1149544.0,54.3809,54.5562,54.2543,54.2933,1149544.0
2024-08-01 11:00:00,55.76,55.82,55.55,55.59,839839.0,54.2933,54.3517,54.0888,54.1277,839839.0
2024-08-01 11:10:00,55.59,55.71,55.39,55.68,817539.0,54.1277,54.2446,53.933,54.2154,817539.0
2024-08-01 11:20:00,55.68,55.72,55.51,55.66,571090.0,54.2154,54.2543,54.0498,54.1959,571090.0
2024-08-01 11:30:00,55.66,55.78,55.57,55.65,522181.0,54.1959,54.3127,54.1083,54.1862,522181.0
2024-08-01 11:40:00,55.64,55.84,55.59,55.72,546947.0,54.1764,54.3712,54.1277,54.2543,546947.0
2024-08-01 11:50:00,55.72,55.97,55.67,55.87,373531.0,54.2543,54.4977,54.2056,54.4004,373531.0
2024-08-01 12:00:00,55.87,56.04,55.75,55.92,443793.0,54.4004,54.5659,54.2835,54.4491,443793.0
2024-08-01 12:10:00,55.91,55.92,55.68,55.85,369241.0,54.4393,54.4491,54.2154,54.3809,369241.0
2024-08-01 12:20:00,55.85,55.9,55.77,55.86,330083.0,54.3809,54.4296,54.303,54.3906,330083.0
2024-08-01 12:30:00,55.85,55.87,55.61,55.63,294302.0,54.3809,54.4004,54.1472,54.1667,294302.0
2024-08-01 12:40:00,55.62,55.75,55.38,55.41,315696.0,54.157,54.2835,53.9233,53.9525,315696.0
2024-08-01 12:50:00,55.4,55.71,55.28,55.66,290201.0,53.9427,54.2446,53.8259,54.1959,290201.0
2024-08-01 13:00:00,55.67,55.71,55.54,55.59,389841.0,54.2056,54.2446,54.0791,54.1277,389841.0
2024-08-01 13:10:00,55.6,55.68,55.58,55.59,199451.0,54.1375,54.2154,54.118,54.1277,199451.0
2024-08-01 13:20:00,55.59,55.68,55.53,55.63,342224.0,54.1277,54.2154,54.0693,54.1667,342224.0
2024-08-01 13:30:00,55.62,55.67,55.54,55.62,276797.0,54.157,54.2056,54.0791,54.157,276797.0
2024-08-01 13:40:00,55.62,55.67,55.5,55.55,376394.0,54.157,54.2056,54.0401,54.0888,376394.0
2024-08-01 13:50:00,55.55,55.79,55.51,55.77,447781.0,54.0888,54.3225,54.0498,54.303,447781.0
2024-08-01 14:00:00,55.78,55.8,55.6,55.6,278633.0,54.3127,54.3322,54.1375,54.1375,278633.0
2024-08-01 14:10:00,55.6,55.61,55.5,55.56,195913.0,54.1375,54.1472,54.0401,54.0985,195913.0
2024-08-01 14:20:00,55.57,55.75,55.56,55.7,452652.0,54.1083,54.2835,54.0985,54.2348,452652.0
2024-08-01 14:30:00,55.7,55.74,55.61,55.66,278939.0,54.2348,54.2738,54.1472,54.1959,278939.0
2024-08-01 14:40:00,55.65,55.69,55.44,55.5,377247.0,54.1862,54.2251,53.9817,54.0401,377247.0
2024-08-01 14:50:00,55.5,55.56,55.45,55.48,552762.0,54.0401,54.0985,53.9914,54.0206,552762.0
2024-08-01 15:00:00,55.48,55.5,55.38,55.5,535397.0,54.0206,54.0401,53.9233,54.0401,535397.0
2024-08-01 15:10:00,55.5,55.56,55.44,55.55,630886.0,54.0401,54.0985,53.9817,54.0888,630886.0
2024-08-01 15:20:00,55.55,55.7,55.54,55.61,626761.0,54.0888,54.2348,54.0791,54.1472,626761.0
2024-08-01 15:30:00,55.62,55.74,55.46,55.54,889906.0,54.157,54.2738,54.0012,54.0791,889906.0
2024-08-01 15:40:00,55.53,55.69,55.47,55.68,804570.0,54.0693,54.2251,54.0109,54.2154,804570.0
2024-08-01 15:50:00,55.67,55.72,55.49,55.65,2498462.0,54.2056,54.2543,54.0304,54.1862,2498462.0
2024-08-02 09:30:00,53.85,54.0,52.77,53.22,3219008.0,52.4335,52.5796,51.3819,51.8201,3219008.0
2024-08-02 09:40:00,53.2,53.82,52.94,53.7,1925296.0,51.8006,52.4043,51.5474,52.2875,1925296.0
2024-08-02 09:50:00,53.69,54.04,53.42,53.42,1552674.0,52.2777,52.6185,52.0148,52.0148,1552674.0
2024-08-02 10:00:00,53.42,53.63,53.28,53.31,2083926.0,52.0148,52.2193,51.8785,51.9077,2083926.0
2024-08-02 10:10:00,53.3,53.41,53.02,53.03,1944789.0,51.898,52.0051,51.6253,51.6351,1944789.0
2024-08-02 10:20:00,53.03,53.1,52.75,52.89,1174174.0,51.6351,51.7032,51.3624,51.4988,1174174.0
2024-08-02 10:30:00,52.89,53.32,52.86,53.26,910987.0,51.4988,51.9175,51.4696,51.859,910987.0
2024-08-02 10:40:00,53.26,53.36,53.05,53.18,1391588.0,51.859,51.9564,51.6546,51.7811,1391588.0
2024-08-02 10:50:00,53.18,53.25,52.91,53.01,750600.0,51.7811,51.8493,51.5182,51.6156,750600.0
2024-08-02 11:00:00,53.0,53.17,52.81,52.9,1248477.0,51.6059,51.7714,51.4209,51.5085,1248477.0
2024-08-02 11:10:00,52.9,53.01,52.85,52.93,471352.0,51.5085,51.6156,51.4598,51.5377,471352.0
2024-08-02 11:20:00,52.91,52.92,52.65,52.82,608004.0,51.5182,51.528,51.2651,51.4306,608004.0
2024-08-02 11:30:00,52.82,53.13,52.82,53.09,770994.0,51.4306,51.7324,51.4306,51.6935,770994.0
2024-08-02 11:40:00,53.09,53.24,53.07,53.21,552724.0,51.6935,51.8396,51.674,51.8103,552724.0
2024-08-02 11:50:00,53.22,53.43,53.14,53.3,826923.0,51.8201,52.0246,51.7422,51.898,826923.0
2024-08-02 12:00:00,53.3,53.49,53.25,53.43,390113.0,51.898,52.083,51.8493,52.0246,390113.0
2024-08-02 12:10:00,53.42,53.57,53.33,53.54,456601.0,52.0148,52.1609,51.9272,52.1317,456601.0
2024-08-02 12:20:00,53.54,53.76,53.5,53.71,490616.0,52.1317,52.3459,52.0927,52.2972,490616.0
2024-08-02 12:30:00,53.71,53.76,53.65,53.74,377260.0,52.2972,52.3459,52.2388,52.3264,377260.0
2024-08-02 12:40:00,53.73,53.76,53.57,53.58,277620.0,52.3167,52.3459,52.1609,52.1706,277620.0
2024-08-02 12:50:00,53.57,53.81,53.45,53.75,298095.0,52.1609,52.3946,52.044,52.3361,298095.0
2024-08-02 13:00:00,53.74,53.76,53.47,53.53,477711.0,52.3264,52.3459,52.0635,52.1219,477711.0
2024-08-02 13:10:00,53.52,53.61,53.44,53.47,303784.0,52.1122,52.1998,52.0343,52.0635,303784.0
2024-08-02 13:20:00,53.47,53.58,53.38,53.52,278502.0,52.0635,52.1706,51.9759,52.1122,278502.0
2024-08-02 13:30:00,53.53,53.64,53.49,53.59,223766.0,52.1219,52.229,52.083,52.1803,223766.0
2024-08-02 13:40:00,53.59,53.65,53.56,53.57,219428.0,52.1803,52.2388,52.1511,52.1609,219428.0
2024-08-02 13:50:00,53.57,53.59,53.4,53.42,256336.0,52.1609,52.1803,51.9953,52.0148,256336.0
2024-08-02 14:00:00,53.41,53.42,53.31,53.38,306939.0,52.0051,52.0148,51.9077,51.9759,306939.0
2024-08-02 14:10:00,53.39,53.46,53.36,53.46,169035.0,51.9856,52.0538,51.9564,52.0538,169035.0
2024-08-02 14:20:00,53.45,53.63,53.44,53.58,243723.0,52.044,52.2193,52.0343,52.1706,243723.0
2024-08-02 14:30:00,53.57,53.64,53.46,53.52,160772.0,52.1609,52.229,52.0538,52.1122,160772.0
2024-08-02 14:40:00,53.52,53.7,53.51,53.63,216162.0,52.1122,52.2875,52.1025,52.2193,216162.0
2024-08-02 14:50:00,53.63,53.64,53.51,53.55,215979.0,52.2193,52.229,52.1025,52.1414,215979.0
2024-08-02 15:00:00,53.54,53.6,53.46,53.47,339253.0,52.1317,52.1901,52.0538,52.0635,339253.0
2024-08-02 15:10:00,53.48,53.57,53.45,53.51,348128.0,52.0732,52.1609,52.044,52.1025,348128.0
2024-08-02 15:20:00,53.53,53.73,53.45,53.68,430807.0,52.1219,52.3167,52.044,52.268,430807.0
2024-08-02 15:30:00,53.68,53.87,53.66,53.7,645952.0,52.268,52.453,52.2485,52.2875,645952.0
2024-08-02 15:40:00,53.71,53.92,53.69,53.8,894520.0,52.2972,52.5017,52.2777,52.3848,894520.0
2024-08-02 15:50:00,53.79,53.9,53.68,53.81,2116741.0,52.3751,52.4822,52.268,52.3946,2116741.0
2024-08-05 09:30:00,51.6,51.62,50.84,51.07,1870171.0,50.2427,50.2622,49.5027,49.7266,1870171.0
2024-08-05 09:40:00,51.07,51.36,50.53,50.85,1352874.0,49.7266,50.009,49.2008,49.5124,1352874.0
2024-08-05 09:50:00,50.82,51.06,50.56,50.65,806908.0,49.4832,49.7169,49.2301,49.3177,806908.0
2024-08-05 10:00:00,50.66,51.83,50.65,51.3,1495671.0,49.3274,50.4666,49.3177,49.9506,1495671.0
2024-08-05 10:10:00,51.3,52.02,51.22,51.98,871611.0,49.9506,50.6516,49.8727,50.6127,871611.0
2024-08-05 10:20:00,51.98,52.11,51.5,51.55,1311030.0,50.6127,50.7393,50.1453,50.194,1311030.0
2024-08-05 10:30:00,51.56,52.01,51.53,51.67,529641.0,50.2037,50.6419,50.1745,50.3109,529641.0
2024-08-05 10:40:00,51.66,52.13,51.65,51.78,357509.0,50.3011,50.7588,50.2914,50.418,357509.0
2024-08-05 10:50:00,51.78,52.09,51.71,51.86,276928.0,50.418,50.7198,50.3498,50.4959,276928.0
2024-08-05 11:00:00,51.85,51.97,51.67,51.96,315702.0,50.4861,50.603,50.3109,50.5932,315702.0
2024-08-05 11:10:00,51.95,52.09,51.8,51.99,298158.0,50.5835,50.7198,50.4374,50.6224,298158.0
2024-08-05 11:20:00,51.98,52.46,51.93,52.22,441791.0,50.6127,51.0801,50.564,50.8464,441791.0
2024-08-05 11:30:00,52.22,52.88,52.18,52.76,566490.0,50.8464,51.489,50.8074,51.3722,566490.0
2024-08-05 11:40:00,52.76,52.89,52.56,52.57,300879.0,51.3722,51.4988,51.1774,51.1872,300879.0
2024-08-05 11:50:00,52.57,52.65,52.39,52.6,361926.0,51.1872,51.2651,51.0119,51.2164,361926.0
2024-08-05 12:00:00,52.6,52.94,52.52,52.91,699289.0,51.2164,51.5474,51.1385,51.5182,699289.0
2024-08-05 12:10:00,52.9,52.91,52.61,52.78,275316.0,51.5085,51.5182,51.2261,51.3917,275316.0
2024-08-05 12:20:00,52.78,53.08,52.71,52.98,300099.0,51.3917,51.6838,51.3235,51.5864,300099.0
2024-08-05 12:30:00,52.98,53.05,52.88,52.95,617269.0,51.5864,51.6546,51.489,51.5572,617269.0
2024-08-05 12:40:00,52.95,52.96,52.73,52.75,284006.0,51.5572,51.5669,51.343,51.3624,284006.0
2024-08-05 12:50:00,52.76,52.76,52.48,52.6,576535.0,51.3722,51.3722,51.0995,51.2164,576535.0
2024-08-05 13:00:00,52.61,52.71,52.45,52.52,491469.0,51.2261,51.3235,51.0703,51.1385,491469.0
2024-08-05 13:10:00,52.51,52.57,52.36,52.45,488291.0,51.1288,51.1872,50.9827,51.0703,488291.0
2024-08-05 13:20:00,52.46,52.61,52.4,52.55,389622.0,51.0801,51.2261,51.0217,51.1677,389622.0
2024-08-05 13:30:00,52.56,52.69,52.47,52.65,322162.0,51.1774,51.304,51.0898,51.2651,322162.0
2024-08-05 13:40:00,52.64,52.72,52.52,52.55,264026.0,51.2553,51.3332,51.1385,51.1677,264026.0
2024-08-05 13:50:00,52.55,52.66,52.44,52.52,150662.0,51.1677,51.2748,51.0606,51.1385,150662.0
2024-08-05 14:00:00,52.52,52.61,52.41,52.58,211520.0,51.1385,51.2261,51.0314,51.1969,211520.0
2024-08-05 14:10:00,52.57,52.6,52.5,52.55,125261.0,51.1872,51.2164,51.119,51.1677,125261.0
2024-08-05 14:20:00,52.55,52.6,52.48,52.52,166097.0,51.1677,51.2164,51.0995,51.1385,166097.0
2024-08-05 14:30:00,52.52,52.53,52.38,52.46,270767.0,51.1385,51.1482,51.0022,51.0801,270767.0
2024-08-05 14:40:00,52.46,52.5,52.31,52.32,327724.0,51.0801,51.119,50.934,50.9438,327724.0
2024-08-05 14:50:00,52.32,52.47,52.25,52.25,239583.0,50.9438,51.0898,50.8756,50.8756,239583.0
2024-08-05 15:00:00,52.26,52.35,52.09,52.19,791697.0,50.8853,50.973,50.7198,50.8172,791697.0
2024-08-05 15:10:00,52.21,52.24,52.14,52.2,245879.0,50.8366,50.8659,50.7685,50.8269,245879.0
2024-08-05 15:20:00,52.2,52.31,52.17,52.3,376910.0,50.8269,50.934,50.7977,50.9243,376910.0
2024-08-05 15:30:00,52.31,52.4,52.22,52.32,420277.0,50.934,51.0217,50.8464,50.9438,420277.0
2024-08-05 15:40:00,52.32,52.34,52.17,52.25,500919.0,50.9438,50.9632,50.7977,50.8756,500919.0
2024-08-05 15:50:00,52.26,52.48,52.24,52.38,2087651.0,50.8853,51.0995,50.8659,51.0022,2087651.0
2024-08-06 09:30:00,52.31,52.43,51.73,52.2,842762.0,50.934,51.0509,50.3693,50.8269,842762.0
2024-08-06 09:40:00,52.2,52.43,52.08,52.4,701181.0,50.8269,51.0509,50.7101,51.0217,701181.0
2024-08-06 09:50:00,52.4,52.81,52.38,52.8,393682.0,51.0217,51.4209,51.0022,51.4111,393682.0
2024-08-06 10:00:00,52.8,52.85,52.63,52.73,1065533.0,51.4111,51.4598,51.2456,51.343,1065533.0
2024-08-06 10:10:00,52.74,52.79,52.59,52.69,419977.0,51.3527,51.4014,51.2067,51.304,419977.0
2024-08-06 10:20:00,52.71,52.95,52.67,52.77,233478.0,51.3235,51.5572,51.2845,51.3819,233478.0
2024-08-06 10:30:00,52.78,52.84,52.61,52.69,475608.0,51.3917,51.4501,51.2261,51.304,475608.0
2024-08-06 10:40:00,52.69,53.17,52.69,53.12,809754.0,51.304,51.7714,51.304,51.7227,809754.0
2024-08-06 10:50:00,53.1,53.1,52.73,52.79,316584.0,51.7032,51.7032,51.343,51.4014,316584.0
2024-08-06 11:00:00,52.78,52.87,52.65,52.72,278358.0,51.3917,51.4793,51.2651,51.3332,278358.0
2024-08-06 11:10:00,52.72,52.74,52.57,52.65,229771.0,51.3332,51.3527,51.1872,51.2651,229771.0
2024-08-06 11:20:00,52.66,52.66,52.23,52.25,168285.0,51.2748,51.2748,50.8561,50.8756,168285.0
2024-08-06 11:30:00,52.25,52.41,52.22,52.33,163401.0,50.8756,51.0314,50.8464,50.9535,163401.0
2024-08-06 11:40:00,52.34,52.42,52.26,52.41,203789.0,50.9632,51.0411,50.8853,51.0314,203789.0
2024-08-06 11:50:00,52.41,52.59,52.38,52.58,217489.0,51.0314,51.2067,51.0022,51.1969,217489.0
2024-08-06 12:00:00,52.58,52.81,52.58,52.78,139103.0,51.1969,51.4209,51.1969,51.3917,139103.0
2024-08-06 12:10:00,52.78,52.86,52.71,52.8,169051.0,51.3917,51.4696,51.3235,51.4111,169051.0
2024-08-06 12:20:00,52.79,52.85,52.68,52.82,228399.0,51.4014,51.4598,51.2943,51.4306,228399.0
2024-08-06 12:30:00,52.82,52.83,52.59,52.71,185152.0,51.4306,51.4403,51.2067,51.3235,185152.0
2024-08-06 12:40:00,52.72,52.74,52.63,52.63,110073.0,51.3332,51.3527,51.2456,51.2456,110073.0
2024-08-06 12:50:00,52.66,52.79,52.62,52.75,181387.0,51.2748,51.4014,51.2359,51.3624,181387.0
2024-08-06 13:00:00,52.75,52.89,52.71,52.8,110736.0,51.3624,51.4988,51.3235,51.4111,110736.0
2024-08-06 13:10:00,52.8,52.87,52.75,52.8,134153.0,51.4111,51.4793,51.3624,51.4111,134153.0
2024-08-06 13:20:00,52.8,52.96,52.8,52.95,198345.0,51.4111,51.5669,51.4111,51.5572,198345.0
2024-08-06 13:30:00,52.94,53.03,52.87,53.02,146018.0,51.5474,51.6351,51.4793,51.6253,146018.0
2024-08-06 13:40:00,53.01,53.03,52.88,52.97,90731.0,51.6156,51.6351,51.489,51.5767,90731.0
2024-08-06 13:50:00,52.97,53.07,52.94,53.02,102015.0,51.5767,51.674,51.5474,51.6253,102015.0
2024-08-06 14:00:00,53.03,53.07,52.95,52.98,104632.0,51.6351,51.674,51.5572,51.5864,104632.0
2024-08-06 14:10:00,52.99,53.09,52.95,53.09,159095.0,51.5961,51.6935,51.5572,51.6935,159095.0
2024-08-06 14:20:00,53.09,53.17,53.07,53.1,126183.0,51.6935,51.7714,51.674,51.7032,126183.0
2024-08-06 14:30:00,53.09,53.17,53.04,53.14,222812.0,51.6935,51.7714,51.6448,51.7422,222812.0
2024-08-06 14:40:00,53.14,53.18,53.09,53.16,211847.0,51.7422,51.7811,51.6935,51.7617,211847.0
2024-08-06 14:50:00,53.16,53.34,52.99,53.0,363481.0,51.7617,51.9369,51.5961,51.6059,363481.0
2024-08-06 15:00:00,52.99,53.04,52.67,52.83,460054.0,51.5961,51.6448,51.2845,51.4403,460054.0
2024-08-06 15:10:00,52.82,52.94,52.78,52.86,238795.0,51.4306,51.5474,51.3917,51.4696,238795.0
2024-08-06 15:20:00,52.86,53.04,52.85,52.93,228457.0,51.4696,51.6448,51.4598,51.5377,228457.0
2024-08-06 15:30:00,52.94,53.06,52.86,53.03,362954.0,51.5474,51.6643,51.4696,51.6351,362954.0
2024-08-06 15:40:00,53.03,53.05,52.5,52.51,1046964.0,51.6351,51.6546,51.119,51.1288,1046964.0
2024-08-06 15:50:00,52.5,52.59,52.34,52.46,1414548.0,51.119,51.2067,50.9632,51.0801,1414548.0
2024-08-07 09:30:00,53.35,53.66,53.12,53.61,1446562.0,51.9467,52.2485,51.7227,52.1998,1446562.0
2024-08-07 09:40:00,53.62,53.64,53.34,53.41,582546.0,52.2096,52.229,51.9369,52.0051,582546.0
2024-08-07 09:50:00,53.43,53.67,53.36,53.64,219164.0,52.0246,52.2582,51.9564,52.229,219164.0
2024-08-07 10:00:00,53.63,53.67,53.37,53.5,404710.0,52.2193,52.2582,51.9661,52.0927,404710.0
2024-08-07 10:10:00,53.5,53.55,53.11,53.13,410263.0,52.0927,52.1414,51.713,51.7324,410263.0
2024-08-07 10:20:00,53.14,53.25,52.95,52.95,234025.0,51.7422,51.8493,51.5572,51.5572,234025.0
2024-08-07 10:30:00,52.96,53.21,52.92,53.05,209617.0,51.5669,51.8103,51.528,51.6546,209617.0
2024-08-07 10:40:00,53.06,53.29,53.06,53.17,174203.0,51.6643,51.8882,51.6643,51.7714,174203.0
2024-08-07 10:50:00,53.16,53.18,53.0,53.02,142563.0,51.7617,51.7811,51.6059,51.6253,142563.0
2024-08-07 11:00:00,53.01,53.21,52.98,53.17,88867.0,51.6156,51.8103,51.5864,51.7714,88867.0
2024-08-07 11:10:00,53.17,53.19,52.9,52.92,234051.0,51.7714,51.7909,51.5085,51.528,234051.0
2024-08-07 11:20:00,52.91,53.05,52.88,53.02,224513.0,51.5182,51.6546,51.489,51.6253,224513.0
2024-08-07 11:30:00,53.02,53.07,52.92,52.95,134438.0,51.6253,51.674,51.528,51.5572,134438.0
2024-08-07 11:40:00,52.95,52.98,52.67,52.83,124783.0,51.5572,51.5864,51.2845,51.4403,124783.0
2024-08-07 11:50:00,52.82,52.88,52.78,52.81,100465.0,51.4306,51.489,51.3917,51.4209,100465.0
2024-08-07 12:00:00,52.8,52.85,52.64,52.75,149383.0,51.4111,51.4598,51.2553,51.3624,149383.0
2024-08-07 12:10:00,52.76,52.8,52.61,52.76,430051.0,51.3722,51.4111,51.2261,51.3722,430051.0
2024-08-07 12:20:00,52.75,52.86,52.74,52.84,98937.0,51.3624,51.4696,51.3527,51.4501,98937.0
2024-08-07 12:30:00,52.84,52.84,52.75,52.8,68192.0,51.4501,51.4501,51.3624,51.4111,68192.0
2024-08-07 12:40:00,52.81,52.85,52.55,52.55,60028.0,51.4209,51.4598,51.1677,51.1677,60028.0
2024-08-07 12:50:00,52.55,52.63,52.44,52.55,94388.0,51.1677,51.2456,51.0606,51.1677,94388.0
2024-08-07 13:00:00,52.54,52.58,52.23,52.24,195745.0,51.158,51.1969,50.8561,50.8659,195745.0
2024-08-07 13:10:00,52.24,52.31,52.17,52.2,280536.0,50.8659,50.934,50.7977,50.8269,280536.0
2024-08-07 13:20:00,52.19,52.45,52.19,52.4,142993.0,50.8172,51.0703,50.8172,51.0217,142993.0
2024-08-07 13:30:00,52.4,52.56,52.37,52.47,98988.0,51.0217,51.1774,50.9924,51.0898,98988.0
2024-08-07 13:40:00,52.47,52.5,52.32,52.35,131357.0,51.0898,51.119,50.9438,50.973,131357.0
2024-08-07 13:50:00,52.36,52.45,52.26,52.34,151141.0,50.9827,51.0703,50.8853,50.9632,151141.0
2024-08-07 14:00:00,52.33,52.41,52.2,52.22,154996.0,50.9535,51.0314,50.8269,50.8464,154996.0
2024-08-07 14:10:00,52.22,52.24,52.06,52.12,216298.0,50.8464,50.8659,50.6906,50.749,216298.0
2024-08-07 14:20:00,52.13,52.21,52.11,52.16,154060.0,50.7588,50.8366,50.7393,50.788,154060.0
2024-08-07 14:30:00,52.15,52.21,52.13,52.19,145645.0,50.7782,50.8366,50.7588,50.8172,145645.0
2024-08-07 14:40:00,52.19,52.31,52.13,52.19,168827.0,50.8172,50.934,50.7588,50.8172,168827.0
2024-08-07 14:50:00,52.18,52.27,52.13,52.24,149195.0,50.8074,50.8951,50.7588,50.8659,149195.0
2024-08-07 15:00:00,52.24,52.44,52.23,52.3,145824.0,50.8659,51.0606,50.8561,50.9243,145824.0
2024-08-07 15:10:00,52.3,52.39,52.24,52.33,140737.0,50.9243,51.0119,50.8659,50.9535,140737.0
2024-08-07 15:20:00,52.33,52.41,52.3,52.4,383955.0,50.9535,51.0314,50.9243,51.0217,383955.0
2024-08-07 15:30:00,52.4,52.55,52.39,52.39,356348.0,51.0217,51.1677,51.0119,51.0119,356348.0
2024-08-07 15:40:00,52.39,52.39,52.26,52.36,343708.0,51.0119,51.0119,50.8853,50.9827,343708.0
2024-08-07 15:50:00,52.36,52.39,52.1,52.15,1351978.0,50.9827,51.0119,50.7295,50.7782,1351978.0
2024-08-08 09:30:00,53.0,53.09,52.72,52.92,666468.0,51.6059,51.6935,51.3332,51.528,666468.0
2024-08-08 09:40:00,52.93,53.15,52.74,52.74,372976.0,51.5377,51.7519,51.3527,51.3527,372976.0
2024-08-08 09:50:00,52.76,53.0,52.65,52.91,203087.0,51.3722,51.6059,51.2651,51.5182,203087.0
2024-08-08 10:00:00,52.91,53.12,52.75,52.77,591481.0,51.5182,51.7227,51.3624,51.3819,591481.0
2024-08-08 10:10:00,52.76,52.88,52.72,52.82,134261.0,51.3722,51.489,51.3332,51.4306,134261.0
2024-08-08 10:20:00,52.82,53.01,52.74,52.98,169559.0,51.4306,51.6156,51.3527,51.5864,169559.0
2024-08-08 10:30:00,52.98,52.98,52.82,52.88,237278.0,51.5864,51.5864,51.4306,51.489,237278.0
2024-08-08 10:40:00,52.86,52.88,52.77,52.83,98238.0,51.4696,51.489,51.3819,51.4403,98238.0
2024-08-08 10:50:00,52.84,52.98,52.82,52.96,47990.0,51.4501,51.5864,51.4306,51.5669,47990.0
2024-08-08 11:00:00,52.95,52.95,52.74,52.89,92614.0,51.5572,51.5572,51.3527,51.4988,92614.0
2024-08-08 11:10:00,52.89,52.9,52.64,52.66,134217.0,51.4988,51.5085,51.2553,51.2748,134217.0
2024-08-08 11:20:00,52.66,52.75,52.6,52.66,105249.0,51.2748,51.3624,51.2164,51.2748,105249.0
2024-08-08 11:30:00,52.66,52.68,52.56,52.64,84169.0,51.2748,51.2943,51.1774,51.2553,84169.0
2024-08-08 11:40:00,52.63,52.67,52.51,52.57,116541.0,51.2456,51.2845,51.1288,51.1872,116541.0
2024-08-08 11:50:00,52.57,52.66,52.54,52.57,65558.0,51.1872,51.2748,51.158,51.1872,65558.0
2024-08-08 12:00:00,52.55,52.74,52.53,52.66,54924.0,51.1677,51.3527,51.1482,51.2748,54924.0
2024-08-08 12:10:00,52.66,52.67,52.41,52.5,160642.0,51.2748,51.2845,51.0314,51.119,160642.0
2024-08-08 12:20:00,52.51,52.54,52.47,52.52,95436.0,51.1288,51.158,51.0898,51.1385,95436.0
2024-08-08 12:30:00,52.52,52.53,52.33,52.37,147112.0,51.1385,51.1482,50.9535,50.9924,147112.0
2024-08-08 12:40:00,52.37,52.58,52.33,52.58,127325.0,50.9924,51.1969,50.9535,51.1969,127325.0
2024-08-08 12:50:00,52.58,52.59,52.49,52.55,153614.0,51.1969,51.2067,51.1093,51.1677,153614.0
2024-08-08 13:00:00,52.56,52.58,52.36,52.51,186261.0,51.1774,51.1969,50.9827,51.1288,186261.0
2024-08-08 13:10:00,52.52,52.68,52.51,52.68,43649.0,51.1385,51.2943,51.1288,51.2943,43649.0
2024-08-08 13:20:00,52.68,52.76,52.67,52.73,78087.0,51.2943,51.3722,51.2845,51.343,78087.0
2024-08-08 13:30:00,52.75,52.85,52.71,52.74,175161.0,51.3624,51.4598,51.3235,51.3527,175161.0
2024-08-08 13:40:00,52.73,52.78,52.63,52.67,83415.0,51.343,51.3917,51.2456,51.2845,83415.0
2024-08-08 13:50:00,52.68,52.71,52.63,52.65,66192.0,51.2943,51.3235,51.2456,51.2651,66192.0
2024-08-08 14:00:00,52.65,52.75,52.62,52.71,167557.0,51.2651,51.3624,51.2359,51.3235,167557.0
2024-08-08 14:10:00,52.71,52.77,52.66,52.77,50480.0,51.3235,51.3819,51.2748,51.3819,50480.0
2024-08-08 14:20:00,52.77,52.78,52.66,52.71,44024.0,51.3819,51.3917,51.2748,51.3235,44024.0
2024-08-08 14:30:00,52.72,52.82,52.71,52.75,119311.0,51.3332,51.4306,51.3235,51.3624,119311.0
2024-08-08 14:40:00,52.75,52.82,52.7,52.78,163887.0,51.3624,51.4306,51.3138,51.3917,163887.0
2024-08-08 14:50:00,52.78,52.88,52.73,52.81,167556.0,51.3917,51.489,51.343,51.4209,167556.0
2024-08-08 15:00:00,52.82,52.9,52.78,52.88,193251.0,51.4306,51.5085,51.3917,51.489,193251.0
2024-08-08 15:10:00,52.87,52.93,52.85,52.9,162524.0,51.4793,51.5377,51.4598,51.5085,162524.0
2024-08-08 15:20:00,52.9,52.99,52.87,52.97,126925.0,51.5085,51.5961,51.4793,51.5767,126925.0
2024-08-08 15:30:00,52.98,53.0,52.76,52.86,235564.0,51.5864,51.6059,51.3722,51.4696,235564.0
2024-08-08 15:40:00,52.87,53.13,52.86,53.08,383055.0,51.4793,51.7324,51.4696,51.6838,383055.0
2024-08-08 15:50:00,53.07,53.12,52.94,53.05,803790.0,51.674,51.7227,51.5474,51.6546,803790.0
2024-08-09 09:30:00,53.02,53.06,52.78,52.95,274756.0,51.6253,51.6643,51.3917,51.5572,274756.0
2024-08-09 09:40:00,52.98,53.0,52.67,52.69,173083.0,51.5864,51.6059,51.2845,51.304,173083.0
2024-08-09 09:50:00,52.69,52.89,52.68,52.85,105633.0,51.304,51.4988,51.2943,51.4598,105633.0
2024-08-09 10:00:00,52.86,52.94,52.62,52.62,215617.0,51.4696,51.5474,51.2359,51.2359,215617.0
2024-08-09 10:10:00,52.63,52.93,52.62,52.76,296899.0,51.2456,51.5377,51.2359,51.3722,296899.0
2024-08-09 10:20:00,52.76,52.8,52.71,52.77,393786.0,51.3722,51.4111,51.3235,51.3819,393786.0
2024-08-09 10:30:00,52.76,52.78,52.49,52.57,289122.0,51.3722,51.3917,51.1093,51.1872,289122.0
2024-08-09 10:40:00,52.57,52.67,52.47,52.52,203384.0,51.1872,51.2845,51.0898,51.1385,203384.0
2024-08-09 10:50:00,52.51,52.61,52.46,52.5,151985.0,51.1288,51.2261,51.0801,51.119,151985.0
2024-08-09 11:00:00,52.5,52.74,52.47,52.72,132741.0,51.119,51.3527,51.0898,51.3332,132741.0
2024-08-09 11:10:00,52.72,52.78,52.68,52.75,139075.0,51.3332,51.3917,51.2943,51.3624,139075.0
2024-08-09 11:20:00,52.74,52.74,52.55,52.55,105107.0,51.3527,51.3527,51.1677,51.1677,105107.0
2024-08-09 11:30:00,52.55,52.61,52.52,52.55,115108.0,51.1677,51.2261,51.1385,51.1677,115108.0
2024-08-09 11:40:00,52.55,52.61,52.5,52.55,135099.0,51.1677,51.2261,51.119,51.1677,135099.0
2024-08-09 11:50:00,52.54,52.55,52.4,52.46,191231.0,51.158,51.1677,51.0217,51.0801,191231.0
2024-08-09 12:00:00,52.47,52.51,52.43,52.46,77983.0,51.0898,51.1288,51.0509,51.0801,77983.0
2024-08-09 12:10:00,52.46,52.53,52.37,52.49,146068.0,51.0801,51.1482,50.9924,51.1093,146068.0
2024-08-09 12:20:00,52.49,52.65,52.43,52.63,138075.0,51.1093,51.2651,51.0509,51.2456,138075.0
2024-08-09 12:30:00,52.62,52.75,52.61,52.75,123779.0,51.2359,51.3624,51.2261,51.3624,123779.0
2024-08-09 12:40:00,52.75,52.86,52.73,52.79,372692.0,51.3624,51.4696,51.343,51.4014,372692.0
2024-08-09 12:50:00,52.79,52.84,52.65,52.73,195880.0,51.4014,51.4501,51.2651,51.343,195880.0
2024-08-09 13:00:00,52.73,52.77,52.72,52.75,137089.0,51.343,51.3819,51.3332,51.3624,137089.0
2024-08-09 13:10:00,52.76,52.92,52.74,52.9,117866.0,51.3722,51.528,51.3527,51.5085,117866.0
2024-08-09 13:20:00,52.9,52.96,52.84,52.94,91212.0,51.5085,51.5669,51.4501,51.5474,91212.0
2024-08-09 13:30:00,52.94,52.99,52.91,52.98,84312.0,51.5474,51.5961,51.5182,51.5864,84312.0
2024-08-09 13:40:00,52.98,52.99,52.83,52.85,90044.0,51.5864,51.5961,51.4403,51.4598,90044.0
2024-08-09 13:50:00,52.85,52.85,52.72,52.73,67745.0,51.4598,51.4598,51.3332,51.343,67745.0
2024-08-09 14:00:00,52.73,52.88,52.72,52.88,63290.0,51.343,51.489,51.3332,51.489,63290.0
2024-08-09 14:10:00,52.88,52.88,52.73,52.76,64711.0,51.489,51.489,51.343,51.3722,64711.0
2024-08-09 14:20:00,52.76,52.8,52.73,52.79,53543.0,51.3722,51.4111,51.343,51.4014,53543.0
2024-08-09 14:30:00,52.79,52.81,52.71,52.78,43856.0,51.4014,51.4209,51.3235,51.3917,43856.0
2024-08-09 14:40:00,52.78,52.93,52.77,52.82,52457.0,51.3917,51.5377,51.3819,51.4306,52457.0
2024-08-09 14:50:00,52.82,52.84,52.75,52.83,60482.0,51.4306,51.4501,51.3624,51.4403,60482.0
2024-08-09 15:00:00,52.82,52.84,52.73,52.77,58674.0,51.4306,51.4501,51.343,51.3819,58674.0
2024-08-09 15:10:00,52.76,52.82,52.76,52.8,90802.0,51.3722,51.4306,51.3722,51.4111,90802.0
2024-08-09 15:20:00,52.8,52.89,52.75,52.84,93755.0,51.4111,51.4988,51.3624,51.4501,93755.0
2024-08-09 15:30:00,52.85,52.92,52.73,52.77,263838.0,51.4598,51.528,51.343,51.3819,263838.0
2024-08-09 15:40:00,52.77,52.83,52.73,52.8,258592.0,51.3819,51.4403,51.343,51.4111,258592.0
2024-08-09 15:50:00,52.8,52.82,52.6,52.8,868015.0,51.4111,51.4306,51.2164,51.4111,868015.0
2024-08-12 09:30:00,53.33,54.12,53.26,53.46,2735447.0,51.9272,52.6964,51.859,52.0538,2735447.0
2024-08-12 09:40:00,53.47,53.52,53.24,53.3,1726863.0,52.0635,52.1122,51.8396,51.898,1726863.0
2024-08-12 09:50:00,53.3,53.39,53.07,53.16,496685.0,51.898,51.9856,51.674,51.7617,496685.0
2024-08-12 10:00:00,53.16,53.2,53.02,53.19,296431.0,51.7617,51.8006,51.6253,51.7909,296431.0
2024-08-12 10:10:00,53.19,53.31,53.01,53.1,364689.0,51.7909,51.9077,51.6156,51.7032,364689.0
2024-08-12 10:20:00,53.1,53.2,52.96,53.09,247008.0,51.7032,51.8006,51.5669,51.6935,247008.0
2024-08-12 10:30:00,53.09,53.1,52.92,52.98,105839.0,51.6935,51.7032,51.528,51.5864,105839.0
2024-08-12 10:40:00,52.98,53.03,52.89,53.0,220359.0,51.5864,51.6351,51.4988,51.6059,220359.0
2024-08-12 10:50:00,52.99,53.05,52.85,52.96,208675.0,51.5961,51.6546,51.4598,51.5669,208675.0
2024-08-12 11:00:00,52.95,52.96,52.76,52.77,120190.0,51.5572,51.5669,51.3722,51.3819,120190.0
2024-08-12 11:10:00,52.77,52.83,52.6,52.7,127482.0,51.3819,51.4403,51.2164,51.3138,127482.0
2024-08-12 11:20:00,52.7,52.74,52.5,52.58,199574.0,51.3138,51.3527,51.119,51.1969,199574.0
2024-08-12 11:30:00,52.57,52.57,52.35,52.36,95240.0,51.1872,51.1872,50.973,50.9827,95240.0
2024-08-12 11:40:00,52.37,52.49,52.31,52.36,160633.0,50.9924,51.1093,50.934,50.9827,160633.0
2024-08-12 11:50:00,52.36,52.53,52.34,52.49,98123.0,50.9827,51.1482,50.9632,51.1093,98123.0
2024-08-12 12:00:00,52.49,52.53,52.3,52.33,181162.0,51.1093,51.1482,50.9243,50.9535,181162.0
2024-08-12 12:10:00,52.33,52.41,52.28,52.29,77714.0,50.9535,51.0314,50.9048,50.9145,77714.0
2024-08-12 12:20:00,52.3,52.36,52.21,52.23,65615.0,50.9243,50.9827,50.8366,50.8561,65615.0
2024-08-12 12:30:00,52.23,52.28,52.12,52.25,145333.0,50.8561,50.9048,50.749,50.8756,145333.0
2024-08-12 12:40:00,52.25,52.31,52.17,52.27,89655.0,50.8756,50.934,50.7977,50.8951,89655.0
2024-08-12 12:50:00,52.27,52.29,52.16,52.18,70213.0,50.8951,50.9145,50.788,50.8074,70213.0
2024-08-12 13:00:00,52.17,52.18,52.07,52.15,78183.0,50.7977,50.8074,50.7003,50.7782,78183.0
2024-08-12 13:10:00,52.15,52.23,52.11,52.22,71640.0,50.7782,50.8561,50.7393,50.8464,71640.0
2024-08-12 13:20:00,52.23,52.31,52.15,52.23,81450.0,50.8561,50.934,50.7782,50.8561,81450.0
2024-08-12 13:30:00,52.23,52.36,52.23,52.36,92388.0,50.8561,50.9827,50.8561,50.9827,92388.0
2024-08-12 13:40:00,52.35,52.37,52.25,52.3,126797.0,50.973,50.9924,50.8756,50.9243,126797.0
2024-08-12 13:50:00,52.3,52.3,52.22,52.25,120766.0,50.9243,50.9243,50.8464,50.8756,120766.0
2024-08-12 14:00:00,52.24,52.33,52.21,52.3,94896.0,50.8659,50.9535,50.8366,50.9243,94896.0
2024-08-12 14:10:00,52.3,52.42,52.3,52.3,163016.0,50.9243,51.0411,50.9243,50.9243,163016.0
2024-08-12 14:20:00,52.3,52.38,52.29,52.35,73719.0,50.9243,51.0022,50.9145,50.973,73719.0
2024-08-12 14:30:00,52.34,52.39,52.31,52.37,72622.0,50.9632,51.0119,50.934,50.9924,72622.0
2024-08-12 14:40:00,52.37,52.43,52.28,52.41,233672.0,50.9924,51.0509,50.9048,51.0314,233672.0
2024-08-12 14:50:00,52.41,52.5,52.39,52.4,313702.0,51.0314,51.119,51.0119,51.0217,313702.0
2024-08-12 15:00:00,52.41,52.41,52.27,52.28,118179.0,51.0314,51.0314,50.8951,50.9048,118179.0
2024-08-12 15:10:00,52.28,52.36,52.28,52.34,127238.0,50.9048,50.9827,50.9048,50.9632,127238.0
2024-08-12 15:20:00,52.34,52.38,52.29,52.35,255717.0,50.9632,51.0022,50.9145,50.973,255717.0
2024-08-12 15:30:00,52.35,52.47,52.3,52.34,269560.0,50.973,51.0898,50.9243,50.9632,269560.0
2024-08-12 15:40:00,52.34,52.38,52.24,52.32,452002.0,50.9632,51.0022,50.8659,50.9438,452002.0
2024-08-12 15:50:00,52.31,52.35,52.16,52.3,1131346.0,50.934,50.973,50.788,50.9243,1131346.0
2024-08-13 09:30:00,52.82,52.89,52.31,52.4,397697.0,51.4306,51.4988,50.934,51.0217,397697.0
2024-08-13 09:40:00,52.41,52.65,52.4,52.46,241401.0,51.0314,51.2651,51.0217,51.0801,241401.0
2024-08-13 09:50:00,52.47,52.55,52.29,52.35,234580.0,51.0898,51.1677,50.9145,50.973,234580.0
2024-08-13 10:00:00,52.35,52.35,51.97,52.25,367759.0,50.973,50.973,50.603,50.8756,367759.0
2024-08-13 10:10:00,52.25,52.4,52.23,52.32,250536.0,50.8756,51.0217,50.8561,50.9438,250536.0
2024-08-13 10:20:00,52.3,52.45,52.27,52.38,550133.0,50.9243,51.0703,50.8951,51.0022,550133.0
2024-08-13 10:30:00,52.38,52.4,52.23,52.3,300561.0,51.0022,51.0217,50.8561,50.9243,300561.0
2024-08-13 10:40:00,52.3,52.53,52.3,52.5,184509.0,50.9243,51.1482,50.9243,51.119,184509.0
2024-08-13 10:50:00,52.5,52.62,52.42,52.62,128793.0,51.119,51.2359,51.0411,51.2359,128793.0
2024-08-13 11:00:00,52.62,52.65,52.52,52.53,115745.0,51.2359,51.2651,51.1385,51.1482,115745.0
2024-08-13 11:10:00,52.53,52.62,52.5,52.57,47157.0,51.1482,51.2359,51.119,51.1872,47157.0
2024-08-13 11:20:00,52.57,52.61,52.5,52.6,49220.0,51.1872,51.2261,51.119,51.2164,49220.0
2024-08-13 11:30:00,52.59,52.59,52.46,52.47,38287.0,51.2067,51.2067,51.0801,51.0898,38287.0
2024-08-13 11:40:00,52.44,52.52,52.42,52.5,60014.0,51.0606,51.1385,51.0411,51.119,60014.0
2024-08-13 11:50:00,52.5,52.56,52.49,52.55,55867.0,51.119,51.1774,51.1093,51.1677,55867.0
2024-08-13 12:00:00,52.55,52.66,52.52,52.64,146373.0,51.1677,51.2748,51.1385,51.2553,146373.0
2024-08-13 12:10:00,52.65,52.81,52.64,52.8,117355.0,51.2651,51.4209,51.2553,51.4111,117355.0
2024-08-13 12:20:00,52.8,52.87,52.66,52.68,168137.0,51.4111,51.4793,51.2748,51.2943,168137.0
2024-08-13 12:30:00,52.68,52.7,52.63,52.7,48881.0,51.2943,51.3138,51.2456,51.3138,48881.0
2024-08-13 12:40:00,52.69,52.78,52.66,52.76,73627.0,51.304,51.3917,51.2748,51.3722,73627.0
2024-08-13 12:50:00,52.76,52.82,52.75,52.78,80212.0,51.3722,51.4306,51.3624,51.3917,80212.0
2024-08-13 13:00:00,52.79,52.82,52.71,52.72,91512.0,51.4014,51.4306,51.3235,51.3332,91512.0
2024-08-13 13:10:00,52.71,52.81,52.69,52.8,92955.0,51.3235,51.4209,51.304,51.4111,92955.0
2024-08-13 13:20:00,52.8,52.81,52.71,52.74,34596.0,51.4111,51.4209,51.3235,51.3527,34596.0
2024-08-13 13:30:00,52.74,52.74,52.63,52.69,57490.0,51.3527,51.3527,51.2456,51.304,57490.0
2024-08-13 13:40:00,52.69,52.71,52.57,52.66,197675.0,51.304,51.3235,51.1872,51.2748,197675.0
2024-08-13 13:50:00,52.67,52.76,52.65,52.74,149136.0,51.2845,51.3722,51.2651,51.3527,149136.0
2024-08-13 14:00:00,52.73,52.84,52.71,52.72,120758.0,51.343,51.4501,51.3235,51.3332,120758.0
2024-08-13 14:10:00,52.72,52.82,52.69,52.78,147435.0,51.3332,51.4306,51.304,51.3917,147435.0
2024-08-13 14:20:00,52.78,52.81,52.71,52.75,57478.0,51.3917,51.4209,51.3235,51.3624,57478.0
2024-08-13 14:30:00,52.74,52.94,52.71,52.93,114779.0,51.3527,51.5474,51.3235,51.5377,114779.0
2024-08-13 14:40:00,52.93,52.95,52.87,52.89,273470.0,51.5377,51.5572,51.4793,51.4988,273470.0
2024-08-13 14:50:00,52.89,52.89,52.77,52.8,243182.0,51.4988,51.4988,51.3819,51.4111,243182.0
2024-08-13 15:00:00,52.79,52.93,52.78,52.82,285818.0,51.4014,51.5377,51.3917,51.4306,285818.0
2024-08-13 15:10:00,52.83,52.89,52.78,52.82,369151.0,51.4403,51.4988,51.3917,51.4306,369151.0
2024-08-13 15:20:00,52.82,52.85,52.76,52.83,141297.0,51.4306,51.4598,51.3722,51.4403,141297.0
2024-08-13 15:30:00,52.83,52.91,52.81,52.91,184081.0,51.4403,51.5182,51.4209,51.5182,184081.0
2024-08-13 15:40:00,52.91,53.06,52.85,53.05,282459.0,51.5182,51.6643,51.4598,51.6546,282459.0
2024-08-13 15:50:00,53.05,53.09,52.84,52.97,1337916.0,51.6546,51.6935,51.4501,51.5767,1337916.0
2024-08-14 09:30:00,53.19,53.26,52.89,53.0,485841.0,51.7909,51.859,51.4988,51.6059,485841.0
2024-08-14 09:40:00,52.99,52.99,52.68,52.77,429595.0,51.5961,51.5961,51.2943,51.3819,429595.0
2024-08-14 09:50:00,52.78,52.81,52.55,52.55,245290.0,51.3917,51.4209,51.1677,51.1677,245290.0
2024-08-14 10:00:00,52.54,52.75,52.5,52.58,207058.0,51.158,51.3624,51.119,51.1969,207058.0
2024-08-14 10:10:00,52.6,52.62,52.49,52.56,160865.0,51.2164,51.2359,51.1093,51.1774,160865.0
2024-08-14 10:20:00,52.58,52.64,52.49,52.58,129330.0,51.1969,51.2553,51.1093,51.1969,129330.0
2024-08-14 10:30:00,52.58,52.62,52.36,52.46,150030.0,51.1969,51.2359,50.9827,51.0801,150030.0
2024-08-14 10:40:00,52.46,52.54,52.33,52.39,189260.0,51.0801,51.158,50.9535,51.0119,189260.0
2024-08-14 10:50:00,52.38,52.54,52.25,52.53,369911.0,51.0022,51.158,50.8756,51.1482,369911.0
2024-08-14 11:00:00,52.54,52.58,52.44,52.45,165733.0,51.158,51.1969,51.0606,51.0703,165733.0
2024-08-14 11:10:00,52.45,52.6,52.45,52.59,153232.0,51.0703,51.2164,51.0703,51.2067,153232.0
2024-08-14 11:20:00,52.6,52.71,52.6,52.71,172281.0,51.2164,51.3235,51.2164,51.3235,172281.0
2024-08-14 11:30:00,52.71,52.83,52.7,52.82,174895.0,51.3235,51.4403,51.3138,51.4306,174895.0
2024-08-14 11:40:00,52.81,52.82,52.72,52.77,107592.0,51.4209,51.4306,51.3332,51.3819,107592.0
2024-08-14 11:50:00,52.76,52.85,52.71,52.77,170090.0,51.3722,51.4598,51.3235,51.3819,170090.0
2024-08-14 12:00:00,52.77,52.87,52.72,52.82,158277.0,51.3819,51.4793,51.3332,51.4306,158277.0
2024-08-14 12:10:00,52.82,52.85,52.7,52.75,113659.0,51.4306,51.4598,51.3138,51.3624,113659.0
2024-08-14 12:20:00,52.75,52.78,52.58,52.58,92644.0,51.3624,51.3917,51.1969,51.1969,92644.0
2024-08-14 12:30:00,52.56,52.69,52.51,52.69,84411.0,51.1774,51.304,51.1288,51.304,84411.0
2024-08-14 12:40:00,52.68,52.68,52.52,52.57,62988.0,51.2943,51.2943,51.1385,51.1872,62988.0
2024-08-14 12:50:00,52.57,52.66,52.57,52.61,51155.0,51.1872,51.2748,51.1872,51.2261,51155.0
2024-08-14 13:00:00,52.6,52.66,52.51,52.64,89478.0,51.2164,51.2748,51.1288,51.2553,89478.0
2024-08-14 13:10:00,52.64,52.7,52.56,52.64,72884.0,51.2553,51.3138,51.1774,51.2553,72884.0
2024-08-14 13:20:00,52.64,52.66,52.58,52.59,59736.0,51.2553,51.2748,51.1969,51.2067,59736.0
2024-08-14 13:30:00,52.58,52.62,52.52,52.57,64207.0,51.1969,51.2359,51.1385,51.1872,64207.0
2024-08-14 13:40:00,52.57,52.61,52.54,52.61,51626.0,51.1872,51.2261,51.158,51.2261,51626.0
2024-08-14 13:50:00,52.61,52.77,52.61,52.76,57557.0,51.2261,51.3819,51.2261,51.3722,57557.0
2024-08-14 14:00:00,52.75,52.76,52.64,52.69,52807.0,51.3624,51.3722,51.2553,51.304,52807.0
2024-08-14 14:10:00,52.68,52.73,52.55,52.55,46983.0,51.2943,51.343,51.1677,51.1677,46983.0
2024-08-14 14:20:00,52.55,52.63,52.54,52.61,70801.0,51.1677,51.2456,51.158,51.2261,70801.0
2024-08-14 14:30:00,52.6,52.69,52.6,52.62,130025.0,51.2164,51.304,51.2164,51.2359,130025.0
2024-08-14 14:40:00,52.63,52.68,52.62,52.64,83703.0,51.2456,51.2943,51.2359,51.2553,83703.0
2024-08-14 14:50:00,52.64,52.7,52.63,52.69,141836.0,51.2553,51.3138,51.2456,51.304,141836.0
2024-08-14 15:00:00,52.69,52.77,52.64,52.73,171250.0,51.304,51.3819,51.2553,51.343,171250.0
2024-08-14 15:10:00,52.73,52.76,52.59,52.61,146847.0,51.343,51.3722,51.2067,51.2261,146847.0
2024-08-14 15:20:00,52.61,52.65,52.58,52.63,69276.0,51.2261,51.2651,51.1969,51.2456,69276.0
2024-08-14 15:30:00,52.62,52.71,52.61,52.69,226461.0,51.2359,51.3235,51.2261,51.304,226461.0
2024-08-14 15:40:00,52.7,52.75,52.63,52.68,325102.0,51.3138,51.3624,51.2456,51.2943,325102.0
2024-08-14 15:50:00,52.67,52.81,52.6,52.74,877662.0,51.2845,51.4209,51.2164,51.3527,877662.0
2024-08-15 09:30:00,53.89,54.49,53.69,54.23,1699031.0,52.4725,53.0567,52.2777,52.8035,1699031.0
2024-08-15 09:40:00,54.22,54.48,54.13,54.47,1119803.0,52.7938,53.0469,52.7061,53.0372,1119803.0
2024-08-15 09:50:00,54.47,54.54,54.19,54.31,815063.0,53.0372,53.1054,52.7646,52.8814,815063.0
2024-08-15 10:00:00,54.31,54.44,54.09,54.11,507696.0,52.8814,53.008,52.6672,52.6867,507696.0
2024-08-15 10:10:00,54.12,54.3,54.05,54.26,275842.0,52.6964,52.8717,52.6282,52.8327,275842.0
2024-08-15 10:20:00,54.25,54.26,54.0,54.1,259759.0,52.823,52.8327,52.5796,52.6769,259759.0
2024-08-15 10:30:00,54.09,54.28,54.09,54.18,308415.0,52.6672,52.8522,52.6672,52.7548,308415.0
2024-08-15 10:40:00,54.17,54.28,54.13,54.25,180226.0,52.7451,52.8522,52.7061,52.823,180226.0
2024-08-15 10:50:00,54.26,54.47,54.13,54.45,341451.0,52.8327,53.0372,52.7061,53.0177,341451.0
2024-08-15 11:00:00,54.44,54.63,54.38,54.62,379329.0,53.008,53.193,52.9496,53.1833,379329.0
2024-08-15 11:10:00,54.62,54.73,54.51,54.63,416307.0,53.1833,53.2904,53.0761,53.193,416307.0
2024-08-15 11:20:00,54.62,54.62,54.48,54.57,249718.0,53.1833,53.1833,53.0469,53.1346,249718.0
2024-08-15 11:30:00,54.57,54.62,54.55,54.57,227187.0,53.1346,53.1833,53.1151,53.1346,227187.0
2024-08-15 11:40:00,54.57,54.59,54.44,54.47,180416.0,53.1346,53.154,53.008,53.0372,180416.0
2024-08-15 11:50:00,54.48,54.57,54.42,54.54,404673.0,53.0469,53.1346,52.9885,53.1054,404673.0
2024-08-15 12:00:00,54.54,54.65,54.46,54.62,187999.0,53.1054,53.2125,53.0275,53.1833,187999.0
2024-08-15 12:10:00,54.63,54.71,54.55,54.59,169889.0,53.193,53.2709,53.1151,53.154,169889.0
2024-08-15 12:20:00,54.6,54.69,54.56,54.65,110337.0,53.1638,53.2514,53.1248,53.2125,110337.0
2024-08-15 12:30:00,54.64,54.72,54.64,54.66,119318.0,53.2027,53.2806,53.2027,53.2222,119318.0
2024-08-15 12:40:00,54.65,54.69,54.5,54.51,60961.0,53.2125,53.2514,53.0664,53.0761,60961.0
2024-08-15 12:50:00,54.52,54.6,54.5,54.59,90171.0,53.0859,53.1638,53.0664,53.154,90171.0
2024-08-15 13:00:00,54.59,54.6,54.38,54.44,135164.0,53.154,53.1638,52.9496,53.008,135164.0
2024-08-15 13:10:00,54.44,54.47,54.33,54.35,84639.0,53.008,53.0372,52.9009,52.9204,84639.0
2024-08-15 13:20:00,54.35,54.45,54.34,54.44,75939.0,52.9204,53.0177,52.9106,53.008,75939.0
2024-08-15 13:30:00,54.44,54.5,54.4,54.43,134621.0,53.008,53.0664,52.969,52.9983,134621.0
2024-08-15 13:40:00,54.43,54.46,54.36,54.4,92860.0,52.9983,53.0275,52.9301,52.969,92860.0
2024-08-15 13:50:00,54.41,54.46,54.37,54.4,63298.0,52.9788,53.0275,52.9398,52.969,63298.0
2024-08-15 14:00:00,54.4,54.51,54.36,54.44,112253.0,52.969,53.0761,52.9301,53.008,112253.0
2024-08-15 14:10:00,54.43,54.49,54.4,54.45,93651.0,52.9983,53.0567,52.969,53.0177,93651.0
2024-08-15 14:20:00,54.45,54.48,54.4,54.43,55709.0,53.0177,53.0469,52.969,52.9983,55709.0
2024-08-15 14:30:00,54.43,54.47,54.4,54.45,116398.0,52.9983,53.0372,52.969,53.0177,116398.0
2024-08-15 14:40:00,54.45,54.56,54.44,54.55,157726.0,53.0177,53.1248,53.008,53.1151,157726.0
2024-08-15 14:50:00,54.55,54.55,54.41,54.46,175721.0,53.1151,53.1151,52.9788,53.0275,175721.0
2024-08-15 15:00:00,54.46,54.46,54.27,54.27,190137.0,53.0275,53.0275,52.8425,52.8425,190137.0
2024-08-15 15:10:00,54.28,54.35,54.19,54.32,480117.0,52.8522,52.9204,52.7646,52.8911,480117.0
2024-08-15 15:20:00,54.33,54.35,54.27,54.3,338007.0,52.9009,52.9204,52.8425,52.8717,338007.0
2024-08-15 15:30:00,54.3,54.34,54.19,54.21,337751.0,52.8717,52.9106,52.7646,52.784,337751.0
2024-08-15 15:40:00,54.21,54.22,53.94,53.94,718344.0,52.784,52.7938,52.5211,52.5211,718344.0
2024-08-15 15:50:00,53.93,54.06,53.84,53.99,1600083.0,52.5114,52.638,52.4238,52.5698,1600083.0
2024-08-16 09:30:00,53.87,54.55,53.76,54.53,561696.0,52.453,53.1151,52.3459,53.0956,561696.0
2024-08-16 09:40:00,54.53,54.85,54.51,54.73,181847.0,53.0956,53.4072,53.0761,53.2904,181847.0
2024-08-16 09:50:00,54.73,55.18,54.72,55.02,1077024.0,53.2904,53.7285,53.2806,53.5727,1077024.0
2024-08-16 10:00:00,55.01,55.2,54.66,54.68,508464.0,53.563,53.748,53.2222,53.2417,508464.0
2024-08-16 10:10:00,54.67,54.8,54.62,54.71,243119.0,53.2319,53.3585,53.1833,53.2709,243119.0
2024-08-16 10:20:00,54.7,54.73,54.6,54.61,165951.0,53.2612,53.2904,53.1638,53.1735,165951.0
2024-08-16 10:30:00,54.61,54.66,54.49,54.5,130932.0,53.1735,53.2222,53.0567,53.0664,130932.0
2024-08-16 10:40:00,54.49,54.52,54.39,54.41,225339.0,53.0567,53.0859,52.9593,52.9788,225339.0
2024-08-16 10:50:00,54.41,54.48,54.33,54.38,213188.0,52.9788,53.0469,52.9009,52.9496,213188.0
2024-08-16 11:00:00,54.38,54.44,54.36,54.37,85410.0,52.9496,53.008,52.9301,52.9398,85410.0
2024-08-16 11:10:00,54.37,54.4,54.31,54.33,100476.0,52.9398,52.969,52.8814,52.9009,100476.0
2024-08-16 11:20:00,54.32,54.43,54.24,54.43,152099.0,52.8911,52.9983,52.8133,52.9983,152099.0
2024-08-16 11:30:00,54.43,54.48,54.38,54.39,232286.0,52.9983,53.0469,52.9496,52.9593,232286.0
2024-08-16 11:40:00,54.39,54.51,54.34,54.49,109794.0,52.9593,53.0761,52.9106,53.0567,109794.0
2024-08-16 11:50:00,54.49,54.55,54.46,54.46,143690.0,53.0567,53.1151,53.0275,53.0275,143690.0
2024-08-16 12:00:00,54.46,54.57,54.45,54.55,95239.0,53.0275,53.1346,53.0177,53.1151,95239.0
2024-08-16 12:10:00,54.55,54.69,54.54,54.67,178825.0,53.1151,53.2514,53.1054,53.2319,178825.0
2024-08-16 12:20:00,54.68,54.68,54.54,54.6,87450.0,53.2417,53.2417,53.1054,53.1638,87450.0
2024-08-16 12:30:00,54.6,54.68,54.57,54.66,103906.0,53.1638,53.2417,53.1346,53.2222,103906.0
2024-08-16 12:40:00,54.67,54.73,54.65,54.7,86699.0,53.2319,53.2904,53.2125,53.2612,86699.0
2024-08-16 12:50:00,54.7,54.82,54.66,54.77,137011.0,53.2612,53.378,53.2222,53.3293,137011.0
2024-08-16 13:00:00,54.78,54.8,54.68,54.72,78573.0,53.339,53.3585,53.2417,53.2806,78573.0
2024-08-16 13:10:00,54.73,54.77,54.71,54.71,54798.0,53.2904,53.3293,53.2709,53.2709,54798.0
2024-08-16 13:20:00,54.71,54.75,54.64,54.65,269698.0,53.2709,53.3098,53.2027,53.2125,269698.0
2024-08-16 13:30:00,54.65,54.73,54.6,54.71,90237.0,53.2125,53.2904,53.1638,53.2709,90237.0
2024-08-16 13:40:00,54.73,54.76,54.67,54.7,67381.0,53.2904,53.3196,53.2319,53.2612,67381.0
2024-08-16 13:50:00,54.71,54.73,54.65,54.72,45704.0,53.2709,53.2904,53.2125,53.2806,45704.0
2024-08-16 14:00:00,54.72,54.72,54.66,54.7,86014.0,53.2806,53.2806,53.2222,53.2612,86014.0
2024-08-16 14:10:00,54.7,54.8,54.69,54.8,92678.0,53.2612,53.3585,53.2514,53.3585,92678.0
2024-08-16 14:20:00,54.79,54.8,54.73,54.8,68032.0,53.3488,53.3585,53.2904,53.3585,68032.0
2024-08-16 14:30:00,54.8,54.85,54.79,54.83,144528.0,53.3585,53.4072,53.3488,53.3877,144528.0
2024-08-16 14:40:00,54.84,54.88,54.79,54.87,158124.0,53.3975,53.4364,53.3488,53.4267,158124.0
2024-08-16 14:50:00,54.87,54.93,54.82,54.92,117593.0,53.4267,53.4851,53.378,53.4754,117593.0
2024-08-16 15:00:00,54.93,55.01,54.87,54.95,336666.0,53.4851,53.563,53.4267,53.5046,336666.0
2024-08-16 15:10:00,54.95,54.98,54.8,54.8,157289.0,53.5046,53.5338,53.3585,53.3585,157289.0
2024-08-16 15:20:00,54.8,54.87,54.77,54.79,180192.0,53.3585,53.4267,53.3293,53.3488,180192.0
2024-08-16 15:30:00,54.78,54.95,54.76,54.94,205631.0,53.339,53.5046,53.3196,53.4948,205631.0
2024-08-16 15:40:00,54.93,54.95,54.84,54.9,592408.0,53.4851,53.5046,53.3975,53.4559,592408.0
2024-08-16 15:50:00,54.9,54.97,54.76,54.89,901482.0,53.4559,53.524,53.3196,53.4462,901482.0
2024-08-19 09:30:00,54.92,55.15,54.81,55.02,451455.0,53.4754,53.6993,53.3683,53.5727,451455.0
2024-08-19 09:40:00,55.02,55.05,54.78,54.84,297606.0,53.5727,53.6019,53.339,53.3975,297606.0
2024-08-19 09:50:00,54.85,55.08,54.82,54.87,146039.0,53.4072,53.6312,53.378,53.4267,146039.0
2024-08-19 10:00:00,54.86,55.04,54.83,54.96,157842.0,53.4169,53.5922,53.3877,53.5143,157842.0
2024-08-19 10:10:00,54.96,54.96,54.81,54.84,105262.0,53.5143,53.5143,53.3683,53.3975,105262.0
2024-08-19 10:20:00,54.84,54.99,54.81,54.96,103753.0,53.3975,53.5435,53.3683,53.5143,103753.0
2024-08-19 10:30:00,54.96,55.0,54.94,54.96,57088.0,53.5143,53.5533,53.4948,53.5143,57088.0
2024-08-19 10:40:00,54.97,55.03,54.91,54.95,156105.0,53.524,53.5825,53.4656,53.5046,156105.0
2024-08-19 10:50:00,54.95,54.96,54.83,54.94,146398.0,53.5046,53.5143,53.3877,53.4948,146398.0
2024-08-19 11:00:00,54.94,54.97,54.86,54.91,244923.0,53.4948,53.524,53.4169,53.4656,244923.0
2024-08-19 11:10:00,54.91,55.07,54.89,55.07,78211.0,53.4656,53.6214,53.4462,53.6214,78211.0
2024-08-19 11:20:00,55.08,55.08,54.93,54.97,231142.0,53.6312,53.6312,53.4851,53.524,231142.0
2024-08-19 11:30:00,54.97,55.18,54.96,55.16,302861.0,53.524,53.7285,53.5143,53.7091,302861.0
2024-08-19 11:40:00,55.16,55.17,55.08,55.11,147248.0,53.7091,53.7188,53.6312,53.6604,147248.0
2024-08-19 11:50:00,55.12,55.17,55.1,55.11,126258.0,53.6701,53.7188,53.6506,53.6604,126258.0
2024-08-19 12:00:00,55.11,55.16,55.08,55.16,128419.0,53.6604,53.7091,53.6312,53.7091,128419.0
2024-08-19 12:10:00,55.16,55.24,55.13,55.16,158433.0,53.7091,53.7869,53.6798,53.7091,158433.0
2024-08-19 12:20:00,55.16,55.22,55.11,55.21,72769.0,53.7091,53.7675,53.6604,53.7577,72769.0
2024-08-19 12:30:00,55.21,55.29,55.19,55.25,99171.0,53.7577,53.8356,53.7383,53.7967,99171.0
2024-08-19 12:40:00,55.25,55.27,55.18,55.19,118378.0,53.7967,53.8162,53.7285,53.7383,118378.0
2024-08-19 12:50:00,55.2,55.23,55.18,55.21,58028.0,53.748,53.7772,53.7285,53.7577,58028.0
2024-08-19 13:00:00,55.19,55.25,55.14,55.21,45466.0,53.7383,53.7967,53.6896,53.7577,45466.0
2024-08-19 13:10:00,55.21,55.23,55.16,55.22,35706.0,53.7577,53.7772,53.7091,53.7675,35706.0
2024-08-19 13:20:00,55.21,55.27,55.2,55.22,64218.0,53.7577,53.8162,53.748,53.7675,64218.0
2024-08-19 13:30:00,55.22,55.32,55.16,55.28,87267.0,53.7675,53.8648,53.7091,53.8259,87267.0
2024-08-19 13:40:00,55.29,55.31,55.25,55.28,65899.0,53.8356,53.8551,53.7967,53.8259,65899.0
2024-08-19 13:50:00,55.27,55.3,55.22,55.29,138746.0,53.8162,53.8454,53.7675,53.8356,138746.0
2024-08-19 14:00:00,55.28,55.38,55.27,55.32,117879.0,53.8259,53.9233,53.8162,53.8648,117879.0
2024-08-19 14:10:00,55.3,55.35,55.28,55.34,67951.0,53.8454,53.8941,53.8259,53.8843,67951.0
2024-08-19 14:20:00,55.35,55.36,55.31,55.34,86866.0,53.8941,53.9038,53.8551,53.8843,86866.0
2024-08-19 14:30:00,55.34,55.41,55.3,55.41,120482.0,53.8843,53.9525,53.8454,53.9525,120482.0
2024-08-19 14:40:00,55.41,55.44,55.35,55.38,115256.0,53.9525,53.9817,53.8941,53.9233,115256.0
2024-08-19 14:50:00,55.37,55.4,55.33,55.38,98603.0,53.9135,53.9427,53.8746,53.9233,98603.0
2024-08-19 15:00:00,55.37,55.38,55.29,55.35,139111.0,53.9135,53.9233,53.8356,53.8941,139111.0
2024-08-19 15:10:00,55.35,55.37,55.32,55.35,157371.0,53.8941,53.9135,53.8648,53.8941,157371.0
2024-08-19 15:20:00,55.36,55.36,55.31,55.33,139891.0,53.9038,53.9038,53.8551,53.8746,139891.0
2024-08-19 15:30:00,55.33,55.33,55.25,55.32,200628.0,53.8746,53.8746,53.7967,53.8648,200628.0
2024-08-19 15:40:00,55.32,55.42,55.29,55.38,458559.0,53.8648,53.9622,53.8356,53.9233,458559.0
2024-08-19 15:50:00,55.39,55.49,55.25,55.48,1173933.0,53.933,54.0304,53.7967,54.0206,1173933.0
2024-08-20 09:30:00,55.27,55.28,54.89,54.91,777959.0,53.8162,53.8259,53.4462,53.4656,777959.0
2024-08-20 09:40:00,54.91,55.04,54.62,54.79,623625.0,53.4656,53.5922,53.1833,53.3488,623625.0
2024-08-20 09:50:00,54.79,54.96,54.76,54.84,261000.0,53.3488,53.5143,53.3196,53.3975,261000.0
2024-08-20 10:00:00,54.84,54.97,54.81,54.87,209170.0,53.3975,53.524,53.3683,53.4267,209170.0
2024-08-20 10:10:00,54.87,54.92,54.81,54.86,132820.0,53.4267,53.4754,53.3683,53.4169,132820.0
2024-08-20 10:20:00,54.85,54.92,54.79,54.8,456670.0,53.4072,53.4754,53.3488,53.3585,456670.0
2024-08-20 10:30:00,54.8,54.94,54.75,54.8,466823.0,53.3585,53.4948,53.3098,53.3585,466823.0
2024-08-20 10:40:00,54.8,54.8,54.62,54.65,466196.0,53.3585,53.3585,53.1833,53.2125,466196.0
2024-08-20 10:50:00,54.66,54.69,54.53,54.55,667992.0,53.2222,53.2514,53.0956,53.1151,667992.0
2024-08-20 11:00:00,54.55,54.59,54.47,54.58,270620.0,53.1151,53.154,53.0372,53.1443,270620.0
2024-08-20 11:10:00,54.58,54.58,54.39,54.41,286624.0,53.1443,53.1443,52.9593,52.9788,286624.0
2024-08-20 11:20:00,54.41,54.5,54.4,54.43,149474.0,52.9788,53.0664,52.969,52.9983,149474.0
2024-08-20 11:30:00,54.43,54.44,54.37,54.42,287517.0,52.9983,53.008,52.9398,52.9885,287517.0
2024-08-20 11:40:00,54.42,54.49,54.4,54.48,98550.0,52.9885,53.0567,52.969,53.0469,98550.0
2024-08-20 11:50:00,54.49,54.64,54.48,54.62,71609.0,53.0567,53.2027,53.0469,53.1833,71609.0
2024-08-20 12:00:00,54.62,54.68,54.58,54.66,57336.0,53.1833,53.2417,53.1443,53.2222,57336.0
2024-08-20 12:10:00,54.66,54.66,54.6,54.61,66057.0,53.2222,53.2222,53.1638,53.1735,66057.0
2024-08-20 12:20:00,54.61,54.67,54.6,54.61,63279.0,53.1735,53.2319,53.1638,53.1735,63279.0
2024-08-20 12:30:00,54.61,54.62,54.55,54.6,127358.0,53.1735,53.1833,53.1151,53.1638,127358.0
2024-08-20 12:40:00,54.6,54.67,54.59,54.66,68821.0,53.1638,53.2319,53.154,53.2222,68821.0
2024-08-20 12:50:00,54.65,54.68,54.58,54.61,115066.0,53.2125,53.2417,53.1443,53.1735,115066.0
2024-08-20 13:00:00,54.6,54.65,54.54,54.64,72456.0,53.1638,53.2125,53.1054,53.2027,72456.0
2024-08-20 13:10:00,54.64,54.65,54.6,54.64,23278.0,53.2027,53.2125,53.1638,53.2027,23278.0
2024-08-20 13:20:00,54.63,54.72,54.62,54.66,42003.0,53.193,53.2806,53.1833,53.2222,42003.0
2024-08-20 13:30:00,54.66,54.66,54.6,54.63,44939.0,53.2222,53.2222,53.1638,53.193,44939.0
2024-08-20 13:40:00,54.62,54.64,54.57,54.62,28511.0,53.1833,53.2027,53.1346,53.1833,28511.0
2024-08-20 13:50:00,54.61,54.66,54.58,54.58,31574.0,53.1735,53.2222,53.1443,53.1443,31574.0
2024-08-20 14:00:00,54.57,54.66,54.56,54.66,41204.0,53.1346,53.2222,53.1248,53.2222,41204.0
2024-08-20 14:10:00,54.66,54.75,54.65,54.74,96288.0,53.2222,53.3098,53.2125,53.3001,96288.0
2024-08-20 14:20:00,54.75,54.75,54.71,54.72,30181.0,53.3098,53.3098,53.2709,53.2806,30181.0
2024-08-20 14:30:00,54.72,54.76,54.69,54.75,43608.0,53.2806,53.3196,53.2514,53.3098,43608.0
2024-08-20 14:40:00,54.75,54.78,54.73,54.78,47116.0,53.3098,53.339,53.2904,53.339,47116.0
2024-08-20 14:50:00,54.79,54.81,54.7,54.73,105609.0,53.3488,53.3683,53.2612,53.2904,105609.0
2024-08-20 15:00:00,54.73,54.74,54.68,54.69,71448.0,53.2904,53.3001,53.2417,53.2514,71448.0
2024-08-20 15:10:00,54.69,54.73,54.67,54.7,115169.0,53.2514,53.2904,53.2319,53.2612,115169.0
2024-08-20 15:20:00,54.7,54.7,54.64,54.66,80362.0,53.2612,53.2612,53.2027,53.2222,80362.0
2024-08-20 15:30:00,54.65,54.67,54.49,54.5,204650.0,53.2125,53.2319,53.0567,53.0664,204650.0
2024-08-20 15:40:00,54.5,54.62,54.49,54.61,264647.0,53.0664,53.1833,53.0567,53.1735,264647.0
2024-08-20 15:50:00,54.62,54.64,54.44,54.47,1032735.0,53.1833,53.2027,53.008,53.0372,1032735.0
2024-08-21 09:30:00,54.84,54.9,54.42,54.42,300761.0,53.3975,53.4559,52.9885,52.9885,300761.0
2024-08-21 09:40:00,54.41,54.43,54.2,54.41,240679.0,52.9788,52.9983,52.7743,52.9788,240679.0
2024-08-21 09:50:00,54.4,54.43,54.3,54.4,84502.0,52.969,52.9983,52.8717,52.969,84502.0
2024-08-21 10:00:00,54.39,54.54,54.33,54.42,100030.0,52.9593,53.1054,52.9009,52.9885,100030.0
2024-08-21 10:10:00,54.43,54.44,54.23,54.38,211412.0,52.9983,53.008,52.8035,52.9496,211412.0
2024-08-21 10:20:00,54.39,54.47,54.28,54.44,147069.0,52.9593,53.0372,52.8522,53.008,147069.0
2024-08-21 10:30:00,54.44,54.56,54.35,54.51,79931.0,53.008,53.1248,52.9204,53.0761,79931.0
2024-08-21 10:40:00,54.51,54.59,54.35,54.35,104150.0,53.0761,53.154,52.9204,52.9204,104150.0
2024-08-21 10:50:00,54.35,54.36,54.21,54.26,297830.0,52.9204,52.9301,52.784,52.8327,297830.0
2024-08-21 11:00:00,54.25,54.26,54.14,54.2,163092.0,52.823,52.8327,52.7159,52.7743,163092.0
2024-08-21 11:10:00,54.2,54.27,54.2,54.23,68338.0,52.7743,52.8425,52.7743,52.8035,68338.0
2024-08-21 11:20:00,54.23,54.32,54.19,54.32,72087.0,52.8035,52.8911,52.7646,52.8911,72087.0
2024-08-21 11:30:00,54.33,54.42,54.28,54.36,92456.0,52.9009,52.9885,52.8522,52.9301,92456.0
2024-08-21 11:40:00,54.36,54.4,54.24,54.24,53308.0,52.9301,52.969,52.8133,52.8133,53308.0
2024-08-21 11:50:00,54.24,54.28,54.23,54.26,35395.0,52.8133,52.8522,52.8035,52.8327,35395.0
2024-08-21 12:00:00,54.25,54.28,54.22,54.25,42933.0,52.823,52.8522,52.7938,52.823,42933.0
2024-08-21 12:10:00,54.24,54.28,54.23,54.28,24652.0,52.8133,52.8522,52.8035,52.8522,24652.0
2024-08-21 12:20:00,54.28,54.36,54.27,54.35,37133.0,52.8522,52.9301,52.8425,52.9204,37133.0
2024-08-21 12:30:00,54.35,54.38,54.32,54.34,77380.0,52.9204,52.9496,52.8911,52.9106,77380.0
2024-08-21 12:40:00,54.34,54.37,54.33,54.37,31416.0,52.9106,52.9398,52.9009,52.9398,31416.0
2024-08-21 12:50:00,54.37,54.38,54.3,54.33,30335.0,52.9398,52.9496,52.8717,52.9009,30335.0
2024-08-21 13:00:00,54.34,54.4,54.33,54.36,54547.0,52.9106,52.969,52.9009,52.9301,54547.0
2024-08-21 13:10:00,54.36,54.43,54.34,54.41,120201.0,52.9301,52.9983,52.9106,52.9788,120201.0
2024-08-21 13:20:00,54.41,54.43,54.38,54.41,65204.0,52.9788,52.9983,52.9496,52.9788,65204.0
2024-08-21 13:30:00,54.41,54.43,54.36,54.41,104608.0,52.9788,52.9983,52.9301,52.9788,104608.0
2024-08-21 13:40:00,54.4,54.56,54.37,54.55,202013.0,52.969,53.1248,52.9398,53.1151,202013.0
2024-08-21 13:50:00,54.56,54.64,54.49,54.54,310229.0,53.1248,53.2027,53.0567,53.1054,310229.0
2024-08-21 14:00:00,54.54,54.65,54.51,54.54,180686.0,53.1054,53.2125,53.0761,53.1054,180686.0
2024-08-21 14:10:00,54.54,54.56,54.49,54.55,106664.0,53.1054,53.1248,53.0567,53.1151,106664.0
2024-08-21 14:20:00,54.55,54.55,54.47,54.5,104674.0,53.1151,53.1151,53.0372,53.0664,104674.0
2024-08-21 14:30:00,54.5,54.57,54.48,54.54,122045.0,53.0664,53.1346,53.0469,53.1054,122045.0
2024-08-21 14:40:00,54.54,54.6,54.49,54.55,204393.0,53.1054,53.1638,53.0567,53.1151,204393.0
2024-08-21 14:50:00,54.55,54.6,54.54,54.57,122941.0,53.1151,53.1638,53.1054,53.1346,122941.0
2024-08-21 15:00:00,54.57,54.61,54.52,54.59,63127.0,53.1346,53.1735,53.0859,53.154,63127.0
2024-08-21 15:10:00,54.59,54.62,54.53,54.54,106155.0,53.154,53.1833,53.0956,53.1054,106155.0
2024-08-21 15:20:00,54.54,54.62,54.45,54.6,91147.0,53.1054,53.1833,53.0177,53.1638,91147.0
2024-08-21 15:30:00,54.6,54.69,54.52,54.69,94452.0,53.1638,53.2514,53.0859,53.2514,94452.0
2024-08-21 15:40:00,54.69,54.73,54.62,54.66,177806.0,53.2514,53.2904,53.1833,53.2222,177806.0
2024-08-21 15:50:00,54.67,54.81,54.62,54.81,699347.0,53.2319,53.3683,53.1833,53.3683,699347.0
2024-08-22 09:30:00,54.83,55.4,54.71,55.38,592066.0,53.3877,53.9427,53.2709,53.9233,592066.0
2024-08-22 09:40:00,55.39,55.46,55.1,55.1,520084.0,53.933,54.0012,53.6506,53.6506,520084.0
2024-08-22 09:50:00,55.11,55.11,54.96,55.01,243727.0,53.6604,53.6604,53.5143,53.563,243727.0
2024-08-22 10:00:00,55.01,55.07,54.86,54.91,233630.0,53.563,53.6214,53.4169,53.4656,233630.0
2024-08-22 10:10:00,54.92,54.92,54.74,54.75,230380.0,53.4754,53.4754,53.3001,53.3098,230380.0
2024-08-22 10:20:00,54.75,54.85,54.72,54.8,178164.0,53.3098,53.4072,53.2806,53.3585,178164.0
2024-08-22 10:30:00,54.8,54.91,54.7,54.83,328477.0,53.3585,53.4656,53.2612,53.3877,328477.0
2024-08-22 10:40:00,54.83,54.96,54.81,54.96,110245.0,53.3877,53.5143,53.3683,53.5143,110245.0
2024-08-22 10:50:00,54.95,55.05,54.95,54.99,97664.0,53.5046,53.6019,53.5046,53.5435,97664.0
2024-08-22 11:00:00,55.0,55.1,54.97,55.01,98536.0,53.5533,53.6506,53.524,53.563,98536.0
2024-08-22 11:10:00,55.01,55.06,54.92,54.92,58889.0,53.563,53.6117,53.4754,53.4754,58889.0
2024-08-22 11:20:00,54.92,55.02,54.78,54.99,299491.0,53.4754,53.5727,53.339,53.5435,299491.0
2024-08-22 11:30:00,54.98,55.1,54.98,55.08,127363.0,53.5338,53.6506,53.5338,53.6312,127363.0
2024-08-22 11:40:00,55.08,55.11,54.99,55.02,114216.0,53.6312,53.6604,53.5435,53.5727,114216.0
2024-08-22 11:50:00,55.02,55.06,54.98,55.02,87157.0,53.5727,53.6117,53.5338,53.5727,87157.0
2024-08-22 12:00:00,55.02,55.12,55.01,55.11,71346.0,53.5727,53.6701,53.563,53.6604,71346.0
2024-08-22 12:10:00,55.11,55.13,55.03,55.04,175458.0,53.6604,53.6798,53.5825,53.5922,175458.0
2024-08-22 12:20:00,55.05,55.17,55.04,55.13,178527.0,53.6019,53.7188,53.5922,53.6798,178527.0
2024-08-22 12:30:00,55.12,55.16,55.07,55.14,135593.0,53.6701,53.7091,53.6214,53.6896,135593.0
2024-08-22 12:40:00,55.14,55.16,55.09,55.1,79041.0,53.6896,53.7091,53.6409,53.6506,79041.0
2024-08-22 12:50:00,55.11,55.11,55.0,55.02,79579.0,53.6604,53.6604,53.5533,53.5727,79579.0
2024-08-22 13:00:00,55.02,55.06,54.96,55.04,137725.0,53.5727,53.6117,53.5143,53.5922,137725.0
2024-08-22 13:10:00,55.04,55.12,55.03,55.06,116246.0,53.5922,53.6701,53.5825,53.6117,116246.0
2024-08-22 13:20:00,55.07,55.08,54.96,54.96,51187.0,53.6214,53.6312,53.5143,53.5143,51187.0
2024-08-22 13:30:00,54.95,54.98,54.85,54.96,60520.0,53.5046,53.5338,53.4072,53.5143,60520.0
2024-08-22 13:40:00,54.96,55.02,54.92,54.98,53221.0,53.5143,53.5727,53.4754,53.5338,53221.0
2024-08-22 13:50:00,54.98,55.0,54.9,54.93,30520.0,53.5338,53.5533,53.4559,53.4851,30520.0
2024-08-22 14:00:00,54.92,55.06,54.88,55.05,56533.0,53.4754,53.6117,53.4364,53.6019,56533.0
2024-08-22 14:10:00,55.05,55.15,55.04,55.15,56722.0,53.6019,53.6993,53.5922,53.6993,56722.0
2024-08-22 14:20:00,55.16,55.17,55.11,55.14,73485.0,53.7091,53.7188,53.6604,53.6896,73485.0
2024-08-22 14:30:00,55.13,55.17,55.07,55.16,87860.0,53.6798,53.7188,53.6214,53.7091,87860.0
2024-08-22 14:40:00,55.16,55.18,55.11,55.13,51326.0,53.7091,53.7285,53.6604,53.6798,51326.0
2024-08-22 14:50:00,55.13,55.15,55.07,55.08,60742.0,53.6798,53.6993,53.6214,53.6312,60742.0
2024-08-22 15:00:00,55.08,55.18,55.08,55.15,35948.0,53.6312,53.7285,53.6312,53.6993,35948.0
2024-08-22 15:10:00,55.17,55.19,55.11,55.14,77724.0,53.7188,53.7383,53.6604,53.6896,77724.0
2024-08-22 15:20:00,55.14,55.15,55.03,55.05,130409.0,53.6896,53.6993,53.5825,53.6019,130409.0
2024-08-22 15:30:00,55.05,55.11,55.04,55.08,111535.0,53.6019,53.6604,53.5922,53.6312,111535.0
2024-08-22 15:40:00,55.08,55.08,54.98,55.01,196921.0,53.6312,53.6312,53.5338,53.563,196921.0
2024-08-22 15:50:00,55.01,55.05,54.8,54.95,996507.0,53.563,53.6019,53.3585,53.5046,996507.0
2024-08-23 09:30:00,55.35,55.71,55.25,55.66,448462.0,53.8941,54.2446,53.7967,54.1959,448462.0
2024-08-23 09:40:00,55.67,55.85,55.52,55.54,569167.0,54.2056,54.3809,54.0596,54.0791,569167.0
2024-08-23 09:50:00,55.52,55.63,55.38,55.63,223668.0,54.0596,54.1667,53.9233,54.1667,223668.0
2024-08-23 10:00:00,55.64,56.55,55.63,56.53,1551274.0,54.1764,55.0625,54.1667,55.043,1551274.0
2024-08-23 10:10:00,56.53,56.84,56.44,56.5,927842.0,55.043,55.3449,54.9554,55.0138,927842.0
2024-08-23 10:20:00,56.5,57.12,56.49,57.11,964263.0,55.0138,55.6175,55.0041,55.6078,964263.0
2024-08-23 10:30:00,57.11,57.43,57.06,57.4,1122725.0,55.6078,55.9193,55.5591,55.8901,1122725.0
2024-08-23 10:40:00,57.4,57.6,57.04,57.08,1358359.0,55.8901,56.0849,55.5396,55.5785,1358359.0
2024-08-23 10:50:00,57.08,57.28,56.76,57.26,1188845.0,55.5785,55.7733,55.267,55.7538,1188845.0
2024-08-23 11:00:00,57.26,57.84,57.15,57.83,1294136.0,55.7538,56.3186,55.6467,56.3088,1294136.0
2024-08-23 11:10:00,57.83,57.92,57.6,57.92,672518.0,56.3088,56.3965,56.0849,56.3965,672518.0
2024-08-23 11:20:00,57.92,58.21,57.89,58.2,579508.0,56.3965,56.6788,56.3672,56.6691,579508.0
2024-08-23 11:30:00,58.21,58.43,58.11,58.16,978760.0,56.6788,56.893,56.5815,56.6301,978760.0
2024-08-23 11:40:00,58.16,58.29,57.86,57.94,931224.0,56.6301,56.7567,56.338,56.4159,931224.0
2024-08-23 11:50:00,57.94,57.97,57.58,57.61,819168.0,56.4159,56.4451,56.0654,56.0946,819168.0
2024-08-23 12:00:00,57.61,57.62,57.25,57.54,1044152.0,56.0946,56.1043,55.7441,56.0264,1044152.0
2024-08-23 12:10:00,57.55,57.62,57.46,57.6,175738.0,56.0362,56.1043,55.9486,56.0849,175738.0
2024-08-23 12:20:00,57.61,57.69,57.48,57.52,258044.0,56.0946,56.1725,55.968,56.007,258044.0
2024-08-23 12:30:00,57.51,57.67,57.48,57.57,222697.0,55.9972,56.153,55.968,56.0557,222697.0
2024-08-23 12:40:00,57.57,57.58,57.33,57.43,162721.0,56.0557,56.0654,55.822,55.9193,162721.0
2024-08-23 12:50:00,57.43,57.61,57.41,57.52,316684.0,55.9193,56.0946,55.8999,56.007,316684.0
2024-08-23 13:00:00,57.51,57.6,57.48,57.52,178358.0,55.9972,56.0849,55.968,56.007,178358.0
2024-08-23 13:10:00,57.52,57.56,57.48,57.55,181848.0,56.007,56.0459,55.968,56.0362,181848.0
2024-08-23 13:20:00,57.55,57.59,57.48,57.53,122275.0,56.0362,56.0751,55.968,56.0167,122275.0
2024-08-23 13:30:00,57.52,57.6,57.47,57.59,402479.0,56.007,56.0849,55.9583,56.0751,402479.0
2024-08-23 13:40:00,57.58,57.59,57.49,57.54,158577.0,56.0654,56.0751,55.9778,56.0264,158577.0
2024-08-23 13:50:00,57.54,57.68,57.52,57.55,422460.0,56.0264,56.1628,56.007,56.0362,422460.0
2024-08-23 14:00:00,57.55,57.75,57.55,57.63,434405.0,56.0362,56.2309,56.0362,56.1141,434405.0
2024-08-23 14:10:00,57.63,57.71,57.59,57.69,214357.0,56.1141,56.192,56.0751,56.1725,214357.0
2024-08-23 14:20:00,57.69,57.74,57.65,57.71,193310.0,56.1725,56.2212,56.1336,56.192,193310.0
2024-08-23 14:30:00,57.7,57.74,57.63,57.66,222703.0,56.1822,56.2212,56.1141,56.1433,222703.0
2024-08-23 14:40:00,57.65,57.7,57.62,57.7,286962.0,56.1336,56.1822,56.1043,56.1822,286962.0
2024-08-23 14:50:00,57.69,57.71,57.57,57.61,561327.0,56.1725,56.192,56.0557,56.0946,561327.0
2024-08-23 15:00:00,57.62,57.62,57.39,57.47,260863.0,56.1043,56.1043,55.8804,55.9583,260863.0
2024-08-23 15:10:00,57.48,57.6,57.41,57.46,470772.0,55.968,56.0849,55.8999,55.9486,470772.0
2024-08-23 15:20:00,57.46,57.58,57.44,57.57,237800.0,55.9486,56.0654,55.9291,56.0557,237800.0
2024-08-23 15:30:00,57.57,57.59,57.48,57.49,296951.0,56.0557,56.0751,55.968,55.9778,296951.0
2024-08-23 15:40:00,57.5,57.56,57.46,57.53,492529.0,55.9875,56.0459,55.9486,56.0167,492529.0
2024-08-23 15:50:00,57.53,57.75,57.53,57.71,2076720.0,56.0167,56.2309,56.0167,56.192,2076720.0
2024-08-26 09:30:00,58.22,58.43,57.83,58.1,1269809.0,56.6886,56.893,56.3088,56.5717,1269809.0
2024-08-26 09:40:00,58.1,58.41,57.95,58.38,392849.0,56.5717,56.8736,56.4257,56.8444,392849.0
2024-08-26 09:50:00,58.38,58.39,58.01,58.13,253109.0,56.8444,56.8541,56.4841,56.6009,253109.0
2024-08-26 10:00:00,58.14,58.21,58.01,58.18,233844.0,56.6107,56.6788,56.4841,56.6496,233844.0
2024-08-26 10:10:00,58.19,58.19,57.94,57.98,156802.0,56.6593,56.6593,56.4159,56.4549,156802.0
2024-08-26 10:20:00,57.99,58.0,57.79,57.94,221956.0,56.4646,56.4743,56.2699,56.4159,221956.0
2024-08-26 10:30:00,57.93,58.01,57.82,57.89,188025.0,56.4062,56.4841,56.2991,56.3672,188025.0
2024-08-26 10:40:00,57.89,57.97,57.79,57.84,126972.0,56.3672,56.4451,56.2699,56.3186,126972.0
2024-08-26 10:50:00,57.83,57.86,57.66,57.66,205635.0,56.3088,56.338,56.1433,56.1433,205635.0
2024-08-26 11:00:00,57.66,57.81,57.57,57.57,308523.0,56.1433,56.2893,56.0557,56.0557,308523.0
2024-08-26 11:10:00,57.58,57.67,57.52,57.57,332410.0,56.0654,56.153,56.007,56.0557,332410.0
2024-08-26 11:20:00,57.57,57.58,57.45,57.56,153007.0,56.0557,56.0654,55.9388,56.0459,153007.0
2024-08-26 11:30:00,57.57,57.61,57.5,57.61,86385.0,56.0557,56.0946,55.9875,56.0946,86385.0
2024-08-26 11:40:00,57.62,57.68,57.51,57.63,108275.0,56.1043,56.1628,55.9972,56.1141,108275.0
2024-08-26 11:50:00,57.64,57.66,57.57,57.6,153709.0,56.1238,56.1433,56.0557,56.0849,153709.0
2024-08-26 12:00:00,57.6,57.68,57.54,57.64,127498.0,56.0849,56.1628,56.0264,56.1238,127498.0
2024-08-26 12:10:00,57.64,57.67,57.54,57.62,212964.0,56.1238,56.153,56.0264,56.1043,212964.0
2024-08-26 12:20:00,57.62,57.68,57.57,57.64,164647.0,56.1043,56.1628,56.0557,56.1238,164647.0
2024-08-26 12:30:00,57.63,57.73,57.6,57.66,109705.0,56.1141,56.2114,56.0849,56.1433,109705.0
2024-08-26 12:40:00,57.65,57.68,57.58,57.59,134679.0,56.1336,56.1628,56.0654,56.0751,134679.0
2024-08-26 12:50:00,57.6,57.74,57.58,57.72,127121.0,56.0849,56.2212,56.0654,56.2017,127121.0
2024-08-26 13:00:00,57.72,57.8,57.68,57.72,63308.0,56.2017,56.2796,56.1628,56.2017,63308.0
2024-08-26 13:10:00,57.73,57.78,57.71,57.74,87961.0,56.2114,56.2601,56.192,56.2212,87961.0
2024-08-26 13:20:00,57.75,57.77,57.68,57.71,73129.0,56.2309,56.2504,56.1628,56.192,73129.0
2024-08-26 13:30:00,57.71,57.72,57.55,57.56,71348.0,56.192,56.2017,56.0362,56.0459,71348.0
2024-08-26 13:40:00,57.56,57.62,57.5,57.5,57250.0,56.0459,56.1043,55.9875,55.9875,57250.0
2024-08-26 13:50:00,57.51,57.55,57.47,57.53,57491.0,55.9972,56.0362,55.9583,56.0167,57491.0
2024-08-26 14:00:00,57.54,57.62,57.47,57.49,107066.0,56.0264,56.1043,55.9583,55.9778,107066.0
2024-08-26 14:10:00,57.49,57.54,57.46,57.53,96661.0,55.9778,56.0264,55.9486,56.0167,96661.0
2024-08-26 14:20:00,57.54,57.61,57.5,57.59,96123.0,56.0264,56.0946,55.9875,56.0751,96123.0
2024-08-26 14:30:00,57.59,57.64,57.56,57.59,101881.0,56.0751,56.1238,56.0459,56.0751,101881.0
2024-08-26 14:40:00,57.59,57.62,57.49,57.5,163873.0,56.0751,56.1043,55.9778,55.9875,163873.0
2024-08-26 14:50:00,57.49,57.59,57.47,57.59,185115.0,55.9778,56.0751,55.9583,56.0751,185115.0
2024-08-26 15:00:00,57.59,57.67,57.55,57.66,107633.0,56.0751,56.153,56.0362,56.1433,107633.0
2024-08-26 15:10:00,57.66,57.68,57.52,57.55,177223.0,56.1433,56.1628,56.007,56.0362,177223.0
2024-08-26 15:20:00,57.55,57.58,57.51,57.53,269500.0,56.0362,56.0654,55.9972,56.0167,269500.0
2024-08-26 15:30:00,57.54,57.6,57.48,57.56,336362.0,56.0264,56.0849,55.968,56.0459,336362.0
2024-08-26 15:40:00,57.57,57.63,57.48,57.5,235867.0,56.0557,56.1141,55.968,55.9875,235867.0
2024-08-26 15:50:00,57.5,57.54,57.19,57.26,1268152.0,55.9875,56.0264,55.6857,55.7538,1268152.0
2024-08-27 09:30:00,56.84,56.99,56.66,56.72,880713.0,55.3449,55.4909,55.1696,55.228,880713.0
2024-08-27 09:40:00,56.72,56.81,56.58,56.69,359879.0,55.228,55.3156,55.0917,55.1988,359879.0
2024-08-27 09:50:00,56.67,56.7,56.3,56.36,390398.0,55.1793,55.2085,54.8191,54.8775,390398.0
2024-08-27 10:00:00,56.37,56.68,56.28,56.55,441852.0,54.8872,55.1891,54.7996,55.0625,441852.0
2024-08-27 10:10:00,56.55,56.59,56.46,56.58,255343.0,55.0625,55.1014,54.9749,55.0917,255343.0
2024-08-27 10:20:00,56.57,56.78,56.57,56.75,148572.0,55.082,55.2864,55.082,55.2572,148572.0
2024-08-27 10:30:00,56.74,56.91,56.73,56.9,124845.0,55.2475,55.413,55.2378,55.4033,124845.0
2024-08-27 10:40:00,56.89,56.99,56.88,56.92,94088.0,55.3935,55.4909,55.3838,55.4228,94088.0
2024-08-27 10:50:00,56.91,57.07,56.88,57.03,109592.0,55.413,55.5688,55.3838,55.5299,109592.0
2024-08-27 11:00:00,57.04,57.04,56.89,56.91,111306.0,55.5396,55.5396,55.3935,55.413,111306.0
2024-08-27 11:10:00,56.9,56.93,56.72,56.75,99325.0,55.4033,55.4325,55.228,55.2572,99325.0
2024-08-27 11:20:00,56.74,56.84,56.74,56.78,104097.0,55.2475,55.3449,55.2475,55.2864,104097.0
2024-08-27 11:30:00,56.77,56.82,56.72,56.8,82231.0,55.2767,55.3254,55.228,55.3059,82231.0
2024-08-27 11:40:00,56.79,56.8,56.67,56.67,186542.0,55.2962,55.3059,55.1793,55.1793,186542.0
2024-08-27 11:50:00,56.67,56.69,56.58,56.69,122733.0,55.1793,55.1988,55.0917,55.1988,122733.0
2024-08-27 12:00:00,56.68,56.7,56.54,56.56,50536.0,55.1891,55.2085,55.0528,55.0722,50536.0
2024-08-27 12:10:00,56.57,56.61,56.54,56.6,107714.0,55.082,55.1209,55.0528,55.1112,107714.0
2024-08-27 12:20:00,56.6,56.62,56.56,56.61,33274.0,55.1112,55.1306,55.0722,55.1209,33274.0
2024-08-27 12:30:00,56.61,56.67,56.56,56.6,56963.0,55.1209,55.1793,55.0722,55.1112,56963.0
2024-08-27 12:40:00,56.6,56.65,56.55,56.65,46106.0,55.1112,55.1599,55.0625,55.1599,46106.0
2024-08-27 12:50:00,56.65,56.7,56.62,56.64,30860.0,55.1599,55.2085,55.1306,55.1501,30860.0
2024-08-27 13:00:00,56.63,56.77,56.63,56.74,70764.0,55.1404,55.2767,55.1404,55.2475,70764.0
2024-08-27 13:10:00,56.74,56.74,56.67,56.71,102019.0,55.2475,55.2475,55.1793,55.2183,102019.0
2024-08-27 13:20:00,56.71,56.83,56.71,56.79,118044.0,55.2183,55.3351,55.2183,55.2962,118044.0
2024-08-27 13:30:00,56.79,56.82,56.75,56.78,96318.0,55.2962,55.3254,55.2572,55.2864,96318.0
2024-08-27 13:40:00,56.77,56.82,56.75,56.79,112616.0,55.2767,55.3254,55.2572,55.2962,112616.0
2024-08-27 13:50:00,56.79,56.79,56.69,56.72,118493.0,55.2962,55.2962,55.1988,55.228,118493.0
2024-08-27 14:00:00,56.71,56.75,56.64,56.73,158285.0,55.2183,55.2572,55.1501,55.2378,158285.0
2024-08-27 14:10:00,56.73,56.78,56.72,56.73,84817.0,55.2378,55.2864,55.228,55.2378,84817.0
2024-08-27 14:20:00,56.73,56.74,56.67,56.71,107661.0,55.2378,55.2475,55.1793,55.2183,107661.0
2024-08-27 14:30:00,56.71,56.77,56.68,56.76,69084.0,55.2183,55.2767,55.1891,55.267,69084.0
2024-08-27 14:40:00,56.76,56.83,56.75,56.79,121718.0,55.267,55.3351,55.2572,55.2962,121718.0
2024-08-27 14:50:00,56.8,56.85,56.71,56.73,118109.0,55.3059,55.3546,55.2183,55.2378,118109.0
2024-08-27 15:00:00,56.72,56.8,56.71,56.79,135122.0,55.228,55.3059,55.2183,55.2962,135122.0
2024-08-27 15:10:00,56.79,56.8,56.73,56.73,202080.0,55.2962,55.3059,55.2378,55.2378,202080.0
2024-08-27 15:20:00,56.73,56.85,56.72,56.85,198462.0,55.2378,55.3546,55.228,55.3546,198462.0
2024-08-27 15:30:00,56.85,56.86,56.73,56.75,185613.0,55.3546,55.3643,55.2378,55.2572,185613.0
2024-08-27 15:40:00,56.75,56.84,56.74,56.83,215422.0,55.2572,55.3449,55.2475,55.3351,215422.0
2024-08-27 15:50:00,56.83,56.87,56.74,56.77,848355.0,55.3351,55.3741,55.2475,55.2767,848355.0
2024-08-28 09:30:00,56.6,56.83,56.44,56.83,250989.0,55.1112,55.3351,54.9554,55.3351,250989.0
2024-08-28 09:40:00,56.84,57.29,56.77,57.23,239896.0,55.3449,55.783,55.2767,55.7246,239896.0
2024-08-28 09:50:00,57.23,57.28,57.11,57.13,222761.0,55.7246,55.7733,55.6078,55.6272,222761.0
2024-08-28 10:00:00,57.13,57.19,56.97,57.11,143705.0,55.6272,55.6857,55.4714,55.6078,143705.0
2024-08-28 10:10:00,57.12,57.22,57.04,57.18,88832.0,55.6175,55.7149,55.5396,55.6759,88832.0
2024-08-28 10:20:00,57.17,57.21,57.08,57.1,68347.0,55.6662,55.7051,55.5785,55.598,68347.0
2024-08-28 10:30:00,57.1,57.45,57.09,57.4,118544.0,55.598,55.9388,55.5883,55.8901,118544.0
2024-08-28 10:40:00,57.4,57.52,57.31,57.45,189291.0,55.8901,56.007,55.8025,55.9388,189291.0
2024-08-28 10:50:00,57.44,57.51,57.36,57.46,101732.0,55.9291,55.9972,55.8512,55.9486,101732.0
2024-08-28 11:00:00,57.45,57.61,57.43,57.52,162553.0,55.9388,56.0946,55.9193,56.007,162553.0
2024-08-28 11:10:00,57.52,57.58,57.28,57.3,592572.0,56.007,56.0654,55.7733,55.7928,592572.0
2024-08-28 11:20:00,57.3,57.47,57.16,57.25,576870.0,55.7928,55.9583,55.6564,55.7441,576870.0
2024-08-28 11:30:00,57.23,57.31,57.11,57.27,228337.0,55.7246,55.8025,55.6078,55.7635,228337.0
2024-08-28 11:40:00,57.25,57.29,57.2,57.25,55719.0,55.7441,55.783,55.6954,55.7441,55719.0
2024-08-28 11:50:00,57.24,57.35,57.23,57.32,118344.0,55.7343,55.8414,55.7246,55.8122,118344.0
2024-08-28 12:00:00,57.31,57.32,57.1,57.13,97631.0,55.8025,55.8122,55.598,55.6272,97631.0
2024-08-28 12:10:00,57.11,57.15,57.04,57.05,92685.0,55.6078,55.6467,55.5396,55.5493,92685.0
2024-08-28 12:20:00,57.05,57.05,56.93,56.96,86488.0,55.5493,55.5493,55.4325,55.4617,86488.0
2024-08-28 12:30:00,56.95,57.07,56.92,57.06,83803.0,55.452,55.5688,55.4228,55.5591,83803.0
2024-08-28 12:40:00,57.06,57.07,56.93,57.04,94146.0,55.5591,55.5688,55.4325,55.5396,94146.0
2024-08-28 12:50:00,57.02,57.11,56.97,57.05,59843.0,55.5201,55.6078,55.4714,55.5493,59843.0
2024-08-28 13:00:00,57.03,57.07,57.0,57.04,57975.0,55.5299,55.5688,55.5007,55.5396,57975.0
2024-08-28 13:10:00,57.03,57.14,57.01,57.13,217806.0,55.5299,55.637,55.5104,55.6272,217806.0
2024-08-28 13:20:00,57.13,57.13,57.02,57.08,63393.0,55.6272,55.6272,55.5201,55.5785,63393.0
2024-08-28 13:30:00,57.08,57.14,57.05,57.05,56692.0,55.5785,55.637,55.5493,55.5493,56692.0
2024-08-28 13:40:00,57.05,57.06,56.96,56.98,74364.0,55.5493,55.5591,55.4617,55.4812,74364.0
2024-08-28 13:50:00,56.98,57.0,56.85,56.87,135576.0,55.4812,55.5007,55.3546,55.3741,135576.0
2024-08-28 14:00:00,56.87,56.95,56.77,56.85,794604.0,55.3741,55.452,55.2767,55.3546,794604.0
2024-08-28 14:10:00,56.84,56.84,56.65,56.68,88971.0,55.3449,55.3449,55.1599,55.1891,88971.0
2024-08-28 14:20:00,56.69,56.71,56.62,56.68,176074.0,55.1988,55.2183,55.1306,55.1891,176074.0
2024-08-28 14:30:00,56.68,56.75,56.66,56.74,59455.0,55.1891,55.2572,55.1696,55.2475,59455.0
2024-08-28 14:40:00,56.74,56.83,56.74,56.79,170689.0,55.2475,55.3351,55.2475,55.2962,170689.0
2024-08-28 14:50:00,56.79,56.99,56.79,56.98,125009.0,55.2962,55.4909,55.2962,55.4812,125009.0
2024-08-28 15:00:00,56.98,57.07,56.94,56.96,141828.0,55.4812,55.5688,55.4422,55.4617,141828.0
2024-08-28 15:10:00,56.96,57.11,56.9,57.11,282986.0,55.4617,55.6078,55.4033,55.6078,282986.0
2024-08-28 15:20:00,57.11,57.21,57.07,57.21,233551.0,55.6078,55.7051,55.5688,55.7051,233551.0
2024-08-28 15:30:00,57.2,57.2,57.1,57.13,223762.0,55.6954,55.6954,55.598,55.6272,223762.0
2024-08-28 15:40:00,57.13,57.3,57.13,57.18,326353.0,55.6272,55.7928,55.6272,55.6759,326353.0
2024-08-28 15:50:00,57.18,57.29,57.08,57.25,866439.0,55.6759,55.783,55.5785,55.7441,866439.0
2024-08-29 09:30:00,57.71,57.73,57.02,57.04,657610.0,56.192,56.2114,55.5201,55.5396,657610.0
2024-08-29 09:40:00,57.06,57.24,56.78,56.88,154988.0,55.5591,55.7343,55.2864,55.3838,154988.0
2024-08-29 09:50:00,56.87,57.12,56.72,57.12,273439.0,55.3741,55.6175,55.228,55.6175,273439.0
2024-08-29 10:00:00,57.11,57.58,57.1,57.53,609354.0,55.6078,56.0654,55.598,56.0167,609354.0
2024-08-29 10:10:00,57.53,57.72,57.44,57.69,477406.0,56.0167,56.2017,55.9291,56.1725,477406.0
2024-08-29 10:20:00,57.71,57.78,57.61,57.7,207897.0,56.192,56.2601,56.0946,56.1822,207897.0
2024-08-29 10:30:00,57.7,57.71,57.44,57.48,225150.0,56.1822,56.192,55.9291,55.968,225150.0
2024-08-29 10:40:00,57.5,57.54,57.21,57.25,127387.0,55.9875,56.0264,55.7051,55.7441,127387.0
2024-08-29 10:50:00,57.24,57.32,57.14,57.22,127010.0,55.7343,55.8122,55.637,55.7149,127010.0
2024-08-29 11:00:00,57.22,57.29,57.1,57.12,586137.0,55.7149,55.783,55.598,55.6175,586137.0
2024-08-29 11:10:00,57.13,57.2,57.06,57.18,314960.0,55.6272,55.6954,55.5591,55.6759,314960.0
2024-08-29 11:20:00,57.18,57.32,57.17,57.32,94428.0,55.6759,55.8122,55.6662,55.8122,94428.0
2024-08-29 11:30:00,57.33,57.46,57.33,57.46,77723.0,55.822,55.9486,55.822,55.9486,77723.0
2024-08-29 11:40:00,57.46,57.5,57.35,57.48,50052.0,55.9486,55.9875,55.8414,55.968,50052.0
2024-08-29 11:50:00,57.49,57.58,57.44,57.57,49936.0,55.9778,56.0654,55.9291,56.0557,49936.0
2024-08-29 12:00:00,57.57,57.72,57.56,57.7,96933.0,56.0557,56.2017,56.0459,56.1822,96933.0
2024-08-29 12:10:00,57.7,57.76,57.65,57.67,79036.0,56.1822,56.2407,56.1336,56.153,79036.0
2024-08-29 12:20:00,57.66,57.72,57.61,57.71,72298.0,56.1433,56.2017,56.0946,56.192,72298.0
2024-08-29 12:30:00,57.71,57.71,57.62,57.67,81083.0,56.192,56.192,56.1043,56.153,81083.0
2024-08-29 12:40:00,57.69,57.73,57.61,57.62,93754.0,56.1725,56.2114,56.0946,56.1043,93754.0
2024-08-29 12:50:00,57.63,57.69,57.59,57.68,59492.0,56.1141,56.1725,56.0751,56.1628,59492.0
2024-08-29 13:00:00,57.67,57.71,57.63,57.66,145866.0,56.153,56.192,56.1141,56.1433,145866.0
2024-08-29 13:10:00,57.66,57.66,57.57,57.65,65133.0,56.1433,56.1433,56.0557,56.1336,65133.0
2024-08-29 13:20:00,57.65,57.71,57.63,57.7,57777.0,56.1336,56.192,56.1141,56.1822,57777.0
2024-08-29 13:30:00,57.7,57.76,57.68,57.7,66054.0,56.1822,56.2407,56.1628,56.1822,66054.0
2024-08-29 13:40:00,57.71,57.81,57.69,57.78,80016.0,56.192,56.2893,56.1725,56.2601,80016.0
2024-08-29 13:50:00,57.78,57.93,57.78,57.87,64977.0,56.2601,56.4062,56.2601,56.3478,64977.0
2024-08-29 14:00:00,57.87,57.88,57.79,57.87,88411.0,56.3478,56.3575,56.2699,56.3478,88411.0
2024-08-29 14:10:00,57.87,57.91,57.81,57.81,97617.0,56.3478,56.3867,56.2893,56.2893,97617.0
2024-08-29 14:20:00,57.8,57.82,57.67,57.74,225021.0,56.2796,56.2991,56.153,56.2212,225021.0
2024-08-29 14:30:00,57.73,57.79,57.53,57.53,196479.0,56.2114,56.2699,56.0167,56.0167,196479.0
2024-08-29 14:40:00,57.53,57.6,57.47,57.58,200188.0,56.0167,56.0849,55.9583,56.0654,200188.0
2024-08-29 14:50:00,57.58,57.62,57.44,57.57,92275.0,56.0654,56.1043,55.9291,56.0557,92275.0
2024-08-29 15:00:00,57.57,57.61,57.51,57.59,78507.0,56.0557,56.0946,55.9972,56.0751,78507.0
2024-08-29 15:10:00,57.6,57.79,57.57,57.76,102326.0,56.0849,56.2699,56.0557,56.2407,102326.0
2024-08-29 15:20:00,57.76,57.8,57.71,57.8,111421.0,56.2407,56.2796,56.192,56.2796,111421.0
2024-08-29 15:30:00,57.8,57.84,57.71,57.74,243616.0,56.2796,56.3186,56.192,56.2212,243616.0
2024-08-29 15:40:00,57.74,57.75,57.39,57.4,310690.0,56.2212,56.2309,55.8804,55.8901,310690.0
2024-08-29 15:50:00,57.4,57.48,57.36,57.39,681439.0,55.8901,55.968,55.8512,55.8804,681439.0
2024-08-30 09:30:00,57.59,57.79,57.49,57.77,383427.0,56.0751,56.2699,55.9778,56.2504,383427.0
2024-08-30 09:40:00,57.79,57.81,57.65,57.69,571925.0,56.2699,56.2893,56.1336,56.1725,571925.0
2024-08-30 09:50:00,57.69,57.82,57.65,57.76,139458.0,56.1725,56.2991,56.1336,56.2407,139458.0
2024-08-30 10:00:00,57.76,57.99,57.74,57.89,385191.0,56.2407,56.4646,56.2212,56.3672,385191.0
2024-08-30 10:10:00,57.87,57.91,57.71,57.79,270383.0,56.3478,56.3867,56.192,56.2699,270383.0
2024-08-30 10:20:00,57.78,57.86,57.73,57.84,232228.0,56.2601,56.338,56.2114,56.3186,232228.0
2024-08-30 10:30:00,57.84,57.89,57.7,57.78,279399.0,56.3186,56.3672,56.1822,56.2601,279399.0
2024-08-30 10:40:00,57.79,57.79,57.6,57.65,97476.0,56.2699,56.2699,56.0849,56.1336,97476.0
2024-08-30 10:50:00,57.65,57.71,57.57,57.59,84703.0,56.1336,56.192,56.0557,56.0751,84703.0
2024-08-30 11:00:00,57.58,57.65,57.53,57.54,161613.0,56.0654,56.1336,56.0167,56.0264,161613.0
2024-08-30 11:10:00,57.55,57.59,57.32,57.32,155582.0,56.0362,56.0751,55.8122,55.8122,155582.0
2024-08-30 11:20:00,57.32,57.35,57.25,57.35,235881.0,55.8122,55.8414,55.7441,55.8414,235881.0
2024-08-30 11:30:00,57.34,57.37,57.14,57.15,147798.0,55.8317,55.8609,55.637,55.6467,147798.0
2024-08-30 11:40:00,57.15,57.28,57.14,57.17,67972.0,55.6467,55.7733,55.637,55.6662,67972.0
2024-08-30 11:50:00,57.17,57.28,57.13,57.17,243732.0,55.6662,55.7733,55.6272,55.6662,243732.0
2024-08-30 12:00:00,57.17,57.25,57.07,57.24,89833.0,55.6662,55.7441,55.5688,55.7343,89833.0
2024-08-30 12:10:00,57.24,57.32,57.22,57.26,141777.0,55.7343,55.8122,55.7149,55.7538,141777.0
2024-08-30 12:20:00,57.26,57.28,57.15,57.17,183177.0,55.7538,55.7733,55.6467,55.6662,183177.0
2024-08-30 12:30:00,57.17,57.17,57.04,57.07,72053.0,55.6662,55.6662,55.5396,55.5688,72053.0
2024-08-30 12:40:00,57.06,57.11,57.03,57.09,90185.0,55.5591,55.6078,55.5299,55.5883,90185.0
2024-08-30 12:50:00,57.1,57.25,57.09,57.22,46713.0,55.598,55.7441,55.5883,55.7149,46713.0
2024-08-30 13:00:00,57.22,57.26,57.17,57.2,45645.0,55.7149,55.7538,55.6662,55.6954,45645.0
2024-08-30 13:10:00,57.19,57.25,57.15,57.22,75914.0,55.6857,55.7441,55.6467,55.7149,75914.0
2024-08-30 13:20:00,57.22,57.24,57.13,57.14,64522.0,55.7149,55.7343,55.6272,55.637,64522.0
2024-08-30 13:30:00,57.14,57.2,57.08,57.14,72120.0,55.637,55.6954,55.5785,55.637,72120.0
2024-08-30 13:40:00,57.13,57.18,57.12,57.15,68393.0,55.6272,55.6759,55.6175,55.6467,68393.0
2024-08-30 13:50:00,57.15,57.2,57.14,57.16,49913.0,55.6467,55.6954,55.637,55.6564,49913.0
2024-08-30 14:00:00,57.16,57.29,57.15,57.29,63343.0,55.6564,55.783,55.6467,55.783,63343.0
2024-08-30 14:10:00,57.29,57.31,57.23,57.24,117265.0,55.783,55.8025,55.7246,55.7343,117265.0
2024-08-30 14:20:00,57.23,57.33,57.23,57.27,101619.0,55.7246,55.822,55.7246,55.7635,101619.0
2024-08-30 14:30:00,57.27,57.37,57.25,57.36,101719.0,55.7635,55.8609,55.7441,55.8512,101719.0
2024-08-30 14:40:00,57.35,57.43,57.33,57.38,151829.0,55.8414,55.9193,55.822,55.8707,151829.0
2024-08-30 14:50:00,57.38,57.46,57.31,57.37,159840.0,55.8707,55.9486,55.8025,55.8609,159840.0
2024-08-30 15:00:00,57.36,57.4,57.34,57.35,127179.0,55.8512,55.8901,55.8317,55.8414,127179.0
2024-08-30 15:10:00,57.35,57.39,57.3,57.39,182376.0,55.8414,55.8804,55.7928,55.8804,182376.0
2024-08-30 15:20:00,57.39,57.53,57.39,57.51,98998.0,55.8804,56.0167,55.8804,55.9972,98998.0
2024-08-30 15:30:00,57.51,57.54,57.45,57.53,162131.0,55.9972,56.0264,55.9388,56.0167,162131.0
2024-08-30 15:40:00,57.53,57.61,57.51,57.55,183352.0,56.0167,56.0946,55.9972,56.0362,183352.0
2024-08-30 15:50:00,57.56,57.89,57.56,57.84,1000921.0,56.0459,56.3672,56.0459,56.3186,1000921.0
2024-09-03 09:30:00,57.27,58.07,57.2,57.85,747219.0,55.7635,56.5425,55.6954,56.3283,747219.0
2024-09-03 09:40:00,57.88,57.9,57.58,57.77,339640.0,56.3575,56.377,56.0654,56.2504,339640.0
2024-09-03 09:50:00,57.76,57.76,57.42,57.58,208437.0,56.2407,56.2407,55.9096,56.0654,208437.0
2024-09-03 10:00:00,57.56,57.59,56.99,57.16,383076.0,56.0459,56.0751,55.4909,55.6564,383076.0
2024-09-03 10:10:00,57.16,57.22,57.05,57.11,233714.0,55.6564,55.7149,55.5493,55.6078,233714.0
2024-09-03 10:20:00,57.11,57.17,57.0,57.05,237688.0,55.6078,55.6662,55.5007,55.5493,237688.0
2024-09-03 10:30:00,57.04,57.06,56.89,56.93,358072.0,55.5396,55.5591,55.3935,55.4325,358072.0
2024-09-03 10:40:00,56.93,57.09,56.87,56.91,166769.0,55.4325,55.5883,55.3741,55.413,166769.0
2024-09-03 10:50:00,56.93,57.21,56.9,57.2,115458.0,55.4325,55.7051,55.4033,55.6954,115458.0
2024-09-03 11:00:00,57.21,57.42,57.2,57.34,144167.0,55.7051,55.9096,55.6954,55.8317,144167.0
2024-09-03 11:10:00,57.35,57.56,57.32,57.38,927227.0,55.8414,56.0459,55.8122,55.8707,927227.0
2024-09-03 11:20:00,57.39,57.53,57.38,57.51,105514.0,55.8804,56.0167,55.8707,55.9972,105514.0
2024-09-03 11:30:00,57.5,57.51,57.38,57.4,109551.0,55.9875,55.9972,55.8707,55.8901,109551.0
2024-09-03 11:40:00,57.39,57.53,57.38,57.5,91014.0,55.8804,56.0167,55.8707,55.9875,91014.0
2024-09-03 11:50:00,57.5,57.56,57.48,57.52,46291.0,55.9875,56.0459,55.968,56.007,46291.0
2024-09-03 12:00:00,57.51,57.57,57.45,57.49,62933.0,55.9972,56.0557,55.9388,55.9778,62933.0
2024-09-03 12:10:00,57.49,57.53,57.41,57.5,50741.0,55.9778,56.0167,55.8999,55.9875,50741.0
2024-09-03 12:20:00,57.52,57.54,57.41,57.45,73756.0,56.007,56.0264,55.8999,55.9388,73756.0
2024-09-03 12:30:00,57.44,57.44,57.38,57.43,57627.0,55.9291,55.9291,55.8707,55.9193,57627.0
2024-09-03 12:40:00,57.42,57.43,57.3,57.33,148054.0,55.9096,55.9193,55.7928,55.822,148054.0
2024-09-03 12:50:00,57.33,57.36,57.29,57.31,53503.0,55.822,55.8512,55.783,55.8025,53503.0
2024-09-03 13:00:00,57.31,57.42,57.3,57.39,64095.0,55.8025,55.9096,55.7928,55.8804,64095.0
2024-09-03 13:10:00,57.4,57.41,57.26,57.33,63632.0,55.8901,55.8999,55.7538,55.822,63632.0
2024-09-03 13:20:00,57.33,57.38,57.29,57.29,80158.0,55.822,55.8707,55.783,55.783,80158.0
2024-09-03 13:30:00,57.29,57.34,57.23,57.33,122475.0,55.783,55.8317,55.7246,55.822,122475.0
2024-09-03 13:40:00,57.31,57.31,57.26,57.27,58089.0,55.8025,55.8025,55.7538,55.7635,58089.0
2024-09-03 13:50:00,57.28,57.31,57.12,57.16,201426.0,55.7733,55.8025,55.6175,55.6564,201426.0
2024-09-03 14:00:00,57.15,57.19,57.08,57.14,83906.0,55.6467,55.6857,55.5785,55.637,83906.0
2024-09-03 14:10:00,57.14,57.17,57.06,57.09,272602.0,55.637,55.6662,55.5591,55.5883,272602.0
2024-09-03 14:20:00,57.1,57.11,57.0,57.04,314600.0,55.598,55.6078,55.5007,55.5396,314600.0
2024-09-03 14:30:00,57.04,57.1,57.0,57.02,107308.0,55.5396,55.598,55.5007,55.5201,107308.0
2024-09-03 14:40:00,57.02,57.08,56.96,56.98,145684.0,55.5201,55.5785,55.4617,55.4812,145684.0
2024-09-03 14:50:00,56.98,57.01,56.87,56.9,167171.0,55.4812,55.5104,55.3741,55.4033,167171.0
2024-09-03 15:00:00,56.9,56.98,56.87,56.89,97168.0,55.4033,55.4812,55.3741,55.3935,97168.0
2024-09-03 15:10:00,56.9,56.97,56.87,56.9,83870.0,55.4033,55.4714,55.3741,55.4033,83870.0
2024-09-03 15:20:00,56.9,56.98,56.85,56.94,128105.0,55.4033,55.4812,55.3546,55.4422,128105.0
2024-09-03 15:30:00,56.94,57.07,56.85,56.87,178508.0,55.4422,55.5688,55.3546,55.3741,178508.0
2024-09-03 15:40:00,56.87,56.99,56.84,56.98,402723.0,55.3741,55.4909,55.3449,55.4812,402723.0
2024-09-03 15:50:00,56.98,57.09,56.83,57.06,1217289.0,55.4812,55.5883,55.3351,55.5591,1217289.0
2024-09-04 09:30:00,56.81,57.35,56.76,57.2,628344.0,55.3156,55.8414,55.267,55.6954,628344.0
2024-09-04 09:40:00,57.21,57.42,57.08,57.15,315348.0,55.7051,55.9096,55.5785,55.6467,315348.0
2024-09-04 09:50:00,57.14,57.4,57.13,57.31,169217.0,55.637,55.8901,55.6272,55.8025,169217.0
2024-09-04 10:00:00,57.3,57.3,56.77,56.89,522872.0,55.7928,55.7928,55.2767,55.3935,522872.0
2024-09-04 10:10:00,56.9,56.94,56.76,56.84,178525.0,55.4033,55.4422,55.267,55.3449,178525.0
2024-09-04 10:20:00,56.84,56.88,56.71,56.86,124458.0,55.3449,55.3838,55.2183,55.3643,124458.0
2024-09-04 10:30:00,56.87,57.0,56.75,56.96,188539.0,55.3741,55.5007,55.2572,55.4617,188539.0
2024-09-04 10:40:00,56.97,57.09,56.86,56.99,243937.0,55.4714,55.5883,55.3643,55.4909,243937.0
2024-09-04 10:50:00,57.0,57.19,56.95,57.12,112996.0,55.5007,55.6857,55.452,55.6175,112996.0
2024-09-04 11:00:00,57.14,57.16,56.97,56.97,94062.0,55.637,55.6564,55.4714,55.4714,94062.0
2024-09-04 11:10:00,56.96,56.99,56.78,56.85,100229.0,55.4617,55.4909,55.2864,55.3546,100229.0
2024-09-04 11:20:00,56.85,56.87,56.7,56.71,79757.0,55.3546,55.3741,55.2085,55.2183,79757.0
2024-09-04 11:30:00,56.71,56.71,56.56,56.61,162946.0,55.2183,55.2183,55.0722,55.1209,162946.0
2024-09-04 11:40:00,56.6,56.73,56.55,56.62,80838.0,55.1112,55.2378,55.0625,55.1306,80838.0
2024-09-04 11:50:00,56.63,56.65,56.57,56.62,53702.0,55.1404,55.1599,55.082,55.1306,53702.0
2024-09-04 12:00:00,56.62,56.67,56.57,56.65,197193.0,55.1306,55.1793,55.082,55.1599,197193.0
2024-09-04 12:10:00,56.66,56.7,56.59,56.61,297617.0,55.1696,55.2085,55.1014,55.1209,297617.0
2024-09-04 12:20:00,56.61,56.77,56.57,56.7,170328.0,55.1209,55.2767,55.082,55.2085,170328.0
2024-09-04 12:30:00,56.69,56.81,56.69,56.75,151821.0,55.1988,55.3156,55.1988,55.2572,151821.0
2024-09-04 12:40:00,56.74,56.75,56.62,56.72,79865.0,55.2475,55.2572,55.1306,55.228,79865.0
2024-09-04 12:50:00,56.71,56.76,56.66,56.67,37391.0,55.2183,55.267,55.1696,55.1793,37391.0
2024-09-04 13:00:00,56.66,56.68,56.57,56.65,88672.0,55.1696,55.1891,55.082,55.1599,88672.0
2024-09-04 13:10:00,56.64,56.66,56.54,56.56,86364.0,55.1501,55.1696,55.0528,55.0722,86364.0
2024-09-04 13:20:00,56.55,56.62,56.45,56.48,173385.0,55.0625,55.1306,54.9651,54.9943,173385.0
2024-09-04 13:30:00,56.48,56.49,56.41,56.47,109495.0,54.9943,55.0041,54.9262,54.9846,109495.0
2024-09-04 13:40:00,56.47,56.49,56.36,56.39,162862.0,54.9846,55.0041,54.8775,54.9067,162862.0
2024-09-04 13:50:00,56.38,56.41,56.26,56.29,359023.0,54.897,54.9262,54.7801,54.8093,359023.0
2024-09-04 14:00:00,56.29,56.3,56.13,56.16,170620.0,54.8093,54.8191,54.6535,54.6827,170620.0
2024-09-04 14:10:00,56.17,56.3,56.11,56.23,207351.0,54.6925,54.8191,54.6341,54.7509,207351.0
2024-09-04 14:20:00,56.23,56.3,56.21,56.28,65027.0,54.7509,54.8191,54.7314,54.7996,65027.0
2024-09-04 14:30:00,56.28,56.33,56.13,56.13,127284.0,54.7996,54.8483,54.6535,54.6535,127284.0
2024-09-04 14:40:00,56.13,56.27,56.12,56.23,98327.0,54.6535,54.7899,54.6438,54.7509,98327.0
2024-09-04 14:50:00,56.25,56.3,56.21,56.22,79846.0,54.7704,54.8191,54.7314,54.7412,79846.0
2024-09-04 15:00:00,56.22,56.29,56.16,56.28,123872.0,54.7412,54.8093,54.6827,54.7996,123872.0
2024-09-04 15:10:00,56.28,56.31,56.22,56.27,134592.0,54.7996,54.8288,54.7412,54.7899,134592.0
2024-09-04 15:20:00,56.27,56.33,56.25,56.3,334382.0,54.7899,54.8483,54.7704,54.8191,334382.0
2024-09-04 15:30:00,56.3,56.3,56.11,56.27,348433.0,54.8191,54.8191,54.6341,54.7899,348433.0
2024-09-04 15:40:00,56.27,56.41,56.24,56.3,628023.0,54.7899,54.9262,54.7606,54.8191,628023.0
2024-09-04 15:50:00,56.31,56.46,56.27,56.37,769912.0,54.8288,54.9749,54.7899,54.8872,769912.0
2024-09-05 09:30:00,56.86,57.02,56.26,56.26,551219.0,55.3643,55.5201,54.7801,54.7801,551219.0
2024-09-05 09:40:00,56.26,56.53,56.15,56.3,368162.0,54.7801,55.043,54.673,54.8191,368162.0
2024-09-05 09:50:00,56.3,56.33,56.2,56.27,104758.0,54.8191,54.8483,54.7217,54.7899,104758.0
2024-09-05 10:00:00,56.29,56.75,56.29,56.66,457842.0,54.8093,55.2572,54.8093,55.1696,457842.0
2024-09-05 10:10:00,56.65,56.65,56.39,56.51,427326.0,55.1599,55.1599,54.9067,55.0235,427326.0
2024-09-05 10:20:00,56.52,56.62,56.46,56.47,74168.0,55.0333,55.1306,54.9749,54.9846,74168.0
2024-09-05 10:30:00,56.48,56.61,56.25,56.25,125242.0,54.9943,55.1209,54.7704,54.7704,125242.0
2024-09-05 10:40:00,56.24,56.33,56.09,56.1,116198.0,54.7606,54.8483,54.6146,54.6243,116198.0
2024-09-05 10:50:00,56.09,56.15,55.99,56.01,157085.0,54.6146,54.673,54.5172,54.5367,157085.0
2024-09-05 11:00:00,56.01,56.21,56.01,56.09,84392.0,54.5367,54.7314,54.5367,54.6146,84392.0
2024-09-05 11:10:00,56.1,56.1,55.81,55.85,323270.0,54.6243,54.6243,54.342,54.3809,323270.0
2024-09-05 11:20:00,55.86,55.87,55.63,55.64,298453.0,54.3906,54.4004,54.1667,54.1764,298453.0
2024-09-05 11:30:00,55.64,55.78,55.63,55.75,182555.0,54.1764,54.3127,54.1667,54.2835,182555.0
2024-09-05 11:40:00,55.75,55.77,55.68,55.75,201557.0,54.2835,54.303,54.2154,54.2835,201557.0
2024-09-05 11:50:00,55.75,55.77,55.62,55.62,109126.0,54.2835,54.303,54.157,54.157,109126.0
2024-09-05 12:00:00,55.61,55.71,55.58,55.68,147498.0,54.1472,54.2446,54.118,54.2154,147498.0
2024-09-05 12:10:00,55.67,55.7,55.61,55.67,102041.0,54.2056,54.2348,54.1472,54.2056,102041.0
2024-09-05 12:20:00,55.67,55.79,55.66,55.73,87874.0,54.2056,54.3225,54.1959,54.2641,87874.0
2024-09-05 12:30:00,55.73,55.75,55.64,55.67,163923.0,54.2641,54.2835,54.1764,54.2056,163923.0
2024-09-05 12:40:00,55.68,55.76,55.67,55.72,122683.0,54.2154,54.2933,54.2056,54.2543,122683.0
2024-09-05 12:50:00,55.71,55.86,55.71,55.8,121192.0,54.2446,54.3906,54.2446,54.3322,121192.0
2024-09-05 13:00:00,55.8,55.81,55.66,55.74,81619.0,54.3322,54.342,54.1959,54.2738,81619.0
2024-09-05 13:10:00,55.72,55.85,55.71,55.85,162307.0,54.2543,54.3809,54.2446,54.3809,162307.0
2024-09-05 13:20:00,55.84,55.93,55.82,55.85,119891.0,54.3712,54.4588,54.3517,54.3809,119891.0
2024-09-05 13:30:00,55.85,55.96,55.8,55.95,98723.0,54.3809,54.488,54.3322,54.4783,98723.0
2024-09-05 13:40:00,55.94,56.13,55.92,56.07,162513.0,54.4685,54.6535,54.4491,54.5951,162513.0
2024-09-05 13:50:00,56.07,56.11,55.99,56.11,101636.0,54.5951,54.6341,54.5172,54.6341,101636.0
2024-09-05 14:00:00,56.11,56.14,56.06,56.1,77355.0,54.6341,54.6633,54.5854,54.6243,77355.0
2024-09-05 14:10:00,56.11,56.18,56.06,56.17,109050.0,54.6341,54.7022,54.5854,54.6925,109050.0
2024-09-05 14:20:00,56.18,56.19,56.06,56.09,111024.0,54.7022,54.712,54.5854,54.6146,111024.0
2024-09-05 14:30:00,56.08,56.16,56.06,56.11,69544.0,54.6049,54.6827,54.5854,54.6341,69544.0
2024-09-05 14:40:00,56.11,56.2,56.08,56.2,55308.0,54.6341,54.7217,54.6049,54.7217,55308.0
2024-09-05 14:50:00,56.19,56.23,56.1,56.1,65382.0,54.712,54.7509,54.6243,54.6243,65382.0
2024-09-05 15:00:00,56.09,56.09,56.0,56.01,59528.0,54.6146,54.6146,54.527,54.5367,59528.0
2024-09-05 15:10:00,56.0,56.04,55.92,55.98,124294.0,54.527,54.5659,54.4491,54.5075,124294.0
2024-09-05 15:20:00,55.98,56.03,55.95,56.0,103824.0,54.5075,54.5562,54.4783,54.527,103824.0
2024-09-05 15:30:00,56.0,56.05,55.97,55.98,197313.0,54.527,54.5756,54.4977,54.5075,197313.0
2024-09-05 15:40:00,55.98,55.99,55.81,55.93,261699.0,54.5075,54.5172,54.342,54.4588,261699.0
2024-09-05 15:50:00,55.93,55.95,55.8,55.89,977955.0,54.4588,54.4783,54.3322,54.4198,977955.0
2024-09-06 09:30:00,56.02,56.47,55.92,56.25,547466.0,54.5464,54.9846,54.4491,54.7704,547466.0
2024-09-06 09:40:00,56.24,56.45,56.14,56.35,261339.0,54.7606,54.9651,54.6633,54.8677,261339.0
2024-09-06 09:50:00,56.35,56.47,56.25,56.3,245610.0,54.8677,54.9846,54.7704,54.8191,245610.0
2024-09-06 10:00:00,56.31,56.36,56.05,56.21,604200.0,54.8288,54.8775,54.5756,54.7314,604200.0
2024-09-06 10:10:00,56.22,56.26,55.85,55.98,369620.0,54.7412,54.7801,54.3809,54.5075,369620.0
2024-09-06 10:20:00,55.98,56.04,55.51,55.58,287260.0,54.5075,54.5659,54.0498,54.118,287260.0
2024-09-06 10:30:00,55.58,55.65,55.42,55.51,375888.0,54.118,54.1862,53.9622,54.0498,375888.0
2024-09-06 10:40:00,55.51,55.52,55.33,55.38,279776.0,54.0498,54.0596,53.8746,53.9233,279776.0
2024-09-06 10:50:00,55.38,55.42,55.23,55.28,194297.0,53.9233,53.9622,53.7772,53.8259,194297.0
2024-09-06 11:00:00,55.28,55.76,55.27,55.37,309510.0,53.8259,54.2933,53.8162,53.9135,309510.0
2024-09-06 11:10:00,55.38,55.45,54.96,55.01,462905.0,53.9233,53.9914,53.5143,53.563,462905.0
2024-09-06 11:20:00,55.01,55.1,54.79,54.84,907322.0,53.563,53.6506,53.3488,53.3975,907322.0
2024-09-06 11:30:00,54.83,55.04,54.82,54.92,277381.0,53.3877,53.5922,53.378,53.4754,277381.0
2024-09-06 11:40:00,54.91,54.95,54.7,54.95,433698.0,53.4656,53.5046,53.2612,53.5046,433698.0
2024-09-06 11:50:00,54.95,54.96,54.83,54.89,123007.0,53.5046,53.5143,53.3877,53.4462,123007.0
2024-09-06 12:00:00,54.88,54.99,54.88,54.98,146108.0,53.4364,53.5435,53.4364,53.5338,146108.0
2024-09-06 12:10:00,54.98,55.08,54.89,54.94,137400.0,53.5338,53.6312,53.4462,53.4948,137400.0
2024-09-06 12:20:00,54.93,54.99,54.79,54.82,477918.0,53.4851,53.5435,53.3488,53.378,477918.0
2024-09-06 12:30:00,54.81,54.95,54.73,54.8,387402.0,53.3683,53.5046,53.2904,53.3585,387402.0
2024-09-06 12:40:00,54.8,54.88,54.64,54.65,264866.0,53.3585,53.4364,53.2027,53.2125,264866.0
2024-09-06 12:50:00,54.65,54.9,54.56,54.85,421156.0,53.2125,53.4559,53.1248,53.4072,421156.0
2024-09-06 13:00:00,54.86,55.06,54.8,55.04,262113.0,53.4169,53.6117,53.3585,53.5922,262113.0
2024-09-06 13:10:00,55.04,55.08,54.97,55.0,243888.0,53.5922,53.6312,53.524,53.5533,243888.0
2024-09-06 13:20:00,54.99,55.17,54.98,55.11,324946.0,53.5435,53.7188,53.5338,53.6604,324946.0
2024-09-06 13:30:00,55.1,55.12,55.01,55.03,131509.0,53.6506,53.6701,53.563,53.5825,131509.0
2024-09-06 13:40:00,55.03,55.08,55.01,55.02,176393.0,53.5825,53.6312,53.563,53.5727,176393.0
2024-09-06 13:50:00,55.02,55.1,55.0,55.03,214682.0,53.5727,53.6506,53.5533,53.5825,214682.0
2024-09-06 14:00:00,55.03,55.05,54.95,54.98,397589.0,53.5825,53.6019,53.5046,53.5338,397589.0
2024-09-06 14:10:00,54.97,55.07,54.89,54.91,381593.0,53.524,53.6214,53.4462,53.4656,381593.0
2024-09-06 14:20:00,54.91,54.92,54.74,54.78,285240.0,53.4656,53.4754,53.3001,53.339,285240.0
2024-09-06 14:30:00,54.78,54.81,54.62,54.75,310752.0,53.339,53.3683,53.1833,53.3098,310752.0
2024-09-06 14:40:00,54.76,54.81,54.69,54.78,327914.0,53.3196,53.3683,53.2514,53.339,327914.0
2024-09-06 14:50:00,54.79,54.85,54.73,54.83,235216.0,53.3488,53.4072,53.2904,53.3877,235216.0
2024-09-06 15:00:00,54.84,55.0,54.84,54.97,146704.0,53.3975,53.5533,53.3975,53.524,146704.0
2024-09-06 15:10:00,54.97,55.02,54.93,54.96,112403.0,53.524,53.5727,53.4851,53.5143,112403.0
2024-09-06 15:20:00,54.96,55.08,54.94,55.01,153103.0,53.5143,53.6312,53.4948,53.563,153103.0
2024-09-06 15:30:00,55.01,55.01,54.82,54.87,372117.0,53.563,53.563,53.378,53.4267,372117.0
2024-09-06 15:40:00,54.86,55.0,54.83,54.99,382018.0,53.4169,53.5533,53.3877,53.5435,382018.0
2024-09-06 15:50:00,55.0,55.01,54.76,54.84,1565663.0,53.5533,53.563,53.3196,53.3975,1565663.0
2024-09-09 09:30:00,55.12,55.37,54.75,55.25,1178302.0,53.6701,53.9135,53.3098,53.7967,1178302.0
2024-09-09 09:40:00,55.25,55.48,55.05,55.11,536018.0,53.7967,54.0206,53.6019,53.6604,536018.0
2024-09-09 09:50:00,55.09,55.1,54.9,55.0,241456.0,53.6409,53.6506,53.4559,53.5533,241456.0
2024-09-09 10:00:00,55.01,55.43,55.01,55.42,147721.0,53.563,53.9719,53.563,53.9622,147721.0
2024-09-09 10:10:00,55.42,55.65,55.37,55.5,330173.0,53.9622,54.1862,53.9135,54.0401,330173.0
2024-09-09 10:20:00,55.5,55.55,55.3,55.37,262161.0,54.0401,54.0888,53.8454,53.9135,262161.0
2024-09-09 10:30:00,55.37,55.5,55.32,55.46,117090.0,53.9135,54.0401,53.8648,54.0012,117090.0
2024-09-09 10:40:00,55.45,55.47,55.29,55.4,100667.0,53.9914,54.0109,53.8356,53.9427,100667.0
2024-09-09 10:50:00,55.4,55.4,55.14,55.15,257515.0,53.9427,53.9427,53.6896,53.6993,257515.0
2024-09-09 11:00:00,55.14,55.19,55.03,55.15,77167.0,53.6896,53.7383,53.5825,53.6993,77167.0
2024-09-09 11:10:00,55.14,55.2,55.04,55.05,63127.0,53.6896,53.748,53.5922,53.6019,63127.0
2024-09-09 11:20:00,55.05,55.16,55.02,55.16,134701.0,53.6019,53.7091,53.5727,53.7091,134701.0
2024-09-09 11:30:00,55.16,55.26,55.13,55.21,78110.0,53.7091,53.8064,53.6798,53.7577,78110.0
2024-09-09 11:40:00,55.21,55.32,55.08,55.31,96010.0,53.7577,53.8648,53.6312,53.8551,96010.0
2024-09-09 11:50:00,55.31,55.37,55.28,55.3,65893.0,53.8551,53.9135,53.8259,53.8454,65893.0
2024-09-09 12:00:00,55.3,55.42,55.25,55.41,121347.0,53.8454,53.9622,53.7967,53.9525,121347.0
2024-09-09 12:10:00,55.41,55.54,55.41,55.54,171961.0,53.9525,54.0791,53.9525,54.0791,171961.0
2024-09-09 12:20:00,55.54,55.58,55.45,55.45,144980.0,54.0791,54.118,53.9914,53.9914,144980.0
2024-09-09 12:30:00,55.45,55.6,55.44,55.48,470785.0,53.9914,54.1375,53.9817,54.0206,470785.0
2024-09-09 12:40:00,55.48,55.59,55.48,55.54,105427.0,54.0206,54.1277,54.0206,54.0791,105427.0
2024-09-09 12:50:00,55.55,55.56,55.46,55.49,64306.0,54.0888,54.0985,54.0012,54.0304,64306.0
2024-09-09 13:00:00,55.49,55.55,55.45,55.5,102715.0,54.0304,54.0888,53.9914,54.0401,102715.0
2024-09-09 13:10:00,55.49,55.51,55.43,55.45,76423.0,54.0304,54.0498,53.9719,53.9914,76423.0
2024-09-09 13:20:00,55.45,55.45,55.38,55.42,106390.0,53.9914,53.9914,53.9233,53.9622,106390.0
2024-09-09 13:30:00,55.43,55.43,55.33,55.34,80445.0,53.9719,53.9719,53.8746,53.8843,80445.0
2024-09-09 13:40:00,55.35,55.4,55.27,55.3,74398.0,53.8941,53.9427,53.8162,53.8454,74398.0
2024-09-09 13:50:00,55.3,55.35,55.25,55.28,263536.0,53.8454,53.8941,53.7967,53.8259,263536.0
2024-09-09 14:00:00,55.28,55.35,55.25,55.33,92713.0,53.8259,53.8941,53.7967,53.8746,92713.0
2024-09-09 14:10:00,55.32,55.44,55.3,55.43,143012.0,53.8648,53.9817,53.8454,53.9719,143012.0
2024-09-09 14:20:00,55.43,55.43,55.34,55.35,106948.0,53.9719,53.9719,53.8843,53.8941,106948.0
2024-09-09 14:30:00,55.36,55.38,55.23,55.24,263973.0,53.9038,53.9233,53.7772,53.7869,263973.0
2024-09-09 14:40:00,55.25,55.38,55.22,55.3,87104.0,53.7967,53.9233,53.7675,53.8454,87104.0
2024-09-09 14:50:00,55.3,55.31,55.23,55.24,64681.0,53.8454,53.8551,53.7772,53.7869,64681.0
2024-09-09 15:00:00,55.23,55.36,55.13,55.33,152136.0,53.7772,53.9038,53.6798,53.8746,152136.0
2024-09-09 15:10:00,55.32,55.43,55.26,55.36,103157.0,53.8648,53.9719,53.8064,53.9038,103157.0
2024-09-09 15:20:00,55.37,55.38,55.27,55.35,273487.0,53.9135,53.9233,53.8162,53.8941,273487.0
2024-09-09 15:30:00,55.35,55.37,55.27,55.33,268623.0,53.8941,53.9135,53.8162,53.8746,268623.0
2024-09-09 15:40:00,55.33,55.44,55.23,55.23,294211.0,53.8746,53.9817,53.7772,53.7772,294211.0
2024-09-09 15:50:00,55.23,55.3,55.15,55.3,853737.0,53.7772,53.8454,53.6993,53.8454,853737.0
2024-09-10 09:30:00,55.55,55.55,54.77,55.12,605802.0,54.0888,54.0888,53.3293,53.6701,605802.0
2024-09-10 09:40:00,55.15,55.29,55.04,55.05,296901.0,53.6993,53.8356,53.5922,53.6019,296901.0
2024-09-10 09:50:00,55.05,55.14,54.78,54.83,210557.0,53.6019,53.6896,53.339,53.3877,210557.0
2024-09-10 10:00:00,54.82,54.92,54.38,54.45,567858.0,53.378,53.4754,52.9496,53.0177,567858.0
2024-09-10 10:10:00,54.45,54.45,53.96,54.08,673951.0,53.0177,53.0177,52.5406,52.6575,673951.0
2024-09-10 10:20:00,54.08,54.09,53.87,54.05,555940.0,52.6575,52.6672,52.453,52.6282,555940.0
2024-09-10 10:30:00,54.04,54.18,53.85,54.16,476479.0,52.6185,52.7548,52.4335,52.7354,476479.0
2024-09-10 10:40:00,54.16,54.34,54.08,54.3,531230.0,52.7354,52.9106,52.6575,52.8717,531230.0
2024-09-10 10:50:00,54.3,54.33,54.18,54.27,290705.0,52.8717,52.9009,52.7548,52.8425,290705.0
2024-09-10 11:00:00,54.27,54.39,54.19,54.38,314152.0,52.8425,52.9593,52.7646,52.9496,314152.0
2024-09-10 11:10:00,54.38,54.41,54.28,54.33,193382.0,52.9496,52.9788,52.8522,52.9009,193382.0
2024-09-10 11:20:00,54.33,54.39,54.29,54.3,182088.0,52.9009,52.9593,52.8619,52.8717,182088.0
2024-09-10 11:30:00,54.3,54.36,54.06,54.09,188373.0,52.8717,52.9301,52.638,52.6672,188373.0
2024-09-10 11:40:00,54.09,54.21,54.03,54.05,264808.0,52.6672,52.784,52.6088,52.6282,264808.0
2024-09-10 11:50:00,54.05,54.06,53.9,53.91,305349.0,52.6282,52.638,52.4822,52.4919,305349.0
2024-09-10 12:00:00,53.91,53.98,53.82,53.89,385472.0,52.4919,52.5601,52.4043,52.4725,385472.0
2024-09-10 12:10:00,53.89,53.92,53.79,53.82,296243.0,52.4725,52.5017,52.3751,52.4043,296243.0
2024-09-10 12:20:00,53.82,53.84,53.66,53.68,568765.0,52.4043,52.4238,52.2485,52.268,568765.0
2024-09-10 12:30:00,53.68,53.84,53.66,53.78,369679.0,52.268,52.4238,52.2485,52.3654,369679.0
2024-09-10 12:40:00,53.79,53.9,53.72,53.87,326244.0,52.3751,52.4822,52.3069,52.453,326244.0
2024-09-10 12:50:00,53.86,53.97,53.84,53.85,278731.0,52.4432,52.5504,52.4238,52.4335,278731.0
2024-09-10 13:00:00,53.85,53.97,53.79,53.97,422378.0,52.4335,52.5504,52.3751,52.5504,422378.0
2024-09-10 13:10:00,53.98,54.06,53.96,54.03,380970.0,52.5601,52.638,52.5406,52.6088,380970.0
2024-09-10 13:20:00,54.03,54.14,53.96,54.08,378106.0,52.6088,52.7159,52.5406,52.6575,378106.0
2024-09-10 13:30:00,54.09,54.33,54.08,54.23,396867.0,52.6672,52.9009,52.6575,52.8035,396867.0
2024-09-10 13:40:00,54.23,54.32,54.15,54.16,286163.0,52.8035,52.8911,52.7256,52.7354,286163.0
2024-09-10 13:50:00,54.16,54.34,54.14,54.32,557602.0,52.7354,52.9106,52.7159,52.8911,557602.0
2024-09-10 14:00:00,54.33,54.55,54.32,54.54,619605.0,52.9009,53.1151,52.8911,53.1054,619605.0
2024-09-10 14:10:00,54.54,54.59,54.43,54.55,328510.0,53.1054,53.154,52.9983,53.1151,328510.0
2024-09-10 14:20:00,54.55,54.69,54.45,54.69,195680.0,53.1151,53.2514,53.0177,53.2514,195680.0
2024-09-10 14:30:00,54.69,54.75,54.63,54.72,304330.0,53.2514,53.3098,53.193,53.2806,304330.0
2024-09-10 14:40:00,54.72,54.79,54.68,54.76,227981.0,53.2806,53.3488,53.2417,53.3196,227981.0
2024-09-10 14:50:00,54.76,54.87,54.75,54.78,276877.0,53.3196,53.4267,53.3098,53.339,276877.0
2024-09-10 15:00:00,54.78,54.79,54.64,54.68,147211.0,53.339,53.3488,53.2027,53.2417,147211.0
2024-09-10 15:10:00,54.68,54.74,54.64,54.69,240460.0,53.2417,53.3001,53.2027,53.2514,240460.0
2024-09-10 15:20:00,54.69,54.81,54.68,54.73,239980.0,53.2514,53.3683,53.2417,53.2904,239980.0
2024-09-10 15:30:00,54.73,54.74,54.43,54.5,518962.0,53.2904,53.3001,52.9983,53.0664,518962.0
2024-09-10 15:40:00,54.5,54.62,54.48,54.61,509972.0,53.0664,53.1833,53.0469,53.1735,509972.0
2024-09-10 15:50:00,54.6,54.83,54.53,54.79,1157165.0,53.1638,53.3877,53.0956,53.3488,1157165.0
2024-09-11 09:30:00,54.15,54.36,53.72,53.85,1481526.0,52.7256,52.9301,52.3069,52.4335,1481526.0
2024-09-11 09:40:00,53.86,53.99,53.69,53.84,554317.0,52.4432,52.5698,52.2777,52.4238,554317.0
2024-09-11 09:50:00,53.83,53.83,53.42,53.45,583777.0,52.414,52.414,52.0148,52.044,583777.0
2024-09-11 10:00:00,53.44,53.45,53.02,53.27,903021.0,52.0343,52.044,51.6253,51.8688,903021.0
2024-09-11 10:10:00,53.27,53.3,52.97,53.02,557516.0,51.8688,51.898,51.5767,51.6253,557516.0
2024-09-11 10:20:00,53.02,53.2,52.93,52.95,543981.0,51.6253,51.8006,51.5377,51.5572,543981.0
2024-09-11 10:30:00,52.94,53.05,52.76,53.05,622637.0,51.5474,51.6546,51.3722,51.6546,622637.0
2024-09-11 10:40:00,53.04,53.05,52.85,52.86,310308.0,51.6448,51.6546,51.4598,51.4696,310308.0
2024-09-11 10:50:00,52.86,53.06,52.83,53.04,381378.0,51.4696,51.6643,51.4403,51.6448,381378.0
2024-09-11 11:00:00,53.04,53.17,53.0,53.09,476236.0,51.6448,51.7714,51.6059,51.6935,476236.0
2024-09-11 11:10:00,53.09,53.32,53.05,53.2,707953.0,51.6935,51.9175,51.6546,51.8006,707953.0
2024-09-11 11:20:00,53.2,53.36,53.18,53.29,250180.0,51.8006,51.9564,51.7811,51.8882,250180.0
2024-09-11 11:30:00,53.29,53.43,53.28,53.41,177154.0,51.8882,52.0246,51.8785,52.0051,177154.0
2024-09-11 11:40:00,53.41,53.44,53.35,53.39,298060.0,52.0051,52.0343,51.9467,51.9856,298060.0
2024-09-11 11:50:00,53.39,53.41,53.19,53.31,335689.0,51.9856,52.0051,51.7909,51.9077,335689.0
2024-09-11 12:00:00,53.32,53.51,53.29,53.47,632376.0,51.9175,52.1025,51.8882,52.0635,632376.0
2024-09-11 12:10:00,53.47,53.61,53.47,53.55,490259.0,52.0635,52.1998,52.0635,52.1414,490259.0
2024-09-11 12:20:00,53.55,53.63,53.48,53.62,109584.0,52.1414,52.2193,52.0732,52.2096,109584.0
2024-09-11 12:30:00,53.62,53.64,53.55,53.64,162760.0,52.2096,52.229,52.1414,52.229,162760.0
2024-09-11 12:40:00,53.65,53.7,53.63,53.65,220423.0,52.2388,52.2875,52.2193,52.2388,220423.0
2024-09-11 12:50:00,53.65,53.72,53.61,53.62,240930.0,52.2388,52.3069,52.1998,52.2096,240930.0
2024-09-11 13:00:00,53.62,53.74,53.61,53.73,306984.0,52.2096,52.3264,52.1998,52.3167,306984.0
2024-09-11 13:10:00,53.73,53.94,53.73,53.83,328386.0,52.3167,52.5211,52.3167,52.414,328386.0
2024-09-11 13:20:00,53.83,53.83,53.71,53.72,234082.0,52.414,52.414,52.2972,52.3069,234082.0
2024-09-11 13:30:00,53.73,53.84,53.73,53.78,142057.0,52.3167,52.4238,52.3167,52.3654,142057.0
2024-09-11 13:40:00,53.78,53.88,53.78,53.85,126062.0,52.3654,52.4627,52.3654,52.4335,126062.0
2024-09-11 13:50:00,53.84,53.89,53.71,53.78,222900.0,52.4238,52.4725,52.2972,52.3654,222900.0
2024-09-11 14:00:00,53.78,53.89,53.71,53.85,284752.0,52.3654,52.4725,52.2972,52.4335,284752.0
2024-09-11 14:10:00,53.84,53.88,53.72,53.77,171556.0,52.4238,52.4627,52.3069,52.3556,171556.0
2024-09-11 14:20:00,53.77,53.88,53.76,53.85,246073.0,52.3556,52.4627,52.3459,52.4335,246073.0
2024-09-11 14:30:00,53.85,54.03,53.82,54.03,134325.0,52.4335,52.6088,52.4043,52.6088,134325.0
2024-09-11 14:40:00,54.03,54.15,54.02,54.04,200068.0,52.6088,52.7256,52.599,52.6185,200068.0
2024-09-11 14:50:00,54.04,54.04,53.88,53.95,175914.0,52.6185,52.6185,52.4627,52.5309,175914.0
2024-09-11 15:00:00,53.95,54.0,53.9,53.91,292558.0,52.5309,52.5796,52.4822,52.4919,292558.0
2024-09-11 15:10:00,53.91,54.04,53.84,54.01,500474.0,52.4919,52.6185,52.4238,52.5893,500474.0
2024-09-11 15:20:00,54.01,54.22,53.97,54.15,509221.0,52.5893,52.7938,52.5504,52.7256,509221.0
2024-09-11 15:30:00,54.15,54.32,54.12,54.16,355456.0,52.7256,52.8911,52.6964,52.7354,355456.0
2024-09-11 15:40:00,54.16,54.18,54.07,54.12,486934.0,52.7354,52.7548,52.6477,52.6964,486934.0
2024-09-11 15:50:00,54.11,54.22,53.99,54.14,1306829.0,52.6867,52.7938,52.5698,52.7159,1306829.0
2024-09-12 09:30:00,54.44,54.73,54.26,54.31,474896.0,53.008,53.2904,52.8327,52.8814,474896.0
2024-09-12 09:40:00,54.28,54.32,53.73,53.75,427708.0,52.8522,52.8911,52.3167,52.3361,427708.0
2024-09-12 09:50:00,53.77,54.03,53.72,53.95,184247.0,52.3556,52.6088,52.3069,52.5309,184247.0
2024-09-12 10:00:00,53.96,54.03,53.82,54.02,303744.0,52.5406,52.6088,52.4043,52.599,303744.0
2024-09-12 10:10:00,54.03,54.19,53.94,54.14,144934.0,52.6088,52.7646,52.5211,52.7159,144934.0
2024-09-12 10:20:00,54.14,54.25,54.07,54.22,82037.0,52.7159,52.823,52.6477,52.7938,82037.0
2024-09-12 10:30:00,54.22,54.4,54.21,54.36,276559.0,52.7938,52.969,52.784,52.9301,276559.0
2024-09-12 10:40:00,54.36,54.46,54.24,54.43,155026.0,52.9301,53.0275,52.8133,52.9983,155026.0
2024-09-12 10:50:00,54.44,54.44,54.13,54.13,238279.0,53.008,53.008,52.7061,52.7061,238279.0
2024-09-12 11:00:00,54.12,54.21,54.1,54.15,125484.0,52.6964,52.784,52.6769,52.7256,125484.0
2024-09-12 11:10:00,54.14,54.31,54.06,54.28,240215.0,52.7159,52.8814,52.638,52.8522,240215.0
2024-09-12 11:20:00,54.28,54.34,54.21,54.28,76890.0,52.8522,52.9106,52.784,52.8522,76890.0
2024-09-12 11:30:00,54.28,54.41,54.28,54.34,69296.0,52.8522,52.9788,52.8522,52.9106,69296.0
2024-09-12 11:40:00,54.34,54.38,54.21,54.23,96709.0,52.9106,52.9496,52.784,52.8035,96709.0
2024-09-12 11:50:00,54.23,54.26,54.15,54.18,109228.0,52.8035,52.8327,52.7256,52.7548,109228.0
2024-09-12 12:00:00,54.18,54.24,54.16,54.23,76128.0,52.7548,52.8133,52.7354,52.8035,76128.0
2024-09-12 12:10:00,54.23,54.25,54.14,54.22,91130.0,52.8035,52.823,52.7159,52.7938,91130.0
2024-09-12 12:20:00,54.23,54.27,54.16,54.17,102694.0,52.8035,52.8425,52.7354,52.7451,102694.0
2024-09-12 12:30:00,54.16,54.19,54.1,54.1,37544.0,52.7354,52.7646,52.6769,52.6769,37544.0
2024-09-12 12:40:00,54.09,54.17,54.07,54.14,51368.0,52.6672,52.7451,52.6477,52.7159,51368.0
2024-09-12 12:50:00,54.14,54.36,54.14,54.29,130003.0,52.7159,52.9301,52.7159,52.8619,130003.0
2024-09-12 13:00:00,54.3,54.34,54.24,54.3,81417.0,52.8717,52.9106,52.8133,52.8717,81417.0
2024-09-12 13:10:00,54.3,54.3,54.22,54.22,82149.0,52.8717,52.8717,52.7938,52.7938,82149.0
2024-09-12 13:20:00,54.22,54.28,54.18,54.28,86962.0,52.7938,52.8522,52.7548,52.8522,86962.0
2024-09-12 13:30:00,54.28,54.4,54.27,54.39,101423.0,52.8522,52.969,52.8425,52.9593,101423.0
2024-09-12 13:40:00,54.38,54.46,54.36,54.44,52265.0,52.9496,53.0275,52.9301,53.008,52265.0
2024-09-12 13:50:00,54.44,54.52,54.38,54.46,522191.0,53.008,53.0859,52.9496,53.0275,522191.0
2024-09-12 14:00:00,54.46,54.52,54.13,54.17,163356.0,53.0275,53.0859,52.7061,52.7451,163356.0
2024-09-12 14:10:00,54.19,54.31,54.05,54.07,260431.0,52.7646,52.8814,52.6282,52.6477,260431.0
2024-09-12 14:20:00,54.08,54.25,54.04,54.19,159742.0,52.6575,52.823,52.6185,52.7646,159742.0
2024-09-12 14:30:00,54.19,54.24,54.15,54.18,68252.0,52.7646,52.8133,52.7256,52.7548,68252.0
2024-09-12 14:40:00,54.17,54.2,54.11,54.13,67289.0,52.7451,52.7743,52.6867,52.7061,67289.0
2024-09-12 14:50:00,54.14,54.16,53.95,54.14,183865.0,52.7159,52.7354,52.5309,52.7159,183865.0
2024-09-12 15:00:00,54.13,54.19,54.08,54.17,68171.0,52.7061,52.7646,52.6575,52.7451,68171.0
2024-09-12 15:10:00,54.17,54.21,54.15,54.2,66660.0,52.7451,52.784,52.7256,52.7743,66660.0
2024-09-12 15:20:00,54.19,54.21,54.1,54.2,222159.0,52.7646,52.784,52.6769,52.7743,222159.0
2024-09-12 15:30:00,54.2,54.29,54.13,54.27,112591.0,52.7743,52.8619,52.7061,52.8425,112591.0
2024-09-12 15:40:00,54.26,54.28,54.1,54.12,411359.0,52.8327,52.8522,52.6769,52.6964,411359.0
2024-09-12 15:50:00,54.11,54.37,54.07,54.36,821158.0,52.6867,52.9398,52.6477,52.9301,821158.0
2024-09-13 09:30:00,54.98,55.57,54.81,55.24,815239.0,53.5338,54.1083,53.3683,53.7869,815239.0
2024-09-13 09:40:00,55.24,55.33,55.04,55.18,518143.0,53.7869,53.8746,53.5922,53.7285,518143.0
2024-09-13 09:50:00,55.18,55.59,55.16,55.54,712341.0,53.7285,54.1277,53.7091,54.0791,712341.0
2024-09-13 10:00:00,55.56,55.7,55.26,55.53,465566.0,54.0985,54.2348,53.8064,54.0693,465566.0
2024-09-13 10:10:00,55.54,55.71,55.52,55.65,363173.0,54.0791,54.2446,54.0596,54.1862,363173.0
2024-09-13 10:20:00,55.66,55.79,55.59,55.62,242545.0,54.1959,54.3225,54.1277,54.157,242545.0
2024-09-13 10:30:00,55.62,55.66,55.45,55.57,342599.0,54.157,54.1959,53.9914,54.1083,342599.0
2024-09-13 10:40:00,55.57,55.64,55.44,55.52,141829.0,54.1083,54.1764,53.9817,54.0596,141829.0
2024-09-13 10:50:00,55.52,55.58,55.31,55.37,215373.0,54.0596,54.118,53.8551,53.9135,215373.0
2024-09-13 11:00:00,55.36,55.37,55.21,55.25,195476.0,53.9038,53.9135,53.7577,53.7967,195476.0
2024-09-13 11:10:00,55.26,55.29,55.16,55.19,115869.0,53.8064,53.8356,53.7091,53.7383,115869.0
2024-09-13 11:20:00,55.2,55.37,55.16,55.34,131268.0,53.748,53.9135,53.7091,53.8843,131268.0
2024-09-13 11:30:00,55.34,55.42,55.31,55.33,129422.0,53.8843,53.9622,53.8551,53.8746,129422.0
2024-09-13 11:40:00,55.33,55.56,55.33,55.54,73094.0,53.8746,54.0985,53.8746,54.0791,73094.0
2024-09-13 11:50:00,55.54,55.54,55.48,55.52,129133.0,54.0791,54.0791,54.0206,54.0596,129133.0
2024-09-13 12:00:00,55.52,55.57,55.48,55.56,117734.0,54.0596,54.1083,54.0206,54.0985,117734.0
2024-09-13 12:10:00,55.55,55.62,55.52,55.58,103764.0,54.0888,54.157,54.0596,54.118,103764.0
2024-09-13 12:20:00,55.6,55.63,55.48,55.5,102107.0,54.1375,54.1667,54.0206,54.0401,102107.0
2024-09-13 12:30:00,55.5,55.51,55.37,55.47,171913.0,54.0401,54.0498,53.9135,54.0109,171913.0
2024-09-13 12:40:00,55.47,55.5,55.41,55.46,142219.0,54.0109,54.0401,53.9525,54.0012,142219.0
2024-09-13 12:50:00,55.46,55.52,55.38,55.4,127471.0,54.0012,54.0596,53.9233,53.9427,127471.0
2024-09-13 13:00:00,55.4,55.49,55.39,55.46,147612.0,53.9427,54.0304,53.933,54.0012,147612.0
2024-09-13 13:10:00,55.46,55.51,55.41,55.49,75936.0,54.0012,54.0498,53.9525,54.0304,75936.0
2024-09-13 13:20:00,55.48,55.51,55.36,55.43,199364.0,54.0206,54.0498,53.9038,53.9719,199364.0
2024-09-13 13:30:00,55.43,55.54,55.42,55.51,117980.0,53.9719,54.0791,53.9622,54.0498,117980.0
2024-09-13 13:40:00,55.5,55.53,55.48,55.5,98642.0,54.0401,54.0693,54.0206,54.0401,98642.0
2024-09-13 13:50:00,55.5,55.51,55.38,55.41,103111.0,54.0401,54.0498,53.9233,53.9525,103111.0
2024-09-13 14:00:00,55.4,55.44,55.25,55.41,228676.0,53.9427,53.9817,53.7967,53.9525,228676.0
2024-09-13 14:10:00,55.41,55.42,55.34,55.4,142919.0,53.9525,53.9622,53.8843,53.9427,142919.0
2024-09-13 14:20:00,55.39,55.4,55.25,55.25,79288.0,53.933,53.9427,53.7967,53.7967,79288.0
2024-09-13 14:30:00,55.25,55.32,55.23,55.28,66765.0,53.7967,53.8648,53.7772,53.8259,66765.0
2024-09-13 14:40:00,55.28,55.42,55.27,55.32,68886.0,53.8259,53.9622,53.8162,53.8648,68886.0
2024-09-13 14:50:00,55.32,55.36,55.25,55.28,101143.0,53.8648,53.9038,53.7967,53.8259,101143.0
2024-09-13 15:00:00,55.29,55.3,55.2,55.28,122010.0,53.8356,53.8454,53.748,53.8259,122010.0
2024-09-13 15:10:00,55.28,55.35,55.25,55.34,277410.0,53.8259,53.8941,53.7967,53.8843,277410.0
2024-09-13 15:20:00,55.33,55.49,55.31,55.48,250708.0,53.8746,54.0304,53.8551,54.0206,250708.0
2024-09-13 15:30:00,55.48,55.62,55.44,55.51,391769.0,54.0206,54.157,53.9817,54.0498,391769.0
2024-09-13 15:40:00,55.51,55.66,55.51,55.62,691208.0,54.0498,54.1959,54.0498,54.157,691208.0
2024-09-13 15:50:00,55.62,55.85,55.57,55.82,2217245.0,54.157,54.3809,54.1083,54.3517,2217245.0
2024-09-16 09:30:00,55.93,56.33,55.76,55.79,460759.0,54.4588,54.8483,54.2933,54.3225,460759.0
2024-09-16 09:40:00,55.77,55.87,55.48,55.6,524308.0,54.303,54.4004,54.0206,54.1375,524308.0
2024-09-16 09:50:00,55.6,55.9,55.59,55.82,305898.0,54.1375,54.4296,54.1277,54.3517,305898.0
2024-09-16 10:00:00,55.83,56.14,55.78,56.1,276388.0,54.3614,54.6633,54.3127,54.6243,276388.0
2024-09-16 10:10:00,56.09,56.35,56.05,56.34,387907.0,54.6146,54.8677,54.5756,54.858,387907.0
2024-09-16 10:20:00,56.34,56.41,56.1,56.19,183286.0,54.858,54.9262,54.6243,54.712,183286.0
2024-09-16 10:30:00,56.19,56.22,56.01,56.18,167545.0,54.712,54.7412,54.5367,54.7022,167545.0
2024-09-16 10:40:00,56.18,56.36,56.15,56.35,100677.0,54.7022,54.8775,54.673,54.8677,100677.0
2024-09-16 10:50:00,56.35,56.4,56.29,56.4,107653.0,54.8677,54.9164,54.8093,54.9164,107653.0
2024-09-16 11:00:00,56.39,56.56,56.32,56.55,90925.0,54.9067,55.0722,54.8385,55.0625,90925.0
2024-09-16 11:10:00,56.55,56.6,56.43,56.46,95199.0,55.0625,55.1112,54.9456,54.9749,95199.0
2024-09-16 11:20:00,56.46,56.48,56.28,56.3,143601.0,54.9749,54.9943,54.7996,54.8191,143601.0
2024-09-16 11:30:00,56.3,56.33,56.25,56.3,56988.0,54.8191,54.8483,54.7704,54.8191,56988.0
2024-09-16 11:40:00,56.3,56.55,56.3,56.54,132133.0,54.8191,55.0625,54.8191,55.0528,132133.0
2024-09-16 11:50:00,56.54,56.66,56.53,56.62,157058.0,55.0528,55.1696,55.043,55.1306,157058.0
2024-09-16 12:00:00,56.62,56.79,56.61,56.72,161590.0,55.1306,55.2962,55.1209,55.228,161590.0
2024-09-16 12:10:00,56.72,56.76,56.62,56.73,146882.0,55.228,55.267,55.1306,55.2378,146882.0
2024-09-16 12:20:00,56.71,56.84,56.68,56.8,165118.0,55.2183,55.3449,55.1891,55.3059,165118.0
2024-09-16 12:30:00,56.8,56.84,56.71,56.73,197081.0,55.3059,55.3449,55.2183,55.2378,197081.0
2024-09-16 12:40:00,56.75,56.78,56.7,56.73,106566.0,55.2572,55.2864,55.2085,55.2378,106566.0
2024-09-16 12:50:00,56.74,56.81,56.72,56.77,79664.0,55.2475,55.3156,55.228,55.2767,79664.0
2024-09-16 13:00:00,56.77,56.78,56.63,56.7,86430.0,55.2767,55.2864,55.1404,55.2085,86430.0
2024-09-16 13:10:00,56.7,56.74,56.65,56.7,85905.0,55.2085,55.2475,55.1599,55.2085,85905.0
2024-09-16 13:20:00,56.7,56.75,56.67,56.71,69686.0,55.2085,55.2572,55.1793,55.2183,69686.0
2024-09-16 13:30:00,56.71,56.73,56.62,56.73,127745.0,55.2183,55.2378,55.1306,55.2378,127745.0
2024-09-16 13:40:00,56.73,56.77,56.57,56.61,113319.0,55.2378,55.2767,55.082,55.1209,113319.0
2024-09-16 13:50:00,56.61,56.62,56.51,56.54,195523.0,55.1209,55.1306,55.0235,55.0528,195523.0
2024-09-16 14:00:00,56.55,56.6,56.48,56.6,39289.0,55.0625,55.1112,54.9943,55.1112,39289.0
2024-09-16 14:10:00,56.6,56.62,56.56,56.58,43715.0,55.1112,55.1306,55.0722,55.0917,43715.0
2024-09-16 14:20:00,56.58,56.63,56.57,56.63,46200.0,55.0917,55.1404,55.082,55.1404,46200.0
2024-09-16 14:30:00,56.62,56.66,56.58,56.63,82317.0,55.1306,55.1696,55.0917,55.1404,82317.0
2024-09-16 14:40:00,56.63,56.63,56.52,56.62,123493.0,55.1404,55.1404,55.0333,55.1306,123493.0
2024-09-16 14:50:00,56.62,56.68,56.56,56.68,124150.0,55.1306,55.1891,55.0722,55.1891,124150.0
2024-09-16 15:00:00,56.67,56.69,56.58,56.69,106203.0,55.1793,55.1988,55.0917,55.1988,106203.0
2024-09-16 15:10:00,56.68,56.68,56.58,56.6,172426.0,55.1891,55.1891,55.0917,55.1112,172426.0
2024-09-16 15:20:00,56.6,56.65,56.57,56.63,111612.0,55.1112,55.1599,55.082,55.1404,111612.0
2024-09-16 15:30:00,56.63,56.66,56.55,56.61,210308.0,55.1404,55.1696,55.0625,55.1209,210308.0
2024-09-16 15:40:00,56.6,56.61,56.49,56.56,307906.0,55.1112,55.1209,55.0041,55.0722,307906.0
2024-09-16 15:50:00,56.57,56.6,56.48,56.51,1292847.0,55.082,55.1112,54.9943,55.0235,1292847.0
2024-09-17 09:30:00,57.07,57.13,56.88,56.88,356583.0,55.5688,55.6272,55.3838,55.3838,356583.0
2024-09-17 09:40:00,56.87,57.0,56.63,56.98,230755.0,55.3741,55.5007,55.1404,55.4812,230755.0
2024-09-17 09:50:00,56.98,57.08,56.79,56.83,111545.0,55.4812,55.5785,55.2962,55.3351,111545.0
2024-09-17 10:00:00,56.82,57.02,56.68,56.95,240631.0,55.3254,55.5201,55.1891,55.452,240631.0
2024-09-17 10:10:00,56.94,57.3,56.92,57.3,287920.0,55.4422,55.7928,55.4228,55.7928,287920.0
2024-09-17 10:20:00,57.3,57.51,57.3,57.38,403895.0,55.7928,55.9972,55.7928,55.8707,403895.0
2024-09-17 10:30:00,57.38,57.51,57.37,57.43,168584.0,55.8707,55.9972,55.8609,55.9193,168584.0
2024-09-17 10:40:00,57.43,57.62,57.41,57.59,189349.0,55.9193,56.1043,55.8999,56.0751,189349.0
2024-09-17 10:50:00,57.59,57.61,57.44,57.51,206059.0,56.0751,56.0946,55.9291,55.9972,206059.0
2024-09-17 11:00:00,57.52,57.77,57.51,57.73,167243.0,56.007,56.2504,55.9972,56.2114,167243.0
2024-09-17 11:10:00,57.73,57.82,57.66,57.79,155507.0,56.2114,56.2991,56.1433,56.2699,155507.0
2024-09-17 11:20:00,57.8,57.98,57.75,57.97,236663.0,56.2796,56.4549,56.2309,56.4451,236663.0
2024-09-17 11:30:00,57.97,58.12,57.92,58.12,348845.0,56.4451,56.5912,56.3965,56.5912,348845.0
2024-09-17 11:40:00,58.12,58.14,57.9,57.91,302928.0,56.5912,56.6107,56.377,56.3867,302928.0
2024-09-17 11:50:00,57.91,57.95,57.68,57.71,317220.0,56.3867,56.4257,56.1628,56.192,317220.0
2024-09-17 12:00:00,57.71,57.75,57.63,57.66,197120.0,56.192,56.2309,56.1141,56.1433,197120.0
2024-09-17 12:10:00,57.67,57.72,57.62,57.69,130427.0,56.153,56.2017,56.1043,56.1725,130427.0
2024-09-17 12:20:00,57.69,57.74,57.62,57.73,137401.0,56.1725,56.2212,56.1043,56.2114,137401.0
2024-09-17 12:30:00,57.73,57.76,57.61,57.67,91580.0,56.2114,56.2407,56.0946,56.153,91580.0
2024-09-17 12:40:00,57.68,57.69,57.3,57.33,220269.0,56.1628,56.1725,55.7928,55.822,220269.0
2024-09-17 12:50:00,57.3,57.39,57.09,57.12,235645.0,55.7928,55.8804,55.5883,55.6175,235645.0
2024-09-17 13:00:00,57.12,57.26,57.11,57.16,264660.0,55.6175,55.7538,55.6078,55.6564,264660.0
2024-09-17 13:10:00,57.17,57.19,57.03,57.14,302462.0,55.6662,55.6857,55.5299,55.637,302462.0
2024-09-17 13:20:00,57.15,57.2,57.12,57.14,435596.0,55.6467,55.6954,55.6175,55.637,435596.0
2024-09-17 13:30:00,57.13,57.23,57.05,57.11,293082.0,55.6272,55.7246,55.5493,55.6078,293082.0
2024-09-17 13:40:00,57.1,57.22,56.97,57.22,199223.0,55.598,55.7149,55.4714,55.7149,199223.0
2024-09-17 13:50:00,57.22,57.32,57.2,57.27,131203.0,55.7149,55.8122,55.6954,55.7635,131203.0
2024-09-17 14:00:00,57.26,57.34,57.2,57.24,79902.0,55.7538,55.8317,55.6954,55.7343,79902.0
2024-09-17 14:10:00,57.23,57.24,57.1,57.14,80514.0,55.7246,55.7343,55.598,55.637,80514.0
2024-09-17 14:20:00,57.13,57.19,57.12,57.18,83609.0,55.6272,55.6857,55.6175,55.6759,83609.0
2024-09-17 14:30:00,57.18,57.2,57.13,57.18,79801.0,55.6759,55.6954,55.6272,55.6759,79801.0
2024-09-17 14:40:00,57.17,57.24,57.11,57.19,331947.0,55.6662,55.7343,55.6078,55.6857,331947.0
2024-09-17 14:50:00,57.19,57.27,57.14,57.16,103455.0,55.6857,55.7635,55.637,55.6564,103455.0
2024-09-17 15:00:00,57.15,57.19,57.04,57.05,73600.0,55.6467,55.6857,55.5396,55.5493,73600.0
2024-09-17 15:10:00,57.04,57.1,56.98,56.98,92407.0,55.5396,55.598,55.4812,55.4812,92407.0
2024-09-17 15:20:00,56.98,56.98,56.85,56.92,115290.0,55.4812,55.4812,55.3546,55.4228,115290.0
2024-09-17 15:30:00,56.92,56.96,56.8,56.96,142055.0,55.4228,55.4617,55.3059,55.4617,142055.0
2024-09-17 15:40:00,56.96,57.01,56.83,56.91,200849.0,55.4617,55.5104,55.3351,55.413,200849.0
2024-09-17 15:50:00,56.9,57.05,56.85,57.02,1328523.0,55.4033,55.5493,55.3546,55.5201,1328523.0
2024-09-18 09:30:00,57.14,57.18,56.63,57.13,367324.0,55.637,55.6759,55.1404,55.6272,367324.0
2024-09-18 09:40:00,57.13,57.31,57.11,57.2,225438.0,55.6272,55.8025,55.6078,55.6954,225438.0
2024-09-18 09:50:00,57.18,57.18,56.91,56.93,146904.0,55.6759,55.6759,55.413,55.4325,146904.0
2024-09-18 10:00:00,56.93,56.93,56.77,56.85,130510.0,55.4325,55.4325,55.2767,55.3546,130510.0
2024-09-18 10:10:00,56.85,56.86,56.64,56.7,74429.0,55.3546,55.3643,55.1501,55.2085,74429.0
2024-09-18 10:20:00,56.72,56.75,56.48,56.59,101347.0,55.228,55.2572,54.9943,55.1014,101347.0
2024-09-18 10:30:00,56.58,56.58,56.36,56.49,114393.0,55.0917,55.0917,54.8775,55.0041,114393.0
2024-09-18 10:40:00,56.49,56.55,56.45,56.51,71959.0,55.0041,55.0625,54.9651,55.0235,71959.0
2024-09-18 10:50:00,56.5,56.75,56.46,56.73,141001.0,55.0138,55.2572,54.9749,55.2378,141001.0
2024-09-18 11:00:00,56.73,56.84,56.7,56.84,131482.0,55.2378,55.3449,55.2085,55.3449,131482.0
2024-09-18 11:10:00,56.82,56.82,56.69,56.7,154243.0,55.3254,55.3254,55.1988,55.2085,154243.0
2024-09-18 11:20:00,56.71,56.83,56.7,56.78,91108.0,55.2183,55.3351,55.2085,55.2864,91108.0
2024-09-18 11:30:00,56.77,56.81,56.72,56.78,62727.0,55.2767,55.3156,55.228,55.2864,62727.0
2024-09-18 11:40:00,56.78,56.8,56.68,56.73,98331.0,55.2864,55.3059,55.1891,55.2378,98331.0
2024-09-18 11:50:00,56.73,56.76,56.67,56.67,58558.0,55.2378,55.267,55.1793,55.1793,58558.0
2024-09-18 12:00:00,56.67,56.69,56.59,56.65,31540.0,55.1793,55.1988,55.1014,55.1599,31540.0
2024-09-18 12:10:00,56.65,56.72,56.65,56.69,30898.0,55.1599,55.228,55.1599,55.1988,30898.0
2024-09-18 12:20:00,56.69,56.69,56.63,56.67,44924.0,55.1988,55.1988,55.1404,55.1793,44924.0
2024-09-18 12:30:00,56.66,56.71,56.65,56.67,49327.0,55.1696,55.2183,55.1599,55.1793,49327.0
2024-09-18 12:40:00,56.67,56.67,56.59,56.6,29595.0,55.1793,55.1793,55.1014,55.1112,29595.0
2024-09-18 12:50:00,56.6,56.68,56.55,56.65,75872.0,55.1112,55.1891,55.0625,55.1599,75872.0
2024-09-18 13:00:00,56.64,56.67,56.58,56.64,96985.0,55.1501,55.1793,55.0917,55.1501,96985.0
2024-09-18 13:10:00,56.65,56.74,56.65,56.7,108476.0,55.1599,55.2475,55.1599,55.2085,108476.0
2024-09-18 13:20:00,56.71,56.8,56.68,56.8,96715.0,55.2183,55.3059,55.1891,55.3059,96715.0
2024-09-18 13:30:00,56.79,56.96,56.78,56.9,149936.0,55.2962,55.4617,55.2864,55.4033,149936.0
2024-09-18 13:40:00,56.91,56.95,56.82,56.82,194613.0,55.413,55.452,55.3254,55.3254,194613.0
2024-09-18 13:50:00,56.83,56.97,56.79,56.92,150470.0,55.3351,55.4714,55.2962,55.4228,150470.0
2024-09-18 14:00:00,56.91,58.27,56.62,57.79,2180985.0,55.413,56.7372,55.1306,56.2699,2180985.0
2024-09-18 14:10:00,57.79,58.13,57.31,58.08,1306395.0,56.2699,56.6009,55.8025,56.5522,1306395.0
2024-09-18 14:20:00,58.06,58.48,57.81,58.47,1574607.0,56.5328,56.9417,56.2893,56.932,1574607.0
2024-09-18 14:30:00,58.47,59.04,58.32,58.99,1689818.0,56.932,57.487,56.7859,57.4383,1689818.0
2024-09-18 14:40:00,59.0,59.06,58.06,58.35,2070237.0,57.448,57.5065,56.5328,56.8151,2070237.0
2024-09-18 14:50:00,58.34,58.64,57.86,57.9,792584.0,56.8054,57.0975,56.338,56.377,792584.0
2024-09-18 15:00:00,57.9,57.9,57.36,57.57,854797.0,56.377,56.377,55.8512,56.0557,854797.0
2024-09-18 15:10:00,57.56,58.23,57.48,58.05,692619.0,56.0459,56.6983,55.968,56.523,692619.0
2024-09-18 15:20:00,58.05,58.22,57.51,57.96,736515.0,56.523,56.6886,55.9972,56.4354,736515.0
2024-09-18 15:30:00,57.96,58.01,57.33,57.49,628399.0,56.4354,56.4841,55.822,55.9778,628399.0
2024-09-18 15:40:00,57.49,57.57,57.25,57.33,852802.0,55.9778,56.0557,55.7441,55.822,852802.0
2024-09-18 15:50:00,57.32,57.55,57.25,57.3,1083032.0,55.8122,56.0362,55.7441,55.7928,1083032.0
2024-09-19 09:30:00,58.63,58.68,58.16,58.24,971812.0,57.0878,57.1365,56.6301,56.708,971812.0
2024-09-19 09:40:00,58.24,58.25,57.71,58.03,649549.0,56.708,56.7178,56.192,56.5036,649549.0
2024-09-19 09:50:00,58.05,58.73,57.94,58.57,554433.0,56.523,57.1851,56.4159,57.0294,554433.0
2024-09-19 10:00:00,58.56,58.68,58.28,58.55,382485.0,57.0196,57.1365,56.747,57.0099,382485.0
2024-09-19 10:10:00,58.55,58.78,58.48,58.78,288577.0,57.0099,57.2338,56.9417,57.2338,288577.0
2024-09-19 10:20:00,58.78,59.02,58.65,59.01,758759.0,57.2338,57.4675,57.1072,57.4578,758759.0
2024-09-19 10:30:00,59.01,59.14,58.92,58.99,669795.0,57.4578,57.5844,57.3701,57.4383,669795.0
2024-09-19 10:40:00,58.98,59.03,58.49,58.55,405946.0,57.4286,57.4773,56.9515,57.0099,405946.0
2024-09-19 10:50:00,58.55,58.64,58.39,58.43,367562.0,57.0099,57.0975,56.8541,56.893,367562.0
2024-09-19 11:00:00,58.43,58.52,58.33,58.44,285855.0,56.893,56.9807,56.7957,56.9028,285855.0
2024-09-19 11:10:00,58.45,58.55,58.4,58.48,323049.0,56.9125,57.0099,56.8638,56.9417,323049.0
2024-09-19 11:20:00,58.48,58.57,58.41,58.52,250338.0,56.9417,57.0294,56.8736,56.9807,250338.0
2024-09-19 11:30:00,58.52,58.52,58.26,58.3,303118.0,56.9807,56.9807,56.7275,56.7665,303118.0
2024-09-19 11:40:00,58.32,58.4,58.27,58.39,180387.0,56.7859,56.8638,56.7372,56.8541,180387.0
2024-09-19 11:50:00,58.39,58.43,58.32,58.38,236948.0,56.8541,56.893,56.7859,56.8444,236948.0
2024-09-19 12:00:00,58.38,58.5,58.35,58.49,165323.0,56.8444,56.9612,56.8151,56.9515,165323.0
2024-09-19 12:10:00,58.48,58.62,58.35,58.57,287674.0,56.9417,57.078,56.8151,57.0294,287674.0
2024-09-19 12:20:00,58.57,58.6,58.48,58.54,153474.0,57.0294,57.0586,56.9417,57.0001,153474.0
2024-09-19 12:30:00,58.55,58.63,58.42,58.54,266269.0,57.0099,57.0878,56.8833,57.0001,266269.0
2024-09-19 12:40:00,58.55,58.72,58.51,58.69,195063.0,57.0099,57.1754,56.9709,57.1462,195063.0
2024-09-19 12:50:00,58.7,58.71,58.62,58.69,119789.0,57.1559,57.1657,57.078,57.1462,119789.0
2024-09-19 13:00:00,58.7,58.76,58.65,58.76,130438.0,57.1559,57.2144,57.1072,57.2144,130438.0
2024-09-19 13:10:00,58.75,58.82,58.7,58.77,170892.0,57.2046,57.2728,57.1559,57.2241,170892.0
2024-09-19 13:20:00,58.76,58.77,58.61,58.68,164817.0,57.2144,57.2241,57.0683,57.1365,164817.0
2024-09-19 13:30:00,58.68,58.82,58.67,58.8,148464.0,57.1365,57.2728,57.1267,57.2533,148464.0
2024-09-19 13:40:00,58.8,58.88,58.74,58.76,151801.0,57.2533,57.3312,57.1949,57.2144,151801.0
2024-09-19 13:50:00,58.76,58.81,58.73,58.77,132127.0,57.2144,57.263,57.1851,57.2241,132127.0
2024-09-19 14:00:00,58.77,58.85,58.71,58.73,222509.0,57.2241,57.302,57.1657,57.1851,222509.0
2024-09-19 14:10:00,58.73,58.76,58.52,58.56,270231.0,57.1851,57.2144,56.9807,57.0196,270231.0
2024-09-19 14:20:00,58.56,58.72,58.52,58.71,163495.0,57.0196,57.1754,56.9807,57.1657,163495.0
2024-09-19 14:30:00,58.72,58.84,58.71,58.83,210691.0,57.1754,57.2923,57.1657,57.2825,210691.0
2024-09-19 14:40:00,58.84,58.91,58.79,58.8,290691.0,57.2923,57.3604,57.2436,57.2533,290691.0
2024-09-19 14:50:00,58.8,58.91,58.74,58.86,325151.0,57.2533,57.3604,57.1949,57.3117,325151.0
2024-09-19 15:00:00,58.87,58.93,58.8,58.93,280584.0,57.3215,57.3799,57.2533,57.3799,280584.0
2024-09-19 15:10:00,58.93,58.96,58.79,58.83,237308.0,57.3799,57.4091,57.2436,57.2825,237308.0
2024-09-19 15:20:00,58.83,58.89,58.77,58.78,258742.0,57.2825,57.3409,57.2241,57.2338,258742.0
2024-09-19 15:30:00,58.78,58.89,58.76,58.83,265681.0,57.2338,57.3409,57.2144,57.2825,265681.0
2024-09-19 15:40:00,58.83,59.0,58.82,58.92,625358.0,57.2825,57.448,57.2728,57.3701,625358.0
2024-09-19 15:50:00,58.91,58.95,58.7,58.9,1236778.0,57.3604,57.3994,57.1559,57.3507,1236778.0
2024-09-20 09:30:00,58.63,58.69,57.99,58.24,881229.0,57.0878,57.1462,56.4646,56.708,881229.0
2024-09-20 09:40:00,58.23,58.49,58.08,58.09,279728.0,56.6983,56.9515,56.5522,56.562,279728.0
2024-09-20 09:50:00,58.09,58.22,58.05,58.13,303139.0,56.562,56.6886,56.523,56.6009,303139.0
2024-09-20 10:00:00,58.12,58.19,57.97,58.03,243947.0,56.5912,56.6593,56.4451,56.5036,243947.0
2024-09-20 10:10:00,58.03,58.23,58.0,58.21,190585.0,56.5036,56.6983,56.4743,56.6788,190585.0
2024-09-20 10:20:00,58.21,58.31,58.1,58.17,109943.0,56.6788,56.7762,56.5717,56.6399,109943.0
2024-09-20 10:30:00,58.16,58.24,58.1,58.19,110761.0,56.6301,56.708,56.5717,56.6593,110761.0
2024-09-20 10:40:00,58.19,58.23,58.14,58.15,216149.0,56.6593,56.6983,56.6107,56.6204,216149.0
2024-09-20 10:50:00,58.15,58.34,58.14,58.19,166417.0,56.6204,56.8054,56.6107,56.6593,166417.0
2024-09-20 11:00:00,58.2,58.27,58.12,58.13,93403.0,56.6691,56.7372,56.5912,56.6009,93403.0
2024-09-20 11:10:00,58.13,58.14,58.0,58.02,122395.0,56.6009,56.6107,56.4743,56.4938,122395.0
2024-09-20 11:20:00,58.02,58.06,57.93,57.93,246601.0,56.4938,56.5328,56.4062,56.4062,246601.0
2024-09-20 11:30:00,57.92,58.01,57.74,57.98,528135.0,56.3965,56.4841,56.2212,56.4549,528135.0
2024-09-20 11:40:00,57.99,58.17,57.96,58.08,189162.0,56.4646,56.6399,56.4354,56.5522,189162.0
2024-09-20 11:50:00,58.08,58.1,57.88,57.88,118973.0,56.5522,56.5717,56.3575,56.3575,118973.0
2024-09-20 12:00:00,57.87,57.94,57.76,57.91,240888.0,56.3478,56.4159,56.2407,56.3867,240888.0
2024-09-20 12:10:00,57.91,57.94,57.85,57.9,33756.0,56.3867,56.4159,56.3283,56.377,33756.0
2024-09-20 12:20:00,57.9,58.0,57.88,57.98,88358.0,56.377,56.4743,56.3575,56.4549,88358.0
2024-09-20 12:30:00,57.97,58.07,57.94,58.03,64546.0,56.4451,56.5425,56.4159,56.5036,64546.0
2024-09-20 12:40:00,58.04,58.09,58.01,58.05,42026.0,56.5133,56.562,56.4841,56.523,42026.0
2024-09-20 12:50:00,58.05,58.11,58.02,58.05,83814.0,56.523,56.5815,56.4938,56.523,83814.0
2024-09-20 13:00:00,58.05,58.14,58.03,58.13,123020.0,56.523,56.6107,56.5036,56.6009,123020.0
2024-09-20 13:10:00,58.12,58.21,58.1,58.2,31497.0,56.5912,56.6788,56.5717,56.6691,31497.0
2024-09-20 13:20:00,58.2,58.2,58.03,58.08,47065.0,56.6691,56.6691,56.5036,56.5522,47065.0
2024-09-20 13:30:00,58.08,58.17,58.06,58.12,63534.0,56.5522,56.6399,56.5328,56.5912,63534.0
2024-09-20 13:40:00,58.12,58.21,58.1,58.21,219407.0,56.5912,56.6788,56.5717,56.6788,219407.0
2024-09-20 13:50:00,58.21,58.25,58.09,58.16,254541.0,56.6788,56.7178,56.562,56.6301,254541.0
2024-09-20 14:00:00,58.16,58.19,58.09,58.12,126546.0,56.6301,56.6593,56.562,56.5912,126546.0
2024-09-20 14:10:00,58.13,58.2,58.05,58.11,257825.0,56.6009,56.6691,56.523,56.5815,257825.0
2024-09-20 14:20:00,58.11,58.11,58.0,58.02,65016.0,56.5815,56.5815,56.4743,56.4938,65016.0
2024-09-20 14:30:00,58.02,58.03,57.9,57.92,74197.0,56.4938,56.5036,56.377,56.3965,74197.0
2024-09-20 14:40:00,57.92,57.93,57.86,57.92,88736.0,56.3965,56.4062,56.338,56.3965,88736.0
2024-09-20 14:50:00,57.92,57.96,57.87,57.91,145431.0,56.3965,56.4354,56.3478,56.3867,145431.0
2024-09-20 15:00:00,57.9,58.03,57.86,57.92,187599.0,56.377,56.5036,56.338,56.3965,187599.0
2024-09-20 15:10:00,57.91,57.91,57.77,57.91,246837.0,56.3867,56.3867,56.2504,56.3867,246837.0
2024-09-20 15:20:00,57.91,58.0,57.86,57.95,281097.0,56.3867,56.4743,56.338,56.4257,281097.0
2024-09-20 15:30:00,57.96,58.03,57.89,57.95,335007.0,56.4354,56.5036,56.3672,56.4257,335007.0
2024-09-20 15:40:00,57.94,58.03,57.82,57.88,587989.0,56.4159,56.5036,56.2991,56.3575,587989.0
2024-09-20 15:50:00,57.88,57.9,57.63,57.7,1326019.0,56.3575,56.377,56.1141,56.1822,1326019.0
2024-09-23 09:30:00,57.52,57.72,57.0,57.62,473747.0,56.3831,56.5792,55.8734,56.4811,473747.0
2024-09-23 09:40:00,57.61,57.71,56.99,57.08,430137.0,56.4713,56.5694,55.8636,55.9518,430137.0
2024-09-23 09:50:00,57.08,57.27,57.06,57.17,189662.0,55.9518,56.1381,55.9322,56.04,189662.0
2024-09-23 10:00:00,57.16,57.2,57.04,57.12,173272.0,56.0302,56.0694,55.9126,55.991,173272.0
2024-09-23 10:10:00,57.12,57.33,57.08,57.26,151239.0,55.991,56.1969,55.9518,56.1283,151239.0
2024-09-23 10:20:00,57.26,57.34,57.16,57.23,86652.0,56.1283,56.2067,56.0302,56.0989,86652.0
2024-09-23 10:30:00,57.24,57.25,57.06,57.07,120029.0,56.1087,56.1185,55.9322,55.942,120029.0
2024-09-23 10:40:00,57.07,57.19,57.04,57.06,145678.0,55.942,56.0596,55.9126,55.9322,145678.0
2024-09-23 10:50:00,57.05,57.1,56.87,56.91,385713.0,55.9224,55.9714,55.746,55.7852,385713.0
2024-09-23 11:00:00,56.91,56.91,56.74,56.77,269479.0,55.7852,55.7852,55.6185,55.6479,269479.0
2024-09-23 11:10:00,56.78,56.81,56.62,56.69,316800.0,55.6578,55.6872,55.5009,55.5695,316800.0
2024-09-23 11:20:00,56.68,56.71,56.57,56.65,428659.0,55.5597,55.5891,55.4519,55.5303,428659.0
2024-09-23 11:30:00,56.67,56.79,56.62,56.79,113132.0,55.5499,55.6676,55.5009,55.6676,113132.0
2024-09-23 11:40:00,56.79,56.81,56.72,56.74,143517.0,55.6676,55.6872,55.5989,55.6185,143517.0
2024-09-23 11:50:00,56.73,56.85,56.72,56.84,92190.0,55.6087,55.7264,55.5989,55.7166,92190.0
2024-09-23 12:00:00,56.83,56.83,56.74,56.77,58875.0,55.7068,55.7068,55.6185,55.6479,58875.0
2024-09-23 12:10:00,56.77,56.8,56.7,56.76,88117.0,55.6479,55.6774,55.5793,55.6381,88117.0
2024-09-23 12:20:00,56.76,56.76,56.64,56.66,83699.0,55.6381,55.6381,55.5205,55.5401,83699.0
2024-09-23 12:30:00,56.65,56.71,56.59,56.6,109138.0,55.5303,55.5891,55.4715,55.4813,109138.0
2024-09-23 12:40:00,56.59,56.69,56.57,56.69,92998.0,55.4715,55.5695,55.4519,55.5695,92998.0
2024-09-23 12:50:00,56.69,56.83,56.69,56.8,57930.0,55.5695,55.7068,55.5695,55.6774,57930.0
2024-09-23 13:00:00,56.8,56.84,56.76,56.84,60382.0,55.6774,55.7166,55.6381,55.7166,60382.0
2024-09-23 13:10:00,56.84,56.89,56.82,56.88,56240.0,55.7166,55.7656,55.697,55.7558,56240.0
2024-09-23 13:20:00,56.87,56.94,56.86,56.94,38326.0,55.746,55.8146,55.7362,55.8146,38326.0
2024-09-23 13:30:00,56.93,57.01,56.93,56.98,71313.0,55.8048,55.8832,55.8048,55.8538,71313.0
2024-09-23 13:40:00,56.98,57.0,56.93,56.97,66583.0,55.8538,55.8734,55.8048,55.844,66583.0
2024-09-23 13:50:00,56.97,56.99,56.9,56.91,64661.0,55.844,55.8636,55.7754,55.7852,64661.0
2024-09-23 14:00:00,56.91,56.92,56.8,56.91,76193.0,55.7852,55.795,55.6774,55.7852,76193.0
2024-09-23 14:10:00,56.91,56.92,56.85,56.88,88503.0,55.7852,55.795,55.7264,55.7558,88503.0
2024-09-23 14:20:00,56.87,56.93,56.84,56.86,92312.0,55.746,55.8048,55.7166,55.7362,92312.0
2024-09-23 14:30:00,56.85,56.9,56.84,56.85,55257.0,55.7264,55.7754,55.7166,55.7264,55257.0
2024-09-23 14:40:00,56.85,56.92,56.84,56.89,82690.0,55.7264,55.795,55.7166,55.7656,82690.0
2024-09-23 14:50:00,56.87,56.88,56.77,56.78,65050.0,55.746,55.7558,55.6479,55.6578,65050.0
2024-09-23 15:00:00,56.78,56.88,56.76,56.87,88027.0,55.6578,55.7558,55.6381,55.746,88027.0
2024-09-23 15:10:00,56.87,56.95,56.85,56.94,100185.0,55.746,55.8244,55.7264,55.8146,100185.0
2024-09-23 15:20:00,56.94,56.94,56.87,56.93,155450.0,55.8146,55.8146,55.746,55.8048,155450.0
2024-09-23 15:30:00,56.92,56.98,56.89,56.95,154047.0,55.795,55.8538,55.7656,55.8244,154047.0
2024-09-23 15:40:00,56.94,57.0,56.9,56.93,482000.0,55.8146,55.8734,55.7754,55.8048,482000.0
2024-09-23 15:50:00,56.93,56.94,56.82,56.85,761265.0,55.8048,55.8146,55.697,55.7264,761265.0
2024-09-24 09:30:00,56.81,57.09,56.6,56.9,362340.0,55.6872,55.9616,55.4813,55.7754,362340.0
2024-09-24 09:40:00,56.88,57.24,56.83,57.2,398389.0,55.7558,56.1087,55.7068,56.0694,398389.0
2024-09-24 09:50:00,57.19,57.19,56.95,56.99,213140.0,56.0596,56.0596,55.8244,55.8636,213140.0
2024-09-24 10:00:00,56.97,56.98,56.74,56.91,434752.0,55.844,55.8538,55.6185,55.7852,434752.0
2024-09-24 10:10:00,56.92,56.95,56.71,56.75,191198.0,55.795,55.8244,55.5891,55.6283,191198.0
2024-09-24 10:20:00,56.75,56.86,56.6,56.64,242151.0,55.6283,55.7362,55.4813,55.5205,242151.0
2024-09-24 10:30:00,56.64,56.67,56.34,56.36,159480.0,55.5205,55.5499,55.2264,55.2461,159480.0
2024-09-24 10:40:00,56.37,56.45,56.35,56.42,242540.0,55.2559,55.3343,55.2362,55.3049,242540.0
2024-09-24 10:50:00,56.42,56.51,56.39,56.42,128603.0,55.3049,55.3931,55.2755,55.3049,128603.0
2024-09-24 11:00:00,56.42,56.42,56.27,56.34,108424.0,55.3049,55.3049,55.1578,55.2264,108424.0
2024-09-24 11:10:00,56.33,56.37,56.17,56.27,213283.0,55.2166,55.2559,55.0598,55.1578,213283.0
2024-09-24 11:20:00,56.27,56.36,56.25,56.27,128501.0,55.1578,55.2461,55.1382,55.1578,128501.0
2024-09-24 11:30:00,56.27,56.32,56.21,56.25,93946.0,55.1578,55.2068,55.099,55.1382,93946.0
2024-09-24 11:40:00,56.24,56.26,56.13,56.14,128993.0,55.1284,55.148,55.0206,55.0304,128993.0
2024-09-24 11:50:00,56.15,56.23,56.07,56.09,144847.0,55.0402,55.1186,54.9618,54.9814,144847.0
2024-09-24 12:00:00,56.11,56.16,56.06,56.12,93856.0,55.001,55.05,54.952,55.0108,93856.0
2024-09-24 12:10:00,56.12,56.15,56.03,56.03,67910.0,55.0108,55.0402,54.9226,54.9226,67910.0
2024-09-24 12:20:00,56.04,56.08,55.95,56.0,240085.0,54.9324,54.9716,54.8442,54.8932,240085.0
2024-09-24 12:30:00,56.0,56.02,55.92,55.96,125492.0,54.8932,54.9128,54.8147,54.854,125492.0
2024-09-24 12:40:00,55.97,56.08,55.94,56.06,167645.0,54.8638,54.9716,54.8344,54.952,167645.0
2024-09-24 12:50:00,56.07,56.14,56.05,56.1,82539.0,54.9618,55.0304,54.9422,54.9912,82539.0
2024-09-24 13:00:00,56.1,56.26,56.09,56.25,84113.0,54.9912,55.148,54.9814,55.1382,84113.0
2024-09-24 13:10:00,56.25,56.43,56.25,56.42,189303.0,55.1382,55.3147,55.1382,55.3049,189303.0
2024-09-24 13:20:00,56.42,56.43,56.3,56.33,148741.0,55.3049,55.3147,55.1872,55.2166,148741.0
2024-09-24 13:30:00,56.33,56.42,56.32,56.36,90788.0,55.2166,55.3049,55.2068,55.2461,90788.0
2024-09-24 13:40:00,56.36,56.36,56.28,56.3,63354.0,55.2461,55.2461,55.1676,55.1872,63354.0
2024-09-24 13:50:00,56.3,56.31,56.26,56.27,38932.0,55.1872,55.197,55.148,55.1578,38932.0
2024-09-24 14:00:00,56.27,56.3,56.24,56.28,117907.0,55.1578,55.1872,55.1284,55.1676,117907.0
2024-09-24 14:10:00,56.27,56.28,56.17,56.23,111028.0,55.1578,55.1676,55.0598,55.1186,111028.0
2024-09-24 14:20:00,56.22,56.22,56.17,56.2,62672.0,55.1088,55.1088,55.0598,55.0892,62672.0
2024-09-24 14:30:00,56.19,56.26,56.1,56.26,125369.0,55.0794,55.148,54.9912,55.148,125369.0
2024-09-24 14:40:00,56.25,56.29,56.22,56.22,194338.0,55.1382,55.1774,55.1088,55.1088,194338.0
2024-09-24 14:50:00,56.22,56.25,56.18,56.19,64010.0,55.1088,55.1382,55.0696,55.0794,64010.0
2024-09-24 15:00:00,56.18,56.24,56.14,56.21,114258.0,55.0696,55.1284,55.0304,55.099,114258.0
2024-09-24 15:10:00,56.2,56.21,56.16,56.16,84743.0,55.0892,55.099,55.05,55.05,84743.0
2024-09-24 15:20:00,56.16,56.27,56.15,56.23,161308.0,55.05,55.1578,55.0402,55.1186,161308.0
2024-09-24 15:30:00,56.23,56.29,56.13,56.15,187377.0,55.1186,55.1774,55.0206,55.0402,187377.0
2024-09-24 15:40:00,56.14,56.17,56.11,56.15,338940.0,55.0304,55.0598,55.001,55.0402,338940.0
2024-09-24 15:50:00,56.15,56.17,56.05,56.08,1073055.0,55.0402,55.0598,54.9422,54.9716,1073055.0
2024-09-25 09:30:00,56.09,56.18,55.7,55.82,722784.0,54.9814,55.0696,54.5991,54.7167,722784.0
2024-09-25 09:40:00,55.82,56.02,55.64,55.69,511053.0,54.7167,54.9128,54.5403,54.5893,511053.0
2024-09-25 09:50:00,55.69,55.76,55.53,55.56,392450.0,54.5893,54.6579,54.4325,54.4619,392450.0
2024-09-25 10:00:00,55.55,55.71,55.54,55.7,506998.0,54.4521,54.6089,54.4423,54.5991,506998.0
2024-09-25 10:10:00,55.7,55.72,55.48,55.48,466383.0,54.5991,54.6187,54.3834,54.3834,466383.0
2024-09-25 10:20:00,55.49,55.53,55.37,55.48,348002.0,54.3932,54.4325,54.2756,54.3834,348002.0
2024-09-25 10:30:00,55.48,55.57,55.41,55.55,198798.0,54.3834,54.4717,54.3148,54.4521,198798.0
2024-09-25 10:40:00,55.56,55.68,55.49,55.66,268492.0,54.4619,54.5795,54.3932,54.5599,268492.0
2024-09-25 10:50:00,55.66,55.77,55.65,55.66,175427.0,54.5599,54.6677,54.5501,54.5599,175427.0
2024-09-25 11:00:00,55.66,55.71,55.58,55.65,290603.0,54.5599,54.6089,54.4815,54.5501,290603.0
2024-09-25 11:10:00,55.64,55.64,55.53,55.63,250133.0,54.5403,54.5403,54.4325,54.5305,250133.0
2024-09-25 11:20:00,55.62,55.69,55.6,55.63,104031.0,54.5207,54.5893,54.5011,54.5305,104031.0
2024-09-25 11:30:00,55.62,55.65,55.56,55.6,89528.0,54.5207,54.5501,54.4619,54.5011,89528.0
2024-09-25 11:40:00,55.6,55.63,55.5,55.55,503623.0,54.5011,54.5305,54.403,54.4521,503623.0
2024-09-25 11:50:00,55.55,55.68,55.54,55.61,162306.0,54.4521,54.5795,54.4423,54.5109,162306.0
2024-09-25 12:00:00,55.61,55.74,55.6,55.68,168449.0,54.5109,54.6383,54.5011,54.5795,168449.0
2024-09-25 12:10:00,55.68,55.69,55.58,55.6,115744.0,54.5795,54.5893,54.4815,54.5011,115744.0
2024-09-25 12:20:00,55.6,55.63,55.51,55.52,107355.0,54.5011,54.5305,54.4129,54.4227,107355.0
2024-09-25 12:30:00,55.51,55.53,55.46,55.47,55498.0,54.4129,54.4325,54.3638,54.3736,55498.0
2024-09-25 12:40:00,55.47,55.49,55.37,55.38,100329.0,54.3736,54.3932,54.2756,54.2854,100329.0
2024-09-25 12:50:00,55.39,55.43,55.37,55.38,112267.0,54.2952,54.3344,54.2756,54.2854,112267.0
2024-09-25 13:00:00,55.39,55.43,55.32,55.35,141514.0,54.2952,54.3344,54.2266,54.256,141514.0
2024-09-25 13:10:00,55.36,55.42,55.32,55.37,92085.0,54.2658,54.3246,54.2266,54.2756,92085.0
2024-09-25 13:20:00,55.37,55.38,55.28,55.33,209011.0,54.2756,54.2854,54.1874,54.2364,209011.0
2024-09-25 13:30:00,55.33,55.35,55.21,55.25,303969.0,54.2364,54.256,54.1188,54.158,303969.0
2024-09-25 13:40:00,55.24,55.24,55.13,55.23,390027.0,54.1482,54.1482,54.0404,54.1384,390027.0
2024-09-25 13:50:00,55.23,55.33,55.23,55.31,131233.0,54.1384,54.2364,54.1384,54.2168,131233.0
2024-09-25 14:00:00,55.32,55.32,55.19,55.22,201342.0,54.2266,54.2266,54.0992,54.1286,201342.0
2024-09-25 14:10:00,55.21,55.32,55.21,55.28,192559.0,54.1188,54.2266,54.1188,54.1874,192559.0
2024-09-25 14:20:00,55.27,55.3,55.22,55.3,302136.0,54.1776,54.207,54.1286,54.207,302136.0
2024-09-25 14:30:00,55.3,55.44,55.29,55.37,140708.0,54.207,54.3442,54.1972,54.2756,140708.0
2024-09-25 14:40:00,55.37,55.37,55.29,55.34,127280.0,54.2756,54.2756,54.1972,54.2462,127280.0
2024-09-25 14:50:00,55.34,55.37,55.27,55.29,130049.0,54.2462,54.2756,54.1776,54.1972,130049.0
2024-09-25 15:00:00,55.29,55.41,55.26,55.38,170815.0,54.1972,54.3148,54.1678,54.2854,170815.0
2024-09-25 15:10:00,55.38,55.43,55.36,55.38,191945.0,54.2854,54.3344,54.2658,54.2854,191945.0
2024-09-25 15:20:00,55.38,55.41,55.31,55.37,238667.0,54.2854,54.3148,54.2168,54.2756,238667.0
2024-09-25 15:30:00,55.37,55.37,55.21,55.23,480820.0,54.2756,54.2756,54.1188,54.1384,480820.0
2024-09-25 15:40:00,55.23,55.3,55.19,55.28,572818.0,54.1384,54.207,54.0992,54.1874,572818.0
2024-09-25 15:50:00,55.28,55.29,55.2,55.24,1725641.0,54.1874,54.1972,54.109,54.1482,1725641.0
2024-09-26 09:30:00,55.99,56.02,55.46,55.69,746653.0,54.8834,54.9128,54.3638,54.5893,746653.0
2024-09-26 09:40:00,55.68,55.91,55.6,55.87,207029.0,54.5795,54.8049,54.5011,54.7657,207029.0
2024-09-26 09:50:00,55.88,55.91,55.76,55.76,378160.0,54.7755,54.8049,54.6579,54.6579,378160.0
2024-09-26 10:00:00,55.77,56.09,55.77,55.83,438647.0,54.6677,54.9814,54.6677,54.7265,438647.0
2024-09-26 10:10:00,55.83,55.92,55.76,55.81,283042.0,54.7265,54.8147,54.6579,54.7069,283042.0
2024-09-26 10:20:00,55.81,55.85,55.54,55.83,418339.0,54.7069,54.7461,54.4423,54.7265,418339.0
2024-09-26 10:30:00,55.84,56.12,55.79,56.03,799765.0,54.7363,55.0108,54.6873,54.9226,799765.0
2024-09-26 10:40:00,56.03,56.05,55.9,55.97,195985.0,54.9226,54.9422,54.7951,54.8638,195985.0
2024-09-26 10:50:00,55.97,55.98,55.83,55.87,230027.0,54.8638,54.8736,54.7265,54.7657,230027.0
2024-09-26 11:00:00,55.87,55.92,55.8,55.9,179344.0,54.7657,54.8147,54.6971,54.7951,179344.0
2024-09-26 11:10:00,55.9,56.08,55.89,56.05,133689.0,54.7951,54.9716,54.7853,54.9422,133689.0
2024-09-26 11:20:00,56.05,56.14,55.98,56.02,135121.0,54.9422,55.0304,54.8736,54.9128,135121.0
2024-09-26 11:30:00,56.01,56.1,55.99,56.08,90737.0,54.903,54.9912,54.8834,54.9716,90737.0
2024-09-26 11:40:00,56.08,56.11,56.04,56.06,84642.0,54.9716,55.001,54.9324,54.952,84642.0
2024-09-26 11:50:00,56.06,56.14,56.0,56.07,92694.0,54.952,55.0304,54.8932,54.9618,92694.0
2024-09-26 12:00:00,56.07,56.09,55.99,56.0,265882.0,54.9618,54.9814,54.8834,54.8932,265882.0
2024-09-26 12:10:00,56.0,56.05,55.97,56.03,227492.0,54.8932,54.9422,54.8638,54.9226,227492.0
2024-09-26 12:20:00,56.03,56.07,55.94,55.95,94139.0,54.9226,54.9618,54.8344,54.8442,94139.0
2024-09-26 12:30:00,55.95,56.01,55.91,55.99,114079.0,54.8442,54.903,54.8049,54.8834,114079.0
2024-09-26 12:40:00,55.98,56.1,55.96,56.06,93550.0,54.8736,54.9912,54.854,54.952,93550.0
2024-09-26 12:50:00,56.05,56.09,55.99,56.01,65416.0,54.9422,54.9814,54.8834,54.903,65416.0
2024-09-26 13:00:00,56.0,56.1,55.98,56.04,60661.0,54.8932,54.9912,54.8736,54.9324,60661.0
2024-09-26 13:10:00,56.04,56.08,55.9,55.93,124606.0,54.9324,54.9716,54.7951,54.8246,124606.0
2024-09-26 13:20:00,55.92,56.04,55.92,56.04,204705.0,54.8147,54.9324,54.8147,54.9324,204705.0
2024-09-26 13:30:00,56.04,56.08,56.02,56.07,52606.0,54.9324,54.9716,54.9128,54.9618,52606.0
2024-09-26 13:40:00,56.06,56.12,56.02,56.11,136407.0,54.952,55.0108,54.9128,55.001,136407.0
2024-09-26 13:50:00,56.11,56.12,56.04,56.09,53206.0,55.001,55.0108,54.9324,54.9814,53206.0
2024-09-26 14:00:00,56.09,56.13,56.07,56.09,120625.0,54.9814,55.0206,54.9618,54.9814,120625.0
2024-09-26 14:10:00,56.08,56.13,56.04,56.12,196849.0,54.9716,55.0206,54.9324,55.0108,196849.0
2024-09-26 14:20:00,56.12,56.15,56.08,56.1,253013.0,55.0108,55.0402,54.9716,54.9912,253013.0
2024-09-26 14:30:00,56.09,56.1,55.97,55.98,92616.0,54.9814,54.9912,54.8638,54.8736,92616.0
2024-09-26 14:40:00,55.97,55.98,55.9,55.96,117327.0,54.8638,54.8736,54.7951,54.854,117327.0
2024-09-26 14:50:00,55.95,55.97,55.91,55.95,79957.0,54.8442,54.8638,54.8049,54.8442,79957.0
2024-09-26 15:00:00,55.95,56.04,55.93,55.96,103958.0,54.8442,54.9324,54.8246,54.854,103958.0
2024-09-26 15:10:00,55.96,56.02,55.94,55.98,144198.0,54.854,54.9128,54.8344,54.8736,144198.0
2024-09-26 15:20:00,55.99,56.01,55.91,55.92,278142.0,54.8834,54.903,54.8049,54.8147,278142.0
2024-09-26 15:30:00,55.92,55.92,55.76,55.83,224208.0,54.8147,54.8147,54.6579,54.7265,224208.0
2024-09-26 15:40:00,55.82,55.82,55.74,55.75,389553.0,54.7167,54.7167,54.6383,54.6481,389553.0
2024-09-26 15:50:00,55.74,55.92,55.73,55.85,883840.0,54.6383,54.8147,54.6285,54.7461,883840.0
2024-09-27 09:30:00,56.41,56.51,56.1,56.13,752648.0,55.2951,55.3931,54.9912,55.0206,752648.0
2024-09-27 09:40:00,56.14,56.23,55.87,55.94,235395.0,55.0304,55.1186,54.7657,54.8344,235395.0
2024-09-27 09:50:00,55.93,55.94,55.76,55.86,137496.0,54.8246,54.8344,54.6579,54.7559,137496.0
2024-09-27 10:00:00,55.86,56.01,55.69,55.93,311713.0,54.7559,54.903,54.5893,54.8246,311713.0
2024-09-27 10:10:00,55.94,56.09,55.87,56.07,228337.0,54.8344,54.9814,54.7657,54.9618,228337.0
2024-09-27 10:20:00,56.07,56.26,56.05,56.2,59087.0,54.9618,55.148,54.9422,55.0892,59087.0
2024-09-27 10:30:00,56.2,56.34,56.18,56.28,126395.0,55.0892,55.2264,55.0696,55.1676,126395.0
2024-09-27 10:40:00,56.28,56.45,56.26,56.42,166295.0,55.1676,55.3343,55.148,55.3049,166295.0
2024-09-27 10:50:00,56.42,56.44,56.36,56.4,100112.0,55.3049,55.3245,55.2461,55.2853,100112.0
2024-09-27 11:00:00,56.4,56.56,56.38,56.54,221675.0,55.2853,55.4421,55.2657,55.4225,221675.0
2024-09-27 11:10:00,56.54,56.56,56.45,56.47,221852.0,55.4225,55.4421,55.3343,55.3539,221852.0
2024-09-27 11:20:00,56.46,56.55,56.44,56.5,59999.0,55.3441,55.4323,55.3245,55.3833,59999.0
2024-09-27 11:30:00,56.51,56.59,56.48,56.5,103253.0,55.3931,55.4715,55.3637,55.3833,103253.0
2024-09-27 11:40:00,56.51,56.52,56.42,56.44,77911.0,55.3931,55.4029,55.3049,55.3245,77911.0
2024-09-27 11:50:00,56.43,56.44,56.34,56.37,95664.0,55.3147,55.3245,55.2264,55.2559,95664.0
2024-09-27 12:00:00,56.36,56.36,56.29,56.32,104769.0,55.2461,55.2461,55.1774,55.2068,104769.0
2024-09-27 12:10:00,56.31,56.31,56.23,56.25,120610.0,55.197,55.197,55.1186,55.1382,120610.0
2024-09-27 12:20:00,56.26,56.28,56.19,56.21,122171.0,55.148,55.1676,55.0794,55.099,122171.0
2024-09-27 12:30:00,56.2,56.22,56.13,56.14,101747.0,55.0892,55.1088,55.0206,55.0304,101747.0
2024-09-27 12:40:00,56.14,56.15,56.08,56.09,46352.0,55.0304,55.0402,54.9716,54.9814,46352.0
2024-09-27 12:50:00,56.08,56.2,56.08,56.14,66554.0,54.9716,55.0892,54.9716,55.0304,66554.0
2024-09-27 13:00:00,56.14,56.17,56.0,56.03,82449.0,55.0304,55.0598,54.8932,54.9226,82449.0
2024-09-27 13:10:00,56.03,56.07,56.01,56.02,115107.0,54.9226,54.9618,54.903,54.9128,115107.0
2024-09-27 13:20:00,56.02,56.16,56.01,56.15,64190.0,54.9128,55.05,54.903,55.0402,64190.0
2024-09-27 13:30:00,56.17,56.19,56.13,56.16,84759.0,55.0598,55.0794,55.0206,55.05,84759.0
2024-09-27 13:40:00,56.16,56.16,56.09,56.1,76680.0,55.05,55.05,54.9814,54.9912,76680.0
2024-09-27 13:50:00,56.1,56.14,56.05,56.09,50720.0,54.9912,55.0304,54.9422,54.9814,50720.0
2024-09-27 14:00:00,56.08,56.08,55.97,56.02,73173.0,54.9716,54.9716,54.8638,54.9128,73173.0
2024-09-27 14:10:00,56.02,56.05,55.96,55.97,65332.0,54.9128,54.9422,54.854,54.8638,65332.0
2024-09-27 14:20:00,55.97,56.0,55.84,55.85,218625.0,54.8638,54.8932,54.7363,54.7461,218625.0
2024-09-27 14:30:00,55.86,55.88,55.76,55.81,138917.0,54.7559,54.7755,54.6579,54.7069,138917.0
2024-09-27 14:40:00,55.81,55.94,55.8,55.94,88812.0,54.7069,54.8344,54.6971,54.8344,88812.0
2024-09-27 14:50:00,55.93,56.01,55.91,56.0,106057.0,54.8246,54.903,54.8049,54.8932,106057.0
2024-09-27 15:00:00,55.99,56.03,55.97,55.99,69689.0,54.8834,54.9226,54.8638,54.8834,69689.0
2024-09-27 15:10:00,55.99,56.04,55.95,55.99,109892.0,54.8834,54.9324,54.8442,54.8834,109892.0
2024-09-27 15:20:00,55.98,56.01,55.9,55.95,177619.0,54.8736,54.903,54.7951,54.8442,177619.0
2024-09-27 15:30:00,55.95,55.95,55.87,55.89,108351.0,54.8442,54.8442,54.7657,54.7853,108351.0
2024-09-27 15:40:00,55.87,55.88,55.82,55.82,133637.0,54.7657,54.7755,54.7167,54.7167,133637.0
2024-09-27 15:50:00,55.83,56.01,55.82,55.94,532205.0,54.7265,54.903,54.7167,54.8344,532205.0
2024-09-30 09:30:00,55.89,56.09,55.68,55.94,508531.0,54.7853,54.9814,54.5795,54.8344,508531.0
2024-09-30 09:40:00,55.96,56.05,55.91,56.03,338824.0,54.854,54.9422,54.8049,54.9226,338824.0
2024-09-30 09:50:00,56.03,56.03,55.9,56.0,402752.0,54.9226,54.9226,54.7951,54.8932,402752.0
2024-09-30 10:00:00,56.0,56.4,55.96,56.36,522890.0,54.8932,55.2853,54.854,55.2461,522890.0
2024-09-30 10:10:00,56.36,56.37,56.2,56.22,280320.0,55.2461,55.2559,55.0892,55.1088,280320.0
2024-09-30 10:20:00,56.22,56.4,56.21,56.31,253905.0,55.1088,55.2853,55.099,55.197,253905.0
2024-09-30 10:30:00,56.32,56.51,56.31,56.5,217087.0,55.2068,55.3931,55.197,55.3833,217087.0
2024-09-30 10:40:00,56.51,56.69,56.5,56.63,220119.0,55.3931,55.5695,55.3833,55.5107,220119.0
2024-09-30 10:50:00,56.63,56.66,56.57,56.58,181712.0,55.5107,55.5401,55.4519,55.4617,181712.0
2024-09-30 11:00:00,56.59,56.78,56.58,56.73,238615.0,55.4715,55.6578,55.4617,55.6087,238615.0
2024-09-30 11:10:00,56.74,56.82,56.73,56.76,181731.0,55.6185,55.697,55.6087,55.6381,181731.0
2024-09-30 11:20:00,56.76,56.83,56.69,56.7,131156.0,55.6381,55.7068,55.5695,55.5793,131156.0
2024-09-30 11:30:00,56.71,56.77,56.68,56.71,196846.0,55.5891,55.6479,55.5597,55.5891,196846.0
2024-09-30 11:40:00,56.7,56.8,56.7,56.73,76101.0,55.5793,55.6774,55.5793,55.6087,76101.0
2024-09-30 11:50:00,56.72,56.76,56.64,56.75,76347.0,55.5989,55.6381,55.5205,55.6283,76347.0
2024-09-30 12:00:00,56.75,56.81,56.72,56.75,182038.0,55.6283,55.6872,55.5989,55.6283,182038.0
2024-09-30 12:10:00,56.75,56.87,56.74,56.83,143995.0,55.6283,55.746,55.6185,55.7068,143995.0
2024-09-30 12:20:00,56.83,56.89,56.8,56.86,68458.0,55.7068,55.7656,55.6774,55.7362,68458.0
2024-09-30 12:30:00,56.87,56.89,56.83,56.86,89843.0,55.746,55.7656,55.7068,55.7362,89843.0
2024-09-30 12:40:00,56.85,56.92,56.82,56.86,228661.0,55.7264,55.795,55.697,55.7362,228661.0
2024-09-30 12:50:00,56.86,56.94,56.84,56.92,135273.0,55.7362,55.8146,55.7166,55.795,135273.0
2024-09-30 13:00:00,56.92,56.98,56.84,56.96,51717.0,55.795,55.8538,55.7166,55.8342,51717.0
2024-09-30 13:10:00,56.95,56.99,56.88,56.9,162395.0,55.8244,55.8636,55.7558,55.7754,162395.0
2024-09-30 13:20:00,56.9,56.93,56.75,56.77,100946.0,55.7754,55.8048,55.6283,55.6479,100946.0
2024-09-30 13:30:00,56.77,56.79,56.72,56.77,78339.0,55.6479,55.6676,55.5989,55.6479,78339.0
2024-09-30 13:40:00,56.77,56.8,56.71,56.73,40016.0,55.6479,55.6774,55.5891,55.6087,40016.0
2024-09-30 13:50:00,56.73,56.76,56.49,56.49,196950.0,55.6087,55.6381,55.3735,55.3735,196950.0
2024-09-30 14:00:00,56.48,56.49,56.3,56.34,245461.0,55.3637,55.3735,55.1872,55.2264,245461.0
2024-09-30 14:10:00,56.33,56.34,56.1,56.1,142226.0,55.2166,55.2264,54.9912,54.9912,142226.0
2024-09-30 14:20:00,56.08,56.14,55.9,56.13,260032.0,54.9716,55.0304,54.7951,55.0206,260032.0
2024-09-30 14:30:00,56.12,56.22,56.0,56.21,108019.0,55.0108,55.1088,54.8932,55.099,108019.0
2024-09-30 14:40:00,56.21,56.38,56.21,56.33,246363.0,55.099,55.2657,55.099,55.2166,246363.0
2024-09-30 14:50:00,56.34,56.35,56.25,56.29,84865.0,55.2264,55.2362,55.1382,55.1774,84865.0
2024-09-30 15:00:00,56.28,56.3,56.16,56.28,146966.0,55.1676,55.1872,55.05,55.1676,146966.0
2024-09-30 15:10:00,56.28,56.32,56.17,56.32,118160.0,55.1676,55.2068,55.0598,55.2068,118160.0
2024-09-30 15:20:00,56.32,56.36,56.29,56.36,179817.0,55.2068,55.2461,55.1774,55.2461,179817.0
2024-09-30 15:30:00,56.36,56.43,56.34,56.43,77901.0,55.2461,55.3147,55.2264,55.3147,77901.0
2024-09-30 15:40:00,56.43,56.56,56.4,56.51,263884.0,55.3147,55.4421,55.2853,55.3931,263884.0
2024-09-30 15:50:00,56.51,56.7,56.49,56.59,541548.0,55.3931,55.5793,55.3735,55.4715,541548.0
2024-10-01 09:30:00,56.25,56.25,55.67,55.83,1063512.0,55.1382,55.1382,54.5697,54.7265,1063512.0
2024-10-01 09:40:00,55.82,55.83,55.04,55.07,962520.0,54.7167,54.7265,53.9521,53.9815,962520.0
2024-10-01 09:50:00,55.08,55.16,54.82,54.99,470418.0,53.9914,54.0698,53.7365,53.9031,470418.0
2024-10-01 10:00:00,55.0,55.14,54.61,54.62,1006370.0,53.9129,54.0502,53.5306,53.5404,1006370.0
2024-10-01 10:10:00,54.62,54.63,54.39,54.43,714915.0,53.5404,53.5502,53.315,53.3542,714915.0
2024-10-01 10:20:00,54.44,54.81,54.42,54.55,669581.0,53.364,53.7267,53.3444,53.4718,669581.0
2024-10-01 10:30:00,54.56,54.75,54.44,54.73,202052.0,53.4816,53.6679,53.364,53.6483,202052.0
2024-10-01 10:40:00,54.73,54.94,54.69,54.86,312255.0,53.6483,53.8541,53.6091,53.7757,312255.0
2024-10-01 10:50:00,54.86,55.01,54.79,55.0,238899.0,53.7757,53.9227,53.7071,53.9129,238899.0
2024-10-01 11:00:00,55.01,55.05,54.74,54.79,375919.0,53.9227,53.9619,53.6581,53.7071,375919.0
2024-10-01 11:10:00,54.8,55.01,54.77,55.0,322336.0,53.7169,53.9227,53.6875,53.9129,322336.0
2024-10-01 11:20:00,55.0,55.18,54.99,55.16,251765.0,53.9129,54.0894,53.9031,54.0698,251765.0
2024-10-01 11:30:00,55.15,55.39,55.12,55.35,266116.0,54.06,54.2952,54.0306,54.256,266116.0
2024-10-01 11:40:00,55.35,55.4,55.19,55.27,320050.0,54.256,54.305,54.0992,54.1776,320050.0
2024-10-01 11:50:00,55.26,55.29,55.15,55.15,153416.0,54.1678,54.1972,54.06,54.06,153416.0
2024-10-01 12:00:00,55.15,55.25,55.08,55.18,167851.0,54.06,54.158,53.9914,54.0894,167851.0
2024-10-01 12:10:00,55.19,55.27,55.17,55.27,153790.0,54.0992,54.1776,54.0796,54.1776,153790.0
2024-10-01 12:20:00,55.27,55.36,55.27,55.34,164346.0,54.1776,54.2658,54.1776,54.2462,164346.0
2024-10-01 12:30:00,55.33,55.33,55.1,55.23,141248.0,54.2364,54.2364,54.011,54.1384,141248.0
2024-10-01 12:40:00,55.25,55.26,55.0,55.03,440266.0,54.158,54.1678,53.9129,53.9423,440266.0
2024-10-01 12:50:00,55.03,55.27,55.02,55.15,695563.0,53.9423,54.1776,53.9325,54.06,695563.0
2024-10-01 13:00:00,55.14,55.17,54.94,54.97,353265.0,54.0502,54.0796,53.8541,53.8835,353265.0
2024-10-01 13:10:00,54.98,55.0,54.89,54.91,117541.0,53.8933,53.9129,53.8051,53.8247,117541.0
2024-10-01 13:20:00,54.91,54.96,54.83,54.85,274166.0,53.8247,53.8737,53.7463,53.7659,274166.0
2024-10-01 13:30:00,54.85,54.98,54.81,54.91,145758.0,53.7659,53.8933,53.7267,53.8247,145758.0
2024-10-01 13:40:00,54.91,55.01,54.85,54.97,155178.0,53.8247,53.9227,53.7659,53.8835,155178.0
2024-10-01 13:50:00,54.97,55.14,54.95,55.14,119914.0,53.8835,54.0502,53.8639,54.0502,119914.0
2024-10-01 14:00:00,55.13,55.22,55.13,55.18,193437.0,54.0404,54.1286,54.0404,54.0894,193437.0
2024-10-01 14:10:00,55.18,55.23,55.12,55.12,131298.0,54.0894,54.1384,54.0306,54.0306,131298.0
2024-10-01 14:20:00,55.13,55.16,55.09,55.14,106684.0,54.0404,54.0698,54.0012,54.0502,106684.0
2024-10-01 14:30:00,55.14,55.24,55.12,55.15,315155.0,54.0502,54.1482,54.0306,54.06,315155.0
2024-10-01 14:40:00,55.15,55.2,55.12,55.15,135895.0,54.06,54.109,54.0306,54.06,135895.0
2024-10-01 14:50:00,55.16,55.17,55.05,55.09,138613.0,54.0698,54.0796,53.9619,54.0012,138613.0
2024-10-01 15:00:00,55.08,55.08,55.0,55.01,164770.0,53.9914,53.9914,53.9129,53.9227,164770.0
2024-10-01 15:10:00,55.02,55.05,54.97,54.98,330505.0,53.9325,53.9619,53.8835,53.8933,330505.0
2024-10-01 15:20:00,54.98,55.02,54.97,54.98,252830.0,53.8933,53.9325,53.8835,53.8933,252830.0
2024-10-01 15:30:00,54.97,54.97,54.68,54.77,733393.0,53.8835,53.8835,53.5993,53.6875,733393.0
2024-10-01 15:40:00,54.77,54.8,54.71,54.77,631808.0,53.6875,53.7169,53.6287,53.6875,631808.0
2024-10-01 15:50:00,54.77,54.78,54.58,54.72,1546835.0,53.6875,53.6973,53.5012,53.6385,1546835.0
2024-10-02 09:30:00,54.69,55.14,54.58,55.05,607842.0,53.6091,54.0502,53.5012,53.9619,607842.0
2024-10-02 09:40:00,55.04,55.34,54.83,55.26,260688.0,53.9521,54.2462,53.7463,54.1678,260688.0
2024-10-02 09:50:00,55.28,55.41,55.05,55.07,218513.0,54.1874,54.3148,53.9619,53.9815,218513.0
2024-10-02 10:00:00,55.05,55.34,55.0,55.3,185908.0,53.9619,54.2462,53.9129,54.207,185908.0
2024-10-02 10:10:00,55.3,55.38,55.18,55.21,134454.0,54.207,54.2854,54.0894,54.1188,134454.0
2024-10-02 10:20:00,55.22,55.24,54.97,55.02,104154.0,54.1286,54.1482,53.8835,53.9325,104154.0
2024-10-02 10:30:00,55.01,55.03,54.79,54.85,81652.0,53.9227,53.9423,53.7071,53.7659,81652.0
2024-10-02 10:40:00,54.85,55.0,54.85,54.99,85466.0,53.7659,53.9129,53.7659,53.9031,85466.0
2024-10-02 10:50:00,55.0,55.0,54.75,54.78,98504.0,53.9129,53.9129,53.6679,53.6973,98504.0
2024-10-02 11:00:00,54.78,54.89,54.72,54.75,62006.0,53.6973,53.8051,53.6385,53.6679,62006.0
2024-10-02 11:10:00,54.75,54.85,54.71,54.83,162258.0,53.6679,53.7659,53.6287,53.7463,162258.0
2024-10-02 11:20:00,54.82,54.91,54.73,54.91,115051.0,53.7365,53.8247,53.6483,53.8247,115051.0
2024-10-02 11:30:00,54.91,54.95,54.83,54.88,77827.0,53.8247,53.8639,53.7463,53.7953,77827.0
2024-10-02 11:40:00,54.88,54.95,54.85,54.91,36877.0,53.7953,53.8639,53.7659,53.8247,36877.0
2024-10-02 11:50:00,54.92,54.97,54.88,54.97,42715.0,53.8345,53.8835,53.7953,53.8835,42715.0
2024-10-02 12:00:00,54.96,54.96,54.86,54.9,75462.0,53.8737,53.8737,53.7757,53.8149,75462.0
2024-10-02 12:10:00,54.9,54.91,54.76,54.78,52627.0,53.8149,53.8247,53.6777,53.6973,52627.0
2024-10-02 12:20:00,54.76,54.81,54.72,54.73,55294.0,53.6777,53.7267,53.6385,53.6483,55294.0
2024-10-02 12:30:00,54.73,54.73,54.65,54.73,53122.0,53.6483,53.6483,53.5698,53.6483,53122.0
2024-10-02 12:40:00,54.73,54.75,54.68,54.7,68922.0,53.6483,53.6679,53.5993,53.6189,68922.0
2024-10-02 12:50:00,54.71,54.76,54.69,54.69,49404.0,53.6287,53.6777,53.6091,53.6091,49404.0
2024-10-02 13:00:00,54.69,54.73,54.65,54.73,95011.0,53.6091,53.6483,53.5698,53.6483,95011.0
2024-10-02 13:10:00,54.73,54.74,54.67,54.72,44395.0,53.6483,53.6581,53.5895,53.6385,44395.0
2024-10-02 13:20:00,54.72,54.77,54.65,54.67,76694.0,53.6385,53.6875,53.5698,53.5895,76694.0
2024-10-02 13:30:00,54.66,54.66,54.59,54.66,101493.0,53.5797,53.5797,53.511,53.5797,101493.0
2024-10-02 13:40:00,54.67,54.71,54.64,54.69,34557.0,53.5895,53.6287,53.56,53.6091,34557.0
2024-10-02 13:50:00,54.69,54.75,54.61,54.73,721904.0,53.6091,53.6679,53.5306,53.6483,721904.0
2024-10-02 14:00:00,54.72,54.76,54.66,54.68,48889.0,53.6385,53.6777,53.5797,53.5993,48889.0
2024-10-02 14:10:00,54.68,54.75,54.68,54.73,43918.0,53.5993,53.6679,53.5993,53.6483,43918.0
2024-10-02 14:20:00,54.73,54.74,54.56,54.64,86846.0,53.6483,53.6581,53.4816,53.56,86846.0
2024-10-02 14:30:00,54.64,54.65,54.58,54.61,108680.0,53.56,53.5698,53.5012,53.5306,108680.0
2024-10-02 14:40:00,54.62,54.67,54.6,54.63,51227.0,53.5404,53.5895,53.5208,53.5502,51227.0
2024-10-02 14:50:00,54.63,54.63,54.58,54.63,39799.0,53.5502,53.5502,53.5012,53.5502,39799.0
2024-10-02 15:00:00,54.63,54.67,54.6,54.61,42957.0,53.5502,53.5895,53.5208,53.5306,42957.0
2024-10-02 15:10:00,54.61,54.66,54.57,54.58,54451.0,53.5306,53.5797,53.4914,53.5012,54451.0
2024-10-02 15:20:00,54.58,54.58,54.49,54.51,156078.0,53.5012,53.5012,53.413,53.4326,156078.0
2024-10-02 15:30:00,54.5,54.56,54.41,54.55,140996.0,53.4228,53.4816,53.3346,53.4718,140996.0
2024-10-02 15:40:00,54.54,54.58,54.47,54.49,236257.0,53.462,53.5012,53.3934,53.413,236257.0
2024-10-02 15:50:00,54.49,54.61,54.45,54.59,848017.0,53.413,53.5306,53.3738,53.511,848017.0
2024-10-03 09:30:00,54.23,54.44,54.14,54.18,481441.0,53.1582,53.364,53.0699,53.1091,481441.0
2024-10-03 09:40:00,54.18,54.28,53.92,53.99,260974.0,53.1091,53.2072,52.8543,52.9229,260974.0
2024-10-03 09:50:00,53.99,54.15,53.89,54.13,435489.0,52.9229,53.0797,52.8249,53.0601,435489.0
2024-10-03 10:00:00,54.14,54.52,54.14,54.46,252769.0,53.0699,53.4424,53.0699,53.3836,252769.0
2024-10-03 10:10:00,54.46,54.58,54.22,54.39,176855.0,53.3836,53.5012,53.1483,53.315,176855.0
2024-10-03 10:20:00,54.38,54.46,54.17,54.25,87498.0,53.3052,53.3836,53.0993,53.1778,87498.0
2024-10-03 10:30:00,54.23,54.36,54.15,54.23,105141.0,53.1582,53.2856,53.0797,53.1582,105141.0
2024-10-03 10:40:00,54.23,54.33,54.05,54.29,176125.0,53.1582,53.2562,52.9817,53.217,176125.0
2024-10-03 10:50:00,54.29,54.33,54.22,54.25,72841.0,53.217,53.2562,53.1483,53.1778,72841.0
2024-10-03 11:00:00,54.25,54.35,54.18,54.33,81159.0,53.1778,53.2758,53.1091,53.2562,81159.0
2024-10-03 11:10:00,54.32,54.42,54.25,54.41,123255.0,53.2464,53.3444,53.1778,53.3346,123255.0
2024-10-03 11:20:00,54.4,54.54,54.38,54.49,112600.0,53.3248,53.462,53.3052,53.413,112600.0
2024-10-03 11:30:00,54.49,54.54,54.44,54.46,61954.0,53.413,53.462,53.364,53.3836,61954.0
2024-10-03 11:40:00,54.46,54.58,54.46,54.57,94763.0,53.3836,53.5012,53.3836,53.4914,94763.0
2024-10-03 11:50:00,54.56,54.71,54.56,54.62,205339.0,53.4816,53.6287,53.4816,53.5404,205339.0
2024-10-03 12:00:00,54.62,54.71,54.6,54.7,50377.0,53.5404,53.6287,53.5208,53.6189,50377.0
2024-10-03 12:10:00,54.71,54.77,54.66,54.77,75609.0,53.6287,53.6875,53.5797,53.6875,75609.0
2024-10-03 12:20:00,54.77,54.87,54.75,54.8,170668.0,53.6875,53.7855,53.6679,53.7169,170668.0
2024-10-03 12:30:00,54.79,54.8,54.74,54.75,100193.0,53.7071,53.7169,53.6581,53.6679,100193.0
2024-10-03 12:40:00,54.76,54.77,54.54,54.56,139978.0,53.6777,53.6875,53.462,53.4816,139978.0
2024-10-03 12:50:00,54.55,54.63,54.48,54.51,115451.0,53.4718,53.5502,53.4032,53.4326,115451.0
2024-10-03 13:00:00,54.51,54.54,54.42,54.43,162864.0,53.4326,53.462,53.3444,53.3542,162864.0
2024-10-03 13:10:00,54.43,54.49,54.41,54.44,85751.0,53.3542,53.413,53.3346,53.364,85751.0
2024-10-03 13:20:00,54.44,54.53,54.44,54.45,273157.0,53.364,53.4522,53.364,53.3738,273157.0
2024-10-03 13:30:00,54.45,54.58,54.43,54.54,267780.0,53.3738,53.5012,53.3542,53.462,267780.0
2024-10-03 13:40:00,54.53,54.7,54.53,54.63,305641.0,53.4522,53.6189,53.4522,53.5502,305641.0
2024-10-03 13:50:00,54.62,54.69,54.58,54.65,259525.0,53.5404,53.6091,53.5012,53.5698,259525.0
2024-10-03 14:00:00,54.65,54.67,54.6,54.65,119618.0,53.5698,53.5895,53.5208,53.5698,119618.0
2024-10-03 14:10:00,54.65,54.74,54.62,54.73,101465.0,53.5698,53.6581,53.5404,53.6483,101465.0
2024-10-03 14:20:00,54.73,54.76,54.63,54.71,113623.0,53.6483,53.6777,53.5502,53.6287,113623.0
2024-10-03 14:30:00,54.7,54.7,54.61,54.63,49319.0,53.6189,53.6189,53.5306,53.5502,49319.0
2024-10-03 14:40:00,54.64,54.68,54.56,54.57,61546.0,53.56,53.5993,53.4816,53.4914,61546.0
2024-10-03 14:50:00,54.56,54.64,54.55,54.57,66503.0,53.4816,53.56,53.4718,53.4914,66503.0
2024-10-03 15:00:00,54.56,54.59,54.49,54.51,129144.0,53.4816,53.511,53.413,53.4326,129144.0
2024-10-03 15:10:00,54.52,54.56,54.47,54.55,58177.0,53.4424,53.4816,53.3934,53.4718,58177.0
2024-10-03 15:20:00,54.55,54.61,54.54,54.58,76921.0,53.4718,53.5306,53.462,53.5012,76921.0
2024-10-03 15:30:00,54.57,54.66,54.55,54.61,181689.0,53.4914,53.5797,53.4718,53.5306,181689.0
2024-10-03 15:40:00,54.6,54.64,54.54,54.62,443416.0,53.5208,53.56,53.462,53.5404,443416.0
2024-10-03 15:50:00,54.62,54.75,54.59,54.74,794606.0,53.5404,53.6679,53.511,53.6581,794606.0
2024-10-04 09:30:00,55.8,56.24,55.73,55.95,1044506.0,54.6971,55.1284,54.6285,54.8442,1044506.0
2024-10-04 09:40:00,55.97,56.26,55.94,56.04,544388.0,54.8638,55.148,54.8344,54.9324,544388.0
2024-10-04 09:50:00,56.03,56.06,55.81,56.04,458953.0,54.9226,54.952,54.7069,54.9324,458953.0
2024-10-04 10:00:00,56.04,56.04,55.56,55.59,535670.0,54.9324,54.9324,54.4619,54.4913,535670.0
2024-10-04 10:10:00,55.58,55.92,55.52,55.87,362430.0,54.4815,54.8147,54.4227,54.7657,362430.0
2024-10-04 10:20:00,55.86,55.9,55.56,55.63,194712.0,54.7559,54.7951,54.4619,54.5305,194712.0
2024-10-04 10:30:00,55.62,55.81,55.36,55.37,422010.0,54.5207,54.7069,54.2658,54.2756,422010.0
2024-10-04 10:40:00,55.38,55.48,55.36,55.44,223280.0,54.2854,54.3834,54.2658,54.3442,223280.0
2024-10-04 10:50:00,55.44,55.65,55.36,55.64,220635.0,54.3442,54.5501,54.2658,54.5403,220635.0
2024-10-04 11:00:00,55.64,55.84,55.63,55.79,196653.0,54.5403,54.7363,54.5305,54.6873,196653.0
2024-10-04 11:10:00,55.8,55.83,55.7,55.7,148159.0,54.6971,54.7265,54.5991,54.5991,148159.0
2024-10-04 11:20:00,55.71,55.71,55.49,55.53,186363.0,54.6089,54.6089,54.3932,54.4325,186363.0
2024-10-04 11:30:00,55.52,55.58,55.48,55.55,305093.0,54.4227,54.4815,54.3834,54.4521,305093.0
2024-10-04 11:40:00,55.57,55.61,55.5,55.54,85663.0,54.4717,54.5109,54.403,54.4423,85663.0
2024-10-04 11:50:00,55.53,55.6,55.51,55.59,64781.0,54.4325,54.5011,54.4129,54.4913,64781.0
2024-10-04 12:00:00,55.6,55.74,55.6,55.68,116343.0,54.5011,54.6383,54.5011,54.5795,116343.0
2024-10-04 12:10:00,55.69,55.8,55.68,55.77,124394.0,54.5893,54.6971,54.5795,54.6677,124394.0
2024-10-04 12:20:00,55.77,55.79,55.66,55.67,53751.0,54.6677,54.6873,54.5599,54.5697,53751.0
2024-10-04 12:30:00,55.66,55.78,55.61,55.76,45861.0,54.5599,54.6775,54.5109,54.6579,45861.0
2024-10-04 12:40:00,55.76,55.77,55.7,55.77,86327.0,54.6579,54.6677,54.5991,54.6677,86327.0
2024-10-04 12:50:00,55.77,55.8,55.7,55.78,84457.0,54.6677,54.6971,54.5991,54.6775,84457.0
2024-10-04 13:00:00,55.78,55.84,55.74,55.76,110336.0,54.6775,54.7363,54.6383,54.6579,110336.0
2024-10-04 13:10:00,55.76,55.85,55.76,55.85,76364.0,54.6579,54.7461,54.6579,54.7461,76364.0
2024-10-04 13:20:00,55.85,55.89,55.79,55.79,128977.0,54.7461,54.7853,54.6873,54.6873,128977.0
2024-10-04 13:30:00,55.79,55.88,55.69,55.82,250513.0,54.6873,54.7755,54.5893,54.7167,250513.0
2024-10-04 13:40:00,55.83,55.94,55.82,55.9,105504.0,54.7265,54.8344,54.7167,54.7951,105504.0
2024-10-04 13:50:00,55.89,55.9,55.72,55.73,124189.0,54.7853,54.7951,54.6187,54.6285,124189.0
2024-10-04 14:00:00,55.73,55.76,55.71,55.75,188103.0,54.6285,54.6579,54.6089,54.6481,188103.0
2024-10-04 14:10:00,55.75,55.82,55.74,55.81,115418.0,54.6481,54.7167,54.6383,54.7069,115418.0
2024-10-04 14:20:00,55.82,55.86,55.82,55.84,126764.0,54.7167,54.7559,54.7167,54.7363,126764.0
2024-10-04 14:30:00,55.84,55.85,55.77,55.84,120441.0,54.7363,54.7461,54.6677,54.7363,120441.0
2024-10-04 14:40:00,55.83,55.86,55.79,55.86,226117.0,54.7265,54.7559,54.6873,54.7559,226117.0
2024-10-04 14:50:00,55.85,55.91,55.82,55.9,137456.0,54.7461,54.8049,54.7167,54.7951,137456.0
2024-10-04 15:00:00,55.9,55.9,55.82,55.88,123383.0,54.7951,54.7951,54.7167,54.7755,123383.0
2024-10-04 15:10:00,55.88,55.88,55.79,55.84,229576.0,54.7755,54.7755,54.6873,54.7363,229576.0
2024-10-04 15:20:00,55.84,55.89,55.79,55.85,263138.0,54.7363,54.7853,54.6873,54.7461,263138.0
2024-10-04 15:30:00,55.85,55.93,55.82,55.9,306985.0,54.7461,54.8246,54.7167,54.7951,306985.0
2024-10-04 15:40:00,55.89,55.92,55.79,55.81,470536.0,54.7853,54.8147,54.6873,54.7069,470536.0
2024-10-04 15:50:00,55.82,55.91,55.78,55.85,1107149.0,54.7167,54.8049,54.6775,54.7461,1107149.0
2024-10-07 09:30:00,55.64,55.75,55.47,55.64,418436.0,54.5403,54.6481,54.3736,54.5403,418436.0
2024-10-07 09:40:00,55.64,55.9,55.42,55.55,333124.0,54.5403,54.7951,54.3246,54.4521,333124.0
2024-10-07 09:50:00,55.54,55.58,55.4,55.51,180062.0,54.4423,54.4815,54.305,54.4129,180062.0
2024-10-07 10:00:00,55.52,55.61,55.48,55.55,329437.0,54.4227,54.5109,54.3834,54.4521,329437.0
2024-10-07 10:10:00,55.55,55.74,55.52,55.7,126135.0,54.4521,54.6383,54.4227,54.5991,126135.0
2024-10-07 10:20:00,55.73,55.73,55.53,55.57,95272.0,54.6285,54.6285,54.4325,54.4717,95272.0
2024-10-07 10:30:00,55.55,55.58,55.46,55.47,134742.0,54.4521,54.4815,54.3638,54.3736,134742.0
2024-10-07 10:40:00,55.47,55.49,55.39,55.48,123297.0,54.3736,54.3932,54.2952,54.3834,123297.0
2024-10-07 10:50:00,55.51,55.62,55.48,55.49,216182.0,54.4129,54.5207,54.3834,54.3932,216182.0
2024-10-07 11:00:00,55.49,55.59,55.43,55.55,86121.0,54.3932,54.4913,54.3344,54.4521,86121.0
2024-10-07 11:10:00,55.55,55.7,55.55,55.7,45683.0,54.4521,54.5991,54.4521,54.5991,45683.0
2024-10-07 11:20:00,55.7,55.8,55.67,55.74,64776.0,54.5991,54.6971,54.5697,54.6383,64776.0
2024-10-07 11:30:00,55.74,55.75,55.65,55.7,91127.0,54.6383,54.6481,54.5501,54.5991,91127.0
2024-10-07 11:40:00,55.7,55.71,55.59,55.65,72026.0,54.5991,54.6089,54.4913,54.5501,72026.0
2024-10-07 11:50:00,55.65,55.68,55.59,55.65,66809.0,54.5501,54.5795,54.4913,54.5501,66809.0
2024-10-07 12:00:00,55.65,55.7,55.63,55.65,38900.0,54.5501,54.5991,54.5305,54.5501,38900.0
2024-10-07 12:10:00,55.64,55.66,55.59,55.65,78226.0,54.5403,54.5599,54.4913,54.5501,78226.0
2024-10-07 12:20:00,55.65,55.75,55.62,55.73,65848.0,54.5501,54.6481,54.5207,54.6285,65848.0
2024-10-07 12:30:00,55.72,55.72,55.68,55.7,24449.0,54.6187,54.6187,54.5795,54.5991,24449.0
2024-10-07 12:40:00,55.71,55.73,55.65,55.7,31951.0,54.6089,54.6285,54.5501,54.5991,31951.0
2024-10-07 12:50:00,55.71,55.76,55.67,55.7,43955.0,54.6089,54.6579,54.5697,54.5991,43955.0
2024-10-07 13:00:00,55.7,55.71,55.58,55.59,45715.0,54.5991,54.6089,54.4815,54.4913,45715.0
2024-10-07 13:10:00,55.6,55.67,55.6,55.65,54070.0,54.5011,54.5697,54.5011,54.5501,54070.0
2024-10-07 13:20:00,55.65,55.68,55.6,55.61,62942.0,54.5501,54.5795,54.5011,54.5109,62942.0
2024-10-07 13:30:00,55.6,55.6,55.54,55.55,75168.0,54.5011,54.5011,54.4423,54.4521,75168.0
2024-10-07 13:40:00,55.55,55.55,55.49,55.51,128505.0,54.4521,54.4521,54.3932,54.4129,128505.0
2024-10-07 13:50:00,55.51,55.52,55.45,55.49,116604.0,54.4129,54.4227,54.354,54.3932,116604.0
2024-10-07 14:00:00,55.48,55.5,55.42,55.45,82760.0,54.3834,54.403,54.3246,54.354,82760.0
2024-10-07 14:10:00,55.46,55.52,55.42,55.43,65909.0,54.3638,54.4227,54.3246,54.3344,65909.0
2024-10-07 14:20:00,55.44,55.47,55.42,55.43,57854.0,54.3442,54.3736,54.3246,54.3344,57854.0
2024-10-07 14:30:00,55.43,55.44,55.19,55.3,468846.0,54.3344,54.3442,54.0992,54.207,468846.0
2024-10-07 14:40:00,55.32,55.36,55.14,55.18,165738.0,54.2266,54.2658,54.0502,54.0894,165738.0
2024-10-07 14:50:00,55.18,55.34,55.15,55.28,109452.0,54.0894,54.2462,54.06,54.1874,109452.0
2024-10-07 15:00:00,55.29,55.44,55.27,55.44,47049.0,54.1972,54.3442,54.1776,54.3442,47049.0
2024-10-07 15:10:00,55.44,55.49,55.4,55.47,486816.0,54.3442,54.3932,54.305,54.3736,486816.0
2024-10-07 15:20:00,55.46,55.54,55.46,55.52,226268.0,54.3638,54.4423,54.3638,54.4227,226268.0
2024-10-07 15:30:00,55.53,55.55,55.42,55.52,296004.0,54.4325,54.4521,54.3246,54.4227,296004.0
2024-10-07 15:40:00,55.52,55.6,55.46,55.6,186615.0,54.4227,54.5011,54.3638,54.5011,186615.0
2024-10-07 15:50:00,55.6,55.67,55.56,55.62,754476.0,54.5011,54.5697,54.4619,54.5207,754476.0
2024-10-08 09:30:00,55.7,55.95,55.49,55.64,511278.0,54.5991,54.8442,54.3932,54.5403,511278.0
2024-10-08 09:40:00,55.63,55.76,55.54,55.72,262201.0,54.5305,54.6579,54.4423,54.6187,262201.0
2024-10-08 09:50:00,55.73,55.79,55.64,55.76,146582.0,54.6285,54.6873,54.5403,54.6579,146582.0
2024-10-08 10:00:00,55.76,55.84,55.66,55.72,133636.0,54.6579,54.7363,54.5599,54.6187,133636.0
2024-10-08 10:10:00,55.71,55.71,55.44,55.48,115861.0,54.6089,54.6089,54.3442,54.3834,115861.0
2024-10-08 10:20:00,55.48,55.53,55.4,55.48,78428.0,54.3834,54.4325,54.305,54.3834,78428.0
2024-10-08 10:30:00,55.47,55.47,55.27,55.37,120827.0,54.3736,54.3736,54.1776,54.2756,120827.0
2024-10-08 10:40:00,55.36,55.7,55.31,55.62,434904.0,54.2658,54.5991,54.2168,54.5207,434904.0
2024-10-08 10:50:00,55.61,55.76,55.57,55.69,136909.0,54.5109,54.6579,54.4717,54.5893,136909.0
2024-10-08 11:00:00,55.7,55.78,55.7,55.76,132535.0,54.5991,54.6775,54.5991,54.6579,132535.0
2024-10-08 11:10:00,55.77,55.83,55.73,55.74,93124.0,54.6677,54.7265,54.6285,54.6383,93124.0
2024-10-08 11:20:00,55.74,55.83,55.72,55.73,77880.0,54.6383,54.7265,54.6187,54.6285,77880.0
2024-10-08 11:30:00,55.74,55.75,55.63,55.72,152010.0,54.6383,54.6481,54.5305,54.6187,152010.0
2024-10-08 11:40:00,55.72,55.76,55.65,55.66,180087.0,54.6187,54.6579,54.5501,54.5599,180087.0
2024-10-08 11:50:00,55.66,55.8,55.66,55.79,63859.0,54.5599,54.6971,54.5599,54.6873,63859.0
2024-10-08 12:00:00,55.79,55.85,55.77,55.85,104211.0,54.6873,54.7461,54.6677,54.7461,104211.0
2024-10-08 12:10:00,55.86,55.88,55.79,55.8,122558.0,54.7559,54.7755,54.6873,54.6971,122558.0
2024-10-08 12:20:00,55.8,55.84,55.76,55.83,74551.0,54.6971,54.7363,54.6579,54.7265,74551.0
2024-10-08 12:30:00,55.84,55.87,55.8,55.85,43123.0,54.7363,54.7657,54.6971,54.7461,43123.0
2024-10-08 12:40:00,55.86,55.86,55.77,55.77,96203.0,54.7559,54.7559,54.6677,54.6677,96203.0
2024-10-08 12:50:00,55.77,55.8,55.69,55.71,51771.0,54.6677,54.6971,54.5893,54.6089,51771.0
2024-10-08 13:00:00,55.71,55.74,55.58,55.58,121888.0,54.6089,54.6383,54.4815,54.4815,121888.0
2024-10-08 13:10:00,55.58,55.61,55.51,55.58,98620.0,54.4815,54.5109,54.4129,54.4815,98620.0
2024-10-08 13:20:00,55.57,55.61,55.55,55.57,123552.0,54.4717,54.5109,54.4521,54.4717,123552.0
2024-10-08 13:30:00,55.56,55.56,55.48,55.54,53145.0,54.4619,54.4619,54.3834,54.4423,53145.0
2024-10-08 13:40:00,55.54,55.58,55.52,55.53,28874.0,54.4423,54.4815,54.4227,54.4325,28874.0
2024-10-08 13:50:00,55.53,55.63,55.52,55.63,22698.0,54.4325,54.5305,54.4227,54.5305,22698.0
2024-10-08 14:00:00,55.63,55.64,55.56,55.58,22113.0,54.5305,54.5403,54.4619,54.4815,22113.0
2024-10-08 14:10:00,55.59,55.61,55.57,55.59,52662.0,54.4913,54.5109,54.4717,54.4913,52662.0
2024-10-08 14:20:00,55.59,55.6,55.51,55.56,81165.0,54.4913,54.5011,54.4129,54.4619,81165.0
2024-10-08 14:30:00,55.57,55.66,55.56,55.64,33973.0,54.4717,54.5599,54.4619,54.5403,33973.0
2024-10-08 14:40:00,55.64,55.66,55.62,55.64,39790.0,54.5403,54.5599,54.5207,54.5403,39790.0
2024-10-08 14:50:00,55.64,55.73,55.61,55.72,291117.0,54.5403,54.6285,54.5109,54.6187,291117.0
2024-10-08 15:00:00,55.71,55.71,55.57,55.6,104374.0,54.6089,54.6089,54.4717,54.5011,104374.0
2024-10-08 15:10:00,55.6,55.64,55.55,55.63,107262.0,54.5011,54.5403,54.4521,54.5305,107262.0
2024-10-08 15:20:00,55.63,55.67,55.58,55.66,116265.0,54.5305,54.5697,54.4815,54.5599,116265.0
2024-10-08 15:30:00,55.66,55.67,55.6,55.63,111374.0,54.5599,54.5697,54.5011,54.5305,111374.0
2024-10-08 15:40:00,55.62,55.64,55.49,55.53,124743.0,54.5207,54.5403,54.3932,54.4325,124743.0
2024-10-08 15:50:00,55.52,55.54,55.39,55.41,530428.0,54.4227,54.4423,54.2952,54.3148,530428.0
2024-10-09 09:30:00,55.36,55.57,55.16,55.53,564079.0,54.2658,54.4717,54.0698,54.4325,564079.0
2024-10-09 09:40:00,55.51,55.84,55.51,55.58,274293.0,54.4129,54.7363,54.4129,54.4815,274293.0
2024-10-09 09:50:00,55.58,56.02,55.58,55.93,358556.0,54.4815,54.9128,54.4815,54.8246,358556.0
2024-10-09 10:00:00,55.94,55.98,55.82,55.91,205998.0,54.8344,54.8736,54.7167,54.8049,205998.0
2024-10-09 10:10:00,55.9,56.05,55.87,55.89,128487.0,54.7951,54.9422,54.7657,54.7853,128487.0
2024-10-09 10:20:00,55.88,55.91,55.81,55.82,119875.0,54.7755,54.8049,54.7069,54.7167,119875.0
2024-10-09 10:30:00,55.83,55.87,55.7,55.79,229035.0,54.7265,54.7657,54.5991,54.6873,229035.0
2024-10-09 10:40:00,55.79,56.02,55.78,56.01,159797.0,54.6873,54.9128,54.6775,54.903,159797.0
2024-10-09 10:50:00,56.01,56.12,55.99,56.08,326565.0,54.903,55.0108,54.8834,54.9716,326565.0
2024-10-09 11:00:00,56.08,56.15,56.06,56.15,374414.0,54.9716,55.0402,54.952,55.0402,374414.0
2024-10-09 11:10:00,56.15,56.3,56.14,56.29,165602.0,55.0402,55.1872,55.0304,55.1774,165602.0
2024-10-09 11:20:00,56.29,56.4,56.28,56.39,198860.0,55.1774,55.2853,55.1676,55.2755,198860.0
2024-10-09 11:30:00,56.39,56.48,56.38,56.41,209427.0,55.2755,55.3637,55.2657,55.2951,209427.0
2024-10-09 11:40:00,56.41,56.48,56.4,56.48,102454.0,55.2951,55.3637,55.2853,55.3637,102454.0
2024-10-09 11:50:00,56.48,56.56,56.38,56.39,121785.0,55.3637,55.4421,55.2657,55.2755,121785.0
2024-10-09 12:00:00,56.38,56.41,56.33,56.4,139787.0,55.2657,55.2951,55.2166,55.2853,139787.0
2024-10-09 12:10:00,56.39,56.41,56.34,56.35,80545.0,55.2755,55.2951,55.2264,55.2362,80545.0
2024-10-09 12:20:00,56.34,56.4,56.32,56.33,193867.0,55.2264,55.2853,55.2068,55.2166,193867.0
2024-10-09 12:30:00,56.33,56.34,56.26,56.32,211784.0,55.2166,55.2264,55.148,55.2068,211784.0
2024-10-09 12:40:00,56.32,56.32,56.23,56.24,63006.0,55.2068,55.2068,55.1186,55.1284,63006.0
2024-10-09 12:50:00,56.25,56.3,56.22,56.29,194659.0,55.1382,55.1872,55.1088,55.1774,194659.0
2024-10-09 13:00:00,56.29,56.3,56.17,56.21,87239.0,55.1774,55.1872,55.0598,55.099,87239.0
2024-10-09 13:10:00,56.21,56.3,56.2,56.28,75962.0,55.099,55.1872,55.0892,55.1676,75962.0
2024-10-09 13:20:00,56.27,56.32,56.23,56.23,25516.0,55.1578,55.2068,55.1186,55.1186,25516.0
2024-10-09 13:30:00,56.24,56.29,56.23,56.24,73703.0,55.1284,55.1774,55.1186,55.1284,73703.0
2024-10-09 13:40:00,56.24,56.26,56.2,56.23,39523.0,55.1284,55.148,55.0892,55.1186,39523.0
2024-10-09 13:50:00,56.23,56.32,56.17,56.3,211293.0,55.1186,55.2068,55.0598,55.1872,211293.0
2024-10-09 14:00:00,56.3,56.37,56.21,56.34,83267.0,55.1872,55.2559,55.099,55.2264,83267.0
2024-10-09 14:10:00,56.33,56.35,56.16,56.18,66936.0,55.2166,55.2362,55.05,55.0696,66936.0
2024-10-09 14:20:00,56.17,56.19,56.1,56.12,82052.0,55.0598,55.0794,54.9912,55.0108,82052.0
2024-10-09 14:30:00,56.11,56.13,56.04,56.13,140443.0,55.001,55.0206,54.9324,55.0206,140443.0
2024-10-09 14:40:00,56.13,56.14,56.08,56.11,99297.0,55.0206,55.0304,54.9716,55.001,99297.0
2024-10-09 14:50:00,56.11,56.2,56.09,56.11,154247.0,55.001,55.0892,54.9814,55.001,154247.0
2024-10-09 15:00:00,56.11,56.13,56.05,56.1,204452.0,55.001,55.0206,54.9422,54.9912,204452.0
2024-10-09 15:10:00,56.1,56.13,56.05,56.11,312263.0,54.9912,55.0206,54.9422,55.001,312263.0
2024-10-09 15:20:00,56.12,56.16,56.02,56.16,251284.0,55.0108,55.05,54.9128,55.05,251284.0
2024-10-09 15:30:00,56.16,56.17,56.06,56.13,377676.0,55.05,55.0598,54.952,55.0206,377676.0
2024-10-09 15:40:00,56.13,56.23,56.09,56.11,623408.0,55.0206,55.1186,54.9814,55.001,623408.0
2024-10-09 15:50:00,56.11,56.25,56.1,56.16,1318363.0,55.001,55.1382,54.9912,55.05,1318363.0
2024-10-10 09:30:00,55.9,55.9,55.54,55.67,587539.0,54.7951,54.7951,54.4423,54.5697,587539.0
2024-10-10 09:40:00,55.68,55.89,55.47,55.55,394617.0,54.5795,54.7853,54.3736,54.4521,394617.0
2024-10-10 09:50:00,55.56,55.9,55.5,55.82,428576.0,54.4619,54.7951,54.403,54.7167,428576.0
2024-10-10 10:00:00,55.83,56.01,55.81,56.01,214036.0,54.7265,54.903,54.7069,54.903,214036.0
2024-10-10 10:10:00,56.0,56.1,56.0,56.08,220038.0,54.8932,54.9912,54.8932,54.9716,220038.0
2024-10-10 10:20:00,56.08,56.32,56.03,56.24,697330.0,54.9716,55.2068,54.9226,55.1284,697330.0
2024-10-10 10:30:00,56.24,56.39,56.22,56.3,549632.0,55.1284,55.2755,55.1088,55.1872,549632.0
2024-10-10 10:40:00,56.31,56.33,56.08,56.12,321012.0,55.197,55.2166,54.9716,55.0108,321012.0
2024-10-10 10:50:00,56.12,56.12,55.87,55.88,130672.0,55.0108,55.0108,54.7657,54.7755,130672.0
2024-10-10 11:00:00,55.88,56.03,55.8,56.01,105408.0,54.7755,54.9226,54.6971,54.903,105408.0
2024-10-10 11:10:00,56.01,56.07,55.92,55.95,91298.0,54.903,54.9618,54.8147,54.8442,91298.0
2024-10-10 11:20:00,55.94,55.98,55.84,55.91,67807.0,54.8344,54.8736,54.7363,54.8049,67807.0
2024-10-10 11:30:00,55.93,55.93,55.84,55.88,33292.0,54.8246,54.8246,54.7363,54.7755,33292.0
2024-10-10 11:40:00,55.87,55.93,55.82,55.88,43985.0,54.7657,54.8246,54.7167,54.7755,43985.0
2024-10-10 11:50:00,55.87,55.91,55.83,55.88,49928.0,54.7657,54.8049,54.7265,54.7755,49928.0
2024-10-10 12:00:00,55.88,55.89,55.77,55.87,32916.0,54.7755,54.7853,54.6677,54.7657,32916.0
2024-10-10 12:10:00,55.86,55.94,55.86,55.92,43320.0,54.7559,54.8344,54.7559,54.8147,43320.0
2024-10-10 12:20:00,55.93,55.99,55.9,55.97,41118.0,54.8246,54.8834,54.7951,54.8638,41118.0
2024-10-10 12:30:00,55.97,56.0,55.93,55.97,57938.0,54.8638,54.8932,54.8246,54.8638,57938.0
2024-10-10 12:40:00,55.98,55.98,55.87,55.91,98310.0,54.8736,54.8736,54.7657,54.8049,98310.0
2024-10-10 12:50:00,55.91,55.99,55.9,55.95,47482.0,54.8049,54.8834,54.7951,54.8442,47482.0
2024-10-10 13:00:00,55.96,55.96,55.83,55.84,195123.0,54.854,54.854,54.7265,54.7363,195123.0
2024-10-10 13:10:00,55.84,55.95,55.83,55.94,66477.0,54.7363,54.8442,54.7265,54.8344,66477.0
2024-10-10 13:20:00,55.95,56.04,55.95,55.98,43782.0,54.8442,54.9324,54.8442,54.8736,43782.0
2024-10-10 13:30:00,55.99,56.06,55.93,55.94,43751.0,54.8834,54.952,54.8246,54.8344,43751.0
2024-10-10 13:40:00,55.95,55.96,55.82,55.84,28770.0,54.8442,54.854,54.7167,54.7363,28770.0
2024-10-10 13:50:00,55.83,55.89,55.71,55.88,96390.0,54.7265,54.7853,54.6089,54.7755,96390.0
2024-10-10 14:00:00,55.88,55.89,55.79,55.81,39575.0,54.7755,54.7853,54.6873,54.7069,39575.0
2024-10-10 14:10:00,55.82,55.83,55.75,55.76,47592.0,54.7167,54.7265,54.6481,54.6579,47592.0
2024-10-10 14:20:00,55.76,55.89,55.75,55.86,90144.0,54.6579,54.7853,54.6481,54.7559,90144.0
2024-10-10 14:30:00,55.85,55.87,55.8,55.82,91202.0,54.7461,54.7657,54.6971,54.7167,91202.0
2024-10-10 14:40:00,55.82,55.85,55.75,55.82,44411.0,54.7167,54.7461,54.6481,54.7167,44411.0
2024-10-10 14:50:00,55.81,55.85,55.78,55.8,86377.0,54.7069,54.7461,54.6775,54.6971,86377.0
2024-10-10 15:00:00,55.8,55.91,55.79,55.9,209829.0,54.6971,54.8049,54.6873,54.7951,209829.0
2024-10-10 15:10:00,55.9,55.93,55.87,55.93,121473.0,54.7951,54.8246,54.7657,54.8246,121473.0
2024-10-10 15:20:00,55.94,55.97,55.86,55.9,258393.0,54.8344,54.8638,54.7559,54.7951,258393.0
2024-10-10 15:30:00,55.9,55.98,55.85,55.98,154315.0,54.7951,54.8736,54.7461,54.8736,154315.0
2024-10-10 15:40:00,55.98,56.06,55.94,55.96,244253.0,54.8736,54.952,54.8344,54.854,244253.0
2024-10-10 15:50:00,55.96,56.13,55.93,56.09,831110.0,54.854,55.0206,54.8246,54.9814,831110.0
2024-10-11 09:30:00,56.46,57.55,56.46,57.43,2216281.0,55.3441,56.4125,55.3441,56.2949,2216281.0
2024-10-11 09:40:00,57.45,57.67,57.31,57.31,765286.0,56.3145,56.5302,56.1773,56.1773,765286.0
2024-10-11 09:50:00,57.32,57.78,57.32,57.76,632247.0,56.1871,56.638,56.1871,56.6184,632247.0
2024-10-11 10:00:00,57.74,58.0,57.65,58.0,974828.0,56.5988,56.8536,56.5106,56.8536,974828.0
2024-10-11 10:10:00,57.99,58.19,57.93,58.05,660293.0,56.8438,57.0399,56.785,56.9026,660293.0
2024-10-11 10:20:00,58.05,58.21,57.98,58.13,908363.0,56.9026,57.0595,56.834,56.9811,908363.0
2024-10-11 10:30:00,58.12,58.15,57.91,58.15,717911.0,56.9713,57.0007,56.7654,57.0007,717911.0
2024-10-11 10:40:00,58.15,58.28,58.13,58.16,696107.0,57.0007,57.1281,56.9811,57.0105,696107.0
2024-10-11 10:50:00,58.16,58.16,57.98,58.0,314018.0,57.0105,57.0105,56.834,56.8536,314018.0
2024-10-11 11:00:00,58.0,58.09,57.94,58.03,395833.0,56.8536,56.9419,56.7948,56.883,395833.0
2024-10-11 11:10:00,58.03,58.15,57.98,58.1,293941.0,56.883,57.0007,56.834,56.9517,293941.0
2024-10-11 11:20:00,58.1,58.14,58.0,58.01,492635.0,56.9517,56.9909,56.8536,56.8634,492635.0
2024-10-11 11:30:00,58.01,58.03,57.92,57.95,189234.0,56.8634,56.883,56.7752,56.8046,189234.0
2024-10-11 11:40:00,57.95,57.95,57.87,57.93,229142.0,56.8046,56.8046,56.7262,56.785,229142.0
2024-10-11 11:50:00,57.93,57.93,57.79,57.84,161486.0,56.785,56.785,56.6478,56.6968,161486.0
2024-10-11 12:00:00,57.83,57.94,57.69,57.71,698727.0,56.687,56.7948,56.5498,56.5694,698727.0
2024-10-11 12:10:00,57.72,57.76,57.65,57.69,184859.0,56.5792,56.6184,56.5106,56.5498,184859.0
2024-10-11 12:20:00,57.68,57.7,57.56,57.64,156404.0,56.54,56.5596,56.4223,56.5008,156404.0
2024-10-11 12:30:00,57.63,57.71,57.62,57.65,261218.0,56.4909,56.5694,56.4811,56.5106,261218.0
2024-10-11 12:40:00,57.64,57.69,57.6,57.64,135154.0,56.5008,56.5498,56.4615,56.5008,135154.0
2024-10-11 12:50:00,57.64,57.7,57.59,57.63,233683.0,56.5008,56.5596,56.4517,56.4909,233683.0
2024-10-11 13:00:00,57.63,57.64,57.54,57.59,137693.0,56.4909,56.5008,56.4027,56.4517,137693.0
2024-10-11 13:10:00,57.58,57.6,57.5,57.53,88594.0,56.4419,56.4615,56.3635,56.3929,88594.0
2024-10-11 13:20:00,57.53,57.62,57.48,57.61,192629.0,56.3929,56.4811,56.3439,56.4713,192629.0
2024-10-11 13:30:00,57.61,57.62,57.51,57.62,322584.0,56.4713,56.4811,56.3733,56.4811,322584.0
2024-10-11 13:40:00,57.62,57.77,57.59,57.72,347792.0,56.4811,56.6282,56.4517,56.5792,347792.0
2024-10-11 13:50:00,57.71,57.85,57.71,57.81,310080.0,56.5694,56.7066,56.5694,56.6674,310080.0
2024-10-11 14:00:00,57.8,57.85,57.72,57.74,128624.0,56.6576,56.7066,56.5792,56.5988,128624.0
2024-10-11 14:10:00,57.74,57.81,57.73,57.78,236153.0,56.5988,56.6674,56.589,56.638,236153.0
2024-10-11 14:20:00,57.78,57.78,57.72,57.76,212003.0,56.638,56.638,56.5792,56.6184,212003.0
2024-10-11 14:30:00,57.76,57.78,57.69,57.72,239401.0,56.6184,56.638,56.5498,56.5792,239401.0
2024-10-11 14:40:00,57.73,57.76,57.67,57.75,186751.0,56.589,56.6184,56.5302,56.6086,186751.0
2024-10-11 14:50:00,57.75,57.77,57.69,57.73,223398.0,56.6086,56.6282,56.5498,56.589,223398.0
2024-10-11 15:00:00,57.72,57.85,57.69,57.83,781245.0,56.5792,56.7066,56.5498,56.687,781245.0
2024-10-11 15:10:00,57.83,58.02,57.82,57.96,618744.0,56.687,56.8732,56.6772,56.8144,618744.0
2024-10-11 15:20:00,57.96,58.0,57.84,57.86,507644.0,56.8144,56.8536,56.6968,56.7164,507644.0
2024-10-11 15:30:00,57.85,57.98,57.81,57.97,742650.0,56.7066,56.834,56.6674,56.8242,742650.0
2024-10-11 15:40:00,57.98,58.05,57.92,58.03,642593.0,56.834,56.9026,56.7752,56.883,642593.0
2024-10-11 15:50:00,58.03,58.15,57.99,58.0,1706174.0,56.883,57.0007,56.8438,56.8536,1706174.0
2024-10-14 09:30:00,58.02,58.09,57.52,57.89,645905.0,56.8732,56.9419,56.3831,56.7458,645905.0
2024-10-14 09:40:00,57.88,58.12,57.79,58.1,259563.0,56.736,56.9713,56.6478,56.9517,259563.0
2024-10-14 09:50:00,58.11,58.15,57.65,57.7,806005.0,56.9615,57.0007,56.5106,56.5596,806005.0
2024-10-14 10:00:00,57.71,57.93,57.65,57.92,266868.0,56.5694,56.785,56.5106,56.7752,266868.0
2024-10-14 10:10:00,57.92,58.11,57.89,57.93,261885.0,56.7752,56.9615,56.7458,56.785,261885.0
2024-10-14 10:20:00,57.94,58.08,57.93,58.05,137774.0,56.7948,56.9321,56.785,56.9026,137774.0
2024-10-14 10:30:00,58.06,58.21,58.04,58.19,400879.0,56.9125,57.0595,56.8928,57.0399,400879.0
2024-10-14 10:40:00,58.2,58.28,58.16,58.23,337532.0,57.0497,57.1281,57.0105,57.0791,337532.0
2024-10-14 10:50:00,58.23,58.33,58.19,58.32,149471.0,57.0791,57.1771,57.0399,57.1673,149471.0
2024-10-14 11:00:00,58.32,58.39,58.21,58.38,110519.0,57.1673,57.2359,57.0595,57.2261,110519.0
2024-10-14 11:10:00,58.39,58.49,58.38,58.42,129676.0,57.2359,57.334,57.2261,57.2653,129676.0
2024-10-14 11:20:00,58.42,58.45,58.28,58.35,89279.0,57.2653,57.2947,57.1281,57.1967,89279.0
2024-10-14 11:30:00,58.36,58.42,58.33,58.41,123000.0,57.2065,57.2653,57.1771,57.2555,123000.0
2024-10-14 11:40:00,58.42,58.45,58.39,58.41,95720.0,57.2653,57.2947,57.2359,57.2555,95720.0
2024-10-14 11:50:00,58.4,58.64,58.4,58.55,658858.0,57.2457,57.481,57.2457,57.3928,658858.0
2024-10-14 12:00:00,58.55,58.74,58.54,58.65,333223.0,57.3928,57.579,57.383,57.4908,333223.0
2024-10-14 12:10:00,58.65,58.75,58.65,58.66,127156.0,57.4908,57.5888,57.4908,57.5006,127156.0
2024-10-14 12:20:00,58.66,58.76,58.66,58.69,199562.0,57.5006,57.5986,57.5006,57.53,199562.0
2024-10-14 12:30:00,58.7,58.7,58.64,58.67,109011.0,57.5398,57.5398,57.481,57.5104,109011.0
2024-10-14 12:40:00,58.67,58.68,58.62,58.64,112116.0,57.5104,57.5202,57.4614,57.481,112116.0
2024-10-14 12:50:00,58.64,58.68,58.61,58.67,118898.0,57.481,57.5202,57.4516,57.5104,118898.0
2024-10-14 13:00:00,58.67,58.71,58.64,58.68,122626.0,57.5104,57.5496,57.481,57.5202,122626.0
2024-10-14 13:10:00,58.68,58.7,58.62,58.66,160615.0,57.5202,57.5398,57.4614,57.5006,160615.0
2024-10-14 13:20:00,58.67,58.67,58.58,58.59,70775.0,57.5104,57.5104,57.4222,57.432,70775.0
2024-10-14 13:30:00,58.59,58.6,58.52,58.58,109088.0,57.432,57.4418,57.3634,57.4222,109088.0
2024-10-14 13:40:00,58.59,58.6,58.53,58.56,80576.0,57.432,57.4418,57.3732,57.4026,80576.0
2024-10-14 13:50:00,58.57,58.71,58.56,58.7,122157.0,57.4124,57.5496,57.4026,57.5398,122157.0
2024-10-14 14:00:00,58.7,58.7,58.57,58.63,103950.0,57.5398,57.5398,57.4124,57.4712,103950.0
2024-10-14 14:10:00,58.64,58.66,58.55,58.57,137774.0,57.481,57.5006,57.3928,57.4124,137774.0
2024-10-14 14:20:00,58.56,58.68,58.56,58.67,90139.0,57.4026,57.5202,57.4026,57.5104,90139.0
2024-10-14 14:30:00,58.67,58.67,58.61,58.62,129786.0,57.5104,57.5104,57.4516,57.4614,129786.0
2024-10-14 14:40:00,58.62,58.66,58.55,58.57,89418.0,57.4614,57.5006,57.3928,57.4124,89418.0
2024-10-14 14:50:00,58.57,58.63,58.54,58.55,87361.0,57.4124,57.4712,57.383,57.3928,87361.0
2024-10-14 15:00:00,58.55,58.57,58.48,58.53,167754.0,57.3928,57.4124,57.3241,57.3732,167754.0
2024-10-14 15:10:00,58.53,58.61,58.51,58.57,215465.0,57.3732,57.4516,57.3536,57.4124,215465.0
2024-10-14 15:20:00,58.57,58.62,58.52,58.62,183568.0,57.4124,57.4614,57.3634,57.4614,183568.0
2024-10-14 15:30:00,58.61,58.71,58.61,58.71,272875.0,57.4516,57.5496,57.4516,57.5496,272875.0
2024-10-14 15:40:00,58.7,58.73,58.54,58.56,443206.0,57.5398,57.5692,57.383,57.4026,443206.0
2024-10-14 15:50:00,58.57,58.61,58.48,58.5,1323437.0,57.4124,57.4516,57.3241,57.3438,1323437.0
2024-10-15 09:30:00,58.85,59.15,58.41,58.46,1401427.0,57.6868,57.9809,57.2555,57.3045,1401427.0
2024-10-15 09:40:00,58.46,59.11,58.41,59.07,929600.0,57.3045,57.9417,57.2555,57.9025,929600.0
2024-10-15 09:50:00,59.08,59.2,58.97,59.11,845687.0,57.9123,58.0299,57.8045,57.9417,845687.0
2024-10-15 10:00:00,59.12,59.63,59.09,59.52,949398.0,57.9515,58.4514,57.9221,58.3436,949398.0
2024-10-15 10:10:00,59.52,59.66,59.42,59.65,239976.0,58.3436,58.4808,58.2456,58.471,239976.0
2024-10-15 10:20:00,59.65,59.73,59.61,59.65,340266.0,58.471,58.5494,58.4318,58.471,340266.0
2024-10-15 10:30:00,59.65,59.7,59.42,59.48,627376.0,58.471,58.52,58.2456,58.3044,627376.0
2024-10-15 10:40:00,59.49,59.59,59.31,59.57,431697.0,58.3142,58.4122,58.1377,58.3926,431697.0
2024-10-15 10:50:00,59.57,59.9,59.52,59.82,911519.0,58.3926,58.7161,58.3436,58.6377,911519.0
2024-10-15 11:00:00,59.81,60.0,59.77,59.98,415165.0,58.6279,58.8141,58.5887,58.7945,415165.0
2024-10-15 11:10:00,59.98,60.01,59.8,60.0,394375.0,58.7945,58.8239,58.6181,58.8141,394375.0
2024-10-15 11:20:00,59.99,60.04,59.9,59.91,432243.0,58.8043,58.8533,58.7161,58.7259,432243.0
2024-10-15 11:30:00,59.91,59.95,59.74,59.79,252811.0,58.7259,58.7651,58.5592,58.6083,252811.0
2024-10-15 11:40:00,59.79,59.9,59.77,59.89,266536.0,58.6083,58.7161,58.5887,58.7063,266536.0
2024-10-15 11:50:00,59.89,59.91,59.74,59.76,318670.0,58.7063,58.7259,58.5592,58.5789,318670.0
2024-10-15 12:00:00,59.76,59.91,59.73,59.91,114437.0,58.5789,58.7259,58.5494,58.7259,114437.0
2024-10-15 12:10:00,59.92,60.0,59.88,60.0,116830.0,58.7357,58.8141,58.6965,58.8141,116830.0
2024-10-15 12:20:00,60.0,60.26,59.98,60.24,264454.0,58.8141,59.069,58.7945,59.0494,264454.0
2024-10-15 12:30:00,60.25,60.37,60.16,60.36,164139.0,59.0592,59.1768,58.9709,59.167,164139.0
2024-10-15 12:40:00,60.36,60.41,60.3,60.38,242074.0,59.167,59.216,59.1082,59.1866,242074.0
2024-10-15 12:50:00,60.39,60.41,60.28,60.3,479998.0,59.1964,59.216,59.0886,59.1082,479998.0
2024-10-15 13:00:00,60.31,60.39,60.12,60.12,246444.0,59.118,59.1964,58.9317,58.9317,246444.0
2024-10-15 13:10:00,60.13,60.15,60.02,60.09,200430.0,58.9415,58.9611,58.8337,58.9023,200430.0
2024-10-15 13:20:00,60.08,60.08,59.87,59.94,297182.0,58.8925,58.8925,58.6867,58.7553,297182.0
2024-10-15 13:30:00,59.94,60.0,59.79,59.85,218191.0,58.7553,58.8141,58.6083,58.6671,218191.0
2024-10-15 13:40:00,59.86,59.9,59.71,59.78,345940.0,58.6769,58.7161,58.5298,58.5985,345940.0
2024-10-15 13:50:00,59.78,59.78,59.58,59.63,116589.0,58.5985,58.5985,58.4024,58.4514,116589.0
2024-10-15 14:00:00,59.63,59.69,59.58,59.65,108713.0,58.4514,58.5102,58.4024,58.471,108713.0
2024-10-15 14:10:00,59.65,59.74,59.22,59.3,1202893.0,58.471,58.5592,58.0495,58.1279,1202893.0
2024-10-15 14:20:00,59.3,59.41,59.27,59.33,307590.0,58.1279,58.2358,58.0985,58.1573,307590.0
2024-10-15 14:30:00,59.33,59.47,59.31,59.42,194731.0,58.1573,58.2946,58.1377,58.2456,194731.0
2024-10-15 14:40:00,59.42,59.5,59.4,59.43,129707.0,58.2456,58.324,58.226,58.2554,129707.0
2024-10-15 14:50:00,59.44,59.52,59.41,59.48,85807.0,58.2652,58.3436,58.2358,58.3044,85807.0
2024-10-15 15:00:00,59.49,59.53,59.38,59.41,327604.0,58.3142,58.3534,58.2064,58.2358,327604.0
2024-10-15 15:10:00,59.41,59.52,59.4,59.51,277663.0,58.2358,58.3436,58.226,58.3338,277663.0
2024-10-15 15:20:00,59.51,59.58,59.4,59.4,239942.0,58.3338,58.4024,58.226,58.226,239942.0
2024-10-15 15:30:00,59.39,59.4,59.15,59.23,419347.0,58.2162,58.226,57.9809,58.0593,419347.0
2024-10-15 15:40:00,59.23,59.27,59.15,59.27,387532.0,58.0593,58.0985,57.9809,58.0985,387532.0
2024-10-15 15:50:00,59.26,59.27,59.05,59.13,1744155.0,58.0887,58.0985,57.8829,57.9613,1744155.0
2024-10-16 09:30:00,59.66,59.79,59.32,59.51,930074.0,58.4808,58.6083,58.1475,58.3338,930074.0
2024-10-16 09:40:00,59.52,59.95,59.41,59.89,282112.0,58.3436,58.7651,58.2358,58.7063,282112.0
2024-10-16 09:50:00,59.89,60.17,59.82,60.15,510904.0,58.7063,58.9807,58.6377,58.9611,510904.0
2024-10-16 10:00:00,60.15,60.42,60.14,60.28,678987.0,58.9611,59.2258,58.9513,59.0886,678987.0
2024-10-16 10:10:00,60.28,60.29,60.02,60.2,551733.0,59.0886,59.0984,58.8337,59.0102,551733.0
2024-10-16 10:20:00,60.2,60.3,60.13,60.27,459190.0,59.0102,59.1082,58.9415,59.0788,459190.0
2024-10-16 10:30:00,60.26,60.52,60.24,60.33,280643.0,59.069,59.3238,59.0494,59.1376,280643.0
2024-10-16 10:40:00,60.33,60.35,60.17,60.26,247313.0,59.1376,59.1572,58.9807,59.069,247313.0
2024-10-16 10:50:00,60.27,60.35,60.12,60.17,319172.0,59.0788,59.1572,58.9317,58.9807,319172.0
2024-10-16 11:00:00,60.17,60.18,59.96,60.07,218655.0,58.9807,58.9905,58.7749,58.8827,218655.0
2024-10-16 11:10:00,60.06,60.34,60.02,60.1,711302.0,58.8729,59.1474,58.8337,58.9121,711302.0
2024-10-16 11:20:00,60.11,60.16,60.04,60.09,219661.0,58.9219,58.9709,58.8533,58.9023,219661.0
2024-10-16 11:30:00,60.09,60.17,60.05,60.11,435839.0,58.9023,58.9807,58.8631,58.9219,435839.0
2024-10-16 11:40:00,60.12,60.18,60.05,60.15,315807.0,58.9317,58.9905,58.8631,58.9611,315807.0
2024-10-16 11:50:00,60.16,60.29,60.11,60.27,237197.0,58.9709,59.0984,58.9219,59.0788,237197.0
2024-10-16 12:00:00,60.27,60.32,60.22,60.26,552018.0,59.0788,59.1278,59.0298,59.069,552018.0
2024-10-16 12:10:00,60.26,60.4,60.24,60.39,316936.0,59.069,59.2062,59.0494,59.1964,316936.0
2024-10-16 12:20:00,60.38,60.41,60.32,60.33,272064.0,59.1866,59.216,59.1278,59.1376,272064.0
2024-10-16 12:30:00,60.33,60.35,60.27,60.3,140045.0,59.1376,59.1572,59.0788,59.1082,140045.0
2024-10-16 12:40:00,60.3,60.36,60.27,60.28,353285.0,59.1082,59.167,59.0788,59.0886,353285.0
2024-10-16 12:50:00,60.28,60.29,60.13,60.2,322195.0,59.0886,59.0984,58.9415,59.0102,322195.0
2024-10-16 13:00:00,60.21,60.23,60.02,60.03,236628.0,59.02,59.0396,58.8337,58.8435,236628.0
2024-10-16 13:10:00,60.04,60.18,60.03,60.09,192665.0,58.8533,58.9905,58.8435,58.9023,192665.0
2024-10-16 13:20:00,60.09,60.17,60.07,60.13,115058.0,58.9023,58.9807,58.8827,58.9415,115058.0
2024-10-16 13:30:00,60.12,60.29,60.11,60.29,177407.0,58.9317,59.0984,58.9219,59.0984,177407.0
2024-10-16 13:40:00,60.28,60.35,60.26,60.28,201740.0,59.0886,59.1572,59.069,59.0886,201740.0
2024-10-16 13:50:00,60.28,60.29,60.18,60.18,176728.0,59.0886,59.0984,58.9905,58.9905,176728.0
2024-10-16 14:00:00,60.19,60.24,60.17,60.2,119225.0,59.0004,59.0494,58.9807,59.0102,119225.0
2024-10-16 14:10:00,60.21,60.25,60.13,60.24,417485.0,59.02,59.0592,58.9415,59.0494,417485.0
2024-10-16 14:20:00,60.25,60.25,60.05,60.12,884205.0,59.0592,59.0592,58.8631,58.9317,884205.0
2024-10-16 14:30:00,60.12,60.15,59.96,60.03,513720.0,58.9317,58.9611,58.7749,58.8435,513720.0
2024-10-16 14:40:00,60.03,60.07,59.99,60.05,258336.0,58.8435,58.8827,58.8043,58.8631,258336.0
2024-10-16 14:50:00,60.05,60.08,59.99,60.05,261257.0,58.8631,58.8925,58.8043,58.8631,261257.0
2024-10-16 15:00:00,60.05,60.1,60.01,60.1,243221.0,58.8631,58.9121,58.8239,58.9121,243221.0
2024-10-16 15:10:00,60.09,60.16,60.09,60.12,315799.0,58.9023,58.9709,58.9023,58.9317,315799.0
2024-10-16 15:20:00,60.12,60.15,60.03,60.05,327784.0,58.9317,58.9611,58.8435,58.8631,327784.0
2024-10-16 15:30:00,60.05,60.12,60.01,60.03,343067.0,58.8631,58.9317,58.8239,58.8435,343067.0
2024-10-16 15:40:00,60.03,60.12,60.03,60.05,446959.0,58.8435,58.9317,58.8435,58.8631,446959.0
2024-10-16 15:50:00,60.05,60.08,59.89,59.95,1779786.0,58.8631,58.8925,58.7063,58.7651,1779786.0
2024-10-17 09:30:00,60.12,60.28,59.65,59.98,1762288.0,58.9317,59.0886,58.471,58.7945,1762288.0
2024-10-17 09:40:00,60.0,60.53,59.91,60.37,847606.0,58.8141,59.3336,58.7259,59.1768,847606.0
2024-10-17 09:50:00,60.39,60.5,60.24,60.48,410416.0,59.1964,59.3042,59.0494,59.2846,410416.0
2024-10-17 10:00:00,60.49,60.61,60.34,60.5,715316.0,59.2944,59.4121,59.1474,59.3042,715316.0
2024-10-17 10:10:00,60.5,60.54,60.12,60.12,540483.0,59.3042,59.3434,58.9317,58.9317,540483.0
2024-10-17 10:20:00,60.11,60.13,59.9,59.97,670073.0,58.9219,58.9415,58.7161,58.7847,670073.0
2024-10-17 10:30:00,59.97,60.2,59.88,60.2,322050.0,58.7847,59.0102,58.6965,59.0102,322050.0
2024-10-17 10:40:00,60.2,60.33,60.06,60.33,389019.0,59.0102,59.1376,58.8729,59.1376,389019.0
2024-10-17 10:50:00,60.31,60.34,60.06,60.08,352046.0,59.118,59.1474,58.8729,58.8925,352046.0
2024-10-17 11:00:00,60.09,60.19,59.99,60.12,181461.0,58.9023,59.0004,58.8043,58.9317,181461.0
2024-10-17 11:10:00,60.12,60.14,59.96,60.1,300255.0,58.9317,58.9513,58.7749,58.9121,300255.0
2024-10-17 11:20:00,60.11,60.13,60.0,60.11,195728.0,58.9219,58.9415,58.8141,58.9219,195728.0
2024-10-17 11:30:00,60.11,60.2,60.06,60.17,60831.0,58.9219,59.0102,58.8729,58.9807,60831.0
2024-10-17 11:40:00,60.18,60.28,60.15,60.18,103946.0,58.9905,59.0886,58.9611,58.9905,103946.0
2024-10-17 11:50:00,60.17,60.28,60.15,60.21,99074.0,58.9807,59.0886,58.9611,59.02,99074.0
2024-10-17 12:00:00,60.21,60.29,60.19,60.25,375026.0,59.02,59.0984,59.0004,59.0592,375026.0
2024-10-17 12:10:00,60.26,60.32,60.23,60.29,171845.0,59.069,59.1278,59.0396,59.0984,171845.0
2024-10-17 12:20:00,60.3,60.35,60.29,60.3,86221.0,59.1082,59.1572,59.0984,59.1082,86221.0
2024-10-17 12:30:00,60.3,60.35,60.21,60.33,180769.0,59.1082,59.1572,59.02,59.1376,180769.0
2024-10-17 12:40:00,60.33,60.4,60.29,60.39,79589.0,59.1376,59.2062,59.0984,59.1964,79589.0
2024-10-17 12:50:00,60.38,60.42,60.34,60.4,142326.0,59.1866,59.2258,59.1474,59.2062,142326.0
2024-10-17 13:00:00,60.4,60.43,60.3,60.4,112568.0,59.2062,59.2356,59.1082,59.2062,112568.0
2024-10-17 13:10:00,60.4,60.47,60.38,60.4,106853.0,59.2062,59.2748,59.1866,59.2062,106853.0
2024-10-17 13:20:00,60.41,60.46,60.36,60.46,208078.0,59.216,59.265,59.167,59.265,208078.0
2024-10-17 13:30:00,60.46,60.48,60.41,60.42,210288.0,59.265,59.2846,59.216,59.2258,210288.0
2024-10-17 13:40:00,60.42,60.44,60.37,60.4,93511.0,59.2258,59.2454,59.1768,59.2062,93511.0
2024-10-17 13:50:00,60.4,60.45,60.33,60.33,131163.0,59.2062,59.2552,59.1376,59.1376,131163.0
2024-10-17 14:00:00,60.33,60.36,60.22,60.25,121725.0,59.1376,59.167,59.0298,59.0592,121725.0
2024-10-17 14:10:00,60.24,60.36,60.2,60.31,260045.0,59.0494,59.167,59.0102,59.118,260045.0
2024-10-17 14:20:00,60.3,60.41,60.27,60.39,95154.0,59.1082,59.216,59.0788,59.1964,95154.0
2024-10-17 14:30:00,60.39,60.44,60.37,60.42,78592.0,59.1964,59.2454,59.1768,59.2258,78592.0
2024-10-17 14:40:00,60.42,60.45,60.39,60.41,94829.0,59.2258,59.2552,59.1964,59.216,94829.0
2024-10-17 14:50:00,60.41,60.42,60.33,60.41,89697.0,59.216,59.2258,59.1376,59.216,89697.0
2024-10-17 15:00:00,60.41,60.52,60.4,60.51,275844.0,59.216,59.3238,59.2062,59.314,275844.0
2024-10-17 15:10:00,60.51,60.54,60.47,60.52,273212.0,59.314,59.3434,59.2748,59.3238,273212.0
2024-10-17 15:20:00,60.52,60.57,60.49,60.51,362936.0,59.3238,59.3728,59.2944,59.314,362936.0
2024-10-17 15:30:00,60.52,60.54,60.45,60.51,485803.0,59.3238,59.3434,59.2552,59.314,485803.0
2024-10-17 15:40:00,60.5,60.51,60.37,60.42,476527.0,59.3042,59.314,59.1768,59.2258,476527.0
2024-10-17 15:50:00,60.41,60.49,60.34,60.46,1024440.0,59.216,59.2944,59.1474,59.265,1024440.0
2024-10-18 09:30:00,60.45,60.52,59.92,60.24,868835.0,59.2552,59.3238,58.7357,59.0494,868835.0
2024-10-18 09:40:00,60.24,60.31,59.88,59.93,751216.0,59.0494,59.118,58.6965,58.7455,751216.0
2024-10-18 09:50:00,59.93,60.06,59.88,59.96,439043.0,58.7455,58.8729,58.6965,58.7749,439043.0
2024-10-18 10:00:00,59.96,60.01,59.77,59.79,398201.0,58.7749,58.8239,58.5887,58.6083,398201.0
2024-10-18 10:10:00,59.8,59.89,59.52,59.89,569903.0,58.6181,58.7063,58.3436,58.7063,569903.0
2024-10-18 10:20:00,59.88,59.91,59.69,59.85,248775.0,58.6965,58.7259,58.5102,58.6671,248775.0
2024-10-18 10:30:00,59.85,59.89,59.75,59.84,160484.0,58.6671,58.7063,58.569,58.6573,160484.0
2024-10-18 10:40:00,59.84,59.95,59.74,59.8,231353.0,58.6573,58.7651,58.5592,58.6181,231353.0
2024-10-18 10:50:00,59.8,59.84,59.68,59.7,127929.0,58.6181,58.6573,58.5004,58.52,127929.0
2024-10-18 11:00:00,59.69,59.77,59.61,59.75,162756.0,58.5102,58.5887,58.4318,58.569,162756.0
2024-10-18 11:10:00,59.76,59.76,59.64,59.7,103570.0,58.5789,58.5789,58.4612,58.52,103570.0
2024-10-18 11:20:00,59.71,59.71,59.57,59.66,189912.0,58.5298,58.5298,58.3926,58.4808,189912.0
2024-10-18 11:30:00,59.66,59.78,59.58,59.78,489396.0,58.4808,58.5985,58.4024,58.5985,489396.0
2024-10-18 11:40:00,59.8,59.84,59.71,59.74,77359.0,58.6181,58.6573,58.5298,58.5592,77359.0
2024-10-18 11:50:00,59.74,59.8,59.66,59.76,56814.0,58.5592,58.6181,58.4808,58.5789,56814.0
2024-10-18 12:00:00,59.77,59.78,59.71,59.75,39891.0,58.5887,58.5985,58.5298,58.569,39891.0
2024-10-18 12:10:00,59.76,59.9,59.7,59.88,84464.0,58.5789,58.7161,58.52,58.6965,84464.0
2024-10-18 12:20:00,59.9,59.96,59.87,59.91,128184.0,58.7161,58.7749,58.6867,58.7259,128184.0
2024-10-18 12:30:00,59.91,59.98,59.89,59.95,85523.0,58.7259,58.7945,58.7063,58.7651,85523.0
2024-10-18 12:40:00,59.95,59.98,59.91,59.94,52224.0,58.7651,58.7945,58.7259,58.7553,52224.0
2024-10-18 12:50:00,59.93,59.96,59.8,59.8,49900.0,58.7455,58.7749,58.6181,58.6181,49900.0
2024-10-18 13:00:00,59.81,59.83,59.72,59.73,76343.0,58.6279,58.6475,58.5396,58.5494,76343.0
2024-10-18 13:10:00,59.73,59.76,59.69,59.72,48716.0,58.5494,58.5789,58.5102,58.5396,48716.0
2024-10-18 13:20:00,59.72,59.82,59.71,59.78,65838.0,58.5396,58.6377,58.5298,58.5985,65838.0
2024-10-18 13:30:00,59.78,59.87,59.77,59.84,71617.0,58.5985,58.6867,58.5887,58.6573,71617.0
2024-10-18 13:40:00,59.85,59.85,59.75,59.75,95979.0,58.6671,58.6671,58.569,58.569,95979.0
2024-10-18 13:50:00,59.76,59.86,59.74,59.83,64429.0,58.5789,58.6769,58.5592,58.6475,64429.0
2024-10-18 14:00:00,59.82,59.93,59.79,59.84,158823.0,58.6377,58.7455,58.6083,58.6573,158823.0
2024-10-18 14:10:00,59.83,59.89,59.82,59.89,70097.0,58.6475,58.7063,58.6377,58.7063,70097.0
2024-10-18 14:20:00,59.88,59.9,59.83,59.87,55957.0,58.6965,58.7161,58.6475,58.6867,55957.0
2024-10-18 14:30:00,59.88,59.94,59.77,59.84,128907.0,58.6965,58.7553,58.5887,58.6573,128907.0
2024-10-18 14:40:00,59.84,59.92,59.82,59.84,105176.0,58.6573,58.7357,58.6377,58.6573,105176.0
2024-10-18 14:50:00,59.84,59.85,59.79,59.8,136502.0,58.6573,58.6671,58.6083,58.6181,136502.0
2024-10-18 15:00:00,59.8,59.82,59.73,59.79,211362.0,58.6181,58.6377,58.5494,58.6083,211362.0
2024-10-18 15:10:00,59.78,59.78,59.69,59.72,388748.0,58.5985,58.5985,58.5102,58.5396,388748.0
2024-10-18 15:20:00,59.72,59.72,59.63,59.67,452527.0,58.5396,58.5396,58.4514,58.4906,452527.0
2024-10-18 15:30:00,59.67,59.67,59.57,59.65,611205.0,58.4906,58.4906,58.3926,58.471,611205.0
2024-10-18 15:40:00,59.64,59.8,59.64,59.77,376762.0,58.4612,58.6181,58.4612,58.5887,376762.0
2024-10-18 15:50:00,59.76,59.76,59.6,59.63,1668212.0,58.5789,58.5789,58.422,58.4514,1668212.0
2024-10-21 09:30:00,59.65,59.75,59.0,59.13,685494.0,58.471,58.569,57.8339,57.9613,685494.0
2024-10-21 09:40:00,59.12,59.2,58.92,59.11,869489.0,57.9515,58.0299,57.7555,57.9417,869489.0
2024-10-21 09:50:00,59.13,59.2,58.95,58.97,678080.0,57.9613,58.0299,57.7849,57.8045,678080.0
2024-10-21 10:00:00,58.97,59.09,58.71,58.79,651186.0,57.8045,57.9221,57.5496,57.628,651186.0
2024-10-21 10:10:00,58.79,58.91,58.64,58.69,284114.0,57.628,57.7457,57.481,57.53,284114.0
2024-10-21 10:20:00,58.7,58.75,58.52,58.53,497095.0,57.5398,57.5888,57.3634,57.3732,497095.0
2024-10-21 10:30:00,58.53,58.73,58.41,58.69,449083.0,57.3732,57.5692,57.2555,57.53,449083.0
2024-10-21 10:40:00,58.69,58.72,58.51,58.55,436538.0,57.53,57.5594,57.3536,57.3928,436538.0
2024-10-21 10:50:00,58.54,58.67,58.52,58.57,235046.0,57.383,57.5104,57.3634,57.4124,235046.0
2024-10-21 11:00:00,58.57,58.6,58.11,58.16,1781295.0,57.4124,57.4418,56.9615,57.0105,1781295.0
2024-10-21 11:10:00,58.16,58.34,58.1,58.3,487903.0,57.0105,57.1869,56.9517,57.1477,487903.0
2024-10-21 11:20:00,58.3,58.31,58.18,58.28,257832.0,57.1477,57.1575,57.0301,57.1281,257832.0
2024-10-21 11:30:00,58.28,58.29,58.11,58.16,463045.0,57.1281,57.1379,56.9615,57.0105,463045.0
2024-10-21 11:40:00,58.15,58.25,58.14,58.22,212213.0,57.0007,57.0987,56.9909,57.0693,212213.0
2024-10-21 11:50:00,58.22,58.41,58.21,58.38,402402.0,57.0693,57.2555,57.0595,57.2261,402402.0
2024-10-21 12:00:00,58.38,58.4,58.28,58.38,231551.0,57.2261,57.2457,57.1281,57.2261,231551.0
2024-10-21 12:10:00,58.39,58.42,58.28,58.35,184545.0,57.2359,57.2653,57.1281,57.1967,184545.0
2024-10-21 12:20:00,58.35,58.38,58.26,58.34,256423.0,57.1967,57.2261,57.1085,57.1869,256423.0
2024-10-21 12:30:00,58.33,58.33,58.21,58.26,302635.0,57.1771,57.1771,57.0595,57.1085,302635.0
2024-10-21 12:40:00,58.26,58.28,58.21,58.26,200544.0,57.1085,57.1281,57.0595,57.1085,200544.0
2024-10-21 12:50:00,58.26,58.28,58.23,58.26,168359.0,57.1085,57.1281,57.0791,57.1085,168359.0
2024-10-21 13:00:00,58.25,58.37,58.23,58.36,141296.0,57.0987,57.2163,57.0791,57.2065,141296.0
2024-10-21 13:10:00,58.37,58.39,58.32,58.33,125562.0,57.2163,57.2359,57.1673,57.1771,125562.0
2024-10-21 13:20:00,58.33,58.34,58.26,58.28,116150.0,57.1771,57.1869,57.1085,57.1281,116150.0
2024-10-21 13:30:00,58.28,58.32,58.22,58.23,193902.0,57.1281,57.1673,57.0693,57.0791,193902.0
2024-10-21 13:40:00,58.23,58.25,58.18,58.25,200783.0,57.0791,57.0987,57.0301,57.0987,200783.0
2024-10-21 13:50:00,58.24,58.26,58.21,58.24,60684.0,57.0889,57.1085,57.0595,57.0889,60684.0
2024-10-21 14:00:00,58.23,58.25,58.04,58.13,377539.0,57.0791,57.0987,56.8928,56.9811,377539.0
2024-10-21 14:10:00,58.13,58.23,58.12,58.22,94213.0,56.9811,57.0791,56.9713,57.0693,94213.0
2024-10-21 14:20:00,58.23,58.28,58.15,58.28,157498.0,57.0791,57.1281,57.0007,57.1281,157498.0
2024-10-21 14:30:00,58.28,58.29,58.22,58.23,159627.0,57.1281,57.1379,57.0693,57.0791,159627.0
2024-10-21 14:40:00,58.22,58.3,58.2,58.25,270863.0,57.0693,57.1477,57.0497,57.0987,270863.0
2024-10-21 14:50:00,58.25,58.25,58.09,58.14,292812.0,57.0987,57.0987,56.9419,56.9909,292812.0
2024-10-21 15:00:00,58.14,58.18,58.03,58.05,340171.0,56.9909,57.0301,56.883,56.9026,340171.0
2024-10-21 15:10:00,58.05,58.09,57.95,57.96,577097.0,56.9026,56.9419,56.8046,56.8144,577097.0
2024-10-21 15:20:00,57.96,58.04,57.93,58.01,447801.0,56.8144,56.8928,56.785,56.8634,447801.0
2024-10-21 15:30:00,58.01,58.01,57.89,57.94,486193.0,56.8634,56.8634,56.7458,56.7948,486193.0
2024-10-21 15:40:00,57.95,57.96,57.86,57.92,628026.0,56.8046,56.8144,56.7164,56.7752,628026.0
2024-10-21 15:50:00,57.92,57.93,57.77,57.89,2249105.0,56.7752,56.785,56.6282,56.7458,2249105.0
2024-10-22 09:30:00,57.94,58.3,57.77,58.19,934297.0,56.7948,57.1477,56.6282,57.0399,934297.0
2024-10-22 09:40:00,58.18,58.22,57.76,57.98,353457.0,57.0301,57.0693,56.6184,56.834,353457.0
2024-10-22 09:50:00,57.98,58.1,57.91,58.05,276261.0,56.834,56.9517,56.7654,56.9026,276261.0
2024-10-22 10:00:00,58.05,58.14,57.9,57.93,149254.0,56.9026,56.9909,56.7556,56.785,149254.0
2024-10-22 10:10:00,57.93,58.04,57.79,57.84,131059.0,56.785,56.8928,56.6478,56.6968,131059.0
2024-10-22 10:20:00,57.83,57.97,57.79,57.93,174773.0,56.687,56.8242,56.6478,56.785,174773.0
2024-10-22 10:30:00,57.94,58.21,57.93,58.21,146253.0,56.7948,57.0595,56.785,57.0595,146253.0
2024-10-22 10:40:00,58.2,58.33,58.16,58.32,376551.0,57.0497,57.1771,57.0105,57.1673,376551.0
2024-10-22 10:50:00,58.32,58.34,58.19,58.2,439115.0,57.1673,57.1869,57.0399,57.0497,439115.0
2024-10-22 11:00:00,58.19,58.26,58.09,58.18,128641.0,57.0399,57.1085,56.9419,57.0301,128641.0
2024-10-22 11:10:00,58.19,58.35,58.19,58.33,101790.0,57.0399,57.1967,57.0399,57.1771,101790.0
2024-10-22 11:20:00,58.34,58.38,58.25,58.36,133743.0,57.1869,57.2261,57.0987,57.2065,133743.0
2024-10-22 11:30:00,58.36,58.43,58.29,58.34,121194.0,57.2065,57.2751,57.1379,57.1869,121194.0
2024-10-22 11:40:00,58.34,58.38,58.25,58.26,138497.0,57.1869,57.2261,57.0987,57.1085,138497.0
2024-10-22 11:50:00,58.26,58.35,58.25,58.32,133537.0,57.1085,57.1967,57.0987,57.1673,133537.0
2024-10-22 12:00:00,58.32,58.36,58.24,58.25,122089.0,57.1673,57.2065,57.0889,57.0987,122089.0
2024-10-22 12:10:00,58.24,58.32,58.23,58.26,123943.0,57.0889,57.1673,57.0791,57.1085,123943.0
2024-10-22 12:20:00,58.26,58.4,58.25,58.37,233012.0,57.1085,57.2457,57.0987,57.2163,233012.0
2024-10-22 12:30:00,58.37,58.59,58.36,58.55,415101.0,57.2163,57.432,57.2065,57.3928,415101.0
2024-10-22 12:40:00,58.56,58.57,58.47,58.48,143022.0,57.4026,57.4124,57.3143,57.3241,143022.0
2024-10-22 12:50:00,58.48,58.48,58.32,58.4,281708.0,57.3241,57.3241,57.1673,57.2457,281708.0
2024-10-22 13:00:00,58.39,58.41,58.35,58.35,103166.0,57.2359,57.2555,57.1967,57.1967,103166.0
2024-10-22 13:10:00,58.36,58.4,58.32,58.34,78832.0,57.2065,57.2457,57.1673,57.1869,78832.0
2024-10-22 13:20:00,58.35,58.36,58.28,58.32,78731.0,57.1967,57.2065,57.1281,57.1673,78731.0
2024-10-22 13:30:00,58.32,58.36,58.28,58.3,116197.0,57.1673,57.2065,57.1281,57.1477,116197.0
2024-10-22 13:40:00,58.3,58.42,58.3,58.35,118544.0,57.1477,57.2653,57.1477,57.1967,118544.0
2024-10-22 13:50:00,58.35,58.39,58.31,58.39,118717.0,57.1967,57.2359,57.1575,57.2359,118717.0
2024-10-22 14:00:00,58.38,58.44,58.37,58.39,103875.0,57.2261,57.2849,57.2163,57.2359,103875.0
2024-10-22 14:10:00,58.39,58.5,58.38,58.47,93948.0,57.2359,57.3438,57.2261,57.3143,93948.0
2024-10-22 14:20:00,58.46,58.49,58.41,58.47,118342.0,57.3045,57.334,57.2555,57.3143,118342.0
2024-10-22 14:30:00,58.47,58.55,58.45,58.49,140819.0,57.3143,57.3928,57.2947,57.334,140819.0
2024-10-22 14:40:00,58.5,58.56,58.49,58.55,84856.0,57.3438,57.4026,57.334,57.3928,84856.0
2024-10-22 14:50:00,58.55,58.57,58.49,58.5,104470.0,57.3928,57.4124,57.334,57.3438,104470.0
2024-10-22 15:00:00,58.5,58.54,58.47,58.52,157360.0,57.3438,57.383,57.3143,57.3634,157360.0
2024-10-22 15:10:00,58.53,58.61,58.5,58.57,218189.0,57.3732,57.4516,57.3438,57.4124,218189.0
2024-10-22 15:20:00,58.58,58.62,58.55,58.58,241297.0,57.4222,57.4614,57.3928,57.4222,241297.0
2024-10-22 15:30:00,58.58,58.67,58.55,58.66,235543.0,57.4222,57.5104,57.3928,57.5006,235543.0
2024-10-22 15:40:00,58.66,58.7,58.58,58.65,371970.0,57.5006,57.5398,57.4222,57.4908,371970.0
2024-10-22 15:50:00,58.65,58.68,58.57,58.62,1220410.0,57.4908,57.5202,57.4124,57.4614,1220410.0
2024-10-23 09:30:00,58.42,58.78,58.34,58.5,790427.0,57.2653,57.6182,57.1869,57.3438,790427.0
2024-10-23 09:40:00,58.51,58.82,58.39,58.76,473890.0,57.3536,57.6574,57.2359,57.5986,473890.0
2024-10-23 09:50:00,58.76,58.81,58.52,58.62,318497.0,57.5986,57.6476,57.3634,57.4614,318497.0
2024-10-23 10:00:00,58.62,59.01,58.59,58.9,331259.0,57.4614,57.8437,57.432,57.7358,331259.0
2024-10-23 10:10:00,58.9,58.9,58.57,58.59,269507.0,57.7358,57.7358,57.4124,57.432,269507.0
2024-10-23 10:20:00,58.57,58.7,58.48,58.66,99455.0,57.4124,57.5398,57.3241,57.5006,99455.0
2024-10-23 10:30:00,58.66,58.7,58.58,58.64,119920.0,57.5006,57.5398,57.4222,57.481,119920.0
2024-10-23 10:40:00,58.65,58.67,58.54,58.57,412582.0,57.4908,57.5104,57.383,57.4124,412582.0
2024-10-23 10:50:00,58.57,58.6,58.45,58.55,180076.0,57.4124,57.4418,57.2947,57.3928,180076.0
2024-10-23 11:00:00,58.54,58.56,58.45,58.54,261967.0,57.383,57.4026,57.2947,57.383,261967.0
2024-10-23 11:10:00,58.54,58.57,58.42,58.47,181521.0,57.383,57.4124,57.2653,57.3143,181521.0
2024-10-23 11:20:00,58.47,58.56,58.43,58.5,118747.0,57.3143,57.4026,57.2751,57.3438,118747.0
2024-10-23 11:30:00,58.49,58.54,58.44,58.47,119480.0,57.334,57.383,57.2849,57.3143,119480.0
2024-10-23 11:40:00,58.47,58.53,58.42,58.51,121675.0,57.3143,57.3732,57.2653,57.3536,121675.0
2024-10-23 11:50:00,58.52,58.6,58.5,58.58,394357.0,57.3634,57.4418,57.3438,57.4222,394357.0
2024-10-23 12:00:00,58.57,58.68,58.56,58.62,159374.0,57.4124,57.5202,57.4026,57.4614,159374.0
2024-10-23 12:10:00,58.62,58.74,58.59,58.71,80074.0,57.4614,57.579,57.432,57.5496,80074.0
2024-10-23 12:20:00,58.71,58.72,58.65,58.68,128161.0,57.5496,57.5594,57.4908,57.5202,128161.0
2024-10-23 12:30:00,58.67,58.77,58.64,58.68,91840.0,57.5104,57.6084,57.481,57.5202,91840.0
2024-10-23 12:40:00,58.69,58.7,58.62,58.65,69353.0,57.53,57.5398,57.4614,57.4908,69353.0
2024-10-23 12:50:00,58.65,58.69,58.55,58.56,87817.0,57.4908,57.53,57.3928,57.4026,87817.0
2024-10-23 13:00:00,58.56,58.61,58.44,58.48,138927.0,57.4026,57.4516,57.2849,57.3241,138927.0
2024-10-23 13:10:00,58.47,58.5,58.45,58.46,87670.0,57.3143,57.3438,57.2947,57.3045,87670.0
2024-10-23 13:20:00,58.46,58.5,58.4,58.44,94925.0,57.3045,57.3438,57.2457,57.2849,94925.0
2024-10-23 13:30:00,58.43,58.43,58.34,58.34,95606.0,57.2751,57.2751,57.1869,57.1869,95606.0
2024-10-23 13:40:00,58.34,58.36,58.28,58.3,170956.0,57.1869,57.2065,57.1281,57.1477,170956.0
2024-10-23 13:50:00,58.3,58.32,58.22,58.23,411585.0,57.1477,57.1673,57.0693,57.0791,411585.0
2024-10-23 14:00:00,58.23,58.24,58.01,58.03,245314.0,57.0791,57.0889,56.8634,56.883,245314.0
2024-10-23 14:10:00,58.03,58.09,57.96,58.04,195224.0,56.883,56.9419,56.8144,56.8928,195224.0
2024-10-23 14:20:00,58.04,58.27,58.03,58.27,343943.0,56.8928,57.1183,56.883,57.1183,343943.0
2024-10-23 14:30:00,58.26,58.51,58.26,58.44,250742.0,57.1085,57.3536,57.1085,57.2849,250742.0
2024-10-23 14:40:00,58.44,58.53,58.41,58.45,149541.0,57.2849,57.3732,57.2555,57.2947,149541.0
2024-10-23 14:50:00,58.46,58.49,58.41,58.47,137800.0,57.3045,57.334,57.2555,57.3143,137800.0
2024-10-23 15:00:00,58.46,58.54,58.42,58.53,133279.0,57.3045,57.383,57.2653,57.3732,133279.0
2024-10-23 15:10:00,58.52,58.64,58.51,58.52,176451.0,57.3634,57.481,57.3536,57.3634,176451.0
2024-10-23 15:20:00,58.52,58.62,58.51,58.61,125188.0,57.3634,57.4614,57.3536,57.4516,125188.0
2024-10-23 15:30:00,58.6,58.61,58.54,58.55,246914.0,57.4418,57.4516,57.383,57.3928,246914.0
2024-10-23 15:40:00,58.55,58.58,58.49,58.55,207469.0,57.3928,57.4222,57.334,57.3928,207469.0
2024-10-23 15:50:00,58.55,58.66,58.52,58.64,756815.0,57.3928,57.5006,57.3634,57.481,756815.0
2024-10-24 09:30:00,58.81,58.97,58.37,58.84,653240.0,57.6476,57.8045,57.2163,57.677,653240.0
2024-10-24 09:40:00,58.85,59.04,58.54,58.66,238852.0,57.6868,57.8731,57.383,57.5006,238852.0
2024-10-24 09:50:00,58.67,58.76,58.53,58.59,208904.0,57.5104,57.5986,57.3732,57.432,208904.0
2024-10-24 10:00:00,58.57,58.62,58.26,58.29,203022.0,57.4124,57.4614,57.1085,57.1379,203022.0
2024-10-24 10:10:00,58.3,58.32,57.98,58.26,398310.0,57.1477,57.1673,56.834,57.1085,398310.0
2024-10-24 10:20:00,58.26,58.59,58.24,58.49,681040.0,57.1085,57.432,57.0889,57.334,681040.0
2024-10-24 10:30:00,58.5,58.74,58.43,58.7,129833.0,57.3438,57.579,57.2751,57.5398,129833.0
2024-10-24 10:40:00,58.71,58.75,58.63,58.69,381980.0,57.5496,57.5888,57.4712,57.53,381980.0
2024-10-24 10:50:00,58.67,58.82,58.64,58.79,221812.0,57.5104,57.6574,57.481,57.628,221812.0
2024-10-24 11:00:00,58.8,58.81,58.71,58.76,190570.0,57.6378,57.6476,57.5496,57.5986,190570.0
2024-10-24 11:10:00,58.77,58.87,58.76,58.83,161244.0,57.6084,57.7064,57.5986,57.6672,161244.0
2024-10-24 11:20:00,58.83,58.85,58.67,58.71,212268.0,57.6672,57.6868,57.5104,57.5496,212268.0
2024-10-24 11:30:00,58.71,58.72,58.63,58.71,109095.0,57.5496,57.5594,57.4712,57.5496,109095.0
2024-10-24 11:40:00,58.72,58.8,58.69,58.78,233215.0,57.5594,57.6378,57.53,57.6182,233215.0
2024-10-24 11:50:00,58.78,58.84,58.75,58.8,101830.0,57.6182,57.677,57.5888,57.6378,101830.0
2024-10-24 12:00:00,58.79,58.8,58.63,58.66,197484.0,57.628,57.6378,57.4712,57.5006,197484.0
2024-10-24 12:10:00,58.66,58.67,58.56,58.64,112746.0,57.5006,57.5104,57.4026,57.481,112746.0
2024-10-24 12:20:00,58.63,58.7,58.53,58.68,133585.0,57.4712,57.5398,57.3732,57.5202,133585.0
2024-10-24 12:30:00,58.68,58.84,58.66,58.75,325097.0,57.5202,57.677,57.5006,57.5888,325097.0
2024-10-24 12:40:00,58.75,58.78,58.68,58.73,117587.0,57.5888,57.6182,57.5202,57.5692,117587.0
2024-10-24 12:50:00,58.73,58.8,58.69,58.74,89845.0,57.5692,57.6378,57.53,57.579,89845.0
2024-10-24 13:00:00,58.75,58.75,58.67,58.69,64719.0,57.5888,57.5888,57.5104,57.53,64719.0
2024-10-24 13:10:00,58.7,58.75,58.67,58.69,68281.0,57.5398,57.5888,57.5104,57.53,68281.0
2024-10-24 13:20:00,58.68,58.75,58.68,58.7,49601.0,57.5202,57.5888,57.5202,57.5398,49601.0
2024-10-24 13:30:00,58.69,58.77,58.68,58.73,60159.0,57.53,57.6084,57.5202,57.5692,60159.0
2024-10-24 13:40:00,58.72,58.73,58.58,58.61,180668.0,57.5594,57.5692,57.4222,57.4516,180668.0
2024-10-24 13:50:00,58.61,58.63,58.53,58.55,145839.0,57.4516,57.4712,57.3732,57.3928,145839.0
2024-10-24 14:00:00,58.54,58.54,58.48,58.52,123111.0,57.383,57.383,57.3241,57.3634,123111.0
2024-10-24 14:10:00,58.52,58.65,58.51,58.62,59466.0,57.3634,57.4908,57.3536,57.4614,59466.0
2024-10-24 14:20:00,58.62,58.68,58.61,58.62,160378.0,57.4614,57.5202,57.4516,57.4614,160378.0
2024-10-24 14:30:00,58.62,58.67,58.57,58.66,89386.0,57.4614,57.5104,57.4124,57.5006,89386.0
2024-10-24 14:40:00,58.66,58.76,58.63,58.73,141642.0,57.5006,57.5986,57.4712,57.5692,141642.0
2024-10-24 14:50:00,58.73,58.79,58.72,58.76,128117.0,57.5692,57.628,57.5594,57.5986,128117.0
2024-10-24 15:00:00,58.75,58.82,58.72,58.81,134488.0,57.5888,57.6574,57.5594,57.6476,134488.0
2024-10-24 15:10:00,58.81,58.92,58.81,58.92,217545.0,57.6476,57.7555,57.6476,57.7555,217545.0
2024-10-24 15:20:00,58.92,58.97,58.9,58.96,134407.0,57.7555,57.8045,57.7358,57.7947,134407.0
2024-10-24 15:30:00,58.96,58.98,58.82,58.84,202329.0,57.7947,57.8143,57.6574,57.677,202329.0
2024-10-24 15:40:00,58.84,58.98,58.84,58.95,238176.0,57.677,57.8143,57.677,57.7849,238176.0
2024-10-24 15:50:00,58.95,59.01,58.9,58.94,1134869.0,57.7849,57.8437,57.7358,57.7751,1134869.0
2024-10-25 09:30:00,59.29,59.56,58.59,58.66,652923.0,58.1181,58.3828,57.432,57.5006,652923.0
2024-10-25 09:40:00,58.66,58.84,58.49,58.77,320058.0,57.5006,57.677,57.334,57.6084,320058.0
2024-10-25 09:50:00,58.76,58.87,58.66,58.7,383438.0,57.5986,57.7064,57.5006,57.5398,383438.0
2024-10-25 10:00:00,58.7,58.83,58.42,58.72,651345.0,57.5398,57.6672,57.2653,57.5594,651345.0
2024-10-25 10:10:00,58.73,58.74,58.59,58.64,209260.0,57.5692,57.579,57.432,57.481,209260.0
2024-10-25 10:20:00,58.65,58.8,58.59,58.76,342839.0,57.4908,57.6378,57.432,57.5986,342839.0
2024-10-25 10:30:00,58.75,58.84,58.66,58.68,592987.0,57.5888,57.677,57.5006,57.5202,592987.0
2024-10-25 10:40:00,58.67,58.73,58.43,58.5,283141.0,57.5104,57.5692,57.2751,57.3438,283141.0
2024-10-25 10:50:00,58.5,58.54,58.36,58.38,142622.0,57.3438,57.383,57.2065,57.2261,142622.0
2024-10-25 11:00:00,58.37,58.44,58.32,58.4,198598.0,57.2163,57.2849,57.1673,57.2457,198598.0
2024-10-25 11:10:00,58.4,58.43,58.18,58.19,286056.0,57.2457,57.2751,57.0301,57.0399,286056.0
2024-10-25 11:20:00,58.18,58.26,58.13,58.17,360892.0,57.0301,57.1085,56.9811,57.0203,360892.0
2024-10-25 11:30:00,58.17,58.22,58.14,58.18,213301.0,57.0203,57.0693,56.9909,57.0301,213301.0
2024-10-25 11:40:00,58.17,58.2,58.05,58.2,328885.0,57.0203,57.0497,56.9026,57.0497,328885.0
2024-10-25 11:50:00,58.19,58.24,58.14,58.23,274969.0,57.0399,57.0889,56.9909,57.0791,274969.0
2024-10-25 12:00:00,58.22,58.25,58.13,58.17,121242.0,57.0693,57.0987,56.9811,57.0203,121242.0
2024-10-25 12:10:00,58.17,58.22,58.1,58.21,302694.0,57.0203,57.0693,56.9517,57.0595,302694.0
2024-10-25 12:20:00,58.2,58.21,58.09,58.14,155145.0,57.0497,57.0595,56.9419,56.9909,155145.0
2024-10-25 12:30:00,58.13,58.15,58.04,58.06,116918.0,56.9811,57.0007,56.8928,56.9125,116918.0
2024-10-25 12:40:00,58.07,58.22,58.05,58.16,155015.0,56.9223,57.0693,56.9026,57.0105,155015.0
2024-10-25 12:50:00,58.16,58.16,58.08,58.09,95406.0,57.0105,57.0105,56.9321,56.9419,95406.0
2024-10-25 13:00:00,58.09,58.19,58.05,58.19,65427.0,56.9419,57.0399,56.9026,57.0399,65427.0
2024-10-25 13:10:00,58.18,58.2,58.04,58.05,158129.0,57.0301,57.0497,56.8928,56.9026,158129.0
2024-10-25 13:20:00,58.05,58.12,58.0,58.04,234546.0,56.9026,56.9713,56.8536,56.8928,234546.0
2024-10-25 13:30:00,58.03,58.03,57.88,57.92,271749.0,56.883,56.883,56.736,56.7752,271749.0
2024-10-25 13:40:00,57.91,57.94,57.75,57.92,655819.0,56.7654,56.7948,56.6086,56.7752,655819.0
2024-10-25 13:50:00,57.91,57.99,57.86,57.88,325450.0,56.7654,56.8438,56.7164,56.736,325450.0
2024-10-25 14:00:00,57.88,57.88,57.74,57.79,201546.0,56.736,56.736,56.5988,56.6478,201546.0
2024-10-25 14:10:00,57.79,57.81,57.69,57.78,576019.0,56.6478,56.6674,56.5498,56.638,576019.0
2024-10-25 14:20:00,57.78,57.88,57.77,57.85,287186.0,56.638,56.736,56.6282,56.7066,287186.0
2024-10-25 14:30:00,57.85,57.95,57.81,57.94,199896.0,56.7066,56.8046,56.6674,56.7948,199896.0
2024-10-25 14:40:00,57.94,58.01,57.92,58.0,295204.0,56.7948,56.8634,56.7752,56.8536,295204.0
2024-10-25 14:50:00,58.0,58.01,57.94,58.0,367229.0,56.8536,56.8634,56.7948,56.8536,367229.0
2024-10-25 15:00:00,57.99,58.05,57.94,57.97,343827.0,56.8438,56.9026,56.7948,56.8242,343827.0
2024-10-25 15:10:00,57.97,57.98,57.84,57.93,313806.0,56.8242,56.834,56.6968,56.785,313806.0
2024-10-25 15:20:00,57.93,57.97,57.89,57.94,207647.0,56.785,56.8242,56.7458,56.7948,207647.0
2024-10-25 15:30:00,57.94,57.96,57.82,57.89,197423.0,56.7948,56.8144,56.6772,56.7458,197423.0
2024-10-25 15:40:00,57.9,57.92,57.86,57.9,384138.0,56.7556,56.7752,56.7164,56.7556,384138.0
2024-10-25 15:50:00,57.9,57.92,57.82,57.91,1426272.0,56.7556,56.7752,56.6772,56.7654,1426272.0
2024-10-28 09:30:00,58.52,58.69,58.27,58.53,685092.0,57.3634,57.53,57.1183,57.3732,685092.0
2024-10-28 09:40:00,58.54,58.89,58.51,58.74,529714.0,57.383,57.726,57.3536,57.579,529714.0
2024-10-28 09:50:00,58.74,58.8,58.47,58.49,159438.0,57.579,57.6378,57.3143,57.334,159438.0
2024-10-28 10:00:00,58.5,58.52,58.32,58.45,169465.0,57.3438,57.3634,57.1673,57.2947,169465.0
2024-10-28 10:10:00,58.45,58.55,58.41,58.48,132026.0,57.2947,57.3928,57.2555,57.3241,132026.0
2024-10-28 10:20:00,58.48,58.7,58.44,58.67,120874.0,57.3241,57.5398,57.2849,57.5104,120874.0
2024-10-28 10:30:00,58.66,58.89,58.65,58.72,748028.0,57.5006,57.726,57.4908,57.5594,748028.0
2024-10-28 10:40:00,58.73,58.96,58.71,58.91,1097238.0,57.5692,57.7947,57.5496,57.7457,1097238.0
2024-10-28 10:50:00,58.91,59.04,58.89,59.02,165183.0,57.7457,57.8731,57.726,57.8535,165183.0
2024-10-28 11:00:00,59.02,59.05,58.98,59.04,182359.0,57.8535,57.8829,57.8143,57.8731,182359.0
2024-10-28 11:10:00,59.04,59.2,59.03,59.16,178392.0,57.8731,58.0299,57.8633,57.9907,178392.0
2024-10-28 11:20:00,59.16,59.21,59.12,59.19,189235.0,57.9907,58.0397,57.9515,58.0201,189235.0
2024-10-28 11:30:00,59.19,59.28,59.12,59.18,260208.0,58.0201,58.1083,57.9515,58.0103,260208.0
2024-10-28 11:40:00,59.18,59.22,59.1,59.16,146337.0,58.0103,58.0495,57.9319,57.9907,146337.0
2024-10-28 11:50:00,59.17,59.21,59.06,59.06,112188.0,58.0005,58.0397,57.8927,57.8927,112188.0
2024-10-28 12:00:00,59.05,59.16,58.98,59.16,183444.0,57.8829,57.9907,57.8143,57.9907,183444.0
2024-10-28 12:10:00,59.16,59.27,59.15,59.26,110560.0,57.9907,58.0985,57.9809,58.0887,110560.0
2024-10-28 12:20:00,59.26,59.42,59.25,59.39,157452.0,58.0887,58.2456,58.0789,58.2162,157452.0
2024-10-28 12:30:00,59.39,59.4,59.27,59.32,118637.0,58.2162,58.226,58.0985,58.1475,118637.0
2024-10-28 12:40:00,59.32,59.32,59.22,59.25,252165.0,58.1475,58.1475,58.0495,58.0789,252165.0
2024-10-28 12:50:00,59.25,59.3,59.22,59.23,140610.0,58.0789,58.1279,58.0495,58.0593,140610.0
2024-10-28 13:00:00,59.23,59.3,59.2,59.3,119835.0,58.0593,58.1279,58.0299,58.1279,119835.0
2024-10-28 13:10:00,59.29,59.34,59.25,59.34,127534.0,58.1181,58.1672,58.0789,58.1672,127534.0
2024-10-28 13:20:00,59.34,59.44,59.33,59.4,164308.0,58.1672,58.2652,58.1573,58.226,164308.0
2024-10-28 13:30:00,59.4,59.53,59.38,59.5,130850.0,58.226,58.3534,58.2064,58.324,130850.0
2024-10-28 13:40:00,59.5,59.56,59.48,59.48,116799.0,58.324,58.3828,58.3044,58.3044,116799.0
2024-10-28 13:50:00,59.47,59.55,59.46,59.53,180982.0,58.2946,58.373,58.2848,58.3534,180982.0
2024-10-28 14:00:00,59.53,59.53,59.4,59.44,139701.0,58.3534,58.3534,58.226,58.2652,139701.0
2024-10-28 14:10:00,59.44,59.54,59.44,59.54,127564.0,58.2652,58.3632,58.2652,58.3632,127564.0
2024-10-28 14:20:00,59.54,59.56,59.49,59.53,68847.0,58.3632,58.3828,58.3142,58.3534,68847.0
2024-10-28 14:30:00,59.53,59.56,59.5,59.55,106576.0,58.3534,58.3828,58.324,58.373,106576.0
2024-10-28 14:40:00,59.55,59.62,59.54,59.6,166042.0,58.373,58.4416,58.3632,58.422,166042.0
2024-10-28 14:50:00,59.6,59.65,59.57,59.57,181070.0,58.422,58.471,58.3926,58.3926,181070.0
2024-10-28 15:00:00,59.57,59.63,59.54,59.6,174013.0,58.3926,58.4514,58.3632,58.422,174013.0
2024-10-28 15:10:00,59.6,59.64,59.54,59.59,182709.0,58.422,58.4612,58.3632,58.4122,182709.0
2024-10-28 15:20:00,59.59,59.73,59.58,59.67,489786.0,58.4122,58.5494,58.4024,58.4906,489786.0
2024-10-28 15:30:00,59.68,59.74,59.62,59.65,593093.0,58.5004,58.5592,58.4416,58.471,593093.0
2024-10-28 15:40:00,59.65,59.83,59.64,59.78,854934.0,58.471,58.6475,58.4612,58.5985,854934.0
2024-10-28 15:50:00,59.78,59.81,59.59,59.61,2054384.0,58.5985,58.6279,58.4122,58.4318,2054384.0
2024-10-29 09:30:00,59.38,59.67,59.21,59.3,461239.0,58.2064,58.4906,58.0397,58.1279,461239.0
2024-10-29 09:40:00,59.33,59.47,59.24,59.37,272187.0,58.1573,58.2946,58.0691,58.1966,272187.0
2024-10-29 09:50:00,59.37,59.52,59.28,59.35,167223.0,58.1966,58.3436,58.1083,58.177,167223.0
2024-10-29 10:00:00,59.32,59.51,59.17,59.4,452539.0,58.1475,58.3338,58.0005,58.226,452539.0
2024-10-29 10:10:00,59.39,59.51,59.29,59.44,132920.0,58.2162,58.3338,58.1181,58.2652,132920.0
2024-10-29 10:20:00,59.44,59.51,59.31,59.31,121716.0,58.2652,58.3338,58.1377,58.1377,121716.0
2024-10-29 10:30:00,59.32,59.33,59.18,59.31,47388.0,58.1475,58.1573,58.0103,58.1377,47388.0
2024-10-29 10:40:00,59.31,59.38,59.17,59.23,67984.0,58.1377,58.2064,58.0005,58.0593,67984.0
2024-10-29 10:50:00,59.23,59.27,59.17,59.22,80427.0,58.0593,58.0985,58.0005,58.0495,80427.0
2024-10-29 11:00:00,59.21,59.25,58.97,59.01,202208.0,58.0397,58.0789,57.8045,57.8437,202208.0
2024-10-29 11:10:00,59.02,59.26,58.98,59.16,375977.0,57.8535,58.0887,57.8143,57.9907,375977.0
2024-10-29 11:20:00,59.16,59.26,59.15,59.21,52616.0,57.9907,58.0887,57.9809,58.0397,52616.0
2024-10-29 11:30:00,59.22,59.36,59.21,59.35,101250.0,58.0495,58.1868,58.0397,58.177,101250.0
2024-10-29 11:40:00,59.35,59.38,59.3,59.31,146878.0,58.177,58.2064,58.1279,58.1377,146878.0
2024-10-29 11:50:00,59.31,59.34,59.2,59.2,120019.0,58.1377,58.1672,58.0299,58.0299,120019.0
2024-10-29 12:00:00,59.21,59.25,59.15,59.17,58122.0,58.0397,58.0789,57.9809,58.0005,58122.0
2024-10-29 12:10:00,59.18,59.19,59.1,59.15,41255.0,58.0103,58.0201,57.9319,57.9809,41255.0
2024-10-29 12:20:00,59.16,59.19,59.13,59.17,88762.0,57.9907,58.0201,57.9613,58.0005,88762.0
2024-10-29 12:30:00,59.17,59.17,59.08,59.1,133823.0,58.0005,58.0005,57.9123,57.9319,133823.0
2024-10-29 12:40:00,59.1,59.16,59.08,59.12,103392.0,57.9319,57.9907,57.9123,57.9515,103392.0
2024-10-29 12:50:00,59.12,59.19,59.11,59.17,65967.0,57.9515,58.0201,57.9417,58.0005,65967.0
2024-10-29 13:00:00,59.17,59.26,59.06,59.06,77296.0,58.0005,58.0887,57.8927,57.8927,77296.0
2024-10-29 13:10:00,59.06,59.16,59.05,59.16,69303.0,57.8927,57.9907,57.8829,57.9907,69303.0
2024-10-29 13:20:00,59.17,59.21,59.12,59.18,45377.0,58.0005,58.0397,57.9515,58.0103,45377.0
2024-10-29 13:30:00,59.19,59.2,59.06,59.07,34988.0,58.0201,58.0299,57.8927,57.9025,34988.0
2024-10-29 13:40:00,59.08,59.14,59.06,59.13,27553.0,57.9123,57.9711,57.8927,57.9613,27553.0
2024-10-29 13:50:00,59.14,59.23,59.11,59.19,29690.0,57.9711,58.0593,57.9417,58.0201,29690.0
2024-10-29 14:00:00,59.18,59.23,59.15,59.2,83271.0,58.0103,58.0593,57.9809,58.0299,83271.0
2024-10-29 14:10:00,59.21,59.21,59.15,59.18,78956.0,58.0397,58.0397,57.9809,58.0103,78956.0
2024-10-29 14:20:00,59.19,59.23,59.16,59.16,75429.0,58.0201,58.0593,57.9907,57.9907,75429.0
2024-10-29 14:30:00,59.15,59.25,59.13,59.22,55544.0,57.9809,58.0789,57.9613,58.0495,55544.0
2024-10-29 14:40:00,59.22,59.26,59.2,59.23,31659.0,58.0495,58.0887,58.0299,58.0593,31659.0
2024-10-29 14:50:00,59.23,59.25,59.19,59.23,70457.0,58.0593,58.0789,58.0201,58.0593,70457.0
2024-10-29 15:00:00,59.23,59.26,59.21,59.25,167843.0,58.0593,58.0887,58.0397,58.0789,167843.0
2024-10-29 15:10:00,59.25,59.28,59.15,59.19,199504.0,58.0789,58.1083,57.9809,58.0201,199504.0
2024-10-29 15:20:00,59.19,59.2,59.13,59.2,237092.0,58.0201,58.0299,57.9613,58.0299,237092.0
2024-10-29 15:30:00,59.19,59.2,59.05,59.14,394844.0,58.0201,58.0299,57.8829,57.9711,394844.0
2024-10-29 15:40:00,59.14,59.14,59.08,59.11,427861.0,57.9711,57.9711,57.9123,57.9417,427861.0
2024-10-29 15:50:00,59.1,59.27,59.08,59.2,1457484.0,57.9319,58.0985,57.9123,58.0299,1457484.0
2024-10-30 09:30:00,59.16,59.93,58.99,59.89,715748.0,57.9907,58.7455,57.8241,58.7063,715748.0
2024-10-30 09:40:00,59.9,60.13,59.8,60.09,245260.0,58.7161,58.9415,58.6181,58.9023,245260.0
2024-10-30 09:50:00,60.09,60.45,60.05,60.41,1097454.0,58.9023,59.2552,58.8631,59.216,1097454.0
2024-10-30 10:00:00,60.42,60.59,60.37,60.58,513716.0,59.2258,59.3924,59.1768,59.3826,513716.0
2024-10-30 10:10:00,60.58,60.81,60.53,60.79,846814.0,59.3826,59.6081,59.3336,59.5885,846814.0
2024-10-30 10:20:00,60.78,60.82,60.44,60.47,462216.0,59.5787,59.6179,59.2454,59.2748,462216.0
2024-10-30 10:30:00,60.46,60.51,60.24,60.28,232626.0,59.265,59.314,59.0494,59.0886,232626.0
2024-10-30 10:40:00,60.27,60.33,60.11,60.22,208281.0,59.0788,59.1376,58.9219,59.0298,208281.0
2024-10-30 10:50:00,60.22,60.27,60.08,60.15,377345.0,59.0298,59.0788,58.8925,58.9611,377345.0
2024-10-30 11:00:00,60.15,60.29,60.12,60.28,458079.0,58.9611,59.0984,58.9317,59.0886,458079.0
2024-10-30 11:10:00,60.28,60.34,60.07,60.26,772907.0,59.0886,59.1474,58.8827,59.069,772907.0
2024-10-30 11:20:00,60.26,60.26,60.12,60.19,218138.0,59.069,59.069,58.9317,59.0004,218138.0
2024-10-30 11:30:00,60.19,60.33,60.19,60.25,511175.0,59.0004,59.1376,59.0004,59.0592,511175.0
2024-10-30 11:40:00,60.25,60.3,60.15,60.23,351710.0,59.0592,59.1082,58.9611,59.0396,351710.0
2024-10-30 11:50:00,60.23,60.29,60.11,60.13,400178.0,59.0396,59.0984,58.9219,58.9415,400178.0
2024-10-30 12:00:00,60.13,60.14,60.05,60.12,464161.0,58.9415,58.9513,58.8631,58.9317,464161.0
2024-10-30 12:10:00,60.11,60.14,60.05,60.09,392991.0,58.9219,58.9513,58.8631,58.9023,392991.0
2024-10-30 12:20:00,60.09,60.11,60.03,60.05,309823.0,58.9023,58.9219,58.8435,58.8631,309823.0
2024-10-30 12:30:00,60.05,60.06,59.99,60.04,359327.0,58.8631,58.8729,58.8043,58.8533,359327.0
2024-10-30 12:40:00,60.04,60.04,59.94,59.99,314024.0,58.8533,58.8533,58.7553,58.8043,314024.0
2024-10-30 12:50:00,59.98,60.08,59.98,60.03,295445.0,58.7945,58.8925,58.7945,58.8435,295445.0
2024-10-30 13:00:00,60.04,60.14,60.02,60.08,248107.0,58.8533,58.9513,58.8337,58.8925,248107.0
2024-10-30 13:10:00,60.09,60.16,60.07,60.12,202051.0,58.9023,58.9709,58.8827,58.9317,202051.0
2024-10-30 13:20:00,60.13,60.21,60.12,60.15,220260.0,58.9415,59.02,58.9317,58.9611,220260.0
2024-10-30 13:30:00,60.16,60.16,60.02,60.05,150058.0,58.9709,58.9709,58.8337,58.8631,150058.0
2024-10-30 13:40:00,60.05,60.09,59.95,59.97,351313.0,58.8631,58.9023,58.7651,58.7847,351313.0
2024-10-30 13:50:00,59.97,60.0,59.93,59.98,167839.0,58.7847,58.8141,58.7455,58.7945,167839.0
2024-10-30 14:00:00,59.99,60.2,59.98,60.1,179718.0,58.8043,59.0102,58.7945,58.9121,179718.0
2024-10-30 14:10:00,60.1,60.16,60.09,60.16,163889.0,58.9121,58.9709,58.9023,58.9709,163889.0
2024-10-30 14:20:00,60.16,60.18,60.1,60.1,206558.0,58.9709,58.9905,58.9121,58.9121,206558.0
2024-10-30 14:30:00,60.1,60.15,60.01,60.03,172247.0,58.9121,58.9611,58.8239,58.8435,172247.0
2024-10-30 14:40:00,60.03,60.07,59.99,60.03,181867.0,58.8435,58.8827,58.8043,58.8435,181867.0
2024-10-30 14:50:00,60.03,60.14,60.02,60.13,187701.0,58.8435,58.9513,58.8337,58.9415,187701.0
2024-10-30 15:00:00,60.12,60.12,60.01,60.02,222141.0,58.9317,58.9317,58.8239,58.8337,222141.0
2024-10-30 15:10:00,60.02,60.08,59.97,60.08,305829.0,58.8337,58.8925,58.7847,58.8925,305829.0
2024-10-30 15:20:00,60.07,60.2,60.07,60.13,420582.0,58.8827,59.0102,58.8827,58.9415,420582.0
2024-10-30 15:30:00,60.12,60.12,60.0,60.11,501356.0,58.9317,58.9317,58.8141,58.9219,501356.0
2024-10-30 15:40:00,60.11,60.12,59.97,59.98,484859.0,58.9219,58.9317,58.7847,58.7945,484859.0
2024-10-30 15:50:00,59.98,60.01,59.78,59.82,1718749.0,58.7945,58.8239,58.5985,58.6377,1718749.0
2024-10-31 09:30:00,59.8,60.15,59.42,59.9,1530666.0,58.6181,58.9611,58.2456,58.7161,1530666.0
2024-10-31 09:40:00,59.93,60.03,59.75,59.76,188646.0,58.7455,58.8435,58.569,58.5789,188646.0
2024-10-31 09:50:00,59.75,59.97,59.61,59.95,273960.0,58.569,58.7847,58.4318,58.7651,273960.0
2024-10-31 10:00:00,59.95,60.06,59.59,59.73,404993.0,58.7651,58.8729,58.4122,58.5494,404993.0
2024-10-31 10:10:00,59.72,59.9,59.63,59.86,209108.0,58.5396,58.7161,58.4514,58.6769,209108.0
2024-10-31 10:20:00,59.85,59.95,59.75,59.77,116388.0,58.6671,58.7651,58.569,58.5887,116388.0
2024-10-31 10:30:00,59.77,59.85,59.66,59.69,138021.0,58.5887,58.6671,58.4808,58.5102,138021.0
2024-10-31 10:40:00,59.68,59.68,59.56,59.57,220179.0,58.5004,58.5004,58.3828,58.3926,220179.0
2024-10-31 10:50:00,59.55,59.56,59.32,59.38,294047.0,58.373,58.3828,58.1475,58.2064,294047.0
2024-10-31 11:00:00,59.38,59.38,59.23,59.24,386556.0,58.2064,58.2064,58.0593,58.0691,386556.0
2024-10-31 11:10:00,59.24,59.36,59.23,59.29,142274.0,58.0691,58.1868,58.0593,58.1181,142274.0
2024-10-31 11:20:00,59.28,59.43,59.26,59.3,138605.0,58.1083,58.2554,58.0887,58.1279,138605.0
2024-10-31 11:30:00,59.3,59.41,59.28,59.34,100783.0,58.1279,58.2358,58.1083,58.1672,100783.0
2024-10-31 11:40:00,59.35,59.63,59.34,59.42,217479.0,58.177,58.4514,58.1672,58.2456,217479.0
2024-10-31 11:50:00,59.41,59.45,59.29,59.37,174526.0,58.2358,58.275,58.1181,58.1966,174526.0
2024-10-31 12:00:00,59.37,59.45,59.3,59.38,202067.0,58.1966,58.275,58.1279,58.2064,202067.0
2024-10-31 12:10:00,59.37,59.52,59.36,59.51,180744.0,58.1966,58.3436,58.1868,58.3338,180744.0
2024-10-31 12:20:00,59.5,59.63,59.49,59.59,217875.0,58.324,58.4514,58.3142,58.4122,217875.0
2024-10-31 12:30:00,59.58,59.62,59.5,59.53,127433.0,58.4024,58.4416,58.324,58.3534,127433.0
2024-10-31 12:40:00,59.53,59.58,59.49,59.53,155384.0,58.3534,58.4024,58.3142,58.3534,155384.0
2024-10-31 12:50:00,59.52,59.54,59.4,59.46,427991.0,58.3436,58.3632,58.226,58.2848,427991.0
2024-10-31 13:00:00,59.46,59.68,59.46,59.67,178332.0,58.2848,58.5004,58.2848,58.4906,178332.0
2024-10-31 13:10:00,59.67,59.73,59.63,59.67,184006.0,58.4906,58.5494,58.4514,58.4906,184006.0
2024-10-31 13:20:00,59.67,59.76,59.65,59.67,174728.0,58.4906,58.5789,58.471,58.4906,174728.0
2024-10-31 13:30:00,59.66,59.67,59.39,59.4,180725.0,58.4808,58.4906,58.2162,58.226,180725.0
2024-10-31 13:40:00,59.41,59.41,59.33,59.41,151928.0,58.2358,58.2358,58.1573,58.2358,151928.0
2024-10-31 13:50:00,59.41,59.44,59.31,59.42,172580.0,58.2358,58.2652,58.1377,58.2456,172580.0
2024-10-31 14:00:00,59.42,59.46,59.37,59.42,128096.0,58.2456,58.2848,58.1966,58.2456,128096.0
2024-10-31 14:10:00,59.42,59.55,59.41,59.5,199618.0,58.2456,58.373,58.2358,58.324,199618.0
2024-10-31 14:20:00,59.5,59.56,59.48,59.51,152332.0,58.324,58.3828,58.3044,58.3338,152332.0
2024-10-31 14:30:00,59.51,59.59,59.36,59.44,257060.0,58.3338,58.4122,58.1868,58.2652,257060.0
2024-10-31 14:40:00,59.45,59.5,59.41,59.44,182973.0,58.275,58.324,58.2358,58.2652,182973.0
2024-10-31 14:50:00,59.44,59.54,59.42,59.5,181255.0,58.2652,58.3632,58.2456,58.324,181255.0
2024-10-31 15:00:00,59.5,59.51,59.37,59.38,206005.0,58.324,58.3338,58.1966,58.2064,206005.0
2024-10-31 15:10:00,59.38,59.4,59.32,59.4,234139.0,58.2064,58.226,58.1475,58.226,234139.0
2024-10-31 15:20:00,59.4,59.45,59.34,59.4,324424.0,58.226,58.275,58.1672,58.226,324424.0
2024-10-31 15:30:00,59.39,59.4,59.28,59.33,299921.0,58.2162,58.226,58.1083,58.1573,299921.0
2024-10-31 15:40:00,59.33,59.36,59.29,59.32,631089.0,58.1573,58.1868,58.1181,58.1475,631089.0
2024-10-31 15:50:00,59.33,59.34,58.92,58.93,2401122.0,58.1573,58.1672,57.7555,57.7653,2401122.0
2024-11-01 09:30:00,59.42,59.43,58.81,59.25,697871.0,58.2456,58.2554,57.6476,58.0789,697871.0
2024-11-01 09:40:00,59.24,59.46,59.18,59.46,671194.0,58.0691,58.2848,58.0103,58.2848,671194.0
2024-11-01 09:50:00,59.47,59.76,59.35,59.44,951145.0,58.2946,58.5789,58.177,58.2652,951145.0
2024-11-01 10:00:00,59.44,59.56,59.16,59.35,169443.0,58.2652,58.3828,57.9907,58.177,169443.0
2024-11-01 10:10:00,59.34,59.48,59.3,59.46,134558.0,58.1672,58.3044,58.1279,58.2848,134558.0
2024-11-01 10:20:00,59.47,59.49,59.37,59.45,173348.0,58.2946,58.3142,58.1966,58.275,173348.0
2024-11-01 10:30:00,59.45,59.45,59.14,59.18,168838.0,58.275,58.275,57.9711,58.0103,168838.0
2024-11-01 10:40:00,59.18,59.23,59.06,59.14,229038.0,58.0103,58.0593,57.8927,57.9711,229038.0
2024-11-01 10:50:00,59.12,59.12,58.81,58.98,262542.0,57.9515,57.9515,57.6476,57.8143,262542.0
2024-11-01 11:00:00,58.97,59.04,58.91,58.93,178745.0,57.8045,57.8731,57.7457,57.7653,178745.0
2024-11-01 11:10:00,58.93,59.17,58.9,59.16,166625.0,57.7653,58.0005,57.7358,57.9907,166625.0
2024-11-01 11:20:00,59.16,59.3,59.12,59.3,70470.0,57.9907,58.1279,57.9515,58.1279,70470.0
2024-11-01 11:30:00,59.29,59.3,59.19,59.19,64561.0,58.1181,58.1279,58.0201,58.0201,64561.0
2024-11-01 11:40:00,59.19,59.21,59.11,59.13,50251.0,58.0201,58.0397,57.9417,57.9613,50251.0
2024-11-01 11:50:00,59.13,59.17,59.01,59.03,80905.0,57.9613,58.0005,57.8437,57.8633,80905.0
2024-11-01 12:00:00,59.03,59.16,59.02,59.16,108574.0,57.8633,57.9907,57.8535,57.9907,108574.0
2024-11-01 12:10:00,59.15,59.16,59.0,59.01,112607.0,57.9809,57.9907,57.8339,57.8437,112607.0
2024-11-01 12:20:00,59.02,59.02,58.96,58.98,94603.0,57.8535,57.8535,57.7947,57.8143,94603.0
2024-11-01 12:30:00,58.98,59.02,58.93,58.96,44417.0,57.8143,57.8535,57.7653,57.7947,44417.0
2024-11-01 12:40:00,58.95,58.95,58.76,58.78,236243.0,57.7849,57.7849,57.5986,57.6182,236243.0
2024-11-01 12:50:00,58.77,58.8,58.7,58.71,306188.0,57.6084,57.6378,57.5398,57.5496,306188.0
2024-11-01 13:00:00,58.71,58.84,58.7,58.8,231607.0,57.5496,57.677,57.5398,57.6378,231607.0
2024-11-01 13:10:00,58.8,58.88,58.77,58.83,96408.0,57.6378,57.7162,57.6084,57.6672,96408.0
2024-11-01 13:20:00,58.83,58.91,58.8,58.86,80838.0,57.6672,57.7457,57.6378,57.6966,80838.0
2024-11-01 13:30:00,58.86,58.87,58.66,58.66,135436.0,57.6966,57.7064,57.5006,57.5006,135436.0
2024-11-01 13:40:00,58.66,58.71,58.63,58.64,131754.0,57.5006,57.5496,57.4712,57.481,131754.0
2024-11-01 13:50:00,58.65,58.76,58.64,58.72,89272.0,57.4908,57.5986,57.481,57.5594,89272.0
2024-11-01 14:00:00,58.71,58.79,58.69,58.72,115936.0,57.5496,57.628,57.53,57.5594,115936.0
2024-11-01 14:10:00,58.71,58.71,58.6,58.66,153589.0,57.5496,57.5496,57.4418,57.5006,153589.0
2024-11-01 14:20:00,58.67,58.84,58.64,58.83,93302.0,57.5104,57.677,57.481,57.6672,93302.0
2024-11-01 14:30:00,58.84,58.87,58.8,58.83,142786.0,57.677,57.7064,57.6378,57.6672,142786.0
2024-11-01 14:40:00,58.83,58.91,58.81,58.84,98201.0,57.6672,57.7457,57.6476,57.677,98201.0
2024-11-01 14:50:00,58.84,58.85,58.79,58.8,85289.0,57.677,57.6868,57.628,57.6378,85289.0
2024-11-01 15:00:00,58.8,58.84,58.71,58.8,119909.0,57.6378,57.677,57.5496,57.6378,119909.0
2024-11-01 15:10:00,58.8,58.86,58.75,58.79,332690.0,57.6378,57.6966,57.5888,57.628,332690.0
2024-11-01 15:20:00,58.79,58.8,58.62,58.65,417379.0,57.628,57.6378,57.4614,57.4908,417379.0
2024-11-01 15:30:00,58.66,58.71,58.58,58.66,418305.0,57.5006,57.5496,57.4222,57.5006,418305.0
2024-11-01 15:40:00,58.65,58.68,58.59,58.6,441424.0,57.4908,57.5202,57.432,57.4418,441424.0
2024-11-01 15:50:00,58.59,58.66,58.49,58.65,1292614.0,57.432,57.5006,57.334,57.4908,1292614.0
2024-11-04 09:30:00,58.38,58.5,57.39,57.84,2963775.0,57.2261,57.3438,56.2557,56.6968,2963775.0
2024-11-04 09:40:00,57.82,58.18,57.76,57.84,1016398.0,56.6772,57.0301,56.6184,56.6968,1016398.0
2024-11-04 09:50:00,57.83,57.86,57.59,57.69,738281.0,56.687,56.7164,56.4517,56.5498,738281.0
2024-11-04 10:00:00,57.69,58.15,57.58,58.1,428027.0,56.5498,57.0007,56.4419,56.9517,428027.0
2024-11-04 10:10:00,58.1,58.3,58.08,58.18,268591.0,56.9517,57.1477,56.9321,57.0301,268591.0
2024-11-04 10:20:00,58.19,58.25,58.06,58.23,322200.0,57.0399,57.0987,56.9125,57.0791,322200.0
2024-11-04 10:30:00,58.23,58.42,58.16,58.33,383450.0,57.0791,57.2653,57.0105,57.1771,383450.0
2024-11-04 10:40:00,58.33,58.35,58.05,58.12,438686.0,57.1771,57.1967,56.9026,56.9713,438686.0
2024-11-04 10:50:00,58.12,58.3,58.05,58.26,430799.0,56.9713,57.1477,56.9026,57.1085,430799.0
2024-11-04 11:00:00,58.26,58.41,58.23,58.4,246716.0,57.1085,57.2555,57.0791,57.2457,246716.0
2024-11-04 11:10:00,58.4,58.48,58.34,58.35,227520.0,57.2457,57.3241,57.1869,57.1967,227520.0
2024-11-04 11:20:00,58.34,58.46,58.3,58.34,200838.0,57.1869,57.3045,57.1477,57.1869,200838.0
2024-11-04 11:30:00,58.33,58.33,58.24,58.28,280790.0,57.1771,57.1771,57.0889,57.1281,280790.0
2024-11-04 11:40:00,58.27,58.3,58.03,58.05,312003.0,57.1183,57.1477,56.883,56.9026,312003.0
2024-11-04 11:50:00,58.05,58.17,57.99,58.04,143238.0,56.9026,57.0203,56.8438,56.8928,143238.0
2024-11-04 12:00:00,58.04,58.15,58.02,58.09,120052.0,56.8928,57.0007,56.8732,56.9419,120052.0
2024-11-04 12:10:00,58.1,58.3,58.1,58.28,176742.0,56.9517,57.1477,56.9517,57.1281,176742.0
2024-11-04 12:20:00,58.27,58.43,58.27,58.4,165821.0,57.1183,57.2751,57.1183,57.2457,165821.0
2024-11-04 12:30:00,58.4,58.48,58.35,58.41,190924.0,57.2457,57.3241,57.1967,57.2555,190924.0
2024-11-04 12:40:00,58.4,58.44,58.35,58.39,98320.0,57.2457,57.2849,57.1967,57.2359,98320.0
2024-11-04 12:50:00,58.4,58.4,58.32,58.33,137124.0,57.2457,57.2457,57.1673,57.1771,137124.0
2024-11-04 13:00:00,58.34,58.34,58.15,58.21,124189.0,57.1869,57.1869,57.0007,57.0595,124189.0
2024-11-04 13:10:00,58.22,58.3,58.19,58.25,99584.0,57.0693,57.1477,57.0399,57.0987,99584.0
2024-11-04 13:20:00,58.25,58.3,58.22,58.28,110580.0,57.0987,57.1477,57.0693,57.1281,110580.0
2024-11-04 13:30:00,58.27,58.42,58.25,58.36,269229.0,57.1183,57.2653,57.0987,57.2065,269229.0
2024-11-04 13:40:00,58.36,58.39,58.34,58.37,93929.0,57.2065,57.2359,57.1869,57.2163,93929.0
2024-11-04 13:50:00,58.37,58.39,58.35,58.36,85275.0,57.2163,57.2359,57.1967,57.2065,85275.0
2024-11-04 14:00:00,58.37,58.42,58.29,58.36,100778.0,57.2163,57.2653,57.1379,57.2065,100778.0
2024-11-04 14:10:00,58.35,58.41,58.34,58.36,69820.0,57.1967,57.2555,57.1869,57.2065,69820.0
2024-11-04 14:20:00,58.36,58.37,58.24,58.25,134035.0,57.2065,57.2163,57.0889,57.0987,134035.0
2024-11-04 14:30:00,58.24,58.27,58.18,58.2,162434.0,57.0889,57.1183,57.0301,57.0497,162434.0
2024-11-04 14:40:00,58.2,58.21,58.01,58.08,527085.0,57.0497,57.0595,56.8634,56.9321,527085.0
2024-11-04 14:50:00,58.07,58.2,58.04,58.12,261685.0,56.9223,57.0497,56.8928,56.9713,261685.0
2024-11-04 15:00:00,58.11,58.28,58.11,58.27,151165.0,56.9615,57.1281,56.9615,57.1183,151165.0
2024-11-04 15:10:00,58.26,58.26,58.08,58.14,414787.0,57.1085,57.1085,56.9321,56.9909,414787.0
2024-11-04 15:20:00,58.14,58.23,58.11,58.18,500449.0,56.9909,57.0791,56.9615,57.0301,500449.0
2024-11-04 15:30:00,58.18,58.21,58.05,58.07,319893.0,57.0301,57.0595,56.9026,56.9223,319893.0
2024-11-04 15:40:00,58.07,58.24,58.06,58.13,609341.0,56.9223,57.0889,56.9125,56.9811,609341.0
2024-11-04 15:50:00,58.13,58.13,57.97,58.13,1347114.0,56.9811,56.9811,56.8242,56.9811,1347114.0
2024-11-05 09:30:00,58.32,58.5,58.06,58.36,1005217.0,57.1673,57.3438,56.9125,57.2065,1005217.0
2024-11-05 09:40:00,58.35,58.72,58.31,58.61,460766.0,57.1967,57.5594,57.1575,57.4516,460766.0
2024-11-05 09:50:00,58.61,58.88,58.55,58.83,277099.0,57.4516,57.7162,57.3928,57.6672,277099.0
2024-11-05 10:00:00,58.84,59.11,58.78,58.92,419407.0,57.677,57.9417,57.6182,57.7555,419407.0
2024-11-05 10:10:00,58.93,58.97,58.78,58.94,179906.0,57.7653,57.8045,57.6182,57.7751,179906.0
2024-11-05 10:20:00,58.93,58.96,58.8,58.88,126706.0,57.7653,57.7947,57.6378,57.7162,126706.0
2024-11-05 10:30:00,58.88,59.1,58.81,59.08,218335.0,57.7162,57.9319,57.6476,57.9123,218335.0
2024-11-05 10:40:00,59.08,59.22,58.99,59.08,245068.0,57.9123,58.0495,57.8241,57.9123,245068.0
2024-11-05 10:50:00,59.07,59.17,58.9,58.92,191253.0,57.9025,58.0005,57.7358,57.7555,191253.0
2024-11-05 11:00:00,58.91,58.94,58.77,58.85,165337.0,57.7457,57.7751,57.6084,57.6868,165337.0
2024-11-05 11:10:00,58.86,58.93,58.74,58.76,193943.0,57.6966,57.7653,57.579,57.5986,193943.0
2024-11-05 11:20:00,58.77,58.8,58.71,58.77,195382.0,57.6084,57.6378,57.5496,57.6084,195382.0
2024-11-05 11:30:00,58.77,58.96,58.73,58.91,387692.0,57.6084,57.7947,57.5692,57.7457,387692.0
2024-11-05 11:40:00,58.91,58.99,58.88,58.96,112212.0,57.7457,57.8241,57.7162,57.7947,112212.0
2024-11-05 11:50:00,58.95,58.99,58.92,58.94,87002.0,57.7849,57.8241,57.7555,57.7751,87002.0
2024-11-05 12:00:00,58.94,58.97,58.81,58.93,274298.0,57.7751,57.8045,57.6476,57.7653,274298.0
2024-11-05 12:10:00,58.93,58.95,58.88,58.93,74651.0,57.7653,57.7849,57.7162,57.7653,74651.0
2024-11-05 12:20:00,58.93,58.97,58.77,58.83,217258.0,57.7653,57.8045,57.6084,57.6672,217258.0
2024-11-05 12:30:00,58.83,58.87,58.82,58.82,159524.0,57.6672,57.7064,57.6574,57.6574,159524.0
2024-11-05 12:40:00,58.82,58.88,58.78,58.86,117417.0,57.6574,57.7162,57.6182,57.6966,117417.0
2024-11-05 12:50:00,58.86,58.88,58.8,58.82,120447.0,57.6966,57.7162,57.6378,57.6574,120447.0
2024-11-05 13:00:00,58.83,58.91,58.81,58.81,142400.0,57.6672,57.7457,57.6476,57.6476,142400.0
2024-11-05 13:10:00,58.82,58.86,58.66,58.73,904893.0,57.6574,57.6966,57.5006,57.5692,904893.0
2024-11-05 13:20:00,58.73,58.81,58.69,58.79,180910.0,57.5692,57.6476,57.53,57.628,180910.0
2024-11-05 13:30:00,58.79,58.79,58.68,58.73,146562.0,57.628,57.628,57.5202,57.5692,146562.0
2024-11-05 13:40:00,58.74,58.77,58.68,58.69,96890.0,57.579,57.6084,57.5202,57.53,96890.0
2024-11-05 13:50:00,58.69,58.72,58.65,58.69,103335.0,57.53,57.5594,57.4908,57.53,103335.0
2024-11-05 14:00:00,58.69,58.75,58.67,58.71,115446.0,57.53,57.5888,57.5104,57.5496,115446.0
2024-11-05 14:10:00,58.71,58.78,58.69,58.77,146046.0,57.5496,57.6182,57.53,57.6084,146046.0
2024-11-05 14:20:00,58.77,58.8,58.73,58.75,145199.0,57.6084,57.6378,57.5692,57.5888,145199.0
2024-11-05 14:30:00,58.75,58.89,58.71,58.86,166412.0,57.5888,57.726,57.5496,57.6966,166412.0
2024-11-05 14:40:00,58.86,58.87,58.71,58.73,392413.0,57.6966,57.7064,57.5496,57.5692,392413.0
2024-11-05 14:50:00,58.72,58.75,58.65,58.68,267712.0,57.5594,57.5888,57.4908,57.5202,267712.0
2024-11-05 15:00:00,58.67,58.77,58.63,58.76,236079.0,57.5104,57.6084,57.4712,57.5986,236079.0
2024-11-05 15:10:00,58.76,58.85,58.72,58.73,642721.0,57.5986,57.6868,57.5594,57.5692,642721.0
2024-11-05 15:20:00,58.73,58.8,58.73,58.76,379624.0,57.5692,57.6378,57.5692,57.5986,379624.0
2024-11-05 15:30:00,58.76,58.9,58.7,58.89,712374.0,57.5986,57.7358,57.5398,57.726,712374.0
2024-11-05 15:40:00,58.88,59.02,58.82,58.98,836837.0,57.7162,57.8535,57.6574,57.8143,836837.0
2024-11-05 15:50:00,58.98,59.2,58.97,59.15,1951214.0,57.8143,58.0299,57.8045,57.9809,1951214.0
2024-11-06 09:30:00,63.6,65.26,63.49,64.92,6152840.0,62.343,63.9701,62.2351,63.6369,6152840.0
2024-11-06 09:40:00,64.91,65.39,64.53,64.83,4245678.0,63.6271,64.0976,63.2546,63.5486,4245678.0
2024-11-06 09:50:00,64.83,64.97,64.43,64.92,2274316.0,63.5486,63.6859,63.1565,63.6369,2274316.0
2024-11-06 10:00:00,64.91,65.91,64.84,65.7,3486277.0,63.6271,64.6073,63.5584,64.4014,3486277.0
2024-11-06 10:10:00,65.72,65.83,65.3,65.33,1087310.0,64.4211,64.5289,64.0094,64.0388,1087310.0
2024-11-06 10:20:00,65.33,65.9,65.31,65.87,1320814.0,64.0388,64.5975,64.0192,64.5681,1320814.0
2024-11-06 10:30:00,65.87,65.88,65.32,65.56,1121742.0,64.5681,64.5779,64.029,64.2642,1121742.0
2024-11-06 10:40:00,65.58,65.73,65.31,65.59,1834526.0,64.2838,64.4309,64.0192,64.2936,1834526.0
2024-11-06 10:50:00,65.59,65.74,65.26,65.65,903279.0,64.2936,64.4407,63.9701,64.3524,903279.0
2024-11-06 11:00:00,65.67,65.78,65.46,65.67,812783.0,64.372,64.4799,64.1662,64.372,812783.0
2024-11-06 11:10:00,65.67,65.97,65.59,65.68,1677663.0,64.372,64.6661,64.2936,64.3818,1677663.0
2024-11-06 11:20:00,65.68,65.82,65.51,65.66,718614.0,64.3818,64.5191,64.2152,64.3622,718614.0
2024-11-06 11:30:00,65.66,65.71,65.41,65.69,1089077.0,64.3622,64.4112,64.1172,64.3916,1089077.0
2024-11-06 11:40:00,65.68,65.9,65.68,65.78,673360.0,64.3818,64.5975,64.3818,64.4799,673360.0
2024-11-06 11:50:00,65.78,65.88,65.68,65.87,602396.0,64.4799,64.5779,64.3818,64.5681,602396.0
2024-11-06 12:00:00,65.87,65.94,65.73,65.81,982895.0,64.5681,64.6367,64.4309,64.5093,982895.0
2024-11-06 12:10:00,65.81,66.0,65.76,65.83,768195.0,64.5093,64.6955,64.4603,64.5289,768195.0
2024-11-06 12:20:00,65.83,66.09,65.74,66.04,513347.0,64.5289,64.7837,64.4407,64.7347,513347.0
2024-11-06 12:30:00,66.03,66.12,65.96,66.1,580666.0,64.7249,64.8131,64.6563,64.7935,580666.0
2024-11-06 12:40:00,66.09,66.28,66.02,66.27,1031237.0,64.7837,64.97,64.7151,64.9602,1031237.0
2024-11-06 12:50:00,66.27,66.35,66.14,66.34,847925.0,64.9602,65.0386,64.8328,65.0288,847925.0
2024-11-06 13:00:00,66.35,66.58,66.24,66.58,1317000.0,65.0386,65.2641,64.9308,65.2641,1317000.0
2024-11-06 13:10:00,66.58,66.66,66.47,66.66,712194.0,65.2641,65.3425,65.1562,65.3425,712194.0
2024-11-06 13:20:00,66.66,66.7,66.3,66.37,803687.0,65.3425,65.3817,64.9896,65.0582,803687.0
2024-11-06 13:30:00,66.37,66.54,66.34,66.47,826507.0,65.0582,65.2248,65.0288,65.1562,826507.0
2024-11-06 13:40:00,66.48,66.61,66.43,66.56,812004.0,65.166,65.2935,65.117,65.2444,812004.0
2024-11-06 13:50:00,66.56,66.75,66.52,66.65,919609.0,65.2444,65.4307,65.2052,65.3327,919609.0
2024-11-06 14:00:00,66.65,66.72,66.46,66.49,996015.0,65.3327,65.4013,65.1464,65.1758,996015.0
2024-11-06 14:10:00,66.48,66.57,66.3,66.55,1263367.0,65.166,65.2543,64.9896,65.2346,1263367.0
2024-11-06 14:20:00,66.56,66.69,66.51,66.63,1047463.0,65.2444,65.3719,65.1954,65.3131,1047463.0
2024-11-06 14:30:00,66.63,66.79,66.55,66.56,1258707.0,65.3131,65.4699,65.2346,65.2444,1258707.0
2024-11-06 14:40:00,66.58,66.68,66.5,66.56,706811.0,65.2641,65.3621,65.1856,65.2444,706811.0
2024-11-06 14:50:00,66.56,66.61,66.42,66.58,940294.0,65.2444,65.2935,65.1072,65.2641,940294.0
2024-11-06 15:00:00,66.58,66.8,66.52,66.8,935677.0,65.2641,65.4797,65.2052,65.4797,935677.0
2024-11-06 15:10:00,66.8,67.08,66.8,67.03,1214914.0,65.4797,65.7542,65.4797,65.7052,1214914.0
2024-11-06 15:20:00,67.02,67.04,66.77,67.0,1348921.0,65.6954,65.715,65.4503,65.6758,1348921.0
2024-11-06 15:30:00,67.0,67.03,66.77,66.79,939995.0,65.6758,65.7052,65.4503,65.4699,939995.0
2024-11-06 15:40:00,66.8,67.04,66.79,66.92,1336520.0,65.4797,65.715,65.4699,65.5973,1336520.0
2024-11-06 15:50:00,66.93,67.12,66.9,67.06,3964648.0,65.6071,65.7934,65.5777,65.7346,3964648.0
2024-11-07 09:30:00,66.28,66.35,65.53,65.76,1437912.0,64.97,65.0386,64.2348,64.4603,1437912.0
2024-11-07 09:40:00,65.75,65.78,65.36,65.63,1095953.0,64.4505,64.4799,64.0682,64.3328,1095953.0
2024-11-07 09:50:00,65.63,65.85,65.4,65.43,879313.0,64.3328,64.5485,64.1074,64.1368,879313.0
2024-11-07 10:00:00,65.44,65.87,65.38,65.86,1045850.0,64.1466,64.5681,64.0878,64.5583,1045850.0
2024-11-07 10:10:00,65.87,66.11,65.82,66.1,534395.0,64.5681,64.8033,64.5191,64.7935,534395.0
2024-11-07 10:20:00,66.09,66.11,65.87,66.01,491352.0,64.7837,64.8033,64.5681,64.7053,491352.0
2024-11-07 10:30:00,66.02,66.25,65.96,66.18,445120.0,64.7151,64.9406,64.6563,64.872,445120.0
2024-11-07 10:40:00,66.18,66.23,65.88,65.98,274413.0,64.872,64.921,64.5779,64.6759,274413.0
2024-11-07 10:50:00,65.98,66.08,65.85,65.88,295526.0,64.6759,64.7739,64.5485,64.5779,295526.0
2024-11-07 11:00:00,65.87,65.89,65.56,65.69,289252.0,64.5681,64.5877,64.2642,64.3916,289252.0
2024-11-07 11:10:00,65.7,65.71,65.5,65.59,325505.0,64.4014,64.4112,64.2054,64.2936,325505.0
2024-11-07 11:20:00,65.59,65.65,65.57,65.61,275560.0,64.2936,64.3524,64.274,64.3132,275560.0
2024-11-07 11:30:00,65.61,65.75,65.53,65.59,364619.0,64.3132,64.4505,64.2348,64.2936,364619.0
2024-11-07 11:40:00,65.59,65.77,65.51,65.74,202528.0,64.2936,64.4701,64.2152,64.4407,202528.0
2024-11-07 11:50:00,65.75,65.84,65.71,65.76,208802.0,64.4505,64.5387,64.4112,64.4603,208802.0
2024-11-07 12:00:00,65.76,65.79,65.64,65.75,276189.0,64.4603,64.4897,64.3426,64.4505,276189.0
2024-11-07 12:10:00,65.74,65.8,65.7,65.78,204245.0,64.4407,64.4995,64.4014,64.4799,204245.0
2024-11-07 12:20:00,65.77,65.78,65.66,65.78,319758.0,64.4701,64.4799,64.3622,64.4799,319758.0
2024-11-07 12:30:00,65.78,65.8,65.63,65.69,186066.0,64.4799,64.4995,64.3328,64.3916,186066.0
2024-11-07 12:40:00,65.69,65.76,65.64,65.72,136081.0,64.3916,64.4603,64.3426,64.4211,136081.0
2024-11-07 12:50:00,65.71,65.71,65.43,65.51,245575.0,64.4112,64.4112,64.1368,64.2152,245575.0
2024-11-07 13:00:00,65.51,65.62,65.49,65.59,273412.0,64.2152,64.323,64.1956,64.2936,273412.0
2024-11-07 13:10:00,65.59,65.62,65.47,65.51,246067.0,64.2936,64.323,64.176,64.2152,246067.0
2024-11-07 13:20:00,65.52,65.61,65.5,65.53,151759.0,64.225,64.3132,64.2054,64.2348,151759.0
2024-11-07 13:30:00,65.53,65.59,65.45,65.52,137637.0,64.2348,64.2936,64.1564,64.225,137637.0
2024-11-07 13:40:00,65.51,65.51,65.37,65.47,241720.0,64.2152,64.2152,64.078,64.176,241720.0
2024-11-07 13:50:00,65.47,65.55,65.23,65.53,948500.0,64.176,64.2544,63.9407,64.2348,948500.0
2024-11-07 14:00:00,65.53,65.81,65.25,65.34,471499.0,64.2348,64.5093,63.9603,64.0486,471499.0
2024-11-07 14:10:00,65.35,65.39,65.22,65.31,161946.0,64.0584,64.0976,63.9309,64.0192,161946.0
2024-11-07 14:20:00,65.31,65.33,65.07,65.22,213977.0,64.0192,64.0388,63.7839,63.9309,213977.0
2024-11-07 14:30:00,65.21,65.32,65.01,65.03,500749.0,63.9211,64.029,63.7251,63.7447,500749.0
2024-11-07 14:40:00,65.02,65.03,64.31,64.7,1848248.0,63.7349,63.7447,63.0389,63.4212,1848248.0
2024-11-07 14:50:00,64.71,65.05,64.66,65.03,726876.0,63.431,63.7643,63.382,63.7447,726876.0
2024-11-07 15:00:00,65.03,65.1,64.79,64.83,434477.0,63.7447,63.8133,63.5094,63.5486,434477.0
2024-11-07 15:10:00,64.82,65.18,64.82,64.95,589552.0,63.5388,63.8917,63.5388,63.6663,589552.0
2024-11-07 15:20:00,64.95,65.01,64.74,64.77,228069.0,63.6663,63.7251,63.4604,63.4898,228069.0
2024-11-07 15:30:00,64.77,64.93,64.71,64.79,726317.0,63.4898,63.6467,63.431,63.5094,726317.0
2024-11-07 15:40:00,64.8,64.84,64.55,64.59,775809.0,63.5192,63.5584,63.2742,63.3134,775809.0
2024-11-07 15:50:00,64.58,64.71,64.52,64.61,1390023.0,63.3036,63.431,63.2448,63.333,1390023.0
2024-11-08 09:30:00,64.9,64.97,64.35,64.43,962768.0,63.6173,63.6859,63.0781,63.1565,962768.0
2024-11-08 09:40:00,64.43,64.9,64.26,64.81,651124.0,63.1565,63.6173,62.9899,63.529,651124.0
2024-11-08 09:50:00,64.8,65.01,64.66,64.86,383179.0,63.5192,63.7251,63.382,63.578,383179.0
2024-11-08 10:00:00,64.85,65.28,64.72,64.9,428542.0,63.5682,63.9897,63.4408,63.6173,428542.0
2024-11-08 10:10:00,64.9,65.24,64.9,65.02,284199.0,63.6173,63.9505,63.6173,63.7349,284199.0
2024-11-08 10:20:00,65.02,65.22,64.84,64.84,800202.0,63.7349,63.9309,63.5584,63.5584,800202.0
2024-11-08 10:30:00,64.86,65.05,64.84,64.86,287420.0,63.578,63.7643,63.5584,63.578,287420.0
2024-11-08 10:40:00,64.86,65.03,64.81,64.9,233401.0,63.578,63.7447,63.529,63.6173,233401.0
2024-11-08 10:50:00,64.89,65.23,64.88,65.23,216101.0,63.6075,63.9407,63.5977,63.9407,216101.0
2024-11-08 11:00:00,65.23,65.23,65.1,65.16,282757.0,63.9407,63.9407,63.8133,63.8721,282757.0
2024-11-08 11:10:00,65.15,65.19,65.04,65.18,414725.0,63.8623,63.9015,63.7545,63.8917,414725.0
2024-11-08 11:20:00,65.18,65.19,65.01,65.05,263369.0,63.8917,63.9015,63.7251,63.7643,263369.0
2024-11-08 11:30:00,65.06,65.09,64.9,64.98,462784.0,63.7741,63.8035,63.6173,63.6957,462784.0
2024-11-08 11:40:00,64.98,64.99,64.75,64.79,352928.0,63.6957,63.7055,63.4702,63.5094,352928.0
2024-11-08 11:50:00,64.8,64.85,64.68,64.7,254213.0,63.5192,63.5682,63.4016,63.4212,254213.0
2024-11-08 12:00:00,64.69,64.79,64.63,64.66,511553.0,63.4114,63.5094,63.3526,63.382,511553.0
2024-11-08 12:10:00,64.69,64.69,64.57,64.63,335665.0,63.4114,63.4114,63.2938,63.3526,335665.0
2024-11-08 12:20:00,64.63,64.75,64.63,64.69,286852.0,63.3526,63.4702,63.3526,63.4114,286852.0
2024-11-08 12:30:00,64.69,64.77,64.66,64.74,167736.0,63.4114,63.4898,63.382,63.4604,167736.0
2024-11-08 12:40:00,64.73,64.77,64.69,64.75,200417.0,63.4506,63.4898,63.4114,63.4702,200417.0
2024-11-08 12:50:00,64.75,64.82,64.67,64.78,243391.0,63.4702,63.5388,63.3918,63.4996,243391.0
2024-11-08 13:00:00,64.78,64.86,64.67,64.68,149015.0,63.4996,63.578,63.3918,63.4016,149015.0
2024-11-08 13:10:00,64.67,64.73,64.65,64.7,88827.0,63.3918,63.4506,63.3722,63.4212,88827.0
2024-11-08 13:20:00,64.71,64.76,64.63,64.73,77255.0,63.431,63.48,63.3526,63.4506,77255.0
2024-11-08 13:30:00,64.73,64.8,64.67,64.78,75879.0,63.4506,63.5192,63.3918,63.4996,75879.0
2024-11-08 13:40:00,64.78,64.91,64.78,64.9,89795.0,63.4996,63.6271,63.4996,63.6173,89795.0
2024-11-08 13:50:00,64.9,65.01,64.87,65.0,209094.0,63.6173,63.7251,63.5879,63.7153,209094.0
2024-11-08 14:00:00,65.0,65.1,64.96,65.1,571707.0,63.7153,63.8133,63.6761,63.8133,571707.0
2024-11-08 14:10:00,65.09,65.11,65.0,65.06,279657.0,63.8035,63.8231,63.7153,63.7741,279657.0
2024-11-08 14:20:00,65.06,65.15,65.03,65.13,319124.0,63.7741,63.8623,63.7447,63.8427,319124.0
2024-11-08 14:30:00,65.13,65.26,65.12,65.2,372231.0,63.8427,63.9701,63.8329,63.9113,372231.0
2024-11-08 14:40:00,65.21,65.36,65.21,65.34,358820.0,63.9211,64.0682,63.9211,64.0486,358820.0
2024-11-08 14:50:00,65.34,65.46,65.24,65.33,1025845.0,64.0486,64.1662,63.9505,64.0388,1025845.0
2024-11-08 15:00:00,65.33,65.41,65.23,65.26,358213.0,64.0388,64.1172,63.9407,63.9701,358213.0
2024-11-08 15:10:00,65.27,65.27,65.17,65.25,297637.0,63.9799,63.9799,63.8819,63.9603,297637.0
2024-11-08 15:20:00,65.24,65.25,65.09,65.23,176777.0,63.9505,63.9603,63.8035,63.9407,176777.0
2024-11-08 15:30:00,65.23,65.28,65.2,65.22,279729.0,63.9407,63.9897,63.9113,63.9309,279729.0
2024-11-08 15:40:00,65.21,65.26,65.14,65.15,408876.0,63.9211,63.9701,63.8525,63.8623,408876.0
2024-11-08 15:50:00,65.15,65.18,64.93,64.98,1352201.0,63.8623,63.8917,63.6467,63.6957,1352201.0
2024-11-11 09:30:00,66.19,66.73,65.82,66.69,1118607.0,64.8818,65.4111,64.5191,65.3719,1118607.0
2024-11-11 09:40:00,66.7,66.74,66.26,66.73,558033.0,65.3817,65.4209,64.9504,65.4111,558033.0
2024-11-11 09:50:00,66.73,66.98,66.6,66.86,917761.0,65.4111,65.6561,65.2837,65.5385,917761.0
2024-11-11 10:00:00,66.86,67.02,66.49,66.55,768679.0,65.5385,65.6954,65.1758,65.2346,768679.0
2024-11-11 10:10:00,66.56,66.69,66.47,66.68,532685.0,65.2444,65.3719,65.1562,65.3621,532685.0
2024-11-11 10:20:00,66.68,66.97,66.68,66.96,384007.0,65.3621,65.6463,65.3621,65.6365,384007.0
2024-11-11 10:30:00,66.96,67.13,66.9,67.13,314903.0,65.6365,65.8032,65.5777,65.8032,314903.0
2024-11-11 10:40:00,67.13,67.32,67.07,67.27,496788.0,65.8032,65.9894,65.7444,65.9404,496788.0
2024-11-11 10:50:00,67.26,67.28,67.0,67.07,392630.0,65.9306,65.9502,65.6758,65.7444,392630.0
2024-11-11 11:00:00,67.07,67.08,66.84,66.96,262034.0,65.7444,65.7542,65.5189,65.6365,262034.0
2024-11-11 11:10:00,66.96,67.08,66.93,67.02,199734.0,65.6365,65.7542,65.6071,65.6954,199734.0
2024-11-11 11:20:00,67.02,67.14,66.95,67.1,282042.0,65.6954,65.813,65.6267,65.7738,282042.0
2024-11-11 11:30:00,67.11,67.43,67.09,67.39,283980.0,65.7836,66.0973,65.764,66.058,283980.0
2024-11-11 11:40:00,67.38,67.61,67.34,67.5,712171.0,66.0482,66.2737,66.009,66.1659,712171.0
2024-11-11 11:50:00,67.5,67.66,67.47,67.65,441242.0,66.1659,66.3227,66.1365,66.3129,441242.0
2024-11-11 12:00:00,67.66,67.66,67.48,67.61,345968.0,66.3227,66.3227,66.1463,66.2737,345968.0
2024-11-11 12:10:00,67.61,67.79,67.59,67.7,514639.0,66.2737,66.4501,66.2541,66.3619,514639.0
2024-11-11 12:20:00,67.7,67.71,67.52,67.53,189148.0,66.3619,66.3717,66.1855,66.1953,189148.0
2024-11-11 12:30:00,67.53,67.57,67.47,67.51,187100.0,66.1953,66.2345,66.1365,66.1757,187100.0
2024-11-11 12:40:00,67.51,67.58,67.47,67.53,247222.0,66.1757,66.2443,66.1365,66.1953,247222.0
2024-11-11 12:50:00,67.53,67.6,67.46,67.47,189012.0,66.1953,66.2639,66.1267,66.1365,189012.0
2024-11-11 13:00:00,67.47,67.49,67.22,67.39,214081.0,66.1365,66.1561,65.8914,66.058,214081.0
2024-11-11 13:10:00,67.39,67.39,67.03,67.04,245972.0,66.058,66.058,65.7052,65.715,245972.0
2024-11-11 13:20:00,67.05,67.08,66.85,67.08,690939.0,65.7248,65.7542,65.5287,65.7542,690939.0
2024-11-11 13:30:00,67.07,67.15,67.0,67.12,273513.0,65.7444,65.8228,65.6758,65.7934,273513.0
2024-11-11 13:40:00,67.11,67.2,67.06,67.09,317940.0,65.7836,65.8718,65.7346,65.764,317940.0
2024-11-11 13:50:00,67.09,67.17,67.08,67.13,137701.0,65.764,65.8424,65.7542,65.8032,137701.0
2024-11-11 14:00:00,67.13,67.23,67.06,67.22,152685.0,65.8032,65.9012,65.7346,65.8914,152685.0
2024-11-11 14:10:00,67.22,67.3,67.18,67.3,158550.0,65.8914,65.9698,65.8522,65.9698,158550.0
2024-11-11 14:20:00,67.3,67.33,67.23,67.25,152239.0,65.9698,65.9992,65.9012,65.9208,152239.0
2024-11-11 14:30:00,67.25,67.3,67.2,67.23,124271.0,65.9208,65.9698,65.8718,65.9012,124271.0
2024-11-11 14:40:00,67.22,67.25,67.16,67.22,211917.0,65.8914,65.9208,65.8326,65.8914,211917.0
2024-11-11 14:50:00,67.23,67.3,67.2,67.24,203377.0,65.9012,65.9698,65.8718,65.911,203377.0
2024-11-11 15:00:00,67.24,67.26,67.14,67.24,302171.0,65.911,65.9306,65.813,65.911,302171.0
2024-11-11 15:10:00,67.24,67.25,67.1,67.14,299196.0,65.911,65.9208,65.7738,65.813,299196.0
2024-11-11 15:20:00,67.14,67.17,67.11,67.16,280207.0,65.813,65.8424,65.7836,65.8326,280207.0
2024-11-11 15:30:00,67.16,67.31,67.12,67.19,650625.0,65.8326,65.9796,65.7934,65.862,650625.0
2024-11-11 15:40:00,67.2,67.21,67.0,67.06,490245.0,65.8718,65.8816,65.6758,65.7346,490245.0
2024-11-11 15:50:00,67.06,67.14,66.9,66.99,1626218.0,65.7346,65.813,65.5777,65.666,1626218.0
2024-11-12 09:30:00,66.64,67.14,66.43,67.13,992590.0,65.3229,65.813,65.117,65.8032,992590.0
2024-11-12 09:40:00,67.1,67.51,67.09,67.44,262427.0,65.7738,66.1757,65.764,66.1071,262427.0
2024-11-12 09:50:00,67.42,67.49,67.07,67.11,299494.0,66.0875,66.1561,65.7444,65.7836,299494.0
2024-11-12 10:00:00,67.09,67.14,66.97,67.0,442228.0,65.764,65.813,65.6463,65.6758,442228.0
2024-11-12 10:10:00,67.0,67.04,66.74,66.84,647682.0,65.6758,65.715,65.4209,65.5189,647682.0
2024-11-12 10:20:00,66.85,67.09,66.81,67.0,742982.0,65.5287,65.764,65.4895,65.6758,742982.0
2024-11-12 10:30:00,66.99,67.21,66.96,67.19,431905.0,65.666,65.8816,65.6365,65.862,431905.0
2024-11-12 10:40:00,67.19,67.29,66.97,66.99,543662.0,65.862,65.96,65.6463,65.666,543662.0
2024-11-12 10:50:00,67.0,67.09,66.83,66.84,127432.0,65.6758,65.764,65.5091,65.5189,127432.0
2024-11-12 11:00:00,66.85,66.86,66.69,66.7,281864.0,65.5287,65.5385,65.3719,65.3817,281864.0
2024-11-12 11:10:00,66.7,66.82,66.69,66.81,174503.0,65.3817,65.4993,65.3719,65.4895,174503.0
2024-11-12 11:20:00,66.81,66.85,66.64,66.79,106698.0,65.4895,65.5287,65.3229,65.4699,106698.0
2024-11-12 11:30:00,66.78,66.98,66.74,66.82,282994.0,65.4601,65.6561,65.4209,65.4993,282994.0
2024-11-12 11:40:00,66.83,66.9,66.71,66.72,144586.0,65.5091,65.5777,65.3915,65.4013,144586.0
2024-11-12 11:50:00,66.73,66.85,66.66,66.67,217255.0,65.4111,65.5287,65.3425,65.3523,217255.0
2024-11-12 12:00:00,66.67,66.74,66.63,66.68,241760.0,65.3523,65.4209,65.3131,65.3621,241760.0
2024-11-12 12:10:00,66.67,66.69,66.5,66.57,283293.0,65.3523,65.3719,65.1856,65.2543,283293.0
2024-11-12 12:20:00,66.56,66.61,66.48,66.57,272570.0,65.2444,65.2935,65.166,65.2543,272570.0
2024-11-12 12:30:00,66.56,66.59,66.44,66.48,208051.0,65.2444,65.2739,65.1268,65.166,208051.0
2024-11-12 12:40:00,66.48,66.49,66.34,66.36,189158.0,65.166,65.1758,65.0288,65.0484,189158.0
2024-11-12 12:50:00,66.36,66.48,66.32,66.36,323765.0,65.0484,65.166,65.0092,65.0484,323765.0
2024-11-12 13:00:00,66.36,66.48,66.3,66.42,164027.0,65.0484,65.166,64.9896,65.1072,164027.0
2024-11-12 13:10:00,66.42,66.53,66.39,66.53,416928.0,65.1072,65.215,65.0778,65.215,416928.0
2024-11-12 13:20:00,66.53,66.55,66.42,66.55,344107.0,65.215,65.2346,65.1072,65.2346,344107.0
2024-11-12 13:30:00,66.54,66.65,66.53,66.59,160801.0,65.2248,65.3327,65.215,65.2739,160801.0
2024-11-12 13:40:00,66.59,66.65,66.55,66.63,148683.0,65.2739,65.3327,65.2346,65.3131,148683.0
2024-11-12 13:50:00,66.64,66.78,66.64,66.71,109395.0,65.3229,65.4601,65.3229,65.3915,109395.0
2024-11-12 14:00:00,66.71,66.77,66.68,66.73,126159.0,65.3915,65.4503,65.3621,65.4111,126159.0
2024-11-12 14:10:00,66.73,66.85,66.71,66.82,227841.0,65.4111,65.5287,65.3915,65.4993,227841.0
2024-11-12 14:20:00,66.83,66.86,66.79,66.79,120668.0,65.5091,65.5385,65.4699,65.4699,120668.0
2024-11-12 14:30:00,66.78,66.88,66.77,66.84,323832.0,65.4601,65.5581,65.4503,65.5189,323832.0
2024-11-12 14:40:00,66.83,66.89,66.77,66.77,136926.0,65.5091,65.5679,65.4503,65.4503,136926.0
2024-11-12 14:50:00,66.77,66.79,66.61,66.64,172809.0,65.4503,65.4699,65.2935,65.3229,172809.0
2024-11-12 15:00:00,66.64,66.65,66.54,66.65,204941.0,65.3229,65.3327,65.2248,65.3327,204941.0
2024-11-12 15:10:00,66.65,66.65,66.58,66.63,217655.0,65.3327,65.3327,65.2641,65.3131,217655.0
2024-11-12 15:20:00,66.63,66.66,66.56,66.63,264853.0,65.3131,65.3425,65.2444,65.3131,264853.0
2024-11-12 15:30:00,66.63,66.66,66.58,66.63,308169.0,65.3131,65.3425,65.2641,65.3131,308169.0
2024-11-12 15:40:00,66.62,66.7,66.59,66.65,390653.0,65.3033,65.3817,65.2739,65.3327,390653.0
2024-11-12 15:50:00,66.64,66.67,66.53,66.63,1435615.0,65.3229,65.3523,65.215,65.3131,1435615.0
2024-11-13 09:30:00,66.93,67.33,66.77,67.31,928359.0,65.6071,65.9992,65.4503,65.9796,928359.0
2024-11-13 09:40:00,67.32,67.6,67.05,67.48,574881.0,65.9894,66.2639,65.7248,66.1463,574881.0
2024-11-13 09:50:00,67.5,67.67,67.43,67.61,997831.0,66.1659,66.3325,66.0973,66.2737,997831.0
2024-11-13 10:00:00,67.62,67.68,66.96,67.15,776076.0,66.2835,66.3423,65.6365,65.8228,776076.0
2024-11-13 10:10:00,67.18,67.38,67.14,67.3,146710.0,65.8522,66.0482,65.813,65.9698,146710.0
2024-11-13 10:20:00,67.31,67.44,67.26,67.38,139106.0,65.9796,66.1071,65.9306,66.0482,139106.0
2024-11-13 10:30:00,67.36,67.54,67.33,67.49,92454.0,66.0286,66.2051,65.9992,66.1561,92454.0
2024-11-13 10:40:00,67.48,67.96,67.39,67.95,895422.0,66.1463,66.6168,66.058,66.607,895422.0
2024-11-13 10:50:00,67.95,67.95,67.63,67.67,567275.0,66.607,66.607,66.2933,66.3325,567275.0
2024-11-13 11:00:00,67.67,67.74,67.57,67.72,207222.0,66.3325,66.4011,66.2345,66.3815,207222.0
2024-11-13 11:10:00,67.73,67.73,67.48,67.53,117249.0,66.3913,66.3913,66.1463,66.1953,117249.0
2024-11-13 11:20:00,67.53,67.68,67.5,67.67,124384.0,66.1953,66.3423,66.1659,66.3325,124384.0
2024-11-13 11:30:00,67.66,67.76,67.6,67.73,233434.0,66.3227,66.4207,66.2639,66.3913,233434.0
2024-11-13 11:40:00,67.73,67.78,67.55,67.56,176748.0,66.3913,66.4403,66.2149,66.2247,176748.0
2024-11-13 11:50:00,67.57,67.71,67.48,67.68,180500.0,66.2345,66.3717,66.1463,66.3423,180500.0
2024-11-13 12:00:00,67.66,67.74,67.63,67.64,92358.0,66.3227,66.4011,66.2933,66.3031,92358.0
2024-11-13 12:10:00,67.64,67.77,67.63,67.64,112544.0,66.3031,66.4305,66.2933,66.3031,112544.0
2024-11-13 12:20:00,67.65,67.67,67.51,67.53,133039.0,66.3129,66.3325,66.1757,66.1953,133039.0
2024-11-13 12:30:00,67.53,67.53,67.31,67.31,88035.0,66.1953,66.1953,65.9796,65.9796,88035.0
2024-11-13 12:40:00,67.32,67.35,67.24,67.28,92557.0,65.9894,66.0188,65.911,65.9502,92557.0
2024-11-13 12:50:00,67.28,67.35,67.14,67.16,225126.0,65.9502,66.0188,65.813,65.8326,225126.0
2024-11-13 13:00:00,67.16,67.17,67.02,67.03,259043.0,65.8326,65.8424,65.6954,65.7052,259043.0
2024-11-13 13:10:00,67.03,67.06,66.9,66.94,212058.0,65.7052,65.7346,65.5777,65.6169,212058.0
2024-11-13 13:20:00,66.95,66.97,66.9,66.95,200313.0,65.6267,65.6463,65.5777,65.6267,200313.0
2024-11-13 13:30:00,66.95,67.05,66.8,66.8,168817.0,65.6267,65.7248,65.4797,65.4797,168817.0
2024-11-13 13:40:00,66.81,66.92,66.8,66.9,130455.0,65.4895,65.5973,65.4797,65.5777,130455.0
2024-11-13 13:50:00,66.89,66.91,66.67,66.69,80776.0,65.5679,65.5875,65.3523,65.3719,80776.0
2024-11-13 14:00:00,66.69,66.84,66.68,66.8,135445.0,65.3719,65.5189,65.3621,65.4797,135445.0
2024-11-13 14:10:00,66.81,66.85,66.69,66.7,248235.0,65.4895,65.5287,65.3719,65.3817,248235.0
2024-11-13 14:20:00,66.7,66.76,66.45,66.55,1249510.0,65.3817,65.4405,65.1366,65.2346,1249510.0
2024-11-13 14:30:00,66.55,66.56,66.38,66.47,252742.0,65.2346,65.2444,65.068,65.1562,252742.0
2024-11-13 14:40:00,66.47,66.49,66.28,66.42,260779.0,65.1562,65.1758,64.97,65.1072,260779.0
2024-11-13 14:50:00,66.41,66.45,66.35,66.35,100123.0,65.0974,65.1366,65.0386,65.0386,100123.0
2024-11-13 15:00:00,66.34,66.35,66.19,66.25,147429.0,65.0288,65.0386,64.8818,64.9406,147429.0
2024-11-13 15:10:00,66.25,66.4,66.24,66.4,148080.0,64.9406,65.0876,64.9308,65.0876,148080.0
2024-11-13 15:20:00,66.41,66.53,66.39,66.47,181445.0,65.0974,65.215,65.0778,65.1562,181445.0
2024-11-13 15:30:00,66.47,66.51,66.43,66.5,226959.0,65.1562,65.1954,65.117,65.1856,226959.0
2024-11-13 15:40:00,66.49,66.49,66.35,66.35,388675.0,65.1758,65.1758,65.0386,65.0386,388675.0
2024-11-13 15:50:00,66.35,66.35,66.12,66.18,697933.0,65.0386,65.0386,64.8131,64.872,697933.0
2024-11-14 09:30:00,66.36,66.53,65.85,65.96,421332.0,65.0484,65.215,64.5485,64.6563,421332.0
2024-11-14 09:40:00,65.96,66.22,65.88,66.14,235737.0,64.6563,64.9112,64.5779,64.8328,235737.0
2024-11-14 09:50:00,66.14,66.38,66.14,66.21,138470.0,64.8328,65.068,64.8328,64.9014,138470.0
2024-11-14 10:00:00,66.23,66.41,66.09,66.23,171771.0,64.921,65.0974,64.7837,64.921,171771.0
2024-11-14 10:10:00,66.24,66.27,66.06,66.16,122047.0,64.9308,64.9602,64.7543,64.8524,122047.0
2024-11-14 10:20:00,66.15,66.35,66.1,66.34,186701.0,64.8426,65.0386,64.7935,65.0288,186701.0
2024-11-14 10:30:00,66.34,66.65,66.31,66.61,97823.0,65.0288,65.3327,64.9994,65.2935,97823.0
2024-11-14 10:40:00,66.59,66.59,66.33,66.34,115612.0,65.2739,65.2739,65.019,65.0288,115612.0
2024-11-14 10:50:00,66.34,66.52,66.28,66.31,87276.0,65.0288,65.2052,64.97,64.9994,87276.0
2024-11-14 11:00:00,66.31,66.36,66.18,66.27,75226.0,64.9994,65.0484,64.872,64.9602,75226.0
2024-11-14 11:10:00,66.28,66.39,66.22,66.28,57536.0,64.97,65.0778,64.9112,64.97,57536.0
2024-11-14 11:20:00,66.27,66.29,66.13,66.14,50842.0,64.9602,64.9798,64.8229,64.8328,50842.0
2024-11-14 11:30:00,66.14,66.24,66.09,66.13,81641.0,64.8328,64.9308,64.7837,64.8229,81641.0
2024-11-14 11:40:00,66.13,66.14,66.02,66.05,108852.0,64.8229,64.8328,64.7151,64.7445,108852.0
2024-11-14 11:50:00,66.05,66.12,66.0,66.04,205161.0,64.7445,64.8131,64.6955,64.7347,205161.0
2024-11-14 12:00:00,66.04,66.04,65.88,65.9,221448.0,64.7347,64.7347,64.5779,64.5975,221448.0
2024-11-14 12:10:00,65.9,65.96,65.77,65.81,141694.0,64.5975,64.6563,64.4701,64.5093,141694.0
2024-11-14 12:20:00,65.82,65.94,65.78,65.89,142954.0,64.5191,64.6367,64.4799,64.5877,142954.0
2024-11-14 12:30:00,65.9,65.94,65.73,65.92,108808.0,64.5975,64.6367,64.4309,64.6171,108808.0
2024-11-14 12:40:00,65.91,65.94,65.68,65.71,285709.0,64.6073,64.6367,64.3818,64.4112,285709.0
2024-11-14 12:50:00,65.7,65.81,65.66,65.73,134597.0,64.4014,64.5093,64.3622,64.4309,134597.0
2024-11-14 13:00:00,65.72,65.79,65.68,65.71,90927.0,64.4211,64.4897,64.3818,64.4112,90927.0
2024-11-14 13:10:00,65.72,65.73,65.6,65.66,91261.0,64.4211,64.4309,64.3034,64.3622,91261.0
2024-11-14 13:20:00,65.67,65.72,65.64,65.64,94190.0,64.372,64.4211,64.3426,64.3426,94190.0
2024-11-14 13:30:00,65.63,65.69,65.58,65.6,69235.0,64.3328,64.3916,64.2838,64.3034,69235.0
2024-11-14 13:40:00,65.59,65.64,65.57,65.58,144684.0,64.2936,64.3426,64.274,64.2838,144684.0
2024-11-14 13:50:00,65.59,65.71,65.59,65.68,65922.0,64.2936,64.4112,64.2936,64.3818,65922.0
2024-11-14 14:00:00,65.67,65.9,65.67,65.88,98840.0,64.372,64.5975,64.372,64.5779,98840.0
2024-11-14 14:10:00,65.88,65.96,65.84,65.86,189729.0,64.5779,64.6563,64.5387,64.5583,189729.0
2024-11-14 14:20:00,65.86,65.95,65.85,65.94,167389.0,64.5583,64.6465,64.5485,64.6367,167389.0
2024-11-14 14:30:00,65.93,66.07,65.89,66.06,118765.0,64.6269,64.7641,64.5877,64.7543,118765.0
2024-11-14 14:40:00,66.06,66.08,65.99,66.01,220422.0,64.7543,64.7739,64.6857,64.7053,220422.0
2024-11-14 14:50:00,66.01,66.07,65.99,66.0,156843.0,64.7053,64.7641,64.6857,64.6955,156843.0
2024-11-14 15:00:00,66.0,66.0,65.47,65.55,719891.0,64.6955,64.6955,64.176,64.2544,719891.0
2024-11-14 15:10:00,65.55,65.79,65.48,65.73,860737.0,64.2544,64.4897,64.1858,64.4309,860737.0
2024-11-14 15:20:00,65.72,65.87,65.71,65.83,206394.0,64.4211,64.5681,64.4112,64.5289,206394.0
2024-11-14 15:30:00,65.84,65.95,65.78,65.89,403383.0,64.5387,64.6465,64.4799,64.5877,403383.0
2024-11-14 15:40:00,65.89,65.94,65.7,65.73,386876.0,64.5877,64.6367,64.4014,64.4309,386876.0
2024-11-14 15:50:00,65.73,65.86,65.67,65.86,708683.0,64.4309,64.5583,64.372,64.5583,708683.0
2024-11-15 09:30:00,65.8,66.36,65.8,66.18,616208.0,64.4995,65.0484,64.4995,64.872,616208.0
2024-11-15 09:40:00,66.2,66.49,66.15,66.35,298459.0,64.8916,65.1758,64.8426,65.0386,298459.0
2024-11-15 09:50:00,66.35,66.39,65.86,65.9,572140.0,65.0386,65.0778,64.5583,64.5975,572140.0
2024-11-15 10:00:00,65.88,65.89,65.47,65.5,675856.0,64.5779,64.5877,64.176,64.2054,675856.0
2024-11-15 10:10:00,65.49,65.7,65.48,65.56,415247.0,64.1956,64.4014,64.1858,64.2642,415247.0
2024-11-15 10:20:00,65.56,65.57,65.33,65.39,670077.0,64.2642,64.274,64.0388,64.0976,670077.0
2024-11-15 10:30:00,65.38,65.43,65.21,65.33,447166.0,64.0878,64.1368,63.9211,64.0388,447166.0
2024-11-15 10:40:00,65.33,65.36,65.03,65.19,615133.0,64.0388,64.0682,63.7447,63.9015,615133.0
2024-11-15 10:50:00,65.19,65.35,65.04,65.17,737531.0,63.9015,64.0584,63.7545,63.8819,737531.0
2024-11-15 11:00:00,65.16,65.4,65.12,65.31,399846.0,63.8721,64.1074,63.8329,64.0192,399846.0
2024-11-15 11:10:00,65.3,65.61,65.26,65.56,307762.0,64.0094,64.3132,63.9701,64.2642,307762.0
2024-11-15 11:20:00,65.57,65.66,65.47,65.63,98266.0,64.274,64.3622,64.176,64.3328,98266.0
2024-11-15 11:30:00,65.63,65.63,65.31,65.38,257757.0,64.3328,64.3328,64.0192,64.0878,257757.0
2024-11-15 11:40:00,65.37,65.56,65.25,65.52,332620.0,64.078,64.2642,63.9603,64.225,332620.0
2024-11-15 11:50:00,65.52,65.73,65.52,65.66,88571.0,64.225,64.4309,64.225,64.3622,88571.0
2024-11-15 12:00:00,65.65,65.69,65.4,65.43,93968.0,64.3524,64.3916,64.1074,64.1368,93968.0
2024-11-15 12:10:00,65.42,65.46,65.34,65.44,164721.0,64.127,64.1662,64.0486,64.1466,164721.0
2024-11-15 12:20:00,65.43,65.46,65.34,65.36,82616.0,64.1368,64.1662,64.0486,64.0682,82616.0
2024-11-15 12:30:00,65.36,65.44,65.3,65.41,67298.0,64.0682,64.1466,64.0094,64.1172,67298.0
2024-11-15 12:40:00,65.41,65.47,65.35,65.4,149504.0,64.1172,64.176,64.0584,64.1074,149504.0
2024-11-15 12:50:00,65.39,65.46,65.35,65.43,116033.0,64.0976,64.1662,64.0584,64.1368,116033.0
2024-11-15 13:00:00,65.43,65.52,65.4,65.45,85765.0,64.1368,64.225,64.1074,64.1564,85765.0
2024-11-15 13:10:00,65.45,65.49,65.4,65.41,83610.0,64.1564,64.1956,64.1074,64.1172,83610.0
2024-11-15 13:20:00,65.42,65.56,65.41,65.43,61767.0,64.127,64.2642,64.1172,64.1368,61767.0
2024-11-15 13:30:00,65.43,65.44,65.32,65.42,339830.0,64.1368,64.1466,64.029,64.127,339830.0
2024-11-15 13:40:00,65.4,65.41,65.25,65.26,105714.0,64.1074,64.1172,63.9603,63.9701,105714.0
2024-11-15 13:50:00,65.27,65.3,65.21,65.28,56200.0,63.9799,64.0094,63.9211,63.9897,56200.0
2024-11-15 14:00:00,65.28,65.33,65.18,65.28,96627.0,63.9897,64.0388,63.8917,63.9897,96627.0
2024-11-15 14:10:00,65.29,65.47,65.29,65.4,110968.0,63.9996,64.176,63.9996,64.1074,110968.0
2024-11-15 14:20:00,65.41,65.52,65.4,65.42,83800.0,64.1172,64.225,64.1074,64.127,83800.0
2024-11-15 14:30:00,65.42,65.49,65.41,65.47,113685.0,64.127,64.1956,64.1172,64.176,113685.0
2024-11-15 14:40:00,65.47,65.72,65.46,65.58,277599.0,64.176,64.4211,64.1662,64.2838,277599.0
2024-11-15 14:50:00,65.58,65.62,65.43,65.51,90873.0,64.2838,64.323,64.1368,64.2152,90873.0
2024-11-15 15:00:00,65.52,65.64,65.48,65.57,163602.0,64.225,64.3426,64.1858,64.274,163602.0
2024-11-15 15:10:00,65.56,65.73,65.53,65.68,188641.0,64.2642,64.4309,64.2348,64.3818,188641.0
2024-11-15 15:20:00,65.69,65.76,65.62,65.62,259758.0,64.3916,64.4603,64.323,64.323,259758.0
2024-11-15 15:30:00,65.63,65.75,65.59,65.69,347444.0,64.3328,64.4505,64.2936,64.3916,347444.0
2024-11-15 15:40:00,65.69,65.71,65.63,65.65,436274.0,64.3916,64.4112,64.3328,64.3524,436274.0
2024-11-15 15:50:00,65.66,65.91,65.65,65.83,889937.0,64.3622,64.6073,64.3524,64.5289,889937.0
2024-11-18 09:30:00,65.86,66.17,65.66,65.97,425032.0,64.5583,64.8622,64.3622,64.6661,425032.0
2024-11-18 09:40:00,65.97,66.24,65.85,66.03,255480.0,64.6661,64.9308,64.5485,64.7249,255480.0
2024-11-18 09:50:00,66.03,66.03,65.65,65.71,154156.0,64.7249,64.7249,64.3524,64.4112,154156.0
2024-11-18 10:00:00,65.72,66.03,65.65,65.9,214928.0,64.4211,64.7249,64.3524,64.5975,214928.0
2024-11-18 10:10:00,65.91,65.96,65.74,65.81,85538.0,64.6073,64.6563,64.4407,64.5093,85538.0
2024-11-18 10:20:00,65.8,65.98,65.68,65.87,111976.0,64.4995,64.6759,64.3818,64.5681,111976.0
2024-11-18 10:30:00,65.86,65.95,65.81,65.9,123782.0,64.5583,64.6465,64.5093,64.5975,123782.0
2024-11-18 10:40:00,65.89,66.05,65.86,66.01,65669.0,64.5877,64.7445,64.5583,64.7053,65669.0
2024-11-18 10:50:00,66.02,66.02,65.89,65.9,68732.0,64.7151,64.7151,64.5877,64.5975,68732.0
2024-11-18 11:00:00,65.89,66.08,65.89,65.97,233999.0,64.5877,64.7739,64.5877,64.6661,233999.0
2024-11-18 11:10:00,65.98,65.98,65.8,65.93,65259.0,64.6759,64.6759,64.4995,64.6269,65259.0
2024-11-18 11:20:00,65.93,66.13,65.92,66.06,116600.0,64.6269,64.8229,64.6171,64.7543,116600.0
2024-11-18 11:30:00,66.06,66.19,66.03,66.16,145236.0,64.7543,64.8818,64.7249,64.8524,145236.0
2024-11-18 11:40:00,66.16,66.19,66.09,66.12,85261.0,64.8524,64.8818,64.7837,64.8131,85261.0
2024-11-18 11:50:00,66.13,66.13,66.03,66.07,47017.0,64.8229,64.8229,64.7249,64.7641,47017.0
2024-11-18 12:00:00,66.08,66.09,65.89,65.92,70468.0,64.7739,64.7837,64.5877,64.6171,70468.0
2024-11-18 12:10:00,65.91,65.95,65.87,65.91,89088.0,64.6073,64.6465,64.5681,64.6073,89088.0
2024-11-18 12:20:00,65.91,66.01,65.91,65.95,55790.0,64.6073,64.7053,64.6073,64.6465,55790.0
2024-11-18 12:30:00,65.95,66.06,65.92,66.05,74539.0,64.6465,64.7543,64.6171,64.7445,74539.0
2024-11-18 12:40:00,66.05,66.13,65.99,66.02,210913.0,64.7445,64.8229,64.6857,64.7151,210913.0
2024-11-18 12:50:00,66.02,66.16,66.01,66.07,62072.0,64.7151,64.8524,64.7053,64.7641,62072.0
2024-11-18 13:00:00,66.06,66.1,65.92,65.94,61400.0,64.7543,64.7935,64.6171,64.6367,61400.0
2024-11-18 13:10:00,65.94,65.96,65.88,65.93,40271.0,64.6367,64.6563,64.5779,64.6269,40271.0
2024-11-18 13:20:00,65.94,65.94,65.76,65.78,55363.0,64.6367,64.6367,64.4603,64.4799,55363.0
2024-11-18 13:30:00,65.77,65.84,65.75,65.77,81752.0,64.4701,64.5387,64.4505,64.4701,81752.0
2024-11-18 13:40:00,65.76,65.79,65.71,65.76,57922.0,64.4603,64.4897,64.4112,64.4603,57922.0
2024-11-18 13:50:00,65.77,65.88,65.69,65.87,72317.0,64.4701,64.5779,64.3916,64.5681,72317.0
2024-11-18 14:00:00,65.87,65.94,65.86,65.88,129635.0,64.5681,64.6367,64.5583,64.5779,129635.0
2024-11-18 14:10:00,65.89,65.89,65.81,65.84,49643.0,64.5877,64.5877,64.5093,64.5387,49643.0
2024-11-18 14:20:00,65.84,65.84,65.72,65.76,74922.0,64.5387,64.5387,64.4211,64.4603,74922.0
2024-11-18 14:30:00,65.77,65.77,65.63,65.73,587313.0,64.4701,64.4701,64.3328,64.4309,587313.0
2024-11-18 14:40:00,65.73,65.81,65.71,65.77,187729.0,64.4309,64.5093,64.4112,64.4701,187729.0
2024-11-18 14:50:00,65.77,65.88,65.75,65.77,119272.0,64.4701,64.5779,64.4505,64.4701,119272.0
2024-11-18 15:00:00,65.76,65.82,65.69,65.8,120464.0,64.4603,64.5191,64.3916,64.4995,120464.0
2024-11-18 15:10:00,65.8,65.9,65.75,65.86,138513.0,64.4995,64.5975,64.4505,64.5583,138513.0
2024-11-18 15:20:00,65.86,65.91,65.84,65.84,204936.0,64.5583,64.6073,64.5387,64.5387,204936.0
2024-11-18 15:30:00,65.84,65.87,65.78,65.79,122869.0,64.5387,64.5681,64.4799,64.4897,122869.0
2024-11-18 15:40:00,65.8,65.85,65.76,65.81,260285.0,64.4995,64.5485,64.4603,64.5093,260285.0
2024-11-18 15:50:00,65.81,65.83,65.7,65.73,542766.0,64.5093,64.5289,64.4014,64.4309,542766.0
2024-11-19 09:30:00,64.64,65.26,64.57,65.2,453197.0,63.3624,63.9701,63.2938,63.9113,453197.0
2024-11-19 09:40:00,65.19,65.29,64.95,65.0,193648.0,63.9015,63.9996,63.6663,63.7153,193648.0
2024-11-19 09:50:00,65.0,65.17,64.84,65.16,187650.0,63.7153,63.8819,63.5584,63.8721,187650.0
2024-11-19 10:00:00,65.14,65.16,64.88,65.1,118223.0,63.8525,63.8721,63.5977,63.8133,118223.0
2024-11-19 10:10:00,65.1,65.24,65.01,65.19,230936.0,63.8133,63.9505,63.7251,63.9015,230936.0
2024-11-19 10:20:00,65.18,65.4,65.15,65.4,109996.0,63.8917,64.1074,63.8623,64.1074,109996.0
2024-11-19 10:30:00,65.39,65.62,65.37,65.56,230778.0,64.0976,64.323,64.078,64.2642,230778.0
2024-11-19 10:40:00,65.57,65.74,65.47,65.59,334415.0,64.274,64.4407,64.176,64.2936,334415.0
2024-11-19 10:50:00,65.59,65.6,65.29,65.34,75724.0,64.2936,64.3034,63.9996,64.0486,75724.0
2024-11-19 11:00:00,65.33,65.34,65.15,65.33,427342.0,64.0388,64.0486,63.8623,64.0388,427342.0
2024-11-19 11:10:00,65.33,65.36,65.12,65.33,670852.0,64.0388,64.0682,63.8329,64.0388,670852.0
2024-11-19 11:20:00,65.32,65.47,65.31,65.37,106984.0,64.029,64.176,64.0192,64.078,106984.0
2024-11-19 11:30:00,65.37,65.39,65.24,65.28,82364.0,64.078,64.0976,63.9505,63.9897,82364.0
2024-11-19 11:40:00,65.28,65.33,65.25,65.27,87661.0,63.9897,64.0388,63.9603,63.9799,87661.0
2024-11-19 11:50:00,65.27,65.41,65.23,65.34,357466.0,63.9799,64.1172,63.9407,64.0486,357466.0
2024-11-19 12:00:00,65.34,65.35,65.18,65.26,366232.0,64.0486,64.0584,63.8917,63.9701,366232.0
2024-11-19 12:10:00,65.25,65.28,65.19,65.24,76934.0,63.9603,63.9897,63.9015,63.9505,76934.0
2024-11-19 12:20:00,65.23,65.28,65.16,65.25,31369.0,63.9407,63.9897,63.8721,63.9603,31369.0
2024-11-19 12:30:00,65.24,65.33,65.22,65.31,55152.0,63.9505,64.0388,63.9309,64.0192,55152.0
2024-11-19 12:40:00,65.32,65.39,65.24,65.25,56982.0,64.029,64.0976,63.9505,63.9603,56982.0
2024-11-19 12:50:00,65.24,65.27,65.18,65.19,48399.0,63.9505,63.9799,63.8917,63.9015,48399.0
2024-11-19 13:00:00,65.19,65.19,65.08,65.15,280590.0,63.9015,63.9015,63.7937,63.8623,280590.0
2024-11-19 13:10:00,65.15,65.3,65.14,65.24,90584.0,63.8623,64.0094,63.8525,63.9505,90584.0
2024-11-19 13:20:00,65.23,65.25,65.14,65.2,45865.0,63.9407,63.9603,63.8525,63.9113,45865.0
2024-11-19 13:30:00,65.2,65.21,65.08,65.19,111148.0,63.9113,63.9211,63.7937,63.9015,111148.0
2024-11-19 13:40:00,65.18,65.32,65.13,65.3,65290.0,63.8917,64.029,63.8427,64.0094,65290.0
2024-11-19 13:50:00,65.3,65.37,65.28,65.34,190571.0,64.0094,64.078,63.9897,64.0486,190571.0
2024-11-19 14:00:00,65.34,65.34,65.24,65.26,132387.0,64.0486,64.0486,63.9505,63.9701,132387.0
2024-11-19 14:10:00,65.27,65.32,65.2,65.22,37027.0,63.9799,64.029,63.9113,63.9309,37027.0
2024-11-19 14:20:00,65.22,65.24,65.18,65.2,46755.0,63.9309,63.9505,63.8917,63.9113,46755.0
2024-11-19 14:30:00,65.2,65.23,65.09,65.16,108859.0,63.9113,63.9407,63.8035,63.8721,108859.0
2024-11-19 14:40:00,65.16,65.17,65.09,65.13,61514.0,63.8721,63.8819,63.8035,63.8427,61514.0
2024-11-19 14:50:00,65.12,65.18,65.11,65.12,45809.0,63.8329,63.8917,63.8231,63.8329,45809.0
2024-11-19 15:00:00,65.13,65.2,65.07,65.2,56984.0,63.8427,63.9113,63.7839,63.9113,56984.0
2024-11-19 15:10:00,65.2,65.33,65.19,65.32,93248.0,63.9113,64.0388,63.9015,64.029,93248.0
2024-11-19 15:20:00,65.33,65.36,65.29,65.33,89940.0,64.0388,64.0682,63.9996,64.0388,89940.0
2024-11-19 15:30:00,65.33,65.36,65.27,65.34,188809.0,64.0388,64.0682,63.9799,64.0486,188809.0
2024-11-19 15:40:00,65.34,65.38,65.27,65.31,194539.0,64.0486,64.0878,63.9799,64.0192,194539.0
2024-11-19 15:50:00,65.32,65.41,65.29,65.33,646623.0,64.029,64.1172,63.9996,64.0388,646623.0
2024-11-20 09:30:00,65.34,65.6,64.92,64.95,402892.0,64.0486,64.3034,63.6369,63.6663,402892.0
2024-11-20 09:40:00,64.95,65.2,64.91,64.92,211034.0,63.6663,63.9113,63.6271,63.6369,211034.0
2024-11-20 09:50:00,64.92,65.06,64.71,64.71,221214.0,63.6369,63.7741,63.431,63.431,221214.0
2024-11-20 10:00:00,64.72,64.8,64.52,64.56,602224.0,63.4408,63.5192,63.2448,63.284,602224.0
2024-11-20 10:10:00,64.55,64.78,64.43,64.78,308274.0,63.2742,63.4996,63.1565,63.4996,308274.0
2024-11-20 10:20:00,64.77,64.92,64.62,64.89,190271.0,63.4898,63.6369,63.3428,63.6075,190271.0
2024-11-20 10:30:00,64.89,65.16,64.82,65.15,121626.0,63.6075,63.8721,63.5388,63.8623,121626.0
2024-11-20 10:40:00,65.16,65.23,65.1,65.22,240094.0,63.8721,63.9407,63.8133,63.9309,240094.0
2024-11-20 10:50:00,65.22,65.29,65.13,65.28,289827.0,63.9309,63.9996,63.8427,63.9897,289827.0
2024-11-20 11:00:00,65.28,65.37,65.12,65.21,126269.0,63.9897,64.078,63.8329,63.9211,126269.0
2024-11-20 11:10:00,65.22,65.25,65.02,65.08,263219.0,63.9309,63.9603,63.7349,63.7937,263219.0
2024-11-20 11:20:00,65.09,65.11,64.92,64.93,161250.0,63.8035,63.8231,63.6369,63.6467,161250.0
2024-11-20 11:30:00,64.93,65.08,64.88,65.06,157102.0,63.6467,63.7937,63.5977,63.7741,157102.0
2024-11-20 11:40:00,65.05,65.11,65.01,65.11,149159.0,63.7643,63.8231,63.7251,63.8231,149159.0
2024-11-20 11:50:00,65.12,65.19,64.98,64.98,127336.0,63.8329,63.9015,63.6957,63.6957,127336.0
2024-11-20 12:00:00,64.98,65.0,64.87,64.93,129403.0,63.6957,63.7153,63.5879,63.6467,129403.0
2024-11-20 12:10:00,64.93,64.94,64.71,64.72,144544.0,63.6467,63.6565,63.431,63.4408,144544.0
2024-11-20 12:20:00,64.72,64.79,64.65,64.77,117198.0,63.4408,63.5094,63.3722,63.4898,117198.0
2024-11-20 12:30:00,64.78,64.86,64.71,64.84,94526.0,63.4996,63.578,63.431,63.5584,94526.0
2024-11-20 12:40:00,64.84,65.01,64.84,65.01,118992.0,63.5584,63.7251,63.5584,63.7251,118992.0
2024-11-20 12:50:00,65.0,65.03,64.89,64.94,161100.0,63.7153,63.7447,63.6075,63.6565,161100.0
2024-11-20 13:00:00,64.93,64.98,64.84,64.86,157320.0,63.6467,63.6957,63.5584,63.578,157320.0
2024-11-20 13:10:00,64.86,65.0,64.86,64.9,242159.0,63.578,63.7153,63.578,63.6173,242159.0
2024-11-20 13:20:00,64.89,65.0,64.84,64.98,167565.0,63.6075,63.7153,63.5584,63.6957,167565.0
2024-11-20 13:30:00,64.98,64.98,64.77,64.8,74714.0,63.6957,63.6957,63.4898,63.5192,74714.0
2024-11-20 13:40:00,64.79,64.82,64.73,64.77,78473.0,63.5094,63.5388,63.4506,63.4898,78473.0
2024-11-20 13:50:00,64.78,64.87,64.76,64.81,164046.0,63.4996,63.5879,63.48,63.529,164046.0
2024-11-20 14:00:00,64.81,64.83,64.7,64.73,85705.0,63.529,63.5486,63.4212,63.4506,85705.0
2024-11-20 14:10:00,64.73,64.79,64.71,64.79,124658.0,63.4506,63.5094,63.431,63.5094,124658.0
2024-11-20 14:20:00,64.79,64.9,64.77,64.88,90239.0,63.5094,63.6173,63.4898,63.5977,90239.0
2024-11-20 14:30:00,64.88,64.98,64.86,64.95,85174.0,63.5977,63.6957,63.578,63.6663,85174.0
2024-11-20 14:40:00,64.95,65.01,64.93,65.0,107535.0,63.6663,63.7251,63.6467,63.7153,107535.0
2024-11-20 14:50:00,64.99,65.0,64.94,64.97,100151.0,63.7055,63.7153,63.6565,63.6859,100151.0
2024-11-20 15:00:00,64.95,65.03,64.91,65.03,222295.0,63.6663,63.7447,63.6271,63.7447,222295.0
2024-11-20 15:10:00,65.02,65.09,64.98,65.08,151570.0,63.7349,63.8035,63.6957,63.7937,151570.0
2024-11-20 15:20:00,65.08,65.1,65.01,65.06,138305.0,63.7937,63.8133,63.7251,63.7741,138305.0
2024-11-20 15:30:00,65.06,65.15,65.05,65.12,214941.0,63.7741,63.8623,63.7643,63.8329,214941.0
2024-11-20 15:40:00,65.12,65.16,65.05,65.1,252549.0,63.8329,63.8721,63.7643,63.8133,252549.0
2024-11-20 15:50:00,65.09,65.17,65.07,65.16,702272.0,63.8035,63.8819,63.7839,63.8721,702272.0
2024-11-21 09:30:00,65.45,65.71,65.41,65.67,349985.0,64.1564,64.4112,64.1172,64.372,349985.0
2024-11-21 09:40:00,65.67,65.99,65.56,65.81,365240.0,64.372,64.6857,64.2642,64.5093,365240.0
2024-11-21 09:50:00,65.81,65.87,65.56,65.65,306976.0,64.5093,64.5681,64.2642,64.3524,306976.0
2024-11-21 10:00:00,65.64,65.65,65.39,65.53,131271.0,64.3426,64.3524,64.0976,64.2348,131271.0
2024-11-21 10:10:00,65.54,66.03,65.52,65.93,767286.0,64.2446,64.7249,64.225,64.6269,767286.0
2024-11-21 10:20:00,65.93,66.01,65.6,65.64,142472.0,64.6269,64.7053,64.3034,64.3426,142472.0
2024-11-21 10:30:00,65.63,66.03,65.56,66.01,301101.0,64.3328,64.7249,64.2642,64.7053,301101.0
2024-11-21 10:40:00,66.01,66.45,65.91,66.44,847207.0,64.7053,65.1366,64.6073,65.1268,847207.0
2024-11-21 10:50:00,66.44,66.51,66.32,66.38,347087.0,65.1268,65.1954,65.0092,65.068,347087.0
2024-11-21 11:00:00,66.38,66.49,66.34,66.43,300667.0,65.068,65.1758,65.0288,65.117,300667.0
2024-11-21 11:10:00,66.44,66.58,66.37,66.44,242591.0,65.1268,65.2641,65.0582,65.1268,242591.0
2024-11-21 11:20:00,66.44,66.65,66.32,66.6,320815.0,65.1268,65.3327,65.0092,65.2837,320815.0
2024-11-21 11:30:00,66.61,66.8,66.56,66.75,337334.0,65.2935,65.4797,65.2444,65.4307,337334.0
2024-11-21 11:40:00,66.76,66.93,66.57,66.62,520782.0,65.4405,65.6071,65.2543,65.3033,520782.0
2024-11-21 11:50:00,66.63,66.73,66.55,66.67,168543.0,65.3131,65.4111,65.2346,65.3523,168543.0
2024-11-21 12:00:00,66.67,66.67,66.5,66.53,187816.0,65.3523,65.3523,65.1856,65.215,187816.0
2024-11-21 12:10:00,66.54,66.58,66.38,66.41,152930.0,65.2248,65.2641,65.068,65.0974,152930.0
2024-11-21 12:20:00,66.41,66.53,66.35,66.52,180213.0,65.0974,65.215,65.0386,65.2052,180213.0
2024-11-21 12:30:00,66.51,66.59,66.36,66.4,85418.0,65.1954,65.2739,65.0484,65.0876,85418.0
2024-11-21 12:40:00,66.39,66.5,66.34,66.45,64844.0,65.0778,65.1856,65.0288,65.1366,64844.0
2024-11-21 12:50:00,66.44,66.51,66.41,66.47,129763.0,65.1268,65.1954,65.0974,65.1562,129763.0
2024-11-21 13:00:00,66.46,66.51,66.43,66.43,404142.0,65.1464,65.1954,65.117,65.117,404142.0
2024-11-21 13:10:00,66.44,66.49,66.43,66.47,382829.0,65.1268,65.1758,65.117,65.1562,382829.0
2024-11-21 13:20:00,66.47,66.49,66.4,66.45,230862.0,65.1562,65.1758,65.0876,65.1366,230862.0
2024-11-21 13:30:00,66.45,66.56,66.44,66.5,451564.0,65.1366,65.2444,65.1268,65.1856,451564.0
2024-11-21 13:40:00,66.49,66.5,66.42,66.42,148781.0,65.1758,65.1856,65.1072,65.1072,148781.0
2024-11-21 13:50:00,66.42,66.44,66.38,66.42,229772.0,65.1072,65.1268,65.068,65.1072,229772.0
2024-11-21 14:00:00,66.42,66.44,66.39,66.4,185634.0,65.1072,65.1268,65.0778,65.0876,185634.0
2024-11-21 14:10:00,66.4,66.43,66.32,66.35,356754.0,65.0876,65.117,65.0092,65.0386,356754.0
2024-11-21 14:20:00,66.35,66.44,66.34,66.42,235357.0,65.0386,65.1268,65.0288,65.1072,235357.0
2024-11-21 14:30:00,66.42,66.43,66.32,66.34,92658.0,65.1072,65.117,65.0092,65.0288,92658.0
2024-11-21 14:40:00,66.35,66.37,66.23,66.34,118681.0,65.0386,65.0582,64.921,65.0288,118681.0
2024-11-21 14:50:00,66.34,66.41,66.25,66.38,150411.0,65.0288,65.0974,64.9406,65.068,150411.0
2024-11-21 15:00:00,66.37,66.44,66.34,66.42,223705.0,65.0582,65.1268,65.0288,65.1072,223705.0
2024-11-21 15:10:00,66.41,66.42,66.35,66.36,124089.0,65.0974,65.1072,65.0386,65.0484,124089.0
2024-11-21 15:20:00,66.35,66.45,66.35,66.41,190167.0,65.0386,65.1366,65.0386,65.0974,190167.0
2024-11-21 15:30:00,66.42,66.42,66.21,66.31,354394.0,65.1072,65.1072,64.9014,64.9994,354394.0
2024-11-21 15:40:00,66.31,66.33,66.19,66.32,435031.0,64.9994,65.019,64.8818,65.0092,435031.0
2024-11-21 15:50:00,66.33,66.33,66.11,66.12,1153498.0,65.019,65.019,64.8033,64.8131,1153498.0
2024-11-22 09:30:00,66.34,66.62,66.2,66.42,535615.0,65.0288,65.3033,64.8916,65.1072,535615.0
2024-11-22 09:40:00,66.43,66.9,66.39,66.75,319748.0,65.117,65.5777,65.0778,65.4307,319748.0
2024-11-22 09:50:00,66.74,67.1,66.65,67.03,579804.0,65.4209,65.7738,65.3327,65.7052,579804.0
2024-11-22 10:00:00,67.02,67.21,66.93,67.02,740773.0,65.6954,65.8816,65.6071,65.6954,740773.0
2024-11-22 10:10:00,67.01,67.46,66.99,67.42,619835.0,65.6856,66.1267,65.666,66.0875,619835.0
2024-11-22 10:20:00,67.41,67.43,67.0,67.08,339782.0,66.0776,66.0973,65.6758,65.7542,339782.0
2024-11-22 10:30:00,67.09,67.26,67.02,67.25,282078.0,65.764,65.9306,65.6954,65.9208,282078.0
2024-11-22 10:40:00,67.25,67.42,67.17,67.33,463997.0,65.9208,66.0875,65.8424,65.9992,463997.0
2024-11-22 10:50:00,67.33,67.49,67.24,67.48,400670.0,65.9992,66.1561,65.911,66.1463,400670.0
2024-11-22 11:00:00,67.49,67.5,67.4,67.45,251092.0,66.1561,66.1659,66.0678,66.1169,251092.0
2024-11-22 11:10:00,67.46,67.63,67.43,67.44,267097.0,66.1267,66.2933,66.0973,66.1071,267097.0
2024-11-22 11:20:00,67.44,67.49,67.38,67.48,283402.0,66.1071,66.1561,66.0482,66.1463,283402.0
2024-11-22 11:30:00,67.48,67.59,67.4,67.54,340743.0,66.1463,66.2541,66.0678,66.2051,340743.0
2024-11-22 11:40:00,67.54,67.61,67.51,67.56,265138.0,66.2051,66.2737,66.1757,66.2247,265138.0
2024-11-22 11:50:00,67.56,67.68,67.51,67.67,302388.0,66.2247,66.3423,66.1757,66.3325,302388.0
2024-11-22 12:00:00,67.67,67.67,67.54,67.62,227308.0,66.3325,66.3325,66.2051,66.2835,227308.0
2024-11-22 12:10:00,67.61,67.74,67.61,67.71,359549.0,66.2737,66.4011,66.2737,66.3717,359549.0
2024-11-22 12:20:00,67.72,67.76,67.69,67.7,134863.0,66.3815,66.4207,66.3521,66.3619,134863.0
2024-11-22 12:30:00,67.7,67.7,67.43,67.44,274450.0,66.3619,66.3619,66.0973,66.1071,274450.0
2024-11-22 12:40:00,67.44,67.57,67.43,67.55,269282.0,66.1071,66.2345,66.0973,66.2149,269282.0
2024-11-22 12:50:00,67.55,67.55,67.42,67.42,110610.0,66.2149,66.2149,66.0875,66.0875,110610.0
2024-11-22 13:00:00,67.42,67.52,67.41,67.48,176173.0,66.0875,66.1855,66.0776,66.1463,176173.0
2024-11-22 13:10:00,67.48,67.62,67.48,67.52,173679.0,66.1463,66.2835,66.1463,66.1855,173679.0
2024-11-22 13:20:00,67.52,67.66,67.49,67.57,279833.0,66.1855,66.3227,66.1561,66.2345,279833.0
2024-11-22 13:30:00,67.56,67.61,67.52,67.53,170242.0,66.2247,66.2737,66.1855,66.1953,170242.0
2024-11-22 13:40:00,67.53,67.55,67.49,67.51,121368.0,66.1953,66.2149,66.1561,66.1757,121368.0
2024-11-22 13:50:00,67.5,67.59,67.5,67.56,144924.0,66.1659,66.2541,66.1659,66.2247,144924.0
2024-11-22 14:00:00,67.56,67.65,67.53,67.64,249093.0,66.2247,66.3129,66.1953,66.3031,249093.0
2024-11-22 14:10:00,67.64,67.67,67.52,67.59,375831.0,66.3031,66.3325,66.1855,66.2541,375831.0
2024-11-22 14:20:00,67.59,67.73,67.59,67.71,209157.0,66.2541,66.3913,66.2541,66.3717,209157.0
2024-11-22 14:30:00,67.71,67.78,67.69,67.75,317936.0,66.3717,66.4403,66.3521,66.4109,317936.0
2024-11-22 14:40:00,67.74,67.8,67.69,67.75,357485.0,66.4011,66.4599,66.3521,66.4109,357485.0
2024-11-22 14:50:00,67.76,67.8,67.71,67.71,155349.0,66.4207,66.4599,66.3717,66.3717,155349.0
2024-11-22 15:00:00,67.71,67.72,67.47,67.49,255988.0,66.3717,66.3815,66.1365,66.1561,255988.0
2024-11-22 15:10:00,67.5,67.62,67.47,67.59,157279.0,66.1659,66.2835,66.1365,66.2541,157279.0
2024-11-22 15:20:00,67.59,67.63,67.52,67.62,320589.0,66.2541,66.2933,66.1855,66.2835,320589.0
2024-11-22 15:30:00,67.61,67.69,67.57,67.65,312956.0,66.2737,66.3521,66.2345,66.3129,312956.0
2024-11-22 15:40:00,67.64,67.73,67.63,67.7,679149.0,66.3031,66.3913,66.2933,66.3619,679149.0
2024-11-22 15:50:00,67.69,67.86,67.62,67.78,1314717.0,66.3521,66.5188,66.2835,66.4403,1314717.0
2024-11-25 09:30:00,68.56,70.07,68.56,69.45,1460171.0,67.2049,68.6851,67.2049,68.0773,1460171.0
2024-11-25 09:40:00,69.44,69.95,69.34,69.94,841609.0,68.0675,68.5674,67.9695,68.5576,841609.0
2024-11-25 09:50:00,69.95,70.05,69.68,69.75,786843.0,68.5674,68.6655,68.3028,68.3714,786843.0
2024-11-25 10:00:00,69.72,69.95,69.33,69.95,587009.0,68.342,68.5674,67.9597,68.5674,587009.0
2024-11-25 10:10:00,69.95,69.95,69.54,69.77,429720.0,68.5674,68.5674,68.1656,68.391,429720.0
2024-11-25 10:20:00,69.76,70.23,69.74,70.21,759685.0,68.3812,68.8419,68.3616,68.8223,759685.0
2024-11-25 10:30:00,70.21,70.25,70.0,70.04,447922.0,68.8223,68.8615,68.6165,68.6557,447922.0
2024-11-25 10:40:00,70.05,70.09,69.95,69.98,363072.0,68.6655,68.7047,68.5674,68.5969,363072.0
2024-11-25 10:50:00,69.98,70.13,69.84,70.11,180670.0,68.5969,68.7439,68.4596,68.7243,180670.0
2024-11-25 11:00:00,70.11,70.2,70.07,70.12,265546.0,68.7243,68.8125,68.6851,68.7341,265546.0
2024-11-25 11:10:00,70.12,70.24,70.06,70.16,270149.0,68.7341,68.8517,68.6753,68.7733,270149.0
2024-11-25 11:20:00,70.15,70.17,69.72,69.75,246927.0,68.7635,68.7831,68.342,68.3714,246927.0
2024-11-25 11:30:00,69.75,69.77,69.45,69.46,261314.0,68.3714,68.391,68.0773,68.0871,261314.0
2024-11-25 11:40:00,69.47,69.54,69.27,69.3,576330.0,68.0969,68.1656,67.9009,67.9303,576330.0
2024-11-25 11:50:00,69.3,69.53,69.28,69.4,632879.0,67.9303,68.1557,67.9107,68.0283,632879.0
2024-11-25 12:00:00,69.4,69.56,69.35,69.46,272125.0,68.0283,68.1852,67.9793,68.0871,272125.0
2024-11-25 12:10:00,69.45,69.52,69.21,69.31,436926.0,68.0773,68.1459,67.8421,67.9401,436926.0
2024-11-25 12:20:00,69.31,69.36,69.16,69.23,286187.0,67.9401,67.9891,67.7931,67.8617,286187.0
2024-11-25 12:30:00,69.23,69.31,69.16,69.18,281431.0,67.8617,67.9401,67.7931,67.8127,281431.0
2024-11-25 12:40:00,69.17,69.2,69.03,69.09,215407.0,67.8029,67.8323,67.6656,67.7244,215407.0
2024-11-25 12:50:00,69.09,69.32,69.08,69.3,185318.0,67.7244,67.9499,67.7146,67.9303,185318.0
2024-11-25 13:00:00,69.3,69.47,69.29,69.36,165604.0,67.9303,68.0969,67.9205,67.9891,165604.0
2024-11-25 13:10:00,69.36,69.46,69.34,69.42,220961.0,67.9891,68.0871,67.9695,68.0479,220961.0
2024-11-25 13:20:00,69.42,69.43,69.29,69.39,103825.0,68.0479,68.0577,67.9205,68.0185,103825.0
2024-11-25 13:30:00,69.38,69.47,69.33,69.45,187305.0,68.0087,68.0969,67.9597,68.0773,187305.0
2024-11-25 13:40:00,69.45,69.45,69.33,69.36,119293.0,68.0773,68.0773,67.9597,67.9891,119293.0
2024-11-25 13:50:00,69.35,69.55,69.35,69.53,231944.0,67.9793,68.1754,67.9793,68.1557,231944.0
2024-11-25 14:00:00,69.52,69.61,69.52,69.61,264008.0,68.1459,68.2342,68.1459,68.2342,264008.0
2024-11-25 14:10:00,69.61,69.62,69.55,69.61,198749.0,68.2342,68.244,68.1754,68.2342,198749.0
2024-11-25 14:20:00,69.61,69.62,69.42,69.5,153244.0,68.2342,68.244,68.0479,68.1263,153244.0
2024-11-25 14:30:00,69.49,69.5,69.36,69.42,324152.0,68.1165,68.1263,67.9891,68.0479,324152.0
2024-11-25 14:40:00,69.41,69.49,69.4,69.43,191784.0,68.0381,68.1165,68.0283,68.0577,191784.0
2024-11-25 14:50:00,69.43,69.43,69.32,69.34,145375.0,68.0577,68.0577,67.9499,67.9695,145375.0
2024-11-25 15:00:00,69.34,69.45,69.24,69.44,186409.0,67.9695,68.0773,67.8715,68.0675,186409.0
2024-11-25 15:10:00,69.44,69.48,69.4,69.41,159516.0,68.0675,68.1067,68.0283,68.0381,159516.0
2024-11-25 15:20:00,69.41,69.51,69.35,69.51,324499.0,68.0381,68.1361,67.9793,68.1361,324499.0
2024-11-25 15:30:00,69.51,69.61,69.42,69.42,383840.0,68.1361,68.2342,68.0479,68.0479,383840.0
2024-11-25 15:40:00,69.42,69.43,69.1,69.1,584593.0,68.0479,68.0577,67.7342,67.7342,584593.0
2024-11-25 15:50:00,69.1,69.14,68.86,68.87,1736331.0,67.7342,67.7735,67.499,67.5088,1736331.0
2024-11-26 09:30:00,68.48,68.66,68.21,68.21,673976.0,67.1265,67.3029,66.8618,66.8618,673976.0
2024-11-26 09:40:00,68.22,68.46,68.06,68.29,406034.0,66.8716,67.1069,66.7148,66.9403,406034.0
2024-11-26 09:50:00,68.29,68.58,68.28,68.45,233595.0,66.9403,67.2245,66.9305,67.0971,233595.0
2024-11-26 10:00:00,68.46,68.61,68.17,68.31,320961.0,67.1069,67.2539,66.8226,66.9599,320961.0
2024-11-26 10:10:00,68.3,68.43,68.22,68.22,111056.0,66.9501,67.0775,66.8716,66.8716,111056.0
2024-11-26 10:20:00,68.23,68.38,68.09,68.17,254316.0,66.8814,67.0285,66.7442,66.8226,254316.0
2024-11-26 10:30:00,68.15,68.28,68.03,68.23,319432.0,66.803,66.9305,66.6854,66.8814,319432.0
2024-11-26 10:40:00,68.23,68.43,68.18,68.34,282497.0,66.8814,67.0775,66.8324,66.9893,282497.0
2024-11-26 10:50:00,68.33,68.64,68.33,68.57,284927.0,66.9795,67.2833,66.9795,67.2147,284927.0
2024-11-26 11:00:00,68.58,68.75,68.42,68.44,238445.0,67.2245,67.3912,67.0677,67.0873,238445.0
2024-11-26 11:10:00,68.43,68.45,68.26,68.4,201535.0,67.0775,67.0971,66.9108,67.0481,201535.0
2024-11-26 11:20:00,68.39,68.52,68.38,68.49,228968.0,67.0383,67.1657,67.0285,67.1363,228968.0
2024-11-26 11:30:00,68.48,68.5,68.33,68.37,277459.0,67.1265,67.1461,66.9795,67.0187,277459.0
2024-11-26 11:40:00,68.37,68.41,68.21,68.26,258845.0,67.0187,67.0579,66.8618,66.9108,258845.0
2024-11-26 11:50:00,68.26,68.3,68.17,68.17,202367.0,66.9108,66.9501,66.8226,66.8226,202367.0
2024-11-26 12:00:00,68.19,68.28,68.1,68.21,221111.0,66.8422,66.9305,66.754,66.8618,221111.0
2024-11-26 12:10:00,68.2,68.37,68.13,68.37,188249.0,66.852,67.0187,66.7834,67.0187,188249.0
2024-11-26 12:20:00,68.37,68.44,68.34,68.38,56509.0,67.0187,67.0873,66.9893,67.0285,56509.0
2024-11-26 12:30:00,68.38,68.47,68.36,68.37,46156.0,67.0285,67.1167,67.0089,67.0187,46156.0
2024-11-26 12:40:00,68.37,68.46,68.32,68.35,85288.0,67.0187,67.1069,66.9697,66.9991,85288.0
2024-11-26 12:50:00,68.36,68.46,68.32,68.42,63886.0,67.0089,67.1069,66.9697,67.0677,63886.0
2024-11-26 13:00:00,68.42,68.44,68.29,68.31,66015.0,67.0677,67.0873,66.9403,66.9599,66015.0
2024-11-26 13:10:00,68.31,68.36,68.29,68.34,76327.0,66.9599,67.0089,66.9403,66.9893,76327.0
2024-11-26 13:20:00,68.34,68.35,68.25,68.28,48305.0,66.9893,66.9991,66.901,66.9305,48305.0
2024-11-26 13:30:00,68.27,68.32,68.24,68.25,70266.0,66.9207,66.9697,66.8912,66.901,70266.0
2024-11-26 13:40:00,68.25,68.4,68.25,68.31,106911.0,66.901,67.0481,66.901,66.9599,106911.0
2024-11-26 13:50:00,68.3,68.36,68.29,68.29,55510.0,66.9501,67.0089,66.9403,66.9403,55510.0
2024-11-26 14:00:00,68.29,68.37,68.25,68.26,73604.0,66.9403,67.0187,66.901,66.9108,73604.0
2024-11-26 14:10:00,68.25,68.36,68.25,68.28,92468.0,66.901,67.0089,66.901,66.9305,92468.0
2024-11-26 14:20:00,68.28,68.37,68.27,68.33,138557.0,66.9305,67.0187,66.9207,66.9795,138557.0
2024-11-26 14:30:00,68.33,68.38,68.27,68.31,90008.0,66.9795,67.0285,66.9207,66.9599,90008.0
2024-11-26 14:40:00,68.31,68.37,68.23,68.31,76810.0,66.9599,67.0187,66.8814,66.9599,76810.0
2024-11-26 14:50:00,68.31,68.34,68.24,68.25,160140.0,66.9599,66.9893,66.8912,66.901,160140.0
2024-11-26 15:00:00,68.25,68.29,68.19,68.26,190839.0,66.901,66.9403,66.8422,66.9108,190839.0
2024-11-26 15:10:00,68.26,68.35,68.24,68.32,243729.0,66.9108,66.9991,66.8912,66.9697,243729.0
2024-11-26 15:20:00,68.33,68.34,68.16,68.17,153300.0,66.9795,66.9893,66.8128,66.8226,153300.0
2024-11-26 15:30:00,68.17,68.18,68.1,68.17,247657.0,66.8226,66.8324,66.754,66.8226,247657.0
2024-11-26 15:40:00,68.16,68.35,68.14,68.34,292002.0,66.8128,66.9991,66.7932,66.9893,292002.0
2024-11-26 15:50:00,68.34,68.36,68.12,68.16,901107.0,66.9893,67.0089,66.7736,66.8128,901107.0
2024-11-27 09:30:00,68.69,69.1,68.56,68.7,344763.0,67.3324,67.7342,67.2049,67.3422,344763.0
2024-11-27 09:40:00,68.7,69.14,68.64,68.81,440589.0,67.3422,67.7735,67.2833,67.45,440589.0
2024-11-27 09:50:00,68.81,68.91,68.75,68.76,150332.0,67.45,67.548,67.3912,67.401,150332.0
2024-11-27 10:00:00,68.75,68.87,68.54,68.59,122812.0,67.3912,67.5088,67.1853,67.2343,122812.0
2024-11-27 10:10:00,68.56,68.7,68.4,68.67,148370.0,67.2049,67.3422,67.0481,67.3127,148370.0
2024-11-27 10:20:00,68.67,68.69,68.5,68.59,128700.0,67.3127,67.3324,67.1461,67.2343,128700.0
2024-11-27 10:30:00,68.59,68.62,68.39,68.52,140994.0,67.2343,67.2637,67.0383,67.1657,140994.0
2024-11-27 10:40:00,68.52,68.61,68.36,68.45,141892.0,67.1657,67.2539,67.0089,67.0971,141892.0
2024-11-27 10:50:00,68.46,68.5,68.34,68.36,45293.0,67.1069,67.1461,66.9893,67.0089,45293.0
2024-11-27 11:00:00,68.37,68.57,68.34,68.53,92291.0,67.0187,67.2147,66.9893,67.1755,92291.0
2024-11-27 11:10:00,68.55,68.6,68.41,68.58,86240.0,67.1951,67.2441,67.0579,67.2245,86240.0
2024-11-27 11:20:00,68.58,68.58,68.4,68.41,63835.0,67.2245,67.2245,67.0481,67.0579,63835.0
2024-11-27 11:30:00,68.41,68.52,68.34,68.51,82093.0,67.0579,67.1657,66.9893,67.1559,82093.0
2024-11-27 11:40:00,68.51,68.57,68.47,68.51,113255.0,67.1559,67.2147,67.1167,67.1559,113255.0
2024-11-27 11:50:00,68.51,68.54,68.3,68.32,130129.0,67.1559,67.1853,66.9501,66.9697,130129.0
2024-11-27 12:00:00,68.32,68.32,68.02,68.13,160307.0,66.9697,66.9697,66.6756,66.7834,160307.0
2024-11-27 12:10:00,68.14,68.31,68.14,68.25,90521.0,66.7932,66.9599,66.7932,66.901,90521.0
2024-11-27 12:20:00,68.25,68.29,68.18,68.25,81251.0,66.901,66.9403,66.8324,66.901,81251.0
2024-11-27 12:30:00,68.25,68.26,68.19,68.21,112598.0,66.901,66.9108,66.8422,66.8618,112598.0
2024-11-27 12:40:00,68.21,68.32,68.13,68.3,105941.0,66.8618,66.9697,66.7834,66.9501,105941.0
2024-11-27 12:50:00,68.31,68.31,68.27,68.29,158549.0,66.9599,66.9599,66.9207,66.9403,158549.0
2024-11-27 13:00:00,68.29,68.33,68.28,68.3,222574.0,66.9403,66.9795,66.9305,66.9501,222574.0
2024-11-27 13:10:00,68.31,68.34,68.27,68.31,238689.0,66.9599,66.9893,66.9207,66.9599,238689.0
2024-11-27 13:20:00,68.31,68.33,68.16,68.17,128110.0,66.9599,66.9795,66.8128,66.8226,128110.0
2024-11-27 13:30:00,68.16,68.17,68.1,68.12,145275.0,66.8128,66.8226,66.754,66.7736,145275.0
2024-11-27 13:40:00,68.12,68.15,67.97,68.01,117741.0,66.7736,66.803,66.6266,66.6658,117741.0
2024-11-27 13:50:00,68.01,68.07,68.0,68.03,150333.0,66.6658,66.7246,66.656,66.6854,150333.0
2024-11-27 14:00:00,68.03,68.08,67.98,68.05,137375.0,66.6854,66.7344,66.6364,66.705,137375.0
2024-11-27 14:10:00,68.05,68.1,68.03,68.06,137664.0,66.705,66.754,66.6854,66.7148,137664.0
2024-11-27 14:20:00,68.05,68.09,68.01,68.06,129920.0,66.705,66.7442,66.6658,66.7148,129920.0
2024-11-27 14:30:00,68.06,68.18,68.02,68.15,171306.0,66.7148,66.8324,66.6756,66.803,171306.0
2024-11-27 14:40:00,68.15,68.15,67.99,68.0,177677.0,66.803,66.803,66.6462,66.656,177677.0
2024-11-27 14:50:00,67.99,68.04,67.98,68.01,160568.0,66.6462,66.6952,66.6364,66.6658,160568.0
2024-11-27 15:00:00,68.01,68.03,67.94,67.98,158824.0,66.6658,66.6854,66.5972,66.6364,158824.0
2024-11-27 15:10:00,67.99,68.08,67.94,68.08,200274.0,66.6462,66.7344,66.5972,66.7344,200274.0
2024-11-27 15:20:00,68.07,68.09,68.02,68.08,160046.0,66.7246,66.7442,66.6756,66.7344,160046.0
2024-11-27 15:30:00,68.08,68.12,67.95,67.98,191073.0,66.7344,66.7736,66.607,66.6364,191073.0
2024-11-27 15:40:00,67.98,68.07,67.95,68.06,160165.0,66.6364,66.7246,66.607,66.7148,160165.0
2024-11-27 15:50:00,68.06,68.07,67.91,67.97,701981.0,66.7148,66.7246,66.5678,66.6266,701981.0
2024-11-29 09:30:00,68.2,68.55,67.9,68.09,295764.0,66.852,67.1951,66.558,66.7442,295764.0
2024-11-29 09:40:00,68.1,68.13,67.7,67.86,207281.0,66.754,66.7834,66.3619,66.5188,207281.0
2024-11-29 09:50:00,67.9,67.94,67.33,67.35,271047.0,66.558,66.5972,65.9992,66.0188,271047.0
2024-11-29 10:00:00,67.35,67.66,67.33,67.48,264403.0,66.0188,66.3227,65.9992,66.1463,264403.0
2024-11-29 10:10:00,67.47,67.54,67.32,67.4,270261.0,66.1365,66.2051,65.9894,66.0678,270261.0
2024-11-29 10:20:00,67.4,67.61,67.37,67.46,250325.0,66.0678,66.2737,66.0384,66.1267,250325.0
2024-11-29 10:30:00,67.45,67.51,67.3,67.33,233127.0,66.1169,66.1757,65.9698,65.9992,233127.0
2024-11-29 10:40:00,67.34,67.54,67.24,67.54,214933.0,66.009,66.2051,65.911,66.2051,214933.0
2024-11-29 10:50:00,67.55,67.65,67.36,67.57,141935.0,66.2149,66.3129,66.0286,66.2345,141935.0
2024-11-29 11:00:00,67.58,67.65,67.57,67.63,65193.0,66.2443,66.3129,66.2345,66.2933,65193.0
2024-11-29 11:10:00,67.62,67.62,67.42,67.49,99113.0,66.2835,66.2835,66.0875,66.1561,99113.0
2024-11-29 11:20:00,67.49,67.7,67.48,67.69,72315.0,66.1561,66.3619,66.1463,66.3521,72315.0
2024-11-29 11:30:00,67.68,67.72,67.61,67.63,102859.0,66.3423,66.3815,66.2737,66.2933,102859.0
2024-11-29 11:40:00,67.64,67.67,67.58,67.65,209692.0,66.3031,66.3325,66.2443,66.3129,209692.0
2024-11-29 11:50:00,67.65,67.75,67.64,67.64,122433.0,66.3129,66.4109,66.3031,66.3031,122433.0
2024-11-29 12:00:00,67.65,67.76,67.63,67.75,86944.0,66.3129,66.4207,66.2933,66.4109,86944.0
2024-11-29 12:10:00,67.75,67.85,67.71,67.77,77062.0,66.4109,66.509,66.3717,66.4305,77062.0
2024-11-29 12:20:00,67.77,67.83,67.72,67.83,72543.0,66.4305,66.4893,66.3815,66.4893,72543.0
2024-11-29 12:30:00,67.83,67.94,67.79,67.9,74768.0,66.4893,66.5972,66.4501,66.558,74768.0
2024-11-29 12:40:00,67.91,68.12,67.91,68.08,153217.0,66.5678,66.7736,66.5678,66.7344,153217.0
2024-11-29 12:50:00,68.07,68.07,67.65,67.73,442085.0,66.7246,66.7246,66.3129,66.3913,442085.0
2024-12-02 09:30:00,67.83,67.97,67.28,67.3,377752.0,66.4893,66.6266,65.9502,65.9698,377752.0
2024-12-02 09:40:00,67.3,67.5,67.11,67.13,288237.0,65.9698,66.1659,65.7836,65.8032,288237.0
2024-12-02 09:50:00,67.13,67.15,66.92,67.04,391995.0,65.8032,65.8228,65.5973,65.715,391995.0
2024-12-02 10:00:00,67.05,67.15,66.92,66.98,391056.0,65.7248,65.8228,65.5973,65.6561,391056.0
2024-12-02 10:10:00,66.98,67.07,66.92,67.07,286755.0,65.6561,65.7444,65.5973,65.7444,286755.0
2024-12-02 10:20:00,67.09,67.28,67.08,67.25,155443.0,65.764,65.9502,65.7542,65.9208,155443.0
2024-12-02 10:30:00,67.24,67.49,67.16,67.22,263253.0,65.911,66.1561,65.8326,65.8914,263253.0
2024-12-02 10:40:00,67.23,67.26,67.06,67.1,232709.0,65.9012,65.9306,65.7346,65.7738,232709.0
2024-12-02 10:50:00,67.1,67.14,66.92,67.02,188108.0,65.7738,65.813,65.5973,65.6954,188108.0
2024-12-02 11:00:00,67.02,67.02,66.64,66.98,703541.0,65.6954,65.6954,65.3229,65.6561,703541.0
2024-12-02 11:10:00,66.99,67.07,66.95,67.03,141305.0,65.666,65.7444,65.6267,65.7052,141305.0
2024-12-02 11:20:00,67.03,67.31,67.02,67.22,98235.0,65.7052,65.9796,65.6954,65.8914,98235.0
2024-12-02 11:30:00,67.22,67.28,67.09,67.12,125540.0,65.8914,65.9502,65.764,65.7934,125540.0
2024-12-02 11:40:00,67.11,67.2,67.11,67.17,104767.0,65.7836,65.8718,65.7836,65.8424,104767.0
2024-12-02 11:50:00,67.18,67.26,67.09,67.1,98065.0,65.8522,65.9306,65.764,65.7738,98065.0
2024-12-02 12:00:00,67.11,67.16,67.09,67.16,124709.0,65.7836,65.8326,65.764,65.8326,124709.0
2024-12-02 12:10:00,67.17,67.26,67.13,67.22,105183.0,65.8424,65.9306,65.8032,65.8914,105183.0
2024-12-02 12:20:00,67.23,67.26,67.19,67.22,71778.0,65.9012,65.9306,65.862,65.8914,71778.0
2024-12-02 12:30:00,67.21,67.22,67.17,67.22,86164.0,65.8816,65.8914,65.8424,65.8914,86164.0
2024-12-02 12:40:00,67.22,67.36,67.21,67.31,101547.0,65.8914,66.0286,65.8816,65.9796,101547.0
2024-12-02 12:50:00,67.31,67.38,67.25,67.35,80736.0,65.9796,66.0482,65.9208,66.0188,80736.0
2024-12-02 13:00:00,67.36,67.45,67.33,67.45,263656.0,66.0286,66.1169,65.9992,66.1169,263656.0
2024-12-02 13:10:00,67.44,67.49,67.4,67.45,112691.0,66.1071,66.1561,66.0678,66.1169,112691.0
2024-12-02 13:20:00,67.45,67.46,67.31,67.39,165337.0,66.1169,66.1267,65.9796,66.058,165337.0
2024-12-02 13:30:00,67.39,67.42,67.32,67.34,166257.0,66.058,66.0875,65.9894,66.009,166257.0
2024-12-02 13:40:00,67.34,67.46,67.28,67.45,166235.0,66.009,66.1267,65.9502,66.1169,166235.0
2024-12-02 13:50:00,67.45,67.59,67.45,67.56,194369.0,66.1169,66.2541,66.1169,66.2247,194369.0
2024-12-02 14:00:00,67.56,67.64,67.46,67.47,188447.0,66.2247,66.3031,66.1267,66.1365,188447.0
2024-12-02 14:10:00,67.47,67.48,67.35,67.37,83725.0,66.1365,66.1463,66.0188,66.0384,83725.0
2024-12-02 14:20:00,67.37,67.47,67.35,67.46,124262.0,66.0384,66.1365,66.0188,66.1267,124262.0
2024-12-02 14:30:00,67.45,67.59,67.44,67.53,66008.0,66.1169,66.2541,66.1071,66.1953,66008.0
2024-12-02 14:40:00,67.53,67.56,67.48,67.48,37379.0,66.1953,66.2247,66.1463,66.1463,37379.0
2024-12-02 14:50:00,67.48,67.51,67.45,67.49,89489.0,66.1463,66.1757,66.1169,66.1561,89489.0
2024-12-02 15:00:00,67.48,67.51,67.43,67.45,132354.0,66.1463,66.1757,66.0973,66.1169,132354.0
2024-12-02 15:10:00,67.45,67.57,67.39,67.53,358639.0,66.1169,66.2345,66.058,66.1953,358639.0
2024-12-02 15:20:00,67.53,67.55,67.49,67.52,138898.0,66.1953,66.2149,66.1561,66.1855,138898.0
2024-12-02 15:30:00,67.52,67.53,67.42,67.51,111736.0,66.1855,66.1953,66.0875,66.1757,111736.0
2024-12-02 15:40:00,67.51,67.55,67.39,67.47,189726.0,66.1757,66.2149,66.058,66.1365,189726.0
2024-12-02 15:50:00,67.47,67.47,67.06,67.09,737727.0,66.1365,66.1365,65.7346,65.764,737727.0
2024-12-03 09:30:00,66.94,67.39,66.89,67.05,595786.0,65.6169,66.058,65.5679,65.7248,595786.0
2024-12-03 09:40:00,67.05,67.31,66.99,67.13,192740.0,65.7248,65.9796,65.666,65.8032,192740.0
2024-12-03 09:50:00,67.14,67.25,66.94,67.22,143754.0,65.813,65.9208,65.6169,65.8914,143754.0
2024-12-03 10:00:00,67.21,67.22,67.01,67.2,153520.0,65.8816,65.8914,65.6856,65.8718,153520.0
2024-12-03 10:10:00,67.19,67.2,67.04,67.08,97767.0,65.862,65.8718,65.715,65.7542,97767.0
2024-12-03 10:20:00,67.08,67.16,67.04,67.07,654544.0,65.7542,65.8326,65.715,65.7444,654544.0
2024-12-03 10:30:00,67.08,67.1,66.77,66.8,304885.0,65.7542,65.7738,65.4503,65.4797,304885.0
2024-12-03 10:40:00,66.81,66.87,66.66,66.68,200272.0,65.4895,65.5483,65.3425,65.3621,200272.0
2024-12-03 10:50:00,66.68,66.81,66.64,66.69,257256.0,65.3621,65.4895,65.3229,65.3719,257256.0
2024-12-03 11:00:00,66.69,66.7,66.45,66.45,428669.0,65.3719,65.3817,65.1366,65.1366,428669.0
2024-12-03 11:10:00,66.46,66.48,66.34,66.39,393847.0,65.1464,65.166,65.0288,65.0778,393847.0
2024-12-03 11:20:00,66.38,66.39,66.29,66.36,168520.0,65.068,65.0778,64.9798,65.0484,168520.0
2024-12-03 11:30:00,66.36,66.41,66.21,66.25,343540.0,65.0484,65.0974,64.9014,64.9406,343540.0
2024-12-03 11:40:00,66.25,66.34,66.22,66.28,141651.0,64.9406,65.0288,64.9112,64.97,141651.0
2024-12-03 11:50:00,66.28,66.33,66.26,66.3,138763.0,64.97,65.019,64.9504,64.9896,138763.0
2024-12-03 12:00:00,66.3,66.53,66.29,66.53,124144.0,64.9896,65.215,64.9798,65.215,124144.0
2024-12-03 12:10:00,66.53,66.61,66.5,66.58,83181.0,65.215,65.2935,65.1856,65.2641,83181.0
2024-12-03 12:20:00,66.58,66.73,66.58,66.67,114558.0,65.2641,65.4111,65.2641,65.3523,114558.0
2024-12-03 12:30:00,66.67,66.75,66.64,66.65,128896.0,65.3523,65.4307,65.3229,65.3327,128896.0
2024-12-03 12:40:00,66.66,66.85,66.65,66.82,119029.0,65.3425,65.5287,65.3327,65.4993,119029.0
2024-12-03 12:50:00,66.82,66.88,66.72,66.78,142289.0,65.4993,65.5581,65.4013,65.4601,142289.0
2024-12-03 13:00:00,66.78,66.82,66.69,66.7,67753.0,65.4601,65.4993,65.3719,65.3817,67753.0
2024-12-03 13:10:00,66.7,66.75,66.64,66.75,156655.0,65.3817,65.4307,65.3229,65.4307,156655.0
2024-12-03 13:20:00,66.75,66.76,66.67,66.67,89081.0,65.4307,65.4405,65.3523,65.3523,89081.0
2024-12-03 13:30:00,66.67,66.67,66.51,66.53,51688.0,65.3523,65.3523,65.1954,65.215,51688.0
2024-12-03 13:40:00,66.53,66.63,66.51,66.61,107906.0,65.215,65.3131,65.1954,65.2935,107906.0
2024-12-03 13:50:00,66.6,66.63,66.53,66.58,289421.0,65.2837,65.3131,65.215,65.2641,289421.0
2024-12-03 14:00:00,66.57,66.66,66.46,66.65,204419.0,65.2543,65.3425,65.1464,65.3327,204419.0
2024-12-03 14:10:00,66.65,66.68,66.61,66.65,152581.0,65.3327,65.3621,65.2935,65.3327,152581.0
2024-12-03 14:20:00,66.65,66.71,66.59,66.7,70202.0,65.3327,65.3915,65.2739,65.3817,70202.0
2024-12-03 14:30:00,66.7,66.72,66.58,66.64,162640.0,65.3817,65.4013,65.2641,65.3229,162640.0
2024-12-03 14:40:00,66.63,66.67,66.56,66.61,305329.0,65.3131,65.3523,65.2444,65.2935,305329.0
2024-12-03 14:50:00,66.6,66.69,66.59,66.64,162795.0,65.2837,65.3719,65.2739,65.3229,162795.0
2024-12-03 15:00:00,66.63,66.63,66.51,66.58,183736.0,65.3131,65.3131,65.1954,65.2641,183736.0
2024-12-03 15:10:00,66.58,66.62,66.52,66.53,261313.0,65.2641,65.3033,65.2052,65.215,261313.0
2024-12-03 15:20:00,66.53,66.64,66.52,66.62,345524.0,65.215,65.3229,65.2052,65.3033,345524.0
2024-12-03 15:30:00,66.62,66.63,66.56,66.58,432770.0,65.3033,65.3131,65.2444,65.2641,432770.0
2024-12-03 15:40:00,66.58,66.6,66.48,66.55,280845.0,65.2641,65.2837,65.166,65.2346,280845.0
2024-12-03 15:50:00,66.55,66.63,66.39,66.48,809394.0,65.2346,65.3131,65.0778,65.166,809394.0
2024-12-04 09:30:00,66.46,66.81,66.28,66.67,451845.0,65.1464,65.4895,64.97,65.3523,451845.0
2024-12-04 09:40:00,66.68,66.84,66.44,66.73,237434.0,65.3621,65.5189,65.1268,65.4111,237434.0
2024-12-04 09:50:00,66.73,66.79,66.54,66.78,203444.0,65.4111,65.4699,65.2248,65.4601,203444.0
2024-12-04 10:00:00,66.78,66.84,66.54,66.65,285450.0,65.4601,65.5189,65.2248,65.3327,285450.0
2024-12-04 10:10:00,66.65,66.67,66.23,66.36,358083.0,65.3327,65.3523,64.921,65.0484,358083.0
2024-12-04 10:20:00,66.37,66.46,66.26,66.33,214879.0,65.0582,65.1464,64.9504,65.019,214879.0
2024-12-04 10:30:00,66.32,66.36,66.21,66.31,116571.0,65.0092,65.0484,64.9014,64.9994,116571.0
2024-12-04 10:40:00,66.31,66.47,66.23,66.27,187260.0,64.9994,65.1562,64.921,64.9602,187260.0
2024-12-04 10:50:00,66.27,66.46,66.22,66.45,193754.0,64.9602,65.1464,64.9112,65.1366,193754.0
2024-12-04 11:00:00,66.44,66.49,66.31,66.34,136235.0,65.1268,65.1758,64.9994,65.0288,136235.0
2024-12-04 11:10:00,66.34,66.38,66.27,66.37,161262.0,65.0288,65.068,64.9602,65.0582,161262.0
2024-12-04 11:20:00,66.37,66.39,66.28,66.29,74017.0,65.0582,65.0778,64.97,64.9798,74017.0
2024-12-04 11:30:00,66.29,66.44,66.28,66.37,44360.0,64.9798,65.1268,64.97,65.0582,44360.0
2024-12-04 11:40:00,66.37,66.37,66.18,66.2,103681.0,65.0582,65.0582,64.872,64.8916,103681.0
2024-12-04 11:50:00,66.2,66.29,66.12,66.13,136851.0,64.8916,64.9798,64.8131,64.8229,136851.0
2024-12-04 12:00:00,66.14,66.14,66.03,66.05,94841.0,64.8328,64.8328,64.7249,64.7445,94841.0
2024-12-04 12:10:00,66.06,66.07,65.99,66.02,151027.0,64.7543,64.7641,64.6857,64.7151,151027.0
2024-12-04 12:20:00,66.01,66.07,65.89,65.92,253541.0,64.7053,64.7641,64.5877,64.6171,253541.0
2024-12-04 12:30:00,65.91,66.15,65.88,66.11,309172.0,64.6073,64.8426,64.5779,64.8033,309172.0
2024-12-04 12:40:00,66.1,66.13,66.06,66.13,109507.0,64.7935,64.8229,64.7543,64.8229,109507.0
2024-12-04 12:50:00,66.14,66.17,66.08,66.11,50114.0,64.8328,64.8622,64.7739,64.8033,50114.0
2024-12-04 13:00:00,66.11,66.11,66.02,66.03,48587.0,64.8033,64.8033,64.7151,64.7249,48587.0
2024-12-04 13:10:00,66.03,66.08,66.02,66.03,65682.0,64.7249,64.7739,64.7151,64.7249,65682.0
2024-12-04 13:20:00,66.03,66.16,65.99,66.09,151013.0,64.7249,64.8524,64.6857,64.7837,151013.0
2024-12-04 13:30:00,66.09,66.1,65.95,66.09,109798.0,64.7837,64.7935,64.6465,64.7837,109798.0
2024-12-04 13:40:00,66.09,66.28,66.06,66.27,80252.0,64.7837,64.97,64.7543,64.9602,80252.0
2024-12-04 13:50:00,66.28,66.35,66.24,66.28,195716.0,64.97,65.0386,64.9308,64.97,195716.0
2024-12-04 14:00:00,66.27,66.32,66.09,66.11,85966.0,64.9602,65.0092,64.7837,64.8033,85966.0
2024-12-04 14:10:00,66.11,66.24,66.09,66.22,134166.0,64.8033,64.9308,64.7837,64.9112,134166.0
2024-12-04 14:20:00,66.22,66.26,66.19,66.23,82819.0,64.9112,64.9504,64.8818,64.921,82819.0
2024-12-04 14:30:00,66.23,66.49,66.19,66.34,1193209.0,64.921,65.1758,64.8818,65.0288,1193209.0
2024-12-04 14:40:00,66.34,66.48,66.32,66.33,242923.0,65.0288,65.166,65.0092,65.019,242923.0
2024-12-04 14:50:00,66.33,66.37,66.3,66.31,145255.0,65.019,65.0582,64.9896,64.9994,145255.0
2024-12-04 15:00:00,66.31,66.51,66.29,66.48,249596.0,64.9994,65.1954,64.9798,65.166,249596.0
2024-12-04 15:10:00,66.48,66.54,66.44,66.53,196613.0,65.166,65.2248,65.1268,65.215,196613.0
2024-12-04 15:20:00,66.53,66.59,66.51,66.52,268625.0,65.215,65.2739,65.1954,65.2052,268625.0
2024-12-04 15:30:00,66.52,66.58,66.49,66.56,192667.0,65.2052,65.2641,65.1758,65.2444,192667.0
2024-12-04 15:40:00,66.56,66.7,66.51,66.7,310730.0,65.2444,65.3817,65.1954,65.3817,310730.0
2024-12-04 15:50:00,66.7,66.78,66.67,66.7,1110657.0,65.3817,65.4601,65.3523,65.3817,1110657.0
2024-12-05 09:30:00,67.09,67.28,66.63,66.83,446597.0,65.764,65.9502,65.3131,65.5091,446597.0
2024-12-05 09:40:00,66.82,67.09,66.8,66.96,244905.0,65.4993,65.764,65.4797,65.6365,244905.0
2024-12-05 09:50:00,66.95,67.49,66.94,67.48,277262.0,65.6267,66.1561,65.6169,66.1463,277262.0
2024-12-05 10:00:00,67.48,67.58,67.14,67.16,317787.0,66.1463,66.2443,65.813,65.8326,317787.0
2024-12-05 10:10:00,67.12,67.17,67.0,67.11,169374.0,65.7934,65.8424,65.6758,65.7836,169374.0
2024-12-05 10:20:00,67.12,67.19,66.96,66.98,106233.0,65.7934,65.862,65.6365,65.6561,106233.0
2024-12-05 10:30:00,66.98,67.11,66.93,67.01,209402.0,65.6561,65.7836,65.6071,65.6856,209402.0
2024-12-05 10:40:00,67.01,67.16,67.01,67.14,66916.0,65.6856,65.8326,65.6856,65.813,66916.0
2024-12-05 10:50:00,67.14,67.25,67.01,67.04,151417.0,65.813,65.9208,65.6856,65.715,151417.0
2024-12-05 11:00:00,67.03,67.17,67.01,67.13,177974.0,65.7052,65.8424,65.6856,65.8032,177974.0
2024-12-05 11:10:00,67.12,67.15,66.99,67.03,130443.0,65.7934,65.8228,65.666,65.7052,130443.0
2024-12-05 11:20:00,67.03,67.3,66.99,67.3,137774.0,65.7052,65.9698,65.666,65.9698,137774.0
2024-12-05 11:30:00,67.3,67.31,67.14,67.2,99577.0,65.9698,65.9796,65.813,65.8718,99577.0
2024-12-05 11:40:00,67.2,67.23,67.1,67.11,58287.0,65.8718,65.9012,65.7738,65.7836,58287.0
2024-12-05 11:50:00,67.12,67.2,67.08,67.1,104931.0,65.7934,65.8718,65.7542,65.7738,104931.0
2024-12-05 12:00:00,67.1,67.11,66.97,67.01,73235.0,65.7738,65.7836,65.6463,65.6856,73235.0
2024-12-05 12:10:00,67.0,67.03,66.91,66.93,59928.0,65.6758,65.7052,65.5875,65.6071,59928.0
2024-12-05 12:20:00,66.93,66.97,66.88,66.91,123373.0,65.6071,65.6463,65.5581,65.5875,123373.0
2024-12-05 12:30:00,66.92,66.98,66.8,66.83,92557.0,65.5973,65.6561,65.4797,65.5091,92557.0
2024-12-05 12:40:00,66.83,66.89,66.8,66.87,77841.0,65.5091,65.5679,65.4797,65.5483,77841.0
2024-12-05 12:50:00,66.88,66.96,66.88,66.93,32422.0,65.5581,65.6365,65.5581,65.6071,32422.0
2024-12-05 13:00:00,66.94,66.97,66.82,66.83,63538.0,65.6169,65.6463,65.4993,65.5091,63538.0
2024-12-05 13:10:00,66.84,66.86,66.79,66.8,63013.0,65.5189,65.5385,65.4699,65.4797,63013.0
2024-12-05 13:20:00,66.8,66.81,66.67,66.75,98982.0,65.4797,65.4895,65.3523,65.4307,98982.0
2024-12-05 13:30:00,66.76,66.78,66.67,66.73,65989.0,65.4405,65.4601,65.3523,65.4111,65989.0
2024-12-05 13:40:00,66.73,66.8,66.69,66.75,52404.0,65.4111,65.4797,65.3719,65.4307,52404.0
2024-12-05 13:50:00,66.75,66.81,66.71,66.81,57882.0,65.4307,65.4895,65.3915,65.4895,57882.0
2024-12-05 14:00:00,66.81,66.84,66.76,66.84,78451.0,65.4895,65.5189,65.4405,65.5189,78451.0
2024-12-05 14:10:00,66.83,66.83,66.66,66.75,159434.0,65.5091,65.5091,65.3425,65.4307,159434.0
2024-12-05 14:20:00,66.75,66.85,66.71,66.72,39235.0,65.4307,65.5287,65.3915,65.4013,39235.0
2024-12-05 14:30:00,66.71,66.81,66.71,66.8,44256.0,65.3915,65.4895,65.3915,65.4797,44256.0
2024-12-05 14:40:00,66.81,66.81,66.74,66.77,78348.0,65.4895,65.4895,65.4209,65.4503,78348.0
2024-12-05 14:50:00,66.77,66.88,66.73,66.82,142752.0,65.4503,65.5581,65.4111,65.4993,142752.0
2024-12-05 15:00:00,66.82,66.84,66.75,66.79,68326.0,65.4993,65.5189,65.4307,65.4699,68326.0
2024-12-05 15:10:00,66.79,66.8,66.75,66.76,79399.0,65.4699,65.4797,65.4307,65.4405,79399.0
2024-12-05 15:20:00,66.77,66.85,66.76,66.83,135900.0,65.4503,65.5287,65.4405,65.5091,135900.0
2024-12-05 15:30:00,66.83,66.85,66.73,66.79,98523.0,65.5091,65.5287,65.4111,65.4699,98523.0
2024-12-05 15:40:00,66.78,66.78,66.57,66.58,191588.0,65.4601,65.4601,65.2543,65.2641,191588.0
2024-12-05 15:50:00,66.58,66.61,66.29,66.37,921428.0,65.2641,65.2935,64.9798,65.0582,921428.0
2024-12-06 09:30:00,66.8,67.04,66.62,66.88,455184.0,65.4797,65.715,65.3033,65.5581,455184.0
2024-12-06 09:40:00,66.89,66.96,66.38,66.4,193977.0,65.5679,65.6365,65.068,65.0876,193977.0
2024-12-06 09:50:00,66.41,66.48,66.27,66.43,128658.0,65.0974,65.166,64.9602,65.117,128658.0
2024-12-06 10:00:00,66.41,66.46,66.22,66.24,147061.0,65.0974,65.1464,64.9112,64.9308,147061.0
2024-12-06 10:10:00,66.24,66.24,65.95,66.11,383016.0,64.9308,64.9308,64.6465,64.8033,383016.0
2024-12-06 10:20:00,66.09,66.09,65.86,65.91,190152.0,64.7837,64.7837,64.5583,64.6073,190152.0
2024-12-06 10:30:00,65.91,66.26,65.8,66.21,203288.0,64.6073,64.9504,64.4995,64.9014,203288.0
2024-12-06 10:40:00,66.23,66.32,66.13,66.31,226630.0,64.921,65.0092,64.8229,64.9994,226630.0
2024-12-06 10:50:00,66.31,66.42,66.29,66.35,80591.0,64.9994,65.1072,64.9798,65.0386,80591.0
2024-12-06 11:00:00,66.36,66.41,66.19,66.22,103383.0,65.0484,65.0974,64.8818,64.9112,103383.0
2024-12-06 11:10:00,66.24,66.36,66.22,66.25,70597.0,64.9308,65.0484,64.9112,64.9406,70597.0
2024-12-06 11:20:00,66.25,66.37,66.21,66.24,61484.0,64.9406,65.0582,64.9014,64.9308,61484.0
2024-12-06 11:30:00,66.24,66.27,66.18,66.23,111244.0,64.9308,64.9602,64.872,64.921,111244.0
2024-12-06 11:40:00,66.23,66.45,66.22,66.44,126488.0,64.921,65.1366,64.9112,65.1268,126488.0
2024-12-06 11:50:00,66.44,66.58,66.43,66.52,194371.0,65.1268,65.2641,65.117,65.2052,194371.0
2024-12-06 12:00:00,66.52,66.52,66.38,66.39,94519.0,65.2052,65.2052,65.068,65.0778,94519.0
2024-12-06 12:10:00,66.38,66.39,66.32,66.34,65985.0,65.068,65.0778,65.0092,65.0288,65985.0
2024-12-06 12:20:00,66.34,66.37,66.3,66.37,45419.0,65.0288,65.0582,64.9896,65.0582,45419.0
2024-12-06 12:30:00,66.35,66.37,66.27,66.35,67254.0,65.0386,65.0582,64.9602,65.0386,67254.0
2024-12-06 12:40:00,66.34,66.43,66.27,66.3,40294.0,65.0288,65.117,64.9602,64.9896,40294.0
2024-12-06 12:50:00,66.3,66.45,66.29,66.43,88115.0,64.9896,65.1366,64.9798,65.117,88115.0
2024-12-06 13:00:00,66.44,66.58,66.4,66.53,152954.0,65.1268,65.2641,65.0876,65.215,152954.0
2024-12-06 13:10:00,66.53,66.57,66.47,66.52,34731.0,65.215,65.2543,65.1562,65.2052,34731.0
2024-12-06 13:20:00,66.52,66.55,66.46,66.47,42720.0,65.2052,65.2346,65.1464,65.1562,42720.0
2024-12-06 13:30:00,66.46,66.46,66.34,66.37,38522.0,65.1464,65.1464,65.0288,65.0582,38522.0
2024-12-06 13:40:00,66.36,66.42,66.28,66.4,77288.0,65.0484,65.1072,64.97,65.0876,77288.0
2024-12-06 13:50:00,66.4,66.44,66.34,66.35,54168.0,65.0876,65.1268,65.0288,65.0386,54168.0
2024-12-06 14:00:00,66.34,66.38,66.32,66.34,38564.0,65.0288,65.068,65.0092,65.0288,38564.0
2024-12-06 14:10:00,66.34,66.43,66.3,66.37,96025.0,65.0288,65.117,64.9896,65.0582,96025.0
2024-12-06 14:20:00,66.38,66.41,66.34,66.41,44496.0,65.068,65.0974,65.0288,65.0974,44496.0
2024-12-06 14:30:00,66.4,66.4,66.31,66.35,65345.0,65.0876,65.0876,64.9994,65.0386,65345.0
2024-12-06 14:40:00,66.34,66.53,66.34,66.48,148707.0,65.0288,65.215,65.0288,65.166,148707.0
2024-12-06 14:50:00,66.48,66.52,66.42,66.44,104800.0,65.166,65.2052,65.1072,65.1268,104800.0
2024-12-06 15:00:00,66.44,66.45,66.36,66.42,105506.0,65.1268,65.1366,65.0484,65.1072,105506.0
2024-12-06 15:10:00,66.41,66.49,66.39,66.44,104136.0,65.0974,65.1758,65.0778,65.1268,104136.0
2024-12-06 15:20:00,66.45,66.53,66.43,66.49,172979.0,65.1366,65.215,65.117,65.1758,172979.0
2024-12-06 15:30:00,66.48,66.54,66.44,66.5,132560.0,65.166,65.2248,65.1268,65.1856,132560.0
2024-12-06 15:40:00,66.5,66.56,66.47,66.55,184473.0,65.1856,65.2444,65.1562,65.2346,184473.0
2024-12-06 15:50:00,66.55,66.65,66.54,66.56,839090.0,65.2346,65.3327,65.2248,65.2444,839090.0
2024-12-09 09:30:00,66.61,66.81,66.31,66.57,282672.0,65.2935,65.4895,64.9994,65.2543,282672.0
2024-12-09 09:40:00,66.56,66.8,66.41,66.77,246856.0,65.2444,65.4797,65.0974,65.4503,246856.0
2024-12-09 09:50:00,66.77,66.85,66.6,66.63,164524.0,65.4503,65.5287,65.2837,65.3131,164524.0
2024-12-09 10:00:00,66.62,66.76,66.46,66.73,315745.0,65.3033,65.4405,65.1464,65.4111,315745.0
2024-12-09 10:10:00,66.72,66.82,66.61,66.65,141980.0,65.4013,65.4993,65.2935,65.3327,141980.0
2024-12-09 10:20:00,66.65,66.65,66.42,66.53,250585.0,65.3327,65.3327,65.1072,65.215,250585.0
2024-12-09 10:30:00,66.53,66.59,66.38,66.52,218007.0,65.215,65.2739,65.068,65.2052,218007.0
2024-12-09 10:40:00,66.52,66.53,66.12,66.15,115075.0,65.2052,65.215,64.8131,64.8426,115075.0
2024-12-09 10:50:00,66.13,66.22,66.01,66.18,360003.0,64.8229,64.9112,64.7053,64.872,360003.0
2024-12-09 11:00:00,66.18,66.18,65.9,65.92,252241.0,64.872,64.872,64.5975,64.6171,252241.0
2024-12-09 11:10:00,65.91,66.06,65.89,66.03,203053.0,64.6073,64.7543,64.5877,64.7249,203053.0
2024-12-09 11:20:00,66.04,66.15,66.03,66.13,202696.0,64.7347,64.8426,64.7249,64.8229,202696.0
2024-12-09 11:30:00,66.12,66.18,66.08,66.16,89612.0,64.8131,64.872,64.7739,64.8524,89612.0
2024-12-09 11:40:00,66.16,66.4,66.15,66.37,49688.0,64.8524,65.0876,64.8426,65.0582,49688.0
2024-12-09 11:50:00,66.36,66.42,66.27,66.28,140001.0,65.0484,65.1072,64.9602,64.97,140001.0
2024-12-09 12:00:00,66.28,66.29,66.12,66.12,53917.0,64.97,64.9798,64.8131,64.8131,53917.0
2024-12-09 12:10:00,66.12,66.16,65.99,66.07,82791.0,64.8131,64.8524,64.6857,64.7641,82791.0
2024-12-09 12:20:00,66.06,66.07,65.9,65.98,55142.0,64.7543,64.7641,64.5975,64.6759,55142.0
2024-12-09 12:30:00,65.96,65.98,65.86,65.93,123197.0,64.6563,64.6759,64.5583,64.6269,123197.0
2024-12-09 12:40:00,65.94,66.06,65.92,66.05,56425.0,64.6367,64.7543,64.6171,64.7445,56425.0
2024-12-09 12:50:00,66.05,66.08,66.01,66.01,41508.0,64.7445,64.7739,64.7053,64.7053,41508.0
2024-12-09 13:00:00,65.99,66.08,65.97,66.03,121620.0,64.6857,64.7739,64.6661,64.7249,121620.0
2024-12-09 13:10:00,66.02,66.07,65.97,65.99,53258.0,64.7151,64.7641,64.6661,64.6857,53258.0
2024-12-09 13:20:00,66.0,66.01,65.86,65.87,27519.0,64.6955,64.7053,64.5583,64.5681,27519.0
2024-12-09 13:30:00,65.87,65.93,65.82,65.88,75555.0,64.5681,64.6269,64.5191,64.5779,75555.0
2024-12-09 13:40:00,65.89,65.89,65.82,65.85,49769.0,64.5877,64.5877,64.5191,64.5485,49769.0
2024-12-09 13:50:00,65.84,65.9,65.8,65.86,163700.0,64.5387,64.5975,64.4995,64.5583,163700.0
2024-12-09 14:00:00,65.86,65.86,65.67,65.76,318568.0,64.5583,64.5583,64.372,64.4603,318568.0
2024-12-09 14:10:00,65.77,65.81,65.74,65.77,98625.0,64.4701,64.5093,64.4407,64.4701,98625.0
2024-12-09 14:20:00,65.77,65.82,65.69,65.73,66474.0,64.4701,64.5191,64.3916,64.4309,66474.0
2024-12-09 14:30:00,65.72,65.86,65.71,65.79,95289.0,64.4211,64.5583,64.4112,64.4897,95289.0
2024-12-09 14:40:00,65.8,65.82,65.65,65.78,76104.0,64.4995,64.5191,64.3524,64.4799,76104.0
2024-12-09 14:50:00,65.78,65.81,65.74,65.78,173401.0,64.4799,64.5093,64.4407,64.4799,173401.0
2024-12-09 15:00:00,65.79,65.85,65.75,65.76,421116.0,64.4897,64.5485,64.4505,64.4603,421116.0
2024-12-09 15:10:00,65.76,65.78,65.64,65.77,319015.0,64.4603,64.4799,64.3426,64.4701,319015.0
2024-12-09 15:20:00,65.77,65.78,65.64,65.75,163782.0,64.4701,64.4799,64.3426,64.4505,163782.0
2024-12-09 15:30:00,65.75,65.83,65.67,65.67,182121.0,64.4505,64.5289,64.372,64.372,182121.0
2024-12-09 15:40:00,65.67,65.72,65.51,65.53,410595.0,64.372,64.4211,64.2152,64.2348,410595.0
2024-12-09 15:50:00,65.54,65.6,65.43,65.5,1210285.0,64.2446,64.3034,64.1368,64.2054,1210285.0
2024-12-10 09:30:00,65.79,65.83,65.12,65.15,323895.0,64.4897,64.5289,63.8329,63.8623,323895.0
2024-12-10 09:40:00,65.13,65.57,64.97,65.53,536313.0,63.8427,64.274,63.6859,64.2348,536313.0
2024-12-10 09:50:00,65.54,65.71,65.4,65.69,225052.0,64.2446,64.4112,64.1074,64.3916,225052.0
2024-12-10 10:00:00,65.69,65.72,65.32,65.37,217773.0,64.3916,64.4211,64.029,64.078,217773.0
2024-12-10 10:10:00,65.34,65.56,65.29,65.46,266199.0,64.0486,64.2642,63.9996,64.1662,266199.0
2024-12-10 10:20:00,65.47,65.72,65.37,65.65,153334.0,64.176,64.4211,64.078,64.3524,153334.0
2024-12-10 10:30:00,65.66,66.09,65.65,66.06,665572.0,64.3622,64.7837,64.3524,64.7543,665572.0
2024-12-10 10:40:00,66.05,66.4,65.95,66.29,246349.0,64.7445,65.0876,64.6465,64.9798,246349.0
2024-12-10 10:50:00,66.3,66.39,66.17,66.39,257799.0,64.9896,65.0778,64.8622,65.0778,257799.0
2024-12-10 11:00:00,66.39,66.54,66.3,66.39,304862.0,65.0778,65.2248,64.9896,65.0778,304862.0
2024-12-10 11:10:00,66.4,66.51,66.28,66.3,247304.0,65.0876,65.1954,64.97,64.9896,247304.0
2024-12-10 11:20:00,66.3,66.35,66.16,66.33,219239.0,64.9896,65.0386,64.8524,65.019,219239.0
2024-12-10 11:30:00,66.33,66.39,66.25,66.32,166689.0,65.019,65.0778,64.9406,65.0092,166689.0
2024-12-10 11:40:00,66.31,66.49,66.26,66.27,246320.0,64.9994,65.1758,64.9504,64.9602,246320.0
2024-12-10 11:50:00,66.28,66.4,66.28,66.32,147968.0,64.97,65.0876,64.97,65.0092,147968.0
2024-12-10 12:00:00,66.32,66.33,66.12,66.28,95366.0,65.0092,65.019,64.8131,64.97,95366.0
2024-12-10 12:10:00,66.28,66.44,66.28,66.38,166704.0,64.97,65.1268,64.97,65.068,166704.0
2024-12-10 12:20:00,66.39,66.39,66.2,66.2,96754.0,65.0778,65.0778,64.8916,64.8916,96754.0
2024-12-10 12:30:00,66.2,66.56,66.16,66.52,410632.0,64.8916,65.2444,64.8524,65.2052,410632.0
2024-12-10 12:40:00,66.53,66.53,66.38,66.5,235089.0,65.215,65.215,65.068,65.1856,235089.0
2024-12-10 12:50:00,66.5,66.5,66.24,66.25,165545.0,65.1856,65.1856,64.9308,64.9406,165545.0
2024-12-10 13:00:00,66.24,66.33,66.17,66.28,141205.0,64.9308,65.019,64.8622,64.97,141205.0
2024-12-10 13:10:00,66.28,66.36,66.23,66.26,108823.0,64.97,65.0484,64.921,64.9504,108823.0
2024-12-10 13:20:00,66.26,66.33,66.2,66.25,138739.0,64.9504,65.019,64.8916,64.9406,138739.0
2024-12-10 13:30:00,66.25,66.31,66.13,66.29,148255.0,64.9406,64.9994,64.8229,64.9798,148255.0
2024-12-10 13:40:00,66.29,66.3,66.19,66.25,150452.0,64.9798,64.9896,64.8818,64.9406,150452.0
2024-12-10 13:50:00,66.23,66.23,66.08,66.08,151671.0,64.921,64.921,64.7739,64.7739,151671.0
2024-12-10 14:00:00,66.08,66.1,66.0,66.07,100077.0,64.7739,64.7935,64.6955,64.7641,100077.0
2024-12-10 14:10:00,66.07,66.1,65.93,66.08,141888.0,64.7641,64.7935,64.6269,64.7739,141888.0
2024-12-10 14:20:00,66.08,66.12,66.03,66.08,67587.0,64.7739,64.8131,64.7249,64.7739,67587.0
2024-12-10 14:30:00,66.08,66.16,66.01,66.14,135781.0,64.7739,64.8524,64.7053,64.8328,135781.0
2024-12-10 14:40:00,66.12,66.19,66.11,66.17,57727.0,64.8131,64.8818,64.8033,64.8622,57727.0
2024-12-10 14:50:00,66.17,66.17,66.06,66.1,47798.0,64.8622,64.8622,64.7543,64.7935,47798.0
2024-12-10 15:00:00,66.11,66.2,65.99,66.0,108486.0,64.8033,64.8916,64.6857,64.6955,108486.0
2024-12-10 15:10:00,66.0,66.0,65.82,65.86,90318.0,64.6955,64.6955,64.5191,64.5583,90318.0
2024-12-10 15:20:00,65.86,65.89,65.71,65.73,101818.0,64.5583,64.5877,64.4112,64.4309,101818.0
2024-12-10 15:30:00,65.73,65.79,65.64,65.74,146855.0,64.4309,64.4897,64.3426,64.4407,146855.0
2024-12-10 15:40:00,65.73,65.77,65.53,65.56,380859.0,64.4309,64.4701,64.2348,64.2642,380859.0
2024-12-10 15:50:00,65.56,65.64,65.37,65.48,832441.0,64.2642,64.3426,64.078,64.1858,832441.0
2024-12-11 09:30:00,66.1,66.31,65.73,65.83,339049.0,64.7935,64.9994,64.4309,64.5289,339049.0
2024-12-11 09:40:00,65.83,66.25,65.73,66.2,613346.0,64.5289,64.9406,64.4309,64.8916,613346.0
2024-12-11 09:50:00,66.2,66.42,66.03,66.05,436690.0,64.8916,65.1072,64.7249,64.7445,436690.0
2024-12-11 10:00:00,66.07,66.32,65.91,66.19,1125854.0,64.7641,65.0092,64.6073,64.8818,1125854.0
2024-12-11 10:10:00,66.19,66.44,66.16,66.36,337663.0,64.8818,65.1268,64.8524,65.0484,337663.0
2024-12-11 10:20:00,66.35,66.39,66.11,66.18,131706.0,65.0386,65.0778,64.8033,64.872,131706.0
2024-12-11 10:30:00,66.17,66.28,66.02,66.13,366678.0,64.8622,64.97,64.7151,64.8229,366678.0
2024-12-11 10:40:00,66.13,66.3,66.13,66.3,225771.0,64.8229,64.9896,64.8229,64.9896,225771.0
2024-12-11 10:50:00,66.3,66.39,66.21,66.29,234150.0,64.9896,65.0778,64.9014,64.9798,234150.0
2024-12-11 11:00:00,66.31,66.33,66.06,66.15,220271.0,64.9994,65.019,64.7543,64.8426,220271.0
2024-12-11 11:10:00,66.14,66.23,66.08,66.16,293734.0,64.8328,64.921,64.7739,64.8524,293734.0
2024-12-11 11:20:00,66.15,66.35,66.11,66.33,194538.0,64.8426,65.0386,64.8033,65.019,194538.0
2024-12-11 11:30:00,66.32,66.34,66.08,66.17,132084.0,65.0092,65.0288,64.7739,64.8622,132084.0
2024-12-11 11:40:00,66.19,66.3,66.15,66.3,151532.0,64.8818,64.9896,64.8426,64.9896,151532.0
2024-12-11 11:50:00,66.28,66.32,66.18,66.28,412552.0,64.97,65.0092,64.872,64.97,412552.0
2024-12-11 12:00:00,66.27,66.37,66.18,66.28,98375.0,64.9602,65.0582,64.872,64.97,98375.0
2024-12-11 12:10:00,66.28,66.37,66.2,66.22,108849.0,64.97,65.0582,64.8916,64.9112,108849.0
2024-12-11 12:20:00,66.22,66.28,66.15,66.18,53745.0,64.9112,64.97,64.8426,64.872,53745.0
2024-12-11 12:30:00,66.18,66.22,66.1,66.15,83220.0,64.872,64.9112,64.7935,64.8426,83220.0
2024-12-11 12:40:00,66.15,66.32,66.14,66.3,87286.0,64.8426,65.0092,64.8328,64.9896,87286.0
2024-12-11 12:50:00,66.31,66.38,66.28,66.36,127190.0,64.9994,65.068,64.97,65.0484,127190.0
2024-12-11 13:00:00,66.35,66.51,66.35,66.38,124988.0,65.0386,65.1954,65.0386,65.068,124988.0
2024-12-11 13:10:00,66.39,66.47,66.34,66.4,86734.0,65.0778,65.1562,65.0288,65.0876,86734.0
2024-12-11 13:20:00,66.4,66.49,66.32,66.47,235599.0,65.0876,65.1758,65.0092,65.1562,235599.0
2024-12-11 13:30:00,66.46,66.51,66.33,66.38,91779.0,65.1464,65.1954,65.019,65.068,91779.0
2024-12-11 13:40:00,66.39,66.42,66.25,66.31,34262.0,65.0778,65.1072,64.9406,64.9994,34262.0
2024-12-11 13:50:00,66.31,66.35,66.27,66.29,67975.0,64.9994,65.0386,64.9602,64.9798,67975.0
2024-12-11 14:00:00,66.28,66.31,66.17,66.17,77936.0,64.97,64.9994,64.8622,64.8622,77936.0
2024-12-11 14:10:00,66.17,66.24,66.11,66.17,72195.0,64.8622,64.9308,64.8033,64.8622,72195.0
2024-12-11 14:20:00,66.17,66.23,66.1,66.22,188371.0,64.8622,64.921,64.7935,64.9112,188371.0
2024-12-11 14:30:00,66.23,66.37,66.2,66.33,292152.0,64.921,65.0582,64.8916,65.019,292152.0
2024-12-11 14:40:00,66.33,66.37,66.25,66.26,67544.0,65.019,65.0582,64.9406,64.9504,67544.0
2024-12-11 14:50:00,66.26,66.32,66.23,66.23,136515.0,64.9504,65.0092,64.921,64.921,136515.0
2024-12-11 15:00:00,66.23,66.24,66.08,66.1,141046.0,64.921,64.9308,64.7739,64.7935,141046.0
2024-12-11 15:10:00,66.09,66.14,66.03,66.09,121876.0,64.7837,64.8328,64.7249,64.7837,121876.0
2024-12-11 15:20:00,66.08,66.13,66.06,66.12,92746.0,64.7739,64.8229,64.7543,64.8131,92746.0
2024-12-11 15:30:00,66.12,66.13,66.03,66.11,181347.0,64.8131,64.8229,64.7249,64.8033,181347.0
2024-12-11 15:40:00,66.1,66.12,66.03,66.12,307552.0,64.7935,64.8131,64.7249,64.8131,307552.0
2024-12-11 15:50:00,66.12,66.13,65.76,65.8,1308725.0,64.8131,64.8229,64.4603,64.4995,1308725.0
2024-12-12 09:30:00,65.66,66.03,65.39,65.76,351915.0,64.3622,64.7249,64.0976,64.4603,351915.0
2024-12-12 09:40:00,65.75,65.93,65.61,65.81,178081.0,64.4505,64.6269,64.3132,64.5093,178081.0
2024-12-12 09:50:00,65.81,65.82,65.39,65.44,159434.0,64.5093,64.5191,64.0976,64.1466,159434.0
2024-12-12 10:00:00,65.45,65.5,65.11,65.13,310417.0,64.1564,64.2054,63.8231,63.8427,310417.0
2024-12-12 10:10:00,65.15,65.37,65.06,65.36,248452.0,63.8623,64.078,63.7741,64.0682,248452.0
2024-12-12 10:20:00,65.36,65.44,65.32,65.4,104698.0,64.0682,64.1466,64.029,64.1074,104698.0
2024-12-12 10:30:00,65.39,65.59,65.28,65.28,235392.0,64.0976,64.2936,63.9897,63.9897,235392.0
2024-12-12 10:40:00,65.28,65.33,65.1,65.13,200273.0,63.9897,64.0388,63.8133,63.8427,200273.0
2024-12-12 10:50:00,65.11,65.35,65.06,65.32,223752.0,63.8231,64.0584,63.7741,64.029,223752.0
2024-12-12 11:00:00,65.32,65.34,65.17,65.21,143242.0,64.029,64.0486,63.8819,63.9211,143242.0
2024-12-12 11:10:00,65.21,65.25,65.08,65.14,69169.0,63.9211,63.9603,63.7937,63.8525,69169.0
2024-12-12 11:20:00,65.15,65.24,65.11,65.23,80792.0,63.8623,63.9505,63.8231,63.9407,80792.0
2024-12-12 11:30:00,65.22,65.29,65.16,65.17,102271.0,63.9309,63.9996,63.8721,63.8819,102271.0
2024-12-12 11:40:00,65.16,65.2,65.05,65.12,299151.0,63.8721,63.9113,63.7643,63.8329,299151.0
2024-12-12 11:50:00,65.12,65.17,65.09,65.14,115117.0,63.8329,63.8819,63.8035,63.8525,115117.0
2024-12-12 12:00:00,65.14,65.2,65.12,65.14,164216.0,63.8525,63.9113,63.8329,63.8525,164216.0
2024-12-12 12:10:00,65.15,65.31,65.12,65.28,120107.0,63.8623,64.0192,63.8329,63.9897,120107.0
2024-12-12 12:20:00,65.28,65.28,65.14,65.15,121291.0,63.9897,63.9897,63.8525,63.8623,121291.0
2024-12-12 12:30:00,65.14,65.17,65.07,65.12,162196.0,63.8525,63.8819,63.7839,63.8329,162196.0
2024-12-12 12:40:00,65.12,65.18,65.05,65.13,166582.0,63.8329,63.8917,63.7643,63.8427,166582.0
2024-12-12 12:50:00,65.14,65.21,65.05,65.2,111469.0,63.8525,63.9211,63.7643,63.9113,111469.0
2024-12-12 13:00:00,65.2,65.31,65.15,65.3,108504.0,63.9113,64.0192,63.8623,64.0094,108504.0
2024-12-12 13:10:00,65.31,65.32,65.19,65.23,96264.0,64.0192,64.029,63.9015,63.9407,96264.0
2024-12-12 13:20:00,65.24,65.31,65.2,65.22,67417.0,63.9505,64.0192,63.9113,63.9309,67417.0
2024-12-12 13:30:00,65.22,65.28,65.16,65.2,128943.0,63.9309,63.9897,63.8721,63.9113,128943.0
2024-12-12 13:40:00,65.2,65.3,65.19,65.29,92324.0,63.9113,64.0094,63.9015,63.9996,92324.0
2024-12-12 13:50:00,65.28,65.36,65.26,65.32,96385.0,63.9897,64.0682,63.9701,64.029,96385.0
2024-12-12 14:00:00,65.33,65.45,65.31,65.31,447058.0,64.0388,64.1564,64.0192,64.0192,447058.0
2024-12-12 14:10:00,65.31,65.33,65.19,65.21,216409.0,64.0192,64.0388,63.9015,63.9211,216409.0
2024-12-12 14:20:00,65.2,65.21,65.07,65.08,182947.0,63.9113,63.9211,63.7839,63.7937,182947.0
2024-12-12 14:30:00,65.07,65.19,65.06,65.17,112464.0,63.7839,63.9015,63.7741,63.8819,112464.0
2024-12-12 14:40:00,65.17,65.2,65.11,65.14,125916.0,63.8819,63.9113,63.8231,63.8525,125916.0
2024-12-12 14:50:00,65.14,65.24,65.12,65.22,72903.0,63.8525,63.9505,63.8329,63.9309,72903.0
2024-12-12 15:00:00,65.22,65.32,65.2,65.31,131677.0,63.9309,64.029,63.9113,64.0192,131677.0
2024-12-12 15:10:00,65.31,65.33,65.23,65.27,182400.0,64.0192,64.0388,63.9407,63.9799,182400.0
2024-12-12 15:20:00,65.27,65.35,65.25,65.27,135613.0,63.9799,64.0584,63.9603,63.9799,135613.0
2024-12-12 15:30:00,65.27,65.33,65.25,65.29,189528.0,63.9799,64.0388,63.9603,63.9996,189528.0
2024-12-12 15:40:00,65.3,65.3,65.18,65.21,339166.0,64.0094,64.0094,63.8917,63.9211,339166.0
2024-12-12 15:50:00,65.2,65.23,64.95,65.01,994021.0,63.9113,63.9407,63.6663,63.7251,994021.0
2024-12-13 09:30:00,65.14,65.26,64.63,65.01,575173.0,63.8525,63.9701,63.3526,63.7251,575173.0
2024-12-13 09:40:00,65.01,65.02,64.54,64.71,259379.0,63.7251,63.7349,63.2644,63.431,259379.0
2024-12-13 09:50:00,64.67,64.7,64.37,64.4,222123.0,63.3918,63.4212,63.0977,63.1271,222123.0
2024-12-13 10:00:00,64.41,64.68,64.38,64.63,253159.0,63.1369,63.4016,63.1075,63.3526,253159.0
2024-12-13 10:10:00,64.62,64.65,64.42,64.45,121131.0,63.3428,63.3722,63.1467,63.1762,121131.0
2024-12-13 10:20:00,64.44,64.66,64.41,64.63,452674.0,63.1664,63.382,63.1369,63.3526,452674.0
2024-12-13 10:30:00,64.63,64.69,64.51,64.58,155335.0,63.3526,63.4114,63.235,63.3036,155335.0
2024-12-13 10:40:00,64.59,64.6,64.39,64.44,204651.0,63.3134,63.3232,63.1173,63.1664,204651.0
2024-12-13 10:50:00,64.43,64.56,64.4,64.55,208529.0,63.1565,63.284,63.1271,63.2742,208529.0
2024-12-13 11:00:00,64.56,64.64,64.43,64.64,182810.0,63.284,63.3624,63.1565,63.3624,182810.0
2024-12-13 11:10:00,64.63,64.65,64.49,64.53,124000.0,63.3526,63.3722,63.2154,63.2546,124000.0
2024-12-13 11:20:00,64.53,64.69,64.51,64.66,105373.0,63.2546,63.4114,63.235,63.382,105373.0
2024-12-13 11:30:00,64.65,64.65,64.52,64.56,144311.0,63.3722,63.3722,63.2448,63.284,144311.0
2024-12-13 11:40:00,64.57,64.58,64.4,64.44,125119.0,63.2938,63.3036,63.1271,63.1664,125119.0
2024-12-13 11:50:00,64.45,64.53,64.43,64.52,195051.0,63.1762,63.2546,63.1565,63.2448,195051.0
2024-12-13 12:00:00,64.51,64.52,64.36,64.41,112959.0,63.235,63.2448,63.0879,63.1369,112959.0
2024-12-13 12:10:00,64.4,64.44,64.33,64.43,228647.0,63.1271,63.1664,63.0585,63.1565,228647.0
2024-12-13 12:20:00,64.43,64.43,64.32,64.34,111798.0,63.1565,63.1565,63.0487,63.0683,111798.0
2024-12-13 12:30:00,64.33,64.34,64.24,64.27,94720.0,63.0585,63.0683,62.9703,62.9997,94720.0
2024-12-13 12:40:00,64.26,64.39,64.22,64.37,99078.0,62.9899,63.1173,62.9507,63.0977,99078.0
2024-12-13 12:50:00,64.37,64.6,64.36,64.53,290393.0,63.0977,63.3232,63.0879,63.2546,290393.0
2024-12-13 13:00:00,64.53,64.59,64.43,64.45,118967.0,63.2546,63.3134,63.1565,63.1762,118967.0
2024-12-13 13:10:00,64.45,64.55,64.41,64.54,64147.0,63.1762,63.2742,63.1369,63.2644,64147.0
2024-12-13 13:20:00,64.53,64.57,64.46,64.54,79319.0,63.2546,63.2938,63.186,63.2644,79319.0
2024-12-13 13:30:00,64.55,64.67,64.53,64.6,80022.0,63.2742,63.3918,63.2546,63.3232,80022.0
2024-12-13 13:40:00,64.59,64.61,64.53,64.56,133631.0,63.3134,63.333,63.2546,63.284,133631.0
2024-12-13 13:50:00,64.55,64.56,64.44,64.44,52416.0,63.2742,63.284,63.1664,63.1664,52416.0
2024-12-13 14:00:00,64.45,64.61,64.43,64.6,43502.0,63.1762,63.333,63.1565,63.3232,43502.0
2024-12-13 14:10:00,64.6,64.6,64.53,64.55,57065.0,63.3232,63.3232,63.2546,63.2742,57065.0
2024-12-13 14:20:00,64.55,64.55,64.49,64.52,35879.0,63.2742,63.2742,63.2154,63.2448,35879.0
2024-12-13 14:30:00,64.51,64.56,64.48,64.51,77894.0,63.235,63.284,63.2056,63.235,77894.0
2024-12-13 14:40:00,64.5,64.6,64.48,64.52,65228.0,63.2252,63.3232,63.2056,63.2448,65228.0
2024-12-13 14:50:00,64.53,64.58,64.49,64.52,37435.0,63.2546,63.3036,63.2154,63.2448,37435.0
2024-12-13 15:00:00,64.52,64.58,64.5,64.57,84151.0,63.2448,63.3036,63.2252,63.2938,84151.0
2024-12-13 15:10:00,64.58,64.61,64.55,64.56,234218.0,63.3036,63.333,63.2742,63.284,234218.0
2024-12-13 15:20:00,64.56,64.66,64.55,64.61,184459.0,63.284,63.382,63.2742,63.333,184459.0
2024-12-13 15:30:00,64.6,64.72,64.58,64.7,200303.0,63.3232,63.4408,63.3036,63.4212,200303.0
2024-12-13 15:40:00,64.7,64.75,64.64,64.75,429588.0,63.4212,63.4702,63.3624,63.4702,429588.0
2024-12-13 15:50:00,64.75,64.78,64.6,64.76,1103330.0,63.4702,63.4996,63.3232,63.48,1103330.0
2024-12-16 09:30:00,64.88,64.88,64.34,64.51,398144.0,63.5977,63.5977,63.0683,63.235,398144.0
2024-12-16 09:40:00,64.49,64.8,64.45,64.75,340902.0,63.2154,63.5192,63.1762,63.4702,340902.0
2024-12-16 09:50:00,64.75,64.78,64.45,64.58,200815.0,63.4702,63.4996,63.1762,63.3036,200815.0
2024-12-16 10:00:00,64.59,64.86,64.57,64.81,214520.0,63.3134,63.578,63.2938,63.529,214520.0
2024-12-16 10:10:00,64.82,64.84,64.35,64.45,202910.0,63.5388,63.5584,63.0781,63.1762,202910.0
2024-12-16 10:20:00,64.45,64.53,64.25,64.44,237133.0,63.1762,63.2546,62.9801,63.1664,237133.0
2024-12-16 10:30:00,64.45,64.63,64.43,64.56,257716.0,63.1762,63.3526,63.1565,63.284,257716.0
2024-12-16 10:40:00,64.57,64.89,64.57,64.88,410678.0,63.2938,63.6075,63.2938,63.5977,410678.0
2024-12-16 10:50:00,64.86,64.95,64.83,64.84,164516.0,63.578,63.6663,63.5486,63.5584,164516.0
2024-12-16 11:00:00,64.85,64.86,64.61,64.68,97252.0,63.5682,63.578,63.333,63.4016,97252.0
2024-12-16 11:10:00,64.68,64.83,64.65,64.78,524078.0,63.4016,63.5486,63.3722,63.4996,524078.0
2024-12-16 11:20:00,64.79,64.82,64.59,64.67,263174.0,63.5094,63.5388,63.3134,63.3918,263174.0
2024-12-16 11:30:00,64.67,64.74,64.65,64.67,128813.0,63.3918,63.4604,63.3722,63.3918,128813.0
2024-12-16 11:40:00,64.68,64.84,64.65,64.83,210726.0,63.4016,63.5584,63.3722,63.5486,210726.0
2024-12-16 11:50:00,64.83,64.85,64.75,64.8,234399.0,63.5486,63.5682,63.4702,63.5192,234399.0
2024-12-16 12:00:00,64.78,64.85,64.72,64.84,191547.0,63.4996,63.5682,63.4408,63.5584,191547.0
2024-12-16 12:10:00,64.84,64.93,64.83,64.84,182927.0,63.5584,63.6467,63.5486,63.5584,182927.0
2024-12-16 12:20:00,64.84,64.89,64.82,64.84,142234.0,63.5584,63.6075,63.5388,63.5584,142234.0
2024-12-16 12:30:00,64.83,64.85,64.72,64.78,64050.0,63.5486,63.5682,63.4408,63.4996,64050.0
2024-12-16 12:40:00,64.78,64.83,64.73,64.78,78352.0,63.4996,63.5486,63.4506,63.4996,78352.0
2024-12-16 12:50:00,64.78,64.95,64.77,64.95,62191.0,63.4996,63.6663,63.4898,63.6663,62191.0
2024-12-16 13:00:00,64.94,65.07,64.93,64.98,203237.0,63.6565,63.7839,63.6467,63.6957,203237.0
2024-12-16 13:10:00,64.99,65.04,64.98,65.0,257189.0,63.7055,63.7545,63.6957,63.7153,257189.0
2024-12-16 13:20:00,65.01,65.04,64.97,65.01,102050.0,63.7251,63.7545,63.6859,63.7251,102050.0
2024-12-16 13:30:00,65.0,65.05,64.98,65.0,111898.0,63.7153,63.7643,63.6957,63.7153,111898.0
2024-12-16 13:40:00,65.0,65.11,64.99,65.07,162484.0,63.7153,63.8231,63.7055,63.7839,162484.0
2024-12-16 13:50:00,65.06,65.11,65.04,65.11,157732.0,63.7741,63.8231,63.7545,63.8231,157732.0
2024-12-16 14:00:00,65.11,65.11,64.97,65.06,112246.0,63.8231,63.8231,63.6859,63.7741,112246.0
2024-12-16 14:10:00,65.06,65.06,64.95,64.96,96458.0,63.7741,63.7741,63.6663,63.6761,96458.0
2024-12-16 14:20:00,64.96,64.96,64.88,64.91,82364.0,63.6761,63.6761,63.5977,63.6271,82364.0
2024-12-16 14:30:00,64.91,64.95,64.84,64.88,134146.0,63.6271,63.6663,63.5584,63.5977,134146.0
2024-12-16 14:40:00,64.88,64.89,64.82,64.83,55097.0,63.5977,63.6075,63.5388,63.5486,55097.0
2024-12-16 14:50:00,64.83,65.05,64.81,65.03,165510.0,63.5486,63.7643,63.529,63.7447,165510.0
2024-12-16 15:00:00,65.01,65.06,64.96,65.02,181547.0,63.7251,63.7741,63.6761,63.7349,181547.0
2024-12-16 15:10:00,65.02,65.07,64.97,65.05,244893.0,63.7349,63.7839,63.6859,63.7643,244893.0
2024-12-16 15:20:00,65.04,65.05,64.96,64.96,163298.0,63.7545,63.7643,63.6761,63.6761,163298.0
2024-12-16 15:30:00,64.96,65.01,64.88,64.89,286527.0,63.6761,63.7251,63.5977,63.6075,286527.0
2024-12-16 15:40:00,64.89,64.95,64.82,64.95,419085.0,63.6075,63.6663,63.5388,63.6663,419085.0
2024-12-16 15:50:00,64.94,65.11,64.82,65.07,1013960.0,63.6565,63.8231,63.5388,63.7839,1013960.0
2024-12-17 09:30:00,64.6,64.97,64.47,64.91,441086.0,63.3232,63.6859,63.1958,63.6271,441086.0
2024-12-17 09:40:00,64.94,64.95,64.56,64.56,154860.0,63.6565,63.6663,63.284,63.284,154860.0
2024-12-17 09:50:00,64.56,64.98,64.56,64.89,139172.0,63.284,63.6957,63.284,63.6075,139172.0
2024-12-17 10:00:00,64.89,64.93,64.46,64.48,262575.0,63.6075,63.6467,63.186,63.2056,262575.0
2024-12-17 10:10:00,64.46,64.54,64.33,64.4,246130.0,63.186,63.2644,63.0585,63.1271,246130.0
2024-12-17 10:20:00,64.39,64.41,64.17,64.19,548314.0,63.1173,63.1369,62.9017,62.9213,548314.0
2024-12-17 10:30:00,64.19,64.28,64.04,64.16,351210.0,62.9213,63.0095,62.7743,62.8919,351210.0
2024-12-17 10:40:00,64.16,64.17,63.95,64.03,272932.0,62.8919,62.9017,62.686,62.7645,272932.0
2024-12-17 10:50:00,64.04,64.08,63.9,64.06,218373.0,62.7743,62.8135,62.637,62.7939,218373.0
2024-12-17 11:00:00,64.07,64.13,63.96,64.07,203995.0,62.8037,62.8625,62.6958,62.8037,203995.0
2024-12-17 11:10:00,64.07,64.16,63.94,64.0,328961.0,62.8037,62.8919,62.6762,62.735,328961.0
2024-12-17 11:20:00,64.0,64.02,63.82,63.97,465884.0,62.735,62.7547,62.5586,62.7056,465884.0
2024-12-17 11:30:00,63.96,64.06,63.88,63.96,195119.0,62.6958,62.7939,62.6174,62.6958,195119.0
2024-12-17 11:40:00,63.96,64.02,63.92,64.0,159729.0,62.6958,62.7547,62.6566,62.735,159729.0
2024-12-17 11:50:00,64.0,64.09,63.99,64.06,119509.0,62.735,62.8233,62.7252,62.7939,119509.0
2024-12-17 12:00:00,64.06,64.09,63.79,63.8,482662.0,62.7939,62.8233,62.5292,62.539,482662.0
2024-12-17 12:10:00,63.8,63.94,63.72,63.82,284525.0,62.539,62.6762,62.4606,62.5586,284525.0
2024-12-17 12:20:00,63.82,63.91,63.74,63.77,646574.0,62.5586,62.6468,62.4802,62.5096,646574.0
2024-12-17 12:30:00,63.77,63.77,63.66,63.74,267544.0,62.5096,62.5096,62.4018,62.4802,267544.0
2024-12-17 12:40:00,63.74,63.81,63.69,63.8,232407.0,62.4802,62.5488,62.4312,62.539,232407.0
2024-12-17 12:50:00,63.8,63.88,63.78,63.82,250439.0,62.539,62.6174,62.5194,62.5586,250439.0
2024-12-17 13:00:00,63.81,63.88,63.73,63.73,202431.0,62.5488,62.6174,62.4704,62.4704,202431.0
2024-12-17 13:10:00,63.73,63.76,63.65,63.65,172203.0,62.4704,62.4998,62.392,62.392,172203.0
2024-12-17 13:20:00,63.64,63.7,63.59,63.63,203444.0,62.3822,62.441,62.3332,62.3724,203444.0
2024-12-17 13:30:00,63.64,63.68,63.57,63.61,142531.0,62.3822,62.4214,62.3135,62.3528,142531.0
2024-12-17 13:40:00,63.61,63.69,63.54,63.64,356593.0,62.3528,62.4312,62.2841,62.3822,356593.0
2024-12-17 13:50:00,63.64,63.78,63.63,63.7,172131.0,62.3822,62.5194,62.3724,62.441,172131.0
2024-12-17 14:00:00,63.71,63.77,63.67,63.75,432093.0,62.4508,62.5096,62.4116,62.49,432093.0
2024-12-17 14:10:00,63.75,63.76,63.66,63.7,128579.0,62.49,62.4998,62.4018,62.441,128579.0
2024-12-17 14:20:00,63.7,63.71,63.55,63.55,226454.0,62.441,62.4508,62.2939,62.2939,226454.0
2024-12-17 14:30:00,63.55,63.55,63.36,63.47,707952.0,62.2939,62.2939,62.1077,62.2155,707952.0
2024-12-17 14:40:00,63.47,63.48,63.33,63.41,326797.0,62.2155,62.2253,62.0783,62.1567,326797.0
2024-12-17 14:50:00,63.41,63.46,63.35,63.45,262383.0,62.1567,62.2057,62.0979,62.1959,262383.0
2024-12-17 15:00:00,63.45,63.46,63.3,63.35,590516.0,62.1959,62.2057,62.0489,62.0979,590516.0
2024-12-17 15:10:00,63.35,63.46,63.29,63.35,308772.0,62.0979,62.2057,62.0391,62.0979,308772.0
2024-12-17 15:20:00,63.34,63.39,63.3,63.34,250971.0,62.0881,62.1371,62.0489,62.0881,250971.0
2024-12-17 15:30:00,63.34,63.44,63.29,63.41,343595.0,62.0881,62.1861,62.0391,62.1567,343595.0
2024-12-17 15:40:00,63.41,63.55,63.4,63.53,607801.0,62.1567,62.2939,62.1469,62.2743,607801.0
2024-12-17 15:50:00,63.54,63.68,63.5,63.56,1556146.0,62.2841,62.4214,62.2449,62.3037,1556146.0
2024-12-18 09:30:00,64.08,64.12,63.71,63.72,680966.0,62.8135,62.8527,62.4508,62.4606,680966.0
2024-12-18 09:40:00,63.73,64.04,63.66,64.01,356201.0,62.4704,62.7743,62.4018,62.7449,356201.0
2024-12-18 09:50:00,64.0,64.05,63.86,64.0,272824.0,62.735,62.7841,62.5978,62.735,272824.0
2024-12-18 10:00:00,64.0,64.15,63.83,63.91,269163.0,62.735,62.8821,62.5684,62.6468,269163.0
2024-12-18 10:10:00,63.9,64.01,63.75,63.98,136948.0,62.637,62.7449,62.49,62.7154,136948.0
2024-12-18 10:20:00,63.98,63.99,63.75,63.77,231746.0,62.7154,62.7252,62.49,62.5096,231746.0
2024-12-18 10:30:00,63.76,64.01,63.72,63.92,152501.0,62.4998,62.7449,62.4606,62.6566,152501.0
2024-12-18 10:40:00,63.9,63.96,63.79,63.84,107653.0,62.637,62.6958,62.5292,62.5782,107653.0
2024-12-18 10:50:00,63.85,63.99,63.83,63.89,198816.0,62.588,62.7252,62.5684,62.6272,198816.0
2024-12-18 11:00:00,63.89,63.96,63.63,63.68,146840.0,62.6272,62.6958,62.3724,62.4214,146840.0
2024-12-18 11:10:00,63.67,63.69,63.6,63.66,163749.0,62.4116,62.4312,62.343,62.4018,163749.0
2024-12-18 11:20:00,63.66,63.86,63.65,63.76,260376.0,62.4018,62.5978,62.392,62.4998,260376.0
2024-12-18 11:30:00,63.77,63.85,63.73,63.81,106649.0,62.5096,62.588,62.4704,62.5488,106649.0
2024-12-18 11:40:00,63.8,63.83,63.72,63.8,74578.0,62.539,62.5684,62.4606,62.539,74578.0
2024-12-18 11:50:00,63.8,63.82,63.75,63.81,101610.0,62.539,62.5586,62.49,62.5488,101610.0
2024-12-18 12:00:00,63.82,63.82,63.66,63.67,142192.0,62.5586,62.5586,62.4018,62.4116,142192.0
2024-12-18 12:10:00,63.67,63.78,63.62,63.78,120339.0,62.4116,62.5194,62.3626,62.5194,120339.0
2024-12-18 12:20:00,63.78,63.84,63.71,63.73,164900.0,62.5194,62.5782,62.4508,62.4704,164900.0
2024-12-18 12:30:00,63.72,63.78,63.7,63.74,87930.0,62.4606,62.5194,62.441,62.4802,87930.0
2024-12-18 12:40:00,63.75,63.79,63.7,63.75,88157.0,62.49,62.5292,62.441,62.49,88157.0
2024-12-18 12:50:00,63.75,63.83,63.74,63.78,108886.0,62.49,62.5684,62.4802,62.5194,108886.0
2024-12-18 13:00:00,63.79,63.8,63.75,63.79,85854.0,62.5292,62.539,62.49,62.5292,85854.0
2024-12-18 13:10:00,63.79,63.9,63.74,63.86,199558.0,62.5292,62.637,62.4802,62.5978,199558.0
2024-12-18 13:20:00,63.87,63.93,63.86,63.87,153388.0,62.6076,62.6664,62.5978,62.6076,153388.0
2024-12-18 13:30:00,63.87,64.1,63.85,64.05,164188.0,62.6076,62.8331,62.588,62.7841,164188.0
2024-12-18 13:40:00,64.05,64.25,64.02,64.2,774441.0,62.7841,62.9801,62.7547,62.9311,774441.0
2024-12-18 13:50:00,64.2,64.24,64.05,64.15,364573.0,62.9311,62.9703,62.7841,62.8821,364573.0
2024-12-18 14:00:00,64.15,64.15,62.99,63.07,862390.0,62.8821,62.8821,61.745,61.8234,862390.0
2024-12-18 14:10:00,63.08,63.15,62.53,62.78,1488010.0,61.8332,61.9018,61.2941,61.5392,1488010.0
2024-12-18 14:20:00,62.78,62.89,62.5,62.53,421619.0,61.5392,61.647,61.2647,61.2941,421619.0
2024-12-18 14:30:00,62.55,62.9,62.42,62.42,400311.0,61.3137,61.6568,61.1863,61.1863,400311.0
2024-12-18 14:40:00,62.41,62.65,61.91,62.13,855788.0,61.1765,61.4117,60.6864,60.902,855788.0
2024-12-18 14:50:00,62.13,62.19,61.51,61.58,1052651.0,60.902,60.9608,60.2943,60.3629,1052651.0
2024-12-18 15:00:00,61.59,61.84,61.44,61.76,1683184.0,60.3727,60.6177,60.2256,60.5393,1683184.0
2024-12-18 15:10:00,61.77,61.78,61.34,61.37,643991.0,60.5491,60.5589,60.1276,60.157,643991.0
2024-12-18 15:20:00,61.38,61.71,61.21,61.29,953014.0,60.1668,60.4903,60.0002,60.0786,953014.0
2024-12-18 15:30:00,61.28,61.34,60.72,60.74,922799.0,60.0688,60.1276,59.5199,59.5395,922799.0
2024-12-18 15:40:00,60.73,60.74,59.97,60.57,2030556.0,59.5297,59.5395,58.7847,59.3728,2030556.0
2024-12-18 15:50:00,60.54,60.71,60.18,60.27,3202866.0,59.3434,59.5101,58.9905,59.0788,3202866.0
2024-12-19 09:30:00,61.34,61.92,61.1,61.36,1914123.0,60.1276,60.6962,59.8924,60.1472,1914123.0
2024-12-19 09:40:00,61.37,61.76,61.04,61.13,1205928.0,60.157,60.5393,59.8336,59.9218,1205928.0
2024-12-19 09:50:00,61.13,61.23,60.84,61.15,989278.0,59.9218,60.0198,59.6375,59.9414,989278.0
2024-12-19 10:00:00,61.16,61.22,60.49,60.58,1398382.0,59.9512,60.01,59.2944,59.3826,1398382.0
2024-12-19 10:10:00,60.57,60.78,60.36,60.37,670532.0,59.3728,59.5787,59.167,59.1768,670532.0
2024-12-19 10:20:00,60.36,60.42,60.01,60.02,604167.0,59.167,59.2258,58.8239,58.8337,604167.0
2024-12-19 10:30:00,60.01,60.22,59.89,60.02,798825.0,58.8239,59.0298,58.7063,58.8337,798825.0
2024-12-19 10:40:00,60.02,60.52,59.98,60.52,659812.0,58.8337,59.3238,58.7945,59.3238,659812.0
2024-12-19 10:50:00,60.52,60.54,60.28,60.39,540583.0,59.3238,59.3434,59.0886,59.1964,540583.0
2024-12-19 11:00:00,60.37,60.42,60.15,60.19,438041.0,59.1768,59.2258,58.9611,59.0004,438041.0
2024-12-19 11:10:00,60.19,60.51,60.18,60.43,388985.0,59.0004,59.314,58.9905,59.2356,388985.0
2024-12-19 11:20:00,60.42,60.69,60.39,60.69,488456.0,59.2258,59.4905,59.1964,59.4905,488456.0
2024-12-19 11:30:00,60.69,60.76,60.47,60.63,828021.0,59.4905,59.5591,59.2748,59.4317,828021.0
2024-12-19 11:40:00,60.62,60.65,60.44,60.55,356745.0,59.4219,59.4513,59.2454,59.3532,356745.0
2024-12-19 11:50:00,60.55,60.56,60.35,60.44,224636.0,59.3532,59.363,59.1572,59.2454,224636.0
2024-12-19 12:00:00,60.44,60.47,60.28,60.3,233821.0,59.2454,59.2748,59.0886,59.1082,233821.0
2024-12-19 12:10:00,60.3,60.33,60.19,60.25,277457.0,59.1082,59.1376,59.0004,59.0592,277457.0
2024-12-19 12:20:00,60.24,60.25,60.11,60.16,424418.0,59.0494,59.0592,58.9219,58.9709,424418.0
2024-12-19 12:30:00,60.16,60.2,59.98,60.09,381516.0,58.9709,59.0102,58.7945,58.9023,381516.0
2024-12-19 12:40:00,60.09,60.13,59.93,59.99,264748.0,58.9023,58.9415,58.7455,58.8043,264748.0
2024-12-19 12:50:00,60.0,60.09,59.92,60.01,333532.0,58.8141,58.9023,58.7357,58.8239,333532.0
2024-12-19 13:00:00,60.01,60.01,59.68,59.87,415069.0,58.8239,58.8239,58.5004,58.6867,415069.0
2024-12-19 13:10:00,59.86,59.94,59.82,59.87,265509.0,58.6769,58.7553,58.6377,58.6867,265509.0
2024-12-19 13:20:00,59.87,60.03,59.76,60.03,279830.0,58.6867,58.8435,58.5789,58.8435,279830.0
2024-12-19 13:30:00,60.02,60.12,59.93,60.05,277834.0,58.8337,58.9317,58.7455,58.8631,277834.0
2024-12-19 13:40:00,60.04,60.18,60.01,60.07,414399.0,58.8533,58.9905,58.8239,58.8827,414399.0
2024-12-19 13:50:00,60.06,60.19,59.99,60.17,338296.0,58.8729,59.0004,58.8043,58.9807,338296.0
2024-12-19 14:00:00,60.16,60.19,59.92,59.93,214069.0,58.9709,59.0004,58.7357,58.7455,214069.0
2024-12-19 14:10:00,59.93,59.94,59.75,59.94,447579.0,58.7455,58.7553,58.569,58.7553,447579.0
2024-12-19 14:20:00,59.95,59.97,59.8,59.82,204324.0,58.7651,58.7847,58.6181,58.6377,204324.0
2024-12-19 14:30:00,59.82,59.93,59.78,59.92,117459.0,58.6377,58.7455,58.5985,58.7357,117459.0
2024-12-19 14:40:00,59.91,59.98,59.81,59.81,146099.0,58.7259,58.7945,58.6279,58.6279,146099.0
2024-12-19 14:50:00,59.81,59.96,59.75,59.75,406691.0,58.6279,58.7749,58.569,58.569,406691.0
2024-12-19 15:00:00,59.75,59.87,59.73,59.85,179833.0,58.569,58.6867,58.5494,58.6671,179833.0
2024-12-19 15:10:00,59.85,60.02,59.73,59.98,265590.0,58.6671,58.8337,58.5494,58.7945,265590.0
2024-12-19 15:20:00,59.98,60.13,59.93,60.04,514846.0,58.7945,58.9415,58.7455,58.8533,514846.0
2024-12-19 15:30:00,60.04,60.07,59.71,60.02,381613.0,58.8533,58.8827,58.5298,58.8337,381613.0
2024-12-19 15:40:00,60.03,60.06,59.92,59.95,413296.0,58.8435,58.8729,58.7357,58.7651,413296.0
2024-12-19 15:50:00,59.96,59.96,59.62,59.74,1149420.0,58.7749,58.7749,58.4416,58.5592,1149420.0
2024-12-20 09:30:00,59.4,60.44,59.28,60.44,1167318.0,58.226,59.2454,58.1083,59.2454,1167318.0
2024-12-20 09:40:00,60.42,60.43,60.09,60.25,1100269.0,59.2258,59.2356,58.9023,59.0592,1100269.0
2024-12-20 09:50:00,60.25,60.57,60.08,60.45,845904.0,59.0592,59.3728,58.8925,59.2552,845904.0
2024-12-20 10:00:00,60.46,60.66,60.29,60.33,708748.0,59.265,59.4611,59.0984,59.1376,708748.0
2024-12-20 10:10:00,60.31,60.52,60.2,60.49,495148.0,59.118,59.3238,59.0102,59.2944,495148.0
2024-12-20 10:20:00,60.48,60.58,60.34,60.57,532879.0,59.2846,59.3826,59.1474,59.3728,532879.0
2024-12-20 10:30:00,60.57,61.03,60.54,60.87,800619.0,59.3728,59.8237,59.3434,59.6669,800619.0
2024-12-20 10:40:00,60.87,61.03,60.78,60.79,428584.0,59.6669,59.8237,59.5787,59.5885,428584.0
2024-12-20 10:50:00,60.78,61.07,60.77,60.85,650916.0,59.5787,59.863,59.5689,59.6473,650916.0
2024-12-20 11:00:00,60.85,61.08,60.85,61.01,347690.0,59.6473,59.8728,59.6473,59.8041,347690.0
2024-12-20 11:10:00,61.01,61.11,60.85,60.89,501206.0,59.8041,59.9022,59.6473,59.6865,501206.0
2024-12-20 11:20:00,60.89,61.04,60.83,60.89,407080.0,59.6865,59.8336,59.6277,59.6865,407080.0
2024-12-20 11:30:00,60.89,61.25,60.88,61.25,358934.0,59.6865,60.0394,59.6767,60.0394,358934.0
2024-12-20 11:40:00,61.24,61.46,61.16,61.24,642209.0,60.0296,60.2453,59.9512,60.0296,642209.0
2024-12-20 11:50:00,61.25,61.28,61.05,61.13,305077.0,60.0394,60.0688,59.8434,59.9218,305077.0
2024-12-20 12:00:00,61.13,61.2,60.97,61.0,106384.0,59.9218,59.9904,59.7649,59.7943,106384.0
2024-12-20 12:10:00,61.0,61.03,60.89,60.98,169264.0,59.7943,59.8237,59.6865,59.7747,169264.0
2024-12-20 12:20:00,60.98,61.07,60.89,61.04,258628.0,59.7747,59.863,59.6865,59.8336,258628.0
2024-12-20 12:30:00,61.03,61.09,60.81,61.09,272720.0,59.8237,59.8826,59.6081,59.8826,272720.0
2024-12-20 12:40:00,61.09,61.09,60.94,61.07,109091.0,59.8826,59.8826,59.7355,59.863,109091.0
2024-12-20 12:50:00,61.07,61.12,60.99,61.02,100356.0,59.863,59.912,59.7845,59.8139,100356.0
2024-12-20 13:00:00,61.02,61.03,60.79,60.86,161720.0,59.8139,59.8237,59.5885,59.6571,161720.0
2024-12-20 13:10:00,60.86,60.89,60.65,60.78,190898.0,59.6571,59.6865,59.4513,59.5787,190898.0
2024-12-20 13:20:00,60.77,60.77,60.59,60.64,147897.0,59.5689,59.5689,59.3924,59.4415,147897.0
2024-12-20 13:30:00,60.64,60.79,60.62,60.69,186678.0,59.4415,59.5885,59.4219,59.4905,186678.0
2024-12-20 13:40:00,60.7,60.8,60.67,60.69,129109.0,59.5003,59.5983,59.4709,59.4905,129109.0
2024-12-20 13:50:00,60.69,60.96,60.66,60.82,149102.0,59.4905,59.7551,59.4611,59.6179,149102.0
2024-12-20 14:00:00,60.82,60.83,60.71,60.82,103212.0,59.6179,59.6277,59.5101,59.6179,103212.0
2024-12-20 14:10:00,60.81,60.84,60.74,60.76,198444.0,59.6081,59.6375,59.5395,59.5591,198444.0
2024-12-20 14:20:00,60.77,60.92,60.76,60.88,106403.0,59.5689,59.7159,59.5591,59.6767,106403.0
2024-12-20 14:30:00,60.86,61.03,60.86,60.95,105417.0,59.6571,59.8237,59.6571,59.7453,105417.0
2024-12-20 14:40:00,60.94,61.02,60.92,60.93,78984.0,59.7355,59.8139,59.7159,59.7257,78984.0
2024-12-20 14:50:00,60.94,61.01,60.87,60.93,132886.0,59.7355,59.8041,59.6669,59.7257,132886.0
2024-12-20 15:00:00,60.93,60.97,60.84,60.87,116915.0,59.7257,59.7649,59.6375,59.6669,116915.0
2024-12-20 15:10:00,60.88,60.9,60.76,60.78,123812.0,59.6767,59.6963,59.5591,59.5787,123812.0
2024-12-20 15:20:00,60.78,60.82,60.68,60.8,157451.0,59.5787,59.6179,59.4807,59.5983,157451.0
2024-12-20 15:30:00,60.8,60.99,60.55,60.9,311071.0,59.5983,59.7845,59.3532,59.6963,311071.0
2024-12-20 15:40:00,60.9,60.97,60.8,60.82,480835.0,59.6963,59.7649,59.5983,59.6179,480835.0
2024-12-20 15:50:00,60.81,60.83,60.63,60.78,1378396.0,59.6081,59.6277,59.4317,59.5787,1378396.0
2024-12-23 09:30:00,60.03,60.41,59.85,60.16,821485.0,59.244,59.619,59.0663,59.3723,821485.0
2024-12-23 09:40:00,60.16,60.48,59.97,60.17,900092.0,59.3723,59.6881,59.1847,59.3821,900092.0
2024-12-23 09:50:00,60.16,60.34,60.14,60.22,151555.0,59.3723,59.5499,59.3525,59.4315,151555.0
2024-12-23 10:00:00,60.22,60.31,60.05,60.12,218146.0,59.4315,59.5203,59.2637,59.3328,218146.0
2024-12-23 10:10:00,60.12,60.16,59.97,60.05,247970.0,59.3328,59.3723,59.1847,59.2637,247970.0
2024-12-23 10:20:00,60.05,60.33,59.92,60.32,95832.0,59.2637,59.54,59.1354,59.5302,95832.0
2024-12-23 10:30:00,60.34,60.38,60.23,60.26,105689.0,59.5499,59.5894,59.4413,59.4709,105689.0
2024-12-23 10:40:00,60.25,60.25,60.0,60.02,165376.0,59.4611,59.4611,59.2144,59.2341,165376.0
2024-12-23 10:50:00,60.03,60.12,59.86,60.06,194287.0,59.244,59.3328,59.0762,59.2736,194287.0
2024-12-23 11:00:00,60.07,60.28,60.04,60.11,118689.0,59.2834,59.4907,59.2538,59.3229,118689.0
2024-12-23 11:10:00,60.1,60.26,60.09,60.18,81094.0,59.313,59.4709,59.3032,59.392,81094.0
2024-12-23 11:20:00,60.18,60.31,60.13,60.27,102113.0,59.392,59.5203,59.3427,59.4808,102113.0
2024-12-23 11:30:00,60.27,60.44,60.24,60.43,63720.0,59.4808,59.6486,59.4512,59.6387,63720.0
2024-12-23 11:40:00,60.43,60.57,60.43,60.53,90699.0,59.6387,59.7769,59.6387,59.7374,90699.0
2024-12-23 11:50:00,60.54,60.62,60.51,60.62,79016.0,59.7473,59.8262,59.7177,59.8262,79016.0
2024-12-23 12:00:00,60.62,60.72,60.59,60.7,306175.0,59.8262,59.9249,59.7966,59.9052,306175.0
2024-12-23 12:10:00,60.69,60.74,60.54,60.63,167279.0,59.8953,59.9447,59.7473,59.8361,167279.0
2024-12-23 12:20:00,60.62,60.71,60.59,60.67,87943.0,59.8262,59.9151,59.7966,59.8756,87943.0
2024-12-23 12:30:00,60.67,60.68,60.49,60.57,83270.0,59.8756,59.8854,59.6979,59.7769,83270.0
2024-12-23 12:40:00,60.57,60.57,60.44,60.53,94125.0,59.7769,59.7769,59.6486,59.7374,94125.0
2024-12-23 12:50:00,60.52,60.64,60.46,60.55,151517.0,59.7275,59.846,59.6683,59.7572,151517.0
2024-12-23 13:00:00,60.54,60.74,60.51,60.65,419724.0,59.7473,59.9447,59.7177,59.8558,419724.0
2024-12-23 13:10:00,60.65,60.71,60.61,60.68,205026.0,59.8558,59.9151,59.8164,59.8854,205026.0
2024-12-23 13:20:00,60.68,60.68,60.52,60.6,145364.0,59.8854,59.8854,59.7275,59.8065,145364.0
2024-12-23 13:30:00,60.59,60.61,60.54,60.58,140792.0,59.7966,59.8164,59.7473,59.7868,140792.0
2024-12-23 13:40:00,60.58,60.59,60.44,60.51,93150.0,59.7868,59.7966,59.6486,59.7177,93150.0
2024-12-23 13:50:00,60.5,60.56,60.43,60.47,196614.0,59.7078,59.767,59.6387,59.6782,196614.0
2024-12-23 14:00:00,60.47,60.49,60.39,60.42,76236.0,59.6782,59.6979,59.5992,59.6289,76236.0
2024-12-23 14:10:00,60.42,60.44,60.36,60.39,85664.0,59.6289,59.6486,59.5696,59.5992,85664.0
2024-12-23 14:20:00,60.4,60.41,60.29,60.41,93334.0,59.6091,59.619,59.5006,59.619,93334.0
2024-12-23 14:30:00,60.41,60.46,60.33,60.35,95815.0,59.619,59.6683,59.54,59.5598,95815.0
2024-12-23 14:40:00,60.35,60.45,60.32,60.38,49163.0,59.5598,59.6585,59.5302,59.5894,49163.0
2024-12-23 14:50:00,60.38,60.43,60.32,60.36,119851.0,59.5894,59.6387,59.5302,59.5696,119851.0
2024-12-23 15:00:00,60.35,60.48,60.35,60.47,76578.0,59.5598,59.6881,59.5598,59.6782,76578.0
2024-12-23 15:10:00,60.46,60.46,60.3,60.33,123054.0,59.6683,59.6683,59.5104,59.54,123054.0
2024-12-23 15:20:00,60.34,60.52,60.32,60.46,368170.0,59.5499,59.7275,59.5302,59.6683,368170.0
2024-12-23 15:30:00,60.46,60.52,60.4,60.51,89232.0,59.6683,59.7275,59.6091,59.7177,89232.0
2024-12-23 15:40:00,60.51,60.58,60.36,60.39,228520.0,59.7177,59.7868,59.5696,59.5992,228520.0
2024-12-23 15:50:00,60.38,60.62,60.38,60.58,474980.0,59.5894,59.8262,59.5894,59.7868,474980.0
2024-12-24 09:30:00,60.6,60.95,60.42,60.85,249957.0,59.8065,60.1519,59.6289,60.0532,249957.0
2024-12-24 09:40:00,60.86,60.92,60.52,60.68,156173.0,60.0631,60.1223,59.7275,59.8854,156173.0
2024-12-24 09:50:00,60.69,60.73,60.53,60.57,99107.0,59.8953,59.9348,59.7374,59.7769,99107.0
2024-12-24 10:00:00,60.58,60.64,60.38,60.38,177424.0,59.7868,59.846,59.5894,59.5894,177424.0
2024-12-24 10:10:00,60.39,60.59,60.38,60.54,75041.0,59.5992,59.7966,59.5894,59.7473,75041.0
2024-12-24 10:20:00,60.52,60.57,60.47,60.5,51275.0,59.7275,59.7769,59.6782,59.7078,51275.0
2024-12-24 10:30:00,60.5,60.55,60.4,60.44,78194.0,59.7078,59.7572,59.6091,59.6486,78194.0
2024-12-24 10:40:00,60.44,60.53,60.37,60.5,120168.0,59.6486,59.7374,59.5795,59.7078,120168.0
2024-12-24 10:50:00,60.51,60.6,60.5,60.6,76345.0,59.7177,59.8065,59.7078,59.8065,76345.0
2024-12-24 11:00:00,60.6,60.6,60.43,60.53,74289.0,59.8065,59.8065,59.6387,59.7374,74289.0
2024-12-24 11:10:00,60.53,60.54,60.31,60.38,111577.0,59.7374,59.7473,59.5203,59.5894,111577.0
2024-12-24 11:20:00,60.38,60.48,60.34,60.34,143472.0,59.5894,59.6881,59.5499,59.5499,143472.0
2024-12-24 11:30:00,60.34,60.53,60.33,60.5,278921.0,59.5499,59.7374,59.54,59.7078,278921.0
2024-12-24 11:40:00,60.51,60.63,60.46,60.62,32339.0,59.7177,59.8361,59.6683,59.8262,32339.0
2024-12-24 11:50:00,60.61,60.61,60.44,60.48,351426.0,59.8164,59.8164,59.6486,59.6881,351426.0
2024-12-24 12:00:00,60.48,60.6,60.46,60.6,75126.0,59.6881,59.8065,59.6683,59.8065,75126.0
2024-12-24 12:10:00,60.6,60.7,60.59,60.69,107083.0,59.8065,59.9052,59.7966,59.8953,107083.0
2024-12-24 12:20:00,60.7,60.8,60.68,60.78,98398.0,59.9052,60.0039,59.8854,59.9841,98398.0
2024-12-24 12:30:00,60.78,60.79,60.62,60.77,124733.0,59.9841,59.994,59.8262,59.9743,124733.0
2024-12-24 12:40:00,60.77,60.86,60.76,60.84,259948.0,59.9743,60.0631,59.9644,60.0434,259948.0
2024-12-24 12:50:00,60.83,61.11,60.83,61.04,651861.0,60.0335,60.3098,60.0335,60.2407,651861.0
2024-12-26 09:30:00,60.58,60.64,60.28,60.32,991994.0,59.7868,59.846,59.4907,59.5302,991994.0
2024-12-26 09:40:00,60.34,60.71,60.34,60.71,224133.0,59.5499,59.9151,59.5499,59.9151,224133.0
2024-12-26 09:50:00,60.72,60.78,60.48,60.7,195833.0,59.9249,59.9841,59.6881,59.9052,195833.0
2024-12-26 10:00:00,60.7,60.7,60.52,60.54,103514.0,59.9052,59.9052,59.7275,59.7473,103514.0
2024-12-26 10:10:00,60.55,60.79,60.53,60.77,86608.0,59.7572,59.994,59.7374,59.9743,86608.0
2024-12-26 10:20:00,60.78,60.86,60.66,60.69,61596.0,59.9841,60.0631,59.8657,59.8953,61596.0
2024-12-26 10:30:00,60.68,60.9,60.66,60.73,113944.0,59.8854,60.1026,59.8657,59.9348,113944.0
2024-12-26 10:40:00,60.73,60.87,60.68,60.87,39711.0,59.9348,60.073,59.8854,60.073,39711.0
2024-12-26 10:50:00,60.88,60.95,60.86,60.94,32889.0,60.0828,60.1519,60.0631,60.142,32889.0
2024-12-26 11:00:00,60.94,61.01,60.9,61.0,76998.0,60.142,60.2111,60.1026,60.2013,76998.0
2024-12-26 11:10:00,60.99,61.07,60.98,61.02,132311.0,60.1914,60.2703,60.1815,60.221,132311.0
2024-12-26 11:20:00,61.02,61.02,60.88,60.97,78382.0,60.221,60.221,60.0828,60.1717,78382.0
2024-12-26 11:30:00,60.96,61.0,60.87,60.9,148159.0,60.1618,60.2013,60.073,60.1026,148159.0
2024-12-26 11:40:00,60.9,60.98,60.9,60.97,111836.0,60.1026,60.1815,60.1026,60.1717,111836.0
2024-12-26 11:50:00,60.97,61.1,60.97,61.08,70549.0,60.1717,60.3,60.1717,60.2802,70549.0
2024-12-26 12:00:00,61.08,61.09,61.02,61.04,31488.0,60.2802,60.2901,60.221,60.2407,31488.0
2024-12-26 12:10:00,61.04,61.07,60.99,60.99,35918.0,60.2407,60.2703,60.1914,60.1914,35918.0
2024-12-26 12:20:00,60.99,61.01,60.88,60.88,56590.0,60.1914,60.2111,60.0828,60.0828,56590.0
2024-12-26 12:30:00,60.89,61.0,60.86,60.97,51417.0,60.0927,60.2013,60.0631,60.1717,51417.0
2024-12-26 12:40:00,60.97,61.02,60.89,60.94,57881.0,60.1717,60.221,60.0927,60.142,57881.0
2024-12-26 12:50:00,60.94,60.99,60.87,60.9,33526.0,60.142,60.1914,60.073,60.1026,33526.0
2024-12-26 13:00:00,60.9,61.09,60.9,61.08,147157.0,60.1026,60.2901,60.1026,60.2802,147157.0
2024-12-26 13:10:00,61.07,61.15,61.01,61.14,72097.0,60.2703,60.3493,60.2111,60.3394,72097.0
2024-12-26 13:20:00,61.14,61.23,61.11,61.15,41289.0,60.3394,60.4282,60.3098,60.3493,41289.0
2024-12-26 13:30:00,61.17,61.17,61.07,61.11,41238.0,60.369,60.369,60.2703,60.3098,41238.0
2024-12-26 13:40:00,61.1,61.11,60.98,61.02,63769.0,60.3,60.3098,60.1815,60.221,63769.0
2024-12-26 13:50:00,61.03,61.08,60.99,61.03,36124.0,60.2309,60.2802,60.1914,60.2309,36124.0
2024-12-26 14:00:00,61.02,61.1,61.0,61.05,76507.0,60.221,60.3,60.2013,60.2506,76507.0
2024-12-26 14:10:00,61.05,61.09,61.02,61.05,35207.0,60.2506,60.2901,60.221,60.2506,35207.0
2024-12-26 14:20:00,61.05,61.09,61.0,61.01,84285.0,60.2506,60.2901,60.2013,60.2111,84285.0
2024-12-26 14:30:00,61.01,61.05,60.96,61.01,37905.0,60.2111,60.2506,60.1618,60.2111,37905.0
2024-12-26 14:40:00,61.0,61.04,60.98,61.0,79690.0,60.2013,60.2407,60.1815,60.2013,79690.0
2024-12-26 14:50:00,60.99,61.07,60.98,61.02,50576.0,60.1914,60.2703,60.1815,60.221,50576.0
2024-12-26 15:00:00,61.01,61.13,60.99,61.12,80010.0,60.2111,60.3296,60.1914,60.3197,80010.0
2024-12-26 15:10:00,61.12,61.13,60.96,61.0,53500.0,60.3197,60.3296,60.1618,60.2013,53500.0
2024-12-26 15:20:00,61.01,61.07,61.01,61.05,139017.0,60.2111,60.2703,60.2111,60.2506,139017.0
2024-12-26 15:30:00,61.05,61.2,61.01,61.16,229238.0,60.2506,60.3986,60.2111,60.3592,229238.0
2024-12-26 15:40:00,61.16,61.36,61.15,61.36,348213.0,60.3592,60.5565,60.3493,60.5565,348213.0
2024-12-26 15:50:00,61.36,61.39,61.27,61.31,797688.0,60.5565,60.5862,60.4677,60.5072,797688.0
2024-12-27 09:30:00,60.9,61.26,60.73,61.07,449214.0,60.1026,60.4579,59.9348,60.2703,449214.0
2024-12-27 09:40:00,61.07,61.46,61.05,61.4,167723.0,60.2703,60.6552,60.2506,60.596,167723.0
2024-12-27 09:50:00,61.37,61.41,61.16,61.19,93306.0,60.5664,60.6059,60.3592,60.3888,93306.0
2024-12-27 10:00:00,61.21,61.27,60.8,60.9,309399.0,60.4085,60.4677,60.0039,60.1026,309399.0
2024-12-27 10:10:00,60.91,60.91,60.5,60.52,180103.0,60.1124,60.1124,59.7078,59.7275,180103.0
2024-12-27 10:20:00,60.52,60.65,60.35,60.36,167053.0,59.7275,59.8558,59.5598,59.5696,167053.0
2024-12-27 10:30:00,60.34,60.51,60.3,60.39,137815.0,59.5499,59.7177,59.5104,59.5992,137815.0
2024-12-27 10:40:00,60.38,60.74,60.36,60.73,133315.0,59.5894,59.9447,59.5696,59.9348,133315.0
2024-12-27 10:50:00,60.73,60.78,60.65,60.67,79038.0,59.9348,59.9841,59.8558,59.8756,79038.0
2024-12-27 11:00:00,60.66,60.67,60.49,60.51,116038.0,59.8657,59.8756,59.6979,59.7177,116038.0
2024-12-27 11:10:00,60.51,60.55,60.31,60.31,113493.0,59.7177,59.7572,59.5203,59.5203,113493.0
2024-12-27 11:20:00,60.3,60.51,60.28,60.49,125756.0,59.5104,59.7177,59.4907,59.6979,125756.0
2024-12-27 11:30:00,60.48,60.52,60.42,60.46,88318.0,59.6881,59.7275,59.6289,59.6683,88318.0
2024-12-27 11:40:00,60.44,60.48,60.17,60.19,199206.0,59.6486,59.6881,59.3821,59.4019,199206.0
2024-12-27 11:50:00,60.2,60.21,60.04,60.13,563470.0,59.4117,59.4216,59.2538,59.3427,563470.0
2024-12-27 12:00:00,60.12,60.23,60.08,60.17,104402.0,59.3328,59.4413,59.2933,59.3821,104402.0
2024-12-27 12:10:00,60.18,60.2,60.05,60.06,397058.0,59.392,59.4117,59.2637,59.2736,397058.0
2024-12-27 12:20:00,60.05,60.15,60.02,60.1,134862.0,59.2637,59.3624,59.2341,59.313,134862.0
2024-12-27 12:30:00,60.11,60.2,60.02,60.09,143116.0,59.3229,59.4117,59.2341,59.3032,143116.0
2024-12-27 12:40:00,60.1,60.17,60.08,60.1,92045.0,59.313,59.3821,59.2933,59.313,92045.0
2024-12-27 12:50:00,60.1,60.23,60.08,60.17,84577.0,59.313,59.4413,59.2933,59.3821,84577.0
2024-12-27 13:00:00,60.18,60.33,60.17,60.29,103960.0,59.392,59.54,59.3821,59.5006,103960.0
2024-12-27 13:10:00,60.29,60.33,60.27,60.33,82646.0,59.5006,59.54,59.4808,59.54,82646.0
2024-12-27 13:20:00,60.34,60.39,60.3,60.35,125226.0,59.5499,59.5992,59.5104,59.5598,125226.0
2024-12-27 13:30:00,60.34,60.44,60.31,60.42,103977.0,59.5499,59.6486,59.5203,59.6289,103977.0
2024-12-27 13:40:00,60.42,60.45,60.37,60.42,58809.0,59.6289,59.6585,59.5795,59.6289,58809.0
2024-12-27 13:50:00,60.41,60.5,60.41,60.48,50429.0,59.619,59.7078,59.619,59.6881,50429.0
2024-12-27 14:00:00,60.47,60.54,60.39,60.51,67728.0,59.6782,59.7473,59.5992,59.7177,67728.0
2024-12-27 14:10:00,60.51,60.57,60.48,60.57,97354.0,59.7177,59.7769,59.6881,59.7769,97354.0
2024-12-27 14:20:00,60.57,60.57,60.44,60.49,119967.0,59.7769,59.7769,59.6486,59.6979,119967.0
2024-12-27 14:30:00,60.49,60.55,60.45,60.53,62689.0,59.6979,59.7572,59.6585,59.7374,62689.0
2024-12-27 14:40:00,60.53,60.71,60.53,60.71,64324.0,59.7374,59.9151,59.7374,59.9151,64324.0
2024-12-27 14:50:00,60.71,60.71,60.61,60.66,146664.0,59.9151,59.9151,59.8164,59.8657,146664.0
2024-12-27 15:00:00,60.67,60.67,60.54,60.66,142460.0,59.8756,59.8756,59.7473,59.8657,142460.0
2024-12-27 15:10:00,60.65,60.65,60.48,60.53,118601.0,59.8558,59.8558,59.6881,59.7374,118601.0
2024-12-27 15:20:00,60.54,60.54,60.43,60.46,111721.0,59.7473,59.7473,59.6387,59.6683,111721.0
2024-12-27 15:30:00,60.45,60.49,60.4,60.42,102824.0,59.6585,59.6979,59.6091,59.6289,102824.0
2024-12-27 15:40:00,60.42,60.44,60.25,60.44,278674.0,59.6289,59.6486,59.4611,59.6486,278674.0
2024-12-27 15:50:00,60.44,60.63,60.43,60.57,696842.0,59.6486,59.8361,59.6387,59.7769,696842.0
2024-12-30 09:30:00,60.17,60.37,59.82,59.92,385648.0,59.3821,59.5795,59.0367,59.1354,385648.0
2024-12-30 09:40:00,59.94,60.04,59.74,59.75,306261.0,59.1551,59.2538,58.9578,58.9676,306261.0
2024-12-30 09:50:00,59.73,59.85,59.61,59.68,196521.0,58.9479,59.0663,58.8295,58.8985,196521.0
2024-12-30 10:00:00,59.66,60.01,59.59,59.86,181586.0,58.8788,59.2242,58.8097,59.0762,181586.0
2024-12-30 10:10:00,59.86,59.92,59.77,59.83,89350.0,59.0762,59.1354,58.9874,59.0466,89350.0
2024-12-30 10:20:00,59.83,60.06,59.79,59.85,71232.0,59.0466,59.2736,59.0071,59.0663,71232.0
2024-12-30 10:30:00,59.85,59.98,59.78,59.95,113461.0,59.0663,59.1946,58.9972,59.165,113461.0
2024-12-30 10:40:00,59.93,60.07,59.89,59.96,84797.0,59.1453,59.2834,59.1058,59.1749,84797.0
2024-12-30 10:50:00,59.97,60.22,59.97,60.21,96138.0,59.1847,59.4315,59.1847,59.4216,96138.0
2024-12-30 11:00:00,60.2,60.34,60.11,60.33,95383.0,59.4117,59.5499,59.3229,59.54,95383.0
2024-12-30 11:10:00,60.34,60.37,60.25,60.25,116791.0,59.5499,59.5795,59.4611,59.4611,116791.0
2024-12-30 11:20:00,60.26,60.35,60.24,60.29,64690.0,59.4709,59.5598,59.4512,59.5006,64690.0
2024-12-30 11:30:00,60.29,60.41,60.26,60.36,56002.0,59.5006,59.619,59.4709,59.5696,56002.0
2024-12-30 11:40:00,60.36,60.48,60.24,60.24,51257.0,59.5696,59.6881,59.4512,59.4512,51257.0
2024-12-30 11:50:00,60.25,60.45,60.25,60.42,41275.0,59.4611,59.6585,59.4611,59.6289,41275.0
2024-12-30 12:00:00,60.41,60.55,60.39,60.49,56759.0,59.619,59.7572,59.5992,59.6979,56759.0
2024-12-30 12:10:00,60.49,60.53,60.4,60.43,63600.0,59.6979,59.7374,59.6091,59.6387,63600.0
2024-12-30 12:20:00,60.42,60.47,60.36,60.43,46905.0,59.6289,59.6782,59.5696,59.6387,46905.0
2024-12-30 12:30:00,60.43,60.44,60.37,60.38,54926.0,59.6387,59.6486,59.5795,59.5894,54926.0
2024-12-30 12:40:00,60.38,60.54,60.36,60.54,80009.0,59.5894,59.7473,59.5696,59.7473,80009.0
2024-12-30 12:50:00,60.54,60.58,60.35,60.48,108432.0,59.7473,59.7868,59.5598,59.6881,108432.0
2024-12-30 13:00:00,60.47,60.59,60.4,60.59,77038.0,59.6782,59.7966,59.6091,59.7966,77038.0
2024-12-30 13:10:00,60.61,60.69,60.58,60.6,90968.0,59.8164,59.8953,59.7868,59.8065,90968.0
2024-12-30 13:20:00,60.59,60.62,60.48,60.5,33225.0,59.7966,59.8262,59.6881,59.7078,33225.0
2024-12-30 13:30:00,60.49,60.56,60.45,60.52,29574.0,59.6979,59.767,59.6585,59.7275,29574.0
2024-12-30 13:40:00,60.52,60.62,60.52,60.57,44486.0,59.7275,59.8262,59.7275,59.7769,44486.0
2024-12-30 13:50:00,60.57,60.69,60.57,60.65,33514.0,59.7769,59.8953,59.7769,59.8558,33514.0
2024-12-30 14:00:00,60.65,60.72,60.53,60.61,58323.0,59.8558,59.9249,59.7374,59.8164,58323.0
2024-12-30 14:10:00,60.63,60.63,60.52,60.57,58125.0,59.8361,59.8361,59.7275,59.7769,58125.0
2024-12-30 14:20:00,60.58,60.67,60.51,60.61,63564.0,59.7868,59.8756,59.7177,59.8164,63564.0
2024-12-30 14:30:00,60.62,60.66,60.58,60.62,45199.0,59.8262,59.8657,59.7868,59.8262,45199.0
2024-12-30 14:40:00,60.62,60.63,60.57,60.57,51133.0,59.8262,59.8361,59.7769,59.7769,51133.0
2024-12-30 14:50:00,60.57,60.62,60.54,60.55,40471.0,59.7769,59.8262,59.7473,59.7572,40471.0
2024-12-30 15:00:00,60.55,60.6,60.54,60.59,58214.0,59.7572,59.8065,59.7473,59.7966,58214.0
2024-12-30 15:10:00,60.59,60.76,60.55,60.74,99163.0,59.7966,59.9644,59.7572,59.9447,99163.0
2024-12-30 15:20:00,60.74,60.76,60.61,60.61,125013.0,59.9447,59.9644,59.8164,59.8164,125013.0
2024-12-30 15:30:00,60.62,60.64,60.54,60.57,104136.0,59.8262,59.846,59.7473,59.7769,104136.0
2024-12-30 15:40:00,60.57,60.72,60.54,60.7,148889.0,59.7769,59.9249,59.7473,59.9052,148889.0
2024-12-30 15:50:00,60.7,60.73,60.38,60.41,850647.0,59.9052,59.9348,59.5894,59.619,850647.0
2024-12-31 09:30:00,60.62,60.95,60.57,60.73,280194.0,59.8262,60.1519,59.7769,59.9348,280194.0
2024-12-31 09:40:00,60.7,60.92,60.63,60.84,215399.0,59.9052,60.1223,59.8361,60.0434,215399.0
2024-12-31 09:50:00,60.83,60.92,60.66,60.92,111226.0,60.0335,60.1223,59.8657,60.1223,111226.0
2024-12-31 10:00:00,60.89,61.0,60.74,60.77,156872.0,60.0927,60.2013,59.9447,59.9743,156872.0
2024-12-31 10:10:00,60.76,60.94,60.72,60.9,58131.0,59.9644,60.142,59.9249,60.1026,58131.0
2024-12-31 10:20:00,60.89,61.02,60.81,60.87,111539.0,60.0927,60.221,60.0137,60.073,111539.0
2024-12-31 10:30:00,60.87,60.88,60.63,60.76,59922.0,60.073,60.0828,59.8361,59.9644,59922.0
2024-12-31 10:40:00,60.77,60.77,60.54,60.64,62480.0,59.9743,59.9743,59.7473,59.846,62480.0
2024-12-31 10:50:00,60.64,60.69,60.52,60.54,66753.0,59.846,59.8953,59.7275,59.7473,66753.0
2024-12-31 11:00:00,60.54,60.6,60.45,60.58,99494.0,59.7473,59.8065,59.6585,59.7868,99494.0
2024-12-31 11:10:00,60.59,60.73,60.51,60.6,136270.0,59.7966,59.9348,59.7177,59.8065,136270.0
2024-12-31 11:20:00,60.6,60.65,60.5,60.51,155927.0,59.8065,59.8558,59.7078,59.7177,155927.0
2024-12-31 11:30:00,60.51,60.58,60.46,60.51,243645.0,59.7177,59.7868,59.6683,59.7177,243645.0
2024-12-31 11:40:00,60.51,60.67,60.48,60.6,80232.0,59.7177,59.8756,59.6881,59.8065,80232.0
2024-12-31 11:50:00,60.59,60.64,60.48,60.52,115623.0,59.7966,59.846,59.6881,59.7275,115623.0
2024-12-31 12:00:00,60.52,60.52,60.37,60.44,154790.0,59.7275,59.7275,59.5795,59.6486,154790.0
2024-12-31 12:10:00,60.43,60.43,60.24,60.31,122680.0,59.6387,59.6387,59.4512,59.5203,122680.0
2024-12-31 12:20:00,60.31,60.33,60.16,60.2,129328.0,59.5203,59.54,59.3723,59.4117,129328.0
2024-12-31 12:30:00,60.2,60.24,60.14,60.17,90320.0,59.4117,59.4512,59.3525,59.3821,90320.0
2024-12-31 12:40:00,60.17,60.28,60.14,60.27,76422.0,59.3821,59.4907,59.3525,59.4808,76422.0
2024-12-31 12:50:00,60.27,60.53,60.25,60.53,77295.0,59.4808,59.7374,59.4611,59.7374,77295.0
2024-12-31 13:00:00,60.53,60.54,60.43,60.5,118537.0,59.7374,59.7473,59.6387,59.7078,118537.0
2024-12-31 13:10:00,60.5,60.51,60.39,60.4,93466.0,59.7078,59.7177,59.5992,59.6091,93466.0
2024-12-31 13:20:00,60.39,60.39,60.17,60.2,87984.0,59.5992,59.5992,59.3821,59.4117,87984.0
2024-12-31 13:30:00,60.19,60.36,60.18,60.36,90814.0,59.4019,59.5696,59.392,59.5696,90814.0
2024-12-31 13:40:00,60.36,60.51,60.35,60.46,178782.0,59.5696,59.7177,59.5598,59.6683,178782.0
2024-12-31 13:50:00,60.47,60.51,60.37,60.37,79979.0,59.6782,59.7177,59.5795,59.5795,79979.0
2024-12-31 14:00:00,60.37,60.42,60.23,60.41,111018.0,59.5795,59.6289,59.4413,59.619,111018.0
2024-12-31 14:10:00,60.44,60.48,60.32,60.32,49558.0,59.6486,59.6881,59.5302,59.5302,49558.0
2024-12-31 14:20:00,60.33,60.38,60.26,60.3,40140.0,59.54,59.5894,59.4709,59.5104,40140.0
2024-12-31 14:30:00,60.29,60.33,60.2,60.32,56925.0,59.5006,59.54,59.4117,59.5302,56925.0
2024-12-31 14:40:00,60.31,60.31,60.18,60.21,73372.0,59.5203,59.5203,59.392,59.4216,73372.0
2024-12-31 14:50:00,60.21,60.41,60.21,60.41,72531.0,59.4216,59.619,59.4216,59.619,72531.0
2024-12-31 15:00:00,60.4,60.52,60.35,60.49,81672.0,59.6091,59.7275,59.5598,59.6979,81672.0
2024-12-31 15:10:00,60.48,60.48,60.34,60.46,52320.0,59.6881,59.6881,59.5499,59.6683,52320.0
2024-12-31 15:20:00,60.47,60.57,60.41,60.51,73629.0,59.6782,59.7769,59.619,59.7177,73629.0
2024-12-31 15:30:00,60.5,60.51,60.35,60.35,143926.0,59.7078,59.7177,59.5598,59.5598,143926.0
2024-12-31 15:40:00,60.36,60.46,60.3,60.45,253240.0,59.5696,59.6683,59.5104,59.6585,253240.0
2024-12-31 15:50:00,60.45,60.51,60.3,60.35,456346.0,59.6585,59.7177,59.5104,59.5598,456346.0
2025-01-02 09:30:00,60.72,60.79,60.43,60.63,538395.0,59.9249,59.994,59.6387,59.8361,538395.0
2025-01-02 09:40:00,60.6,60.99,60.55,60.98,280319.0,59.8065,60.1914,59.7572,60.1815,280319.0
2025-01-02 09:50:00,61.0,61.19,60.97,61.09,255479.0,60.2013,60.3888,60.1717,60.2901,255479.0
2025-01-02 10:00:00,61.1,61.11,60.69,60.7,149464.0,60.3,60.3098,59.8953,59.9052,149464.0
2025-01-02 10:10:00,60.7,60.8,60.58,60.59,160229.0,59.9052,60.0039,59.7868,59.7966,160229.0
2025-01-02 10:20:00,60.61,60.62,60.29,60.34,85434.0,59.8164,59.8262,59.5006,59.5499,85434.0
2025-01-02 10:30:00,60.3,60.44,60.16,60.28,180619.0,59.5104,59.6486,59.3723,59.4907,180619.0
2025-01-02 10:40:00,60.29,60.33,60.13,60.3,149445.0,59.5006,59.54,59.3427,59.5104,149445.0
2025-01-02 10:50:00,60.3,60.37,60.22,60.25,69239.0,59.5104,59.5795,59.4315,59.4611,69239.0
2025-01-02 11:00:00,60.26,60.28,60.01,60.14,186154.0,59.4709,59.4907,59.2242,59.3525,186154.0
2025-01-02 11:10:00,60.15,60.34,60.1,60.33,44757.0,59.3624,59.5499,59.313,59.54,44757.0
2025-01-02 11:20:00,60.33,60.43,60.21,60.31,77815.0,59.54,59.6387,59.4216,59.5203,77815.0
2025-01-02 11:30:00,60.3,60.4,60.18,60.39,80954.0,59.5104,59.6091,59.392,59.5992,80954.0
2025-01-02 11:40:00,60.4,60.46,60.2,60.27,181717.0,59.6091,59.6683,59.4117,59.4808,181717.0
2025-01-02 11:50:00,60.26,60.27,60.13,60.15,64318.0,59.4709,59.4808,59.3427,59.3624,64318.0
2025-01-02 12:00:00,60.15,60.17,60.0,60.14,301920.0,59.3624,59.3821,59.2144,59.3525,301920.0
2025-01-02 12:10:00,60.14,60.36,60.14,60.3,252566.0,59.3525,59.5696,59.3525,59.5104,252566.0
2025-01-02 12:20:00,60.3,60.3,59.99,60.0,124619.0,59.5104,59.5104,59.2045,59.2144,124619.0
2025-01-02 12:30:00,59.96,59.99,59.75,59.76,131534.0,59.1749,59.2045,58.9676,58.9775,131534.0
2025-01-02 12:40:00,59.76,59.83,59.66,59.76,157981.0,58.9775,59.0466,58.8788,58.9775,157981.0
2025-01-02 12:50:00,59.75,60.02,59.71,59.99,97003.0,58.9676,59.2341,58.9282,59.2045,97003.0
2025-01-02 13:00:00,59.98,60.01,59.78,59.93,88697.0,59.1946,59.2242,58.9972,59.1453,88697.0
2025-01-02 13:10:00,59.92,59.92,59.69,59.8,97914.0,59.1354,59.1354,58.9084,59.017,97914.0
2025-01-02 13:20:00,59.8,59.87,59.67,59.76,48464.0,59.017,59.0861,58.8887,58.9775,48464.0
2025-01-02 13:30:00,59.75,59.75,59.49,59.58,239349.0,58.9676,58.9676,58.711,58.7999,239349.0
2025-01-02 13:40:00,59.58,59.68,59.52,59.59,90969.0,58.7999,58.8985,58.7406,58.8097,90969.0
2025-01-02 13:50:00,59.6,59.68,59.52,59.64,102248.0,58.8196,58.8985,58.7406,58.8591,102248.0
2025-01-02 14:00:00,59.64,59.79,59.6,59.69,51093.0,58.8591,59.0071,58.8196,58.9084,51093.0
2025-01-02 14:10:00,59.7,59.74,59.65,59.68,44091.0,58.9183,58.9578,58.8689,58.8985,44091.0
2025-01-02 14:20:00,59.68,59.83,59.65,59.79,23114.0,58.8985,59.0466,58.8689,59.0071,23114.0
2025-01-02 14:30:00,59.79,59.79,59.61,59.7,38422.0,59.0071,59.0071,58.8295,58.9183,38422.0
2025-01-02 14:40:00,59.69,59.79,59.64,59.78,92664.0,58.9084,59.0071,58.8591,58.9972,92664.0
2025-01-02 14:50:00,59.77,59.83,59.59,59.6,74085.0,58.9874,59.0466,58.8097,58.8196,74085.0
2025-01-02 15:00:00,59.6,59.82,59.6,59.74,129667.0,58.8196,59.0367,58.8196,58.9578,129667.0
2025-01-02 15:10:00,59.74,59.88,59.71,59.83,439633.0,58.9578,59.0959,58.9282,59.0466,439633.0
2025-01-02 15:20:00,59.83,59.94,59.8,59.84,365814.0,59.0466,59.1551,59.017,59.0564,365814.0
2025-01-02 15:30:00,59.84,59.94,59.74,59.79,141910.0,59.0564,59.1551,58.9578,59.0071,141910.0
2025-01-02 15:40:00,59.78,59.83,59.72,59.78,183846.0,58.9972,59.0466,58.938,58.9972,183846.0
2025-01-02 15:50:00,59.78,59.87,59.62,59.67,946435.0,58.9972,59.0861,58.8393,58.8887,946435.0
2025-01-03 09:30:00,59.89,59.95,59.61,59.93,323343.0,59.1058,59.165,58.8295,59.1453,323343.0
2025-01-03 09:40:00,59.93,59.97,59.27,59.31,268402.0,59.1453,59.1847,58.4939,58.5334,268402.0
2025-01-03 09:50:00,59.31,59.31,58.83,58.89,565556.0,58.5334,58.5334,58.0597,58.1189,565556.0
2025-01-03 10:00:00,58.88,59.42,58.8,59.4,465825.0,58.109,58.6419,58.0301,58.6222,465825.0
2025-01-03 10:10:00,59.41,59.54,59.32,59.44,244605.0,58.6321,58.7604,58.5433,58.6617,244605.0
2025-01-03 10:20:00,59.46,59.73,59.32,59.73,192522.0,58.6814,58.9479,58.5433,58.9479,192522.0
2025-01-03 10:30:00,59.71,59.73,59.56,59.7,146228.0,58.9282,58.9479,58.7801,58.9183,146228.0
2025-01-03 10:40:00,59.71,59.71,59.53,59.69,141022.0,58.9282,58.9282,58.7505,58.9084,141022.0
2025-01-03 10:50:00,59.7,59.74,59.59,59.73,98729.0,58.9183,58.9578,58.8097,58.9479,98729.0
2025-01-03 11:00:00,59.73,59.79,59.61,59.67,118402.0,58.9479,59.0071,58.8295,58.8887,118402.0
2025-01-03 11:10:00,59.68,59.71,59.57,59.6,121474.0,58.8985,58.9282,58.79,58.8196,121474.0
2025-01-03 11:20:00,59.6,59.64,59.5,59.63,155189.0,58.8196,58.8591,58.7209,58.8492,155189.0
2025-01-03 11:30:00,59.64,59.71,59.58,59.68,177664.0,58.8591,58.9282,58.7999,58.8985,177664.0
2025-01-03 11:40:00,59.68,59.76,59.64,59.73,197029.0,58.8985,58.9775,58.8591,58.9479,197029.0
2025-01-03 11:50:00,59.73,59.78,59.64,59.72,172850.0,58.9479,58.9972,58.8591,58.938,172850.0
2025-01-03 12:00:00,59.72,59.87,59.71,59.83,93748.0,58.938,59.0861,58.9282,59.0466,93748.0
2025-01-03 12:10:00,59.83,59.84,59.75,59.76,71028.0,59.0466,59.0564,58.9676,58.9775,71028.0
2025-01-03 12:20:00,59.76,59.83,59.7,59.76,122951.0,58.9775,59.0466,58.9183,58.9775,122951.0
2025-01-03 12:30:00,59.76,59.89,59.76,59.85,75298.0,58.9775,59.1058,58.9775,59.0663,75298.0
2025-01-03 12:40:00,59.85,59.86,59.65,59.8,172463.0,59.0663,59.0762,58.8689,59.017,172463.0
2025-01-03 12:50:00,59.81,59.83,59.75,59.83,161784.0,59.0268,59.0466,58.9676,59.0466,161784.0
2025-01-03 13:00:00,59.83,59.83,59.78,59.81,84277.0,59.0466,59.0466,58.9972,59.0268,84277.0
2025-01-03 13:10:00,59.81,59.85,59.78,59.82,73825.0,59.0268,59.0663,58.9972,59.0367,73825.0
2025-01-03 13:20:00,59.82,59.99,59.82,59.98,295039.0,59.0367,59.2045,59.0367,59.1946,295039.0
2025-01-03 13:30:00,59.98,59.99,59.92,59.96,155038.0,59.1946,59.2045,59.1354,59.1749,155038.0
2025-01-03 13:40:00,59.97,59.97,59.89,59.95,215605.0,59.1847,59.1847,59.1058,59.165,215605.0
2025-01-03 13:50:00,59.95,59.98,59.87,59.97,117774.0,59.165,59.1946,59.0861,59.1847,117774.0
2025-01-03 14:00:00,59.96,60.08,59.95,60.08,95373.0,59.1749,59.2933,59.165,59.2933,95373.0
2025-01-03 14:10:00,60.08,60.1,60.05,60.09,68645.0,59.2933,59.313,59.2637,59.3032,68645.0
2025-01-03 14:20:00,60.08,60.09,59.98,59.98,101253.0,59.2933,59.3032,59.1946,59.1946,101253.0
2025-01-03 14:30:00,59.99,60.18,59.99,60.15,103151.0,59.2045,59.392,59.2045,59.3624,103151.0
2025-01-03 14:40:00,60.16,60.18,60.11,60.17,237075.0,59.3723,59.392,59.3229,59.3821,237075.0
2025-01-03 14:50:00,60.17,60.2,60.1,60.13,440774.0,59.3821,59.4117,59.313,59.3427,440774.0
2025-01-03 15:00:00,60.12,60.16,60.05,60.14,118744.0,59.3328,59.3723,59.2637,59.3525,118744.0
2025-01-03 15:10:00,60.14,60.29,60.13,60.28,381567.0,59.3525,59.5006,59.3427,59.4907,381567.0
2025-01-03 15:20:00,60.28,60.39,60.27,60.37,181341.0,59.4907,59.5992,59.4808,59.5795,181341.0
2025-01-03 15:30:00,60.37,60.51,60.34,60.42,518992.0,59.5795,59.7177,59.5499,59.6289,518992.0
2025-01-03 15:40:00,60.43,60.56,60.41,60.55,620509.0,59.6387,59.767,59.619,59.7572,620509.0
2025-01-03 15:50:00,60.55,60.61,60.51,60.55,1882525.0,59.7572,59.8164,59.7177,59.7572,1882525.0
2025-01-06 09:30:00,60.87,60.94,60.49,60.52,385155.0,60.073,60.142,59.6979,59.7275,385155.0
2025-01-06 09:40:00,60.51,60.99,60.48,60.87,183243.0,59.7177,60.1914,59.6881,60.073,183243.0
2025-01-06 09:50:00,60.88,61.03,60.74,60.97,169995.0,60.0828,60.2309,59.9447,60.1717,169995.0
2025-01-06 10:00:00,60.97,61.12,60.89,61.08,133062.0,60.1717,60.3197,60.0927,60.2802,133062.0
2025-01-06 10:10:00,61.08,61.16,60.89,60.89,280894.0,60.2802,60.3592,60.0927,60.0927,280894.0
2025-01-06 10:20:00,60.88,61.12,60.8,61.11,92594.0,60.0828,60.3197,60.0039,60.3098,92594.0
2025-01-06 10:30:00,61.12,61.26,60.94,61.0,281419.0,60.3197,60.4579,60.142,60.2013,281419.0
2025-01-06 10:40:00,61.01,61.02,60.84,60.91,243191.0,60.2111,60.221,60.0434,60.1124,243191.0
2025-01-06 10:50:00,60.92,60.98,60.84,60.9,68348.0,60.1223,60.1815,60.0434,60.1026,68348.0
2025-01-06 11:00:00,60.91,61.09,60.81,61.08,209133.0,60.1124,60.2901,60.0137,60.2802,209133.0
2025-01-06 11:10:00,61.09,61.45,61.08,61.44,438185.0,60.2901,60.6454,60.2802,60.6355,438185.0
2025-01-06 11:20:00,61.43,61.72,61.41,61.62,808420.0,60.6256,60.9118,60.6059,60.8131,808420.0
2025-01-06 11:30:00,61.63,61.97,61.59,61.88,674729.0,60.823,61.1586,60.7835,61.0697,674729.0
2025-01-06 11:40:00,61.89,61.99,61.72,61.79,605893.0,61.0796,61.1783,60.9118,60.9809,605893.0
2025-01-06 11:50:00,61.78,61.97,61.72,61.97,675002.0,60.971,61.1586,60.9118,61.1586,675002.0
2025-01-06 12:00:00,61.97,61.97,61.84,61.96,628833.0,61.1586,61.1586,61.0303,61.1487,628833.0
2025-01-06 12:10:00,61.96,61.97,61.74,61.79,151385.0,61.1487,61.1586,60.9316,60.9809,151385.0
2025-01-06 12:20:00,61.79,61.81,61.68,61.77,202029.0,60.9809,61.0007,60.8724,60.9612,202029.0
2025-01-06 12:30:00,61.75,61.75,61.58,61.62,217938.0,60.9414,60.9414,60.7737,60.8131,217938.0
2025-01-06 12:40:00,61.62,61.64,61.56,61.58,201616.0,60.8131,60.8329,60.7539,60.7737,201616.0
2025-01-06 12:50:00,61.58,61.69,61.47,61.65,322070.0,60.7737,60.8822,60.6651,60.8427,322070.0
2025-01-06 13:00:00,61.65,61.65,61.45,61.47,133150.0,60.8427,60.8427,60.6454,60.6651,133150.0
2025-01-06 13:10:00,61.46,61.51,61.41,61.51,240827.0,60.6552,60.7046,60.6059,60.7046,240827.0
2025-01-06 13:20:00,61.5,61.52,61.43,61.46,82748.0,60.6947,60.7145,60.6256,60.6552,82748.0
2025-01-06 13:30:00,61.45,61.45,61.31,61.39,231356.0,60.6454,60.6454,60.5072,60.5862,231356.0
2025-01-06 13:40:00,61.39,61.4,61.25,61.3,192373.0,60.5862,60.596,60.448,60.4973,192373.0
2025-01-06 13:50:00,61.3,61.36,61.17,61.18,205226.0,60.4973,60.5565,60.369,60.3789,205226.0
2025-01-06 14:00:00,61.18,61.18,61.03,61.16,167068.0,60.3789,60.3789,60.2309,60.3592,167068.0
2025-01-06 14:10:00,61.17,61.28,61.11,61.19,112960.0,60.369,60.4776,60.3098,60.3888,112960.0
2025-01-06 14:20:00,61.19,61.19,61.09,61.1,45811.0,60.3888,60.3888,60.2901,60.3,45811.0
2025-01-06 14:30:00,61.09,61.18,61.04,61.08,121193.0,60.2901,60.3789,60.2407,60.2802,121193.0
2025-01-06 14:40:00,61.07,61.09,61.01,61.04,90507.0,60.2703,60.2901,60.2111,60.2407,90507.0
2025-01-06 14:50:00,61.03,61.06,60.93,60.93,228257.0,60.2309,60.2605,60.1322,60.1322,228257.0
2025-01-06 15:00:00,60.92,60.93,60.75,60.81,176660.0,60.1223,60.1322,59.9545,60.0137,176660.0
2025-01-06 15:10:00,60.81,60.84,60.61,60.67,130089.0,60.0137,60.0434,59.8164,59.8756,130089.0
2025-01-06 15:20:00,60.66,60.78,60.58,60.75,271193.0,59.8657,59.9841,59.7868,59.9545,271193.0
2025-01-06 15:30:00,60.74,60.88,60.74,60.81,404376.0,59.9447,60.0828,59.9447,60.0137,404376.0
2025-01-06 15:40:00,60.81,60.82,60.66,60.7,153235.0,60.0137,60.0236,59.8657,59.9052,153235.0
2025-01-06 15:50:00,60.7,60.76,60.59,60.69,695138.0,59.9052,59.9644,59.7966,59.8953,695138.0
2025-01-07 09:30:00,61.02,61.31,60.92,61.14,432185.0,60.221,60.5072,60.1223,60.3394,432185.0
2025-01-07 09:40:00,61.15,61.21,60.86,60.87,153942.0,60.3493,60.4085,60.0631,60.073,153942.0
2025-01-07 09:50:00,60.88,61.07,60.78,60.85,121097.0,60.0828,60.2703,59.9841,60.0532,121097.0
2025-01-07 10:00:00,60.84,60.86,59.88,59.93,650767.0,60.0434,60.0631,59.0959,59.1453,650767.0
2025-01-07 10:10:00,59.93,60.09,59.71,60.09,209650.0,59.1453,59.3032,58.9282,59.3032,209650.0
2025-01-07 10:20:00,60.1,60.49,60.1,60.42,151119.0,59.313,59.6979,59.313,59.6289,151119.0
2025-01-07 10:30:00,60.41,60.47,59.99,60.03,311471.0,59.619,59.6782,59.2045,59.244,311471.0
2025-01-07 10:40:00,60.04,60.1,59.92,60.05,189604.0,59.2538,59.313,59.1354,59.2637,189604.0
2025-01-07 10:50:00,60.04,60.44,60.02,60.43,112759.0,59.2538,59.6486,59.2341,59.6387,112759.0
2025-01-07 11:00:00,60.42,60.59,60.39,60.52,194169.0,59.6289,59.7966,59.5992,59.7275,194169.0
2025-01-07 11:10:00,60.52,60.54,60.22,60.32,138608.0,59.7275,59.7473,59.4315,59.5302,138608.0
2025-01-07 11:20:00,60.33,60.43,60.24,60.37,141968.0,59.54,59.6387,59.4512,59.5795,141968.0
2025-01-07 11:30:00,60.37,60.39,60.15,60.36,108003.0,59.5795,59.5992,59.3624,59.5696,108003.0
2025-01-07 11:40:00,60.34,60.39,60.11,60.17,199867.0,59.5499,59.5992,59.3229,59.3821,199867.0
2025-01-07 11:50:00,60.16,60.18,59.96,59.99,118098.0,59.3723,59.392,59.1749,59.2045,118098.0
2025-01-07 12:00:00,59.99,60.06,59.91,59.97,205723.0,59.2045,59.2736,59.1255,59.1847,205723.0
2025-01-07 12:10:00,59.97,60.15,59.95,60.1,166254.0,59.1847,59.3624,59.165,59.313,166254.0
2025-01-07 12:20:00,60.09,60.12,59.99,60.02,87685.0,59.3032,59.3328,59.2045,59.2341,87685.0
2025-01-07 12:30:00,60.03,60.15,59.93,59.98,92488.0,59.244,59.3624,59.1453,59.1946,92488.0
2025-01-07 12:40:00,59.97,60.03,59.88,59.93,152187.0,59.1847,59.244,59.0959,59.1453,152187.0
2025-01-07 12:50:00,59.93,60.06,59.91,59.99,69959.0,59.1453,59.2736,59.1255,59.2045,69959.0
2025-01-07 13:00:00,59.98,60.2,59.98,60.18,90139.0,59.1946,59.4117,59.1946,59.392,90139.0
2025-01-07 13:10:00,60.18,60.28,60.18,60.23,63141.0,59.392,59.4907,59.392,59.4413,63141.0
2025-01-07 13:20:00,60.23,60.24,60.16,60.22,36473.0,59.4413,59.4512,59.3723,59.4315,36473.0
2025-01-07 13:30:00,60.2,60.25,60.1,60.19,33031.0,59.4117,59.4611,59.313,59.4019,33031.0
2025-01-07 13:40:00,60.2,60.21,60.05,60.1,134965.0,59.4117,59.4216,59.2637,59.313,134965.0
2025-01-07 13:50:00,60.09,60.12,60.04,60.06,48164.0,59.3032,59.3328,59.2538,59.2736,48164.0
2025-01-07 14:00:00,60.06,60.08,59.9,59.92,77392.0,59.2736,59.2933,59.1157,59.1354,77392.0
2025-01-07 14:10:00,59.93,59.99,59.84,59.91,85964.0,59.1453,59.2045,59.0564,59.1255,85964.0
2025-01-07 14:20:00,59.9,59.96,59.86,59.96,42131.0,59.1157,59.1749,59.0762,59.1749,42131.0
2025-01-07 14:30:00,59.94,59.98,59.9,59.94,29060.0,59.1551,59.1946,59.1157,59.1551,29060.0
2025-01-07 14:40:00,59.94,60.04,59.9,59.91,62833.0,59.1551,59.2538,59.1157,59.1255,62833.0
2025-01-07 14:50:00,59.9,59.95,59.86,59.9,68536.0,59.1157,59.165,59.0762,59.1157,68536.0
2025-01-07 15:00:00,59.9,59.9,59.76,59.78,127164.0,59.1157,59.1157,58.9775,58.9972,127164.0
2025-01-07 15:10:00,59.79,59.82,59.68,59.71,197384.0,59.0071,59.0367,58.8985,58.9282,197384.0
2025-01-07 15:20:00,59.7,59.7,59.57,59.62,189636.0,58.9183,58.9183,58.79,58.8393,189636.0
2025-01-07 15:30:00,59.63,59.73,59.6,59.73,194343.0,58.8492,58.9479,58.8196,58.9479,194343.0
2025-01-07 15:40:00,59.72,59.88,59.72,59.84,381626.0,58.938,59.0959,58.938,59.0564,381626.0
2025-01-07 15:50:00,59.84,60.15,59.82,60.1,749269.0,59.0564,59.3624,59.0367,59.313,749269.0
2025-01-08 09:30:00,60.02,60.02,59.52,59.73,387362.0,59.2341,59.2341,58.7406,58.9479,387362.0
2025-01-08 09:40:00,59.74,59.82,59.37,59.5,178982.0,58.9578,59.0367,58.5926,58.7209,178982.0
2025-01-08 09:50:00,59.51,59.61,59.31,59.38,248531.0,58.7308,58.8295,58.5334,58.6025,248531.0
2025-01-08 10:00:00,59.36,59.71,59.34,59.66,189429.0,58.5827,58.9282,58.563,58.8788,189429.0
2025-01-08 10:10:00,59.67,59.71,59.35,59.41,211839.0,58.8887,58.9282,58.5729,58.6321,211839.0
2025-01-08 10:20:00,59.41,59.57,59.34,59.42,105991.0,58.6321,58.79,58.563,58.6419,105991.0
2025-01-08 10:30:00,59.42,59.65,59.35,59.62,116552.0,58.6419,58.8689,58.5729,58.8393,116552.0
2025-01-08 10:40:00,59.61,59.75,59.54,59.71,306548.0,58.8295,58.9676,58.7604,58.9282,306548.0
2025-01-08 10:50:00,59.73,59.96,59.71,59.94,326041.0,58.9479,59.1749,58.9282,59.1551,326041.0
2025-01-08 11:00:00,59.94,60.05,59.82,60.03,596158.0,59.1551,59.2637,59.0367,59.244,596158.0
2025-01-08 11:10:00,60.03,60.1,59.88,59.97,536571.0,59.244,59.313,59.0959,59.1847,536571.0
2025-01-08 11:20:00,59.97,59.99,59.85,59.9,150521.0,59.1847,59.2045,59.0663,59.1157,150521.0
2025-01-08 11:30:00,59.9,60.27,59.89,60.27,421510.0,59.1157,59.4808,59.1058,59.4808,421510.0
2025-01-08 11:40:00,60.26,60.28,60.04,60.05,187971.0,59.4709,59.4907,59.2538,59.2637,187971.0
2025-01-08 11:50:00,60.06,60.08,59.98,60.03,101597.0,59.2736,59.2933,59.1946,59.244,101597.0
2025-01-08 12:00:00,60.04,60.05,59.91,59.93,158471.0,59.2538,59.2637,59.1255,59.1453,158471.0
2025-01-08 12:10:00,59.94,60.03,59.83,60.0,203206.0,59.1551,59.244,59.0466,59.2144,203206.0
2025-01-08 12:20:00,60.0,60.01,59.86,59.91,160380.0,59.2144,59.2242,59.0762,59.1255,160380.0
2025-01-08 12:30:00,59.92,59.97,59.81,59.83,124769.0,59.1354,59.1847,59.0268,59.0466,124769.0
2025-01-08 12:40:00,59.83,59.93,59.82,59.87,61872.0,59.0466,59.1453,59.0367,59.0861,61872.0
2025-01-08 12:50:00,59.88,59.97,59.86,59.95,57841.0,59.0959,59.1847,59.0762,59.165,57841.0
2025-01-08 13:00:00,59.93,60.3,59.92,60.11,369310.0,59.1453,59.5104,59.1354,59.3229,369310.0
2025-01-08 13:10:00,60.12,60.17,60.05,60.17,72072.0,59.3328,59.3821,59.2637,59.3821,72072.0
2025-01-08 13:20:00,60.18,60.33,60.08,60.3,155205.0,59.392,59.54,59.2933,59.5104,155205.0
2025-01-08 13:30:00,60.3,60.34,60.15,60.33,341676.0,59.5104,59.5499,59.3624,59.54,341676.0
2025-01-08 13:40:00,60.33,60.34,60.11,60.11,306086.0,59.54,59.5499,59.3229,59.3229,306086.0
2025-01-08 13:50:00,60.11,60.23,59.99,60.23,223894.0,59.3229,59.4413,59.2045,59.4413,223894.0
2025-01-08 14:00:00,60.21,60.48,60.12,60.44,356027.0,59.4216,59.6881,59.3328,59.6486,356027.0
2025-01-08 14:10:00,60.43,60.43,60.24,60.29,99676.0,59.6387,59.6387,59.4512,59.5006,99676.0
2025-01-08 14:20:00,60.27,60.42,60.26,60.32,104524.0,59.4808,59.6289,59.4709,59.5302,104524.0
2025-01-08 14:30:00,60.32,60.32,60.09,60.1,81763.0,59.5302,59.5302,59.3032,59.313,81763.0
2025-01-08 14:40:00,60.09,60.16,60.05,60.15,109220.0,59.3032,59.3723,59.2637,59.3624,109220.0
2025-01-08 14:50:00,60.16,60.17,60.04,60.08,74263.0,59.3723,59.3821,59.2538,59.2933,74263.0
2025-01-08 15:00:00,60.09,60.14,60.02,60.05,97099.0,59.3032,59.3525,59.2341,59.2637,97099.0
2025-01-08 15:10:00,60.04,60.12,60.03,60.07,92630.0,59.2538,59.3328,59.244,59.2834,92630.0
2025-01-08 15:20:00,60.07,60.17,60.06,60.15,68632.0,59.2834,59.3821,59.2736,59.3624,68632.0
2025-01-08 15:30:00,60.14,60.21,60.08,60.09,77251.0,59.3525,59.4216,59.2933,59.3032,77251.0
2025-01-08 15:40:00,60.08,60.14,60.05,60.12,175294.0,59.2933,59.3525,59.2637,59.3328,175294.0
2025-01-08 15:50:00,60.12,60.21,60.08,60.11,584179.0,59.3328,59.4216,59.2933,59.3229,584179.0
2025-01-10 09:30:00,59.09,59.17,58.62,58.77,719795.0,58.3163,58.3952,57.8524,58.0005,719795.0
2025-01-10 09:40:00,58.76,59.05,58.67,58.78,472793.0,57.9906,58.2768,57.9018,58.0103,472793.0
2025-01-10 09:50:00,58.78,58.88,58.6,58.66,309567.0,58.0103,58.109,57.8327,57.8919,309567.0
2025-01-10 10:00:00,58.66,58.66,58.05,58.08,943982.0,57.8919,57.8919,57.2899,57.3195,943982.0
2025-01-10 10:10:00,58.07,58.36,57.99,58.26,712863.0,57.3096,57.5958,57.2307,57.4971,712863.0
2025-01-10 10:20:00,58.25,58.42,58.2,58.35,517046.0,57.4873,57.655,57.4379,57.586,517046.0
2025-01-10 10:30:00,58.34,58.48,58.21,58.33,503834.0,57.5761,57.7143,57.4478,57.5662,503834.0
2025-01-10 10:40:00,58.3,58.31,57.97,58.1,591992.0,57.5366,57.5465,57.2109,57.3392,591992.0
2025-01-10 10:50:00,58.09,58.31,58.02,58.18,355988.0,57.3294,57.5465,57.2603,57.4182,355988.0
2025-01-10 11:00:00,58.17,58.2,57.96,57.99,587222.0,57.4083,57.4379,57.2011,57.2307,587222.0
2025-01-10 11:10:00,57.97,58.16,57.95,57.97,191672.0,57.2109,57.3984,57.1912,57.2109,191672.0
2025-01-10 11:20:00,57.97,58.08,57.88,57.91,336004.0,57.2109,57.3195,57.1221,57.1517,336004.0
2025-01-10 11:30:00,57.9,58.04,57.86,57.93,237190.0,57.1419,57.28,57.1024,57.1715,237190.0
2025-01-10 11:40:00,57.92,58.09,57.89,57.91,305281.0,57.1616,57.3294,57.132,57.1517,305281.0
2025-01-10 11:50:00,57.9,57.99,57.77,57.78,201421.0,57.1419,57.2307,57.0136,57.0234,201421.0
2025-01-10 12:00:00,57.79,57.83,57.68,57.72,325535.0,57.0333,57.0728,56.9247,56.9642,325535.0
2025-01-10 12:10:00,57.73,57.85,57.67,57.82,278895.0,56.9741,57.0925,56.9149,57.0629,278895.0
2025-01-10 12:20:00,57.81,57.92,57.73,57.87,448747.0,57.053,57.1616,56.9741,57.1122,448747.0
2025-01-10 12:30:00,57.87,57.97,57.79,57.91,258097.0,57.1122,57.2109,57.0333,57.1517,258097.0
2025-01-10 12:40:00,57.91,58.01,57.91,58.0,278572.0,57.1517,57.2504,57.1517,57.2405,278572.0
2025-01-10 12:50:00,58.0,58.01,57.95,57.99,142311.0,57.2405,57.2504,57.1912,57.2307,142311.0
2025-01-10 13:00:00,57.98,58.17,57.91,58.16,198738.0,57.2208,57.4083,57.1517,57.3984,198738.0
2025-01-10 13:10:00,58.17,58.29,58.14,58.26,245855.0,57.4083,57.5267,57.3787,57.4971,245855.0
2025-01-10 13:20:00,58.27,58.4,58.25,58.31,160465.0,57.507,57.6353,57.4873,57.5465,160465.0
2025-01-10 13:30:00,58.3,58.32,58.18,58.2,212764.0,57.5366,57.5564,57.4182,57.4379,212764.0
2025-01-10 13:40:00,58.21,58.36,58.19,58.36,65577.0,57.4478,57.5958,57.4281,57.5958,65577.0
2025-01-10 13:50:00,58.36,58.37,58.27,58.35,125156.0,57.5958,57.6057,57.507,57.586,125156.0
2025-01-10 14:00:00,58.35,58.35,58.11,58.15,246614.0,57.586,57.586,57.3491,57.3886,246614.0
2025-01-10 14:10:00,58.16,58.35,58.14,58.32,193761.0,57.3984,57.586,57.3787,57.5564,193761.0
2025-01-10 14:20:00,58.31,58.31,58.14,58.24,207427.0,57.5465,57.5465,57.3787,57.4774,207427.0
2025-01-10 14:30:00,58.25,58.28,58.19,58.26,213469.0,57.4873,57.5169,57.4281,57.4971,213469.0
2025-01-10 14:40:00,58.27,58.34,58.25,58.28,126397.0,57.507,57.5761,57.4873,57.5169,126397.0
2025-01-10 14:50:00,58.28,58.43,58.27,58.37,323882.0,57.5169,57.6649,57.507,57.6057,323882.0
2025-01-10 15:00:00,58.37,58.38,58.28,58.29,347265.0,57.6057,57.6156,57.5169,57.5267,347265.0
2025-01-10 15:10:00,58.3,58.33,58.11,58.14,556757.0,57.5366,57.5662,57.3491,57.3787,556757.0
2025-01-10 15:20:00,58.14,58.2,58.1,58.17,395354.0,57.3787,57.4379,57.3392,57.4083,395354.0
2025-01-10 15:30:00,58.16,58.38,58.13,58.28,505679.0,57.3984,57.6156,57.3688,57.5169,505679.0
2025-01-10 15:40:00,58.28,58.32,58.21,58.25,862142.0,57.5169,57.5564,57.4478,57.4873,862142.0
2025-01-10 15:50:00,58.25,58.38,58.2,58.3,1724497.0,57.4873,57.6156,57.4379,57.5366,1724497.0
2025-01-13 09:30:00,58.08,58.59,57.73,58.46,639325.0,57.3195,57.8228,56.9741,57.6945,639325.0
2025-01-13 09:40:00,58.44,58.58,58.25,58.57,330067.0,57.6748,57.8129,57.4873,57.8031,330067.0
2025-01-13 09:50:00,58.57,58.69,58.44,58.63,390438.0,57.8031,57.9215,57.6748,57.8623,390438.0
2025-01-13 10:00:00,58.64,58.64,58.35,58.42,279875.0,57.8722,57.8722,57.586,57.655,279875.0
2025-01-13 10:10:00,58.41,58.49,58.3,58.43,298732.0,57.6452,57.7241,57.5366,57.6649,298732.0
2025-01-13 10:20:00,58.42,58.49,58.21,58.26,403027.0,57.655,57.7241,57.4478,57.4971,403027.0
2025-01-13 10:30:00,58.27,58.52,58.25,58.51,244686.0,57.507,57.7537,57.4873,57.7439,244686.0
2025-01-13 10:40:00,58.52,58.68,58.49,58.55,205089.0,57.7537,57.9116,57.7241,57.7833,205089.0
2025-01-13 10:50:00,58.56,58.68,58.5,58.61,86441.0,57.7932,57.9116,57.734,57.8426,86441.0
2025-01-13 11:00:00,58.62,58.64,58.41,58.55,111707.0,57.8524,57.8722,57.6452,57.7833,111707.0
2025-01-13 11:10:00,58.55,58.63,58.43,58.48,217708.0,57.7833,57.8623,57.6649,57.7143,217708.0
2025-01-13 11:20:00,58.49,58.54,58.34,58.36,93362.0,57.7241,57.7735,57.5761,57.5958,93362.0
2025-01-13 11:30:00,58.34,58.46,58.29,58.3,196968.0,57.5761,57.6945,57.5267,57.5366,196968.0
2025-01-13 11:40:00,58.3,58.46,58.29,58.36,122250.0,57.5366,57.6945,57.5267,57.5958,122250.0
2025-01-13 11:50:00,58.36,58.41,58.3,58.3,91702.0,57.5958,57.6452,57.5366,57.5366,91702.0
2025-01-13 12:00:00,58.31,58.45,58.25,58.45,92030.0,57.5465,57.6846,57.4873,57.6846,92030.0
2025-01-13 12:10:00,58.45,58.52,58.36,58.51,82401.0,57.6846,57.7537,57.5958,57.7439,82401.0
2025-01-13 12:20:00,58.51,58.52,58.37,58.4,111322.0,57.7439,57.7537,57.6057,57.6353,111322.0
2025-01-13 12:30:00,58.4,58.43,58.32,58.34,116381.0,57.6353,57.6649,57.5564,57.5761,116381.0
2025-01-13 12:40:00,58.34,58.47,58.32,58.4,104299.0,57.5761,57.7044,57.5564,57.6353,104299.0
2025-01-13 12:50:00,58.4,58.43,58.36,58.39,448101.0,57.6353,57.6649,57.5958,57.6254,448101.0
2025-01-13 13:00:00,58.39,58.44,58.32,58.39,312558.0,57.6254,57.6748,57.5564,57.6254,312558.0
2025-01-13 13:10:00,58.4,58.48,58.39,58.46,101057.0,57.6353,57.7143,57.6254,57.6945,101057.0
2025-01-13 13:20:00,58.46,58.53,58.44,58.53,79019.0,57.6945,57.7636,57.6748,57.7636,79019.0
2025-01-13 13:30:00,58.53,58.63,58.51,58.57,162653.0,57.7636,57.8623,57.7439,57.8031,162653.0
2025-01-13 13:40:00,58.56,58.56,58.43,58.55,113535.0,57.7932,57.7932,57.6649,57.7833,113535.0
2025-01-13 13:50:00,58.54,58.55,58.38,58.47,171936.0,57.7735,57.7833,57.6156,57.7044,171936.0
2025-01-13 14:00:00,58.48,58.58,58.45,58.57,126319.0,57.7143,57.8129,57.6846,57.8031,126319.0
2025-01-13 14:10:00,58.57,58.63,58.51,58.52,90488.0,57.8031,57.8623,57.7439,57.7537,90488.0
2025-01-13 14:20:00,58.52,58.63,58.5,58.62,218990.0,57.7537,57.8623,57.734,57.8524,218990.0
2025-01-13 14:30:00,58.62,58.69,58.58,58.68,168592.0,57.8524,57.9215,57.8129,57.9116,168592.0
2025-01-13 14:40:00,58.67,58.76,58.65,58.7,168654.0,57.9018,57.9906,57.882,57.9314,168654.0
2025-01-13 14:50:00,58.71,58.77,58.65,58.75,159547.0,57.9412,58.0005,57.882,57.9807,159547.0
2025-01-13 15:00:00,58.75,58.84,58.65,58.79,318486.0,57.9807,58.0695,57.882,58.0202,318486.0
2025-01-13 15:10:00,58.79,58.87,58.74,58.86,185837.0,58.0202,58.0992,57.9709,58.0893,185837.0
2025-01-13 15:20:00,58.86,58.91,58.82,58.87,295023.0,58.0893,58.1386,58.0498,58.0992,295023.0
2025-01-13 15:30:00,58.87,59.05,58.83,59.0,335865.0,58.0992,58.2768,58.0597,58.2274,335865.0
2025-01-13 15:40:00,59.01,59.1,59.0,59.1,678797.0,58.2373,58.3261,58.2274,58.3261,678797.0
2025-01-13 15:50:00,59.09,59.26,59.09,59.19,1357542.0,58.3163,58.484,58.3163,58.415,1357542.0
2025-01-14 09:30:00,59.96,59.99,59.67,59.76,606943.0,59.1749,59.2045,58.8887,58.9775,606943.0
2025-01-14 09:40:00,59.77,60.04,59.67,59.96,786945.0,58.9874,59.2538,58.8887,59.1749,786945.0
2025-01-14 09:50:00,59.96,59.99,59.82,59.9,217191.0,59.1749,59.2045,59.0367,59.1157,217191.0
2025-01-14 10:00:00,59.91,60.26,59.9,60.23,230319.0,59.1255,59.4709,59.1157,59.4413,230319.0
2025-01-14 10:10:00,60.24,60.3,60.11,60.25,169335.0,59.4512,59.5104,59.3229,59.4611,169335.0
2025-01-14 10:20:00,60.26,60.32,60.14,60.29,155662.0,59.4709,59.5302,59.3525,59.5006,155662.0
2025-01-14 10:30:00,60.29,60.38,60.23,60.36,159304.0,59.5006,59.5894,59.4413,59.5696,159304.0
2025-01-14 10:40:00,60.36,60.48,60.32,60.45,273066.0,59.5696,59.6881,59.5302,59.6585,273066.0
2025-01-14 10:50:00,60.44,60.54,60.38,60.42,222903.0,59.6486,59.7473,59.5894,59.6289,222903.0
2025-01-14 11:00:00,60.43,60.45,60.21,60.21,395292.0,59.6387,59.6585,59.4216,59.4216,395292.0
2025-01-14 11:10:00,60.2,60.24,60.07,60.16,236085.0,59.4117,59.4512,59.2834,59.3723,236085.0
2025-01-14 11:20:00,60.15,60.25,60.09,60.16,218259.0,59.3624,59.4611,59.3032,59.3723,218259.0
2025-01-14 11:30:00,60.16,60.2,60.03,60.11,156787.0,59.3723,59.4117,59.244,59.3229,156787.0
2025-01-14 11:40:00,60.11,60.13,60.0,60.01,177956.0,59.3229,59.3427,59.2144,59.2242,177956.0
2025-01-14 11:50:00,60.0,60.26,59.95,60.08,197752.0,59.2144,59.4709,59.165,59.2933,197752.0
2025-01-14 12:00:00,60.07,60.27,60.05,60.2,145657.0,59.2834,59.4808,59.2637,59.4117,145657.0
2025-01-14 12:10:00,60.2,60.39,60.19,60.33,172723.0,59.4117,59.5992,59.4019,59.54,172723.0
2025-01-14 12:20:00,60.33,60.38,60.27,60.34,117900.0,59.54,59.5894,59.4808,59.5499,117900.0
2025-01-14 12:30:00,60.34,60.46,60.22,60.46,249967.0,59.5499,59.6683,59.4315,59.6683,249967.0
2025-01-14 12:40:00,60.46,60.58,60.39,60.55,133202.0,59.6683,59.7868,59.5992,59.7572,133202.0
2025-01-14 12:50:00,60.56,60.74,60.56,60.64,186037.0,59.767,59.9447,59.767,59.846,186037.0
2025-01-14 13:00:00,60.63,60.67,60.6,60.62,89585.0,59.8361,59.8756,59.8065,59.8262,89585.0
2025-01-14 13:10:00,60.62,60.79,60.58,60.73,222174.0,59.8262,59.994,59.7868,59.9348,222174.0
2025-01-14 13:20:00,60.74,60.85,60.74,60.82,237598.0,59.9447,60.0532,59.9447,60.0236,237598.0
2025-01-14 13:30:00,60.82,61.06,60.8,61.05,483987.0,60.0236,60.2605,60.0039,60.2506,483987.0
2025-01-14 13:40:00,61.06,61.22,61.03,61.2,553286.0,60.2605,60.4184,60.2309,60.3986,553286.0
2025-01-14 13:50:00,61.21,61.21,61.09,61.12,174741.0,60.4085,60.4085,60.2901,60.3197,174741.0
2025-01-14 14:00:00,61.11,61.11,60.96,61.0,139530.0,60.3098,60.3098,60.1618,60.2013,139530.0
2025-01-14 14:10:00,61.01,61.15,60.97,61.09,347059.0,60.2111,60.3493,60.1717,60.2901,347059.0
2025-01-14 14:20:00,61.1,61.21,61.07,61.08,274928.0,60.3,60.4085,60.2703,60.2802,274928.0
2025-01-14 14:30:00,61.09,61.12,60.99,61.0,50563.0,60.2901,60.3197,60.1914,60.2013,50563.0
2025-01-14 14:40:00,60.99,61.04,60.95,60.97,73316.0,60.1914,60.2407,60.1519,60.1717,73316.0
2025-01-14 14:50:00,60.96,60.98,60.76,60.82,188640.0,60.1618,60.1815,59.9644,60.0236,188640.0
2025-01-14 15:00:00,60.82,60.88,60.67,60.75,187209.0,60.0236,60.0828,59.8756,59.9545,187209.0
2025-01-14 15:10:00,60.74,60.96,60.71,60.95,155821.0,59.9447,60.1618,59.9151,60.1519,155821.0
2025-01-14 15:20:00,60.94,61.03,60.84,60.98,211879.0,60.142,60.2309,60.0434,60.1815,211879.0
2025-01-14 15:30:00,60.98,61.08,60.94,60.94,263911.0,60.1815,60.2802,60.142,60.142,263911.0
2025-01-14 15:40:00,60.94,61.05,60.91,61.02,452047.0,60.142,60.2506,60.1124,60.221,452047.0
2025-01-14 15:50:00,61.02,61.22,60.97,61.18,1435054.0,60.221,60.4184,60.1717,60.3789,1435054.0
2025-01-15 09:30:00,63.47,63.56,62.93,62.93,2413292.0,62.6389,62.7277,62.106,62.106,2413292.0
2025-01-15 09:40:00,62.95,63.17,62.86,63.07,678687.0,62.1257,62.3428,62.0369,62.2442,678687.0
2025-01-15 09:50:00,63.06,63.47,62.94,63.41,608203.0,62.2343,62.6389,62.1159,62.5797,608203.0
2025-01-15 10:00:00,63.42,63.45,63.05,63.22,385624.0,62.5896,62.6192,62.2244,62.3922,385624.0
2025-01-15 10:10:00,63.21,63.3,62.98,63.02,203173.0,62.3823,62.4711,62.1553,62.1948,203173.0
2025-01-15 10:20:00,63.01,63.01,62.8,62.83,337711.0,62.1849,62.1849,61.9777,62.0073,337711.0
2025-01-15 10:30:00,62.82,62.92,62.36,62.38,648912.0,61.9974,62.0961,61.5435,61.5632,648912.0
2025-01-15 10:40:00,62.38,62.64,62.32,62.35,371916.0,61.5632,61.8198,61.504,61.5336,371916.0
2025-01-15 10:50:00,62.35,62.55,62.29,62.44,166791.0,61.5336,61.731,61.4744,61.6224,166791.0
2025-01-15 11:00:00,62.45,62.55,62.35,62.54,608353.0,61.6323,61.731,61.5336,61.7211,608353.0
2025-01-15 11:10:00,62.55,62.57,62.32,62.4,245930.0,61.731,61.7507,61.504,61.5829,245930.0
2025-01-15 11:20:00,62.41,62.56,62.37,62.46,264163.0,61.5928,61.7408,61.5533,61.6421,264163.0
2025-01-15 11:30:00,62.45,62.45,62.25,62.28,524996.0,61.6323,61.6323,61.4349,61.4645,524996.0
2025-01-15 11:40:00,62.29,62.31,62.1,62.12,534980.0,61.4744,61.4941,61.2869,61.3066,534980.0
2025-01-15 11:50:00,62.12,62.21,62.05,62.19,1031324.0,61.3066,61.3954,61.2375,61.3757,1031324.0
2025-01-15 12:00:00,62.19,62.27,62.04,62.13,775807.0,61.3757,61.4546,61.2276,61.3165,775807.0
2025-01-15 12:10:00,62.12,62.31,62.12,62.16,238131.0,61.3066,61.4941,61.3066,61.3461,238131.0
2025-01-15 12:20:00,62.16,62.19,62.03,62.12,205833.0,61.3461,61.3757,61.2178,61.3066,205833.0
2025-01-15 12:30:00,62.13,62.24,62.08,62.16,162462.0,61.3165,61.425,61.2671,61.3461,162462.0
2025-01-15 12:40:00,62.16,62.2,62.1,62.15,166250.0,61.3461,61.3855,61.2869,61.3362,166250.0
2025-01-15 12:50:00,62.14,62.17,62.03,62.09,155716.0,61.3263,61.3559,61.2178,61.277,155716.0
2025-01-15 13:00:00,62.1,62.13,62.05,62.11,159069.0,61.2869,61.3165,61.2375,61.2967,159069.0
2025-01-15 13:10:00,62.11,62.28,62.08,62.25,187255.0,61.2967,61.4645,61.2671,61.4349,187255.0
2025-01-15 13:20:00,62.24,62.4,62.24,62.37,189686.0,61.425,61.5829,61.425,61.5533,189686.0
2025-01-15 13:30:00,62.38,62.4,62.3,62.4,180415.0,61.5632,61.5829,61.4842,61.5829,180415.0
2025-01-15 13:40:00,62.4,62.43,62.33,62.37,212131.0,61.5829,61.6125,61.5138,61.5533,212131.0
2025-01-15 13:50:00,62.37,62.53,62.36,62.52,118588.0,61.5533,61.7112,61.5435,61.7014,118588.0
2025-01-15 14:00:00,62.51,62.56,62.47,62.51,148683.0,61.6915,61.7408,61.652,61.6915,148683.0
2025-01-15 14:10:00,62.52,62.52,62.39,62.42,283166.0,61.7014,61.7014,61.5731,61.6027,283166.0
2025-01-15 14:20:00,62.42,62.51,62.36,62.49,129797.0,61.6027,61.6915,61.5435,61.6717,129797.0
2025-01-15 14:30:00,62.49,62.62,62.49,62.62,70988.0,61.6717,61.8,61.6717,61.8,70988.0
2025-01-15 14:40:00,62.62,62.65,62.52,62.61,146163.0,61.8,61.8297,61.7014,61.7902,146163.0
2025-01-15 14:50:00,62.61,62.61,62.47,62.51,255338.0,61.7902,61.7902,61.652,61.6915,255338.0
2025-01-15 15:00:00,62.51,62.58,62.5,62.57,191551.0,61.6915,61.7606,61.6816,61.7507,191551.0
2025-01-15 15:10:00,62.56,62.7,62.56,62.69,174512.0,61.7408,61.879,61.7408,61.8691,174512.0
2025-01-15 15:20:00,62.69,62.76,62.65,62.67,205960.0,61.8691,61.9382,61.8297,61.8494,205960.0
2025-01-15 15:30:00,62.67,62.7,62.58,62.59,360855.0,61.8494,61.879,61.7606,61.7704,360855.0
2025-01-15 15:40:00,62.58,62.75,62.56,62.74,411512.0,61.7606,61.9283,61.7408,61.9185,411512.0
2025-01-15 15:50:00,62.74,62.8,62.68,62.71,1857455.0,61.9185,61.9777,61.8593,61.8889,1857455.0
2025-01-16 09:30:00,62.16,62.53,61.75,62.46,1275347.0,61.3461,61.7112,60.9414,61.6421,1275347.0
2025-01-16 09:40:00,62.48,62.51,62.18,62.33,571154.0,61.6619,61.6915,61.3658,61.5138,571154.0
2025-01-16 09:50:00,62.32,62.51,62.1,62.14,719743.0,61.504,61.6915,61.2869,61.3263,719743.0
2025-01-16 10:00:00,62.15,62.34,61.99,62.29,479740.0,61.3362,61.5237,61.1783,61.4744,479740.0
2025-01-16 10:10:00,62.29,62.35,61.97,62.06,299875.0,61.4744,61.5336,61.1586,61.2474,299875.0
2025-01-16 10:20:00,62.06,62.14,61.97,62.06,376599.0,61.2474,61.3263,61.1586,61.2474,376599.0
2025-01-16 10:30:00,62.06,62.28,61.98,62.07,429043.0,61.2474,61.4645,61.1684,61.2572,429043.0
2025-01-16 10:40:00,62.07,62.08,61.78,61.79,1211231.0,61.2572,61.2671,60.971,60.9809,1211231.0
2025-01-16 10:50:00,61.79,61.9,61.62,61.81,1094562.0,60.9809,61.0895,60.8131,61.0007,1094562.0
2025-01-16 11:00:00,61.82,62.01,61.81,61.92,387673.0,61.0105,61.198,61.0007,61.1092,387673.0
2025-01-16 11:10:00,61.9,61.94,61.61,61.68,380075.0,61.0895,61.129,60.8033,60.8724,380075.0
2025-01-16 11:20:00,61.67,61.92,61.6,61.89,253050.0,60.8625,61.1092,60.7934,61.0796,253050.0
2025-01-16 11:30:00,61.88,62.01,61.83,62.0,229451.0,61.0697,61.198,61.0204,61.1882,229451.0
2025-01-16 11:40:00,61.98,62.02,61.79,61.88,126631.0,61.1684,61.2079,60.9809,61.0697,126631.0
2025-01-16 11:50:00,61.88,61.94,61.81,61.92,165788.0,61.0697,61.129,61.0007,61.1092,165788.0
2025-01-16 12:00:00,61.91,61.94,61.84,61.9,107765.0,61.0993,61.129,61.0303,61.0895,107765.0
2025-01-16 12:10:00,61.9,61.9,61.77,61.8,263328.0,61.0895,61.0895,60.9612,60.9908,263328.0
2025-01-16 12:20:00,61.8,61.9,61.79,61.84,208853.0,60.9908,61.0895,60.9809,61.0303,208853.0
2025-01-16 12:30:00,61.84,61.86,61.73,61.77,210784.0,61.0303,61.05,60.9217,60.9612,210784.0
2025-01-16 12:40:00,61.77,61.79,61.65,61.7,337109.0,60.9612,60.9809,60.8427,60.8921,337109.0
2025-01-16 12:50:00,61.7,61.75,61.59,61.74,411820.0,60.8921,60.9414,60.7835,60.9316,411820.0
2025-01-16 13:00:00,61.73,61.75,61.63,61.64,259941.0,60.9217,60.9414,60.823,60.8329,259941.0
2025-01-16 13:10:00,61.64,61.75,61.62,61.7,202168.0,60.8329,60.9414,60.8131,60.8921,202168.0
2025-01-16 13:20:00,61.7,61.84,61.69,61.73,236181.0,60.8921,61.0303,60.8822,60.9217,236181.0
2025-01-16 13:30:00,61.73,61.79,61.69,61.76,149554.0,60.9217,60.9809,60.8822,60.9513,149554.0
2025-01-16 13:40:00,61.76,61.86,61.69,61.8,228909.0,60.9513,61.05,60.8822,60.9908,228909.0
2025-01-16 13:50:00,61.8,61.85,61.7,61.73,171056.0,60.9908,61.0401,60.8921,60.9217,171056.0
2025-01-16 14:00:00,61.73,61.76,61.68,61.71,229070.0,60.9217,60.9513,60.8724,60.902,229070.0
2025-01-16 14:10:00,61.7,61.76,61.69,61.72,202555.0,60.8921,60.9513,60.8822,60.9118,202555.0
2025-01-16 14:20:00,61.73,61.78,61.68,61.78,177735.0,60.9217,60.971,60.8724,60.971,177735.0
2025-01-16 14:30:00,61.78,61.78,61.69,61.71,148521.0,60.971,60.971,60.8822,60.902,148521.0
2025-01-16 14:40:00,61.7,61.71,61.6,61.69,133591.0,60.8921,60.902,60.7934,60.8822,133591.0
2025-01-16 14:50:00,61.68,61.79,61.67,61.77,59453.0,60.8724,60.9809,60.8625,60.9612,59453.0
2025-01-16 15:00:00,61.76,61.84,61.75,61.79,74952.0,60.9513,61.0303,60.9414,60.9809,74952.0
2025-01-16 15:10:00,61.79,61.89,61.79,61.88,119303.0,60.9809,61.0796,60.9809,61.0697,119303.0
2025-01-16 15:20:00,61.89,61.96,61.87,61.93,110584.0,61.0796,61.1487,61.0599,61.1191,110584.0
2025-01-16 15:30:00,61.92,62.18,61.91,62.18,194049.0,61.1092,61.3658,61.0993,61.3658,194049.0
2025-01-16 15:40:00,62.18,62.25,62.14,62.25,352629.0,61.3658,61.4349,61.3263,61.4349,352629.0
2025-01-16 15:50:00,62.25,62.31,62.07,62.11,942629.0,61.4349,61.4941,61.2572,61.2967,942629.0
2025-01-17 09:30:00,62.66,62.91,62.36,62.89,764210.0,61.8395,62.0862,61.5435,62.0665,764210.0
2025-01-17 09:40:00,62.9,63.18,62.81,63.15,644406.0,62.0764,62.3527,61.9876,62.3231,644406.0
2025-01-17 09:50:00,63.15,63.24,62.89,62.96,288250.0,62.3231,62.4119,62.0665,62.1356,288250.0
2025-01-17 10:00:00,62.97,63.14,62.82,62.84,243876.0,62.1455,62.3132,61.9974,62.0172,243876.0
2025-01-17 10:10:00,62.84,63.0,62.72,62.73,157263.0,62.0172,62.1751,61.8987,61.9086,157263.0
2025-01-17 10:20:00,62.73,62.78,62.57,62.77,180871.0,61.9086,61.958,61.7507,61.9481,180871.0
2025-01-17 10:30:00,62.77,62.84,62.74,62.81,110140.0,61.9481,62.0172,61.9185,61.9876,110140.0
2025-01-17 10:40:00,62.8,62.88,62.69,62.72,94604.0,61.9777,62.0566,61.8691,61.8987,94604.0
2025-01-17 10:50:00,62.72,62.76,62.54,62.55,197143.0,61.8987,61.9382,61.7211,61.731,197143.0
2025-01-17 11:00:00,62.55,62.58,62.34,62.36,222324.0,61.731,61.7606,61.5237,61.5435,222324.0
2025-01-17 11:10:00,62.36,62.58,62.3,62.46,264320.0,61.5435,61.7606,61.4842,61.6421,264320.0
2025-01-17 11:20:00,62.45,62.47,62.33,62.34,537956.0,61.6323,61.652,61.5138,61.5237,537956.0
2025-01-17 11:30:00,62.34,62.62,62.33,62.62,277074.0,61.5237,61.8,61.5138,61.8,277074.0
2025-01-17 11:40:00,62.62,62.77,62.61,62.7,212474.0,61.8,61.9481,61.7902,61.879,212474.0
2025-01-17 11:50:00,62.7,62.86,62.69,62.84,103530.0,61.879,62.0369,61.8691,62.0172,103530.0
2025-01-17 12:00:00,62.84,62.87,62.77,62.8,310513.0,62.0172,62.0468,61.9481,61.9777,310513.0
2025-01-17 12:10:00,62.78,62.89,62.77,62.89,94079.0,61.958,62.0665,61.9481,62.0665,94079.0
2025-01-17 12:20:00,62.88,62.97,62.86,62.96,114699.0,62.0566,62.1455,62.0369,62.1356,114699.0
2025-01-17 12:30:00,62.95,63.04,62.92,63.02,162045.0,62.1257,62.2145,62.0961,62.1948,162045.0
2025-01-17 12:40:00,63.03,63.03,62.92,62.92,129677.0,62.2047,62.2047,62.0961,62.0961,129677.0
2025-01-17 12:50:00,62.92,62.93,62.78,62.79,142931.0,62.0961,62.106,61.958,61.9678,142931.0
2025-01-17 13:00:00,62.79,62.8,62.61,62.77,458273.0,61.9678,61.9777,61.7902,61.9481,458273.0
2025-01-17 13:10:00,62.77,62.83,62.66,62.68,162567.0,61.9481,62.0073,61.8395,61.8593,162567.0
2025-01-17 13:20:00,62.68,62.69,62.62,62.62,53479.0,61.8593,61.8691,61.8,61.8,53479.0
2025-01-17 13:30:00,62.62,62.75,62.6,62.75,141751.0,61.8,61.9283,61.7803,61.9283,141751.0
2025-01-17 13:40:00,62.74,62.75,62.68,62.69,202858.0,61.9185,61.9283,61.8593,61.8691,202858.0
2025-01-17 13:50:00,62.69,62.77,62.66,62.74,63360.0,61.8691,61.9481,61.8395,61.9185,63360.0
2025-01-17 14:00:00,62.73,62.74,62.66,62.74,58505.0,61.9086,61.9185,61.8395,61.9185,58505.0
2025-01-17 14:10:00,62.73,62.81,62.71,62.8,64463.0,61.9086,61.9876,61.8889,61.9777,64463.0
2025-01-17 14:20:00,62.81,62.95,62.81,62.92,55827.0,61.9876,62.1257,61.9876,62.0961,55827.0
2025-01-17 14:30:00,62.91,63.02,62.87,62.89,171613.0,62.0862,62.1948,62.0468,62.0665,171613.0
2025-01-17 14:40:00,62.88,62.89,62.77,62.79,143637.0,62.0566,62.0665,61.9481,61.9678,143637.0
2025-01-17 14:50:00,62.79,62.84,62.72,62.8,283386.0,61.9678,62.0172,61.8987,61.9777,283386.0
2025-01-17 15:00:00,62.8,62.81,62.69,62.75,266982.0,61.9777,61.9876,61.8691,61.9283,266982.0
2025-01-17 15:10:00,62.76,62.92,62.75,62.91,215683.0,61.9382,62.0961,61.9283,62.0862,215683.0
2025-01-17 15:20:00,62.9,62.99,62.86,62.97,150864.0,62.0764,62.1652,62.0369,62.1455,150864.0
2025-01-17 15:30:00,62.96,63.05,62.93,62.97,308003.0,62.1356,62.2244,62.106,62.1455,308003.0
2025-01-17 15:40:00,62.97,62.99,62.88,62.91,559959.0,62.1455,62.1652,62.0566,62.0862,559959.0
2025-01-17 15:50:00,62.9,63.13,62.88,63.06,1442159.0,62.0764,62.3034,62.0566,62.2343,1442159.0
2025-01-21 09:30:00,63.56,63.65,63.32,63.56,523718.0,62.7277,62.8166,62.4909,62.7277,523718.0
2025-01-21 09:40:00,63.57,64.06,63.57,63.98,484577.0,62.7376,63.2212,62.7376,63.1422,484577.0
2025-01-21 09:50:00,63.97,64.24,63.96,64.21,563148.0,63.1324,63.3988,63.1225,63.3692,563148.0
2025-01-21 10:00:00,64.21,64.25,64.01,64.19,419614.0,63.3692,63.4087,63.1718,63.3495,419614.0
2025-01-21 10:10:00,64.17,64.23,64.03,64.07,324375.0,63.3298,63.389,63.1916,63.2311,324375.0
2025-01-21 10:20:00,64.08,64.11,63.97,64.06,198183.0,63.2409,63.2705,63.1324,63.2212,198183.0
2025-01-21 10:30:00,64.06,64.12,63.89,64.05,227008.0,63.2212,63.2804,63.0534,63.2113,227008.0
2025-01-21 10:40:00,64.06,64.18,63.89,63.9,259977.0,63.2212,63.3396,63.0534,63.0633,259977.0
2025-01-21 10:50:00,63.89,63.98,63.8,63.97,137839.0,63.0534,63.1422,62.9646,63.1324,137839.0
2025-01-21 11:00:00,63.96,64.07,63.89,64.05,96971.0,63.1225,63.2311,63.0534,63.2113,96971.0
2025-01-21 11:10:00,64.04,64.2,64.03,64.15,138525.0,63.2015,63.3594,63.1916,63.31,138525.0
2025-01-21 11:20:00,64.14,64.21,64.04,64.05,103896.0,63.3001,63.3692,63.2015,63.2113,103896.0
2025-01-21 11:30:00,64.04,64.11,63.89,63.94,136618.0,63.2015,63.2705,63.0534,63.1028,136618.0
2025-01-21 11:40:00,63.95,63.97,63.86,63.94,107128.0,63.1126,63.1324,63.0238,63.1028,107128.0
2025-01-21 11:50:00,63.95,63.95,63.8,63.8,174427.0,63.1126,63.1126,62.9646,62.9646,174427.0
2025-01-21 12:00:00,63.8,63.86,63.76,63.78,105323.0,62.9646,63.0238,62.9251,62.9449,105323.0
2025-01-21 12:10:00,63.79,63.82,63.74,63.78,95746.0,62.9547,62.9843,62.9054,62.9449,95746.0
2025-01-21 12:20:00,63.77,63.85,63.71,63.84,135224.0,62.935,63.0139,62.8758,63.0041,135224.0
2025-01-21 12:30:00,63.84,63.9,63.65,63.65,227287.0,63.0041,63.0633,62.8166,62.8166,227287.0
2025-01-21 12:40:00,63.65,63.76,63.58,63.61,163580.0,62.8166,62.9251,62.7475,62.7771,163580.0
2025-01-21 12:50:00,63.62,63.67,63.59,63.62,112817.0,62.787,62.8363,62.7573,62.787,112817.0
2025-01-21 13:00:00,63.62,63.72,63.6,63.63,227146.0,62.787,62.8856,62.7672,62.7968,227146.0
2025-01-21 13:10:00,63.63,63.75,63.58,63.73,117811.0,62.7968,62.9153,62.7475,62.8955,117811.0
2025-01-21 13:20:00,63.73,63.79,63.68,63.7,195366.0,62.8955,62.9547,62.8462,62.8659,195366.0
2025-01-21 13:30:00,63.7,63.71,63.59,63.66,249373.0,62.8659,62.8758,62.7573,62.8264,249373.0
2025-01-21 13:40:00,63.67,63.76,63.66,63.74,76172.0,62.8363,62.9251,62.8264,62.9054,76172.0
2025-01-21 13:50:00,63.73,63.81,63.69,63.74,95419.0,62.8955,62.9745,62.856,62.9054,95419.0
2025-01-21 14:00:00,63.74,63.85,63.64,63.84,123672.0,62.9054,63.0139,62.8067,63.0041,123672.0
2025-01-21 14:10:00,63.85,63.89,63.76,63.76,298273.0,63.0139,63.0534,62.9251,62.9251,298273.0
2025-01-21 14:20:00,63.76,63.82,63.71,63.71,163485.0,62.9251,62.9843,62.8758,62.8758,163485.0
2025-01-21 14:30:00,63.72,63.75,63.65,63.68,78621.0,62.8856,62.9153,62.8166,62.8462,78621.0
2025-01-21 14:40:00,63.67,63.7,63.64,63.67,68660.0,62.8363,62.8659,62.8067,62.8363,68660.0
2025-01-21 14:50:00,63.67,63.74,63.65,63.7,100180.0,62.8363,62.9054,62.8166,62.8659,100180.0
2025-01-21 15:00:00,63.7,63.79,63.66,63.79,137580.0,62.8659,62.9547,62.8264,62.9547,137580.0
2025-01-21 15:10:00,63.78,63.91,63.77,63.86,101810.0,62.9449,63.0732,62.935,63.0238,101810.0
2025-01-21 15:20:00,63.86,63.88,63.77,63.85,139298.0,63.0238,63.0435,62.935,63.0139,139298.0
2025-01-21 15:30:00,63.85,63.92,63.77,63.88,203647.0,63.0139,63.083,62.935,63.0435,203647.0
2025-01-21 15:40:00,63.88,63.96,63.86,63.92,421636.0,63.0435,63.1225,63.0238,63.083,421636.0
2025-01-21 15:50:00,63.92,63.99,63.77,63.83,1152881.0,63.083,63.1521,62.935,62.9942,1152881.0
2025-01-22 09:30:00,63.42,63.71,63.29,63.31,465804.0,62.5896,62.8758,62.4613,62.481,465804.0
2025-01-22 09:40:00,63.31,63.49,63.18,63.42,211285.0,62.481,62.6587,62.3527,62.5896,211285.0
2025-01-22 09:50:00,63.41,63.56,63.24,63.26,975580.0,62.5797,62.7277,62.4119,62.4317,975580.0
2025-01-22 10:00:00,63.26,63.41,63.09,63.1,397067.0,62.4317,62.5797,62.2639,62.2738,397067.0
2025-01-22 10:10:00,63.09,63.44,63.09,63.27,164232.0,62.2639,62.6093,62.2639,62.4415,164232.0
2025-01-22 10:20:00,63.24,63.31,63.13,63.28,151215.0,62.4119,62.481,62.3034,62.4514,151215.0
2025-01-22 10:30:00,63.27,63.27,63.08,63.1,150658.0,62.4415,62.4415,62.254,62.2738,150658.0
2025-01-22 10:40:00,63.1,63.12,62.93,62.93,114638.0,62.2738,62.2935,62.106,62.106,114638.0
2025-01-22 10:50:00,62.93,63.05,62.87,62.99,192728.0,62.106,62.2244,62.0468,62.1652,192728.0
2025-01-22 11:00:00,62.99,63.04,62.81,62.85,296148.0,62.1652,62.2145,61.9876,62.027,296148.0
2025-01-22 11:10:00,62.83,63.02,62.8,62.93,259821.0,62.0073,62.1948,61.9777,62.106,259821.0
2025-01-22 11:20:00,62.93,63.01,62.83,62.96,299114.0,62.106,62.1849,62.0073,62.1356,299114.0
2025-01-22 11:30:00,62.96,63.06,62.95,63.05,265341.0,62.1356,62.2343,62.1257,62.2244,265341.0
2025-01-22 11:40:00,63.05,63.12,62.94,63.0,330537.0,62.2244,62.2935,62.1159,62.1751,330537.0
2025-01-22 11:50:00,62.99,63.04,62.85,62.85,327114.0,62.1652,62.2145,62.027,62.027,327114.0
2025-01-22 12:00:00,62.85,62.88,62.74,62.82,334147.0,62.027,62.0566,61.9185,61.9974,334147.0
2025-01-22 12:10:00,62.82,62.92,62.73,62.9,319760.0,61.9974,62.0961,61.9086,62.0764,319760.0
2025-01-22 12:20:00,62.91,62.98,62.83,62.83,238003.0,62.0862,62.1553,62.0073,62.0073,238003.0
2025-01-22 12:30:00,62.83,62.96,62.82,62.87,156225.0,62.0073,62.1356,61.9974,62.0468,156225.0
2025-01-22 12:40:00,62.88,62.9,62.82,62.86,198073.0,62.0566,62.0764,61.9974,62.0369,198073.0
2025-01-22 12:50:00,62.85,62.95,62.82,62.87,239885.0,62.027,62.1257,61.9974,62.0468,239885.0
2025-01-22 13:00:00,62.87,62.94,62.78,62.94,129940.0,62.0468,62.1159,61.958,62.1159,129940.0
2025-01-22 13:10:00,62.94,63.06,62.93,63.02,143718.0,62.1159,62.2343,62.106,62.1948,143718.0
2025-01-22 13:20:00,63.02,63.13,63.01,63.1,243063.0,62.1948,62.3034,62.1849,62.2738,243063.0
2025-01-22 13:30:00,63.09,63.13,63.03,63.13,394398.0,62.2639,62.3034,62.2047,62.3034,394398.0
2025-01-22 13:40:00,63.13,63.18,63.1,63.18,143452.0,62.3034,62.3527,62.2738,62.3527,143452.0
2025-01-22 13:50:00,63.17,63.17,63.1,63.13,180083.0,62.3428,62.3428,62.2738,62.3034,180083.0
2025-01-22 14:00:00,63.13,63.2,63.09,63.18,131161.0,62.3034,62.3725,62.2639,62.3527,131161.0
2025-01-22 14:10:00,63.18,63.19,63.05,63.08,193044.0,62.3527,62.3626,62.2244,62.254,193044.0
2025-01-22 14:20:00,63.07,63.11,63.04,63.05,205931.0,62.2442,62.2836,62.2145,62.2244,205931.0
2025-01-22 14:30:00,63.05,63.16,63.03,63.1,273767.0,62.2244,62.333,62.2047,62.2738,273767.0
2025-01-22 14:40:00,63.1,63.12,63.06,63.1,249582.0,62.2738,62.2935,62.2343,62.2738,249582.0
2025-01-22 14:50:00,63.1,63.17,63.09,63.17,119024.0,62.2738,62.3428,62.2639,62.3428,119024.0
2025-01-22 15:00:00,63.17,63.28,63.15,63.26,208933.0,62.3428,62.4514,62.3231,62.4317,208933.0
2025-01-22 15:10:00,63.26,63.28,63.18,63.22,274397.0,62.4317,62.4514,62.3527,62.3922,274397.0
2025-01-22 15:20:00,63.22,63.22,63.14,63.15,161263.0,62.3922,62.3922,62.3132,62.3231,161263.0
2025-01-22 15:30:00,63.15,63.22,63.11,63.17,194962.0,62.3231,62.3922,62.2836,62.3428,194962.0
2025-01-22 15:40:00,63.17,63.24,63.15,63.2,326286.0,62.3428,62.4119,62.3231,62.3725,326286.0
2025-01-22 15:50:00,63.19,63.25,63.08,63.09,681713.0,62.3626,62.4218,62.254,62.2639,681713.0
2025-01-23 09:30:00,63.16,63.37,62.9,63.12,391035.0,62.333,62.5402,62.0764,62.2935,391035.0
2025-01-23 09:40:00,63.11,63.37,63.09,63.18,186219.0,62.2836,62.5402,62.2639,62.3527,186219.0
2025-01-23 09:50:00,63.24,63.35,63.1,63.33,269822.0,62.4119,62.5205,62.2738,62.5008,269822.0
2025-01-23 10:00:00,63.34,63.37,63.15,63.29,328826.0,62.5106,62.5402,62.3231,62.4613,328826.0
2025-01-23 10:10:00,63.28,63.34,63.09,63.32,370555.0,62.4514,62.5106,62.2639,62.4909,370555.0
2025-01-23 10:20:00,63.32,63.32,63.11,63.22,130673.0,62.4909,62.4909,62.2836,62.3922,130673.0
2025-01-23 10:30:00,63.21,63.27,63.11,63.12,110509.0,62.3823,62.4415,62.2836,62.2935,110509.0
2025-01-23 10:40:00,63.11,63.34,63.09,63.32,58860.0,62.2836,62.5106,62.2639,62.4909,58860.0
2025-01-23 10:50:00,63.32,63.43,63.28,63.39,80938.0,62.4909,62.5994,62.4514,62.56,80938.0
2025-01-23 11:00:00,63.4,63.52,63.39,63.45,197166.0,62.5698,62.6883,62.56,62.6192,197166.0
2025-01-23 11:10:00,63.44,63.46,63.26,63.41,223424.0,62.6093,62.629,62.4317,62.5797,223424.0
2025-01-23 11:20:00,63.42,63.54,63.34,63.37,143506.0,62.5896,62.708,62.5106,62.5402,143506.0
2025-01-23 11:30:00,63.38,63.42,63.31,63.37,135171.0,62.5501,62.5896,62.481,62.5402,135171.0
2025-01-23 11:40:00,63.37,63.43,63.28,63.33,105954.0,62.5402,62.5994,62.4514,62.5008,105954.0
2025-01-23 11:50:00,63.33,63.33,63.24,63.27,102587.0,62.5008,62.5008,62.4119,62.4415,102587.0
2025-01-23 12:00:00,63.27,63.47,63.2,63.41,143393.0,62.4415,62.6389,62.3725,62.5797,143393.0
2025-01-23 12:10:00,63.41,63.46,63.22,63.24,198009.0,62.5797,62.629,62.3922,62.4119,198009.0
2025-01-23 12:20:00,63.23,63.35,63.23,63.32,113493.0,62.4021,62.5205,62.4021,62.4909,113493.0
2025-01-23 12:30:00,63.33,63.35,63.26,63.27,110106.0,62.5008,62.5205,62.4317,62.4415,110106.0
2025-01-23 12:40:00,63.26,63.37,63.25,63.32,111365.0,62.4317,62.5402,62.4218,62.4909,111365.0
2025-01-23 12:50:00,63.32,63.36,63.28,63.28,92223.0,62.4909,62.5304,62.4514,62.4514,92223.0
2025-01-23 13:00:00,63.29,63.46,63.28,63.44,70805.0,62.4613,62.629,62.4514,62.6093,70805.0
2025-01-23 13:10:00,63.44,63.45,63.36,63.4,66724.0,62.6093,62.6192,62.5304,62.5698,66724.0
2025-01-23 13:20:00,63.39,63.39,63.25,63.26,79428.0,62.56,62.56,62.4218,62.4317,79428.0
2025-01-23 13:30:00,63.25,63.26,63.12,63.16,69794.0,62.4218,62.4317,62.2935,62.333,69794.0
2025-01-23 13:40:00,63.15,63.15,63.07,63.08,89656.0,62.3231,62.3231,62.2442,62.254,89656.0
2025-01-23 13:50:00,63.07,63.09,63.01,63.08,72562.0,62.2442,62.2639,62.1849,62.254,72562.0
2025-01-23 14:00:00,63.08,63.11,63.02,63.08,60956.0,62.254,62.2836,62.1948,62.254,60956.0
2025-01-23 14:10:00,63.08,63.1,63.02,63.03,54210.0,62.254,62.2738,62.1948,62.2047,54210.0
2025-01-23 14:20:00,63.02,63.15,63.02,63.1,100930.0,62.1948,62.3231,62.1948,62.2738,100930.0
2025-01-23 14:30:00,63.1,63.13,63.04,63.07,75012.0,62.2738,62.3034,62.2145,62.2442,75012.0
2025-01-23 14:40:00,63.08,63.09,63.01,63.04,87416.0,62.254,62.2639,62.1849,62.2145,87416.0
2025-01-23 14:50:00,63.04,63.07,62.97,62.98,77519.0,62.2145,62.2442,62.1455,62.1553,77519.0
2025-01-23 15:00:00,62.97,63.05,62.97,63.02,87226.0,62.1455,62.2244,62.1455,62.1948,87226.0
2025-01-23 15:10:00,63.02,63.03,62.89,62.97,97440.0,62.1948,62.2047,62.0665,62.1455,97440.0
2025-01-23 15:20:00,62.96,62.98,62.88,62.88,196010.0,62.1356,62.1553,62.0566,62.0566,196010.0
2025-01-23 15:30:00,62.88,62.9,62.61,62.62,303239.0,62.0566,62.0764,61.7902,61.8,303239.0
2025-01-23 15:40:00,62.62,62.68,62.58,62.62,620704.0,61.8,61.8593,61.7606,61.8,620704.0
2025-01-23 15:50:00,62.62,62.87,62.6,62.87,759403.0,61.8,62.0468,61.7803,62.0468,759403.0
2025-01-24 09:30:00,62.71,62.88,62.37,62.87,544578.0,61.8889,62.0566,61.5533,62.0468,544578.0
2025-01-24 09:40:00,62.87,63.05,62.69,62.78,223453.0,62.0468,62.2244,61.8691,61.958,223453.0
2025-01-24 09:50:00,62.78,63.01,62.76,62.82,284305.0,61.958,62.1849,61.9382,61.9974,284305.0
2025-01-24 10:00:00,62.83,63.21,62.73,63.17,931644.0,62.0073,62.3823,61.9086,62.3428,931644.0
2025-01-24 10:10:00,63.17,63.54,63.15,63.46,213194.0,62.3428,62.708,62.3231,62.629,213194.0
2025-01-24 10:20:00,63.46,63.62,63.44,63.55,265998.0,62.629,62.787,62.6093,62.7179,265998.0
2025-01-24 10:30:00,63.54,63.54,63.3,63.34,359442.0,62.708,62.708,62.4711,62.5106,359442.0
2025-01-24 10:40:00,63.35,63.52,63.32,63.47,141128.0,62.5205,62.6883,62.4909,62.6389,141128.0
2025-01-24 10:50:00,63.48,63.54,63.4,63.53,90827.0,62.6488,62.708,62.5698,62.6981,90827.0
2025-01-24 11:00:00,63.52,63.6,63.48,63.55,134439.0,62.6883,62.7672,62.6488,62.7179,134439.0
2025-01-24 11:10:00,63.55,63.59,63.47,63.53,84814.0,62.7179,62.7573,62.6389,62.6981,84814.0
2025-01-24 11:20:00,63.51,63.52,63.43,63.51,56045.0,62.6784,62.6883,62.5994,62.6784,56045.0
2025-01-24 11:30:00,63.51,63.57,63.4,63.46,223901.0,62.6784,62.7376,62.5698,62.629,223901.0
2025-01-24 11:40:00,63.46,63.47,63.4,63.45,352720.0,62.629,62.6389,62.5698,62.6192,352720.0
2025-01-24 11:50:00,63.46,63.57,63.4,63.55,143623.0,62.629,62.7376,62.5698,62.7179,143623.0
2025-01-24 12:00:00,63.56,63.76,63.53,63.73,116745.0,62.7277,62.9251,62.6981,62.8955,116745.0
2025-01-24 12:10:00,63.73,63.73,63.57,63.6,130317.0,62.8955,62.8955,62.7376,62.7672,130317.0
2025-01-24 12:20:00,63.59,63.69,63.57,63.59,161761.0,62.7573,62.856,62.7376,62.7573,161761.0
2025-01-24 12:30:00,63.6,63.72,63.55,63.58,105075.0,62.7672,62.8856,62.7179,62.7475,105075.0
2025-01-24 12:40:00,63.59,63.59,63.45,63.54,161413.0,62.7573,62.7573,62.6192,62.708,161413.0
2025-01-24 12:50:00,63.53,63.56,63.4,63.46,122253.0,62.6981,62.7277,62.5698,62.629,122253.0
2025-01-24 13:00:00,63.47,63.53,63.44,63.47,94374.0,62.6389,62.6981,62.6093,62.6389,94374.0
2025-01-24 13:10:00,63.47,63.48,63.38,63.41,75173.0,62.6389,62.6488,62.5501,62.5797,75173.0
2025-01-24 13:20:00,63.41,63.48,63.4,63.43,98273.0,62.5797,62.6488,62.5698,62.5994,98273.0
2025-01-24 13:30:00,63.43,63.46,63.36,63.38,90736.0,62.5994,62.629,62.5304,62.5501,90736.0
2025-01-24 13:40:00,63.38,63.42,63.36,63.38,81920.0,62.5501,62.5896,62.5304,62.5501,81920.0
2025-01-24 13:50:00,63.37,63.51,63.34,63.38,152535.0,62.5402,62.6784,62.5106,62.5501,152535.0
2025-01-24 14:00:00,63.39,63.43,63.24,63.28,277294.0,62.56,62.5994,62.4119,62.4514,277294.0
2025-01-24 14:10:00,63.29,63.36,63.21,63.26,270793.0,62.4613,62.5304,62.3823,62.4317,270793.0
2025-01-24 14:20:00,63.26,63.31,63.22,63.26,187162.0,62.4317,62.481,62.3922,62.4317,187162.0
2025-01-24 14:30:00,63.26,63.29,63.19,63.25,74959.0,62.4317,62.4613,62.3626,62.4218,74959.0
2025-01-24 14:40:00,63.25,63.35,63.24,63.3,51080.0,62.4218,62.5205,62.4119,62.4711,51080.0
2025-01-24 14:50:00,63.3,63.39,63.23,63.26,86566.0,62.4711,62.56,62.4021,62.4317,86566.0
2025-01-24 15:00:00,63.26,63.33,63.22,63.22,90693.0,62.4317,62.5008,62.3922,62.3922,90693.0
2025-01-24 15:10:00,63.22,63.25,63.17,63.18,76143.0,62.3922,62.4218,62.3428,62.3527,76143.0
2025-01-24 15:20:00,63.18,63.25,63.11,63.12,190374.0,62.3527,62.4218,62.2836,62.2935,190374.0
2025-01-24 15:30:00,63.13,63.18,63.09,63.16,184061.0,62.3034,62.3527,62.2639,62.333,184061.0
2025-01-24 15:40:00,63.16,63.3,63.15,63.2,199854.0,62.333,62.4711,62.3231,62.3725,199854.0
2025-01-24 15:50:00,63.19,63.35,63.19,63.34,865826.0,62.3626,62.5205,62.3626,62.5106,865826.0
2025-01-27 09:30:00,63.63,63.86,63.27,63.81,1090647.0,62.7968,63.0238,62.4415,62.9745,1090647.0
2025-01-27 09:40:00,63.81,64.11,63.68,64.09,336065.0,62.9745,63.2705,62.8462,63.2508,336065.0
2025-01-27 09:50:00,64.09,64.38,64.07,64.31,726349.0,63.2508,63.537,63.2311,63.4679,726349.0
2025-01-27 10:00:00,64.31,64.49,64.16,64.23,338724.0,63.4679,63.6456,63.3199,63.389,338724.0
2025-01-27 10:10:00,64.22,64.27,64.01,64.13,412064.0,63.3791,63.4284,63.1718,63.2903,412064.0
2025-01-27 10:20:00,64.13,64.23,64.02,64.16,168465.0,63.2903,63.389,63.1817,63.3199,168465.0
2025-01-27 10:30:00,64.12,64.2,63.94,63.97,211802.0,63.2804,63.3594,63.1028,63.1324,211802.0
2025-01-27 10:40:00,63.98,64.03,63.86,63.9,191255.0,63.1422,63.1916,63.0238,63.0633,191255.0
2025-01-27 10:50:00,63.9,63.93,63.83,63.89,319810.0,63.0633,63.0929,62.9942,63.0534,319810.0
2025-01-27 11:00:00,63.88,63.99,63.73,63.76,273238.0,63.0435,63.1521,62.8955,62.9251,273238.0
2025-01-27 11:10:00,63.75,63.98,63.75,63.96,94532.0,62.9153,63.1422,62.9153,63.1225,94532.0
2025-01-27 11:20:00,63.97,64.03,63.82,63.87,115855.0,63.1324,63.1916,62.9843,63.0337,115855.0
2025-01-27 11:30:00,63.86,63.92,63.77,63.81,383199.0,63.0238,63.083,62.935,62.9745,383199.0
2025-01-27 11:40:00,63.8,63.85,63.7,63.79,225004.0,62.9646,63.0139,62.8659,62.9547,225004.0
2025-01-27 11:50:00,63.78,63.94,63.69,63.81,164927.0,62.9449,63.1028,62.856,62.9745,164927.0
2025-01-27 12:00:00,63.81,63.93,63.78,63.87,112348.0,62.9745,63.0929,62.9449,63.0337,112348.0
2025-01-27 12:10:00,63.87,63.9,63.72,63.74,86729.0,63.0337,63.0633,62.8856,62.9054,86729.0
2025-01-27 12:20:00,63.74,63.78,63.68,63.73,86596.0,62.9054,62.9449,62.8462,62.8955,86596.0
2025-01-27 12:30:00,63.73,63.77,63.67,63.68,79976.0,62.8955,62.935,62.8363,62.8462,79976.0
2025-01-27 12:40:00,63.68,63.73,63.62,63.63,143345.0,62.8462,62.8955,62.787,62.7968,143345.0
2025-01-27 12:50:00,63.63,63.64,63.45,63.48,202697.0,62.7968,62.8067,62.6192,62.6488,202697.0
2025-01-27 13:00:00,63.48,63.66,63.46,63.6,142555.0,62.6488,62.8264,62.629,62.7672,142555.0
2025-01-27 13:10:00,63.61,63.7,63.51,63.62,151005.0,62.7771,62.8659,62.6784,62.787,151005.0
2025-01-27 13:20:00,63.62,63.64,63.54,63.6,120637.0,62.787,62.8067,62.708,62.7672,120637.0
2025-01-27 13:30:00,63.6,63.66,63.51,63.61,213657.0,62.7672,62.8264,62.6784,62.7771,213657.0
2025-01-27 13:40:00,63.61,63.71,63.6,63.68,160523.0,62.7771,62.8758,62.7672,62.8462,160523.0
2025-01-27 13:50:00,63.68,63.69,63.59,63.6,93009.0,62.8462,62.856,62.7573,62.7672,93009.0
2025-01-27 14:00:00,63.6,63.68,63.57,63.61,128673.0,62.7672,62.8462,62.7376,62.7771,128673.0
2025-01-27 14:10:00,63.62,63.78,63.6,63.75,170159.0,62.787,62.9449,62.7672,62.9153,170159.0
2025-01-27 14:20:00,63.75,63.95,63.73,63.92,170205.0,62.9153,63.1126,62.8955,63.083,170205.0
2025-01-27 14:30:00,63.93,64.04,63.89,64.01,124056.0,63.0929,63.2015,63.0534,63.1718,124056.0
2025-01-27 14:40:00,64.02,64.05,63.95,63.95,126571.0,63.1817,63.2113,63.1126,63.1126,126571.0
2025-01-27 14:50:00,63.96,64.02,63.84,63.86,269085.0,63.1225,63.1817,63.0041,63.0238,269085.0
2025-01-27 15:00:00,63.86,63.92,63.74,63.78,156943.0,63.0238,63.083,62.9054,62.9449,156943.0
2025-01-27 15:10:00,63.78,63.92,63.78,63.9,192068.0,62.9449,63.083,62.9449,63.0633,192068.0
2025-01-27 15:20:00,63.9,63.96,63.83,63.85,179322.0,63.0633,63.1225,62.9942,63.0139,179322.0
2025-01-27 15:30:00,63.85,63.87,63.72,63.76,165676.0,63.0139,63.0337,62.8856,62.9251,165676.0
2025-01-27 15:40:00,63.76,63.93,63.75,63.91,305599.0,62.9251,63.0929,62.9153,63.0732,305599.0
2025-01-27 15:50:00,63.9,64.02,63.85,64.02,1193555.0,63.0633,63.1817,63.0139,63.1817,1193555.0
2025-01-28 09:30:00,63.75,64.31,63.75,64.09,998079.0,62.9153,63.4679,62.9153,63.2508,998079.0
2025-01-28 09:40:00,64.09,64.13,63.76,63.85,236712.0,63.2508,63.2903,62.9251,63.0139,236712.0
2025-01-28 09:50:00,63.85,63.86,63.45,63.55,234021.0,63.0139,63.0238,62.6192,62.7179,234021.0
2025-01-28 10:00:00,63.56,63.64,63.38,63.56,165924.0,62.7277,62.8067,62.5501,62.7277,165924.0
2025-01-28 10:10:00,63.55,63.62,63.39,63.5,113201.0,62.7179,62.787,62.56,62.6685,113201.0
2025-01-28 10:20:00,63.51,63.65,63.44,63.55,93858.0,62.6784,62.8166,62.6093,62.7179,93858.0
2025-01-28 10:30:00,63.54,63.71,63.46,63.67,114440.0,62.708,62.8758,62.629,62.8363,114440.0
2025-01-28 10:40:00,63.67,63.75,63.64,63.75,97898.0,62.8363,62.9153,62.8067,62.9153,97898.0
2025-01-28 10:50:00,63.74,63.78,63.56,63.59,53239.0,62.9054,62.9449,62.7277,62.7573,53239.0
2025-01-28 11:00:00,63.6,63.77,63.59,63.75,124796.0,62.7672,62.935,62.7573,62.9153,124796.0
2025-01-28 11:10:00,63.75,63.86,63.68,63.77,125998.0,62.9153,63.0238,62.8462,62.935,125998.0
2025-01-28 11:20:00,63.76,63.77,63.35,63.4,124292.0,62.9251,62.935,62.5205,62.5698,124292.0
2025-01-28 11:30:00,63.4,63.42,63.19,63.25,99819.0,62.5698,62.5896,62.3626,62.4218,99819.0
2025-01-28 11:40:00,63.24,63.35,63.17,63.3,89365.0,62.4119,62.5205,62.3428,62.4711,89365.0
2025-01-28 11:50:00,63.31,63.32,63.1,63.1,137753.0,62.481,62.4909,62.2738,62.2738,137753.0
2025-01-28 12:00:00,63.1,63.32,63.06,63.32,215856.0,62.2738,62.4909,62.2343,62.4909,215856.0
2025-01-28 12:10:00,63.31,63.43,63.22,63.42,89741.0,62.481,62.5994,62.3922,62.5896,89741.0
2025-01-28 12:20:00,63.42,63.42,63.34,63.35,75114.0,62.5896,62.5896,62.5106,62.5205,75114.0
2025-01-28 12:30:00,63.36,63.44,63.29,63.32,45533.0,62.5304,62.6093,62.4613,62.4909,45533.0
2025-01-28 12:40:00,63.32,63.41,63.3,63.37,50862.0,62.4909,62.5797,62.4711,62.5402,50862.0
2025-01-28 12:50:00,63.37,63.39,63.3,63.31,54741.0,62.5402,62.56,62.4711,62.481,54741.0
2025-01-28 13:00:00,63.31,63.47,63.3,63.41,75398.0,62.481,62.6389,62.4711,62.5797,75398.0
2025-01-28 13:10:00,63.41,63.47,63.33,63.47,64192.0,62.5797,62.6389,62.5008,62.6389,64192.0
2025-01-28 13:20:00,63.47,63.49,63.42,63.47,23383.0,62.6389,62.6587,62.5896,62.6389,23383.0
2025-01-28 13:30:00,63.46,63.53,63.39,63.42,73403.0,62.629,62.6981,62.56,62.5896,73403.0
2025-01-28 13:40:00,63.41,63.43,63.32,63.34,92505.0,62.5797,62.5994,62.4909,62.5106,92505.0
2025-01-28 13:50:00,63.34,63.4,63.3,63.35,64659.0,62.5106,62.5698,62.4711,62.5205,64659.0
2025-01-28 14:00:00,63.34,63.46,63.33,63.45,46320.0,62.5106,62.629,62.5008,62.6192,46320.0
2025-01-28 14:10:00,63.45,63.46,63.36,63.46,80478.0,62.6192,62.629,62.5304,62.629,80478.0
2025-01-28 14:20:00,63.45,63.55,63.44,63.52,62892.0,62.6192,62.7179,62.6093,62.6883,62892.0
2025-01-28 14:30:00,63.53,63.6,63.52,63.57,60675.0,62.6981,62.7672,62.6883,62.7376,60675.0
2025-01-28 14:40:00,63.58,63.68,63.56,63.64,53788.0,62.7475,62.8462,62.7277,62.8067,53788.0
2025-01-28 14:50:00,63.63,63.65,63.57,63.65,260945.0,62.7968,62.8166,62.7376,62.8166,260945.0
2025-01-28 15:00:00,63.65,63.73,63.65,63.71,130548.0,62.8166,62.8955,62.8166,62.8758,130548.0
2025-01-28 15:10:00,63.71,63.84,63.69,63.83,123217.0,62.8758,63.0041,62.856,62.9942,123217.0
2025-01-28 15:20:00,63.83,63.9,63.8,63.81,84509.0,62.9942,63.0633,62.9646,62.9745,84509.0
2025-01-28 15:30:00,63.81,63.9,63.78,63.88,167084.0,62.9745,63.0633,62.9449,63.0435,167084.0
2025-01-28 15:40:00,63.89,63.96,63.86,63.88,159355.0,63.0534,63.1225,63.0238,63.0435,159355.0
2025-01-28 15:50:00,63.88,63.97,63.68,63.7,915587.0,63.0435,63.1324,62.8462,62.8659,915587.0
2025-01-29 09:30:00,63.5,63.74,63.44,63.73,276389.0,62.6685,62.9054,62.6093,62.8955,276389.0
2025-01-29 09:40:00,63.72,64.09,63.69,64.01,175086.0,62.8856,63.2508,62.856,63.1718,175086.0
2025-01-29 09:50:00,64.02,64.34,63.96,64.32,103628.0,63.1817,63.4975,63.1225,63.4778,103628.0
2025-01-29 10:00:00,64.32,64.67,64.27,64.4,472343.0,63.4778,63.8232,63.4284,63.5567,472343.0
2025-01-29 10:10:00,64.39,64.41,64.25,64.27,119814.0,63.5469,63.5666,63.4087,63.4284,119814.0
2025-01-29 10:20:00,64.27,64.4,64.17,64.39,220783.0,63.4284,63.5567,63.3298,63.5469,220783.0
2025-01-29 10:30:00,64.39,64.41,64.25,64.41,110819.0,63.5469,63.5666,63.4087,63.5666,110819.0
2025-01-29 10:40:00,64.42,64.45,64.24,64.25,104284.0,63.5765,63.6061,63.3988,63.4087,104284.0
2025-01-29 10:50:00,64.25,64.39,64.02,64.03,98227.0,63.4087,63.5469,63.1817,63.1916,98227.0
2025-01-29 11:00:00,64.03,64.08,63.74,63.88,135973.0,63.1916,63.2409,62.9054,63.0435,135973.0
2025-01-29 11:10:00,63.88,63.88,63.71,63.74,140381.0,63.0435,63.0435,62.8758,62.9054,140381.0
2025-01-29 11:20:00,63.73,63.83,63.68,63.81,80684.0,62.8955,62.9942,62.8462,62.9745,80684.0
2025-01-29 11:30:00,63.8,64.0,63.79,63.98,133964.0,62.9646,63.162,62.9547,63.1422,133964.0
2025-01-29 11:40:00,63.97,64.06,63.94,64.06,178570.0,63.1324,63.2212,63.1028,63.2212,178570.0
2025-01-29 11:50:00,64.08,64.13,63.98,64.04,144092.0,63.2409,63.2903,63.1422,63.2015,144092.0
2025-01-29 12:00:00,64.03,64.08,63.96,64.05,224806.0,63.1916,63.2409,63.1225,63.2113,224806.0
2025-01-29 12:10:00,64.05,64.05,63.93,64.0,145381.0,63.2113,63.2113,63.0929,63.162,145381.0
2025-01-29 12:20:00,64.0,64.03,63.89,63.9,44301.0,63.162,63.1916,63.0534,63.0633,44301.0
2025-01-29 12:30:00,63.92,63.97,63.88,63.91,22988.0,63.083,63.1324,63.0435,63.0732,22988.0
2025-01-29 12:40:00,63.91,63.91,63.73,63.79,62834.0,63.0732,63.0732,62.8955,62.9547,62834.0
2025-01-29 12:50:00,63.79,63.9,63.75,63.87,62582.0,62.9547,63.0633,62.9153,63.0337,62582.0
2025-01-29 13:00:00,63.87,63.88,63.67,63.79,121974.0,63.0337,63.0435,62.8363,62.9547,121974.0
2025-01-29 13:10:00,63.78,63.84,63.68,63.83,65960.0,62.9449,63.0041,62.8462,62.9942,65960.0
2025-01-29 13:20:00,63.83,63.92,63.79,63.85,44331.0,62.9942,63.083,62.9547,63.0139,44331.0
2025-01-29 13:30:00,63.85,63.86,63.79,63.8,92329.0,63.0139,63.0238,62.9547,62.9646,92329.0
2025-01-29 13:40:00,63.8,63.84,63.73,63.84,43958.0,62.9646,63.0041,62.8955,63.0041,43958.0
2025-01-29 13:50:00,63.84,63.87,63.78,63.83,32551.0,63.0041,63.0337,62.9449,62.9942,32551.0
2025-01-29 14:00:00,63.82,63.82,63.25,63.28,288913.0,62.9843,62.9843,62.4218,62.4514,288913.0
2025-01-29 14:10:00,63.28,63.31,63.1,63.3,229814.0,62.4514,62.481,62.2738,62.4711,229814.0
2025-01-29 14:20:00,63.3,63.37,63.2,63.3,156517.0,62.4711,62.5402,62.3725,62.4711,156517.0
2025-01-29 14:30:00,63.3,63.7,63.26,63.61,435343.0,62.4711,62.8659,62.4317,62.7771,435343.0
2025-01-29 14:40:00,63.61,64.01,63.59,63.77,301208.0,62.7771,63.1718,62.7573,62.935,301208.0
2025-01-29 14:50:00,63.76,63.84,63.51,63.56,209316.0,62.9251,63.0041,62.6784,62.7277,209316.0
2025-01-29 15:00:00,63.58,63.61,63.24,63.41,263063.0,62.7475,62.7771,62.4119,62.5797,263063.0
2025-01-29 15:10:00,63.42,63.56,63.24,63.38,194837.0,62.5896,62.7277,62.4119,62.5501,194837.0
2025-01-29 15:20:00,63.38,63.64,63.38,63.51,84399.0,62.5501,62.8067,62.5501,62.6784,84399.0
2025-01-29 15:30:00,63.52,63.67,63.45,63.64,218776.0,62.6883,62.8363,62.6192,62.8067,218776.0
2025-01-29 15:40:00,63.65,63.71,63.6,63.68,206732.0,62.8166,62.8758,62.7672,62.8462,206732.0
2025-01-29 15:50:00,63.67,63.85,63.59,63.6,443533.0,62.8363,63.0139,62.7573,62.7672,443533.0
2025-01-30 09:30:00,64.22,64.71,64.12,64.37,598048.0,63.3791,63.8627,63.2804,63.5271,598048.0
2025-01-30 09:40:00,64.37,64.41,64.17,64.34,294740.0,63.5271,63.5666,63.3298,63.4975,294740.0
2025-01-30 09:50:00,64.35,64.59,64.33,64.55,322161.0,63.5074,63.7443,63.4877,63.7048,322161.0
2025-01-30 10:00:00,64.59,64.79,64.56,64.7,127881.0,63.7443,63.9416,63.7146,63.8528,127881.0
2025-01-30 10:10:00,64.71,64.83,64.58,64.7,72718.0,63.8627,63.9811,63.7344,63.8528,72718.0
2025-01-30 10:20:00,64.7,64.81,64.42,64.44,86352.0,63.8528,63.9614,63.5765,63.5962,86352.0
2025-01-30 10:30:00,64.46,64.8,64.44,64.76,159792.0,63.616,63.9515,63.5962,63.912,159792.0
2025-01-30 10:40:00,64.75,64.79,64.67,64.76,104048.0,63.9022,63.9416,63.8232,63.912,104048.0
2025-01-30 10:50:00,64.76,64.76,64.4,64.49,149717.0,63.912,63.912,63.5567,63.6456,149717.0
2025-01-30 11:00:00,64.48,64.58,64.46,64.5,133136.0,63.6357,63.7344,63.616,63.6554,133136.0
2025-01-30 11:10:00,64.49,64.54,64.45,64.52,164531.0,63.6456,63.6949,63.6061,63.6752,164531.0
2025-01-30 11:20:00,64.52,64.74,64.52,64.72,142056.0,63.6752,63.8923,63.6752,63.8725,142056.0
2025-01-30 11:30:00,64.71,64.73,64.61,64.69,167799.0,63.8627,63.8824,63.764,63.8429,167799.0
2025-01-30 11:40:00,64.7,64.79,64.65,64.79,148125.0,63.8528,63.9416,63.8035,63.9416,148125.0
2025-01-30 11:50:00,64.79,64.9,64.79,64.84,129894.0,63.9416,64.0502,63.9416,63.991,129894.0
2025-01-30 12:00:00,64.84,64.92,64.76,64.76,311272.0,63.991,64.0699,63.912,63.912,311272.0
2025-01-30 12:10:00,64.76,64.76,64.64,64.7,98271.0,63.912,63.912,63.7936,63.8528,98271.0
2025-01-30 12:20:00,64.7,64.74,64.62,64.67,150151.0,63.8528,63.8923,63.7739,63.8232,150151.0
2025-01-30 12:30:00,64.67,64.75,64.65,64.75,85017.0,63.8232,63.9022,63.8035,63.9022,85017.0
2025-01-30 12:40:00,64.75,64.76,64.64,64.69,89542.0,63.9022,63.912,63.7936,63.8429,89542.0
2025-01-30 12:50:00,64.69,64.69,64.61,64.63,167926.0,63.8429,63.8429,63.764,63.7837,167926.0
2025-01-30 13:00:00,64.63,64.77,64.62,64.69,111106.0,63.7837,63.9219,63.7739,63.8429,111106.0
2025-01-30 13:10:00,64.69,64.8,64.67,64.7,102643.0,63.8429,63.9515,63.8232,63.8528,102643.0
2025-01-30 13:20:00,64.71,64.78,64.69,64.76,63391.0,63.8627,63.9318,63.8429,63.912,63391.0
2025-01-30 13:30:00,64.77,64.86,64.72,64.86,177385.0,63.9219,64.0107,63.8725,64.0107,177385.0
2025-01-30 13:40:00,64.86,64.91,64.81,64.87,62819.0,64.0107,64.0601,63.9614,64.0206,62819.0
2025-01-30 13:50:00,64.87,64.92,64.86,64.91,77599.0,64.0206,64.0699,64.0107,64.0601,77599.0
2025-01-30 14:00:00,64.91,64.95,64.88,64.91,141259.0,64.0601,64.0995,64.0305,64.0601,141259.0
2025-01-30 14:10:00,64.9,64.99,64.84,64.95,181962.0,64.0502,64.139,63.991,64.0995,181962.0
2025-01-30 14:20:00,64.95,65.01,64.9,64.98,377783.0,64.0995,64.1588,64.0502,64.1291,377783.0
2025-01-30 14:30:00,64.99,65.01,64.89,64.9,275735.0,64.139,64.1588,64.0403,64.0502,275735.0
2025-01-30 14:40:00,64.89,64.92,64.83,64.87,90266.0,64.0403,64.0699,63.9811,64.0206,90266.0
2025-01-30 14:50:00,64.88,64.94,64.84,64.92,114220.0,64.0305,64.0897,63.991,64.0699,114220.0
2025-01-30 15:00:00,64.92,64.95,64.87,64.89,103314.0,64.0699,64.0995,64.0206,64.0403,103314.0
2025-01-30 15:10:00,64.89,64.93,64.81,64.84,179254.0,64.0403,64.0798,63.9614,63.991,179254.0
2025-01-30 15:20:00,64.83,64.89,64.77,64.78,115302.0,63.9811,64.0403,63.9219,63.9318,115302.0
2025-01-30 15:30:00,64.77,64.78,64.16,64.17,735906.0,63.9219,63.9318,63.3199,63.3298,735906.0
2025-01-30 15:40:00,64.16,64.24,63.67,64.21,1147293.0,63.3199,63.3988,62.8363,63.3692,1147293.0
2025-01-30 15:50:00,64.23,64.43,64.2,64.31,1237651.0,63.389,63.5863,63.3594,63.4679,1237651.0
2025-01-31 09:30:00,64.44,64.81,64.38,64.64,668306.0,63.5962,63.9614,63.537,63.7936,668306.0
2025-01-31 09:40:00,64.62,64.7,64.53,64.6,396651.0,63.7739,63.8528,63.685,63.7541,396651.0
2025-01-31 09:50:00,64.59,64.71,64.55,64.67,307018.0,63.7443,63.8627,63.7048,63.8232,307018.0
2025-01-31 10:00:00,64.67,64.68,64.46,64.52,507279.0,63.8232,63.8331,63.616,63.6752,507279.0
2025-01-31 10:10:00,64.53,64.61,64.48,64.56,144400.0,63.685,63.764,63.6357,63.7146,144400.0
2025-01-31 10:20:00,64.56,64.75,64.48,64.71,103153.0,63.7146,63.9022,63.6357,63.8627,103153.0
2025-01-31 10:30:00,64.72,64.74,64.48,64.5,74068.0,63.8725,63.8923,63.6357,63.6554,74068.0
2025-01-31 10:40:00,64.5,64.58,64.43,64.49,180493.0,63.6554,63.7344,63.5863,63.6456,180493.0
2025-01-31 10:50:00,64.48,64.49,64.31,64.4,187879.0,63.6357,63.6456,63.4679,63.5567,187879.0
2025-01-31 11:00:00,64.41,64.49,64.26,64.48,129005.0,63.5666,63.6456,63.4186,63.6357,129005.0
2025-01-31 11:10:00,64.47,64.58,64.42,64.56,224748.0,63.6258,63.7344,63.5765,63.7146,224748.0
2025-01-31 11:20:00,64.56,64.62,64.44,64.45,191980.0,63.7146,63.7739,63.5962,63.6061,191980.0
2025-01-31 11:30:00,64.45,64.62,64.44,64.62,98969.0,63.6061,63.7739,63.5962,63.7739,98969.0
2025-01-31 11:40:00,64.63,64.65,64.53,64.59,65786.0,63.7837,63.8035,63.685,63.7443,65786.0
2025-01-31 11:50:00,64.59,64.63,64.53,64.59,59973.0,63.7443,63.7837,63.685,63.7443,59973.0
2025-01-31 12:00:00,64.59,64.61,64.5,64.59,126429.0,63.7443,63.764,63.6554,63.7443,126429.0
2025-01-31 12:10:00,64.61,64.64,64.5,64.62,149083.0,63.764,63.7936,63.6554,63.7739,149083.0
2025-01-31 12:20:00,64.62,64.71,64.61,64.7,103149.0,63.7739,63.8627,63.764,63.8528,103149.0
2025-01-31 12:30:00,64.69,64.81,64.69,64.8,157383.0,63.8429,63.9614,63.8429,63.9515,157383.0
2025-01-31 12:40:00,64.8,64.82,64.74,64.77,113759.0,63.9515,63.9712,63.8923,63.9219,113759.0
2025-01-31 12:50:00,64.77,64.82,64.73,64.74,108783.0,63.9219,63.9712,63.8824,63.8923,108783.0
2025-01-31 13:00:00,64.73,64.82,64.72,64.81,104678.0,63.8824,63.9712,63.8725,63.9614,104678.0
2025-01-31 13:10:00,64.81,64.88,64.67,64.7,155402.0,63.9614,64.0305,63.8232,63.8528,155402.0
2025-01-31 13:20:00,64.68,64.72,64.32,64.37,254887.0,63.8331,63.8725,63.4778,63.5271,254887.0
2025-01-31 13:30:00,64.36,64.39,63.9,64.13,574314.0,63.5173,63.5469,63.0633,63.2903,574314.0
2025-01-31 13:40:00,64.12,64.48,64.11,64.45,298759.0,63.2804,63.6357,63.2705,63.6061,298759.0
2025-01-31 13:50:00,64.44,64.46,64.16,64.21,101015.0,63.5962,63.616,63.3199,63.3692,101015.0
2025-01-31 14:00:00,64.2,64.32,63.93,64.03,157040.0,63.3594,63.4778,63.0929,63.1916,157040.0
2025-01-31 14:10:00,64.04,64.22,64.02,64.09,339812.0,63.2015,63.3791,63.1817,63.2508,339812.0
2025-01-31 14:20:00,64.09,64.21,64.01,64.2,312781.0,63.2508,63.3692,63.1718,63.3594,312781.0
2025-01-31 14:30:00,64.21,64.28,64.06,64.1,634864.0,63.3692,63.4383,63.2212,63.2607,634864.0
2025-01-31 14:40:00,64.11,64.15,63.89,64.0,277157.0,63.2705,63.31,63.0534,63.162,277157.0
2025-01-31 14:50:00,64.0,64.16,63.98,64.11,486327.0,63.162,63.3199,63.1422,63.2705,486327.0
2025-01-31 15:00:00,64.1,64.11,63.79,63.81,308244.0,63.2607,63.2705,62.9547,62.9745,308244.0
2025-01-31 15:10:00,63.81,63.98,63.78,63.97,225328.0,62.9745,63.1422,62.9449,63.1324,225328.0
2025-01-31 15:20:00,63.97,64.05,63.9,64.02,233458.0,63.1324,63.2113,63.0633,63.1817,233458.0
2025-01-31 15:30:00,64.04,64.18,63.97,64.08,398909.0,63.2015,63.3396,63.1324,63.2409,398909.0
2025-01-31 15:40:00,64.08,64.22,64.04,64.21,695843.0,63.2409,63.3791,63.2015,63.3692,695843.0
2025-01-31 15:50:00,64.21,64.35,64.1,64.12,1209756.0,63.3692,63.5074,63.2607,63.2804,1209756.0
2025-02-03 09:30:00,62.3,62.59,61.8,61.96,1310559.0,61.4842,61.7704,60.9908,61.1487,1310559.0
2025-02-03 09:40:00,61.95,62.18,61.88,61.97,634949.0,61.1388,61.3658,61.0697,61.1586,634949.0
2025-02-03 09:50:00,61.97,62.28,61.92,62.15,297178.0,61.1586,61.4645,61.1092,61.3362,297178.0
2025-02-03 10:00:00,62.12,62.41,61.98,62.35,504475.0,61.3066,61.5928,61.1684,61.5336,504475.0
2025-02-03 10:10:00,62.35,62.42,62.15,62.16,382793.0,61.5336,61.6027,61.3362,61.3461,382793.0
2025-02-03 10:20:00,62.17,63.34,62.06,63.27,660584.0,61.3559,62.5106,61.2474,62.4415,660584.0
2025-02-03 10:30:00,63.3,63.47,63.16,63.25,264508.0,62.4711,62.6389,62.333,62.4218,264508.0
2025-02-03 10:40:00,63.23,63.54,63.12,63.3,393857.0,62.4021,62.708,62.2935,62.4711,393857.0
2025-02-03 10:50:00,63.31,63.43,63.17,63.36,154669.0,62.481,62.5994,62.3428,62.5304,154669.0
2025-02-03 11:00:00,63.36,63.4,62.93,63.17,303805.0,62.5304,62.5698,62.106,62.3428,303805.0
2025-02-03 11:10:00,63.19,63.43,63.15,63.39,199467.0,62.3626,62.5994,62.3231,62.56,199467.0
2025-02-03 11:20:00,63.4,63.45,63.25,63.32,150205.0,62.5698,62.6192,62.4218,62.4909,150205.0
2025-02-03 11:30:00,63.32,63.48,63.22,63.47,95771.0,62.4909,62.6488,62.3922,62.6389,95771.0
2025-02-03 11:40:00,63.47,63.48,63.31,63.38,85243.0,62.6389,62.6488,62.481,62.5501,85243.0
2025-02-03 11:50:00,63.39,63.41,63.06,63.1,218987.0,62.56,62.5797,62.2343,62.2738,218987.0
2025-02-03 12:00:00,63.1,63.19,62.91,63.02,145071.0,62.2738,62.3626,62.0862,62.1948,145071.0
2025-02-03 12:10:00,63.0,63.05,62.88,62.95,72579.0,62.1751,62.2244,62.0566,62.1257,72579.0
2025-02-03 12:20:00,62.96,63.07,62.94,63.01,292625.0,62.1356,62.2442,62.1159,62.1849,292625.0
2025-02-03 12:30:00,63.01,63.01,62.91,62.99,133303.0,62.1849,62.1849,62.0862,62.1652,133303.0
2025-02-03 12:40:00,62.98,62.98,62.83,62.84,88787.0,62.1553,62.1553,62.0073,62.0172,88787.0
2025-02-03 12:50:00,62.84,63.07,62.77,62.94,417861.0,62.0172,62.2442,61.9481,62.1159,417861.0
2025-02-03 13:00:00,62.93,63.01,62.78,62.88,189545.0,62.106,62.1849,61.958,62.0566,189545.0
2025-02-03 13:10:00,62.87,63.06,62.82,62.85,57729.0,62.0468,62.2343,61.9974,62.027,57729.0
2025-02-03 13:20:00,62.84,63.0,62.84,62.95,54966.0,62.0172,62.1751,62.0172,62.1257,54966.0
2025-02-03 13:30:00,62.96,63.1,62.93,63.04,172350.0,62.1356,62.2738,62.106,62.2145,172350.0
2025-02-03 13:40:00,63.03,63.04,62.92,62.98,62313.0,62.2047,62.2145,62.0961,62.1553,62313.0
2025-02-03 13:50:00,62.98,63.01,62.92,62.93,319170.0,62.1553,62.1849,62.0961,62.106,319170.0
2025-02-03 14:00:00,62.93,63.0,62.92,62.98,75329.0,62.106,62.1751,62.0961,62.1553,75329.0
2025-02-03 14:10:00,62.98,63.03,62.94,62.96,101760.0,62.1553,62.2047,62.1159,62.1356,101760.0
2025-02-03 14:20:00,62.96,63.06,62.87,62.88,94665.0,62.1356,62.2343,62.0468,62.0566,94665.0
2025-02-03 14:30:00,62.88,62.97,62.85,62.86,71791.0,62.0566,62.1455,62.027,62.0369,71791.0
2025-02-03 14:40:00,62.86,63.01,62.85,63.0,50744.0,62.0369,62.1849,62.027,62.1751,50744.0
2025-02-03 14:50:00,62.99,63.1,62.98,63.02,247730.0,62.1652,62.2738,62.1553,62.1948,247730.0
2025-02-03 15:00:00,63.03,63.1,62.96,63.03,164281.0,62.2047,62.2738,62.1356,62.2047,164281.0
2025-02-03 15:10:00,63.03,63.11,63.0,63.1,304771.0,62.2047,62.2836,62.1751,62.2738,304771.0
2025-02-03 15:20:00,63.09,63.13,62.97,62.98,244899.0,62.2639,62.3034,62.1455,62.1553,244899.0
2025-02-03 15:30:00,62.99,63.2,62.97,63.11,202936.0,62.1652,62.3725,62.1455,62.2836,202936.0
2025-02-03 15:40:00,63.12,63.15,62.96,63.03,333640.0,62.2935,62.3231,62.1356,62.2047,333640.0
2025-02-03 15:50:00,63.03,63.22,62.77,62.82,1136032.0,62.2047,62.3922,61.9481,61.9974,1136032.0
2025-02-04 09:30:00,62.75,63.17,62.7,63.03,409998.0,61.9283,62.3428,61.879,62.2047,409998.0
2025-02-04 09:40:00,63.04,63.15,62.95,63.04,110677.0,62.2145,62.3231,62.1257,62.2145,110677.0
2025-02-04 09:50:00,63.05,63.27,63.04,63.25,122964.0,62.2244,62.4415,62.2145,62.4218,122964.0
2025-02-04 10:00:00,63.25,63.49,63.24,63.42,231511.0,62.4218,62.6587,62.4119,62.5896,231511.0
2025-02-04 10:10:00,63.42,63.57,63.29,63.53,177060.0,62.5896,62.7376,62.4613,62.6981,177060.0
2025-02-04 10:20:00,63.54,63.58,63.46,63.48,144232.0,62.708,62.7475,62.629,62.6488,144232.0
2025-02-04 10:30:00,63.48,63.64,63.42,63.55,140078.0,62.6488,62.8067,62.5896,62.7179,140078.0
2025-02-04 10:40:00,63.54,63.54,63.41,63.49,125938.0,62.708,62.708,62.5797,62.6587,125938.0
2025-02-04 10:50:00,63.47,63.52,63.39,63.42,132733.0,62.6389,62.6883,62.56,62.5896,132733.0
2025-02-04 11:00:00,63.44,63.72,63.44,63.72,97881.0,62.6093,62.8856,62.6093,62.8856,97881.0
2025-02-04 11:10:00,63.72,63.94,63.67,63.91,194184.0,62.8856,63.1028,62.8363,63.0732,194184.0
2025-02-04 11:20:00,63.92,64.02,63.85,63.99,288390.0,63.083,63.1817,63.0139,63.1521,288390.0
2025-02-04 11:30:00,64.0,64.0,63.89,63.95,272037.0,63.162,63.162,63.0534,63.1126,272037.0
2025-02-04 11:40:00,63.94,63.95,63.86,63.89,139708.0,63.1028,63.1126,63.0238,63.0534,139708.0
2025-02-04 11:50:00,63.89,63.94,63.83,63.89,193481.0,63.0534,63.1028,62.9942,63.0534,193481.0
2025-02-04 12:00:00,63.9,63.95,63.85,63.92,94178.0,63.0633,63.1126,63.0139,63.083,94178.0
2025-02-04 12:10:00,63.92,63.94,63.82,63.9,237407.0,63.083,63.1028,62.9843,63.0633,237407.0
2025-02-04 12:20:00,63.9,63.9,63.67,63.7,153481.0,63.0633,63.0633,62.8363,62.8659,153481.0
2025-02-04 12:30:00,63.7,63.93,63.69,63.9,174300.0,62.8659,63.0929,62.856,63.0633,174300.0
2025-02-04 12:40:00,63.9,63.92,63.84,63.91,72718.0,63.0633,63.083,63.0041,63.0732,72718.0
2025-02-04 12:50:00,63.91,63.96,63.89,63.95,62099.0,63.0732,63.1225,63.0534,63.1126,62099.0
2025-02-04 13:00:00,63.94,63.96,63.88,63.92,105328.0,63.1028,63.1225,63.0435,63.083,105328.0
2025-02-04 13:10:00,63.93,63.96,63.91,63.95,146961.0,63.0929,63.1225,63.0732,63.1126,146961.0
2025-02-04 13:20:00,63.95,63.95,63.82,63.85,74787.0,63.1126,63.1126,62.9843,63.0139,74787.0
2025-02-04 13:30:00,63.85,63.86,63.78,63.8,64307.0,63.0139,63.0238,62.9449,62.9646,64307.0
2025-02-04 13:40:00,63.8,63.9,63.79,63.9,296532.0,62.9646,63.0633,62.9547,63.0633,296532.0
2025-02-04 13:50:00,63.9,63.96,63.89,63.9,198252.0,63.0633,63.1225,63.0534,63.0633,198252.0
2025-02-04 14:00:00,63.9,64.02,63.89,64.02,187435.0,63.0633,63.1817,63.0534,63.1817,187435.0
2025-02-04 14:10:00,64.01,64.08,64.01,64.05,166238.0,63.1718,63.2409,63.1718,63.2113,166238.0
2025-02-04 14:20:00,64.06,64.16,64.04,64.09,320363.0,63.2212,63.3199,63.2015,63.2508,320363.0
2025-02-04 14:30:00,64.09,64.19,64.08,64.17,315706.0,63.2508,63.3495,63.2409,63.3298,315706.0
2025-02-04 14:40:00,64.17,64.26,64.16,64.22,448330.0,63.3298,63.4186,63.3199,63.3791,448330.0
2025-02-04 14:50:00,64.22,64.29,64.06,64.12,619060.0,63.3791,63.4482,63.2212,63.2804,619060.0
2025-02-04 15:00:00,64.11,64.15,64.02,64.12,338381.0,63.2705,63.31,63.1817,63.2804,338381.0
2025-02-04 15:10:00,64.12,64.16,64.03,64.07,162031.0,63.2804,63.3199,63.1916,63.2311,162031.0
2025-02-04 15:20:00,64.06,64.07,63.89,63.95,171391.0,63.2212,63.2311,63.0534,63.1126,171391.0
2025-02-04 15:30:00,63.95,63.98,63.88,63.93,168621.0,63.1126,63.1422,63.0435,63.0929,168621.0
2025-02-04 15:40:00,63.93,63.98,63.87,63.95,284512.0,63.0929,63.1422,63.0337,63.1126,284512.0
2025-02-04 15:50:00,63.94,64.09,63.93,64.03,915652.0,63.1028,63.2508,63.0929,63.1916,915652.0
2025-02-05 09:30:00,64.45,64.53,64.29,64.42,426863.0,63.6061,63.685,63.4482,63.5765,426863.0
2025-02-05 09:40:00,64.41,64.42,64.23,64.24,122006.0,63.5666,63.5765,63.389,63.3988,122006.0
2025-02-05 09:50:00,64.23,64.23,63.87,63.96,135235.0,63.389,63.389,63.0337,63.1225,135235.0
2025-02-05 10:00:00,63.97,64.2,63.7,63.98,312170.0,63.1324,63.3594,62.8659,63.1422,312170.0
2025-02-05 10:10:00,63.98,64.17,63.93,64.15,79816.0,63.1422,63.3298,63.0929,63.31,79816.0
2025-02-05 10:20:00,64.16,64.23,64.08,64.09,113280.0,63.3199,63.389,63.2409,63.2508,113280.0
2025-02-05 10:30:00,64.1,64.15,64.0,64.07,42468.0,63.2607,63.31,63.162,63.2311,42468.0
2025-02-05 10:40:00,64.07,64.09,63.84,63.94,85685.0,63.2311,63.2508,63.0041,63.1028,85685.0
2025-02-05 10:50:00,63.93,63.97,63.89,63.91,84741.0,63.0929,63.1324,63.0534,63.0732,84741.0
2025-02-05 11:00:00,63.92,64.02,63.9,64.0,80768.0,63.083,63.1817,63.0633,63.162,80768.0
2025-02-05 11:10:00,63.99,64.0,63.88,63.9,142289.0,63.1521,63.162,63.0435,63.0633,142289.0
2025-02-05 11:20:00,63.9,64.01,63.89,63.97,171969.0,63.0633,63.1718,63.0534,63.1324,171969.0
2025-02-05 11:30:00,63.96,64.04,63.96,63.97,57683.0,63.1225,63.2015,63.1225,63.1324,57683.0
2025-02-05 11:40:00,63.97,63.98,63.87,63.9,44976.0,63.1324,63.1422,63.0337,63.0633,44976.0
2025-02-05 11:50:00,63.91,64.03,63.9,64.0,185968.0,63.0732,63.1916,63.0633,63.162,185968.0
2025-02-05 12:00:00,64.01,64.07,63.93,63.95,92177.0,63.1718,63.2311,63.0929,63.1126,92177.0
2025-02-05 12:10:00,63.94,63.97,63.87,63.96,59064.0,63.1028,63.1324,63.0337,63.1225,59064.0
2025-02-05 12:20:00,63.94,63.97,63.85,63.96,53582.0,63.1028,63.1324,63.0139,63.1225,53582.0
2025-02-05 12:30:00,63.96,64.03,63.95,64.03,59692.0,63.1225,63.1916,63.1126,63.1916,59692.0
2025-02-05 12:40:00,64.02,64.12,63.95,64.1,65003.0,63.1817,63.2804,63.1126,63.2607,65003.0
2025-02-05 12:50:00,64.1,64.13,64.07,64.11,50395.0,63.2607,63.2903,63.2311,63.2705,50395.0
2025-02-05 13:00:00,64.11,64.18,64.11,64.15,30432.0,63.2705,63.3396,63.2705,63.31,30432.0
2025-02-05 13:10:00,64.15,64.25,64.14,64.25,33411.0,63.31,63.4087,63.3001,63.4087,33411.0
2025-02-05 13:20:00,64.25,64.27,64.2,64.24,41157.0,63.4087,63.4284,63.3594,63.3988,41157.0
2025-02-05 13:30:00,64.24,64.33,64.2,64.32,55510.0,63.3988,63.4877,63.3594,63.4778,55510.0
2025-02-05 13:40:00,64.33,64.4,64.31,64.34,67815.0,63.4877,63.5567,63.4679,63.4975,67815.0
2025-02-05 13:50:00,64.34,64.35,64.28,64.31,92087.0,63.4975,63.5074,63.4383,63.4679,92087.0
2025-02-05 14:00:00,64.32,64.33,64.25,64.27,53633.0,63.4778,63.4877,63.4087,63.4284,53633.0
2025-02-05 14:10:00,64.28,64.28,64.19,64.27,45800.0,63.4383,63.4383,63.3495,63.4284,45800.0
2025-02-05 14:20:00,64.27,64.33,64.24,64.33,68143.0,63.4284,63.4877,63.3988,63.4877,68143.0
2025-02-05 14:30:00,64.34,64.35,64.26,64.28,186533.0,63.4975,63.5074,63.4186,63.4383,186533.0
2025-02-05 14:40:00,64.28,64.33,64.25,64.32,35449.0,63.4383,63.4877,63.4087,63.4778,35449.0
2025-02-05 14:50:00,64.32,64.37,64.3,64.36,51639.0,63.4778,63.5271,63.458,63.5173,51639.0
2025-02-05 15:00:00,64.37,64.43,64.36,64.41,62942.0,63.5271,63.5863,63.5173,63.5666,62942.0
2025-02-05 15:10:00,64.41,64.45,64.38,64.44,182712.0,63.5666,63.6061,63.537,63.5962,182712.0
2025-02-05 15:20:00,64.44,64.54,64.42,64.51,170601.0,63.5962,63.6949,63.5765,63.6653,170601.0
2025-02-05 15:30:00,64.52,64.67,64.5,64.62,283255.0,63.6752,63.8232,63.6554,63.7739,283255.0
2025-02-05 15:40:00,64.61,64.62,64.55,64.56,210026.0,63.764,63.7739,63.7048,63.7146,210026.0
2025-02-05 15:50:00,64.56,64.74,64.56,64.71,803727.0,63.7146,63.8923,63.7146,63.8627,803727.0
2025-02-06 09:30:00,65.12,65.22,64.78,64.91,310008.0,64.2673,64.366,63.9318,64.0601,310008.0
2025-02-06 09:40:00,64.93,64.94,64.73,64.78,126221.0,64.0798,64.0897,63.8824,63.9318,126221.0
2025-02-06 09:50:00,64.77,64.77,64.57,64.69,175381.0,63.9219,63.9219,63.7245,63.8429,175381.0
2025-02-06 10:00:00,64.7,64.84,64.68,64.69,122788.0,63.8528,63.991,63.8331,63.8429,122788.0
2025-02-06 10:10:00,64.69,64.85,64.63,64.85,65658.0,63.8429,64.0008,63.7837,64.0008,65658.0
2025-02-06 10:20:00,64.84,64.84,64.66,64.7,112198.0,63.991,63.991,63.8133,63.8528,112198.0
2025-02-06 10:30:00,64.7,64.76,64.58,64.68,117577.0,63.8528,63.912,63.7344,63.8331,117577.0
2025-02-06 10:40:00,64.68,64.93,64.66,64.91,152441.0,63.8331,64.0798,63.8133,64.0601,152441.0
2025-02-06 10:50:00,64.9,64.99,64.84,64.95,177311.0,64.0502,64.139,63.991,64.0995,177311.0
2025-02-06 11:00:00,64.95,65.06,64.89,65.04,159752.0,64.0995,64.2081,64.0403,64.1884,159752.0
2025-02-06 11:10:00,65.03,65.2,65.03,65.19,123661.0,64.1785,64.3463,64.1785,64.3364,123661.0
2025-02-06 11:20:00,65.19,65.26,65.14,65.23,143471.0,64.3364,64.4055,64.2871,64.3759,143471.0
2025-02-06 11:30:00,65.23,65.33,65.13,65.15,354618.0,64.3759,64.4746,64.2772,64.2969,354618.0
2025-02-06 11:40:00,65.15,65.24,65.14,65.15,112160.0,64.2969,64.3857,64.2871,64.2969,112160.0
2025-02-06 11:50:00,65.14,65.27,65.13,65.23,257276.0,64.2871,64.4153,64.2772,64.3759,257276.0
2025-02-06 12:00:00,65.23,65.38,65.22,65.35,137585.0,64.3759,64.5239,64.366,64.4943,137585.0
2025-02-06 12:10:00,65.34,65.35,65.26,65.27,83356.0,64.4844,64.4943,64.4055,64.4153,83356.0
2025-02-06 12:20:00,65.27,65.35,65.25,65.35,66537.0,64.4153,64.4943,64.3956,64.4943,66537.0
2025-02-06 12:30:00,65.35,65.39,65.32,65.38,80480.0,64.4943,64.5338,64.4647,64.5239,80480.0
2025-02-06 12:40:00,65.38,65.43,65.29,65.31,70645.0,64.5239,64.5733,64.4351,64.4548,70645.0
2025-02-06 12:50:00,65.32,65.37,65.3,65.34,53314.0,64.4647,64.514,64.445,64.4844,53314.0
2025-02-06 13:00:00,65.33,65.38,65.31,65.33,53753.0,64.4746,64.5239,64.4548,64.4746,53753.0
2025-02-06 13:10:00,65.34,65.41,65.33,65.36,203947.0,64.4844,64.5535,64.4746,64.5042,203947.0
2025-02-06 13:20:00,65.36,65.37,65.23,65.27,83828.0,64.5042,64.514,64.3759,64.4153,83828.0
2025-02-06 13:30:00,65.26,65.31,65.24,65.26,52470.0,64.4055,64.4548,64.3857,64.4055,52470.0
2025-02-06 13:40:00,65.25,65.3,65.18,65.26,71150.0,64.3956,64.445,64.3265,64.4055,71150.0
2025-02-06 13:50:00,65.27,65.27,65.16,65.2,69328.0,64.4153,64.4153,64.3068,64.3463,69328.0
2025-02-06 14:00:00,65.2,65.23,65.17,65.18,60118.0,64.3463,64.3759,64.3167,64.3265,60118.0
2025-02-06 14:10:00,65.17,65.22,65.16,65.19,58297.0,64.3167,64.366,64.3068,64.3364,58297.0
2025-02-06 14:20:00,65.19,65.25,65.13,65.14,102964.0,64.3364,64.3956,64.2772,64.2871,102964.0
2025-02-06 14:30:00,65.14,65.15,64.95,65.13,188198.0,64.2871,64.2969,64.0995,64.2772,188198.0
2025-02-06 14:40:00,65.13,65.27,65.09,65.25,53171.0,64.2772,64.4153,64.2377,64.3956,53171.0
2025-02-06 14:50:00,65.26,65.31,65.24,65.29,137506.0,64.4055,64.4548,64.3857,64.4351,137506.0
2025-02-06 15:00:00,65.29,65.34,65.24,65.25,114196.0,64.4351,64.4844,64.3857,64.3956,114196.0
2025-02-06 15:10:00,65.25,65.3,65.21,65.21,104328.0,64.3956,64.445,64.3561,64.3561,104328.0
2025-02-06 15:20:00,65.21,65.37,65.2,65.37,279308.0,64.3561,64.514,64.3463,64.514,279308.0
2025-02-06 15:30:00,65.37,65.47,65.36,65.45,222361.0,64.514,64.6127,64.5042,64.593,222361.0
2025-02-06 15:40:00,65.45,65.5,65.4,65.5,357641.0,64.593,64.6423,64.5436,64.6423,357641.0
2025-02-06 15:50:00,65.5,65.57,65.46,65.5,1031466.0,64.6423,64.7114,64.6029,64.6423,1031466.0
2025-02-07 09:30:00,65.45,65.5,64.93,65.05,490894.0,64.593,64.6423,64.0798,64.1982,490894.0
2025-02-07 09:40:00,65.04,65.16,64.89,65.13,236571.0,64.1884,64.3068,64.0403,64.2772,236571.0
2025-02-07 09:50:00,65.12,65.3,65.08,65.29,181880.0,64.2673,64.445,64.2278,64.4351,181880.0
2025-02-07 10:00:00,65.28,65.28,64.62,64.78,810809.0,64.4252,64.4252,63.7739,63.9318,810809.0
2025-02-07 10:10:00,64.77,64.86,64.5,64.64,500494.0,63.9219,64.0107,63.6554,63.7936,500494.0
2025-02-07 10:20:00,64.62,64.79,64.48,64.73,273695.0,63.7739,63.9416,63.6357,63.8824,273695.0
2025-02-07 10:30:00,64.72,64.78,64.6,64.75,592358.0,63.8725,63.9318,63.7541,63.9022,592358.0
2025-02-07 10:40:00,64.75,64.78,64.45,64.52,337134.0,63.9022,63.9318,63.6061,63.6752,337134.0
2025-02-07 10:50:00,64.51,64.62,63.96,64.21,436899.0,63.6653,63.7739,63.1225,63.3692,436899.0
2025-02-07 11:00:00,64.22,64.42,63.96,64.41,341266.0,63.3791,63.5765,63.1225,63.5666,341266.0
2025-02-07 11:10:00,64.4,64.67,64.32,64.55,292776.0,63.5567,63.8232,63.4778,63.7048,292776.0
2025-02-07 11:20:00,64.55,64.66,64.42,64.45,155968.0,63.7048,63.8133,63.5765,63.6061,155968.0
2025-02-07 11:30:00,64.45,64.62,64.45,64.55,126683.0,63.6061,63.7739,63.6061,63.7048,126683.0
2025-02-07 11:40:00,64.55,64.59,64.42,64.48,104025.0,63.7048,63.7443,63.5765,63.6357,104025.0
2025-02-07 11:50:00,64.49,64.63,64.45,64.48,460040.0,63.6456,63.7837,63.6061,63.6357,460040.0
2025-02-07 12:00:00,64.48,64.69,64.42,64.64,155753.0,63.6357,63.8429,63.5765,63.7936,155753.0
2025-02-07 12:10:00,64.64,64.67,64.43,64.56,395227.0,63.7936,63.8232,63.5863,63.7146,395227.0
2025-02-07 12:20:00,64.56,64.7,64.45,64.55,240044.0,63.7146,63.8528,63.6061,63.7048,240044.0
2025-02-07 12:30:00,64.54,64.63,64.53,64.57,143494.0,63.6949,63.7837,63.685,63.7245,143494.0
2025-02-07 12:40:00,64.56,64.61,64.49,64.57,96131.0,63.7146,63.764,63.6456,63.7245,96131.0
2025-02-07 12:50:00,64.58,64.63,64.52,64.55,78941.0,63.7344,63.7837,63.6752,63.7048,78941.0
2025-02-07 13:00:00,64.55,64.69,64.54,64.69,59514.0,63.7048,63.8429,63.6949,63.8429,59514.0
2025-02-07 13:10:00,64.68,64.74,64.67,64.69,80508.0,63.8331,63.8923,63.8232,63.8429,80508.0
2025-02-07 13:20:00,64.69,64.7,64.6,64.68,133886.0,63.8429,63.8528,63.7541,63.8331,133886.0
2025-02-07 13:30:00,64.68,64.73,64.64,64.7,80357.0,63.8331,63.8824,63.7936,63.8528,80357.0
2025-02-07 13:40:00,64.7,64.71,64.56,64.59,128345.0,63.8528,63.8627,63.7146,63.7443,128345.0
2025-02-07 13:50:00,64.58,64.59,64.45,64.45,256420.0,63.7344,63.7443,63.6061,63.6061,256420.0
2025-02-07 14:00:00,64.45,64.63,64.45,64.61,60654.0,63.6061,63.7837,63.6061,63.764,60654.0
2025-02-07 14:10:00,64.61,64.74,64.6,64.67,78206.0,63.764,63.8923,63.7541,63.8232,78206.0
2025-02-07 14:20:00,64.67,64.69,64.6,64.63,100927.0,63.8232,63.8429,63.7541,63.7837,100927.0
2025-02-07 14:30:00,64.62,64.66,64.58,64.62,221987.0,63.7739,63.8133,63.7344,63.7739,221987.0
2025-02-07 14:40:00,64.61,64.66,64.58,64.64,103018.0,63.764,63.8133,63.7344,63.7936,103018.0
2025-02-07 14:50:00,64.64,64.71,64.64,64.66,167013.0,63.7936,63.8627,63.7936,63.8133,167013.0
2025-02-07 15:00:00,64.66,64.81,64.63,64.78,113203.0,63.8133,63.9614,63.7837,63.9318,113203.0
2025-02-07 15:10:00,64.78,64.79,64.67,64.73,129460.0,63.9318,63.9416,63.8232,63.8824,129460.0
2025-02-07 15:20:00,64.73,64.75,64.7,64.73,112215.0,63.8824,63.9022,63.8528,63.8824,112215.0
2025-02-07 15:30:00,64.73,64.93,64.73,64.89,144927.0,63.8824,64.0798,63.8824,64.0403,144927.0
2025-02-07 15:40:00,64.89,64.89,64.75,64.76,256843.0,64.0403,64.0403,63.9022,63.912,256843.0
2025-02-07 15:50:00,64.77,64.89,64.61,64.62,665267.0,63.9219,64.0403,63.764,63.7739,665267.0
2025-02-10 09:30:00,64.67,64.76,63.94,64.0,560527.0,63.8232,63.912,63.1028,63.162,560527.0
2025-02-10 09:40:00,64.02,64.18,63.88,64.18,458808.0,63.1817,63.3396,63.0435,63.3396,458808.0
2025-02-10 09:50:00,64.18,64.38,64.18,64.24,232552.0,63.3396,63.537,63.3396,63.3988,232552.0
2025-02-10 10:00:00,64.25,64.31,64.12,64.21,191116.0,63.4087,63.4679,63.2804,63.3692,191116.0
2025-02-10 10:10:00,64.21,64.3,64.07,64.16,175463.0,63.3692,63.458,63.2311,63.3199,175463.0
2025-02-10 10:20:00,64.16,64.19,64.03,64.17,148957.0,63.3199,63.3495,63.1916,63.3298,148957.0
2025-02-10 10:30:00,64.18,64.26,64.03,64.06,155503.0,63.3396,63.4186,63.1916,63.2212,155503.0
2025-02-10 10:40:00,64.07,64.23,64.02,64.17,114634.0,63.2311,63.389,63.1817,63.3298,114634.0
2025-02-10 10:50:00,64.16,64.27,64.16,64.18,76353.0,63.3199,63.4284,63.3199,63.3396,76353.0
2025-02-10 11:00:00,64.19,64.25,64.07,64.12,181352.0,63.3495,63.4087,63.2311,63.2804,181352.0
2025-02-10 11:10:00,64.12,64.15,63.88,64.02,254603.0,63.2804,63.31,63.0435,63.1817,254603.0
2025-02-10 11:20:00,64.02,64.16,63.91,64.14,195885.0,63.1817,63.3199,63.0732,63.3001,195885.0
2025-02-10 11:30:00,64.15,64.17,64.07,64.12,119614.0,63.31,63.3298,63.2311,63.2804,119614.0
2025-02-10 11:40:00,64.12,64.18,63.98,63.99,210551.0,63.2804,63.3396,63.1422,63.1521,210551.0
2025-02-10 11:50:00,64.0,64.06,63.96,63.98,168617.0,63.162,63.2212,63.1225,63.1422,168617.0
2025-02-10 12:00:00,63.98,63.99,63.9,63.92,128687.0,63.1422,63.1521,63.0633,63.083,128687.0
2025-02-10 12:10:00,63.92,63.93,63.82,63.9,87669.0,63.083,63.0929,62.9843,63.0633,87669.0
2025-02-10 12:20:00,63.89,63.91,63.85,63.87,104642.0,63.0534,63.0732,63.0139,63.0337,104642.0
2025-02-10 12:30:00,63.87,64.01,63.86,64.0,70747.0,63.0337,63.1718,63.0238,63.162,70747.0
2025-02-10 12:40:00,63.99,64.01,63.93,64.01,110073.0,63.1521,63.1718,63.0929,63.1718,110073.0
2025-02-10 12:50:00,64.0,64.12,63.98,64.11,75504.0,63.162,63.2804,63.1422,63.2705,75504.0
2025-02-10 13:00:00,64.1,64.19,64.09,64.17,73471.0,63.2607,63.3495,63.2508,63.3298,73471.0
2025-02-10 13:10:00,64.17,64.2,64.03,64.09,155309.0,63.3298,63.3594,63.1916,63.2508,155309.0
2025-02-10 13:20:00,64.09,64.11,64.04,64.08,83715.0,63.2508,63.2705,63.2015,63.2409,83715.0
2025-02-10 13:30:00,64.08,64.17,64.06,64.17,203464.0,63.2409,63.3298,63.2212,63.3298,203464.0
2025-02-10 13:40:00,64.16,64.24,64.12,64.14,228567.0,63.3199,63.3988,63.2804,63.3001,228567.0
2025-02-10 13:50:00,64.14,64.24,64.13,64.19,128581.0,63.3001,63.3988,63.2903,63.3495,128581.0
2025-02-10 14:00:00,64.19,64.21,64.14,64.16,91726.0,63.3495,63.3692,63.3001,63.3199,91726.0
2025-02-10 14:10:00,64.15,64.16,64.11,64.12,118446.0,63.31,63.3199,63.2705,63.2804,118446.0
2025-02-10 14:20:00,64.13,64.16,64.11,64.13,144216.0,63.2903,63.3199,63.2705,63.2903,144216.0
2025-02-10 14:30:00,64.14,64.16,64.1,64.1,131760.0,63.3001,63.3199,63.2607,63.2607,131760.0
2025-02-10 14:40:00,64.11,64.12,64.03,64.09,123098.0,63.2705,63.2804,63.1916,63.2508,123098.0
2025-02-10 14:50:00,64.09,64.1,64.05,64.09,93735.0,63.2508,63.2607,63.2113,63.2508,93735.0
2025-02-10 15:00:00,64.08,64.11,64.04,64.06,212677.0,63.2409,63.2705,63.2015,63.2212,212677.0
2025-02-10 15:10:00,64.06,64.13,64.05,64.07,181612.0,63.2212,63.2903,63.2113,63.2311,181612.0
2025-02-10 15:20:00,64.06,64.13,64.04,64.12,181635.0,63.2212,63.2903,63.2015,63.2804,181635.0
2025-02-10 15:30:00,64.12,64.17,64.01,64.05,253957.0,63.2804,63.3298,63.1718,63.2113,253957.0
2025-02-10 15:40:00,64.06,64.18,64.05,64.1,410850.0,63.2212,63.3396,63.2113,63.2607,410850.0
2025-02-10 15:50:00,64.11,64.17,63.82,63.89,1185999.0,63.2705,63.3298,62.9843,63.0534,1185999.0
2025-02-11 09:30:00,63.5,63.76,63.32,63.64,277884.0,62.6685,62.9251,62.4909,62.8067,277884.0
2025-02-11 09:40:00,63.66,64.01,63.66,63.94,380024.0,62.8264,63.1718,62.8264,63.1028,380024.0
2025-02-11 09:50:00,63.94,64.0,63.84,63.93,547807.0,63.1028,63.162,63.0041,63.0929,547807.0
2025-02-11 10:00:00,63.94,63.95,63.72,63.85,362835.0,63.1028,63.1126,62.8856,63.0139,362835.0
2025-02-11 10:10:00,63.86,63.9,63.8,63.87,155735.0,63.0238,63.0633,62.9646,63.0337,155735.0
2025-02-11 10:20:00,63.88,64.1,63.87,64.04,86451.0,63.0435,63.2607,63.0337,63.2015,86451.0
2025-02-11 10:30:00,64.04,64.23,64.02,64.21,118626.0,63.2015,63.389,63.1817,63.3692,118626.0
2025-02-11 10:40:00,64.21,64.25,64.09,64.17,87980.0,63.3692,63.4087,63.2508,63.3298,87980.0
2025-02-11 10:50:00,64.17,64.33,64.17,64.31,169744.0,63.3298,63.4877,63.3298,63.4679,169744.0
2025-02-11 11:00:00,64.31,64.5,64.31,64.49,138615.0,63.4679,63.6554,63.4679,63.6456,138615.0
2025-02-11 11:10:00,64.49,64.55,64.41,64.52,149107.0,63.6456,63.7048,63.5666,63.6752,149107.0
2025-02-11 11:20:00,64.52,64.53,64.37,64.37,128397.0,63.6752,63.685,63.5271,63.5271,128397.0
2025-02-11 11:30:00,64.37,64.46,64.36,64.44,119526.0,63.5271,63.616,63.5173,63.5962,119526.0
2025-02-11 11:40:00,64.44,64.56,64.4,64.55,106109.0,63.5962,63.7146,63.5567,63.7048,106109.0
2025-02-11 11:50:00,64.55,64.62,64.52,64.58,106002.0,63.7048,63.7739,63.6752,63.7344,106002.0
2025-02-11 12:00:00,64.58,64.73,64.51,64.63,174801.0,63.7344,63.8824,63.6653,63.7837,174801.0
2025-02-11 12:10:00,64.64,64.7,64.59,64.67,57976.0,63.7936,63.8528,63.7443,63.8232,57976.0
2025-02-11 12:20:00,64.67,64.67,64.56,64.59,72357.0,63.8232,63.8232,63.7146,63.7443,72357.0
2025-02-11 12:30:00,64.59,64.6,64.48,64.48,121819.0,63.7443,63.7541,63.6357,63.6357,121819.0
2025-02-11 12:40:00,64.48,64.55,64.45,64.52,77702.0,63.6357,63.7048,63.6061,63.6752,77702.0
2025-02-11 12:50:00,64.51,64.51,64.33,64.46,134039.0,63.6653,63.6653,63.4877,63.616,134039.0
2025-02-11 13:00:00,64.47,64.56,64.41,64.55,210891.0,63.6258,63.7146,63.5666,63.7048,210891.0
2025-02-11 13:10:00,64.55,64.58,64.51,64.54,90612.0,63.7048,63.7344,63.6653,63.6949,90612.0
2025-02-11 13:20:00,64.54,64.55,64.41,64.44,40720.0,63.6949,63.7048,63.5666,63.5962,40720.0
2025-02-11 13:30:00,64.44,64.51,64.43,64.48,56347.0,63.5962,63.6653,63.5863,63.6357,56347.0
2025-02-11 13:40:00,64.48,64.52,64.46,64.51,56284.0,63.6357,63.6752,63.616,63.6653,56284.0
2025-02-11 13:50:00,64.5,64.51,64.44,64.48,72096.0,63.6554,63.6653,63.5962,63.6357,72096.0
2025-02-11 14:00:00,64.48,64.51,64.4,64.4,174232.0,63.6357,63.6653,63.5567,63.5567,174232.0
2025-02-11 14:10:00,64.4,64.46,64.39,64.45,296887.0,63.5567,63.616,63.5469,63.6061,296887.0
2025-02-11 14:20:00,64.45,64.49,64.37,64.38,394123.0,63.6061,63.6456,63.5271,63.537,394123.0
2025-02-11 14:30:00,64.38,64.51,64.38,64.51,134543.0,63.537,63.6653,63.537,63.6653,134543.0
2025-02-11 14:40:00,64.51,64.64,64.5,64.62,147491.0,63.6653,63.7936,63.6554,63.7739,147491.0
2025-02-11 14:50:00,64.62,64.69,64.6,64.69,99804.0,63.7739,63.8429,63.7541,63.8429,99804.0
2025-02-11 15:00:00,64.68,64.7,64.66,64.67,104816.0,63.8331,63.8528,63.8133,63.8232,104816.0
2025-02-11 15:10:00,64.67,64.7,64.63,64.66,85692.0,63.8232,63.8528,63.7837,63.8133,85692.0
2025-02-11 15:20:00,64.66,64.73,64.61,64.71,124559.0,63.8133,63.8824,63.764,63.8627,124559.0
2025-02-11 15:30:00,64.7,64.89,64.7,64.84,364631.0,63.8528,64.0403,63.8528,63.991,364631.0
2025-02-11 15:40:00,64.84,64.97,64.8,64.92,491400.0,63.991,64.1193,63.9515,64.0699,491400.0
2025-02-11 15:50:00,64.93,64.95,64.77,64.93,1128226.0,64.0798,64.0995,63.9219,64.0798,1128226.0
2025-02-12 09:30:00,63.8,63.95,63.75,63.89,684820.0,62.9646,63.1126,62.9153,63.0534,684820.0
2025-02-12 09:40:00,63.89,63.93,63.63,63.66,277413.0,63.0534,63.0929,62.7968,62.8264,277413.0
2025-02-12 09:50:00,63.66,63.8,63.63,63.79,470200.0,62.8264,62.9646,62.7968,62.9547,470200.0
2025-02-12 10:00:00,63.79,64.05,63.66,63.84,355217.0,62.9547,63.2113,62.8264,63.0041,355217.0
2025-02-12 10:10:00,63.85,63.93,63.74,63.89,448344.0,63.0139,63.0929,62.9054,63.0534,448344.0
2025-02-12 10:20:00,63.9,64.0,63.81,63.88,241906.0,63.0633,63.162,62.9745,63.0435,241906.0
2025-02-12 10:30:00,63.87,64.14,63.71,64.02,496179.0,63.0337,63.3001,62.8758,63.1817,496179.0
2025-02-12 10:40:00,64.02,64.17,63.96,64.09,189142.0,63.1817,63.3298,63.1225,63.2508,189142.0
2025-02-12 10:50:00,64.09,64.13,63.97,64.06,163993.0,63.2508,63.2903,63.1324,63.2212,163993.0
2025-02-12 11:00:00,64.04,64.04,63.73,63.79,157306.0,63.2015,63.2015,62.8955,62.9547,157306.0
2025-02-12 11:10:00,63.77,63.8,63.52,63.6,207356.0,62.935,62.9646,62.6883,62.7672,207356.0
2025-02-12 11:20:00,63.6,63.63,63.46,63.63,122116.0,62.7672,62.7968,62.629,62.7968,122116.0
2025-02-12 11:30:00,63.64,63.68,63.45,63.46,236670.0,62.8067,62.8462,62.6192,62.629,236670.0
2025-02-12 11:40:00,63.46,63.53,63.4,63.48,288870.0,62.629,62.6981,62.5698,62.6488,288870.0
2025-02-12 11:50:00,63.48,63.6,63.47,63.55,280009.0,62.6488,62.7672,62.6389,62.7179,280009.0
2025-02-12 12:00:00,63.55,63.6,63.48,63.54,358782.0,62.7179,62.7672,62.6488,62.708,358782.0
2025-02-12 12:10:00,63.54,63.75,63.47,63.75,302388.0,62.708,62.9153,62.6389,62.9153,302388.0
2025-02-12 12:20:00,63.74,63.87,63.67,63.72,292039.0,62.9054,63.0337,62.8363,62.8856,292039.0
2025-02-12 12:30:00,63.71,63.77,63.62,63.63,331457.0,62.8758,62.935,62.787,62.7968,331457.0
2025-02-12 12:40:00,63.63,63.8,63.61,63.75,211933.0,62.7968,62.9646,62.7771,62.9153,211933.0
2025-02-12 12:50:00,63.75,63.83,63.7,63.71,260354.0,62.9153,62.9942,62.8659,62.8758,260354.0
2025-02-12 13:00:00,63.72,63.76,63.54,63.55,148328.0,62.8856,62.9251,62.708,62.7179,148328.0
2025-02-12 13:10:00,63.55,63.63,63.5,63.58,173085.0,62.7179,62.7968,62.6685,62.7475,173085.0
2025-02-12 13:20:00,63.57,63.6,63.48,63.5,190534.0,62.7376,62.7672,62.6488,62.6685,190534.0
2025-02-12 13:30:00,63.5,63.75,63.5,63.71,130637.0,62.6685,62.9153,62.6685,62.8758,130637.0
2025-02-12 13:40:00,63.71,63.74,63.64,63.66,120362.0,62.8758,62.9054,62.8067,62.8264,120362.0
2025-02-12 13:50:00,63.66,63.7,63.63,63.65,70819.0,62.8264,62.8659,62.7968,62.8166,70819.0
2025-02-12 14:00:00,63.65,63.69,63.62,63.66,50294.0,62.8166,62.856,62.787,62.8264,50294.0
2025-02-12 14:10:00,63.67,63.67,63.53,63.54,98391.0,62.8363,62.8363,62.6981,62.708,98391.0
2025-02-12 14:20:00,63.54,63.62,63.52,63.58,55770.0,62.708,62.787,62.6883,62.7475,55770.0
2025-02-12 14:30:00,63.58,63.72,63.58,63.7,64414.0,62.7475,62.8856,62.7475,62.8659,64414.0
2025-02-12 14:40:00,63.7,63.77,63.68,63.73,64426.0,62.8659,62.935,62.8462,62.8955,64426.0
2025-02-12 14:50:00,63.73,63.73,63.64,63.67,82370.0,62.8955,62.8955,62.8067,62.8363,82370.0
2025-02-12 15:00:00,63.67,63.74,63.64,63.74,140873.0,62.8363,62.9054,62.8067,62.9054,140873.0
2025-02-12 15:10:00,63.74,63.82,63.71,63.81,103190.0,62.9054,62.9843,62.8758,62.9745,103190.0
2025-02-12 15:20:00,63.8,63.81,63.67,63.68,106988.0,62.9646,62.9745,62.8363,62.8462,106988.0
2025-02-12 15:30:00,63.67,63.68,63.53,63.65,220321.0,62.8363,62.8462,62.6981,62.8166,220321.0
2025-02-12 15:40:00,63.65,63.67,63.5,63.52,281809.0,62.8166,62.8363,62.6685,62.6883,281809.0
2025-02-12 15:50:00,63.52,63.66,63.37,63.41,1081540.0,62.6883,62.8264,62.5402,62.5797,1081540.0
2025-02-13 09:30:00,63.54,63.72,63.35,63.45,384835.0,62.708,62.8856,62.5205,62.6192,384835.0
2025-02-13 09:40:00,63.44,63.59,63.35,63.55,154452.0,62.6093,62.7573,62.5205,62.7179,154452.0
2025-02-13 09:50:00,63.55,63.55,63.37,63.47,175351.0,62.7179,62.7179,62.5402,62.6389,175351.0
2025-02-13 10:00:00,63.48,63.62,63.48,63.55,124454.0,62.6488,62.787,62.6488,62.7179,124454.0
2025-02-13 10:10:00,63.55,63.59,63.36,63.49,95829.0,62.7179,62.7573,62.5304,62.6587,95829.0
2025-02-13 10:20:00,63.49,63.53,63.38,63.42,86013.0,62.6587,62.6981,62.5501,62.5896,86013.0
2025-02-13 10:30:00,63.42,63.42,63.21,63.22,158386.0,62.5896,62.5896,62.3823,62.3922,158386.0
2025-02-13 10:40:00,63.23,63.28,63.07,63.26,209481.0,62.4021,62.4514,62.2442,62.4317,209481.0
2025-02-13 10:50:00,63.26,63.39,63.26,63.3,117469.0,62.4317,62.56,62.4317,62.4711,117469.0
2025-02-13 11:00:00,63.3,63.33,63.19,63.23,67403.0,62.4711,62.5008,62.3626,62.4021,67403.0
2025-02-13 11:10:00,63.23,63.28,63.2,63.28,74127.0,62.4021,62.4514,62.3725,62.4514,74127.0
2025-02-13 11:20:00,63.28,63.32,63.24,63.24,132177.0,62.4514,62.4909,62.4119,62.4119,132177.0
2025-02-13 11:30:00,63.25,63.3,63.23,63.25,94850.0,62.4218,62.4711,62.4021,62.4218,94850.0
2025-02-13 11:40:00,63.24,63.28,63.21,63.28,113188.0,62.4119,62.4514,62.3823,62.4514,113188.0
2025-02-13 11:50:00,63.28,63.34,63.21,63.25,64097.0,62.4514,62.5106,62.3823,62.4218,64097.0
2025-02-13 12:00:00,63.25,63.38,63.21,63.37,99465.0,62.4218,62.5501,62.3823,62.5402,99465.0
2025-02-13 12:10:00,63.37,63.44,63.34,63.4,360377.0,62.5402,62.6093,62.5106,62.5698,360377.0
2025-02-13 12:20:00,63.41,63.43,63.3,63.31,81183.0,62.5797,62.5994,62.4711,62.481,81183.0
2025-02-13 12:30:00,63.3,63.32,63.27,63.28,48398.0,62.4711,62.4909,62.4415,62.4514,48398.0
2025-02-13 12:40:00,63.28,63.3,63.2,63.21,81124.0,62.4514,62.4711,62.3725,62.3823,81124.0
2025-02-13 12:50:00,63.23,63.24,63.15,63.16,67322.0,62.4021,62.4119,62.3231,62.333,67322.0
2025-02-13 13:00:00,63.16,63.2,63.09,63.13,121388.0,62.333,62.3725,62.2639,62.3034,121388.0
2025-02-13 13:10:00,63.13,63.22,63.11,63.15,89031.0,62.3034,62.3922,62.2836,62.3231,89031.0
2025-02-13 13:20:00,63.14,63.22,63.13,63.19,46189.0,62.3132,62.3922,62.3034,62.3626,46189.0
2025-02-13 13:30:00,63.19,63.28,63.15,63.28,64266.0,62.3626,62.4514,62.3231,62.4514,64266.0
2025-02-13 13:40:00,63.29,63.29,63.01,63.17,245991.0,62.4613,62.4613,62.1849,62.3428,245991.0
2025-02-13 13:50:00,63.17,63.29,63.06,63.27,203006.0,62.3428,62.4613,62.2343,62.4415,203006.0
2025-02-13 14:00:00,63.26,63.4,63.23,63.37,150326.0,62.4317,62.5698,62.4021,62.5402,150326.0
2025-02-13 14:10:00,63.37,63.44,63.24,63.44,196583.0,62.5402,62.6093,62.4119,62.6093,196583.0
2025-02-13 14:20:00,63.43,63.5,63.34,63.35,416147.0,62.5994,62.6685,62.5106,62.5205,416147.0
2025-02-13 14:30:00,63.36,63.4,63.29,63.37,198067.0,62.5304,62.5698,62.4613,62.5402,198067.0
2025-02-13 14:40:00,63.36,63.36,63.23,63.34,278611.0,62.5304,62.5304,62.4021,62.5106,278611.0
2025-02-13 14:50:00,63.33,63.41,63.29,63.3,284070.0,62.5008,62.5797,62.4613,62.4711,284070.0
2025-02-13 15:00:00,63.3,63.44,63.29,63.44,171534.0,62.4711,62.6093,62.4613,62.6093,171534.0
2025-02-13 15:10:00,63.44,63.6,63.37,63.6,377890.0,62.6093,62.7672,62.5402,62.7672,377890.0
2025-02-13 15:20:00,63.6,63.6,63.52,63.58,142152.0,62.7672,62.7672,62.6883,62.7475,142152.0
2025-02-13 15:30:00,63.58,63.62,63.51,63.58,187657.0,62.7475,62.787,62.6784,62.7475,187657.0
2025-02-13 15:40:00,63.57,63.62,63.53,63.62,183413.0,62.7376,62.787,62.6981,62.787,183413.0
2025-02-13 15:50:00,63.62,63.73,63.55,63.67,732337.0,62.787,62.8955,62.7179,62.8363,732337.0
2025-02-14 09:30:00,63.77,64.32,63.77,64.32,436551.0,62.935,63.4778,62.935,63.4778,436551.0
2025-02-14 09:40:00,64.33,64.68,64.33,64.4,529372.0,63.4877,63.8331,63.4877,63.5567,529372.0
2025-02-14 09:50:00,64.4,64.45,64.25,64.44,190159.0,63.5567,63.6061,63.4087,63.5962,190159.0
2025-02-14 10:00:00,64.44,64.46,64.24,64.31,127819.0,63.5962,63.616,63.3988,63.4679,127819.0
2025-02-14 10:10:00,64.31,64.31,64.08,64.09,316551.0,63.4679,63.4679,63.2409,63.2508,316551.0
2025-02-14 10:20:00,64.08,64.09,63.89,63.9,124166.0,63.2409,63.2508,63.0534,63.0633,124166.0
2025-02-14 10:30:00,63.91,64.14,63.91,64.08,66669.0,63.0732,63.3001,63.0732,63.2409,66669.0
2025-02-14 10:40:00,64.08,64.09,64.01,64.06,102378.0,63.2409,63.2508,63.1718,63.2212,102378.0
2025-02-14 10:50:00,64.06,64.08,63.93,63.94,104031.0,63.2212,63.2409,63.0929,63.1028,104031.0
2025-02-14 11:00:00,63.94,64.05,63.93,64.01,402861.0,63.1028,63.2113,63.0929,63.1718,402861.0
2025-02-14 11:10:00,64.01,64.04,63.9,63.94,128265.0,63.1718,63.2015,63.0633,63.1028,128265.0
2025-02-14 11:20:00,63.94,63.94,63.79,63.8,62212.0,63.1028,63.1028,62.9547,62.9646,62212.0
2025-02-14 11:30:00,63.79,63.86,63.77,63.84,42565.0,62.9547,63.0238,62.935,63.0041,42565.0
2025-02-14 11:40:00,63.84,63.93,63.82,63.85,53447.0,63.0041,63.0929,62.9843,63.0139,53447.0
2025-02-14 11:50:00,63.85,63.88,63.82,63.88,26408.0,63.0139,63.0435,62.9843,63.0435,26408.0
2025-02-14 12:00:00,63.87,63.92,63.86,63.88,64875.0,63.0337,63.083,63.0238,63.0435,64875.0
2025-02-14 12:10:00,63.88,63.93,63.84,63.86,64623.0,63.0435,63.0929,63.0041,63.0238,64623.0
2025-02-14 12:20:00,63.86,63.91,63.79,63.8,229874.0,63.0238,63.0732,62.9547,62.9646,229874.0
2025-02-14 12:30:00,63.8,63.88,63.8,63.82,194797.0,62.9646,63.0435,62.9646,62.9843,194797.0
2025-02-14 12:40:00,63.82,63.82,63.73,63.8,138246.0,62.9843,62.9843,62.8955,62.9646,138246.0
2025-02-14 12:50:00,63.8,63.86,63.79,63.82,58057.0,62.9646,63.0238,62.9547,62.9843,58057.0
2025-02-14 13:00:00,63.82,63.84,63.74,63.75,85556.0,62.9843,63.0041,62.9054,62.9153,85556.0
2025-02-14 13:10:00,63.75,63.83,63.74,63.83,53682.0,62.9153,62.9942,62.9054,62.9942,53682.0
2025-02-14 13:20:00,63.82,63.87,63.8,63.81,50043.0,62.9843,63.0337,62.9646,62.9745,50043.0
2025-02-14 13:30:00,63.81,63.92,63.8,63.92,85838.0,62.9745,63.083,62.9646,63.083,85838.0
2025-02-14 13:40:00,63.91,63.96,63.91,63.96,46325.0,63.0732,63.1225,63.0732,63.1225,46325.0
2025-02-14 13:50:00,63.95,63.96,63.91,63.96,131680.0,63.1126,63.1225,63.0732,63.1225,131680.0
2025-02-14 14:00:00,63.96,63.97,63.92,63.95,55320.0,63.1225,63.1324,63.083,63.1126,55320.0
2025-02-14 14:10:00,63.94,63.97,63.89,63.89,59316.0,63.1028,63.1324,63.0534,63.0534,59316.0
2025-02-14 14:20:00,63.88,63.9,63.84,63.87,64870.0,63.0435,63.0633,63.0041,63.0337,64870.0
2025-02-14 14:30:00,63.86,63.91,63.86,63.9,91573.0,63.0238,63.0732,63.0238,63.0633,91573.0
2025-02-14 14:40:00,63.89,63.93,63.86,63.9,79921.0,63.0534,63.0929,63.0238,63.0633,79921.0
2025-02-14 14:50:00,63.89,63.97,63.88,63.94,244952.0,63.0534,63.1324,63.0435,63.1028,244952.0
2025-02-14 15:00:00,63.93,64.0,63.93,63.99,92006.0,63.0929,63.162,63.0929,63.1521,92006.0
2025-02-14 15:10:00,63.99,64.04,63.95,63.99,115390.0,63.1521,63.2015,63.1126,63.1521,115390.0
2025-02-14 15:20:00,63.98,63.98,63.86,63.89,126305.0,63.1422,63.1422,63.0238,63.0534,126305.0
2025-02-14 15:30:00,63.89,63.89,63.8,63.84,202091.0,63.0534,63.0534,62.9646,63.0041,202091.0
2025-02-14 15:40:00,63.84,63.85,63.68,63.74,173947.0,63.0041,63.0139,62.8462,62.9054,173947.0
2025-02-14 15:50:00,63.75,63.91,63.73,63.89,587697.0,62.9153,63.0732,62.8955,63.0534,587697.0
2025-02-18 09:30:00,63.87,63.95,63.65,63.86,282249.0,63.0337,63.1126,62.8166,63.0238,282249.0
2025-02-18 09:40:00,63.83,63.95,63.65,63.94,151533.0,62.9942,63.1126,62.8166,63.1028,151533.0
2025-02-18 09:50:00,63.94,63.96,63.84,63.91,126732.0,63.1028,63.1225,63.0041,63.0732,126732.0
2025-02-18 10:00:00,63.92,64.07,63.8,63.81,139973.0,63.083,63.2311,62.9646,62.9745,139973.0
2025-02-18 10:10:00,63.82,63.95,63.82,63.92,116749.0,62.9843,63.1126,62.9843,63.083,116749.0
2025-02-18 10:20:00,63.93,64.23,63.91,64.17,269375.0,63.0929,63.389,63.0732,63.3298,269375.0
2025-02-18 10:30:00,64.19,64.5,64.14,64.44,269600.0,63.3495,63.6554,63.3001,63.5962,269600.0
2025-02-18 10:40:00,64.45,64.45,64.35,64.39,141192.0,63.6061,63.6061,63.5074,63.5469,141192.0
2025-02-18 10:50:00,64.4,64.46,64.34,64.36,160115.0,63.5567,63.616,63.4975,63.5173,160115.0
2025-02-18 11:00:00,64.36,64.39,64.29,64.31,100874.0,63.5173,63.5469,63.4482,63.4679,100874.0
2025-02-18 11:10:00,64.31,64.33,64.23,64.23,92660.0,63.4679,63.4877,63.389,63.389,92660.0
2025-02-18 11:20:00,64.23,64.25,64.13,64.15,173922.0,63.389,63.4087,63.2903,63.31,173922.0
2025-02-18 11:30:00,64.15,64.17,64.03,64.12,233383.0,63.31,63.3298,63.1916,63.2804,233383.0
2025-02-18 11:40:00,64.12,64.21,64.11,64.2,158039.0,63.2804,63.3692,63.2705,63.3594,158039.0
2025-02-18 11:50:00,64.2,64.25,64.16,64.25,119662.0,63.3594,63.4087,63.3199,63.4087,119662.0
2025-02-18 12:00:00,64.25,64.5,64.23,64.47,146639.0,63.4087,63.6554,63.389,63.6258,146639.0
2025-02-18 12:10:00,64.48,64.62,64.47,64.62,142056.0,63.6357,63.7739,63.6258,63.7739,142056.0
2025-02-18 12:20:00,64.62,64.63,64.49,64.5,199671.0,63.7739,63.7837,63.6456,63.6554,199671.0
2025-02-18 12:30:00,64.5,64.52,64.42,64.42,143554.0,63.6554,63.6752,63.5765,63.5765,143554.0
2025-02-18 12:40:00,64.43,64.52,64.43,64.5,120403.0,63.5863,63.6752,63.5863,63.6554,120403.0
2025-02-18 12:50:00,64.5,64.51,64.39,64.4,200101.0,63.6554,63.6653,63.5469,63.5567,200101.0
2025-02-18 13:00:00,64.41,64.53,64.4,64.51,214576.0,63.5666,63.685,63.5567,63.6653,214576.0
2025-02-18 13:10:00,64.51,64.54,64.46,64.46,300129.0,63.6653,63.6949,63.616,63.616,300129.0
2025-02-18 13:20:00,64.45,64.56,64.44,64.53,111408.0,63.6061,63.7146,63.5962,63.685,111408.0
2025-02-18 13:30:00,64.54,64.55,64.46,64.51,165976.0,63.6949,63.7048,63.616,63.6653,165976.0
2025-02-18 13:40:00,64.51,64.51,64.36,64.38,184106.0,63.6653,63.6653,63.5173,63.537,184106.0
2025-02-18 13:50:00,64.37,64.39,64.29,64.31,177773.0,63.5271,63.5469,63.4482,63.4679,177773.0
2025-02-18 14:00:00,64.31,64.33,64.15,64.18,180832.0,63.4679,63.4877,63.31,63.3396,180832.0
2025-02-18 14:10:00,64.17,64.23,64.1,64.13,168500.0,63.3298,63.389,63.2607,63.2903,168500.0
2025-02-18 14:20:00,64.12,64.18,64.08,64.13,265273.0,63.2804,63.3396,63.2409,63.2903,265273.0
2025-02-18 14:30:00,64.13,64.18,64.11,64.16,171703.0,63.2903,63.3396,63.2705,63.3199,171703.0
2025-02-18 14:40:00,64.17,64.22,64.16,64.19,182523.0,63.3298,63.3791,63.3199,63.3495,182523.0
2025-02-18 14:50:00,64.19,64.29,64.18,64.28,257126.0,63.3495,63.4482,63.3396,63.4383,257126.0
2025-02-18 15:00:00,64.28,64.37,64.27,64.36,112359.0,63.4383,63.5271,63.4284,63.5173,112359.0
2025-02-18 15:10:00,64.36,64.4,64.3,64.36,87248.0,63.5173,63.5567,63.458,63.5173,87248.0
2025-02-18 15:20:00,64.35,64.41,64.34,64.38,143903.0,63.5074,63.5666,63.4975,63.537,143903.0
2025-02-18 15:30:00,64.37,64.39,64.29,64.31,177035.0,63.5271,63.5469,63.4482,63.4679,177035.0
2025-02-18 15:40:00,64.31,64.32,64.21,64.28,317705.0,63.4679,63.4778,63.3692,63.4383,317705.0
2025-02-18 15:50:00,64.29,64.46,64.24,64.45,625467.0,63.4482,63.616,63.3988,63.6061,625467.0
2025-02-19 09:30:00,63.85,64.08,63.74,63.83,276013.0,63.0139,63.2409,62.9054,62.9942,276013.0
2025-02-19 09:40:00,63.82,64.0,63.68,63.95,109467.0,62.9843,63.162,62.8462,63.1126,109467.0
2025-02-19 09:50:00,63.94,64.06,63.84,64.02,69372.0,63.1028,63.2212,63.0041,63.1817,69372.0
2025-02-19 10:00:00,64.03,64.25,64.0,64.22,104296.0,63.1916,63.4087,63.162,63.3791,104296.0
2025-02-19 10:10:00,64.22,64.27,64.15,64.25,78191.0,63.3791,63.4284,63.31,63.4087,78191.0
2025-02-19 10:20:00,64.26,64.31,64.21,64.24,149791.0,63.4186,63.4679,63.3692,63.3988,149791.0
2025-02-19 10:30:00,64.24,64.33,64.15,64.16,521368.0,63.3988,63.4877,63.31,63.3199,521368.0
2025-02-19 10:40:00,64.15,64.18,63.91,63.91,132387.0,63.31,63.3396,63.0732,63.0732,132387.0
2025-02-19 10:50:00,63.91,63.96,63.85,63.95,148480.0,63.0732,63.1225,63.0139,63.1126,148480.0
2025-02-19 11:00:00,63.95,64.09,63.94,64.05,40770.0,63.1126,63.2508,63.1028,63.2113,40770.0
2025-02-19 11:10:00,64.04,64.06,63.93,64.01,43711.0,63.2015,63.2212,63.0929,63.1718,43711.0
2025-02-19 11:20:00,64.02,64.09,64.0,64.07,46148.0,63.1817,63.2508,63.162,63.2311,46148.0
2025-02-19 11:30:00,64.08,64.12,64.03,64.11,65180.0,63.2409,63.2804,63.1916,63.2705,65180.0
2025-02-19 11:40:00,64.12,64.16,64.04,64.06,74450.0,63.2804,63.3199,63.2015,63.2212,74450.0
2025-02-19 11:50:00,64.06,64.08,64.0,64.06,73597.0,63.2212,63.2409,63.162,63.2212,73597.0
2025-02-19 12:00:00,64.05,64.08,63.94,63.96,35191.0,63.2113,63.2409,63.1028,63.1225,35191.0
2025-02-19 12:10:00,63.96,63.99,63.93,63.96,50529.0,63.1225,63.1521,63.0929,63.1225,50529.0
2025-02-19 12:20:00,63.96,63.96,63.87,63.88,106734.0,63.1225,63.1225,63.0337,63.0435,106734.0
2025-02-19 12:30:00,63.89,63.9,63.82,63.83,52775.0,63.0534,63.0633,62.9843,62.9942,52775.0
2025-02-19 12:40:00,63.83,63.84,63.74,63.82,62458.0,62.9942,63.0041,62.9054,62.9843,62458.0
2025-02-19 12:50:00,63.82,63.87,63.82,63.84,36781.0,62.9843,63.0337,62.9843,63.0041,36781.0
2025-02-19 13:00:00,63.84,63.91,63.84,63.87,46470.0,63.0041,63.0732,63.0041,63.0337,46470.0
2025-02-19 13:10:00,63.87,63.87,63.81,63.84,22660.0,63.0337,63.0337,62.9745,63.0041,22660.0
2025-02-19 13:20:00,63.83,63.88,63.81,63.85,42626.0,62.9942,63.0435,62.9745,63.0139,42626.0
2025-02-19 13:30:00,63.85,63.91,63.84,63.87,246888.0,63.0139,63.0732,63.0041,63.0337,246888.0
2025-02-19 13:40:00,63.87,63.95,63.85,63.94,134017.0,63.0337,63.1126,63.0139,63.1028,134017.0
2025-02-19 13:50:00,63.94,63.97,63.92,63.94,104721.0,63.1028,63.1324,63.083,63.1028,104721.0
2025-02-19 14:00:00,63.93,63.93,63.79,63.93,141812.0,63.0929,63.0929,62.9547,63.0929,141812.0
2025-02-19 14:10:00,63.93,64.11,63.93,64.09,139185.0,63.0929,63.2705,63.0929,63.2508,139185.0
2025-02-19 14:20:00,64.09,64.14,64.04,64.07,87567.0,63.2508,63.3001,63.2015,63.2311,87567.0
2025-02-19 14:30:00,64.08,64.15,64.07,64.13,59400.0,63.2409,63.31,63.2311,63.2903,59400.0
2025-02-19 14:40:00,64.14,64.26,64.13,64.25,27149.0,63.3001,63.4186,63.2903,63.4087,27149.0
2025-02-19 14:50:00,64.26,64.31,64.23,64.24,90697.0,63.4186,63.4679,63.389,63.3988,90697.0
2025-02-19 15:00:00,64.24,64.33,64.22,64.3,74990.0,63.3988,63.4877,63.3791,63.458,74990.0
2025-02-19 15:10:00,64.3,64.42,64.28,64.39,166147.0,63.458,63.5765,63.4383,63.5469,166147.0
2025-02-19 15:20:00,64.39,64.44,64.34,64.38,160175.0,63.5469,63.5962,63.4975,63.537,160175.0
2025-02-19 15:30:00,64.38,64.46,64.36,64.46,193480.0,63.537,63.616,63.5173,63.616,193480.0
2025-02-19 15:40:00,64.45,64.53,64.44,64.45,222708.0,63.6061,63.685,63.5962,63.6061,222708.0
2025-02-19 15:50:00,64.46,64.5,64.18,64.21,548537.0,63.616,63.6554,63.3396,63.3692,548537.0
2025-02-20 09:30:00,63.97,64.27,63.95,64.05,300403.0,63.1324,63.4284,63.1126,63.2113,300403.0
2025-02-20 09:40:00,64.04,64.04,63.27,63.28,407012.0,63.2015,63.2015,62.4415,62.4514,407012.0
2025-02-20 09:50:00,63.29,63.45,63.27,63.35,469624.0,62.4613,62.6192,62.4415,62.5205,469624.0
2025-02-20 10:00:00,63.35,63.41,62.92,62.92,399590.0,62.5205,62.5797,62.0961,62.0961,399590.0
2025-02-20 10:10:00,62.91,62.98,62.75,62.81,490755.0,62.0862,62.1553,61.9283,61.9876,490755.0
2025-02-20 10:20:00,62.82,62.94,62.69,62.69,422661.0,61.9974,62.1159,61.8691,61.8691,422661.0
2025-02-20 10:30:00,62.7,62.99,62.7,62.8,553267.0,61.879,62.1652,61.879,61.9777,553267.0
2025-02-20 10:40:00,62.81,62.83,62.59,62.62,486642.0,61.9876,62.0073,61.7704,61.8,486642.0
2025-02-20 10:50:00,62.62,62.69,62.53,62.59,341183.0,61.8,61.8691,61.7112,61.7704,341183.0
2025-02-20 11:00:00,62.59,62.61,62.44,62.5,444148.0,61.7704,61.7902,61.6224,61.6816,444148.0
2025-02-20 11:10:00,62.51,62.55,62.42,62.46,304734.0,61.6915,61.731,61.6027,61.6421,304734.0
2025-02-20 11:20:00,62.47,62.58,62.43,62.5,326618.0,61.652,61.7606,61.6125,61.6816,326618.0
2025-02-20 11:30:00,62.5,62.64,62.49,62.58,145060.0,61.6816,61.8198,61.6717,61.7606,145060.0
2025-02-20 11:40:00,62.57,62.75,62.57,62.72,187473.0,61.7507,61.9283,61.7507,61.8987,187473.0
2025-02-20 11:50:00,62.72,62.79,62.68,62.76,124430.0,61.8987,61.9678,61.8593,61.9382,124430.0
2025-02-20 12:00:00,62.76,62.87,62.71,62.86,303215.0,61.9382,62.0468,61.8889,62.0369,303215.0
2025-02-20 12:10:00,62.86,63.03,62.85,62.96,244837.0,62.0369,62.2047,62.027,62.1356,244837.0
2025-02-20 12:20:00,62.95,62.97,62.89,62.91,197110.0,62.1257,62.1455,62.0665,62.0862,197110.0
2025-02-20 12:30:00,62.92,62.96,62.83,62.85,271395.0,62.0961,62.1356,62.0073,62.027,271395.0
2025-02-20 12:40:00,62.85,62.95,62.83,62.87,181566.0,62.027,62.1257,62.0073,62.0468,181566.0
2025-02-20 12:50:00,62.86,62.88,62.82,62.87,71969.0,62.0369,62.0566,61.9974,62.0468,71969.0
2025-02-20 13:00:00,62.86,62.9,62.79,62.89,219009.0,62.0369,62.0764,61.9678,62.0665,219009.0
2025-02-20 13:10:00,62.89,62.95,62.88,62.95,106653.0,62.0665,62.1257,62.0566,62.1257,106653.0
2025-02-20 13:20:00,62.94,62.94,62.89,62.91,93285.0,62.1159,62.1159,62.0665,62.0862,93285.0
2025-02-20 13:30:00,62.9,63.0,62.89,63.0,85093.0,62.0764,62.1751,62.0665,62.1751,85093.0
2025-02-20 13:40:00,63.01,63.05,62.97,62.99,154015.0,62.1849,62.2244,62.1455,62.1652,154015.0
2025-02-20 13:50:00,62.98,63.01,62.95,62.96,204183.0,62.1553,62.1849,62.1257,62.1356,204183.0
2025-02-20 14:00:00,62.97,62.98,62.89,62.97,234692.0,62.1455,62.1553,62.0665,62.1455,234692.0
2025-02-20 14:10:00,62.97,63.01,62.95,63.0,212060.0,62.1455,62.1849,62.1257,62.1751,212060.0
2025-02-20 14:20:00,63.01,63.12,63.01,63.11,100979.0,62.1849,62.2935,62.1849,62.2836,100979.0
2025-02-20 14:30:00,63.11,63.18,63.08,63.17,151464.0,62.2836,62.3527,62.254,62.3428,151464.0
2025-02-20 14:40:00,63.16,63.22,63.15,63.22,90563.0,62.333,62.3922,62.3231,62.3922,90563.0
2025-02-20 14:50:00,63.21,63.28,63.18,63.25,172770.0,62.3823,62.4514,62.3527,62.4218,172770.0
2025-02-20 15:00:00,63.25,63.33,63.22,63.3,180162.0,62.4218,62.5008,62.3922,62.4711,180162.0
2025-02-20 15:10:00,63.3,63.31,63.23,63.26,172357.0,62.4711,62.481,62.4021,62.4317,172357.0
2025-02-20 15:20:00,63.26,63.28,63.19,63.27,241990.0,62.4317,62.4514,62.3626,62.4415,241990.0
2025-02-20 15:30:00,63.27,63.3,63.21,63.24,144642.0,62.4415,62.4711,62.3823,62.4119,144642.0
2025-02-20 15:40:00,63.24,63.31,63.17,63.3,293858.0,62.4119,62.481,62.3428,62.4711,293858.0
2025-02-20 15:50:00,63.31,63.43,63.06,63.06,1228437.0,62.481,62.5994,62.2343,62.2343,1228437.0
2025-02-21 09:30:00,63.51,63.66,63.18,63.29,573982.0,62.6784,62.8264,62.3527,62.4613,573982.0
2025-02-21 09:40:00,63.27,63.47,63.13,63.21,215907.0,62.4415,62.6389,62.3034,62.3823,215907.0
2025-02-21 09:50:00,63.18,63.18,62.95,63.08,490263.0,62.3527,62.3527,62.1257,62.254,490263.0
2025-02-21 10:00:00,63.07,63.09,62.85,63.05,318210.0,62.2442,62.2639,62.027,62.2244,318210.0
2025-02-21 10:10:00,63.05,63.07,62.84,63.0,306471.0,62.2244,62.2442,62.0172,62.1751,306471.0
2025-02-21 10:20:00,62.99,63.05,62.73,62.74,647071.0,62.1652,62.2244,61.9086,61.9185,647071.0
2025-02-21 10:30:00,62.75,62.85,62.69,62.72,353917.0,61.9283,62.027,61.8691,61.8987,353917.0
2025-02-21 10:40:00,62.73,62.76,62.5,62.5,770080.0,61.9086,61.9382,61.6816,61.6816,770080.0
2025-02-21 10:50:00,62.5,62.72,62.5,62.51,827756.0,61.6816,61.8987,61.6816,61.6915,827756.0
2025-02-21 11:00:00,62.53,62.63,62.52,62.53,531397.0,61.7112,61.8099,61.7014,61.7112,531397.0
2025-02-21 11:10:00,62.53,62.71,62.52,62.61,472278.0,61.7112,61.8889,61.7014,61.7902,472278.0
2025-02-21 11:20:00,62.62,62.71,62.6,62.67,153842.0,61.8,61.8889,61.7803,61.8494,153842.0
2025-02-21 11:30:00,62.67,62.67,62.57,62.59,241075.0,61.8494,61.8494,61.7507,61.7704,241075.0
2025-02-21 11:40:00,62.59,62.63,62.54,62.56,252429.0,61.7704,61.8099,61.7211,61.7408,252429.0
2025-02-21 11:50:00,62.56,62.67,62.55,62.65,84469.0,61.7408,61.8494,61.731,61.8297,84469.0
2025-02-21 12:00:00,62.65,62.67,62.58,62.61,389772.0,61.8297,61.8494,61.7606,61.7902,389772.0
2025-02-21 12:10:00,62.61,62.61,62.54,62.57,202217.0,61.7902,61.7902,61.7211,61.7507,202217.0
2025-02-21 12:20:00,62.57,62.59,62.5,62.51,79917.0,61.7507,61.7704,61.6816,61.6915,79917.0
2025-02-21 12:30:00,62.51,62.52,62.4,62.42,149592.0,61.6915,61.7014,61.5829,61.6027,149592.0
2025-02-21 12:40:00,62.42,62.48,62.34,62.36,163394.0,61.6027,61.6619,61.5237,61.5435,163394.0
2025-02-21 12:50:00,62.36,62.38,62.23,62.25,141581.0,61.5435,61.5632,61.4152,61.4349,141581.0
2025-02-21 13:00:00,62.24,62.26,61.91,61.98,738023.0,61.425,61.4448,61.0993,61.1684,738023.0
2025-02-21 13:10:00,61.98,62.13,61.78,62.06,515515.0,61.1684,61.3165,60.971,61.2474,515515.0
2025-02-21 13:20:00,62.07,62.09,61.78,61.79,348523.0,61.2572,61.277,60.971,60.9809,348523.0
2025-02-21 13:30:00,61.79,61.9,61.73,61.8,433421.0,60.9809,61.0895,60.9217,60.9908,433421.0
2025-02-21 13:40:00,61.8,61.84,61.67,61.73,469227.0,60.9908,61.0303,60.8625,60.9217,469227.0
2025-02-21 13:50:00,61.73,61.75,61.59,61.61,481684.0,60.9217,60.9414,60.7835,60.8033,481684.0
2025-02-21 14:00:00,61.62,61.68,61.55,61.66,299642.0,60.8131,60.8724,60.7441,60.8526,299642.0
2025-02-21 14:10:00,61.66,61.77,61.55,61.56,327608.0,60.8526,60.9612,60.7441,60.7539,327608.0
2025-02-21 14:20:00,61.55,61.55,61.3,61.42,733668.0,60.7441,60.7441,60.4973,60.6158,733668.0
2025-02-21 14:30:00,61.42,61.5,61.37,61.38,259900.0,60.6158,60.6947,60.5664,60.5763,259900.0
2025-02-21 14:40:00,61.38,61.49,61.34,61.4,356832.0,60.5763,60.6848,60.5368,60.596,356832.0
2025-02-21 14:50:00,61.4,61.65,61.39,61.51,469164.0,60.596,60.8427,60.5862,60.7046,469164.0
2025-02-21 15:00:00,61.51,61.59,61.44,61.59,398248.0,60.7046,60.7835,60.6355,60.7835,398248.0
2025-02-21 15:10:00,61.59,61.6,61.42,61.49,765859.0,60.7835,60.7934,60.6158,60.6848,765859.0
2025-02-21 15:20:00,61.48,61.7,61.45,61.64,338189.0,60.675,60.8921,60.6454,60.8329,338189.0
2025-02-21 15:30:00,61.65,61.77,61.64,61.71,348394.0,60.8427,60.9612,60.8329,60.902,348394.0
2025-02-21 15:40:00,61.71,61.71,61.58,61.6,650266.0,60.902,60.902,60.7737,60.7934,650266.0
2025-02-21 15:50:00,61.6,61.72,61.35,61.43,2194441.0,60.7934,60.9118,60.5467,60.6256,2194441.0
2025-02-24 09:30:00,61.95,61.95,61.36,61.57,900643.0,61.1388,61.1388,60.5565,60.7638,900643.0
2025-02-24 09:40:00,61.56,61.77,61.48,61.53,534952.0,60.7539,60.9612,60.675,60.7243,534952.0
2025-02-24 09:50:00,61.52,61.62,61.31,61.33,387386.0,60.7145,60.8131,60.5072,60.5269,387386.0
2025-02-24 10:00:00,61.33,61.5,60.74,61.02,796936.0,60.5269,60.6947,59.9447,60.221,796936.0
2025-02-24 10:10:00,61.03,61.4,61.0,61.2,730308.0,60.2309,60.596,60.2013,60.3986,730308.0
2025-02-24 10:20:00,61.19,61.4,61.19,61.21,172462.0,60.3888,60.596,60.3888,60.4085,172462.0
2025-02-24 10:30:00,61.21,61.42,61.13,61.33,207691.0,60.4085,60.6158,60.3296,60.5269,207691.0
2025-02-24 10:40:00,61.31,61.51,61.29,61.51,159127.0,60.5072,60.7046,60.4875,60.7046,159127.0
2025-02-24 10:50:00,61.51,61.55,61.12,61.13,192289.0,60.7046,60.7441,60.3197,60.3296,192289.0
2025-02-24 11:00:00,61.13,61.31,61.11,61.25,162135.0,60.3296,60.5072,60.3098,60.448,162135.0
2025-02-24 11:10:00,61.25,61.34,61.18,61.22,151573.0,60.448,60.5368,60.3789,60.4184,151573.0
2025-02-24 11:20:00,61.23,61.44,61.2,61.38,150580.0,60.4282,60.6355,60.3986,60.5763,150580.0
2025-02-24 11:30:00,61.37,61.53,61.37,61.4,193672.0,60.5664,60.7243,60.5664,60.596,193672.0
2025-02-24 11:40:00,61.39,61.54,61.38,61.49,164825.0,60.5862,60.7342,60.5763,60.6848,164825.0
2025-02-24 11:50:00,61.49,61.52,61.3,61.32,155076.0,60.6848,60.7145,60.4973,60.5171,155076.0
2025-02-24 12:00:00,61.31,61.52,61.31,61.4,178401.0,60.5072,60.7145,60.5072,60.596,178401.0
2025-02-24 12:10:00,61.4,61.49,61.36,61.48,139814.0,60.596,60.6848,60.5565,60.675,139814.0
2025-02-24 12:20:00,61.48,61.54,61.44,61.48,84898.0,60.675,60.7342,60.6355,60.675,84898.0
2025-02-24 12:30:00,61.48,61.58,61.44,61.57,73420.0,60.675,60.7737,60.6355,60.7638,73420.0
2025-02-24 12:40:00,61.57,61.68,61.53,61.67,112716.0,60.7638,60.8724,60.7243,60.8625,112716.0
2025-02-24 12:50:00,61.67,61.67,61.55,61.59,108671.0,60.8625,60.8625,60.7441,60.7835,108671.0
2025-02-24 13:00:00,61.6,61.61,61.5,61.61,122894.0,60.7934,60.8033,60.6947,60.8033,122894.0
2025-02-24 13:10:00,61.61,61.69,61.59,61.63,113026.0,60.8033,60.8822,60.7835,60.823,113026.0
2025-02-24 13:20:00,61.64,61.64,61.58,61.6,75359.0,60.8329,60.8329,60.7737,60.7934,75359.0
2025-02-24 13:30:00,61.6,61.77,61.6,61.77,94869.0,60.7934,60.9612,60.7934,60.9612,94869.0
2025-02-24 13:40:00,61.77,61.78,61.63,61.63,144257.0,60.9612,60.971,60.823,60.823,144257.0
2025-02-24 13:50:00,61.63,61.66,61.57,61.58,63291.0,60.823,60.8526,60.7638,60.7737,63291.0
2025-02-24 14:00:00,61.58,61.71,61.57,61.7,197483.0,60.7737,60.902,60.7638,60.8921,197483.0
2025-02-24 14:10:00,61.7,61.7,61.62,61.63,112134.0,60.8921,60.8921,60.8131,60.823,112134.0
2025-02-24 14:20:00,61.63,61.68,61.61,61.65,193855.0,60.823,60.8724,60.8033,60.8427,193855.0
2025-02-24 14:30:00,61.65,61.74,61.64,61.72,129792.0,60.8427,60.9316,60.8329,60.9118,129792.0
2025-02-24 14:40:00,61.72,61.73,61.65,61.67,236060.0,60.9118,60.9217,60.8427,60.8625,236060.0
2025-02-24 14:50:00,61.67,61.71,61.59,61.61,213473.0,60.8625,60.902,60.7835,60.8033,213473.0
2025-02-24 15:00:00,61.61,61.66,61.58,61.66,341806.0,60.8033,60.8526,60.7737,60.8526,341806.0
2025-02-24 15:10:00,61.66,61.66,61.54,61.57,403150.0,60.8526,60.8526,60.7342,60.7638,403150.0
2025-02-24 15:20:00,61.56,61.57,61.4,61.42,299335.0,60.7539,60.7638,60.596,60.6158,299335.0
2025-02-24 15:30:00,61.42,61.49,61.3,61.31,381509.0,60.6158,60.6848,60.4973,60.5072,381509.0
2025-02-24 15:40:00,61.31,61.31,61.22,61.27,230767.0,60.5072,60.5072,60.4184,60.4677,230767.0
2025-02-24 15:50:00,61.28,61.33,60.96,60.98,1107407.0,60.4776,60.5269,60.1618,60.1815,1107407.0
2025-02-25 09:30:00,61.33,61.81,61.17,61.8,748503.0,60.5269,61.0007,60.369,60.9908,748503.0
2025-02-25 09:40:00,61.8,61.87,61.47,61.58,480523.0,60.9908,61.0599,60.6651,60.7737,480523.0
2025-02-25 09:50:00,61.59,61.59,61.2,61.31,372201.0,60.7835,60.7835,60.3986,60.5072,372201.0
2025-02-25 10:00:00,61.29,61.29,60.98,61.17,866693.0,60.4875,60.4875,60.1815,60.369,866693.0
2025-02-25 10:10:00,61.16,61.28,61.03,61.21,323433.0,60.3592,60.4776,60.2309,60.4085,323433.0
2025-02-25 10:20:00,61.21,61.21,60.94,60.95,403259.0,60.4085,60.4085,60.142,60.1519,403259.0
2025-02-25 10:30:00,60.94,61.25,60.91,61.25,361157.0,60.142,60.448,60.1124,60.448,361157.0
2025-02-25 10:40:00,61.25,61.41,61.2,61.36,263281.0,60.448,60.6059,60.3986,60.5565,263281.0
2025-02-25 10:50:00,61.36,61.57,61.34,61.39,285382.0,60.5565,60.7638,60.5368,60.5862,285382.0
2025-02-25 11:00:00,61.4,61.4,61.21,61.23,186289.0,60.596,60.596,60.4085,60.4282,186289.0
2025-02-25 11:10:00,61.24,61.32,61.09,61.12,151823.0,60.4381,60.5171,60.2901,60.3197,151823.0
2025-02-25 11:20:00,61.13,61.15,60.98,60.99,256871.0,60.3296,60.3493,60.1815,60.1914,256871.0
2025-02-25 11:30:00,60.98,61.02,60.73,60.73,606403.0,60.1815,60.221,59.9348,59.9348,606403.0
2025-02-25 11:40:00,60.73,60.85,60.6,60.82,468381.0,59.9348,60.0532,59.8065,60.0236,468381.0
2025-02-25 11:50:00,60.82,61.07,60.79,60.99,287589.0,60.0236,60.2703,59.994,60.1914,287589.0
2025-02-25 12:00:00,60.98,61.01,60.91,60.98,95436.0,60.1815,60.2111,60.1124,60.1815,95436.0
2025-02-25 12:10:00,60.98,61.02,60.95,60.99,55720.0,60.1815,60.221,60.1519,60.1914,55720.0
2025-02-25 12:20:00,61.0,61.06,60.93,61.06,53678.0,60.2013,60.2605,60.1322,60.2605,53678.0
2025-02-25 12:30:00,61.08,61.14,61.06,61.12,81670.0,60.2802,60.3394,60.2605,60.3197,81670.0
2025-02-25 12:40:00,61.12,61.19,61.09,61.18,65987.0,60.3197,60.3888,60.2901,60.3789,65987.0
2025-02-25 12:50:00,61.18,61.34,61.15,61.33,145659.0,60.3789,60.5368,60.3493,60.5269,145659.0
2025-02-25 13:00:00,61.34,61.56,61.34,61.51,115649.0,60.5368,60.7539,60.5368,60.7046,115649.0
2025-02-25 13:10:00,61.5,61.51,61.33,61.35,78975.0,60.6947,60.7046,60.5269,60.5467,78975.0
2025-02-25 13:20:00,61.34,61.38,61.12,61.12,42378.0,60.5368,60.5763,60.3197,60.3197,42378.0
2025-02-25 13:30:00,61.11,61.32,61.1,61.31,57727.0,60.3098,60.5171,60.3,60.5072,57727.0
2025-02-25 13:40:00,61.3,61.38,61.28,61.35,61921.0,60.4973,60.5763,60.4776,60.5467,61921.0
2025-02-25 13:50:00,61.35,61.36,61.22,61.23,92454.0,60.5467,60.5565,60.4184,60.4282,92454.0
2025-02-25 14:00:00,61.22,61.3,61.2,61.22,77992.0,60.4184,60.4973,60.3986,60.4184,77992.0
2025-02-25 14:10:00,61.21,61.22,61.08,61.14,317634.0,60.4085,60.4184,60.2802,60.3394,317634.0
2025-02-25 14:20:00,61.13,61.13,60.99,61.0,168976.0,60.3296,60.3296,60.1914,60.2013,168976.0
2025-02-25 14:30:00,61.01,61.27,61.0,61.26,152730.0,60.2111,60.4677,60.2013,60.4579,152730.0
2025-02-25 14:40:00,61.26,61.42,61.21,61.27,123590.0,60.4579,60.6158,60.4085,60.4677,123590.0
2025-02-25 14:50:00,61.27,61.29,61.23,61.27,76775.0,60.4677,60.4875,60.4282,60.4677,76775.0
2025-02-25 15:00:00,61.27,61.42,61.22,61.38,101039.0,60.4677,60.6158,60.4184,60.5763,101039.0
2025-02-25 15:10:00,61.39,61.42,61.32,61.41,119953.0,60.5862,60.6158,60.5171,60.6059,119953.0
2025-02-25 15:20:00,61.4,61.54,61.39,61.43,222928.0,60.596,60.7342,60.5862,60.6256,222928.0
2025-02-25 15:30:00,61.43,61.43,61.13,61.14,377354.0,60.6256,60.6256,60.3296,60.3394,377354.0
2025-02-25 15:40:00,61.14,61.17,61.04,61.12,287346.0,60.3394,60.369,60.2407,60.3197,287346.0
2025-02-25 15:50:00,61.12,61.14,60.97,61.0,1175721.0,60.3197,60.3394,60.1717,60.2013,1175721.0
2025-02-26 09:30:00,61.27,61.3,61.0,61.23,298685.0,60.4677,60.4973,60.2013,60.4282,298685.0
2025-02-26 09:40:00,61.24,61.66,61.22,61.63,181864.0,60.4381,60.8526,60.4184,60.823,181864.0
2025-02-26 09:50:00,61.64,61.82,61.55,61.65,554428.0,60.8329,61.0105,60.7441,60.8427,554428.0
2025-02-26 10:00:00,61.65,61.65,61.4,61.53,323409.0,60.8427,60.8427,60.596,60.7243,323409.0
2025-02-26 10:10:00,61.53,61.63,61.48,61.51,139585.0,60.7243,60.823,60.675,60.7046,139585.0
2025-02-26 10:20:00,61.52,61.57,61.45,61.48,142351.0,60.7145,60.7638,60.6454,60.675,142351.0
2025-02-26 10:30:00,61.49,61.55,61.4,61.49,134005.0,60.6848,60.7441,60.596,60.6848,134005.0
2025-02-26 10:40:00,61.48,61.55,61.45,61.48,66888.0,60.675,60.7441,60.6454,60.675,66888.0
2025-02-26 10:50:00,61.48,61.51,61.38,61.47,139472.0,60.675,60.7046,60.5763,60.6651,139472.0
2025-02-26 11:00:00,61.48,61.54,61.36,61.39,133232.0,60.675,60.7342,60.5565,60.5862,133232.0
2025-02-26 11:10:00,61.41,61.53,61.39,61.53,218824.0,60.6059,60.7243,60.5862,60.7243,218824.0
2025-02-26 11:20:00,61.54,61.54,61.41,61.42,73807.0,60.7342,60.7342,60.6059,60.6158,73807.0
2025-02-26 11:30:00,61.41,61.52,61.38,61.51,127406.0,60.6059,60.7145,60.5763,60.7046,127406.0
2025-02-26 11:40:00,61.51,61.52,61.35,61.36,141884.0,60.7046,60.7145,60.5467,60.5565,141884.0
2025-02-26 11:50:00,61.36,61.43,61.3,61.31,190814.0,60.5565,60.6256,60.4973,60.5072,190814.0
2025-02-26 12:00:00,61.31,61.33,61.25,61.25,241725.0,60.5072,60.5269,60.448,60.448,241725.0
2025-02-26 12:10:00,61.26,61.43,61.25,61.32,193585.0,60.4579,60.6256,60.448,60.5171,193585.0
2025-02-26 12:20:00,61.3,61.35,61.24,61.33,120130.0,60.4973,60.5467,60.4381,60.5269,120130.0
2025-02-26 12:30:00,61.33,61.36,61.21,61.21,187270.0,60.5269,60.5565,60.4085,60.4085,187270.0
2025-02-26 12:40:00,61.21,61.23,61.14,61.2,123240.0,60.4085,60.4282,60.3394,60.3986,123240.0
2025-02-26 12:50:00,61.2,61.23,61.04,61.1,153150.0,60.3986,60.4282,60.2407,60.3,153150.0
2025-02-26 13:00:00,61.09,61.14,61.03,61.14,108843.0,60.2901,60.3394,60.2309,60.3394,108843.0
2025-02-26 13:10:00,61.15,61.17,61.04,61.12,83244.0,60.3493,60.369,60.2407,60.3197,83244.0
2025-02-26 13:20:00,61.1,61.16,60.96,60.96,64145.0,60.3,60.3592,60.1618,60.1618,64145.0
2025-02-26 13:30:00,60.96,61.01,60.95,60.98,63308.0,60.1618,60.2111,60.1519,60.1815,63308.0
2025-02-26 13:40:00,60.98,61.0,60.82,60.84,181095.0,60.1815,60.2013,60.0236,60.0434,181095.0
2025-02-26 13:50:00,60.85,60.93,60.76,60.89,148349.0,60.0532,60.1322,59.9644,60.0927,148349.0
2025-02-26 14:00:00,60.89,60.89,60.72,60.79,298860.0,60.0927,60.0927,59.9249,59.994,298860.0
2025-02-26 14:10:00,60.79,60.86,60.69,60.85,756242.0,59.994,60.0631,59.8953,60.0532,756242.0
2025-02-26 14:20:00,60.84,60.9,60.7,60.71,276048.0,60.0434,60.1026,59.9052,59.9151,276048.0
2025-02-26 14:30:00,60.71,60.88,60.69,60.87,178178.0,59.9151,60.0828,59.8953,60.073,178178.0
2025-02-26 14:40:00,60.86,60.93,60.84,60.85,113345.0,60.0631,60.1322,60.0434,60.0532,113345.0
2025-02-26 14:50:00,60.85,60.86,60.68,60.7,189162.0,60.0532,60.0631,59.8854,59.9052,189162.0
2025-02-26 15:00:00,60.7,60.79,60.67,60.73,238386.0,59.9052,59.994,59.8756,59.9348,238386.0
2025-02-26 15:10:00,60.73,60.8,60.71,60.78,186787.0,59.9348,60.0039,59.9151,59.9841,186787.0
2025-02-26 15:20:00,60.77,60.89,60.74,60.87,108043.0,59.9743,60.0927,59.9447,60.073,108043.0
2025-02-26 15:30:00,60.86,60.98,60.84,60.97,144463.0,60.0631,60.1815,60.0434,60.1717,144463.0
2025-02-26 15:40:00,60.97,61.16,60.97,61.11,225292.0,60.1717,60.3592,60.1717,60.3098,225292.0
2025-02-26 15:50:00,61.12,61.19,61.06,61.16,746544.0,60.3197,60.3888,60.2605,60.3592,746544.0
2025-02-27 09:30:00,61.36,61.36,61.09,61.33,581023.0,60.5565,60.5565,60.2901,60.5269,581023.0
2025-02-27 09:40:00,61.33,61.48,61.13,61.35,407479.0,60.5269,60.675,60.3296,60.5467,407479.0
2025-02-27 09:50:00,61.37,61.49,61.02,61.11,455629.0,60.5664,60.6848,60.221,60.3098,455629.0
2025-02-27 10:00:00,61.1,61.38,60.98,61.36,396304.0,60.3,60.5763,60.1815,60.5565,396304.0
2025-02-27 10:10:00,61.36,61.79,61.35,61.76,414845.0,60.5565,60.9809,60.5467,60.9513,414845.0
2025-02-27 10:20:00,61.76,62.07,61.64,61.73,587558.0,60.9513,61.2572,60.8329,60.9217,587558.0
2025-02-27 10:30:00,61.71,61.77,61.46,61.63,141974.0,60.902,60.9612,60.6552,60.823,141974.0
2025-02-27 10:40:00,61.62,61.69,61.56,61.66,43229.0,60.8131,60.8822,60.7539,60.8526,43229.0
2025-02-27 10:50:00,61.65,61.69,61.53,61.54,44066.0,60.8427,60.8822,60.7243,60.7342,44066.0
2025-02-27 11:00:00,61.55,61.65,61.55,61.62,57989.0,60.7441,60.8427,60.7441,60.8131,57989.0
2025-02-27 11:10:00,61.6,61.79,61.6,61.76,45284.0,60.7934,60.9809,60.7934,60.9513,45284.0
2025-02-27 11:20:00,61.76,61.78,61.61,61.66,83222.0,60.9513,60.971,60.8033,60.8526,83222.0
2025-02-27 11:30:00,61.65,61.74,61.59,61.65,100347.0,60.8427,60.9316,60.7835,60.8427,100347.0
2025-02-27 11:40:00,61.65,61.67,61.61,61.64,57013.0,60.8427,60.8625,60.8033,60.8329,57013.0
2025-02-27 11:50:00,61.64,61.66,61.47,61.51,111949.0,60.8329,60.8526,60.6651,60.7046,111949.0
2025-02-27 12:00:00,61.51,61.6,61.49,61.53,60506.0,60.7046,60.7934,60.6848,60.7243,60506.0
2025-02-27 12:10:00,61.52,61.55,61.47,61.5,263466.0,60.7145,60.7441,60.6651,60.6947,263466.0
2025-02-27 12:20:00,61.48,61.62,61.43,61.61,126480.0,60.675,60.8131,60.6256,60.8033,126480.0
2025-02-27 12:30:00,61.62,61.68,61.51,61.55,44581.0,60.8131,60.8724,60.7046,60.7441,44581.0
2025-02-27 12:40:00,61.55,61.55,61.4,61.44,54010.0,60.7441,60.7441,60.596,60.6355,54010.0
2025-02-27 12:50:00,61.44,61.47,61.33,61.44,39608.0,60.6355,60.6651,60.5269,60.6355,39608.0
2025-02-27 13:00:00,61.45,61.55,61.45,61.47,64451.0,60.6454,60.7441,60.6454,60.6651,64451.0
2025-02-27 13:10:00,61.48,61.63,61.46,61.6,27851.0,60.675,60.823,60.6552,60.7934,27851.0
2025-02-27 13:20:00,61.59,61.62,61.54,61.58,52772.0,60.7835,60.8131,60.7342,60.7737,52772.0
2025-02-27 13:30:00,61.58,61.64,61.55,61.64,32100.0,60.7737,60.8329,60.7441,60.8329,32100.0
2025-02-27 13:40:00,61.64,61.75,61.6,61.73,93631.0,60.8329,60.9414,60.7934,60.9217,93631.0
2025-02-27 13:50:00,61.72,61.76,61.67,61.69,29778.0,60.9118,60.9513,60.8625,60.8822,29778.0
2025-02-27 14:00:00,61.7,61.74,61.67,61.68,42836.0,60.8921,60.9316,60.8625,60.8724,42836.0
2025-02-27 14:10:00,61.68,61.68,61.57,61.6,88912.0,60.8724,60.8724,60.7638,60.7934,88912.0
2025-02-27 14:20:00,61.61,61.61,61.41,61.41,296554.0,60.8033,60.8033,60.6059,60.6059,296554.0
2025-02-27 14:30:00,61.42,61.43,61.17,61.23,479584.0,60.6158,60.6256,60.369,60.4282,479584.0
2025-02-27 14:40:00,61.23,61.33,61.09,61.3,508184.0,60.4282,60.5269,60.2901,60.4973,508184.0
2025-02-27 14:50:00,61.31,61.43,61.27,61.31,302476.0,60.5072,60.6256,60.4677,60.5072,302476.0
2025-02-27 15:00:00,61.31,61.32,61.14,61.22,289670.0,60.5072,60.5171,60.3394,60.4184,289670.0
2025-02-27 15:10:00,61.21,61.22,61.1,61.2,277696.0,60.4085,60.4184,60.3,60.3986,277696.0
2025-02-27 15:20:00,61.2,61.3,61.15,61.19,254063.0,60.3986,60.4973,60.3493,60.3888,254063.0
2025-02-27 15:30:00,61.19,61.36,61.17,61.33,167830.0,60.3888,60.5565,60.369,60.5269,167830.0
2025-02-27 15:40:00,61.32,61.34,61.2,61.32,508894.0,60.5171,60.5368,60.3986,60.5171,508894.0
2025-02-27 15:50:00,61.32,61.42,61.22,61.27,1348186.0,60.5171,60.6158,60.4184,60.4677,1348186.0
2025-02-28 09:30:00,61.5,61.77,61.48,61.67,831616.0,60.6947,60.9612,60.675,60.8625,831616.0
2025-02-28 09:40:00,61.68,61.86,61.64,61.68,216156.0,60.8724,61.05,60.8329,60.8724,216156.0
2025-02-28 09:50:00,61.69,61.9,61.66,61.89,160383.0,60.8822,61.0895,60.8526,61.0796,160383.0
2025-02-28 10:00:00,61.88,62.2,61.85,62.18,287372.0,61.0697,61.3855,61.0401,61.3658,287372.0
2025-02-28 10:10:00,62.17,62.25,61.99,62.01,206795.0,61.3559,61.4349,61.1783,61.198,206795.0
2025-02-28 10:20:00,62.0,62.16,61.98,62.08,129157.0,61.1882,61.3461,61.1684,61.2671,129157.0
2025-02-28 10:30:00,62.06,62.15,62.03,62.07,113738.0,61.2474,61.3362,61.2178,61.2572,113738.0
2025-02-28 10:40:00,62.07,62.14,62.01,62.08,37689.0,61.2572,61.3263,61.198,61.2671,37689.0
2025-02-28 10:50:00,62.08,62.2,62.08,62.19,109360.0,61.2671,61.3855,61.2671,61.3757,109360.0
2025-02-28 11:00:00,62.19,62.23,62.1,62.14,77558.0,61.3757,61.4152,61.2869,61.3263,77558.0
2025-02-28 11:10:00,62.15,62.16,62.0,62.04,58989.0,61.3362,61.3461,61.1882,61.2276,58989.0
2025-02-28 11:20:00,62.04,62.14,61.97,61.97,127493.0,61.2276,61.3263,61.1586,61.1586,127493.0
2025-02-28 11:30:00,61.96,62.14,61.92,62.07,101408.0,61.1487,61.3263,61.1092,61.2572,101408.0
2025-02-28 11:40:00,62.07,62.15,62.03,62.13,36881.0,61.2572,61.3362,61.2178,61.3165,36881.0
2025-02-28 11:50:00,62.14,62.17,62.09,62.11,57317.0,61.3263,61.3559,61.277,61.2967,57317.0
2025-02-28 12:00:00,62.11,62.13,61.94,61.96,57659.0,61.2967,61.3165,61.129,61.1487,57659.0
2025-02-28 12:10:00,61.97,62.03,61.96,62.03,63094.0,61.1586,61.2178,61.1487,61.2178,63094.0
2025-02-28 12:20:00,62.02,62.06,61.93,61.98,65253.0,61.2079,61.2474,61.1191,61.1684,65253.0
2025-02-28 12:30:00,61.97,61.97,61.85,61.89,164298.0,61.1586,61.1586,61.0401,61.0796,164298.0
2025-02-28 12:40:00,61.89,61.91,61.54,61.57,457211.0,61.0796,61.0993,60.7342,60.7638,457211.0
2025-02-28 12:50:00,61.57,61.72,61.43,61.44,395430.0,60.7638,60.9118,60.6256,60.6355,395430.0
2025-02-28 13:00:00,61.44,61.59,61.4,61.41,172436.0,60.6355,60.7835,60.596,60.6059,172436.0
2025-02-28 13:10:00,61.41,61.55,61.15,61.16,311510.0,60.6059,60.7441,60.3493,60.3592,311510.0
2025-02-28 13:20:00,61.17,61.43,61.17,61.43,181610.0,60.369,60.6256,60.369,60.6256,181610.0
2025-02-28 13:30:00,61.42,61.67,61.37,61.66,102523.0,60.6158,60.8625,60.5664,60.8526,102523.0
2025-02-28 13:40:00,61.67,61.7,61.52,61.55,216364.0,60.8625,60.8921,60.7145,60.7441,216364.0
2025-02-28 13:50:00,61.54,61.6,61.29,61.31,150588.0,60.7342,60.7934,60.4875,60.5072,150588.0
2025-02-28 14:00:00,61.32,61.44,61.29,61.41,83532.0,60.5171,60.6355,60.4875,60.6059,83532.0
2025-02-28 14:10:00,61.41,61.52,61.37,61.52,54735.0,60.6059,60.7145,60.5664,60.7145,54735.0
2025-02-28 14:20:00,61.53,61.54,61.4,61.49,58900.0,60.7243,60.7342,60.596,60.6848,58900.0
2025-02-28 14:30:00,61.5,61.69,61.46,61.63,194647.0,60.6947,60.8822,60.6552,60.823,194647.0
2025-02-28 14:40:00,61.62,61.65,61.54,61.6,80909.0,60.8131,60.8427,60.7342,60.7934,80909.0
2025-02-28 14:50:00,61.59,61.67,61.57,61.65,175933.0,60.7835,60.8625,60.7638,60.8427,175933.0
2025-02-28 15:00:00,61.64,61.82,61.64,61.79,107313.0,60.8329,61.0105,60.8329,60.9809,107313.0
2025-02-28 15:10:00,61.8,61.85,61.73,61.76,90552.0,60.9908,61.0401,60.9217,60.9513,90552.0
2025-02-28 15:20:00,61.76,61.88,61.71,61.87,69284.0,60.9513,61.0697,60.902,61.0599,69284.0
2025-02-28 15:30:00,61.87,61.92,61.65,61.73,157018.0,61.0599,61.1092,60.8427,60.9217,157018.0
2025-02-28 15:40:00,61.72,61.94,61.71,61.94,369099.0,60.9118,61.129,60.902,61.129,369099.0
2025-02-28 15:50:00,61.94,62.09,61.85,62.07,1755489.0,61.129,61.277,61.0401,61.2572,1755489.0
2025-03-03 09:30:00,62.26,62.75,62.15,62.54,383908.0,61.4448,61.9283,61.3362,61.7211,383908.0
2025-03-03 09:40:00,62.55,62.65,62.23,62.26,463290.0,61.731,61.8297,61.4152,61.4448,463290.0
2025-03-03 09:50:00,62.26,62.35,62.02,62.12,189829.0,61.4448,61.5336,61.2079,61.3066,189829.0
2025-03-03 10:00:00,62.09,62.27,61.87,62.15,759079.0,61.277,61.4546,61.0599,61.3362,759079.0
2025-03-03 10:10:00,62.14,62.43,62.08,62.17,462360.0,61.3263,61.6125,61.2671,61.3559,462360.0
2025-03-03 10:20:00,62.18,62.46,62.16,62.43,147613.0,61.3658,61.6421,61.3461,61.6125,147613.0
2025-03-03 10:30:00,62.42,62.59,62.34,62.4,379347.0,61.6027,61.7704,61.5237,61.5829,379347.0
2025-03-03 10:40:00,62.4,62.72,62.38,62.52,77785.0,61.5829,61.8987,61.5632,61.7014,77785.0
2025-03-03 10:50:00,62.53,62.65,62.41,62.42,83370.0,61.7112,61.8297,61.5928,61.6027,83370.0
2025-03-03 11:00:00,62.43,62.55,62.43,62.47,40527.0,61.6125,61.731,61.6125,61.652,40527.0
2025-03-03 11:10:00,62.46,62.52,62.37,62.46,82692.0,61.6421,61.7014,61.5533,61.6421,82692.0
2025-03-03 11:20:00,62.46,62.49,62.28,62.29,132000.0,61.6421,61.6717,61.4645,61.4744,132000.0
2025-03-03 11:30:00,62.31,62.39,62.15,62.18,127022.0,61.4941,61.5731,61.3362,61.3658,127022.0
2025-03-03 11:40:00,62.18,62.25,62.05,62.25,311585.0,61.3658,61.4349,61.2375,61.4349,311585.0
2025-03-03 11:50:00,62.24,62.34,62.23,62.31,118932.0,61.425,61.5237,61.4152,61.4941,118932.0
2025-03-03 12:00:00,62.31,62.53,62.27,62.46,82720.0,61.4941,61.7112,61.4546,61.6421,82720.0
2025-03-03 12:10:00,62.46,62.64,62.46,62.63,36482.0,61.6421,61.8198,61.6421,61.8099,36482.0
2025-03-03 12:20:00,62.64,62.71,62.57,62.57,105092.0,61.8198,61.8889,61.7507,61.7507,105092.0
2025-03-03 12:30:00,62.58,62.66,62.58,62.6,60073.0,61.7606,61.8395,61.7606,61.7803,60073.0
2025-03-03 12:40:00,62.6,62.63,62.53,62.6,74126.0,61.7803,61.8099,61.7112,61.7803,74126.0
2025-03-03 12:50:00,62.6,62.6,62.35,62.38,75330.0,61.7803,61.7803,61.5336,61.5632,75330.0
2025-03-03 13:00:00,62.37,62.38,62.16,62.19,135500.0,61.5533,61.5632,61.3461,61.3757,135500.0
2025-03-03 13:10:00,62.18,62.18,62.0,62.01,310547.0,61.3658,61.3658,61.1882,61.198,310547.0
2025-03-03 13:20:00,62.02,62.13,61.89,61.92,304524.0,61.2079,61.3165,61.0796,61.1092,304524.0
2025-03-03 13:30:00,61.91,61.97,61.77,61.83,325526.0,61.0993,61.1586,60.9612,61.0204,325526.0
2025-03-03 13:40:00,61.83,62.29,61.82,62.1,190521.0,61.0204,61.4744,61.0105,61.2869,190521.0
2025-03-03 13:50:00,62.1,62.16,61.91,61.98,83919.0,61.2869,61.3461,61.0993,61.1684,83919.0
2025-03-03 14:00:00,61.96,62.21,61.94,62.15,60787.0,61.1487,61.3954,61.129,61.3362,60787.0
2025-03-03 14:10:00,62.14,62.21,62.05,62.07,139077.0,61.3263,61.3954,61.2375,61.2572,139077.0
2025-03-03 14:20:00,62.06,62.14,61.99,62.01,88326.0,61.2474,61.3263,61.1783,61.198,88326.0
2025-03-03 14:30:00,62.01,62.15,61.9,62.0,77838.0,61.198,61.3362,61.0895,61.1882,77838.0
2025-03-03 14:40:00,62.02,62.07,61.91,61.92,48610.0,61.2079,61.2572,61.0993,61.1092,48610.0
2025-03-03 14:50:00,61.92,61.95,61.48,61.5,561056.0,61.1092,61.1388,60.675,60.6947,561056.0
2025-03-03 15:00:00,61.49,61.49,61.14,61.15,678397.0,60.6848,60.6848,60.3394,60.3493,678397.0
2025-03-03 15:10:00,61.15,61.18,60.91,60.93,794851.0,60.3493,60.3789,60.1124,60.1322,794851.0
2025-03-03 15:20:00,60.93,60.97,60.64,60.67,648961.0,60.1322,60.1717,59.846,59.8756,648961.0
2025-03-03 15:30:00,60.68,60.93,60.68,60.78,596457.0,59.8854,60.1322,59.8854,59.9841,596457.0
2025-03-03 15:40:00,60.78,61.11,60.68,61.08,690721.0,59.9841,60.3098,59.8854,60.2802,690721.0
2025-03-03 15:50:00,61.07,61.19,60.97,61.18,1384172.0,60.2703,60.3888,60.1717,60.3789,1384172.0
2025-03-04 09:30:00,60.5,60.5,58.98,59.32,1734033.0,59.7078,59.7078,58.2077,58.5433,1734033.0
2025-03-04 09:40:00,59.3,59.5,58.99,59.03,1212462.0,58.5235,58.7209,58.2176,58.2571,1212462.0
2025-03-04 09:50:00,59.02,59.05,58.64,58.73,1199410.0,58.2472,58.2768,57.8722,57.961,1199410.0
2025-03-04 10:00:00,58.72,58.8,58.45,58.49,565889.0,57.9511,58.0301,57.6846,57.7241,565889.0
2025-03-04 10:10:00,58.48,58.56,58.24,58.28,428285.0,57.7143,57.7932,57.4774,57.5169,428285.0
2025-03-04 10:20:00,58.29,58.7,58.15,58.67,745359.0,57.5267,57.9314,57.3886,57.9018,745359.0
2025-03-04 10:30:00,58.66,58.89,58.63,58.72,1092659.0,57.8919,58.1189,57.8623,57.9511,1092659.0
2025-03-04 10:40:00,58.72,58.79,58.4,58.4,536515.0,57.9511,58.0202,57.6353,57.6353,536515.0
2025-03-04 10:50:00,58.4,58.44,58.24,58.31,515956.0,57.6353,57.6748,57.4774,57.5465,515956.0
2025-03-04 11:00:00,58.31,58.38,58.06,58.11,483714.0,57.5465,57.6156,57.2998,57.3491,483714.0
2025-03-04 11:10:00,58.12,58.46,58.11,58.17,378342.0,57.359,57.6945,57.3491,57.4083,378342.0
2025-03-04 11:20:00,58.17,58.36,58.09,58.15,467784.0,57.4083,57.5958,57.3294,57.3886,467784.0
2025-03-04 11:30:00,58.16,58.46,58.12,58.38,311438.0,57.3984,57.6945,57.359,57.6156,311438.0
2025-03-04 11:40:00,58.36,58.63,58.35,58.58,577545.0,57.5958,57.8623,57.586,57.8129,577545.0
2025-03-04 11:50:00,58.58,58.81,58.55,58.79,289737.0,57.8129,58.0399,57.7833,58.0202,289737.0
2025-03-04 12:00:00,58.78,58.98,58.73,58.88,548840.0,58.0103,58.2077,57.961,58.109,548840.0
2025-03-04 12:10:00,58.87,59.05,58.87,58.93,278356.0,58.0992,58.2768,58.0992,58.1584,278356.0
2025-03-04 12:20:00,58.93,59.21,58.88,59.15,630846.0,58.1584,58.4347,58.109,58.3755,630846.0
2025-03-04 12:30:00,59.15,59.23,58.94,59.21,450723.0,58.3755,58.4544,58.1682,58.4347,450723.0
2025-03-04 12:40:00,59.2,59.54,59.13,59.36,1475701.0,58.4248,58.7604,58.3557,58.5827,1475701.0
2025-03-04 12:50:00,59.36,59.36,59.05,59.17,382631.0,58.5827,58.5827,58.2768,58.3952,382631.0
2025-03-04 13:00:00,59.18,59.58,59.16,59.55,762614.0,58.4051,58.7999,58.3854,58.7702,762614.0
2025-03-04 13:10:00,59.55,59.8,59.48,59.64,709561.0,58.7702,59.017,58.7012,58.8591,709561.0
2025-03-04 13:20:00,59.64,59.65,59.45,59.5,193871.0,58.8591,58.8689,58.6716,58.7209,193871.0
2025-03-04 13:30:00,59.5,59.71,59.44,59.71,440680.0,58.7209,58.9282,58.6617,58.9282,440680.0
2025-03-04 13:40:00,59.71,59.82,59.66,59.66,455743.0,58.9282,59.0367,58.8788,58.8788,455743.0
2025-03-04 13:50:00,59.67,59.94,59.62,59.86,369592.0,58.8887,59.1551,58.8393,59.0762,369592.0
2025-03-04 14:00:00,59.86,60.14,59.81,60.08,337259.0,59.0762,59.3525,59.0268,59.2933,337259.0
2025-03-04 14:10:00,60.08,60.15,59.93,60.12,249113.0,59.2933,59.3624,59.1453,59.3328,249113.0
2025-03-04 14:20:00,60.12,60.26,59.99,60.04,248458.0,59.3328,59.4709,59.2045,59.2538,248458.0
2025-03-04 14:30:00,60.04,60.08,59.87,59.97,377424.0,59.2538,59.2933,59.0861,59.1847,377424.0
2025-03-04 14:40:00,59.97,60.08,59.89,60.05,288151.0,59.1847,59.2933,59.1058,59.2637,288151.0
2025-03-04 14:50:00,60.06,60.17,60.0,60.09,277806.0,59.2736,59.3821,59.2144,59.3032,277806.0
2025-03-04 15:00:00,60.08,60.14,59.86,59.94,202207.0,59.2933,59.3525,59.0762,59.1551,202207.0
2025-03-04 15:10:00,59.94,60.14,59.93,60.13,172633.0,59.1551,59.3525,59.1453,59.3427,172633.0
2025-03-04 15:20:00,60.12,60.42,60.12,60.23,430209.0,59.3328,59.6289,59.3328,59.4413,430209.0
2025-03-04 15:30:00,60.22,60.22,59.65,59.8,572912.0,59.4315,59.4315,58.8689,59.017,572912.0
2025-03-04 15:40:00,59.79,59.81,59.5,59.54,570850.0,59.0071,59.0268,58.7209,58.7604,570850.0
2025-03-04 15:50:00,59.53,59.55,59.02,59.05,1234473.0,58.7505,58.7702,58.2472,58.2768,1234473.0
2025-03-05 09:30:00,59.0,59.21,58.73,59.15,1155024.0,58.2274,58.4347,57.961,58.3755,1155024.0
2025-03-05 09:40:00,59.15,59.49,58.83,58.83,881228.0,58.3755,58.711,58.0597,58.0597,881228.0
2025-03-05 09:50:00,58.83,59.03,58.39,58.39,438986.0,58.0597,58.2571,57.6254,57.6254,438986.0
2025-03-05 10:00:00,58.4,59.07,58.39,58.95,379580.0,57.6353,58.2965,57.6254,58.1781,379580.0
2025-03-05 10:10:00,58.96,59.0,58.55,58.55,251267.0,58.188,58.2274,57.7833,57.7833,251267.0
2025-03-05 10:20:00,58.55,58.63,58.28,58.49,886204.0,57.7833,57.8623,57.5169,57.7241,886204.0
2025-03-05 10:30:00,58.49,58.61,58.34,58.57,989759.0,57.7241,57.8426,57.5761,57.8031,989759.0
2025-03-05 10:40:00,58.56,58.56,58.36,58.38,419047.0,57.7932,57.7932,57.5958,57.6156,419047.0
2025-03-05 10:50:00,58.37,58.68,58.29,58.37,734358.0,57.6057,57.9116,57.5267,57.6057,734358.0
2025-03-05 11:00:00,58.37,58.37,58.18,58.27,373210.0,57.6057,57.6057,57.4182,57.507,373210.0
2025-03-05 11:10:00,58.27,58.29,57.92,57.97,908590.0,57.507,57.5267,57.1616,57.2109,908590.0
2025-03-05 11:20:00,57.97,58.02,57.8,57.92,833095.0,57.2109,57.2603,57.0432,57.1616,833095.0
2025-03-05 11:30:00,57.9,58.02,57.78,57.98,162497.0,57.1419,57.2603,57.0234,57.2208,162497.0
2025-03-05 11:40:00,57.98,58.0,57.87,57.95,340656.0,57.2208,57.2405,57.1122,57.1912,340656.0
2025-03-05 11:50:00,57.91,58.29,57.81,58.17,489217.0,57.1517,57.5267,57.053,57.4083,489217.0
2025-03-05 12:00:00,58.16,58.55,58.14,58.3,826327.0,57.3984,57.7833,57.3787,57.5366,826327.0
2025-03-05 12:10:00,58.31,58.47,58.26,58.32,531751.0,57.5465,57.7044,57.4971,57.5564,531751.0
2025-03-05 12:20:00,58.32,58.45,58.24,58.35,325748.0,57.5564,57.6846,57.4774,57.586,325748.0
2025-03-05 12:30:00,58.36,58.45,58.32,58.43,69144.0,57.5958,57.6846,57.5564,57.6649,69144.0
2025-03-05 12:40:00,58.46,58.54,58.3,58.48,107991.0,57.6945,57.7735,57.5366,57.7143,107991.0
2025-03-05 12:50:00,58.48,58.62,58.47,58.58,116657.0,57.7143,57.8524,57.7044,57.8129,116657.0
2025-03-05 13:00:00,58.59,58.76,58.3,58.4,384230.0,57.8228,57.9906,57.5366,57.6353,384230.0
2025-03-05 13:10:00,58.4,58.55,58.38,58.52,103738.0,57.6353,57.7833,57.6156,57.7537,103738.0
2025-03-05 13:20:00,58.5,58.61,58.47,58.5,204571.0,57.734,57.8426,57.7044,57.734,204571.0
2025-03-05 13:30:00,58.49,58.61,58.36,58.49,127258.0,57.7241,57.8426,57.5958,57.7241,127258.0
2025-03-05 13:40:00,58.48,58.57,58.34,58.55,77538.0,57.7143,57.8031,57.5761,57.7833,77538.0
2025-03-05 13:50:00,58.55,58.76,58.52,58.75,166360.0,57.7833,57.9906,57.7537,57.9807,166360.0
2025-03-05 14:00:00,58.74,59.16,58.72,59.15,216379.0,57.9709,58.3854,57.9511,58.3755,216379.0
2025-03-05 14:10:00,59.14,59.18,58.94,58.99,475482.0,58.3656,58.4051,58.1682,58.2176,475482.0
2025-03-05 14:20:00,58.98,59.09,58.94,58.96,192784.0,58.2077,58.3163,58.1682,58.188,192784.0
2025-03-05 14:30:00,58.97,59.09,58.91,59.04,202810.0,58.1978,58.3163,58.1386,58.2669,202810.0
2025-03-05 14:40:00,59.03,59.09,58.98,59.09,52474.0,58.2571,58.3163,58.2077,58.3163,52474.0
2025-03-05 14:50:00,59.1,59.16,58.96,58.96,126588.0,58.3261,58.3854,58.188,58.188,126588.0
2025-03-05 15:00:00,58.95,59.23,58.91,59.16,626591.0,58.1781,58.4544,58.1386,58.3854,626591.0
2025-03-05 15:10:00,59.15,59.2,58.83,58.93,202467.0,58.3755,58.4248,58.0597,58.1584,202467.0
2025-03-05 15:20:00,58.93,59.03,58.84,59.0,278932.0,58.1584,58.2571,58.0695,58.2274,278932.0
2025-03-05 15:30:00,58.99,59.0,58.79,58.85,367154.0,58.2176,58.2274,58.0202,58.0794,367154.0
2025-03-05 15:40:00,58.85,58.89,58.65,58.7,611756.0,58.0794,58.1189,57.882,57.9314,611756.0
2025-03-05 15:50:00,58.69,58.74,58.45,58.74,1525685.0,57.9215,57.9709,57.6846,57.9709,1525685.0
2025-03-06 09:30:00,58.1,58.11,57.28,57.42,937945.0,57.3392,57.3491,56.53,56.6681,937945.0
2025-03-06 09:40:00,57.41,57.59,57.24,57.55,973845.0,56.6583,56.8359,56.4905,56.7964,973845.0
2025-03-06 09:50:00,57.56,57.88,57.45,57.55,863064.0,56.8063,57.1221,56.6977,56.7964,863064.0
2025-03-06 10:00:00,57.54,57.81,57.47,57.76,1022462.0,56.7866,57.053,56.7175,57.0037,1022462.0
2025-03-06 10:10:00,57.75,57.98,57.72,57.94,351994.0,56.9938,57.2208,56.9642,57.1813,351994.0
2025-03-06 10:20:00,57.94,58.0,57.64,57.85,367935.0,57.1813,57.2405,56.8853,57.0925,367935.0
2025-03-06 10:30:00,57.85,58.13,57.81,58.11,255666.0,57.0925,57.3688,57.053,57.3491,255666.0
2025-03-06 10:40:00,58.09,58.23,58.05,58.05,224554.0,57.3294,57.4675,57.2899,57.2899,224554.0
2025-03-06 10:50:00,58.06,58.07,57.82,58.04,196380.0,57.2998,57.3096,57.0629,57.28,196380.0
2025-03-06 11:00:00,58.05,58.21,58.01,58.18,93589.0,57.2899,57.4478,57.2504,57.4182,93589.0
2025-03-06 11:10:00,58.18,58.19,57.96,57.98,110120.0,57.4182,57.4281,57.2011,57.2208,110120.0
2025-03-06 11:20:00,57.98,58.1,57.81,58.04,386938.0,57.2208,57.3392,57.053,57.28,386938.0
2025-03-06 11:30:00,58.03,58.26,57.85,57.86,284272.0,57.2701,57.4971,57.0925,57.1024,284272.0
2025-03-06 11:40:00,57.85,57.89,57.74,57.74,197546.0,57.0925,57.132,56.9839,56.9839,197546.0
2025-03-06 11:50:00,57.74,57.77,57.61,57.61,272574.0,56.9839,57.0136,56.8556,56.8556,272574.0
2025-03-06 12:00:00,57.61,57.75,57.53,57.64,404647.0,56.8556,56.9938,56.7767,56.8853,404647.0
2025-03-06 12:10:00,57.65,57.7,57.51,57.65,96267.0,56.8951,56.9445,56.757,56.8951,96267.0
2025-03-06 12:20:00,57.64,57.73,57.45,57.48,262614.0,56.8853,56.9741,56.6977,56.7274,262614.0
2025-03-06 12:30:00,57.47,57.7,57.46,57.53,91584.0,56.7175,56.9445,56.7076,56.7767,91584.0
2025-03-06 12:40:00,57.53,57.62,57.35,57.39,267106.0,56.7767,56.8655,56.5991,56.6385,267106.0
2025-03-06 12:50:00,57.39,57.67,57.36,57.6,200864.0,56.6385,56.9149,56.6089,56.8458,200864.0
2025-03-06 13:00:00,57.59,57.64,57.52,57.6,112210.0,56.8359,56.8853,56.7668,56.8458,112210.0
2025-03-06 13:10:00,57.6,57.86,57.53,57.83,150722.0,56.8458,57.1024,56.7767,57.0728,150722.0
2025-03-06 13:20:00,57.83,57.85,57.64,57.67,93900.0,57.0728,57.0925,56.8853,56.9149,93900.0
2025-03-06 13:30:00,57.67,57.8,57.55,57.55,127248.0,56.9149,57.0432,56.7964,56.7964,127248.0
2025-03-06 13:40:00,57.55,57.67,57.45,57.56,228431.0,56.7964,56.9149,56.6977,56.8063,228431.0
2025-03-06 13:50:00,57.57,57.66,57.49,57.52,214589.0,56.8162,56.905,56.7372,56.7668,214589.0
2025-03-06 14:00:00,57.51,57.55,57.38,57.43,539813.0,56.757,56.7964,56.6287,56.678,539813.0
2025-03-06 14:10:00,57.44,57.55,57.42,57.47,377504.0,56.6879,56.7964,56.6681,56.7175,377504.0
2025-03-06 14:20:00,57.47,57.49,57.32,57.37,277092.0,56.7175,56.7372,56.5694,56.6188,277092.0
2025-03-06 14:30:00,57.36,57.52,57.3,57.48,250881.0,56.6089,56.7668,56.5497,56.7274,250881.0
2025-03-06 14:40:00,57.47,57.88,57.46,57.84,328497.0,56.7175,57.1221,56.7076,57.0826,328497.0
2025-03-06 14:50:00,57.84,58.14,57.44,57.47,331999.0,57.0826,57.3787,56.6879,56.7175,331999.0
2025-03-06 15:00:00,57.46,57.76,57.4,57.65,254655.0,56.7076,57.0037,56.6484,56.8951,254655.0
2025-03-06 15:10:00,57.65,57.81,57.6,57.75,382681.0,56.8951,57.053,56.8458,56.9938,382681.0
2025-03-06 15:20:00,57.75,57.83,57.54,57.8,300014.0,56.9938,57.0728,56.7866,57.0432,300014.0
2025-03-06 15:30:00,57.8,57.99,57.75,57.77,524999.0,57.0432,57.2307,56.9938,57.0136,524999.0
2025-03-06 15:40:00,57.76,57.8,57.61,57.78,473142.0,57.0037,57.0432,56.8556,57.0234,473142.0
2025-03-06 15:50:00,57.79,57.94,57.72,57.75,1027944.0,57.0333,57.1813,56.9642,56.9938,1027944.0
2025-03-07 09:30:00,57.6,57.78,57.42,57.44,484405.0,56.8458,57.0234,56.6681,56.6879,484405.0
2025-03-07 09:40:00,57.43,57.71,57.38,57.62,507465.0,56.678,56.9543,56.6287,56.8655,507465.0
2025-03-07 09:50:00,57.61,57.87,57.53,57.56,328478.0,56.8556,57.1122,56.7767,56.8063,328478.0
2025-03-07 10:00:00,57.53,57.7,57.38,57.44,284376.0,56.7767,56.9445,56.6287,56.6879,284376.0
2025-03-07 10:10:00,57.44,57.47,56.93,56.97,479732.0,56.6879,56.7175,56.1846,56.224,479732.0
2025-03-07 10:20:00,56.96,57.21,56.85,57.15,785270.0,56.2142,56.4609,56.1056,56.4017,785270.0
2025-03-07 10:30:00,57.13,57.17,56.83,56.88,588237.0,56.3819,56.4214,56.0859,56.1352,588237.0
2025-03-07 10:40:00,56.88,57.32,56.76,57.2,976622.0,56.1352,56.5694,56.0168,56.451,976622.0
2025-03-07 10:50:00,57.22,57.23,56.9,57.04,305237.0,56.4708,56.4806,56.1549,56.2931,305237.0
2025-03-07 11:00:00,57.03,57.09,56.96,57.0,167637.0,56.2832,56.3425,56.2142,56.2536,167637.0
2025-03-07 11:10:00,57.01,57.1,56.91,56.93,185131.0,56.2635,56.3523,56.1648,56.1846,185131.0
2025-03-07 11:20:00,56.94,56.96,56.63,56.67,270811.0,56.1944,56.2142,55.8885,55.928,270811.0
2025-03-07 11:30:00,56.67,56.8,56.51,56.59,293877.0,55.928,56.0563,55.7701,55.849,293877.0
2025-03-07 11:40:00,56.57,56.7,56.45,56.5,299150.0,55.8293,55.9576,55.7108,55.7602,299150.0
2025-03-07 11:50:00,56.51,56.56,56.42,56.47,345022.0,55.7701,55.8194,55.6812,55.7306,345022.0
2025-03-07 12:00:00,56.47,56.62,56.42,56.46,503790.0,55.7306,55.8786,55.6812,55.7207,503790.0
2025-03-07 12:10:00,56.46,56.55,56.37,56.41,234754.0,55.7207,55.8095,55.6319,55.6714,234754.0
2025-03-07 12:20:00,56.42,56.64,56.4,56.63,261916.0,55.6812,55.8983,55.6615,55.8885,261916.0
2025-03-07 12:30:00,56.63,57.02,56.55,56.9,313198.0,55.8885,56.2734,55.8095,56.1549,313198.0
2025-03-07 12:40:00,56.89,57.18,56.87,57.08,269389.0,56.1451,56.4313,56.1253,56.3326,269389.0
2025-03-07 12:50:00,57.08,57.35,56.99,57.06,422884.0,56.3326,56.5991,56.2438,56.3129,422884.0
2025-03-07 13:00:00,57.06,57.48,57.03,57.3,265768.0,56.3129,56.7274,56.2832,56.5497,265768.0
2025-03-07 13:10:00,57.28,57.58,57.26,57.5,306259.0,56.53,56.826,56.5102,56.7471,306259.0
2025-03-07 13:20:00,57.48,57.6,57.3,57.33,257854.0,56.7274,56.8458,56.5497,56.5793,257854.0
2025-03-07 13:30:00,57.33,57.67,57.28,57.66,182789.0,56.5793,56.9149,56.53,56.905,182789.0
2025-03-07 13:40:00,57.65,57.69,57.5,57.58,231574.0,56.8951,56.9346,56.7471,56.826,231574.0
2025-03-07 13:50:00,57.57,57.77,57.52,57.73,220207.0,56.8162,57.0136,56.7668,56.9741,220207.0
2025-03-07 14:00:00,57.73,57.77,57.51,57.55,225749.0,56.9741,57.0136,56.757,56.7964,225749.0
2025-03-07 14:10:00,57.55,57.68,57.49,57.67,195074.0,56.7964,56.9247,56.7372,56.9149,195074.0
2025-03-07 14:20:00,57.67,57.82,57.67,57.79,208507.0,56.9149,57.0629,56.9149,57.0333,208507.0
2025-03-07 14:30:00,57.8,57.98,57.76,57.91,206101.0,57.0432,57.2208,57.0037,57.1517,206101.0
2025-03-07 14:40:00,57.91,57.95,57.74,57.8,403395.0,57.1517,57.1912,56.9839,57.0432,403395.0
2025-03-07 14:50:00,57.79,57.95,57.76,57.92,379864.0,57.0333,57.1912,57.0037,57.1616,379864.0
2025-03-07 15:00:00,57.91,58.0,57.87,58.0,455377.0,57.1517,57.2405,57.1122,57.2405,455377.0
2025-03-07 15:10:00,58.0,58.03,57.81,57.96,371767.0,57.2405,57.2701,57.053,57.2011,371767.0
2025-03-07 15:20:00,57.97,57.97,57.82,57.85,247001.0,57.2109,57.2109,57.0629,57.0925,247001.0
2025-03-07 15:30:00,57.85,57.88,57.64,57.68,295048.0,57.0925,57.1221,56.8853,56.9247,295048.0
2025-03-07 15:40:00,57.67,57.82,57.59,57.8,427227.0,56.9149,57.0629,56.8359,57.0432,427227.0
2025-03-07 15:50:00,57.81,57.83,57.68,57.68,1813213.0,57.053,57.0728,56.9247,56.9247,1813213.0
2025-03-10 09:30:00,56.76,56.96,56.39,56.78,639356.0,56.0168,56.2142,55.6516,56.0365,639356.0
2025-03-10 09:40:00,56.78,57.02,56.7,56.94,384895.0,56.0365,56.2734,55.9576,56.1944,384895.0
2025-03-10 09:50:00,56.91,57.0,56.75,56.76,415450.0,56.1648,56.2536,56.0069,56.0168,415450.0
2025-03-10 10:00:00,56.76,56.78,56.52,56.56,312442.0,56.0168,56.0365,55.7799,55.8194,312442.0
2025-03-10 10:10:00,56.58,56.63,56.47,56.5,202687.0,55.8391,55.8885,55.7306,55.7602,202687.0
2025-03-10 10:20:00,56.51,56.65,56.43,56.52,331109.0,55.7701,55.9082,55.6911,55.7799,331109.0
2025-03-10 10:30:00,56.52,56.67,56.33,56.63,619960.0,55.7799,55.928,55.5924,55.8885,619960.0
2025-03-10 10:40:00,56.63,56.65,56.35,56.56,465754.0,55.8885,55.9082,55.6121,55.8194,465754.0
2025-03-10 10:50:00,56.56,56.61,56.39,56.6,430672.0,55.8194,55.8687,55.6516,55.8589,430672.0
2025-03-10 11:00:00,56.6,56.87,56.6,56.77,618020.0,55.8589,56.1253,55.8589,56.0266,618020.0
2025-03-10 11:10:00,56.76,56.8,56.54,56.56,410056.0,56.0168,56.0563,55.7997,55.8194,410056.0
2025-03-10 11:20:00,56.55,56.58,56.42,56.52,286529.0,55.8095,55.8391,55.6812,55.7799,286529.0
2025-03-10 11:30:00,56.51,56.86,56.51,56.69,295913.0,55.7701,56.1155,55.7701,55.9477,295913.0
2025-03-10 11:40:00,56.69,56.72,56.48,56.63,294100.0,55.9477,55.9773,55.7404,55.8885,294100.0
2025-03-10 11:50:00,56.62,56.65,56.41,56.43,161692.0,55.8786,55.9082,55.6714,55.6911,161692.0
2025-03-10 12:00:00,56.43,56.53,56.35,56.43,186384.0,55.6911,55.7898,55.6121,55.6911,186384.0
2025-03-10 12:10:00,56.42,56.54,56.37,56.4,181839.0,55.6812,55.7997,55.6319,55.6615,181839.0
2025-03-10 12:20:00,56.4,56.43,56.29,56.4,151988.0,55.6615,55.6911,55.5529,55.6615,151988.0
2025-03-10 12:30:00,56.41,56.54,56.26,56.27,220709.0,55.6714,55.7997,55.5233,55.5332,220709.0
2025-03-10 12:40:00,56.27,56.37,56.2,56.2,139312.0,55.5332,55.6319,55.4641,55.4641,139312.0
2025-03-10 12:50:00,56.21,56.27,56.16,56.17,164179.0,55.474,55.5332,55.4246,55.4345,164179.0
2025-03-10 13:00:00,56.17,56.2,55.99,56.0,143107.0,55.4345,55.4641,55.2569,55.2667,143107.0
2025-03-10 13:10:00,55.99,56.13,55.89,56.07,446033.0,55.2569,55.395,55.1582,55.3358,446033.0
2025-03-10 13:20:00,56.06,56.14,55.95,55.97,138293.0,55.3259,55.4049,55.2174,55.2371,138293.0
2025-03-10 13:30:00,55.97,55.98,55.71,55.76,186522.0,55.2371,55.247,54.9805,55.0299,186522.0
2025-03-10 13:40:00,55.77,55.82,55.61,55.64,476655.0,55.0397,55.0891,54.8818,54.9114,476655.0
2025-03-10 13:50:00,55.64,55.66,55.51,55.6,790529.0,54.9114,54.9312,54.7831,54.872,790529.0
2025-03-10 14:00:00,55.6,55.72,55.46,55.55,622261.0,54.872,54.9904,54.7338,54.8226,622261.0
2025-03-10 14:10:00,55.55,55.67,55.41,55.42,434206.0,54.8226,54.9411,54.6845,54.6943,434206.0
2025-03-10 14:20:00,55.42,55.45,55.23,55.3,341956.0,54.6943,54.7239,54.5068,54.5759,341956.0
2025-03-10 14:30:00,55.3,55.38,55.18,55.19,332766.0,54.5759,54.6548,54.4575,54.4673,332766.0
2025-03-10 14:40:00,55.18,55.32,55.12,55.29,392036.0,54.4575,54.5956,54.3983,54.566,392036.0
2025-03-10 14:50:00,55.29,55.36,55.09,55.13,354342.0,54.566,54.6351,54.3686,54.4081,354342.0
2025-03-10 15:00:00,55.12,55.2,54.98,55.09,569989.0,54.3983,54.4772,54.2601,54.3686,569989.0
2025-03-10 15:10:00,55.09,55.45,55.05,55.42,744819.0,54.3686,54.7239,54.3292,54.6943,744819.0
2025-03-10 15:20:00,55.41,55.87,55.38,55.71,990192.0,54.6845,55.1384,54.6548,54.9805,990192.0
2025-03-10 15:30:00,55.72,56.02,55.6,55.71,852450.0,54.9904,55.2865,54.872,54.9805,852450.0
2025-03-10 15:40:00,55.7,55.72,55.46,55.62,795905.0,54.9707,54.9904,54.7338,54.8917,795905.0
2025-03-10 15:50:00,55.62,55.73,55.36,55.41,1963415.0,54.8917,55.0003,54.6351,54.6845,1963415.0
2025-03-11 09:30:00,55.55,56.01,55.47,55.82,493458.0,54.8226,55.2766,54.7437,55.0891,493458.0
2025-03-11 09:40:00,55.83,55.93,55.56,55.86,200584.0,55.099,55.1976,54.8325,55.1286,200584.0
2025-03-11 09:50:00,55.85,55.89,55.58,55.69,224063.0,55.1187,55.1582,54.8522,54.9608,224063.0
2025-03-11 10:00:00,55.64,56.09,55.38,55.52,635677.0,54.9114,55.3556,54.6548,54.793,635677.0
2025-03-11 10:10:00,55.52,55.52,55.08,55.16,752684.0,54.793,54.793,54.3588,54.4377,752684.0
2025-03-11 10:20:00,55.16,55.21,54.82,54.92,483811.0,54.4377,54.4871,54.1022,54.2009,483811.0
2025-03-11 10:30:00,54.91,55.04,54.7,54.73,288282.0,54.191,54.3193,53.9838,54.0134,288282.0
2025-03-11 10:40:00,54.73,54.9,54.58,54.66,427358.0,54.0134,54.1811,53.8653,53.9443,427358.0
2025-03-11 10:50:00,54.67,54.93,54.64,54.66,334446.0,53.9541,54.2107,53.9245,53.9443,334446.0
2025-03-11 11:00:00,54.64,55.19,54.55,55.15,255106.0,53.9245,54.4673,53.8357,54.4279,255106.0
2025-03-11 11:10:00,55.14,55.26,55.02,55.24,361181.0,54.418,54.5364,54.2996,54.5167,361181.0
2025-03-11 11:20:00,55.23,55.28,55.0,55.0,372110.0,54.5068,54.5562,54.2798,54.2798,372110.0
2025-03-11 11:30:00,55.03,55.22,54.99,55.11,115285.0,54.3094,54.4969,54.27,54.3884,115285.0
2025-03-11 11:40:00,55.1,55.33,55.1,55.24,213006.0,54.3785,54.6055,54.3785,54.5167,213006.0
2025-03-11 11:50:00,55.24,55.34,55.05,55.08,216820.0,54.5167,54.6154,54.3292,54.3588,216820.0
2025-03-11 12:00:00,55.07,55.21,55.03,55.11,194463.0,54.3489,54.4871,54.3094,54.3884,194463.0
2025-03-11 12:10:00,55.08,55.13,54.99,55.12,236160.0,54.3588,54.4081,54.27,54.3983,236160.0
2025-03-11 12:20:00,55.12,55.24,55.09,55.2,155672.0,54.3983,54.5167,54.3686,54.4772,155672.0
2025-03-11 12:30:00,55.2,55.32,55.18,55.23,196700.0,54.4772,54.5956,54.4575,54.5068,196700.0
2025-03-11 12:40:00,55.24,55.4,55.2,55.27,251894.0,54.5167,54.6746,54.4772,54.5463,251894.0
2025-03-11 12:50:00,55.28,55.32,55.06,55.12,273981.0,54.5562,54.5956,54.339,54.3983,273981.0
2025-03-11 13:00:00,55.11,55.14,55.0,55.14,226814.0,54.3884,54.418,54.2798,54.418,226814.0
2025-03-11 13:10:00,55.15,55.25,55.12,55.15,165943.0,54.4279,54.5266,54.3983,54.4279,165943.0
2025-03-11 13:20:00,55.15,55.16,54.85,54.86,449527.0,54.4279,54.4377,54.1318,54.1417,449527.0
2025-03-11 13:30:00,54.85,55.0,54.78,54.89,580900.0,54.1318,54.2798,54.0627,54.1713,580900.0
2025-03-11 13:40:00,54.89,55.23,54.87,55.15,281099.0,54.1713,54.5068,54.1515,54.4279,281099.0
2025-03-11 13:50:00,55.14,55.16,54.89,54.97,396272.0,54.418,54.4377,54.1713,54.2502,396272.0
2025-03-11 14:00:00,54.97,55.43,54.96,55.35,300168.0,54.2502,54.7042,54.2403,54.6252,300168.0
2025-03-11 14:10:00,55.34,55.51,55.24,55.33,407250.0,54.6154,54.7831,54.5167,54.6055,407250.0
2025-03-11 14:20:00,55.32,55.48,55.29,55.4,258548.0,54.5956,54.7535,54.566,54.6746,258548.0
2025-03-11 14:30:00,55.39,55.47,55.27,55.4,349542.0,54.6647,54.7437,54.5463,54.6746,349542.0
2025-03-11 14:40:00,55.4,55.79,55.38,55.68,641849.0,54.6746,55.0595,54.6548,54.9509,641849.0
2025-03-11 14:50:00,55.69,55.93,55.62,55.66,460279.0,54.9608,55.1976,54.8917,54.9312,460279.0
2025-03-11 15:00:00,55.67,55.96,55.55,55.76,541268.0,54.9411,55.2273,54.8226,55.0299,541268.0
2025-03-11 15:10:00,55.75,55.75,55.38,55.42,508918.0,55.02,55.02,54.6548,54.6943,508918.0
2025-03-11 15:20:00,55.42,55.6,55.41,55.5,384701.0,54.6943,54.872,54.6845,54.7733,384701.0
2025-03-11 15:30:00,55.51,55.61,55.41,55.44,428938.0,54.7831,54.8818,54.6845,54.7141,428938.0
2025-03-11 15:40:00,55.44,55.61,55.34,55.61,448778.0,54.7141,54.8818,54.6154,54.8818,448778.0
2025-03-11 15:50:00,55.6,55.6,55.07,55.09,1490640.0,54.872,54.872,54.3489,54.3686,1490640.0
2025-03-12 09:30:00,55.92,56.03,55.55,55.59,1022926.0,55.1878,55.2963,54.8226,54.8621,1022926.0
2025-03-12 09:40:00,55.59,55.64,55.23,55.43,828656.0,54.8621,54.9114,54.5068,54.7042,828656.0
2025-03-12 09:50:00,55.44,55.6,55.21,55.57,325044.0,54.7141,54.872,54.4871,54.8424,325044.0
2025-03-12 10:00:00,55.54,55.56,55.23,55.26,274650.0,54.8128,54.8325,54.5068,54.5364,274650.0
2025-03-12 10:10:00,55.26,55.45,55.23,55.45,230393.0,54.5364,54.7239,54.5068,54.7239,230393.0
2025-03-12 10:20:00,55.44,55.52,55.24,55.39,253377.0,54.7141,54.793,54.5167,54.6647,253377.0
2025-03-12 10:30:00,55.36,55.36,55.14,55.17,633239.0,54.6351,54.6351,54.418,54.4476,633239.0
2025-03-12 10:40:00,55.17,55.21,55.02,55.14,319839.0,54.4476,54.4871,54.2996,54.418,319839.0
2025-03-12 10:50:00,55.13,55.43,55.12,55.24,174162.0,54.4081,54.7042,54.3983,54.5167,174162.0
2025-03-12 11:00:00,55.23,55.31,55.01,55.12,283717.0,54.5068,54.5858,54.2897,54.3983,283717.0
2025-03-12 11:10:00,55.13,55.25,55.08,55.19,149221.0,54.4081,54.5266,54.3588,54.4673,149221.0
2025-03-12 11:20:00,55.19,55.45,55.13,55.43,160580.0,54.4673,54.7239,54.4081,54.7042,160580.0
2025-03-12 11:30:00,55.44,55.66,55.43,55.62,195832.0,54.7141,54.9312,54.7042,54.8917,195832.0
2025-03-12 11:40:00,55.62,55.73,55.53,55.58,192167.0,54.8917,55.0003,54.8029,54.8522,192167.0
2025-03-12 11:50:00,55.58,55.6,55.4,55.56,123596.0,54.8522,54.872,54.6746,54.8325,123596.0
2025-03-12 12:00:00,55.56,55.56,55.45,55.54,117829.0,54.8325,54.8325,54.7239,54.8128,117829.0
2025-03-12 12:10:00,55.54,55.58,55.42,55.58,153989.0,54.8128,54.8522,54.6943,54.8522,153989.0
2025-03-12 12:20:00,55.59,55.67,55.49,55.57,141137.0,54.8621,54.9411,54.7634,54.8424,141137.0
2025-03-12 12:30:00,55.58,55.71,55.58,55.62,153210.0,54.8522,54.9805,54.8522,54.8917,153210.0
2025-03-12 12:40:00,55.61,55.73,55.46,55.72,199187.0,54.8818,55.0003,54.7338,54.9904,199187.0
2025-03-12 12:50:00,55.72,55.73,55.53,55.54,149121.0,54.9904,55.0003,54.8029,54.8128,149121.0
2025-03-12 13:00:00,55.54,55.73,55.5,55.73,268180.0,54.8128,55.0003,54.7733,55.0003,268180.0
2025-03-12 13:10:00,55.74,55.91,55.72,55.9,360427.0,55.0101,55.1779,54.9904,55.168,360427.0
2025-03-12 13:20:00,55.9,56.14,55.89,56.14,338067.0,55.168,55.4049,55.1582,55.4049,338067.0
2025-03-12 13:30:00,56.13,56.25,56.12,56.16,537718.0,55.395,55.5135,55.3852,55.4246,537718.0
2025-03-12 13:40:00,56.16,56.21,56.15,56.18,236967.0,55.4246,55.474,55.4148,55.4444,236967.0
2025-03-12 13:50:00,56.18,56.21,55.87,55.88,639582.0,55.4444,55.474,55.1384,55.1483,639582.0
2025-03-12 14:00:00,55.87,56.01,55.82,55.97,630736.0,55.1384,55.2766,55.0891,55.2371,630736.0
2025-03-12 14:10:00,55.97,56.25,55.97,56.24,340498.0,55.2371,55.5135,55.2371,55.5036,340498.0
2025-03-12 14:20:00,56.24,56.26,56.16,56.25,268253.0,55.5036,55.5233,55.4246,55.5135,268253.0
2025-03-12 14:30:00,56.25,56.25,56.09,56.14,381238.0,55.5135,55.5135,55.3556,55.4049,381238.0
2025-03-12 14:40:00,56.14,56.18,56.09,56.15,383022.0,55.4049,55.4444,55.3556,55.4148,383022.0
2025-03-12 14:50:00,56.15,56.15,55.97,56.07,226802.0,55.4148,55.4148,55.2371,55.3358,226802.0
2025-03-12 15:00:00,56.07,56.1,55.94,56.05,213235.0,55.3358,55.3654,55.2075,55.3161,213235.0
2025-03-12 15:10:00,56.05,56.05,55.85,55.98,293629.0,55.3161,55.3161,55.1187,55.247,293629.0
2025-03-12 15:20:00,55.97,55.99,55.83,55.84,296596.0,55.2371,55.2569,55.099,55.1088,296596.0
2025-03-12 15:30:00,55.84,55.91,55.69,55.71,568950.0,55.1088,55.1779,54.9608,54.9805,568950.0
2025-03-12 15:40:00,55.71,55.84,55.67,55.84,459096.0,54.9805,55.1088,54.9411,55.1088,459096.0
2025-03-12 15:50:00,55.83,55.86,55.7,55.74,1143632.0,55.099,55.1286,54.9707,55.0101,1143632.0
2025-03-13 09:30:00,55.94,56.23,55.82,55.98,1517802.0,55.2075,55.4937,55.0891,55.247,1517802.0
2025-03-13 09:40:00,55.99,56.15,55.77,55.79,453666.0,55.2569,55.4148,55.0397,55.0595,453666.0
2025-03-13 09:50:00,55.78,55.83,55.69,55.78,513063.0,55.0496,55.099,54.9608,55.0496,513063.0
2025-03-13 10:00:00,55.77,55.97,55.72,55.86,457937.0,55.0397,55.2371,54.9904,55.1286,457937.0
2025-03-13 10:10:00,55.86,56.18,55.82,56.16,409225.0,55.1286,55.4444,55.0891,55.4246,409225.0
2025-03-13 10:20:00,56.16,56.39,56.09,56.13,653648.0,55.4246,55.6516,55.3556,55.395,653648.0
2025-03-13 10:30:00,56.14,56.27,55.95,55.98,308236.0,55.4049,55.5332,55.2174,55.247,308236.0
2025-03-13 10:40:00,55.97,55.99,55.81,55.85,326363.0,55.2371,55.2569,55.0792,55.1187,326363.0
2025-03-13 10:50:00,55.85,55.93,55.74,55.82,400827.0,55.1187,55.1976,55.0101,55.0891,400827.0
2025-03-13 11:00:00,55.83,55.94,55.8,55.85,498663.0,55.099,55.2075,55.0693,55.1187,498663.0
2025-03-13 11:10:00,55.86,55.88,55.61,55.69,400605.0,55.1286,55.1483,54.8818,54.9608,400605.0
2025-03-13 11:20:00,55.67,55.84,55.67,55.73,399175.0,54.9411,55.1088,54.9411,55.0003,399175.0
2025-03-13 11:30:00,55.72,55.8,55.57,55.58,335157.0,54.9904,55.0693,54.8424,54.8522,335157.0
2025-03-13 11:40:00,55.58,55.77,55.52,55.73,487084.0,54.8522,55.0397,54.793,55.0003,487084.0
2025-03-13 11:50:00,55.72,55.72,55.42,55.44,183454.0,54.9904,54.9904,54.6943,54.7141,183454.0
2025-03-13 12:00:00,55.44,55.57,55.37,55.54,218193.0,54.7141,54.8424,54.645,54.8128,218193.0
2025-03-13 12:10:00,55.54,55.55,55.38,55.44,211674.0,54.8128,54.8226,54.6548,54.7141,211674.0
2025-03-13 12:20:00,55.44,55.51,55.38,55.38,211524.0,54.7141,54.7831,54.6548,54.6548,211524.0
2025-03-13 12:30:00,55.38,55.67,55.36,55.65,117253.0,54.6548,54.9411,54.6351,54.9213,117253.0
2025-03-13 12:40:00,55.65,55.65,55.34,55.47,211773.0,54.9213,54.9213,54.6154,54.7437,211773.0
2025-03-13 12:50:00,55.46,55.63,55.43,55.53,157934.0,54.7338,54.9016,54.7042,54.8029,157934.0
2025-03-13 13:00:00,55.53,55.6,55.46,55.49,112402.0,54.8029,54.872,54.7338,54.7634,112402.0
2025-03-13 13:10:00,55.49,55.49,55.3,55.31,168281.0,54.7634,54.7634,54.5759,54.5858,168281.0
2025-03-13 13:20:00,55.31,55.42,55.3,55.35,82172.0,54.5858,54.6943,54.5759,54.6252,82172.0
2025-03-13 13:30:00,55.34,55.36,55.19,55.19,132451.0,54.6154,54.6351,54.4673,54.4673,132451.0
2025-03-13 13:40:00,55.2,55.24,55.17,55.21,181368.0,54.4772,54.5167,54.4476,54.4871,181368.0
2025-03-13 13:50:00,55.2,55.3,55.13,55.15,147185.0,54.4772,54.5759,54.4081,54.4279,147185.0
2025-03-13 14:00:00,55.14,55.38,55.12,55.32,143332.0,54.418,54.6548,54.3983,54.5956,143332.0
2025-03-13 14:10:00,55.32,55.49,55.24,55.26,174123.0,54.5956,54.7634,54.5167,54.5364,174123.0
2025-03-13 14:20:00,55.25,55.3,55.2,55.28,166634.0,54.5266,54.5759,54.4772,54.5562,166634.0
2025-03-13 14:30:00,55.28,55.38,55.23,55.38,144720.0,54.5562,54.6548,54.5068,54.6548,144720.0
2025-03-13 14:40:00,55.38,55.49,55.37,55.48,132060.0,54.6548,54.7634,54.645,54.7535,132060.0
2025-03-13 14:50:00,55.48,55.5,55.3,55.42,487292.0,54.7535,54.7733,54.5759,54.6943,487292.0
2025-03-13 15:00:00,55.41,55.5,55.36,55.39,322046.0,54.6845,54.7733,54.6351,54.6647,322046.0
2025-03-13 15:10:00,55.4,55.52,55.37,55.5,228982.0,54.6746,54.793,54.645,54.7733,228982.0
2025-03-13 15:20:00,55.49,55.53,55.27,55.33,276024.0,54.7634,54.8029,54.5463,54.6055,276024.0
2025-03-13 15:30:00,55.33,55.42,55.18,55.19,203072.0,54.6055,54.6943,54.4575,54.4673,203072.0
2025-03-13 15:40:00,55.19,55.34,55.18,55.33,322689.0,54.4673,54.6154,54.4575,54.6055,322689.0
2025-03-13 15:50:00,55.32,55.33,55.08,55.15,1068864.0,54.5956,54.6055,54.3588,54.4279,1068864.0
2025-03-14 09:30:00,55.86,56.06,55.67,55.7,667038.0,55.1286,55.3259,54.9411,54.9707,667038.0
2025-03-14 09:40:00,55.75,55.98,55.72,55.97,403662.0,55.02,55.247,54.9904,55.2371,403662.0
2025-03-14 09:50:00,55.98,56.17,55.9,56.01,662051.0,55.247,55.4345,55.168,55.2766,662051.0
2025-03-14 10:00:00,56.01,56.01,55.58,55.72,744339.0,55.2766,55.2766,54.8522,54.9904,744339.0
2025-03-14 10:10:00,55.71,55.82,55.67,55.72,285559.0,54.9805,55.0891,54.9411,54.9904,285559.0
2025-03-14 10:20:00,55.71,55.85,55.56,55.81,139874.0,54.9805,55.1187,54.8325,55.0792,139874.0
2025-03-14 10:30:00,55.79,55.99,55.78,55.97,212089.0,55.0595,55.2569,55.0496,55.2371,212089.0
2025-03-14 10:40:00,55.99,56.05,55.87,55.98,104548.0,55.2569,55.3161,55.1384,55.247,104548.0
2025-03-14 10:50:00,55.98,56.03,55.85,55.97,505417.0,55.247,55.2963,55.1187,55.2371,505417.0
2025-03-14 11:00:00,55.98,56.03,55.9,56.0,218599.0,55.247,55.2963,55.168,55.2667,218599.0
2025-03-14 11:10:00,56.0,56.23,56.0,56.08,470424.0,55.2667,55.4937,55.2667,55.3457,470424.0
2025-03-14 11:20:00,56.08,56.29,56.08,56.26,267679.0,55.3457,55.5529,55.3457,55.5233,267679.0
2025-03-14 11:30:00,56.27,56.41,56.25,56.33,555852.0,55.5332,55.6714,55.5135,55.5924,555852.0
2025-03-14 11:40:00,56.33,56.45,56.28,56.37,231592.0,55.5924,55.7108,55.5431,55.6319,231592.0
2025-03-14 11:50:00,56.36,56.47,56.29,56.42,188686.0,55.622,55.7306,55.5529,55.6812,188686.0
2025-03-14 12:00:00,56.42,56.5,56.36,56.38,141912.0,55.6812,55.7602,55.622,55.6418,141912.0
2025-03-14 12:10:00,56.38,56.41,56.24,56.25,210755.0,55.6418,55.6714,55.5036,55.5135,210755.0
2025-03-14 12:20:00,56.25,56.34,56.19,56.2,485627.0,55.5135,55.6023,55.4542,55.4641,485627.0
2025-03-14 12:30:00,56.2,56.36,56.19,56.25,241592.0,55.4641,55.622,55.4542,55.5135,241592.0
2025-03-14 12:40:00,56.25,56.38,56.25,56.35,142046.0,55.5135,55.6418,55.5135,55.6121,142046.0
2025-03-14 12:50:00,56.35,56.47,56.34,56.45,126157.0,55.6121,55.7306,55.6023,55.7108,126157.0
2025-03-14 13:00:00,56.44,56.55,56.41,56.52,196460.0,55.701,55.8095,55.6714,55.7799,196460.0
2025-03-14 13:10:00,56.52,56.53,56.39,56.44,178481.0,55.7799,55.7898,55.6516,55.701,178481.0
2025-03-14 13:20:00,56.44,56.53,56.41,56.47,104242.0,55.701,55.7898,55.6714,55.7306,104242.0
2025-03-14 13:30:00,56.48,56.56,56.39,56.44,161451.0,55.7404,55.8194,55.6516,55.701,161451.0
2025-03-14 13:40:00,56.44,56.44,56.18,56.2,171737.0,55.701,55.701,55.4444,55.4641,171737.0
2025-03-14 13:50:00,56.2,56.3,56.18,56.19,205906.0,55.4641,55.5628,55.4444,55.4542,205906.0
2025-03-14 14:00:00,56.2,56.38,56.2,56.31,92568.0,55.4641,55.6418,55.4641,55.5727,92568.0
2025-03-14 14:10:00,56.3,56.33,56.24,56.25,104379.0,55.5628,55.5924,55.5036,55.5135,104379.0
2025-03-14 14:20:00,56.25,56.34,56.23,56.27,114926.0,55.5135,55.6023,55.4937,55.5332,114926.0
2025-03-14 14:30:00,56.28,56.47,56.27,56.47,140338.0,55.5431,55.7306,55.5332,55.7306,140338.0
2025-03-14 14:40:00,56.48,56.51,56.4,56.48,157990.0,55.7404,55.7701,55.6615,55.7404,157990.0
2025-03-14 14:50:00,56.48,56.52,56.43,56.48,212457.0,55.7404,55.7799,55.6911,55.7404,212457.0
2025-03-14 15:00:00,56.48,56.58,56.47,56.55,180411.0,55.7404,55.8391,55.7306,55.8095,180411.0
2025-03-14 15:10:00,56.55,56.66,56.54,56.62,160352.0,55.8095,55.9181,55.7997,55.8786,160352.0
2025-03-14 15:20:00,56.63,56.74,56.59,56.61,298995.0,55.8885,55.997,55.849,55.8687,298995.0
2025-03-14 15:30:00,56.62,56.65,56.52,56.54,264804.0,55.8786,55.9082,55.7799,55.7997,264804.0
2025-03-14 15:40:00,56.54,56.54,56.41,56.45,323338.0,55.7997,55.7997,55.6714,55.7108,323338.0
2025-03-14 15:50:00,56.45,56.8,56.39,56.74,1499860.0,55.7108,56.0563,55.6516,55.997,1499860.0
2025-03-17 09:30:00,56.77,57.14,56.62,56.89,965731.0,56.0266,56.3918,55.8786,56.1451,965731.0
2025-03-17 09:40:00,56.9,57.16,56.89,56.94,281543.0,56.1549,56.4115,56.1451,56.1944,281543.0
2025-03-17 09:50:00,56.93,56.97,56.67,56.71,293875.0,56.1846,56.224,55.928,55.9674,293875.0
2025-03-17 10:00:00,56.71,56.81,56.54,56.64,210343.0,55.9674,56.0661,55.7997,55.8983,210343.0
2025-03-17 10:10:00,56.63,56.76,56.61,56.7,265171.0,55.8885,56.0168,55.8687,55.9576,265171.0
2025-03-17 10:20:00,56.7,56.79,56.54,56.56,230619.0,55.9576,56.0464,55.7997,55.8194,230619.0
2025-03-17 10:30:00,56.54,56.72,56.49,56.68,213170.0,55.7997,55.9773,55.7503,55.9378,213170.0
2025-03-17 10:40:00,56.67,56.8,56.66,56.76,322262.0,55.928,56.0563,55.9181,56.0168,322262.0
2025-03-17 10:50:00,56.75,56.79,56.64,56.69,196639.0,56.0069,56.0464,55.8983,55.9477,196639.0
2025-03-17 11:00:00,56.7,56.83,56.68,56.83,195710.0,55.9576,56.0859,55.9378,56.0859,195710.0
2025-03-17 11:10:00,56.84,56.99,56.79,56.97,177376.0,56.0957,56.2438,56.0464,56.224,177376.0
2025-03-17 11:20:00,56.97,57.09,56.94,57.03,186691.0,56.224,56.3425,56.1944,56.2832,186691.0
2025-03-17 11:30:00,57.02,57.05,56.76,56.78,188057.0,56.2734,56.303,56.0168,56.0365,188057.0
2025-03-17 11:40:00,56.79,56.89,56.77,56.85,120272.0,56.0464,56.1451,56.0266,56.1056,120272.0
2025-03-17 11:50:00,56.85,56.9,56.79,56.79,90444.0,56.1056,56.1549,56.0464,56.0464,90444.0
2025-03-17 12:00:00,56.8,56.97,56.72,56.94,159101.0,56.0563,56.224,55.9773,56.1944,159101.0
2025-03-17 12:10:00,56.95,57.0,56.87,56.9,201847.0,56.2043,56.2536,56.1253,56.1549,201847.0
2025-03-17 12:20:00,56.91,56.92,56.85,56.87,141490.0,56.1648,56.1747,56.1056,56.1253,141490.0
2025-03-17 12:30:00,56.88,56.99,56.83,56.93,108375.0,56.1352,56.2438,56.0859,56.1846,108375.0
2025-03-17 12:40:00,56.93,56.93,56.82,56.91,103811.0,56.1846,56.1846,56.076,56.1648,103811.0
2025-03-17 12:50:00,56.91,56.96,56.85,56.93,113083.0,56.1648,56.2142,56.1056,56.1846,113083.0
2025-03-17 13:00:00,56.93,56.98,56.88,56.94,121282.0,56.1846,56.2339,56.1352,56.1944,121282.0
2025-03-17 13:10:00,56.95,57.03,56.89,56.92,348705.0,56.2043,56.2832,56.1451,56.1747,348705.0
2025-03-17 13:20:00,56.92,57.0,56.88,56.96,85751.0,56.1747,56.2536,56.1352,56.2142,85751.0
2025-03-17 13:30:00,56.95,57.11,56.94,57.08,106354.0,56.2043,56.3622,56.1944,56.3326,106354.0
2025-03-17 13:40:00,57.08,57.1,56.88,56.93,267336.0,56.3326,56.3523,56.1352,56.1846,267336.0
2025-03-17 13:50:00,56.93,57.02,56.92,57.02,114219.0,56.1846,56.2734,56.1747,56.2734,114219.0
2025-03-17 14:00:00,57.01,57.1,57.0,57.09,170533.0,56.2635,56.3523,56.2536,56.3425,170533.0
2025-03-17 14:10:00,57.09,57.11,57.0,57.06,199976.0,56.3425,56.3622,56.2536,56.3129,199976.0
2025-03-17 14:20:00,57.06,57.16,57.05,57.16,391012.0,56.3129,56.4115,56.303,56.4115,391012.0
2025-03-17 14:30:00,57.15,57.25,57.12,57.13,391847.0,56.4017,56.5004,56.3721,56.3819,391847.0
2025-03-17 14:40:00,57.13,57.25,57.1,57.25,150314.0,56.3819,56.5004,56.3523,56.5004,150314.0
2025-03-17 14:50:00,57.24,57.34,57.22,57.27,439610.0,56.4905,56.5892,56.4708,56.5201,439610.0
2025-03-17 15:00:00,57.27,57.38,57.25,57.32,107156.0,56.5201,56.6287,56.5004,56.5694,107156.0
2025-03-17 15:10:00,57.33,57.35,57.27,57.31,157409.0,56.5793,56.5991,56.5201,56.5596,157409.0
2025-03-17 15:20:00,57.32,57.39,57.29,57.32,189507.0,56.5694,56.6385,56.5398,56.5694,189507.0
2025-03-17 15:30:00,57.32,57.35,57.1,57.12,269129.0,56.5694,56.5991,56.3523,56.3721,269129.0
2025-03-17 15:40:00,57.12,57.21,57.11,57.16,262679.0,56.3721,56.4609,56.3622,56.4115,262679.0
2025-03-17 15:50:00,57.15,57.24,57.07,57.12,970375.0,56.4017,56.4905,56.3227,56.3721,970375.0
2025-03-18 09:30:00,57.06,57.3,56.91,57.05,676903.0,56.3129,56.5497,56.1648,56.303,676903.0
2025-03-18 09:40:00,57.04,57.14,56.9,56.93,539180.0,56.2931,56.3918,56.1549,56.1846,539180.0
2025-03-18 09:50:00,56.93,56.95,56.66,56.7,456811.0,56.1846,56.2043,55.9181,55.9576,456811.0
2025-03-18 10:00:00,56.7,56.87,56.66,56.8,260521.0,55.9576,56.1253,55.9181,56.0563,260521.0
2025-03-18 10:10:00,56.79,56.82,56.69,56.72,300637.0,56.0464,56.076,55.9477,55.9773,300637.0
2025-03-18 10:20:00,56.73,56.82,56.67,56.8,121581.0,55.9872,56.076,55.928,56.0563,121581.0
2025-03-18 10:30:00,56.81,56.87,56.73,56.87,175462.0,56.0661,56.1253,55.9872,56.1253,175462.0
2025-03-18 10:40:00,56.87,56.88,56.57,56.65,259764.0,56.1253,56.1352,55.8293,55.9082,259764.0
2025-03-18 10:50:00,56.66,56.72,56.53,56.59,116868.0,55.9181,55.9773,55.7898,55.849,116868.0
2025-03-18 11:00:00,56.58,56.61,56.45,56.53,453707.0,55.8391,55.8687,55.7108,55.7898,453707.0
2025-03-18 11:10:00,56.54,56.77,56.52,56.75,106032.0,55.7997,56.0266,55.7799,56.0069,106032.0
2025-03-18 11:20:00,56.75,56.78,56.65,56.71,90689.0,56.0069,56.0365,55.9082,55.9674,90689.0
2025-03-18 11:30:00,56.71,56.78,56.67,56.76,97272.0,55.9674,56.0365,55.928,56.0168,97272.0
2025-03-18 11:40:00,56.77,56.83,56.72,56.75,136342.0,56.0266,56.0859,55.9773,56.0069,136342.0
2025-03-18 11:50:00,56.75,56.78,56.67,56.71,157574.0,56.0069,56.0365,55.928,55.9674,157574.0
2025-03-18 12:00:00,56.71,56.71,56.65,56.68,94358.0,55.9674,55.9674,55.9082,55.9378,94358.0
2025-03-18 12:10:00,56.68,56.79,56.67,56.68,119460.0,55.9378,56.0464,55.928,55.9378,119460.0
2025-03-18 12:20:00,56.68,56.8,56.67,56.8,70721.0,55.9378,56.0563,55.928,56.0563,70721.0
2025-03-18 12:30:00,56.8,56.84,56.74,56.77,157321.0,56.0563,56.0957,55.997,56.0266,157321.0
2025-03-18 12:40:00,56.77,56.79,56.64,56.69,126077.0,56.0266,56.0464,55.8983,55.9477,126077.0
2025-03-18 12:50:00,56.69,56.77,56.63,56.75,92417.0,55.9477,56.0266,55.8885,56.0069,92417.0
2025-03-18 13:00:00,56.73,56.76,56.61,56.63,75065.0,55.9872,56.0168,55.8687,55.8885,75065.0
2025-03-18 13:10:00,56.63,56.72,56.57,56.59,230113.0,55.8885,55.9773,55.8293,55.849,230113.0
2025-03-18 13:20:00,56.59,56.75,56.59,56.67,80349.0,55.849,56.0069,55.849,55.928,80349.0
2025-03-18 13:30:00,56.66,56.91,56.6,56.88,80943.0,55.9181,56.1648,55.8589,56.1352,80943.0
2025-03-18 13:40:00,56.88,56.97,56.82,56.92,78513.0,56.1352,56.224,56.076,56.1747,78513.0
2025-03-18 13:50:00,56.91,56.96,56.82,56.83,88028.0,56.1648,56.2142,56.076,56.0859,88028.0
2025-03-18 14:00:00,56.83,56.87,56.78,56.85,87982.0,56.0859,56.1253,56.0365,56.1056,87982.0
2025-03-18 14:10:00,56.84,56.84,56.74,56.83,167986.0,56.0957,56.0957,55.997,56.0859,167986.0
2025-03-18 14:20:00,56.84,56.92,56.81,56.82,81703.0,56.0957,56.1747,56.0661,56.076,81703.0
2025-03-18 14:30:00,56.83,56.95,56.83,56.91,55921.0,56.0859,56.2043,56.0859,56.1648,55921.0
2025-03-18 14:40:00,56.9,56.99,56.85,56.94,98796.0,56.1549,56.2438,56.1056,56.1944,98796.0
2025-03-18 14:50:00,56.94,57.02,56.81,56.88,291543.0,56.1944,56.2734,56.0661,56.1352,291543.0
2025-03-18 15:00:00,56.87,56.94,56.84,56.87,177142.0,56.1253,56.1944,56.0957,56.1253,177142.0
2025-03-18 15:10:00,56.87,57.01,56.87,56.95,114597.0,56.1253,56.2635,56.1253,56.2043,114597.0
2025-03-18 15:20:00,56.96,57.02,56.91,57.0,324018.0,56.2142,56.2734,56.1648,56.2536,324018.0
2025-03-18 15:30:00,57.0,57.05,56.95,57.0,164080.0,56.2536,56.303,56.2043,56.2536,164080.0
2025-03-18 15:40:00,56.99,57.03,56.87,56.9,319199.0,56.2438,56.2832,56.1253,56.1549,319199.0
2025-03-18 15:50:00,56.9,57.07,56.9,56.97,966343.0,56.1549,56.3227,56.1549,56.224,966343.0
2025-03-19 09:30:00,57.11,57.17,56.92,57.07,456191.0,56.3622,56.4214,56.1747,56.3227,456191.0
2025-03-19 09:40:00,57.08,57.23,56.92,57.2,176908.0,56.3326,56.4806,56.1747,56.451,176908.0
2025-03-19 09:50:00,57.2,57.23,57.06,57.09,203983.0,56.451,56.4806,56.3129,56.3425,203983.0
2025-03-19 10:00:00,57.08,57.16,56.98,57.14,342966.0,56.3326,56.4115,56.2339,56.3918,342966.0
2025-03-19 10:10:00,57.14,57.25,57.07,57.19,160671.0,56.3918,56.5004,56.3227,56.4411,160671.0
2025-03-19 10:20:00,57.18,57.27,57.1,57.13,172849.0,56.4313,56.5201,56.3523,56.3819,172849.0
2025-03-19 10:30:00,57.13,57.25,57.12,57.17,92511.0,56.3819,56.5004,56.3721,56.4214,92511.0
2025-03-19 10:40:00,57.17,57.18,57.06,57.17,190408.0,56.4214,56.4313,56.3129,56.4214,190408.0
2025-03-19 10:50:00,57.18,57.22,57.13,57.16,122869.0,56.4313,56.4708,56.3819,56.4115,122869.0
2025-03-19 11:00:00,57.15,57.25,57.14,57.24,67198.0,56.4017,56.5004,56.3918,56.4905,67198.0
2025-03-19 11:10:00,57.24,57.31,57.19,57.2,74060.0,56.4905,56.5596,56.4411,56.451,74060.0
2025-03-19 11:20:00,57.19,57.23,57.11,57.17,214403.0,56.4411,56.4806,56.3622,56.4214,214403.0
2025-03-19 11:30:00,57.16,57.24,57.13,57.2,38000.0,56.4115,56.4905,56.3819,56.451,38000.0
2025-03-19 11:40:00,57.2,57.34,57.19,57.34,96659.0,56.451,56.5892,56.4411,56.5892,96659.0
2025-03-19 11:50:00,57.34,57.43,57.32,57.35,135820.0,56.5892,56.678,56.5694,56.5991,135820.0
2025-03-19 12:00:00,57.35,57.46,57.35,57.4,101968.0,56.5991,56.7076,56.5991,56.6484,101968.0
2025-03-19 12:10:00,57.4,57.41,57.29,57.31,116008.0,56.6484,56.6583,56.5398,56.5596,116008.0
2025-03-19 12:20:00,57.3,57.33,57.27,57.32,65768.0,56.5497,56.5793,56.5201,56.5694,65768.0
2025-03-19 12:30:00,57.32,57.35,57.26,57.34,73039.0,56.5694,56.5991,56.5102,56.5892,73039.0
2025-03-19 12:40:00,57.34,57.41,57.32,57.39,89931.0,56.5892,56.6583,56.5694,56.6385,89931.0
2025-03-19 12:50:00,57.4,57.41,57.29,57.3,44785.0,56.6484,56.6583,56.5398,56.5497,44785.0
2025-03-19 13:00:00,57.3,57.33,57.2,57.22,86617.0,56.5497,56.5793,56.451,56.4708,86617.0
2025-03-19 13:10:00,57.22,57.22,57.15,57.18,84661.0,56.4708,56.4708,56.4017,56.4313,84661.0
2025-03-19 13:20:00,57.17,57.18,57.09,57.14,317364.0,56.4214,56.4313,56.3425,56.3918,317364.0
2025-03-19 13:30:00,57.15,57.25,57.09,57.23,91369.0,56.4017,56.5004,56.3425,56.4806,91369.0
2025-03-19 13:40:00,57.23,57.23,57.07,57.12,58996.0,56.4806,56.4806,56.3227,56.3721,58996.0
2025-03-19 13:50:00,57.11,57.17,57.03,57.03,184289.0,56.3622,56.4214,56.2832,56.2832,184289.0
2025-03-19 14:00:00,57.0,57.37,56.94,57.28,339164.0,56.2536,56.6188,56.1944,56.53,339164.0
2025-03-19 14:10:00,57.28,57.45,57.28,57.38,175802.0,56.53,56.6977,56.53,56.6287,175802.0
2025-03-19 14:20:00,57.38,57.5,57.34,57.38,119576.0,56.6287,56.7471,56.5892,56.6287,119576.0
2025-03-19 14:30:00,57.38,57.68,57.38,57.58,282236.0,56.6287,56.9247,56.6287,56.826,282236.0
2025-03-19 14:40:00,57.59,57.92,57.53,57.79,556022.0,56.8359,57.1616,56.7767,57.0333,556022.0
2025-03-19 14:50:00,57.79,58.11,57.76,57.98,339028.0,57.0333,57.3491,57.0037,57.2208,339028.0
2025-03-19 15:00:00,57.98,58.21,57.93,58.19,605899.0,57.2208,57.4478,57.1715,57.4281,605899.0
2025-03-19 15:10:00,58.19,58.24,57.93,57.96,334508.0,57.4281,57.4774,57.1715,57.2011,334508.0
2025-03-19 15:20:00,57.96,57.97,57.47,57.56,498421.0,57.2011,57.2109,56.7175,56.8063,498421.0
2025-03-19 15:30:00,57.54,57.78,57.53,57.75,414483.0,56.7866,57.0234,56.7767,56.9938,414483.0
2025-03-19 15:40:00,57.75,57.93,57.73,57.8,297832.0,56.9938,57.1715,56.9741,57.0432,297832.0
2025-03-19 15:50:00,57.8,57.8,57.59,57.68,1163107.0,57.0432,57.0432,56.8359,56.9247,1163107.0
2025-03-20 09:30:00,57.1,57.45,57.03,57.37,386389.0,56.3523,56.6977,56.2832,56.6188,386389.0
2025-03-20 09:40:00,57.39,57.59,57.31,57.58,222894.0,56.6385,56.8359,56.5596,56.826,222894.0
2025-03-20 09:50:00,57.58,58.01,57.52,57.98,504124.0,56.826,57.2504,56.7668,57.2208,504124.0
2025-03-20 10:00:00,57.98,58.26,57.97,58.2,388776.0,57.2208,57.4971,57.2109,57.4379,388776.0
2025-03-20 10:10:00,58.19,58.24,57.92,58.03,133682.0,57.4281,57.4774,57.1616,57.2701,133682.0
2025-03-20 10:20:00,58.02,58.21,58.01,58.12,145495.0,57.2603,57.4478,57.2504,57.359,145495.0
2025-03-20 10:30:00,58.12,58.15,57.93,58.01,190134.0,57.359,57.3886,57.1715,57.2504,190134.0
2025-03-20 10:40:00,58.01,58.12,57.96,57.99,105775.0,57.2504,57.359,57.2011,57.2307,105775.0
2025-03-20 10:50:00,57.98,58.02,57.91,57.96,234653.0,57.2208,57.2603,57.1517,57.2011,234653.0
2025-03-20 11:00:00,57.96,58.05,57.94,58.02,256457.0,57.2011,57.2899,57.1813,57.2603,256457.0
2025-03-20 11:10:00,58.01,58.1,57.96,57.99,265869.0,57.2504,57.3392,57.2011,57.2307,265869.0
2025-03-20 11:20:00,58.0,58.06,57.98,58.03,104450.0,57.2405,57.2998,57.2208,57.2701,104450.0
2025-03-20 11:30:00,58.03,58.03,57.84,57.91,128238.0,57.2701,57.2701,57.0826,57.1517,128238.0
2025-03-20 11:40:00,57.9,58.07,57.9,58.02,96021.0,57.1419,57.3096,57.1419,57.2603,96021.0
2025-03-20 11:50:00,58.02,58.02,57.84,57.85,81363.0,57.2603,57.2603,57.0826,57.0925,81363.0
2025-03-20 12:00:00,57.84,58.01,57.78,57.84,180916.0,57.0826,57.2504,57.0234,57.0826,180916.0
2025-03-20 12:10:00,57.84,57.87,57.77,57.79,89733.0,57.0826,57.1122,57.0136,57.0333,89733.0
2025-03-20 12:20:00,57.79,57.81,57.68,57.71,136997.0,57.0333,57.053,56.9247,56.9543,136997.0
2025-03-20 12:30:00,57.72,57.78,57.63,57.74,242067.0,56.9642,57.0234,56.8754,56.9839,242067.0
2025-03-20 12:40:00,57.72,57.76,57.62,57.63,387800.0,56.9642,57.0037,56.8655,56.8754,387800.0
2025-03-20 12:50:00,57.62,57.74,57.61,57.63,117454.0,56.8655,56.9839,56.8556,56.8754,117454.0
2025-03-20 13:00:00,57.63,57.82,57.63,57.79,56854.0,56.8754,57.0629,56.8754,57.0333,56854.0
2025-03-20 13:10:00,57.79,57.81,57.74,57.78,51718.0,57.0333,57.053,56.9839,57.0234,51718.0
2025-03-20 13:20:00,57.8,57.8,57.47,57.56,232930.0,57.0432,57.0432,56.7175,56.8063,232930.0
2025-03-20 13:30:00,57.56,57.71,57.54,57.7,109773.0,56.8063,56.9543,56.7866,56.9445,109773.0
2025-03-20 13:40:00,57.7,57.72,57.59,57.67,83839.0,56.9445,56.9642,56.8359,56.9149,83839.0
2025-03-20 13:50:00,57.66,57.68,57.53,57.59,94129.0,56.905,56.9247,56.7767,56.8359,94129.0
2025-03-20 14:00:00,57.59,57.63,57.55,57.58,57085.0,56.8359,56.8754,56.7964,56.826,57085.0
2025-03-20 14:10:00,57.59,57.7,57.58,57.69,153727.0,56.8359,56.9445,56.826,56.9346,153727.0
2025-03-20 14:20:00,57.68,57.68,57.48,57.48,233032.0,56.9247,56.9247,56.7274,56.7274,233032.0
2025-03-20 14:30:00,57.48,57.56,57.44,57.55,106988.0,56.7274,56.8063,56.6879,56.7964,106988.0
2025-03-20 14:40:00,57.55,57.61,57.48,57.6,108012.0,56.7964,56.8556,56.7274,56.8458,108012.0
2025-03-20 14:50:00,57.61,57.71,57.55,57.58,150312.0,56.8556,56.9543,56.7964,56.826,150312.0
2025-03-20 15:00:00,57.58,57.72,57.58,57.62,124966.0,56.826,56.9642,56.826,56.8655,124966.0
2025-03-20 15:10:00,57.62,57.72,57.61,57.67,171572.0,56.8655,56.9642,56.8556,56.9149,171572.0
2025-03-20 15:20:00,57.67,57.77,57.65,57.66,175989.0,56.9149,57.0136,56.8951,56.905,175989.0
2025-03-20 15:30:00,57.66,57.74,57.64,57.74,130198.0,56.905,56.9839,56.8853,56.9839,130198.0
2025-03-20 15:40:00,57.75,57.82,57.68,57.73,316939.0,56.9938,57.0629,56.9247,56.9741,316939.0
2025-03-20 15:50:00,57.73,57.73,57.23,57.29,1964211.0,56.9741,56.9741,56.4806,56.5398,1964211.0
2025-03-21 09:30:00,56.83,57.33,56.64,57.15,1433135.0,56.0859,56.5793,55.8983,56.4017,1433135.0
2025-03-21 09:40:00,57.17,57.25,56.98,57.04,199881.0,56.4214,56.5004,56.2339,56.2931,199881.0
2025-03-21 09:50:00,57.03,57.07,56.84,57.01,170976.0,56.2832,56.3227,56.0957,56.2635,170976.0
2025-03-21 10:00:00,57.01,57.03,56.58,56.59,330936.0,56.2635,56.2832,55.8391,55.849,330936.0
2025-03-21 10:10:00,56.58,56.62,56.38,56.57,598999.0,55.8391,55.8786,55.6418,55.8293,598999.0
2025-03-21 10:20:00,56.55,56.79,56.49,56.7,287436.0,55.8095,56.0464,55.7503,55.9576,287436.0
2025-03-21 10:30:00,56.7,56.74,56.62,56.65,367089.0,55.9576,55.997,55.8786,55.9082,367089.0
2025-03-21 10:40:00,56.65,56.87,56.62,56.87,198611.0,55.9082,56.1253,55.8786,56.1253,198611.0
2025-03-21 10:50:00,56.87,56.92,56.8,56.91,510019.0,56.1253,56.1747,56.0563,56.1648,510019.0
2025-03-21 11:00:00,56.92,56.99,56.84,56.91,395304.0,56.1747,56.2438,56.0957,56.1648,395304.0
2025-03-21 11:10:00,56.91,57.02,56.79,56.86,346795.0,56.1648,56.2734,56.0464,56.1155,346795.0
2025-03-21 11:20:00,56.86,56.96,56.85,56.89,149443.0,56.1155,56.2142,56.1056,56.1451,149443.0
2025-03-21 11:30:00,56.89,57.0,56.85,56.89,172190.0,56.1451,56.2536,56.1056,56.1451,172190.0
2025-03-21 11:40:00,56.89,56.91,56.79,56.83,142417.0,56.1451,56.1648,56.0464,56.0859,142417.0
2025-03-21 11:50:00,56.82,56.88,56.77,56.82,196253.0,56.076,56.1352,56.0266,56.076,196253.0
2025-03-21 12:00:00,56.8,56.97,56.77,56.95,216561.0,56.0563,56.224,56.0266,56.2043,216561.0
2025-03-21 12:10:00,56.95,57.15,56.95,57.14,339102.0,56.2043,56.4017,56.2043,56.3918,339102.0
2025-03-21 12:20:00,57.13,57.23,57.1,57.21,211515.0,56.3819,56.4806,56.3523,56.4609,211515.0
2025-03-21 12:30:00,57.21,57.23,57.12,57.23,307645.0,56.4609,56.4806,56.3721,56.4806,307645.0
2025-03-21 12:40:00,57.23,57.31,57.15,57.3,438127.0,56.4806,56.5596,56.4017,56.5497,438127.0
2025-03-21 12:50:00,57.3,57.37,57.25,57.36,268332.0,56.5497,56.6188,56.5004,56.6089,268332.0
2025-03-21 13:00:00,57.36,57.47,57.32,57.46,219691.0,56.6089,56.7175,56.5694,56.7076,219691.0
2025-03-21 13:10:00,57.47,57.47,57.36,57.39,159739.0,56.7175,56.7175,56.6089,56.6385,159739.0
2025-03-21 13:20:00,57.38,57.49,57.38,57.41,149014.0,56.6287,56.7372,56.6287,56.6583,149014.0
2025-03-21 13:30:00,57.42,57.46,57.35,57.46,81258.0,56.6681,56.7076,56.5991,56.7076,81258.0
2025-03-21 13:40:00,57.47,57.56,57.42,57.55,136012.0,56.7175,56.8063,56.6681,56.7964,136012.0
2025-03-21 13:50:00,57.55,57.58,57.38,57.39,109212.0,56.7964,56.826,56.6287,56.6385,109212.0
2025-03-21 14:00:00,57.39,57.43,57.3,57.33,112371.0,56.6385,56.678,56.5497,56.5793,112371.0
2025-03-21 14:10:00,57.33,57.37,57.29,57.35,114153.0,56.5793,56.6188,56.5398,56.5991,114153.0
2025-03-21 14:20:00,57.35,57.39,57.17,57.19,156007.0,56.5991,56.6385,56.4214,56.4411,156007.0
2025-03-21 14:30:00,57.2,57.34,57.19,57.31,140186.0,56.451,56.5892,56.4411,56.5596,140186.0
2025-03-21 14:40:00,57.31,57.33,57.23,57.25,147201.0,56.5596,56.5793,56.4806,56.5004,147201.0
2025-03-21 14:50:00,57.25,57.26,57.17,57.17,160582.0,56.5004,56.5102,56.4214,56.4214,160582.0
2025-03-21 15:00:00,57.18,57.19,57.07,57.14,195001.0,56.4313,56.4411,56.3227,56.3918,195001.0
2025-03-21 15:10:00,57.14,57.23,57.12,57.19,221397.0,56.3918,56.4806,56.3721,56.4411,221397.0
2025-03-21 15:20:00,57.19,57.2,57.04,57.08,190120.0,56.4411,56.451,56.2931,56.3326,190120.0
2025-03-21 15:30:00,57.08,57.22,57.05,57.15,461544.0,56.3326,56.4708,56.303,56.4017,461544.0
2025-03-21 15:40:00,57.15,57.22,57.08,57.22,688595.0,56.4017,56.4708,56.3326,56.4708,688595.0
2025-03-21 15:50:00,57.23,57.36,57.14,57.3,2493707.0,56.4806,56.6089,56.3918,56.5497,2493707.0
2025-03-24 09:30:00,57.95,58.04,57.71,58.0,412194.0,57.5613,57.6507,57.3229,57.611,412194.0
2025-03-24 09:40:00,57.99,58.24,57.93,58.06,227921.0,57.6011,57.8494,57.5415,57.6706,227921.0
2025-03-24 09:50:00,58.07,58.07,57.85,57.96,250950.0,57.6805,57.6805,57.462,57.5713,250950.0
2025-03-24 10:00:00,57.96,57.97,57.77,57.85,249954.0,57.5713,57.5812,57.3825,57.462,249954.0
2025-03-24 10:10:00,57.83,57.98,57.83,57.92,211177.0,57.4421,57.5911,57.4421,57.5315,211177.0
2025-03-24 10:20:00,57.93,58.02,57.91,57.99,147148.0,57.5415,57.6309,57.5216,57.6011,147148.0
2025-03-24 10:30:00,57.98,58.1,57.94,58.03,153154.0,57.5911,57.7103,57.5514,57.6408,153154.0
2025-03-24 10:40:00,58.03,58.14,57.98,58.11,110404.0,57.6408,57.7501,57.5911,57.7203,110404.0
2025-03-24 10:50:00,58.11,58.2,58.1,58.2,63097.0,57.7203,57.8097,57.7103,57.8097,63097.0
2025-03-24 11:00:00,58.2,58.38,58.19,58.36,105553.0,57.8097,57.9885,57.7997,57.9686,105553.0
2025-03-24 11:10:00,58.36,58.47,58.32,58.45,119000.0,57.9686,58.0778,57.9289,58.058,119000.0
2025-03-24 11:20:00,58.47,58.48,58.38,58.45,156123.0,58.0778,58.0878,57.9885,58.058,156123.0
2025-03-24 11:30:00,58.46,58.46,58.29,58.31,90198.0,58.0679,58.0679,57.8991,57.9189,90198.0
2025-03-24 11:40:00,58.3,58.31,58.15,58.17,80823.0,57.909,57.9189,57.76,57.7799,80823.0
2025-03-24 11:50:00,58.18,58.29,58.17,58.22,138164.0,57.7898,57.8991,57.7799,57.8295,138164.0
2025-03-24 12:00:00,58.23,58.38,58.22,58.35,71604.0,57.8395,57.9885,57.8295,57.9587,71604.0
2025-03-24 12:10:00,58.36,58.38,58.19,58.21,109481.0,57.9686,57.9885,57.7997,57.8196,109481.0
2025-03-24 12:20:00,58.2,58.24,58.09,58.11,139124.0,57.8097,57.8494,57.7004,57.7203,139124.0
2025-03-24 12:30:00,58.1,58.13,58.02,58.03,63687.0,57.7103,57.7401,57.6309,57.6408,63687.0
2025-03-24 12:40:00,58.05,58.08,57.95,57.98,69874.0,57.6607,57.6905,57.5613,57.5911,69874.0
2025-03-24 12:50:00,57.97,58.02,57.94,57.98,82898.0,57.5812,57.6309,57.5514,57.5911,82898.0
2025-03-24 13:00:00,57.98,58.04,57.95,57.99,64244.0,57.5911,57.6507,57.5613,57.6011,64244.0
2025-03-24 13:10:00,57.99,58.04,57.94,58.0,83809.0,57.6011,57.6507,57.5514,57.611,83809.0
2025-03-24 13:20:00,57.99,58.0,57.95,57.98,110164.0,57.6011,57.611,57.5613,57.5911,110164.0
2025-03-24 13:30:00,57.99,58.09,57.99,58.07,36312.0,57.6011,57.7004,57.6011,57.6805,36312.0
2025-03-24 13:40:00,58.06,58.07,58.0,58.03,47663.0,57.6706,57.6805,57.611,57.6408,47663.0
2025-03-24 13:50:00,58.02,58.07,57.99,58.05,45674.0,57.6309,57.6805,57.6011,57.6607,45674.0
2025-03-24 14:00:00,58.05,58.05,57.98,58.0,45722.0,57.6607,57.6607,57.5911,57.611,45722.0
2025-03-24 14:10:00,57.99,58.04,57.94,58.0,57998.0,57.6011,57.6507,57.5514,57.611,57998.0
2025-03-24 14:20:00,57.99,58.0,57.91,57.97,93613.0,57.6011,57.611,57.5216,57.5812,93613.0
2025-03-24 14:30:00,57.98,58.15,57.97,58.14,177596.0,57.5911,57.76,57.5812,57.7501,177596.0
2025-03-24 14:40:00,58.14,58.27,58.12,58.2,383458.0,57.7501,57.8792,57.7302,57.8097,383458.0
2025-03-24 14:50:00,58.2,58.22,58.14,58.18,88507.0,57.8097,57.8295,57.7501,57.7898,88507.0
2025-03-24 15:00:00,58.17,58.37,58.15,58.37,126252.0,57.7799,57.9785,57.76,57.9785,126252.0
2025-03-24 15:10:00,58.36,58.5,58.34,58.46,237909.0,57.9686,58.1076,57.9487,58.0679,237909.0
2025-03-24 15:20:00,58.46,58.55,58.39,58.39,349277.0,58.0679,58.1573,57.9984,57.9984,349277.0
2025-03-24 15:30:00,58.39,58.47,58.29,58.47,208118.0,57.9984,58.0778,57.8991,58.0778,208118.0
2025-03-24 15:40:00,58.47,58.67,58.44,58.6,445795.0,58.0778,58.2765,58.048,58.207,445795.0
2025-03-24 15:50:00,58.6,58.6,58.42,58.42,1748407.0,58.207,58.207,58.0282,58.0282,1748407.0
2025-03-25 09:30:00,58.51,58.81,58.42,58.73,159912.0,58.1176,58.4156,58.0282,58.3361,159912.0
2025-03-25 09:40:00,58.73,58.74,58.5,58.5,162194.0,58.3361,58.346,58.1076,58.1076,162194.0
2025-03-25 09:50:00,58.5,58.57,58.38,58.39,123704.0,58.1076,58.1772,57.9885,57.9984,123704.0
2025-03-25 10:00:00,58.4,58.43,58.24,58.31,130704.0,58.0083,58.0381,57.8494,57.9189,130704.0
2025-03-25 10:10:00,58.3,58.39,58.24,58.34,53291.0,57.909,57.9984,57.8494,57.9487,53291.0
2025-03-25 10:20:00,58.34,58.52,58.33,58.48,171560.0,57.9487,58.1275,57.9388,58.0878,171560.0
2025-03-25 10:30:00,58.48,58.63,58.48,58.63,178881.0,58.0878,58.2368,58.0878,58.2368,178881.0
2025-03-25 10:40:00,58.62,58.66,58.56,58.59,75974.0,58.2268,58.2666,58.1672,58.197,75974.0
2025-03-25 10:50:00,58.6,58.64,58.51,58.55,81712.0,58.207,58.2467,58.1176,58.1573,81712.0
2025-03-25 11:00:00,58.55,58.69,58.54,58.64,59389.0,58.1573,58.2964,58.1474,58.2467,59389.0
2025-03-25 11:10:00,58.64,58.64,58.57,58.63,41827.0,58.2467,58.2467,58.1772,58.2368,41827.0
2025-03-25 11:20:00,58.63,58.72,58.63,58.71,85383.0,58.2368,58.3262,58.2368,58.3162,85383.0
2025-03-25 11:30:00,58.73,58.78,58.7,58.73,47125.0,58.3361,58.3858,58.3063,58.3361,47125.0
2025-03-25 11:40:00,58.74,58.76,58.59,58.6,46364.0,58.346,58.3659,58.197,58.207,46364.0
2025-03-25 11:50:00,58.59,58.61,58.46,58.52,185670.0,58.197,58.2169,58.0679,58.1275,185670.0
2025-03-25 12:00:00,58.53,58.61,58.48,58.61,443571.0,58.1374,58.2169,58.0878,58.2169,443571.0
2025-03-25 12:10:00,58.6,58.66,58.57,58.64,91700.0,58.207,58.2666,58.1772,58.2467,91700.0
2025-03-25 12:20:00,58.64,58.8,58.64,58.71,264400.0,58.2467,58.4056,58.2467,58.3162,264400.0
2025-03-25 12:30:00,58.71,58.83,58.7,58.73,326970.0,58.3162,58.4354,58.3063,58.3361,326970.0
2025-03-25 12:40:00,58.73,58.79,58.7,58.7,198820.0,58.3361,58.3957,58.3063,58.3063,198820.0
2025-03-25 12:50:00,58.7,58.71,58.65,58.7,71457.0,58.3063,58.3162,58.2566,58.3063,71457.0
2025-03-25 13:00:00,58.71,58.79,58.7,58.79,35194.0,58.3162,58.3957,58.3063,58.3957,35194.0
2025-03-25 13:10:00,58.79,58.81,58.74,58.75,121144.0,58.3957,58.4156,58.346,58.356,121144.0
2025-03-25 13:20:00,58.75,58.76,58.64,58.66,171919.0,58.356,58.3659,58.2467,58.2666,171919.0
2025-03-25 13:30:00,58.66,58.79,58.65,58.73,76344.0,58.2666,58.3957,58.2566,58.3361,76344.0
2025-03-25 13:40:00,58.74,58.82,58.74,58.76,37331.0,58.346,58.4255,58.346,58.3659,37331.0
2025-03-25 13:50:00,58.76,58.79,58.71,58.73,44477.0,58.3659,58.3957,58.3162,58.3361,44477.0
2025-03-25 14:00:00,58.72,58.74,58.62,58.64,204822.0,58.3262,58.346,58.2268,58.2467,204822.0
2025-03-25 14:10:00,58.64,58.67,58.59,58.62,248491.0,58.2467,58.2765,58.197,58.2268,248491.0
2025-03-25 14:20:00,58.63,58.65,58.54,58.55,78286.0,58.2368,58.2566,58.1474,58.1573,78286.0
2025-03-25 14:30:00,58.56,58.56,58.44,58.45,135171.0,58.1672,58.1672,58.048,58.058,135171.0
2025-03-25 14:40:00,58.45,58.46,58.3,58.33,385109.0,58.058,58.0679,57.909,57.9388,385109.0
2025-03-25 14:50:00,58.33,58.42,58.32,58.42,115265.0,57.9388,58.0282,57.9289,58.0282,115265.0
2025-03-25 15:00:00,58.41,58.54,58.4,58.51,142172.0,58.0183,58.1474,58.0083,58.1176,142172.0
2025-03-25 15:10:00,58.51,58.56,58.45,58.54,87563.0,58.1176,58.1672,58.058,58.1474,87563.0
2025-03-25 15:20:00,58.54,58.54,58.45,58.47,83353.0,58.1474,58.1474,58.058,58.0778,83353.0
2025-03-25 15:30:00,58.48,58.5,58.21,58.33,176007.0,58.0878,58.1076,57.8196,57.9388,176007.0
2025-03-25 15:40:00,58.34,58.51,58.33,58.48,180020.0,57.9487,58.1176,57.9388,58.0878,180020.0
2025-03-25 15:50:00,58.47,58.47,58.22,58.27,1487614.0,58.0778,58.0778,57.8295,57.8792,1487614.0
2025-03-26 09:30:00,58.55,58.98,58.45,58.98,649188.0,58.1573,58.5844,58.058,58.5844,649188.0
2025-03-26 09:40:00,58.99,59.15,58.96,59.06,445686.0,58.5944,58.7533,58.5646,58.6639,445686.0
2025-03-26 09:50:00,59.07,59.16,58.96,59.0,347288.0,58.6738,58.7632,58.5646,58.6043,347288.0
2025-03-26 10:00:00,58.99,59.03,58.8,58.89,269751.0,58.5944,58.6341,58.4056,58.495,269751.0
2025-03-26 10:10:00,58.88,59.01,58.85,58.86,333672.0,58.4851,58.6142,58.4553,58.4652,333672.0
2025-03-26 10:20:00,58.85,58.85,58.68,58.73,172339.0,58.4553,58.4553,58.2864,58.3361,172339.0
2025-03-26 10:30:00,58.72,58.85,58.69,58.8,241023.0,58.3262,58.4553,58.2964,58.4056,241023.0
2025-03-26 10:40:00,58.79,58.8,58.58,58.6,121231.0,58.3957,58.4056,58.1871,58.207,121231.0
2025-03-26 10:50:00,58.61,58.67,58.49,58.54,164628.0,58.2169,58.2765,58.0977,58.1474,164628.0
2025-03-26 11:00:00,58.55,58.57,58.47,58.53,102046.0,58.1573,58.1772,58.0778,58.1374,102046.0
2025-03-26 11:10:00,58.53,58.55,58.37,58.43,60994.0,58.1374,58.1573,57.9785,58.0381,60994.0
2025-03-26 11:20:00,58.43,58.48,58.31,58.34,73825.0,58.0381,58.0878,57.9189,57.9487,73825.0
2025-03-26 11:30:00,58.34,58.53,58.32,58.51,122793.0,57.9487,58.1374,57.9289,58.1176,122793.0
2025-03-26 11:40:00,58.51,58.55,58.38,58.42,155776.0,58.1176,58.1573,57.9885,58.0282,155776.0
2025-03-26 11:50:00,58.41,58.41,58.24,58.3,347122.0,58.0183,58.0183,57.8494,57.909,347122.0
2025-03-26 12:00:00,58.31,58.44,58.28,58.37,86789.0,57.9189,58.048,57.8891,57.9785,86789.0
2025-03-26 12:10:00,58.37,58.37,58.2,58.21,380380.0,57.9785,57.9785,57.8097,57.8196,380380.0
2025-03-26 12:20:00,58.21,58.33,58.19,58.31,120441.0,57.8196,57.9388,57.7997,57.9189,120441.0
2025-03-26 12:30:00,58.31,58.38,58.28,58.33,150630.0,57.9189,57.9885,57.8891,57.9388,150630.0
2025-03-26 12:40:00,58.33,58.37,58.29,58.35,73804.0,57.9388,57.9785,57.8991,57.9587,73804.0
2025-03-26 12:50:00,58.35,58.36,58.16,58.18,53314.0,57.9587,57.9686,57.7699,57.7898,53314.0
2025-03-26 13:00:00,58.18,58.21,58.11,58.16,62991.0,57.7898,57.8196,57.7203,57.7699,62991.0
2025-03-26 13:10:00,58.16,58.2,58.07,58.11,68243.0,57.7699,57.8097,57.6805,57.7203,68243.0
2025-03-26 13:20:00,58.12,58.17,58.03,58.05,104676.0,57.7302,57.7799,57.6408,57.6607,104676.0
2025-03-26 13:30:00,58.05,58.05,57.94,57.99,179095.0,57.6607,57.6607,57.5514,57.6011,179095.0
2025-03-26 13:40:00,57.99,58.16,57.99,58.06,137928.0,57.6011,57.7699,57.6011,57.6706,137928.0
2025-03-26 13:50:00,58.06,58.07,57.96,57.97,62420.0,57.6706,57.6805,57.5713,57.5812,62420.0
2025-03-26 14:00:00,57.98,58.06,57.97,58.01,49717.0,57.5911,57.6706,57.5812,57.6209,49717.0
2025-03-26 14:10:00,58.01,58.11,58.01,58.1,33010.0,57.6209,57.7203,57.6209,57.7103,33010.0
2025-03-26 14:20:00,58.09,58.13,58.03,58.05,77304.0,57.7004,57.7401,57.6408,57.6607,77304.0
2025-03-26 14:30:00,58.04,58.07,57.99,58.03,130150.0,57.6507,57.6805,57.6011,57.6408,130150.0
2025-03-26 14:40:00,58.03,58.04,57.8,57.82,173095.0,57.6408,57.6507,57.4123,57.4322,173095.0
2025-03-26 14:50:00,57.84,57.84,57.78,57.8,51207.0,57.4521,57.4521,57.3925,57.4123,51207.0
2025-03-26 15:00:00,57.81,57.94,57.81,57.9,84652.0,57.4223,57.5514,57.4223,57.5117,84652.0
2025-03-26 15:10:00,57.9,57.99,57.84,57.97,86279.0,57.5117,57.6011,57.4521,57.5812,86279.0
2025-03-26 15:20:00,57.96,58.0,57.82,57.83,236754.0,57.5713,57.611,57.4322,57.4421,236754.0
2025-03-26 15:30:00,57.83,57.91,57.79,57.88,229882.0,57.4421,57.5216,57.4024,57.4918,229882.0
2025-03-26 15:40:00,57.88,58.03,57.87,58.03,177244.0,57.4918,57.6408,57.4819,57.6408,177244.0
2025-03-26 15:50:00,58.02,58.15,57.97,58.02,805888.0,57.6309,57.76,57.5812,57.6309,805888.0
2025-03-27 09:30:00,57.98,58.04,57.42,57.5,275361.0,57.5911,57.6507,57.0349,57.1144,275361.0
2025-03-27 09:40:00,57.5,57.69,57.33,57.65,672388.0,57.1144,57.3031,56.9455,57.2633,672388.0
2025-03-27 09:50:00,57.65,57.83,57.65,57.78,238009.0,57.2633,57.4421,57.2633,57.3925,238009.0
2025-03-27 10:00:00,57.77,57.9,57.71,57.77,113666.0,57.3825,57.5117,57.3229,57.3825,113666.0
2025-03-27 10:10:00,57.77,58.13,57.66,58.11,99744.0,57.3825,57.7401,57.2733,57.7203,99744.0
2025-03-27 10:20:00,58.11,58.11,57.91,57.96,77368.0,57.7203,57.7203,57.5216,57.5713,77368.0
2025-03-27 10:30:00,57.97,58.06,57.92,58.05,220736.0,57.5812,57.6706,57.5315,57.6607,220736.0
2025-03-27 10:40:00,58.05,58.1,57.95,58.02,197960.0,57.6607,57.7103,57.5613,57.6309,197960.0
2025-03-27 10:50:00,58.03,58.22,58.03,58.18,806787.0,57.6408,57.8295,57.6408,57.7898,806787.0
2025-03-27 11:00:00,58.18,58.21,58.12,58.14,89616.0,57.7898,57.8196,57.7302,57.7501,89616.0
2025-03-27 11:10:00,58.14,58.25,58.12,58.16,103241.0,57.7501,57.8593,57.7302,57.7699,103241.0
2025-03-27 11:20:00,58.16,58.16,57.96,57.98,87228.0,57.7699,57.7699,57.5713,57.5911,87228.0
2025-03-27 11:30:00,57.98,57.99,57.75,57.79,123033.0,57.5911,57.6011,57.3627,57.4024,123033.0
2025-03-27 11:40:00,57.79,57.79,57.67,57.69,285701.0,57.4024,57.4024,57.2832,57.3031,285701.0
2025-03-27 11:50:00,57.7,57.8,57.67,57.71,71040.0,57.313,57.4123,57.2832,57.3229,71040.0
2025-03-27 12:00:00,57.71,57.92,57.69,57.91,56890.0,57.3229,57.5315,57.3031,57.5216,56890.0
2025-03-27 12:10:00,57.91,58.0,57.86,58.0,41005.0,57.5216,57.611,57.4719,57.611,41005.0
2025-03-27 12:20:00,58.0,58.03,57.93,57.93,51532.0,57.611,57.6408,57.5415,57.5415,51532.0
2025-03-27 12:30:00,57.94,58.0,57.84,57.86,49231.0,57.5514,57.611,57.4521,57.4719,49231.0
2025-03-27 12:40:00,57.86,57.87,57.57,57.58,180253.0,57.4719,57.4819,57.1839,57.1938,180253.0
2025-03-27 12:50:00,57.57,57.59,57.42,57.43,80128.0,57.1839,57.2038,57.0349,57.0448,80128.0
2025-03-27 13:00:00,57.42,57.53,57.42,57.52,89189.0,57.0349,57.1442,57.0349,57.1342,89189.0
2025-03-27 13:10:00,57.51,57.66,57.5,57.6,40127.0,57.1243,57.2733,57.1144,57.2137,40127.0
2025-03-27 13:20:00,57.59,57.64,57.5,57.51,150999.0,57.2038,57.2534,57.1144,57.1243,150999.0
2025-03-27 13:30:00,57.5,57.53,57.39,57.45,74022.0,57.1144,57.1442,57.0051,57.0647,74022.0
2025-03-27 13:40:00,57.45,57.51,57.44,57.5,39213.0,57.0647,57.1243,57.0548,57.1144,39213.0
2025-03-27 13:50:00,57.52,57.55,57.38,57.43,242805.0,57.1342,57.164,56.9952,57.0448,242805.0
2025-03-27 14:00:00,57.43,57.59,57.42,57.56,67246.0,57.0448,57.2038,57.0349,57.174,67246.0
2025-03-27 14:10:00,57.55,57.59,57.49,57.52,104629.0,57.164,57.2038,57.1044,57.1342,104629.0
2025-03-27 14:20:00,57.52,57.56,57.47,57.51,81547.0,57.1342,57.174,57.0846,57.1243,81547.0
2025-03-27 14:30:00,57.51,57.56,57.5,57.54,118845.0,57.1243,57.174,57.1144,57.1541,118845.0
2025-03-27 14:40:00,57.54,57.59,57.52,57.58,86070.0,57.1541,57.2038,57.1342,57.1938,86070.0
2025-03-27 14:50:00,57.58,57.65,57.45,57.45,122635.0,57.1938,57.2633,57.0647,57.0647,122635.0
2025-03-27 15:00:00,57.45,57.72,57.45,57.71,143864.0,57.0647,57.3329,57.0647,57.3229,143864.0
2025-03-27 15:10:00,57.71,57.97,57.71,57.92,155441.0,57.3229,57.5812,57.3229,57.5315,155441.0
2025-03-27 15:20:00,57.92,58.0,57.9,57.99,130037.0,57.5315,57.611,57.5117,57.6011,130037.0
2025-03-27 15:30:00,57.99,58.0,57.84,57.85,164531.0,57.6011,57.611,57.4521,57.462,164531.0
2025-03-27 15:40:00,57.85,57.88,57.74,57.8,299694.0,57.462,57.4918,57.3527,57.4123,299694.0
2025-03-27 15:50:00,57.79,57.83,57.52,57.56,981072.0,57.4024,57.4421,57.1342,57.174,981072.0
2025-03-28 09:30:00,57.32,57.86,57.27,57.77,396316.0,56.9356,57.4719,56.8859,57.3825,396316.0
2025-03-28 09:40:00,57.76,57.77,57.16,57.22,193471.0,57.3726,57.3825,56.7766,56.8362,193471.0
2025-03-28 09:50:00,57.22,57.22,57.05,57.09,639244.0,56.8362,56.8362,56.6674,56.7071,639244.0
2025-03-28 10:00:00,57.08,57.13,56.63,56.71,386787.0,56.6972,56.7468,56.2502,56.3297,386787.0
2025-03-28 10:10:00,56.71,56.72,56.54,56.66,826811.0,56.3297,56.3396,56.1608,56.28,826811.0
2025-03-28 10:20:00,56.66,56.7,56.45,56.46,295196.0,56.28,56.3197,56.0714,56.0813,295196.0
2025-03-28 10:30:00,56.46,56.52,56.34,56.51,305839.0,56.0813,56.1409,55.9621,56.131,305839.0
2025-03-28 10:40:00,56.51,56.53,56.41,56.44,164936.0,56.131,56.1509,56.0317,56.0615,164936.0
2025-03-28 10:50:00,56.44,56.5,56.37,56.37,153393.0,56.0615,56.1211,55.9919,55.9919,153393.0
2025-03-28 11:00:00,56.37,56.4,56.27,56.27,121666.0,55.9919,56.0217,55.8926,55.8926,121666.0
2025-03-28 11:10:00,56.27,56.43,56.26,56.36,222567.0,55.8926,56.0515,55.8827,55.982,222567.0
2025-03-28 11:20:00,56.36,56.47,56.33,56.4,276613.0,55.982,56.0913,55.9522,56.0217,276613.0
2025-03-28 11:30:00,56.4,56.58,56.38,56.57,250318.0,56.0217,56.2005,56.0019,56.1906,250318.0
2025-03-28 11:40:00,56.55,56.58,56.41,56.46,296403.0,56.1707,56.2005,56.0317,56.0813,296403.0
2025-03-28 11:50:00,56.45,56.46,56.28,56.28,109869.0,56.0714,56.0813,55.9025,55.9025,109869.0
2025-03-28 12:00:00,56.27,56.39,56.26,56.35,119621.0,55.8926,56.0118,55.8827,55.9721,119621.0
2025-03-28 12:10:00,56.34,56.39,56.22,56.23,99037.0,55.9621,56.0118,55.8429,55.8529,99037.0
2025-03-28 12:20:00,56.23,56.26,56.15,56.16,63513.0,55.8529,55.8827,55.7734,55.7833,63513.0
2025-03-28 12:30:00,56.15,56.26,56.14,56.24,80577.0,55.7734,55.8827,55.7635,55.8628,80577.0
2025-03-28 12:40:00,56.23,56.29,56.19,56.2,118715.0,55.8529,55.9125,55.8131,55.8231,118715.0
2025-03-28 12:50:00,56.2,56.28,56.15,56.16,69304.0,55.8231,55.9025,55.7734,55.7833,69304.0
2025-03-28 13:00:00,56.15,56.15,56.03,56.07,107853.0,55.7734,55.7734,55.6542,55.6939,107853.0
2025-03-28 13:10:00,56.07,56.13,56.02,56.1,188214.0,55.6939,55.7535,55.6443,55.7237,188214.0
2025-03-28 13:20:00,56.11,56.12,55.96,55.99,63029.0,55.7337,55.7436,55.5847,55.6145,63029.0
2025-03-28 13:30:00,55.98,56.04,55.96,56.01,73096.0,55.6045,55.6641,55.5847,55.6343,73096.0
2025-03-28 13:40:00,56.02,56.13,56.0,56.09,50249.0,55.6443,55.7535,55.6244,55.7138,50249.0
2025-03-28 13:50:00,56.09,56.2,56.06,56.19,64364.0,55.7138,55.8231,55.684,55.8131,64364.0
2025-03-28 14:00:00,56.19,56.26,56.18,56.25,121897.0,55.8131,55.8827,55.8032,55.8727,121897.0
2025-03-28 14:10:00,56.25,56.31,56.22,56.28,160176.0,55.8727,55.9323,55.8429,55.9025,160176.0
2025-03-28 14:20:00,56.28,56.3,56.19,56.26,101365.0,55.9025,55.9224,55.8131,55.8827,101365.0
2025-03-28 14:30:00,56.26,56.34,56.24,56.27,68931.0,55.8827,55.9621,55.8628,55.8926,68931.0
2025-03-28 14:40:00,56.27,56.29,56.19,56.21,152119.0,55.8926,55.9125,55.8131,55.833,152119.0
2025-03-28 14:50:00,56.2,56.36,56.16,56.34,137825.0,55.8231,55.982,55.7833,55.9621,137825.0
2025-03-28 15:00:00,56.34,56.47,56.31,56.46,162985.0,55.9621,56.0913,55.9323,56.0813,162985.0
2025-03-28 15:10:00,56.46,56.48,56.31,56.4,188219.0,56.0813,56.1012,55.9323,56.0217,188219.0
2025-03-28 15:20:00,56.39,56.41,56.26,56.27,77288.0,56.0118,56.0317,55.8827,55.8926,77288.0
2025-03-28 15:30:00,56.27,56.27,56.13,56.25,268631.0,55.8926,55.8926,55.7535,55.8727,268631.0
2025-03-28 15:40:00,56.25,56.47,56.24,56.46,272553.0,55.8727,56.0913,55.8628,56.0813,272553.0
2025-03-28 15:50:00,56.47,56.52,56.3,56.39,1208807.0,56.0913,56.1409,55.9224,56.0118,1208807.0
2025-03-31 09:30:00,55.74,56.14,55.53,56.03,781284.0,55.3662,55.7635,55.1576,55.6542,781284.0
2025-03-31 09:40:00,56.03,56.05,55.51,55.7,281035.0,55.6542,55.6741,55.1377,55.3264,281035.0
2025-03-31 09:50:00,55.7,56.04,55.65,55.96,111043.0,55.3264,55.6641,55.2768,55.5847,111043.0
2025-03-31 10:00:00,55.96,56.14,55.96,56.08,167948.0,55.5847,55.7635,55.5847,55.7039,167948.0
2025-03-31 10:10:00,56.08,56.11,55.9,55.9,69373.0,55.7039,55.7337,55.5251,55.5251,69373.0
2025-03-31 10:20:00,55.92,56.14,55.91,56.04,188145.0,55.545,55.7635,55.535,55.6641,188145.0
2025-03-31 10:30:00,56.03,56.32,56.02,56.26,87191.0,55.6542,55.9423,55.6443,55.8827,87191.0
2025-03-31 10:40:00,56.23,56.33,56.17,56.26,63115.0,55.8529,55.9522,55.7933,55.8827,63115.0
2025-03-31 10:50:00,56.25,56.31,56.19,56.29,109057.0,55.8727,55.9323,55.8131,55.9125,109057.0
2025-03-31 11:00:00,56.3,56.5,56.28,56.46,123605.0,55.9224,56.1211,55.9025,56.0813,123605.0
2025-03-31 11:10:00,56.48,56.63,56.46,56.62,166640.0,56.1012,56.2502,56.0813,56.2403,166640.0
2025-03-31 11:20:00,56.62,56.65,56.41,56.43,210961.0,56.2403,56.2701,56.0317,56.0515,210961.0
2025-03-31 11:30:00,56.43,56.5,56.37,56.5,96113.0,56.0515,56.1211,55.9919,56.1211,96113.0
2025-03-31 11:40:00,56.49,56.55,56.45,56.49,178911.0,56.1111,56.1707,56.0714,56.1111,178911.0
2025-03-31 11:50:00,56.49,56.54,56.45,56.48,106486.0,56.1111,56.1608,56.0714,56.1012,106486.0
2025-03-31 12:00:00,56.49,56.51,56.34,56.4,64626.0,56.1111,56.131,55.9621,56.0217,64626.0
2025-03-31 12:10:00,56.38,56.44,56.29,56.44,73790.0,56.0019,56.0615,55.9125,56.0615,73790.0
2025-03-31 12:20:00,56.44,56.63,56.38,56.63,43044.0,56.0615,56.2502,56.0019,56.2502,43044.0
2025-03-31 12:30:00,56.63,56.63,56.51,56.59,82159.0,56.2502,56.2502,56.131,56.2105,82159.0
2025-03-31 12:40:00,56.59,56.62,56.52,56.54,59459.0,56.2105,56.2403,56.1409,56.1608,59459.0
2025-03-31 12:50:00,56.55,56.66,56.5,56.53,32316.0,56.1707,56.28,56.1211,56.1509,32316.0
2025-03-31 13:00:00,56.53,56.66,56.49,56.63,69880.0,56.1509,56.28,56.1111,56.2502,69880.0
2025-03-31 13:10:00,56.64,56.69,56.5,56.51,95827.0,56.2601,56.3098,56.1211,56.131,95827.0
2025-03-31 13:20:00,56.51,56.51,56.38,56.51,80079.0,56.131,56.131,56.0019,56.131,80079.0
2025-03-31 13:30:00,56.52,56.59,56.46,56.56,28518.0,56.1409,56.2105,56.0813,56.1807,28518.0
2025-03-31 13:40:00,56.55,56.56,56.38,56.41,68720.0,56.1707,56.1807,56.0019,56.0317,68720.0
2025-03-31 13:50:00,56.41,56.55,56.39,56.44,55938.0,56.0317,56.1707,56.0118,56.0615,55938.0
2025-03-31 14:00:00,56.45,56.78,56.44,56.78,94202.0,56.0714,56.3992,56.0615,56.3992,94202.0
2025-03-31 14:10:00,56.78,56.87,56.73,56.83,236851.0,56.3992,56.4886,56.3495,56.4488,236851.0
2025-03-31 14:20:00,56.83,56.83,56.7,56.78,99465.0,56.4488,56.4488,56.3197,56.3992,99465.0
2025-03-31 14:30:00,56.76,56.82,56.71,56.76,178217.0,56.3793,56.4389,56.3297,56.3793,178217.0
2025-03-31 14:40:00,56.75,56.8,56.61,56.72,210669.0,56.3694,56.419,56.2303,56.3396,210669.0
2025-03-31 14:50:00,56.72,56.81,56.71,56.75,113942.0,56.3396,56.429,56.3297,56.3694,113942.0
2025-03-31 15:00:00,56.75,56.94,56.75,56.9,90700.0,56.3694,56.5581,56.3694,56.5184,90700.0
2025-03-31 15:10:00,56.89,56.98,56.85,56.91,216381.0,56.5084,56.5978,56.4687,56.5283,216381.0
2025-03-31 15:20:00,56.92,56.97,56.65,56.71,206314.0,56.5382,56.5879,56.2701,56.3297,206314.0
2025-03-31 15:30:00,56.71,56.85,56.68,56.84,368574.0,56.3297,56.4687,56.2999,56.4588,368574.0
2025-03-31 15:40:00,56.84,57.09,56.82,56.86,403404.0,56.4588,56.7071,56.4389,56.4786,403404.0
2025-03-31 15:50:00,56.86,56.9,56.72,56.83,1526376.0,56.4786,56.5184,56.3396,56.4488,1526376.0
2025-04-01 09:30:00,56.72,56.72,56.02,56.16,222514.0,56.3396,56.3396,55.6443,55.7833,222514.0
2025-04-01 09:40:00,56.15,56.34,56.01,56.31,766484.0,55.7734,55.9621,55.6343,55.9323,766484.0
2025-04-01 09:50:00,56.3,56.37,56.01,56.07,282832.0,55.9224,55.9919,55.6343,55.6939,282832.0
2025-04-01 10:00:00,56.06,56.11,55.6,55.74,674351.0,55.684,55.7337,55.2271,55.3662,674351.0
2025-04-01 10:10:00,55.75,55.83,55.65,55.73,442073.0,55.3761,55.4556,55.2768,55.3562,442073.0
2025-04-01 10:20:00,55.71,55.84,55.63,55.74,183576.0,55.3364,55.4655,55.2569,55.3662,183576.0
2025-04-01 10:30:00,55.74,55.99,55.73,55.91,409058.0,55.3662,55.6145,55.3562,55.535,409058.0
2025-04-01 10:40:00,55.91,56.2,55.9,56.06,127444.0,55.535,55.8231,55.5251,55.684,127444.0
2025-04-01 10:50:00,56.07,56.35,56.05,56.35,69179.0,55.6939,55.9721,55.6741,55.9721,69179.0
2025-04-01 11:00:00,56.35,56.42,56.31,56.41,223493.0,55.9721,56.0416,55.9323,56.0317,223493.0
2025-04-01 11:10:00,56.4,56.69,56.38,56.65,168946.0,56.0217,56.3098,56.0019,56.2701,168946.0
2025-04-01 11:20:00,56.65,56.71,56.52,56.52,310358.0,56.2701,56.3297,56.1409,56.1409,310358.0
2025-04-01 11:30:00,56.52,56.55,56.46,56.51,225778.0,56.1409,56.1707,56.0813,56.131,225778.0
2025-04-01 11:40:00,56.5,56.54,56.43,56.54,198745.0,56.1211,56.1608,56.0515,56.1608,198745.0
2025-04-01 11:50:00,56.54,56.64,56.53,56.63,172360.0,56.1608,56.2601,56.1509,56.2502,172360.0
2025-04-01 12:00:00,56.63,56.74,56.59,56.7,303050.0,56.2502,56.3595,56.2105,56.3197,303050.0
2025-04-01 12:10:00,56.7,56.76,56.68,56.73,162160.0,56.3197,56.3793,56.2999,56.3495,162160.0
2025-04-01 12:20:00,56.73,56.76,56.49,56.5,171791.0,56.3495,56.3793,56.1111,56.1211,171791.0
2025-04-01 12:30:00,56.51,56.59,56.41,56.42,117389.0,56.131,56.2105,56.0317,56.0416,117389.0
2025-04-01 12:40:00,56.42,56.52,56.4,56.45,80880.0,56.0416,56.1409,56.0217,56.0714,80880.0
2025-04-01 12:50:00,56.46,56.63,56.44,56.56,36887.0,56.0813,56.2502,56.0615,56.1807,36887.0
2025-04-01 13:00:00,56.55,56.59,56.5,56.52,64084.0,56.1707,56.2105,56.1211,56.1409,64084.0
2025-04-01 13:10:00,56.51,56.54,56.42,56.43,59542.0,56.131,56.1608,56.0416,56.0515,59542.0
2025-04-01 13:20:00,56.43,56.46,56.19,56.26,81536.0,56.0515,56.0813,55.8131,55.8827,81536.0
2025-04-01 13:30:00,56.25,56.33,56.2,56.25,75936.0,55.8727,55.9522,55.8231,55.8727,75936.0
2025-04-01 13:40:00,56.26,56.34,56.19,56.3,105883.0,55.8827,55.9621,55.8131,55.9224,105883.0
2025-04-01 13:50:00,56.29,56.34,56.18,56.22,62590.0,55.9125,55.9621,55.8032,55.8429,62590.0
2025-04-01 14:00:00,56.23,56.23,55.99,56.0,107988.0,55.8529,55.8529,55.6145,55.6244,107988.0
2025-04-01 14:10:00,56.0,56.04,55.88,55.9,117819.0,55.6244,55.6641,55.5052,55.5251,117819.0
2025-04-01 14:20:00,55.9,55.93,55.83,55.86,79066.0,55.5251,55.5549,55.4556,55.4854,79066.0
2025-04-01 14:30:00,55.86,55.92,55.8,55.84,169701.0,55.4854,55.545,55.4258,55.4655,169701.0
2025-04-01 14:40:00,55.84,55.93,55.82,55.89,366493.0,55.4655,55.5549,55.4456,55.5152,366493.0
2025-04-01 14:50:00,55.87,56.04,55.81,56.0,268159.0,55.4953,55.6641,55.4357,55.6244,268159.0
2025-04-01 15:00:00,55.99,56.18,55.97,56.14,228209.0,55.6145,55.8032,55.5946,55.7635,228209.0
2025-04-01 15:10:00,56.13,56.24,56.09,56.22,319211.0,55.7535,55.8628,55.7138,55.8429,319211.0
2025-04-01 15:20:00,56.21,56.34,56.19,56.29,127727.0,55.833,55.9621,55.8131,55.9125,127727.0
2025-04-01 15:30:00,56.28,56.38,56.25,56.33,151362.0,55.9025,56.0019,55.8727,55.9522,151362.0
2025-04-01 15:40:00,56.33,56.42,56.31,56.4,211667.0,55.9522,56.0416,55.9323,56.0217,211667.0
2025-04-01 15:50:00,56.41,56.54,56.33,56.41,686828.0,56.0317,56.1608,55.9522,56.0317,686828.0
2025-04-02 09:30:00,55.65,56.51,55.56,56.47,380051.0,55.2768,56.131,55.1874,56.0913,380051.0
2025-04-02 09:40:00,56.47,56.62,56.38,56.54,184738.0,56.0913,56.2403,56.0019,56.1608,184738.0
2025-04-02 09:50:00,56.54,56.75,56.42,56.46,192930.0,56.1608,56.3694,56.0416,56.0813,192930.0
2025-04-02 10:00:00,56.45,56.71,56.42,56.59,245874.0,56.0714,56.3297,56.0416,56.2105,245874.0
2025-04-02 10:10:00,56.61,56.65,56.45,56.64,181725.0,56.2303,56.2701,56.0714,56.2601,181725.0
2025-04-02 10:20:00,56.64,56.73,56.53,56.71,277738.0,56.2601,56.3495,56.1509,56.3297,277738.0
2025-04-02 10:30:00,56.71,56.84,56.58,56.65,378994.0,56.3297,56.4588,56.2005,56.2701,378994.0
2025-04-02 10:40:00,56.65,56.73,56.59,56.72,99167.0,56.2701,56.3495,56.2105,56.3396,99167.0
2025-04-02 10:50:00,56.72,56.91,56.71,56.82,175450.0,56.3396,56.5283,56.3297,56.4389,175450.0
2025-04-02 11:00:00,56.82,56.83,56.73,56.76,194021.0,56.4389,56.4488,56.3495,56.3793,194021.0
2025-04-02 11:10:00,56.76,56.77,56.48,56.56,175148.0,56.3793,56.3893,56.1012,56.1807,175148.0
2025-04-02 11:20:00,56.55,56.76,56.54,56.71,134734.0,56.1707,56.3793,56.1608,56.3297,134734.0
2025-04-02 11:30:00,56.71,56.86,56.69,56.84,93332.0,56.3297,56.4786,56.3098,56.4588,93332.0
2025-04-02 11:40:00,56.85,56.89,56.59,56.65,246615.0,56.4687,56.5084,56.2105,56.2701,246615.0
2025-04-02 11:50:00,56.65,56.74,56.61,56.71,88324.0,56.2701,56.3595,56.2303,56.3297,88324.0
2025-04-02 12:00:00,56.7,56.8,56.68,56.7,414404.0,56.3197,56.419,56.2999,56.3197,414404.0
2025-04-02 12:10:00,56.69,56.8,56.69,56.77,565855.0,56.3098,56.419,56.3098,56.3893,565855.0
2025-04-02 12:20:00,56.76,56.82,56.71,56.78,265851.0,56.3793,56.4389,56.3297,56.3992,265851.0
2025-04-02 12:30:00,56.78,56.79,56.62,56.7,179956.0,56.3992,56.4091,56.2403,56.3197,179956.0
2025-04-02 12:40:00,56.7,56.89,56.62,56.88,163890.0,56.3197,56.5084,56.2403,56.4985,163890.0
2025-04-02 12:50:00,56.89,57.01,56.82,56.91,400463.0,56.5084,56.6276,56.4389,56.5283,400463.0
2025-04-02 13:00:00,56.91,57.08,56.9,57.07,329284.0,56.5283,56.6972,56.5184,56.6872,329284.0
2025-04-02 13:10:00,57.07,57.18,57.01,57.07,438012.0,56.6872,56.7965,56.6276,56.6872,438012.0
2025-04-02 13:20:00,57.06,57.07,56.98,57.03,182692.0,56.6773,56.6872,56.5978,56.6475,182692.0
2025-04-02 13:30:00,57.03,57.03,56.85,56.91,277817.0,56.6475,56.6475,56.4687,56.5283,277817.0
2025-04-02 13:40:00,56.91,56.93,56.66,56.69,215876.0,56.5283,56.5482,56.28,56.3098,215876.0
2025-04-02 13:50:00,56.68,56.84,56.6,56.8,226614.0,56.2999,56.4588,56.2204,56.419,226614.0
2025-04-02 14:00:00,56.79,56.81,56.65,56.67,242818.0,56.4091,56.429,56.2701,56.2899,242818.0
2025-04-02 14:10:00,56.67,56.78,56.6,56.7,130406.0,56.2899,56.3992,56.2204,56.3197,130406.0
2025-04-02 14:20:00,56.7,56.74,56.55,56.55,183482.0,56.3197,56.3595,56.1707,56.1707,183482.0
2025-04-02 14:30:00,56.55,56.85,56.53,56.84,109927.0,56.1707,56.4687,56.1509,56.4588,109927.0
2025-04-02 14:40:00,56.85,56.94,56.79,56.87,144048.0,56.4687,56.5581,56.4091,56.4886,144048.0
2025-04-02 14:50:00,56.86,56.87,56.61,56.64,149592.0,56.4786,56.4886,56.2303,56.2601,149592.0
2025-04-02 15:00:00,56.63,56.82,56.62,56.79,169517.0,56.2502,56.4389,56.2403,56.4091,169517.0
2025-04-02 15:10:00,56.78,56.87,56.74,56.83,152519.0,56.3992,56.4886,56.3595,56.4488,152519.0
2025-04-02 15:20:00,56.83,56.95,56.82,56.91,126364.0,56.4488,56.568,56.4389,56.5283,126364.0
2025-04-02 15:30:00,56.9,56.99,56.86,56.92,111982.0,56.5184,56.6078,56.4786,56.5382,111982.0
2025-04-02 15:40:00,56.92,57.13,56.89,57.11,395065.0,56.5382,56.7468,56.5084,56.727,395065.0
2025-04-02 15:50:00,57.1,57.29,56.99,57.23,979975.0,56.717,56.9058,56.6078,56.8462,979975.0
2025-04-03 09:30:00,54.3,54.6,53.89,54.25,1799470.0,53.9358,54.2338,53.5286,53.8862,1799470.0
2025-04-03 09:40:00,54.25,54.32,53.47,53.47,1613272.0,53.8862,53.9557,53.1114,53.1114,1613272.0
2025-04-03 09:50:00,53.47,53.59,53.1,53.18,850755.0,53.1114,53.2306,52.7439,52.8233,850755.0
2025-04-03 10:00:00,53.14,53.16,52.72,52.76,851273.0,52.7836,52.8035,52.3664,52.4061,851273.0
2025-04-03 10:10:00,52.76,52.87,52.59,52.63,746571.0,52.4061,52.5154,52.2373,52.277,746571.0
2025-04-03 10:20:00,52.63,52.74,52.52,52.62,802215.0,52.277,52.3863,52.1678,52.2671,802215.0
2025-04-03 10:30:00,52.61,52.72,52.31,52.38,686002.0,52.2572,52.3664,51.9592,52.0287,686002.0
2025-04-03 10:40:00,52.39,52.47,52.04,52.05,805220.0,52.0386,52.1181,51.691,51.7009,805220.0
2025-04-03 10:50:00,52.05,52.12,51.86,51.9,939039.0,51.7009,51.7704,51.5122,51.5519,939039.0
2025-04-03 11:00:00,51.89,52.22,51.88,52.05,417177.0,51.542,51.8698,51.532,51.7009,417177.0
2025-04-03 11:10:00,52.05,52.43,52.02,52.39,1070643.0,51.7009,52.0784,51.6711,52.0386,1070643.0
2025-04-03 11:20:00,52.39,52.51,52.24,52.35,716075.0,52.0386,52.1578,51.8896,51.9989,716075.0
2025-04-03 11:30:00,52.34,52.61,52.3,52.55,819095.0,51.989,52.2572,51.9492,52.1976,819095.0
2025-04-03 11:40:00,52.56,52.71,52.37,52.45,316702.0,52.2075,52.3565,52.0188,52.0982,316702.0
2025-04-03 11:50:00,52.46,52.6,52.31,52.45,313343.0,52.1082,52.2472,51.9592,52.0982,313343.0
2025-04-03 12:00:00,52.44,52.56,52.38,52.42,329570.0,52.0883,52.2075,52.0287,52.0684,329570.0
2025-04-03 12:10:00,52.42,52.57,52.39,52.55,299321.0,52.0684,52.2174,52.0386,52.1976,299321.0
2025-04-03 12:20:00,52.55,52.78,52.5,52.77,506463.0,52.1976,52.426,52.1479,52.4161,506463.0
2025-04-03 12:30:00,52.77,52.84,52.45,52.52,503409.0,52.4161,52.4856,52.0982,52.1678,503409.0
2025-04-03 12:40:00,52.52,52.78,52.51,52.62,433567.0,52.1678,52.426,52.1578,52.2671,433567.0
2025-04-03 12:50:00,52.61,52.61,52.38,52.42,292880.0,52.2572,52.2572,52.0287,52.0684,292880.0
2025-04-03 13:00:00,52.43,52.66,52.4,52.52,246437.0,52.0784,52.3068,52.0486,52.1678,246437.0
2025-04-03 13:10:00,52.5,52.6,52.46,52.5,138226.0,52.1479,52.2472,52.1082,52.1479,138226.0
2025-04-03 13:20:00,52.5,52.54,52.38,52.45,315250.0,52.1479,52.1876,52.0287,52.0982,315250.0
2025-04-03 13:30:00,52.44,52.72,52.41,52.65,298460.0,52.0883,52.3664,52.0585,52.2969,298460.0
2025-04-03 13:40:00,52.66,52.72,52.58,52.6,154527.0,52.3068,52.3664,52.2274,52.2472,154527.0
2025-04-03 13:50:00,52.61,52.61,52.46,52.48,631800.0,52.2572,52.2572,52.1082,52.128,631800.0
2025-04-03 14:00:00,52.49,52.59,52.44,52.45,175455.0,52.138,52.2373,52.0883,52.0982,175455.0
2025-04-03 14:10:00,52.45,52.46,52.13,52.15,284090.0,52.0982,52.1082,51.7804,51.8002,284090.0
2025-04-03 14:20:00,52.15,52.21,52.09,52.1,316859.0,51.8002,51.8598,51.7406,51.7506,316859.0
2025-04-03 14:30:00,52.1,52.26,51.99,52.1,517652.0,51.7506,51.9095,51.6413,51.7506,517652.0
2025-04-03 14:40:00,52.1,52.19,52.06,52.15,336814.0,51.7506,51.84,51.7108,51.8002,336814.0
2025-04-03 14:50:00,52.15,52.2,51.96,52.1,434958.0,51.8002,51.8499,51.6115,51.7506,434958.0
2025-04-03 15:00:00,52.09,52.13,51.98,52.03,267074.0,51.7406,51.7804,51.6314,51.681,267074.0
2025-04-03 15:10:00,52.03,52.06,51.61,51.79,1329882.0,51.681,51.7108,51.2639,51.4427,1329882.0
2025-04-03 15:20:00,51.79,51.87,51.68,51.8,623554.0,51.4427,51.5221,51.3334,51.4526,623554.0
2025-04-03 15:30:00,51.8,51.8,51.58,51.68,1139699.0,51.4526,51.4526,51.2341,51.3334,1139699.0
2025-04-03 15:40:00,51.68,51.78,51.43,51.53,2016891.0,51.3334,51.4327,51.0851,51.1844,2016891.0
2025-04-03 15:50:00,51.53,51.54,51.23,51.29,4712132.0,51.1844,51.1943,50.8864,50.946,4712132.0
2025-04-04 09:30:00,49.22,49.32,48.31,48.55,1444559.0,48.8899,48.9892,47.986,48.2244,1444559.0
2025-04-04 09:40:00,48.52,48.71,48.08,48.37,2447311.0,48.1946,48.3833,47.7575,48.0456,2447311.0
2025-04-04 09:50:00,48.36,48.9,48.33,48.7,1065490.0,48.0357,48.572,48.0059,48.3734,1065490.0
2025-04-04 10:00:00,48.7,48.8,48.25,48.26,779224.0,48.3734,48.4727,47.9264,47.9363,779224.0
2025-04-04 10:10:00,48.26,48.26,48.0,48.02,721928.0,47.9363,47.9363,47.6781,47.6979,721928.0
2025-04-04 10:20:00,48.01,48.14,47.94,47.94,917982.0,47.688,47.8171,47.6185,47.6185,917982.0
2025-04-04 10:30:00,47.95,48.17,47.71,47.8,806670.0,47.6284,47.8469,47.39,47.4794,806670.0
2025-04-04 10:40:00,47.81,47.87,47.32,47.32,598632.0,47.4893,47.5489,47.0026,47.0026,598632.0
2025-04-04 10:50:00,47.31,48.02,47.13,47.87,1599315.0,46.9927,47.6979,46.8139,47.5489,1599315.0
2025-04-04 11:00:00,47.86,48.65,47.8,48.43,1110274.0,47.539,48.3237,47.4794,48.1052,1110274.0
2025-04-04 11:10:00,48.46,49.18,48.43,48.89,918457.0,48.135,48.8502,48.1052,48.5621,918457.0
2025-04-04 11:20:00,48.89,49.15,48.39,48.4,918173.0,48.5621,48.8204,48.0655,48.0754,918173.0
2025-04-04 11:30:00,48.41,48.61,47.89,47.95,670462.0,48.0853,48.284,47.5688,47.6284,670462.0
2025-04-04 11:40:00,47.94,48.18,47.81,48.07,674936.0,47.6185,47.8569,47.4893,47.7476,674936.0
2025-04-04 11:50:00,48.08,48.32,47.72,47.77,887327.0,47.7575,47.9959,47.3999,47.4496,887327.0
2025-04-04 12:00:00,47.79,48.31,47.76,48.12,659021.0,47.4695,47.986,47.4397,47.7973,659021.0
2025-04-04 12:10:00,48.11,48.51,47.97,48.02,583494.0,47.7873,48.1846,47.6483,47.6979,583494.0
2025-04-04 12:20:00,48.02,48.1,47.88,48.05,683220.0,47.6979,47.7774,47.5589,47.7277,683220.0
2025-04-04 12:30:00,48.05,48.42,47.94,48.39,485309.0,47.7277,48.0953,47.6185,48.0655,485309.0
2025-04-04 12:40:00,48.4,48.47,48.01,48.03,393101.0,48.0754,48.1449,47.688,47.7079,393101.0
2025-04-04 12:50:00,48.02,48.34,47.96,48.22,519843.0,47.6979,48.0158,47.6383,47.8966,519843.0
2025-04-04 13:00:00,48.21,48.42,48.12,48.25,665401.0,47.8867,48.0953,47.7973,47.9264,665401.0
2025-04-04 13:10:00,48.25,48.27,47.84,48.03,378676.0,47.9264,47.9463,47.5191,47.7079,378676.0
2025-04-04 13:20:00,48.04,48.55,48.0,48.35,598807.0,47.7178,48.2244,47.6781,48.0257,598807.0
2025-04-04 13:30:00,48.35,48.7,48.17,48.64,623453.0,48.0257,48.3734,47.8469,48.3138,623453.0
2025-04-04 13:40:00,48.63,49.06,48.54,49.01,516775.0,48.3038,48.731,48.2144,48.6813,516775.0
2025-04-04 13:50:00,49.01,49.1,48.7,49.09,654915.0,48.6813,48.7707,48.3734,48.7608,654915.0
2025-04-04 14:00:00,49.09,49.32,48.96,49.0,563462.0,48.7608,48.9892,48.6316,48.6714,563462.0
2025-04-04 14:10:00,49.0,49.2,48.95,49.12,609506.0,48.6714,48.87,48.6217,48.7906,609506.0
2025-04-04 14:20:00,49.13,49.2,48.84,48.88,466085.0,48.8005,48.87,48.5124,48.5522,466085.0
2025-04-04 14:30:00,48.89,48.97,48.71,48.79,416757.0,48.5621,48.6416,48.3833,48.4628,416757.0
2025-04-04 14:40:00,48.79,48.88,48.61,48.87,563524.0,48.4628,48.5522,48.284,48.5422,563524.0
2025-04-04 14:50:00,48.88,48.98,48.73,48.85,441396.0,48.5522,48.6515,48.4032,48.5224,441396.0
2025-04-04 15:00:00,48.85,48.93,48.69,48.82,283207.0,48.5224,48.6018,48.3634,48.4926,283207.0
2025-04-04 15:10:00,48.83,49.09,48.76,48.91,650773.0,48.5025,48.7608,48.433,48.582,650773.0
2025-04-04 15:20:00,48.91,49.4,48.91,49.27,548705.0,48.582,49.0687,48.582,48.9396,548705.0
2025-04-04 15:30:00,49.26,49.66,49.21,49.41,992345.0,48.9296,49.3269,48.88,49.0786,992345.0
2025-04-04 15:40:00,49.41,49.64,49.26,49.34,1693879.0,49.0786,49.3071,48.9296,49.0091,1693879.0
2025-04-04 15:50:00,49.34,49.34,48.99,49.26,2157349.0,49.0091,49.0091,48.6614,48.9296,2157349.0
2025-04-07 09:30:00,47.5,47.97,47.4,47.77,1456985.0,47.1814,47.6483,47.0821,47.4496,1456985.0
2025-04-07 09:40:00,47.76,47.82,47.06,47.67,1086729.0,47.4397,47.4993,46.7444,47.3503,1086729.0
2025-04-07 09:50:00,47.64,48.4,47.6,48.3,1121869.0,47.3205,48.0754,47.2808,47.9761,1121869.0
2025-04-07 10:00:00,48.3,48.54,47.89,48.08,1297780.0,47.9761,48.2144,47.5688,47.7575,1297780.0
2025-04-07 10:10:00,48.07,51.89,48.05,50.89,2801767.0,47.7476,51.542,47.7277,50.5487,2801767.0
2025-04-07 10:20:00,50.9,50.9,48.56,48.58,1837341.0,50.5586,50.5586,48.2343,48.2542,1837341.0
2025-04-07 10:30:00,48.59,49.57,48.28,48.29,1054003.0,48.2641,49.2375,47.9562,47.9661,1054003.0
2025-04-07 10:40:00,48.28,49.21,48.27,49.14,514732.0,47.9562,48.88,47.9463,48.8104,514732.0
2025-04-07 10:50:00,49.16,50.36,49.07,49.96,1115311.0,48.8303,50.0222,48.7409,49.6249,1115311.0
2025-04-07 11:00:00,50.01,50.49,49.51,49.55,696509.0,49.6746,50.1514,49.1779,49.2177,696509.0
2025-04-07 11:10:00,49.52,49.72,48.43,48.93,1226380.0,49.1879,49.3865,48.1052,48.6018,1226380.0
2025-04-07 11:20:00,48.89,49.28,48.48,48.56,540415.0,48.5621,48.9495,48.1549,48.2343,540415.0
2025-04-07 11:30:00,48.58,49.41,48.58,49.18,371452.0,48.2542,49.0786,48.2542,48.8502,371452.0
2025-04-07 11:40:00,49.19,49.93,49.17,49.67,354602.0,48.8601,49.5951,48.8402,49.3369,354602.0
2025-04-07 11:50:00,49.68,49.84,49.28,49.33,312601.0,49.3468,49.5057,48.9495,48.9991,312601.0
2025-04-07 12:00:00,49.31,49.38,48.97,49.03,275751.0,48.9793,49.0488,48.6416,48.7012,275751.0
2025-04-07 12:10:00,49.02,49.29,48.79,49.05,254292.0,48.6912,48.9594,48.4628,48.721,254292.0
2025-04-07 12:20:00,49.03,49.37,48.74,49.23,324977.0,48.7012,49.0389,48.4131,48.8998,324977.0
2025-04-07 12:30:00,49.23,49.51,49.11,49.13,227621.0,48.8998,49.1779,48.7806,48.8005,227621.0
2025-04-07 12:40:00,49.12,49.26,48.54,48.62,415895.0,48.7906,48.9296,48.2144,48.2939,415895.0
2025-04-07 12:50:00,48.64,48.86,48.51,48.65,342907.0,48.3138,48.5323,48.1846,48.3237,342907.0
2025-04-07 13:00:00,48.64,49.63,48.64,48.91,614228.0,48.3138,49.2971,48.3138,48.582,614228.0
2025-04-07 13:10:00,48.92,49.57,48.75,49.46,268128.0,48.5919,49.2375,48.423,49.1283,268128.0
2025-04-07 13:20:00,49.48,49.66,49.22,49.62,366021.0,49.1481,49.3269,48.8899,49.2872,366021.0
2025-04-07 13:30:00,49.62,49.69,49.18,49.59,371863.0,49.2872,49.3567,48.8502,49.2574,371863.0
2025-04-07 13:40:00,49.61,50.11,49.36,49.84,799382.0,49.2773,49.7739,49.0289,49.5057,799382.0
2025-04-07 13:50:00,49.85,49.95,49.63,49.92,707670.0,49.5157,49.615,49.2971,49.5852,707670.0
2025-04-07 14:00:00,49.92,50.06,49.41,49.54,458188.0,49.5852,49.7243,49.0786,49.2077,458188.0
2025-04-07 14:10:00,49.53,49.83,49.32,49.79,552635.0,49.1978,49.4958,48.9892,49.4561,552635.0
2025-04-07 14:20:00,49.78,49.91,49.03,49.1,438399.0,49.4461,49.5753,48.7012,48.7707,438399.0
2025-04-07 14:30:00,49.1,49.52,49.07,49.47,395131.0,48.7707,49.1879,48.7409,49.1382,395131.0
2025-04-07 14:40:00,49.48,49.67,49.1,49.35,450313.0,49.1481,49.3369,48.7707,49.019,450313.0
2025-04-07 14:50:00,49.35,49.36,48.88,48.97,363265.0,49.019,49.0289,48.5522,48.6416,363265.0
2025-04-07 15:00:00,48.98,49.44,48.96,49.18,368952.0,48.6515,49.1084,48.6316,48.8502,368952.0
2025-04-07 15:10:00,49.17,49.68,49.08,49.63,425088.0,48.8402,49.3468,48.7508,49.2971,425088.0
2025-04-07 15:20:00,49.61,49.65,49.01,49.02,396241.0,49.2773,49.317,48.6813,48.6912,396241.0
2025-04-07 15:30:00,49.03,49.75,49.03,49.4,504116.0,48.7012,49.4163,48.7012,49.0687,504116.0
2025-04-07 15:40:00,49.41,49.44,48.92,49.12,448885.0,49.0786,49.1084,48.5919,48.7906,448885.0
2025-04-07 15:50:00,49.11,49.38,49.01,49.29,1209338.0,48.7806,49.0488,48.6813,48.9594,1209338.0
2025-04-08 09:30:00,50.95,51.22,50.5,50.75,1217012.0,50.6083,50.8765,50.1613,50.4096,1217012.0
2025-04-08 09:40:00,50.73,51.2,50.61,50.94,610491.0,50.3898,50.8566,50.2706,50.5984,610491.0
2025-04-08 09:50:00,50.96,51.52,50.79,51.42,461368.0,50.6182,51.1745,50.4494,51.0751,461368.0
2025-04-08 10:00:00,51.41,51.64,51.27,51.53,512179.0,51.0652,51.2937,50.9261,51.1844,512179.0
2025-04-08 10:10:00,51.54,51.73,51.37,51.41,406825.0,51.1943,51.3831,51.0255,51.0652,406825.0
2025-04-08 10:20:00,51.42,51.56,51.23,51.41,468127.0,51.0751,51.2142,50.8864,51.0652,468127.0
2025-04-08 10:30:00,51.41,51.49,51.18,51.36,394259.0,51.0652,51.1447,50.8367,51.0155,394259.0
2025-04-08 10:40:00,51.37,51.39,50.99,51.03,411215.0,51.0255,51.0453,50.648,50.6877,411215.0
2025-04-08 10:50:00,51.03,51.09,50.6,50.6,774904.0,50.6877,50.7473,50.2606,50.2606,774904.0
2025-04-08 11:00:00,50.61,50.78,50.58,50.7,357328.0,50.2706,50.4394,50.2408,50.36,357328.0
2025-04-08 11:10:00,50.7,50.72,50.24,50.41,530712.0,50.36,50.3798,49.903,50.0719,530712.0
2025-04-08 11:20:00,50.41,50.58,50.24,50.25,463948.0,50.0719,50.2408,49.903,49.913,463948.0
2025-04-08 11:30:00,50.25,50.74,50.21,50.66,300324.0,49.913,50.3997,49.8732,50.3202,300324.0
2025-04-08 11:40:00,50.67,50.81,50.57,50.62,144791.0,50.3302,50.4692,50.2308,50.2805,144791.0
2025-04-08 11:50:00,50.62,50.82,50.47,50.75,688189.0,50.2805,50.4792,50.1315,50.4096,688189.0
2025-04-08 12:00:00,50.75,50.79,50.53,50.54,288844.0,50.4096,50.4494,50.1911,50.201,288844.0
2025-04-08 12:10:00,50.56,50.64,50.21,50.25,438241.0,50.2209,50.3004,49.8732,49.913,438241.0
2025-04-08 12:20:00,50.23,50.36,50.09,50.18,392992.0,49.8931,50.0222,49.7541,49.8434,392992.0
2025-04-08 12:30:00,50.18,50.28,49.68,49.75,493212.0,49.8434,49.9428,49.3468,49.4163,493212.0
2025-04-08 12:40:00,49.73,49.9,49.52,49.82,699014.0,49.3965,49.5653,49.1879,49.4859,699014.0
2025-04-08 12:50:00,49.83,49.88,49.4,49.42,339874.0,49.4958,49.5455,49.0687,49.0885,339874.0
2025-04-08 13:00:00,49.43,49.72,49.21,49.23,235820.0,49.0985,49.3865,48.88,48.8998,235820.0
2025-04-08 13:10:00,49.22,49.55,48.96,49.34,508804.0,48.8899,49.2177,48.6316,49.0091,508804.0
2025-04-08 13:20:00,49.32,49.46,49.13,49.22,348572.0,48.9892,49.1283,48.8005,48.8899,348572.0
2025-04-08 13:30:00,49.18,49.75,49.17,49.64,527638.0,48.8502,49.4163,48.8402,49.3071,527638.0
2025-04-08 13:40:00,49.64,50.04,49.55,49.56,210541.0,49.3071,49.7044,49.2177,49.2276,210541.0
2025-04-08 13:50:00,49.54,49.85,49.47,49.82,134039.0,49.2077,49.5157,49.1382,49.4859,134039.0
2025-04-08 14:00:00,49.8,49.89,49.47,49.57,117592.0,49.466,49.5554,49.1382,49.2375,117592.0
2025-04-08 14:10:00,49.57,49.78,49.46,49.73,128582.0,49.2375,49.4461,49.1283,49.3965,128582.0
2025-04-08 14:20:00,49.72,49.73,49.15,49.18,499296.0,49.3865,49.3965,48.8204,48.8502,499296.0
2025-04-08 14:30:00,49.2,50.01,49.19,49.24,342730.0,48.87,49.6746,48.8601,48.9098,342730.0
2025-04-08 14:40:00,49.24,49.4,49.04,49.28,308004.0,48.9098,49.0687,48.7111,48.9495,308004.0
2025-04-08 14:50:00,49.28,49.38,49.0,49.01,114402.0,48.9495,49.0488,48.6714,48.6813,114402.0
2025-04-08 15:00:00,49.01,49.08,48.75,48.75,296230.0,48.6813,48.7508,48.423,48.423,296230.0
2025-04-08 15:10:00,48.75,48.84,48.33,48.38,347527.0,48.423,48.5124,48.0059,48.0555,347527.0
2025-04-08 15:20:00,48.38,48.86,48.34,48.75,618783.0,48.0555,48.5323,48.0158,48.423,618783.0
2025-04-08 15:30:00,48.75,48.82,48.14,48.16,440927.0,48.423,48.4926,47.8171,47.837,440927.0
2025-04-08 15:40:00,48.18,48.54,47.98,48.02,750355.0,47.8569,48.2144,47.6582,47.6979,750355.0
2025-04-08 15:50:00,48.02,48.85,48.02,48.82,1993570.0,47.6979,48.5224,47.6979,48.4926,1993570.0
2025-04-09 09:30:00,48.03,48.98,48.01,48.95,1107681.0,47.7079,48.6515,47.688,48.6217,1107681.0
2025-04-09 09:40:00,49.0,49.15,48.36,48.57,601849.0,48.6714,48.8204,48.0357,48.2442,601849.0
2025-04-09 09:50:00,48.57,48.87,48.43,48.62,738055.0,48.2442,48.5422,48.1052,48.2939,738055.0
2025-04-09 10:00:00,48.6,49.1,48.29,48.3,572443.0,48.274,48.7707,47.9661,47.9761,572443.0
2025-04-09 10:10:00,48.29,48.49,48.06,48.39,416506.0,47.9661,48.1648,47.7377,48.0655,416506.0
2025-04-09 10:20:00,48.37,48.49,48.07,48.25,482213.0,48.0456,48.1648,47.7476,47.9264,482213.0
2025-04-09 10:30:00,48.25,48.56,48.19,48.29,309022.0,47.9264,48.2343,47.8668,47.9661,309022.0
2025-04-09 10:40:00,48.26,48.27,47.83,47.85,408066.0,47.9363,47.9463,47.5092,47.5291,408066.0
2025-04-09 10:50:00,47.85,47.9,47.51,47.54,550707.0,47.5291,47.5787,47.1914,47.2212,550707.0
2025-04-09 11:00:00,47.54,48.04,47.54,47.84,574876.0,47.2212,47.7178,47.2212,47.5191,574876.0
2025-04-09 11:10:00,47.85,48.05,47.7,47.87,611115.0,47.5291,47.7277,47.3801,47.5489,611115.0
2025-04-09 11:20:00,47.87,48.01,47.65,47.71,440232.0,47.5489,47.688,47.3304,47.39,440232.0
2025-04-09 11:30:00,47.71,47.91,47.39,47.4,430933.0,47.39,47.5887,47.0722,47.0821,430933.0
2025-04-09 11:40:00,47.4,47.66,47.22,47.53,486738.0,47.0821,47.3403,46.9033,47.2112,486738.0
2025-04-09 11:50:00,47.52,47.65,47.29,47.39,274255.0,47.2013,47.3304,46.9728,47.0722,274255.0
2025-04-09 12:00:00,47.39,47.54,47.25,47.49,311590.0,47.0722,47.2212,46.9331,47.1715,311590.0
2025-04-09 12:10:00,47.5,47.8,47.44,47.65,423078.0,47.1814,47.4794,47.1218,47.3304,423078.0
2025-04-09 12:20:00,47.65,47.71,47.47,47.48,205507.0,47.3304,47.39,47.1516,47.1616,205507.0
2025-04-09 12:30:00,47.48,47.79,47.42,47.68,195579.0,47.1616,47.4695,47.102,47.3602,195579.0
2025-04-09 12:40:00,47.69,47.73,47.54,47.7,489009.0,47.3701,47.4099,47.2212,47.3801,489009.0
2025-04-09 12:50:00,47.71,47.88,47.58,47.63,349075.0,47.39,47.5589,47.2609,47.3106,349075.0
2025-04-09 13:00:00,47.64,48.48,47.63,47.83,619685.0,47.3205,48.1549,47.3106,47.5092,619685.0
2025-04-09 13:10:00,47.84,49.22,47.28,49.08,1283047.0,47.5191,48.8899,46.9629,48.7508,1283047.0
2025-04-09 13:20:00,49.06,52.29,48.8,50.93,4504795.0,48.731,51.9393,48.4727,50.5884,4504795.0
2025-04-09 13:30:00,51.0,52.29,50.71,51.36,1534961.0,50.6579,51.9393,50.3699,51.0155,1534961.0
2025-04-09 13:40:00,51.38,51.99,51.09,51.66,1005021.0,51.0354,51.6413,50.7473,51.3135,1005021.0
2025-04-09 13:50:00,51.7,52.28,51.44,52.23,1011889.0,51.3533,51.9294,51.095,51.8797,1011889.0
2025-04-09 14:00:00,52.23,53.0,51.88,52.22,1290384.0,51.8797,52.6445,51.532,51.8698,1290384.0
2025-04-09 14:10:00,52.21,53.05,52.17,52.62,973194.0,51.8598,52.6942,51.8201,52.2671,973194.0
2025-04-09 14:20:00,52.6,53.14,52.38,53.08,958519.0,52.2472,52.7836,52.0287,52.724,958519.0
2025-04-09 14:30:00,53.09,53.37,52.84,53.2,1115759.0,52.7339,53.0121,52.4856,52.8432,1115759.0
2025-04-09 14:40:00,53.2,53.28,52.35,52.84,830260.0,52.8432,52.9227,51.9989,52.4856,830260.0
2025-04-09 14:50:00,52.84,52.94,51.88,51.9,668660.0,52.4856,52.5849,51.532,51.5519,668660.0
2025-04-09 15:00:00,51.93,52.43,51.76,52.02,837679.0,51.5817,52.0784,51.4129,51.6711,837679.0
2025-04-09 15:10:00,52.04,52.67,52.02,52.64,469563.0,51.691,52.3167,51.6711,52.2869,469563.0
2025-04-09 15:20:00,52.65,52.91,52.49,52.8,560140.0,52.2969,52.5551,52.138,52.4459,560140.0
2025-04-09 15:30:00,52.8,53.08,52.32,52.52,635005.0,52.4459,52.724,51.9691,52.1678,635005.0
2025-04-09 15:40:00,52.52,52.79,52.33,52.63,745423.0,52.1678,52.4359,51.979,52.277,745423.0
2025-04-09 15:50:00,52.64,53.08,52.45,52.62,2788377.0,52.2869,52.724,52.0982,52.2671,2788377.0
2025-04-10 09:30:00,51.11,51.34,50.68,50.91,1113374.0,50.7672,50.9957,50.3401,50.5686,1113374.0
2025-04-10 09:40:00,50.92,50.98,50.47,50.54,1005464.0,50.5785,50.6381,50.1315,50.201,1005464.0
2025-04-10 09:50:00,50.54,50.77,50.06,50.08,778932.0,50.201,50.4295,49.7243,49.7441,778932.0
2025-04-10 10:00:00,50.07,50.28,49.87,49.99,615751.0,49.7342,49.9428,49.5355,49.6547,615751.0
2025-04-10 10:10:00,49.99,50.18,49.75,49.96,483675.0,49.6547,49.8434,49.4163,49.6249,483675.0
2025-04-10 10:20:00,49.97,50.31,49.92,50.02,711720.0,49.6349,49.9726,49.5852,49.6845,711720.0
2025-04-10 10:30:00,50.02,50.27,50.01,50.12,471837.0,49.6845,49.9328,49.6746,49.7839,471837.0
2025-04-10 10:40:00,50.11,50.28,49.81,49.88,385625.0,49.7739,49.9428,49.4759,49.5455,385625.0
2025-04-10 10:50:00,49.86,49.96,49.59,49.62,473611.0,49.5256,49.6249,49.2574,49.2872,473611.0
2025-04-10 11:00:00,49.61,49.84,49.46,49.8,612878.0,49.2773,49.5057,49.1283,49.466,612878.0
2025-04-10 11:10:00,49.79,49.8,49.32,49.38,798063.0,49.4561,49.466,48.9892,49.0488,798063.0
2025-04-10 11:20:00,49.38,49.44,49.16,49.16,630160.0,49.0488,49.1084,48.8303,48.8303,630160.0
2025-04-10 11:30:00,49.16,49.27,49.05,49.11,533681.0,48.8303,48.9396,48.721,48.7806,533681.0
2025-04-10 11:40:00,49.1,49.29,49.07,49.08,391951.0,48.7707,48.9594,48.7409,48.7508,391951.0
2025-04-10 11:50:00,49.08,49.22,48.95,49.06,833263.0,48.7508,48.8899,48.6217,48.731,833263.0
2025-04-10 12:00:00,49.05,49.33,48.89,49.04,471207.0,48.721,48.9991,48.5621,48.7111,471207.0
2025-04-10 12:10:00,49.03,49.1,48.6,48.66,878276.0,48.7012,48.7707,48.274,48.3336,878276.0
2025-04-10 12:20:00,48.65,48.65,48.0,48.16,961185.0,48.3237,48.3237,47.6781,47.837,961185.0
2025-04-10 12:30:00,48.13,48.74,48.12,48.58,589485.0,47.8072,48.4131,47.7973,48.2542,589485.0
2025-04-10 12:40:00,48.58,48.86,48.37,48.79,619818.0,48.2542,48.5323,48.0456,48.4628,619818.0
2025-04-10 12:50:00,48.79,48.9,48.46,48.64,481512.0,48.4628,48.572,48.135,48.3138,481512.0
2025-04-10 13:00:00,48.63,49.26,48.33,48.38,829061.0,48.3038,48.9296,48.0059,48.0555,829061.0
2025-04-10 13:10:00,48.39,48.41,47.95,48.21,903735.0,48.0655,48.0853,47.6284,47.8867,903735.0
2025-04-10 13:20:00,48.21,48.67,48.03,48.65,577213.0,47.8867,48.3436,47.7079,48.3237,577213.0
2025-04-10 13:30:00,48.61,48.88,48.45,48.57,313664.0,48.284,48.5522,48.1251,48.2442,313664.0
2025-04-10 13:40:00,48.58,49.27,48.51,49.05,562856.0,48.2542,48.9396,48.1846,48.721,562856.0
2025-04-10 13:50:00,49.06,49.46,48.87,49.26,343766.0,48.731,49.1283,48.5422,48.9296,343766.0
2025-04-10 14:00:00,49.27,49.59,49.03,49.04,654825.0,48.9396,49.2574,48.7012,48.7111,654825.0
2025-04-10 14:10:00,49.03,49.1,48.71,48.96,406768.0,48.7012,48.7707,48.3833,48.6316,406768.0
2025-04-10 14:20:00,48.99,49.54,48.97,49.43,278435.0,48.6614,49.2077,48.6416,49.0985,278435.0
2025-04-10 14:30:00,49.44,49.55,49.09,49.24,380709.0,49.1084,49.2177,48.7608,48.9098,380709.0
2025-04-10 14:40:00,49.24,49.54,48.92,49.08,445524.0,48.9098,49.2077,48.5919,48.7508,445524.0
2025-04-10 14:50:00,49.1,49.24,48.66,48.9,312507.0,48.7707,48.9098,48.3336,48.572,312507.0
2025-04-10 15:00:00,48.9,49.29,48.77,48.8,350633.0,48.572,48.9594,48.4429,48.4727,350633.0
2025-04-10 15:10:00,48.81,49.2,48.76,49.11,338146.0,48.4826,48.87,48.433,48.7806,338146.0
2025-04-10 15:20:00,49.11,49.25,48.55,48.58,471276.0,48.7806,48.9197,48.2244,48.2542,471276.0
2025-04-10 15:30:00,48.57,48.98,48.56,48.64,859560.0,48.2442,48.6515,48.2343,48.3138,859560.0
2025-04-10 15:40:00,48.65,48.74,48.26,48.68,928953.0,48.3237,48.4131,47.9363,48.3535,928953.0
2025-04-10 15:50:00,48.66,49.38,48.65,49.31,2587661.0,48.3336,49.0488,48.3237,48.9793,2587661.0
2025-04-11 09:30:00,48.75,48.98,48.23,48.76,1471296.0,48.423,48.6515,47.9065,48.433,1471296.0
2025-04-11 09:40:00,48.77,49.28,48.48,49.13,569911.0,48.4429,48.9495,48.1549,48.8005,569911.0
2025-04-11 09:50:00,49.14,49.27,48.85,48.88,539873.0,48.8104,48.9396,48.5224,48.5522,539873.0
2025-04-11 10:00:00,48.83,49.1,48.48,48.82,753236.0,48.5025,48.7707,48.1549,48.4926,753236.0
2025-04-11 10:10:00,48.86,48.94,48.29,48.32,458540.0,48.5323,48.6118,47.9661,47.9959,458540.0
2025-04-11 10:20:00,48.33,48.37,47.93,47.98,852250.0,48.0059,48.0456,47.6085,47.6582,852250.0
2025-04-11 10:30:00,47.98,48.41,47.92,48.29,735309.0,47.6582,48.0853,47.5986,47.9661,735309.0
2025-04-11 10:40:00,48.26,48.58,48.14,48.49,429389.0,47.9363,48.2542,47.8171,48.1648,429389.0
2025-04-11 10:50:00,48.48,48.48,48.12,48.15,606131.0,48.1549,48.1549,47.7973,47.8271,606131.0
2025-04-11 11:00:00,48.13,48.73,48.07,48.18,652104.0,47.8072,48.4032,47.7476,47.8569,652104.0
2025-04-11 11:10:00,48.18,48.25,47.9,47.99,403310.0,47.8569,47.9264,47.5787,47.6681,403310.0
2025-04-11 11:20:00,47.97,48.11,47.82,48.02,623848.0,47.6483,47.7873,47.4993,47.6979,623848.0
2025-04-11 11:30:00,48.01,48.26,47.87,48.24,769915.0,47.688,47.9363,47.5489,47.9165,769915.0
2025-04-11 11:40:00,48.23,48.26,47.96,48.21,781851.0,47.9065,47.9363,47.6383,47.8867,781851.0
2025-04-11 11:50:00,48.21,48.38,48.12,48.38,306817.0,47.8867,48.0555,47.7973,48.0555,306817.0
2025-04-11 12:00:00,48.39,48.4,48.14,48.22,443192.0,48.0655,48.0754,47.8171,47.8966,443192.0
2025-04-11 12:10:00,48.22,48.47,48.21,48.42,160897.0,47.8966,48.1449,47.8867,48.0953,160897.0
2025-04-11 12:20:00,48.41,48.43,48.11,48.29,164649.0,48.0853,48.1052,47.7873,47.9661,164649.0
2025-04-11 12:30:00,48.3,48.78,48.3,48.67,363870.0,47.9761,48.4528,47.9761,48.3436,363870.0
2025-04-11 12:40:00,48.68,48.86,48.6,48.84,298218.0,48.3535,48.5323,48.274,48.5124,298218.0
2025-04-11 12:50:00,48.85,48.96,48.69,48.82,510565.0,48.5224,48.6316,48.3634,48.4926,510565.0
2025-04-11 13:00:00,48.83,49.07,48.74,48.91,585187.0,48.5025,48.7409,48.4131,48.582,585187.0
2025-04-11 13:10:00,48.91,48.96,48.73,48.76,130326.0,48.582,48.6316,48.4032,48.433,130326.0
2025-04-11 13:20:00,48.76,49.01,48.6,48.62,791074.0,48.433,48.6813,48.274,48.2939,791074.0
2025-04-11 13:30:00,48.63,49.14,48.59,49.11,208836.0,48.3038,48.8104,48.2641,48.7806,208836.0
2025-04-11 13:40:00,49.12,49.6,49.06,49.52,639369.0,48.7906,49.2673,48.731,49.1879,639369.0
2025-04-11 13:50:00,49.51,49.76,49.41,49.5,508472.0,49.1779,49.4263,49.0786,49.168,508472.0
2025-04-11 14:00:00,49.49,49.53,49.27,49.33,184825.0,49.1581,49.1978,48.9396,48.9991,184825.0
2025-04-11 14:10:00,49.33,49.37,49.04,49.1,175065.0,48.9991,49.0389,48.7111,48.7707,175065.0
2025-04-11 14:20:00,49.09,49.12,48.9,49.04,174671.0,48.7608,48.7906,48.572,48.7111,174671.0
2025-04-11 14:30:00,49.05,49.18,48.98,49.07,203431.0,48.721,48.8502,48.6515,48.7409,203431.0
2025-04-11 14:40:00,49.07,49.18,49.02,49.16,232309.0,48.7409,48.8502,48.6912,48.8303,232309.0
2025-04-11 14:50:00,49.16,49.17,48.93,48.94,308864.0,48.8303,48.8402,48.6018,48.6118,308864.0
2025-04-11 15:00:00,48.94,49.26,48.92,49.25,455491.0,48.6118,48.9296,48.5919,48.9197,455491.0
2025-04-11 15:10:00,49.26,49.34,49.14,49.29,542253.0,48.9296,49.0091,48.8104,48.9594,542253.0
2025-04-11 15:20:00,49.29,49.44,49.22,49.3,532232.0,48.9594,49.1084,48.8899,48.9694,532232.0
2025-04-11 15:30:00,49.29,49.35,49.05,49.19,903067.0,48.9594,49.019,48.721,48.8601,903067.0
2025-04-11 15:40:00,49.2,49.27,49.08,49.21,748073.0,48.87,48.9396,48.7508,48.88,748073.0
2025-04-11 15:50:00,49.22,49.35,49.09,49.25,1394223.0,48.8899,49.019,48.7608,48.9197,1394223.0
2025-04-14 09:30:00,50.01,50.21,49.57,49.8,590296.0,49.6746,49.8732,49.2375,49.466,590296.0
2025-04-14 09:40:00,49.8,49.95,49.49,49.95,407519.0,49.466,49.615,49.1581,49.615,407519.0
2025-04-14 09:50:00,49.94,49.99,49.6,49.73,395946.0,49.6051,49.6547,49.2673,49.3965,395946.0
2025-04-14 10:00:00,49.75,50.05,49.64,49.79,344405.0,49.4163,49.7143,49.3071,49.4561,344405.0
2025-04-14 10:10:00,49.79,49.9,49.59,49.69,245336.0,49.4561,49.5653,49.2574,49.3567,245336.0
2025-04-14 10:20:00,49.7,49.77,49.54,49.69,689125.0,49.3667,49.4362,49.2077,49.3567,689125.0
2025-04-14 10:30:00,49.7,49.77,49.47,49.7,619272.0,49.3667,49.4362,49.1382,49.3667,619272.0
2025-04-14 10:40:00,49.71,49.76,49.58,49.66,710271.0,49.3766,49.4263,49.2475,49.3269,710271.0
2025-04-14 10:50:00,49.66,49.77,49.56,49.64,583718.0,49.3269,49.4362,49.2276,49.3071,583718.0
2025-04-14 11:00:00,49.64,49.72,49.43,49.45,427004.0,49.3071,49.3865,49.0985,49.1183,427004.0
2025-04-14 11:10:00,49.45,49.54,49.27,49.4,478361.0,49.1183,49.2077,48.9396,49.0687,478361.0
2025-04-14 11:20:00,49.4,49.52,49.2,49.22,449649.0,49.0687,49.1879,48.87,48.8899,449649.0
2025-04-14 11:30:00,49.22,49.38,49.13,49.16,263714.0,48.8899,49.0488,48.8005,48.8303,263714.0
2025-04-14 11:40:00,49.15,49.26,48.93,48.99,380576.0,48.8204,48.9296,48.6018,48.6614,380576.0
2025-04-14 11:50:00,48.98,49.07,48.83,48.93,777654.0,48.6515,48.7409,48.5025,48.6018,777654.0
2025-04-14 12:00:00,48.93,49.21,48.9,49.04,253097.0,48.6018,48.88,48.572,48.7111,253097.0
2025-04-14 12:10:00,49.05,49.29,48.93,49.24,529912.0,48.721,48.9594,48.6018,48.9098,529912.0
2025-04-14 12:20:00,49.23,49.34,49.14,49.18,186333.0,48.8998,49.0091,48.8104,48.8502,186333.0
2025-04-14 12:30:00,49.18,49.49,49.14,49.42,140566.0,48.8502,49.1581,48.8104,49.0885,140566.0
2025-04-14 12:40:00,49.41,49.58,49.39,49.48,127243.0,49.0786,49.2475,49.0587,49.1481,127243.0
2025-04-14 12:50:00,49.48,49.51,49.34,49.42,123755.0,49.1481,49.1779,49.0091,49.0885,123755.0
2025-04-14 13:00:00,49.41,49.99,49.4,49.66,271343.0,49.0786,49.6547,49.0687,49.3269,271343.0
2025-04-14 13:10:00,49.66,49.77,49.56,49.76,100097.0,49.3269,49.4362,49.2276,49.4263,100097.0
2025-04-14 13:20:00,49.77,49.83,49.69,49.75,91348.0,49.4362,49.4958,49.3567,49.4163,91348.0
2025-04-14 13:30:00,49.74,49.87,49.69,49.84,60236.0,49.4064,49.5355,49.3567,49.5057,60236.0
2025-04-14 13:40:00,49.85,49.88,49.7,49.85,64819.0,49.5157,49.5455,49.3667,49.5157,64819.0
2025-04-14 13:50:00,49.85,50.0,49.84,49.94,92907.0,49.5157,49.6647,49.5057,49.6051,92907.0
2025-04-14 14:00:00,49.94,50.0,49.92,49.95,90817.0,49.6051,49.6647,49.5852,49.615,90817.0
2025-04-14 14:10:00,49.95,50.0,49.87,49.95,84396.0,49.615,49.6647,49.5355,49.615,84396.0
2025-04-14 14:20:00,49.95,50.07,49.94,50.01,163514.0,49.615,49.7342,49.6051,49.6746,163514.0
2025-04-14 14:30:00,50.0,50.19,49.96,50.14,157808.0,49.6647,49.8534,49.6249,49.8037,157808.0
2025-04-14 14:40:00,50.14,50.19,50.07,50.13,97667.0,49.8037,49.8534,49.7342,49.7938,97667.0
2025-04-14 14:50:00,50.14,50.15,50.05,50.09,122679.0,49.8037,49.8136,49.7143,49.7541,122679.0
2025-04-14 15:00:00,50.08,50.18,50.06,50.18,158253.0,49.7441,49.8434,49.7243,49.8434,158253.0
2025-04-14 15:10:00,50.18,50.27,50.12,50.17,134562.0,49.8434,49.9328,49.7839,49.8335,134562.0
2025-04-14 15:20:00,50.17,50.2,50.06,50.14,232770.0,49.8335,49.8633,49.7243,49.8037,232770.0
2025-04-14 15:30:00,50.13,50.19,50.04,50.15,299646.0,49.7938,49.8534,49.7044,49.8136,299646.0
2025-04-14 15:40:00,50.14,50.28,50.14,50.26,424388.0,49.8037,49.9428,49.8037,49.9229,424388.0
2025-04-14 15:50:00,50.25,50.33,50.07,50.12,1487120.0,49.913,49.9924,49.7342,49.7839,1487120.0
2025-04-15 09:30:00,50.28,51.06,50.22,51.06,349056.0,49.9428,50.7175,49.8832,50.7175,349056.0
2025-04-15 09:40:00,51.03,51.4,51.03,51.38,568143.0,50.6877,51.0553,50.6877,51.0354,568143.0
2025-04-15 09:50:00,51.39,51.64,51.28,51.3,516485.0,51.0453,51.2937,50.9361,50.9559,516485.0
2025-04-15 10:00:00,51.29,51.56,51.2,51.47,398067.0,50.946,51.2142,50.8566,51.1248,398067.0
2025-04-15 10:10:00,51.49,51.65,50.99,51.02,513641.0,51.1447,51.3036,50.648,50.6778,513641.0
2025-04-15 10:20:00,51.0,51.19,50.91,51.04,367088.0,50.6579,50.8467,50.5686,50.6977,367088.0
2025-04-15 10:30:00,51.04,51.26,51.02,51.06,324800.0,50.6977,50.9162,50.6778,50.7175,324800.0
2025-04-15 10:40:00,51.07,51.37,51.02,51.23,409856.0,50.7275,51.0255,50.6778,50.8864,409856.0
2025-04-15 10:50:00,51.22,51.33,51.12,51.28,286996.0,50.8765,50.9857,50.7771,50.9361,286996.0
2025-04-15 11:00:00,51.26,51.42,51.24,51.32,348454.0,50.9162,51.0751,50.8963,50.9758,348454.0
2025-04-15 11:10:00,51.33,51.47,51.27,51.39,87300.0,50.9857,51.1248,50.9261,51.0453,87300.0
2025-04-15 11:20:00,51.39,51.51,51.3,51.32,194502.0,51.0453,51.1645,50.9559,50.9758,194502.0
2025-04-15 11:30:00,51.33,51.51,51.28,51.43,197243.0,50.9857,51.1645,50.9361,51.0851,197243.0
2025-04-15 11:40:00,51.42,51.53,51.35,51.43,296714.0,51.0751,51.1844,51.0056,51.0851,296714.0
2025-04-15 11:50:00,51.44,51.52,51.3,51.39,294446.0,51.095,51.1745,50.9559,51.0453,294446.0
2025-04-15 12:00:00,51.39,51.52,51.33,51.36,262408.0,51.0453,51.1745,50.9857,51.0155,262408.0
2025-04-15 12:10:00,51.36,51.46,51.32,51.38,82321.0,51.0155,51.1149,50.9758,51.0354,82321.0
2025-04-15 12:20:00,51.39,51.52,51.35,51.43,159849.0,51.0453,51.1745,51.0056,51.0851,159849.0
2025-04-15 12:30:00,51.44,51.53,51.33,51.34,131810.0,51.095,51.1844,50.9857,50.9957,131810.0
2025-04-15 12:40:00,51.35,51.47,51.33,51.45,164897.0,51.0056,51.1248,50.9857,51.1049,164897.0
2025-04-15 12:50:00,51.45,51.46,51.28,51.33,150023.0,51.1049,51.1149,50.9361,50.9857,150023.0
2025-04-15 13:00:00,51.33,51.46,51.27,51.39,144000.0,50.9857,51.1149,50.9261,51.0453,144000.0
2025-04-15 13:10:00,51.4,51.46,51.33,51.38,82053.0,51.0553,51.1149,50.9857,51.0354,82053.0
2025-04-15 13:20:00,51.37,51.41,51.2,51.26,151801.0,51.0255,51.0652,50.8566,50.9162,151801.0
2025-04-15 13:30:00,51.25,51.4,51.24,51.39,115748.0,50.9063,51.0553,50.8963,51.0453,115748.0
2025-04-15 13:40:00,51.4,51.44,51.29,51.32,94128.0,51.0553,51.095,50.946,50.9758,94128.0
2025-04-15 13:50:00,51.33,51.33,51.09,51.19,238111.0,50.9857,50.9857,50.7473,50.8467,238111.0
2025-04-15 14:00:00,51.18,51.24,51.15,51.21,103148.0,50.8367,50.8963,50.8069,50.8665,103148.0
2025-04-15 14:10:00,51.21,51.23,51.12,51.14,212781.0,50.8665,50.8864,50.7771,50.797,212781.0
2025-04-15 14:20:00,51.14,51.19,51.1,51.12,215489.0,50.797,50.8467,50.7573,50.7771,215489.0
2025-04-15 14:30:00,51.12,51.24,51.12,51.19,211141.0,50.7771,50.8963,50.7771,50.8467,211141.0
2025-04-15 14:40:00,51.19,51.3,51.17,51.21,170285.0,50.8467,50.9559,50.8268,50.8665,170285.0
2025-04-15 14:50:00,51.21,51.32,51.17,51.28,120346.0,50.8665,50.9758,50.8268,50.9361,120346.0
2025-04-15 15:00:00,51.28,51.32,51.2,51.26,117525.0,50.9361,50.9758,50.8566,50.9162,117525.0
2025-04-15 15:10:00,51.26,51.33,51.21,51.25,146731.0,50.9162,50.9857,50.8665,50.9063,146731.0
2025-04-15 15:20:00,51.25,51.25,51.07,51.12,238742.0,50.9063,50.9063,50.7275,50.7771,238742.0
2025-04-15 15:30:00,51.12,51.21,51.03,51.06,278235.0,50.7771,50.8665,50.6877,50.7175,278235.0
2025-04-15 15:40:00,51.07,51.1,50.92,51.01,377048.0,50.7275,50.7573,50.5785,50.6679,377048.0
2025-04-15 15:50:00,51.0,51.14,50.93,50.99,1735968.0,50.6579,50.797,50.5884,50.648,1735968.0
2025-04-16 09:30:00,50.71,51.44,50.61,51.22,614845.0,50.3699,51.095,50.2706,50.8765,614845.0
2025-04-16 09:40:00,51.21,51.34,51.1,51.22,303782.0,50.8665,50.9957,50.7573,50.8765,303782.0
2025-04-16 09:50:00,51.2,51.23,50.87,50.87,442627.0,50.8566,50.8864,50.5288,50.5288,442627.0
2025-04-16 10:00:00,50.86,51.14,50.86,51.08,213371.0,50.5189,50.797,50.5189,50.7374,213371.0
2025-04-16 10:10:00,51.07,51.12,50.68,50.72,133110.0,50.7275,50.7771,50.3401,50.3798,133110.0
2025-04-16 10:20:00,50.73,50.87,50.69,50.84,143604.0,50.3898,50.5288,50.35,50.499,143604.0
2025-04-16 10:30:00,50.84,50.86,50.65,50.74,192789.0,50.499,50.5189,50.3103,50.3997,192789.0
2025-04-16 10:40:00,50.75,50.97,50.74,50.8,310261.0,50.4096,50.6282,50.3997,50.4593,310261.0
2025-04-16 10:50:00,50.8,50.86,50.65,50.72,92995.0,50.4593,50.5189,50.3103,50.3798,92995.0
2025-04-16 11:00:00,50.73,50.93,50.73,50.91,227505.0,50.3898,50.5884,50.3898,50.5686,227505.0
2025-04-16 11:10:00,50.91,51.1,50.9,51.04,151490.0,50.5686,50.7573,50.5586,50.6977,151490.0
2025-04-16 11:20:00,51.04,51.28,50.99,51.23,511656.0,50.6977,50.9361,50.648,50.8864,511656.0
2025-04-16 11:30:00,51.23,51.27,51.14,51.23,122985.0,50.8864,50.9261,50.797,50.8864,122985.0
2025-04-16 11:40:00,51.22,51.25,51.09,51.1,96710.0,50.8765,50.9063,50.7473,50.7573,96710.0
2025-04-16 11:50:00,51.11,51.19,51.0,51.08,195009.0,50.7672,50.8467,50.6579,50.7374,195009.0
2025-04-16 12:00:00,51.08,51.09,50.97,51.05,96093.0,50.7374,50.7473,50.6282,50.7076,96093.0
2025-04-16 12:10:00,51.05,51.13,51.02,51.1,128914.0,50.7076,50.7871,50.6778,50.7573,128914.0
2025-04-16 12:20:00,51.1,51.21,51.07,51.15,118323.0,50.7573,50.8665,50.7275,50.8069,118323.0
2025-04-16 12:30:00,51.15,51.22,51.0,51.08,176028.0,50.8069,50.8765,50.6579,50.7374,176028.0
2025-04-16 12:40:00,51.07,51.18,51.01,51.11,185842.0,50.7275,50.8367,50.6679,50.7672,185842.0
2025-04-16 12:50:00,51.11,51.23,51.09,51.16,281308.0,50.7672,50.8864,50.7473,50.8169,281308.0
2025-04-16 13:00:00,51.15,51.26,51.08,51.19,292260.0,50.8069,50.9162,50.7374,50.8467,292260.0
2025-04-16 13:10:00,51.18,51.38,51.15,51.36,226343.0,50.8367,51.0354,50.8069,51.0155,226343.0
2025-04-16 13:20:00,51.36,51.39,51.23,51.31,286592.0,51.0155,51.0453,50.8864,50.9659,286592.0
2025-04-16 13:30:00,51.32,51.32,51.0,51.05,998851.0,50.9758,50.9758,50.6579,50.7076,998851.0
2025-04-16 13:40:00,51.05,51.06,50.74,50.77,1181315.0,50.7076,50.7175,50.3997,50.4295,1181315.0
2025-04-16 13:50:00,50.77,50.82,50.55,50.57,1674393.0,50.4295,50.4792,50.211,50.2308,1674393.0
2025-04-16 14:00:00,50.58,50.86,50.56,50.81,864480.0,50.2408,50.5189,50.2209,50.4692,864480.0
2025-04-16 14:10:00,50.82,50.92,50.74,50.8,248541.0,50.4792,50.5785,50.3997,50.4593,248541.0
2025-04-16 14:20:00,50.8,51.01,50.75,50.86,266169.0,50.4593,50.6679,50.4096,50.5189,266169.0
2025-04-16 14:30:00,50.86,50.91,50.7,50.72,434885.0,50.5189,50.5686,50.36,50.3798,434885.0
2025-04-16 14:40:00,50.73,50.8,50.66,50.69,610785.0,50.3898,50.4593,50.3202,50.35,610785.0
2025-04-16 14:50:00,50.69,50.73,50.54,50.57,614520.0,50.35,50.3898,50.201,50.2308,614520.0
2025-04-16 15:00:00,50.57,50.65,50.37,50.39,515555.0,50.2308,50.3103,50.0322,50.052,515555.0
2025-04-16 15:10:00,50.4,50.53,50.29,50.3,458241.0,50.062,50.1911,49.9527,49.9626,458241.0
2025-04-16 15:20:00,50.3,50.45,50.29,50.43,543162.0,49.9626,50.1116,49.9527,50.0918,543162.0
2025-04-16 15:30:00,50.43,50.7,50.43,50.55,621270.0,50.0918,50.36,50.0918,50.211,621270.0
2025-04-16 15:40:00,50.55,50.73,50.53,50.71,488533.0,50.211,50.3898,50.1911,50.3699,488533.0
2025-04-16 15:50:00,50.72,50.97,50.64,50.95,1546293.0,50.3798,50.6282,50.3004,50.6083,1546293.0
2025-04-17 09:30:00,51.09,51.54,51.05,51.36,632976.0,50.7473,51.1943,50.7076,51.0155,632976.0
2025-04-17 09:40:00,51.35,51.73,51.28,51.63,290528.0,51.0056,51.3831,50.9361,51.2837,290528.0
2025-04-17 09:50:00,51.64,51.7,51.48,51.6,421651.0,51.2937,51.3533,51.1347,51.2539,421651.0
2025-04-17 10:00:00,51.61,51.77,51.49,51.62,495939.0,51.2639,51.4228,51.1447,51.2738,495939.0
2025-04-17 10:10:00,51.63,51.75,51.47,51.56,370859.0,51.2837,51.4029,51.1248,51.2142,370859.0
2025-04-17 10:20:00,51.54,51.65,51.43,51.46,331234.0,51.1943,51.3036,51.0851,51.1149,331234.0
2025-04-17 10:30:00,51.46,51.62,51.37,51.57,954020.0,51.1149,51.2738,51.0255,51.2241,954020.0
2025-04-17 10:40:00,51.57,51.63,51.37,51.43,795078.0,51.2241,51.2837,51.0255,51.0851,795078.0
2025-04-17 10:50:00,51.43,51.47,51.21,51.23,566570.0,51.0851,51.1248,50.8665,50.8864,566570.0
2025-04-17 11:00:00,51.23,51.55,51.22,51.38,339975.0,50.8864,51.2043,50.8765,51.0354,339975.0
2025-04-17 11:10:00,51.38,51.5,51.33,51.44,226711.0,51.0354,51.1546,50.9857,51.095,226711.0
2025-04-17 11:20:00,51.43,51.46,51.19,51.23,322266.0,51.0851,51.1149,50.8467,50.8864,322266.0
2025-04-17 11:30:00,51.23,51.31,51.15,51.23,248319.0,50.8864,50.9659,50.8069,50.8864,248319.0
2025-04-17 11:40:00,51.25,51.31,51.17,51.22,179423.0,50.9063,50.9659,50.8268,50.8765,179423.0
2025-04-17 11:50:00,51.22,51.29,51.11,51.12,308074.0,50.8765,50.946,50.7672,50.7771,308074.0
2025-04-17 12:00:00,51.12,51.45,51.09,51.3,374946.0,50.7771,51.1049,50.7473,50.9559,374946.0
2025-04-17 12:10:00,51.32,51.45,51.14,51.43,341769.0,50.9758,51.1049,50.797,51.0851,341769.0
2025-04-17 12:20:00,51.43,51.6,51.4,51.57,377472.0,51.0851,51.2539,51.0553,51.2241,377472.0
2025-04-17 12:30:00,51.56,51.73,51.49,51.5,216024.0,51.2142,51.3831,51.1447,51.1546,216024.0
2025-04-17 12:40:00,51.5,51.6,51.42,51.55,268593.0,51.1546,51.2539,51.0751,51.2043,268593.0
2025-04-17 12:50:00,51.55,51.74,51.55,51.66,68179.0,51.2043,51.393,51.2043,51.3135,68179.0
2025-04-17 13:00:00,51.68,51.72,51.62,51.7,42352.0,51.3334,51.3731,51.2738,51.3533,42352.0
2025-04-17 13:10:00,51.7,51.7,51.52,51.58,98580.0,51.3533,51.3533,51.1745,51.2341,98580.0
2025-04-17 13:20:00,51.57,51.57,51.42,51.42,105812.0,51.2241,51.2241,51.0751,51.0751,105812.0
2025-04-17 13:30:00,51.43,51.66,51.43,51.65,147775.0,51.0851,51.3135,51.0851,51.3036,147775.0
2025-04-17 13:40:00,51.65,51.69,51.5,51.57,101636.0,51.3036,51.3433,51.1546,51.2241,101636.0
2025-04-17 13:50:00,51.57,51.75,51.56,51.65,259856.0,51.2241,51.4029,51.2142,51.3036,259856.0
2025-04-17 14:00:00,51.65,51.75,51.61,51.72,79357.0,51.3036,51.4029,51.2639,51.3731,79357.0
2025-04-17 14:10:00,51.72,51.75,51.58,51.67,93399.0,51.3731,51.4029,51.2341,51.3235,93399.0
2025-04-17 14:20:00,51.66,51.77,51.64,51.65,119279.0,51.3135,51.4228,51.2937,51.3036,119279.0
2025-04-17 14:30:00,51.65,51.79,51.64,51.75,126943.0,51.3036,51.4427,51.2937,51.4029,126943.0
2025-04-17 14:40:00,51.76,51.78,51.6,51.62,411154.0,51.4129,51.4327,51.2539,51.2738,411154.0
2025-04-17 14:50:00,51.62,51.66,51.47,51.48,163373.0,51.2738,51.3135,51.1248,51.1347,163373.0
2025-04-17 15:00:00,51.48,51.57,51.46,51.52,220365.0,51.1347,51.2241,51.1149,51.1745,220365.0
2025-04-17 15:10:00,51.52,51.53,51.33,51.39,158018.0,51.1745,51.1844,50.9857,51.0453,158018.0
2025-04-17 15:20:00,51.39,51.48,51.26,51.4,270573.0,51.0453,51.1347,50.9162,51.0553,270573.0
2025-04-17 15:30:00,51.39,51.49,51.37,51.44,372378.0,51.0453,51.1447,51.0255,51.095,372378.0
2025-04-17 15:40:00,51.45,51.62,51.39,51.42,830333.0,51.1049,51.2738,51.0453,51.0751,830333.0
2025-04-17 15:50:00,51.41,51.58,51.3,51.42,1835360.0,51.0652,51.2341,50.9559,51.0751,1835360.0
2025-04-21 09:30:00,51.01,51.16,50.73,50.93,366383.0,50.6679,50.8169,50.3898,50.5884,366383.0
2025-04-21 09:40:00,50.94,51.02,50.76,50.91,440027.0,50.5984,50.6778,50.4196,50.5686,440027.0
2025-04-21 09:50:00,50.91,50.99,50.7,50.7,175291.0,50.5686,50.648,50.36,50.36,175291.0
2025-04-21 10:00:00,50.69,50.74,50.53,50.54,307079.0,50.35,50.3997,50.1911,50.201,307079.0
2025-04-21 10:10:00,50.54,50.71,50.45,50.53,808448.0,50.201,50.3699,50.1116,50.1911,808448.0
2025-04-21 10:20:00,50.53,50.59,50.37,50.47,987816.0,50.1911,50.2507,50.0322,50.1315,987816.0
2025-04-21 10:30:00,50.46,50.51,50.34,50.5,555299.0,50.1216,50.1712,50.0024,50.1613,555299.0
2025-04-21 10:40:00,50.5,50.64,50.48,50.54,153814.0,50.1613,50.3004,50.1414,50.201,153814.0
2025-04-21 10:50:00,50.54,50.61,50.44,50.46,134865.0,50.201,50.2706,50.1017,50.1216,134865.0
2025-04-21 11:00:00,50.46,50.63,50.45,50.61,97357.0,50.1216,50.2904,50.1116,50.2706,97357.0
2025-04-21 11:10:00,50.61,50.77,50.57,50.76,92712.0,50.2706,50.4295,50.2308,50.4196,92712.0
2025-04-21 11:20:00,50.76,50.84,50.62,50.68,142746.0,50.4196,50.499,50.2805,50.3401,142746.0
2025-04-21 11:30:00,50.68,50.73,50.6,50.67,120074.0,50.3401,50.3898,50.2606,50.3302,120074.0
2025-04-21 11:40:00,50.68,50.68,50.53,50.6,121421.0,50.3401,50.3401,50.1911,50.2606,121421.0
2025-04-21 11:50:00,50.6,50.62,50.49,50.51,188347.0,50.2606,50.2805,50.1514,50.1712,188347.0
2025-04-21 12:00:00,50.51,50.65,50.46,50.62,558171.0,50.1712,50.3103,50.1216,50.2805,558171.0
2025-04-21 12:10:00,50.62,50.71,50.57,50.63,91482.0,50.2805,50.3699,50.2308,50.2904,91482.0
2025-04-21 12:20:00,50.62,50.7,50.59,50.65,107152.0,50.2805,50.36,50.2507,50.3103,107152.0
2025-04-21 12:30:00,50.65,50.76,50.63,50.71,54507.0,50.3103,50.4196,50.2904,50.3699,54507.0
2025-04-21 12:40:00,50.72,50.77,50.63,50.63,96312.0,50.3798,50.4295,50.2904,50.2904,96312.0
2025-04-21 12:50:00,50.63,50.63,50.46,50.46,111477.0,50.2904,50.2904,50.1216,50.1216,111477.0
2025-04-21 13:00:00,50.46,50.55,50.42,50.43,83162.0,50.1216,50.211,50.0818,50.0918,83162.0
2025-04-21 13:10:00,50.43,50.43,50.32,50.37,198501.0,50.0918,50.0918,49.9825,50.0322,198501.0
2025-04-21 13:20:00,50.38,50.5,50.36,50.37,118739.0,50.0421,50.1613,50.0222,50.0322,118739.0
2025-04-21 13:30:00,50.37,50.5,50.35,50.4,88834.0,50.0322,50.1613,50.0123,50.062,88834.0
2025-04-21 13:40:00,50.4,50.44,50.33,50.36,63768.0,50.062,50.1017,49.9924,50.0222,63768.0
2025-04-21 13:50:00,50.36,50.38,50.22,50.23,101177.0,50.0222,50.0421,49.8832,49.8931,101177.0
2025-04-21 14:00:00,50.23,50.39,50.21,50.35,156268.0,49.8931,50.052,49.8732,50.0123,156268.0
2025-04-21 14:10:00,50.36,50.48,50.31,50.44,65141.0,50.0222,50.1414,49.9726,50.1017,65141.0
2025-04-21 14:20:00,50.44,50.45,50.4,50.44,51976.0,50.1017,50.1116,50.062,50.1017,51976.0
2025-04-21 14:30:00,50.45,50.48,50.39,50.41,55710.0,50.1116,50.1414,50.052,50.0719,55710.0
2025-04-21 14:40:00,50.41,50.46,50.35,50.43,179810.0,50.0719,50.1216,50.0123,50.0918,179810.0
2025-04-21 14:50:00,50.44,50.44,50.3,50.34,76223.0,50.1017,50.1017,49.9626,50.0024,76223.0
2025-04-21 15:00:00,50.33,50.57,50.33,50.56,87030.0,49.9924,50.2308,49.9924,50.2209,87030.0
2025-04-21 15:10:00,50.56,50.6,50.52,50.58,116283.0,50.2209,50.2606,50.1812,50.2408,116283.0
2025-04-21 15:20:00,50.59,50.62,50.54,50.57,152240.0,50.2507,50.2805,50.201,50.2308,152240.0
2025-04-21 15:30:00,50.58,50.75,50.54,50.66,226123.0,50.2408,50.4096,50.201,50.3202,226123.0
2025-04-21 15:40:00,50.66,50.77,50.63,50.77,247837.0,50.3202,50.4295,50.2904,50.4295,247837.0
2025-04-21 15:50:00,50.76,50.79,50.63,50.77,1132329.0,50.4196,50.4494,50.2904,50.4295,1132329.0
2025-04-22 09:30:00,51.09,51.71,51.03,51.71,481584.0,50.7473,51.3632,50.6877,51.3632,481584.0
2025-04-22 09:40:00,51.71,51.81,51.59,51.64,321775.0,51.3632,51.4625,51.244,51.2937,321775.0
2025-04-22 09:50:00,51.63,51.63,51.42,51.56,202924.0,51.2837,51.2837,51.0751,51.2142,202924.0
2025-04-22 10:00:00,51.58,51.59,51.33,51.39,343388.0,51.2341,51.244,50.9857,51.0453,343388.0
2025-04-22 10:10:00,51.39,51.39,51.23,51.29,139906.0,51.0453,51.0453,50.8864,50.946,139906.0
2025-04-22 10:20:00,51.3,51.36,51.15,51.19,192659.0,50.9559,51.0155,50.8069,50.8467,192659.0
2025-04-22 10:30:00,51.19,51.39,51.15,51.37,183080.0,50.8467,51.0453,50.8069,51.0255,183080.0
2025-04-22 10:40:00,51.36,51.38,51.16,51.16,160678.0,51.0155,51.0354,50.8169,50.8169,160678.0
2025-04-22 10:50:00,51.16,51.18,51.03,51.13,151755.0,50.8169,50.8367,50.6877,50.7871,151755.0
2025-04-22 11:00:00,51.12,51.65,51.11,51.65,294239.0,50.7771,51.3036,50.7672,51.3036,294239.0
2025-04-22 11:10:00,51.65,51.87,51.63,51.8,198786.0,51.3036,51.5221,51.2837,51.4526,198786.0
2025-04-22 11:20:00,51.79,51.8,51.68,51.71,115026.0,51.4427,51.4526,51.3334,51.3632,115026.0
2025-04-22 11:30:00,51.71,51.72,51.5,51.51,134121.0,51.3632,51.3731,51.1546,51.1645,134121.0
2025-04-22 11:40:00,51.52,51.58,51.35,51.48,117838.0,51.1745,51.2341,51.0056,51.1347,117838.0
2025-04-22 11:50:00,51.48,51.84,51.46,51.8,249675.0,51.1347,51.4923,51.1149,51.4526,249675.0
2025-04-22 12:00:00,51.81,52.08,51.81,52.04,268922.0,51.4625,51.7307,51.4625,51.691,268922.0
2025-04-22 12:10:00,52.04,52.13,52.0,52.1,534281.0,51.691,51.7804,51.6512,51.7506,534281.0
2025-04-22 12:20:00,52.11,52.29,52.1,52.21,155946.0,51.7605,51.9393,51.7506,51.8598,155946.0
2025-04-22 12:30:00,52.2,52.23,52.1,52.1,75543.0,51.8499,51.8797,51.7506,51.7506,75543.0
2025-04-22 12:40:00,52.11,52.18,52.01,52.04,61251.0,51.7605,51.83,51.6612,51.691,61251.0
2025-04-22 12:50:00,52.04,52.1,51.95,51.96,80556.0,51.691,51.7506,51.6016,51.6115,80556.0
2025-04-22 13:00:00,51.96,52.15,51.95,52.08,127257.0,51.6115,51.8002,51.6016,51.7307,127257.0
2025-04-22 13:10:00,52.06,52.06,51.66,51.77,202112.0,51.7108,51.7108,51.3135,51.4228,202112.0
2025-04-22 13:20:00,51.76,51.95,51.6,51.64,379307.0,51.4129,51.6016,51.2539,51.2937,379307.0
2025-04-22 13:30:00,51.64,51.79,51.57,51.73,220587.0,51.2937,51.4427,51.2241,51.3831,220587.0
2025-04-22 13:40:00,51.73,51.8,51.67,51.68,142607.0,51.3831,51.4526,51.3235,51.3334,142607.0
2025-04-22 13:50:00,51.7,51.84,51.68,51.7,69333.0,51.3533,51.4923,51.3334,51.3533,69333.0
2025-04-22 14:00:00,51.69,52.01,51.68,51.96,235559.0,51.3433,51.6612,51.3334,51.6115,235559.0
2025-04-22 14:10:00,51.95,52.07,51.91,52.04,86159.0,51.6016,51.7208,51.5618,51.691,86159.0
2025-04-22 14:20:00,52.04,52.15,52.02,52.1,98544.0,51.691,51.8002,51.6711,51.7506,98544.0
2025-04-22 14:30:00,52.11,52.23,52.1,52.17,74959.0,51.7605,51.8797,51.7506,51.8201,74959.0
2025-04-22 14:40:00,52.16,52.31,52.14,52.28,76133.0,51.8102,51.9592,51.7903,51.9294,76133.0
2025-04-22 14:50:00,52.28,52.36,52.27,52.35,314576.0,51.9294,52.0088,51.9194,51.9989,314576.0
2025-04-22 15:00:00,52.35,52.37,52.24,52.28,146586.0,51.9989,52.0188,51.8896,51.9294,146586.0
2025-04-22 15:10:00,52.29,52.29,52.14,52.21,306395.0,51.9393,51.9393,51.7903,51.8598,306395.0
2025-04-22 15:20:00,52.21,52.28,52.15,52.19,186401.0,51.8598,51.9294,51.8002,51.84,186401.0
2025-04-22 15:30:00,52.19,52.4,52.17,52.35,810339.0,51.84,52.0486,51.8201,51.9989,810339.0
2025-04-22 15:40:00,52.35,52.56,52.31,52.51,973073.0,51.9989,52.2075,51.9592,52.1578,973073.0
2025-04-22 15:50:00,52.5,52.57,52.36,52.39,1184666.0,52.1479,52.2174,52.0088,52.0386,1184666.0
2025-04-23 09:30:00,54.1,55.36,53.87,54.96,3586665.0,53.7372,54.9887,53.5087,54.5914,3586665.0
2025-04-23 09:40:00,54.95,55.44,54.92,55.28,2690565.0,54.5815,55.0682,54.5517,54.9092,2690565.0
2025-04-23 09:50:00,55.28,55.35,54.78,54.93,1243195.0,54.9092,54.9788,54.4126,54.5616,1243195.0
2025-04-23 10:00:00,54.95,55.21,54.7,54.94,875782.0,54.5815,54.8397,54.3331,54.5715,875782.0
2025-04-23 10:10:00,54.96,54.96,54.33,54.47,568809.0,54.5914,54.5914,53.9656,54.1047,568809.0
2025-04-23 10:20:00,54.46,54.59,54.21,54.51,1171963.0,54.0947,54.2239,53.8464,54.1444,1171963.0
2025-04-23 10:30:00,54.5,54.59,54.37,54.42,323464.0,54.1345,54.2239,54.0053,54.055,323464.0
2025-04-23 10:40:00,54.42,54.54,54.36,54.38,275714.0,54.055,54.1742,53.9954,54.0153,275714.0
2025-04-23 10:50:00,54.38,54.38,54.13,54.18,1007722.0,54.0153,54.0153,53.767,53.8166,1007722.0
2025-04-23 11:00:00,54.19,54.39,53.98,54.32,463785.0,53.8266,54.0252,53.618,53.9557,463785.0
2025-04-23 11:10:00,54.31,54.42,54.27,54.35,328387.0,53.9457,54.055,53.906,53.9855,328387.0
2025-04-23 11:20:00,54.35,54.35,53.85,53.96,648426.0,53.9855,53.9855,53.4888,53.5981,648426.0
2025-04-23 11:30:00,53.96,54.04,53.77,54.02,311326.0,53.5981,53.6776,53.4094,53.6577,311326.0
2025-04-23 11:40:00,54.02,54.07,53.77,53.8,320984.0,53.6577,53.7074,53.4094,53.4392,320984.0
2025-04-23 11:50:00,53.81,53.92,53.74,53.85,173109.0,53.4491,53.5584,53.3796,53.4888,173109.0
2025-04-23 12:00:00,53.86,53.89,53.7,53.72,379545.0,53.4988,53.5286,53.3398,53.3597,379545.0
2025-04-23 12:10:00,53.73,53.83,53.58,53.61,94573.0,53.3696,53.469,53.2206,53.2504,94573.0
2025-04-23 12:20:00,53.59,53.84,53.57,53.82,169246.0,53.2306,53.4789,53.2107,53.459,169246.0
2025-04-23 12:30:00,53.82,53.91,53.79,53.86,162518.0,53.459,53.5484,53.4292,53.4988,162518.0
2025-04-23 12:40:00,53.85,53.92,53.7,53.73,273354.0,53.4888,53.5584,53.3398,53.3696,273354.0
2025-04-23 12:50:00,53.72,53.9,53.66,53.89,293019.0,53.3597,53.5385,53.3001,53.5286,293019.0
2025-04-23 13:00:00,53.89,54.07,53.62,53.97,598784.0,53.5286,53.7074,53.2604,53.608,598784.0
2025-04-23 13:10:00,53.97,54.07,53.88,53.99,170606.0,53.608,53.7074,53.5186,53.6279,170606.0
2025-04-23 13:20:00,54.0,54.02,53.91,53.91,62367.0,53.6378,53.6577,53.5484,53.5484,62367.0
2025-04-23 13:30:00,53.93,53.98,53.71,53.76,170826.0,53.5683,53.618,53.3498,53.3994,170826.0
2025-04-23 13:40:00,53.77,53.81,53.72,53.8,149265.0,53.4094,53.4491,53.3597,53.4392,149265.0
2025-04-23 13:50:00,53.8,53.96,53.75,53.91,136084.0,53.4392,53.5981,53.3895,53.5484,136084.0
2025-04-23 14:00:00,53.91,53.95,53.8,53.88,63951.0,53.5484,53.5882,53.4392,53.5186,63951.0
2025-04-23 14:10:00,53.89,53.94,53.76,53.83,147555.0,53.5286,53.5782,53.3994,53.469,147555.0
2025-04-23 14:20:00,53.83,53.9,53.66,53.68,216103.0,53.469,53.5385,53.3001,53.32,216103.0
2025-04-23 14:30:00,53.69,53.76,53.61,53.64,128645.0,53.3299,53.3994,53.2504,53.2802,128645.0
2025-04-23 14:40:00,53.64,53.65,53.47,53.56,86440.0,53.2802,53.2902,53.1114,53.2008,86440.0
2025-04-23 14:50:00,53.57,53.63,53.39,53.52,360414.0,53.2107,53.2703,53.0319,53.161,360414.0
2025-04-23 15:00:00,53.54,53.6,53.43,53.48,126457.0,53.1809,53.2405,53.0717,53.1213,126457.0
2025-04-23 15:10:00,53.48,53.54,53.31,53.34,168792.0,53.1213,53.1809,52.9525,52.9823,168792.0
2025-04-23 15:20:00,53.34,53.36,53.19,53.3,161334.0,52.9823,53.0021,52.8333,52.9425,161334.0
2025-04-23 15:30:00,53.32,53.58,53.31,53.4,730002.0,52.9624,53.2206,52.9525,53.0419,730002.0
2025-04-23 15:40:00,53.4,53.55,53.39,53.54,825855.0,53.0419,53.1908,53.0319,53.1809,825855.0
2025-04-23 15:50:00,53.55,53.69,53.49,53.51,1064964.0,53.1908,53.3299,53.1312,53.1511,1064964.0
2025-04-24 09:30:00,53.41,53.49,53.01,53.34,583073.0,53.0518,53.1312,52.6545,52.9823,583073.0
2025-04-24 09:40:00,53.35,53.6,53.33,53.44,1093193.0,52.9922,53.2405,52.9723,53.0816,1093193.0
2025-04-24 09:50:00,53.43,53.61,53.31,53.58,651889.0,53.0717,53.2504,52.9525,53.2206,651889.0
2025-04-24 10:00:00,53.57,53.69,53.34,53.42,378166.0,53.2107,53.3299,52.9823,53.0617,378166.0
2025-04-24 10:10:00,53.41,53.53,53.3,53.51,52280.0,53.0518,53.171,52.9425,53.1511,52280.0
2025-04-24 10:20:00,53.51,53.8,53.51,53.78,184459.0,53.1511,53.4392,53.1511,53.4193,184459.0
2025-04-24 10:30:00,53.77,53.78,53.55,53.6,718038.0,53.4094,53.4193,53.1908,53.2405,718038.0
2025-04-24 10:40:00,53.6,53.67,53.38,53.48,318634.0,53.2405,53.31,53.022,53.1213,318634.0
2025-04-24 10:50:00,53.49,53.51,53.41,53.5,143294.0,53.1312,53.1511,53.0518,53.1412,143294.0
2025-04-24 11:00:00,53.49,53.56,53.45,53.54,154060.0,53.1312,53.2008,53.0915,53.1809,154060.0
2025-04-24 11:10:00,53.54,53.59,53.45,53.55,235233.0,53.1809,53.2306,53.0915,53.1908,235233.0
2025-04-24 11:20:00,53.56,53.63,53.54,53.59,272473.0,53.2008,53.2703,53.1809,53.2306,272473.0
2025-04-24 11:30:00,53.59,53.64,53.52,53.64,130651.0,53.2306,53.2802,53.161,53.2802,130651.0
2025-04-24 11:40:00,53.63,53.72,53.63,53.68,208787.0,53.2703,53.3597,53.2703,53.32,208787.0
2025-04-24 11:50:00,53.66,53.78,53.63,53.73,75865.0,53.3001,53.4193,53.2703,53.3696,75865.0
2025-04-24 12:00:00,53.73,53.81,53.7,53.76,133992.0,53.3696,53.4491,53.3398,53.3994,133992.0
2025-04-24 12:10:00,53.75,53.84,53.71,53.79,112863.0,53.3895,53.4789,53.3498,53.4292,112863.0
2025-04-24 12:20:00,53.8,54.08,53.77,53.91,612965.0,53.4392,53.7173,53.4094,53.5484,612965.0
2025-04-24 12:30:00,53.91,54.12,53.87,54.12,74857.0,53.5484,53.757,53.5087,53.757,74857.0
2025-04-24 12:40:00,54.11,54.15,54.04,54.1,89666.0,53.7471,53.7868,53.6776,53.7372,89666.0
2025-04-24 12:50:00,54.09,54.26,54.07,54.18,110479.0,53.7272,53.8961,53.7074,53.8166,110479.0
2025-04-24 13:00:00,54.17,54.22,54.1,54.13,152691.0,53.8067,53.8564,53.7372,53.767,152691.0
2025-04-24 13:10:00,54.14,54.23,54.11,54.15,52119.0,53.7769,53.8663,53.7471,53.7868,52119.0
2025-04-24 13:20:00,54.17,54.37,54.16,54.27,76902.0,53.8067,54.0053,53.7968,53.906,76902.0
2025-04-24 13:30:00,54.28,54.34,54.18,54.21,63862.0,53.916,53.9755,53.8166,53.8464,63862.0
2025-04-24 13:40:00,54.22,54.26,54.16,54.26,84532.0,53.8564,53.8961,53.7968,53.8961,84532.0
2025-04-24 13:50:00,54.26,54.28,54.19,54.23,34162.0,53.8961,53.916,53.8266,53.8663,34162.0
2025-04-24 14:00:00,54.23,54.4,54.23,54.34,111599.0,53.8663,54.0351,53.8663,53.9755,111599.0
2025-04-24 14:10:00,54.34,54.36,54.17,54.24,221232.0,53.9755,53.9954,53.8067,53.8762,221232.0
2025-04-24 14:20:00,54.22,54.24,54.19,54.23,44170.0,53.8564,53.8762,53.8266,53.8663,44170.0
2025-04-24 14:30:00,54.23,54.35,54.22,54.34,42349.0,53.8663,53.9855,53.8564,53.9755,42349.0
2025-04-24 14:40:00,54.34,54.43,54.34,54.41,72949.0,53.9755,54.0649,53.9755,54.0451,72949.0
2025-04-24 14:50:00,54.41,54.43,54.31,54.36,40889.0,54.0451,54.0649,53.9457,53.9954,40889.0
2025-04-24 15:00:00,54.35,54.35,54.2,54.23,70744.0,53.9855,53.9855,53.8365,53.8663,70744.0
2025-04-24 15:10:00,54.23,54.39,54.19,54.38,76870.0,53.8663,54.0252,53.8266,54.0153,76870.0
2025-04-24 15:20:00,54.37,54.4,54.25,54.26,90055.0,54.0053,54.0351,53.8862,53.8961,90055.0
2025-04-24 15:30:00,54.26,54.41,54.21,54.36,211552.0,53.8961,54.0451,53.8464,53.9954,211552.0
2025-04-24 15:40:00,54.36,54.45,54.34,54.44,471516.0,53.9954,54.0848,53.9755,54.0749,471516.0
2025-04-24 15:50:00,54.44,54.49,54.27,54.4,972306.0,54.0749,54.1245,53.906,54.0351,972306.0
2025-04-25 09:30:00,53.92,54.29,53.85,54.07,535526.0,53.5584,53.9259,53.4888,53.7074,535526.0
2025-04-25 09:40:00,54.08,54.28,54.06,54.25,413440.0,53.7173,53.916,53.6974,53.8862,413440.0
2025-04-25 09:50:00,54.23,54.27,53.98,54.05,333188.0,53.8663,53.906,53.618,53.6875,333188.0
2025-04-25 10:00:00,54.03,54.23,53.89,54.22,485804.0,53.6676,53.8663,53.5286,53.8564,485804.0
2025-04-25 10:10:00,54.2,54.32,54.14,54.18,165325.0,53.8365,53.9557,53.7769,53.8166,165325.0
2025-04-25 10:20:00,54.18,54.26,53.8,53.91,659349.0,53.8166,53.8961,53.4392,53.5484,659349.0
2025-04-25 10:30:00,53.93,54.1,53.81,54.06,239373.0,53.5683,53.7372,53.4491,53.6974,239373.0
2025-04-25 10:40:00,54.06,54.2,54.06,54.18,216233.0,53.6974,53.8365,53.6974,53.8166,216233.0
2025-04-25 10:50:00,54.16,54.23,54.09,54.18,259692.0,53.7968,53.8663,53.7272,53.8166,259692.0
2025-04-25 11:00:00,54.18,54.21,54.09,54.14,318824.0,53.8166,53.8464,53.7272,53.7769,318824.0
2025-04-25 11:10:00,54.15,54.16,54.0,54.12,164322.0,53.7868,53.7968,53.6378,53.757,164322.0
2025-04-25 11:20:00,54.11,54.15,54.01,54.02,136787.0,53.7471,53.7868,53.6478,53.6577,136787.0
2025-04-25 11:30:00,54.02,54.09,53.98,54.05,222218.0,53.6577,53.7272,53.618,53.6875,222218.0
2025-04-25 11:40:00,54.04,54.06,53.96,54.05,190841.0,53.6776,53.6974,53.5981,53.6875,190841.0
2025-04-25 11:50:00,54.05,54.08,54.0,54.01,97958.0,53.6875,53.7173,53.6378,53.6478,97958.0
2025-04-25 12:00:00,54.01,54.15,54.0,54.12,68984.0,53.6478,53.7868,53.6378,53.757,68984.0
2025-04-25 12:10:00,54.13,54.2,54.11,54.13,118524.0,53.767,53.8365,53.7471,53.767,118524.0
2025-04-25 12:20:00,54.12,54.2,54.09,54.13,96815.0,53.757,53.8365,53.7272,53.767,96815.0
2025-04-25 12:30:00,54.13,54.14,54.07,54.07,43004.0,53.767,53.7769,53.7074,53.7074,43004.0
2025-04-25 12:40:00,54.07,54.12,54.0,54.05,122915.0,53.7074,53.757,53.6378,53.6875,122915.0
2025-04-25 12:50:00,54.04,54.07,54.0,54.02,200677.0,53.6776,53.7074,53.6378,53.6577,200677.0
2025-04-25 13:00:00,54.02,54.13,54.02,54.06,180761.0,53.6577,53.767,53.6577,53.6974,180761.0
2025-04-25 13:10:00,54.05,54.15,54.01,54.15,214573.0,53.6875,53.7868,53.6478,53.7868,214573.0
2025-04-25 13:20:00,54.15,54.29,54.13,54.29,330159.0,53.7868,53.9259,53.767,53.9259,330159.0
2025-04-25 13:30:00,54.29,54.32,53.99,54.02,435593.0,53.9259,53.9557,53.6279,53.6577,435593.0
2025-04-25 13:40:00,54.03,54.09,53.81,53.89,394673.0,53.6676,53.7272,53.4491,53.5286,394673.0
2025-04-25 13:50:00,53.9,53.9,53.53,53.69,314333.0,53.5385,53.5385,53.171,53.3299,314333.0
2025-04-25 14:00:00,53.69,53.82,53.65,53.82,125604.0,53.3299,53.459,53.2902,53.459,125604.0
2025-04-25 14:10:00,53.82,53.85,53.71,53.73,129378.0,53.459,53.4888,53.3498,53.3696,129378.0
2025-04-25 14:20:00,53.73,53.84,53.7,53.82,113730.0,53.3696,53.4789,53.3398,53.459,113730.0
2025-04-25 14:30:00,53.82,53.93,53.75,53.93,152597.0,53.459,53.5683,53.3895,53.5683,152597.0
2025-04-25 14:40:00,53.93,54.03,53.93,53.98,175733.0,53.5683,53.6676,53.5683,53.618,175733.0
2025-04-25 14:50:00,53.98,54.01,53.87,53.91,128363.0,53.618,53.6478,53.5087,53.5484,128363.0
2025-04-25 15:00:00,53.92,53.96,53.87,53.91,85941.0,53.5584,53.5981,53.5087,53.5484,85941.0
2025-04-25 15:10:00,53.91,53.93,53.79,53.87,229453.0,53.5484,53.5683,53.4292,53.5087,229453.0
2025-04-25 15:20:00,53.86,54.02,53.85,53.91,162090.0,53.4988,53.6577,53.4888,53.5484,162090.0
2025-04-25 15:30:00,53.91,53.96,53.8,53.87,277690.0,53.5484,53.5981,53.4392,53.5087,277690.0
2025-04-25 15:40:00,53.87,53.89,53.77,53.83,336788.0,53.5087,53.5286,53.4094,53.469,336788.0
2025-04-25 15:50:00,53.83,53.97,53.8,53.94,778669.0,53.469,53.608,53.4392,53.5782,778669.0
2025-04-28 09:30:00,54.1,54.36,53.96,54.2,448737.0,53.7372,53.9954,53.5981,53.8365,448737.0
2025-04-28 09:40:00,54.21,54.5,54.2,54.23,321700.0,53.8464,54.1345,53.8365,53.8663,321700.0
2025-04-28 09:50:00,54.24,54.29,54.04,54.07,427814.0,53.8762,53.9259,53.6776,53.7074,427814.0
2025-04-28 10:00:00,54.05,54.27,54.03,54.17,150814.0,53.6875,53.906,53.6676,53.8067,150814.0
2025-04-28 10:10:00,54.16,54.2,54.07,54.1,107482.0,53.7968,53.8365,53.7074,53.7372,107482.0
2025-04-28 10:20:00,54.1,54.25,54.08,54.17,147674.0,53.7372,53.8862,53.7173,53.8067,147674.0
2025-04-28 10:30:00,54.18,54.19,54.06,54.15,117308.0,53.8166,53.8266,53.6974,53.7868,117308.0
2025-04-28 10:40:00,54.15,54.17,53.96,54.13,168964.0,53.7868,53.8067,53.5981,53.767,168964.0
2025-04-28 10:50:00,54.13,54.14,53.86,53.93,179859.0,53.767,53.7769,53.4988,53.5683,179859.0
2025-04-28 11:00:00,53.93,54.01,53.91,53.97,78690.0,53.5683,53.6478,53.5484,53.608,78690.0
2025-04-28 11:10:00,53.98,54.01,53.87,53.9,318830.0,53.618,53.6478,53.5087,53.5385,318830.0
2025-04-28 11:20:00,53.91,53.91,53.7,53.72,135819.0,53.5484,53.5484,53.3398,53.3597,135819.0
2025-04-28 11:30:00,53.72,53.88,53.67,53.82,115689.0,53.3597,53.5186,53.31,53.459,115689.0
2025-04-28 11:40:00,53.82,53.91,53.79,53.86,67476.0,53.459,53.5484,53.4292,53.4988,67476.0
2025-04-28 11:50:00,53.86,53.95,53.83,53.9,68348.0,53.4988,53.5882,53.469,53.5385,68348.0
2025-04-28 12:00:00,53.91,53.93,53.77,53.8,86285.0,53.5484,53.5683,53.4094,53.4392,86285.0
2025-04-28 12:10:00,53.81,53.86,53.77,53.83,68537.0,53.4491,53.4988,53.4094,53.469,68537.0
2025-04-28 12:20:00,53.83,53.83,53.62,53.66,82423.0,53.469,53.469,53.2604,53.3001,82423.0
2025-04-28 12:30:00,53.66,53.79,53.66,53.75,82680.0,53.3001,53.4292,53.3001,53.3895,82680.0
2025-04-28 12:40:00,53.74,53.81,53.72,53.79,38280.0,53.3796,53.4491,53.3597,53.4292,38280.0
2025-04-28 12:50:00,53.78,53.82,53.66,53.71,138150.0,53.4193,53.459,53.3001,53.3498,138150.0
2025-04-28 13:00:00,53.7,53.74,53.64,53.64,44541.0,53.3398,53.3796,53.2802,53.2802,44541.0
2025-04-28 13:10:00,53.64,53.68,53.59,53.66,157041.0,53.2802,53.32,53.2306,53.3001,157041.0
2025-04-28 13:20:00,53.66,53.79,53.62,53.64,52711.0,53.3001,53.4292,53.2604,53.2802,52711.0
2025-04-28 13:30:00,53.64,53.74,53.64,53.73,71714.0,53.2802,53.3796,53.2802,53.3696,71714.0
2025-04-28 13:40:00,53.74,53.75,53.6,53.67,137440.0,53.3796,53.3895,53.2405,53.31,137440.0
2025-04-28 13:50:00,53.68,53.84,53.67,53.81,74073.0,53.32,53.4789,53.31,53.4491,74073.0
2025-04-28 14:00:00,53.81,53.89,53.8,53.86,115263.0,53.4491,53.5286,53.4392,53.4988,115263.0
2025-04-28 14:10:00,53.87,53.89,53.81,53.85,129933.0,53.5087,53.5286,53.4491,53.4888,129933.0
2025-04-28 14:20:00,53.86,53.99,53.85,53.95,79516.0,53.4988,53.6279,53.4888,53.5882,79516.0
2025-04-28 14:30:00,53.96,53.99,53.93,53.95,35230.0,53.5981,53.6279,53.5683,53.5882,35230.0
2025-04-28 14:40:00,53.96,54.1,53.96,54.08,102825.0,53.5981,53.7372,53.5981,53.7173,102825.0
2025-04-28 14:50:00,54.08,54.12,54.05,54.08,82818.0,53.7173,53.757,53.6875,53.7173,82818.0
2025-04-28 15:00:00,54.09,54.18,54.08,54.18,157246.0,53.7272,53.8166,53.7173,53.8166,157246.0
2025-04-28 15:10:00,54.17,54.18,54.09,54.15,126154.0,53.8067,53.8166,53.7272,53.7868,126154.0
2025-04-28 15:20:00,54.14,54.25,54.13,54.22,113163.0,53.7769,53.8862,53.767,53.8564,113163.0
2025-04-28 15:30:00,54.22,54.26,54.1,54.16,164333.0,53.8564,53.8961,53.7372,53.7968,164333.0
2025-04-28 15:40:00,54.16,54.24,54.15,54.21,103575.0,53.7968,53.8762,53.7868,53.8464,103575.0
2025-04-28 15:50:00,54.21,54.41,54.2,54.29,1053540.0,53.8464,54.0451,53.8365,53.9259,1053540.0
2025-04-29 09:30:00,54.25,54.51,54.13,54.2,256045.0,53.8862,54.1444,53.767,53.8365,256045.0
2025-04-29 09:40:00,54.22,54.34,54.09,54.2,142957.0,53.8564,53.9755,53.7272,53.8365,142957.0
2025-04-29 09:50:00,54.2,54.26,54.1,54.12,117714.0,53.8365,53.8961,53.7372,53.757,117714.0
2025-04-29 10:00:00,54.11,54.24,53.99,54.07,352161.0,53.7471,53.8762,53.6279,53.7074,352161.0
2025-04-29 10:10:00,54.08,54.1,53.81,53.81,575525.0,53.7173,53.7372,53.4491,53.4491,575525.0
2025-04-29 10:20:00,53.8,53.86,53.54,53.66,290164.0,53.4392,53.4988,53.1809,53.3001,290164.0
2025-04-29 10:30:00,53.67,53.99,53.65,53.93,427801.0,53.31,53.6279,53.2902,53.5683,427801.0
2025-04-29 10:40:00,53.94,54.03,53.89,53.99,198455.0,53.5782,53.6676,53.5286,53.6279,198455.0
2025-04-29 10:50:00,53.99,54.18,53.95,54.16,168654.0,53.6279,53.8166,53.5882,53.7968,168654.0
2025-04-29 11:00:00,54.16,54.23,54.09,54.23,94062.0,53.7968,53.8663,53.7272,53.8663,94062.0
2025-04-29 11:10:00,54.23,54.34,54.18,54.3,408827.0,53.8663,53.9755,53.8166,53.9358,408827.0
2025-04-29 11:20:00,54.3,54.4,54.24,54.39,129055.0,53.9358,54.0351,53.8762,54.0252,129055.0
2025-04-29 11:30:00,54.38,54.39,54.23,54.26,101668.0,54.0153,54.0252,53.8663,53.8961,101668.0
2025-04-29 11:40:00,54.26,54.35,54.24,54.26,54004.0,53.8961,53.9855,53.8762,53.8961,54004.0
2025-04-29 11:50:00,54.27,54.34,54.2,54.23,64552.0,53.906,53.9755,53.8365,53.8663,64552.0
2025-04-29 12:00:00,54.24,54.42,54.24,54.4,58263.0,53.8762,54.055,53.8762,54.0351,58263.0
2025-04-29 12:10:00,54.4,54.5,54.39,54.47,55955.0,54.0351,54.1345,54.0252,54.1047,55955.0
2025-04-29 12:20:00,54.46,54.5,54.42,54.47,45766.0,54.0947,54.1345,54.055,54.1047,45766.0
2025-04-29 12:30:00,54.47,54.59,54.44,54.53,57844.0,54.1047,54.2239,54.0749,54.1643,57844.0
2025-04-29 12:40:00,54.53,54.57,54.38,54.4,88885.0,54.1643,54.204,54.0153,54.0351,88885.0
2025-04-29 12:50:00,54.41,54.46,54.28,54.37,156989.0,54.0451,54.0947,53.916,54.0053,156989.0
2025-04-29 13:00:00,54.37,54.46,54.37,54.44,47913.0,54.0053,54.0947,54.0053,54.0749,47913.0
2025-04-29 13:10:00,54.44,54.59,54.41,54.58,73009.0,54.0749,54.2239,54.0451,54.2139,73009.0
2025-04-29 13:20:00,54.58,54.68,54.57,54.65,86596.0,54.2139,54.3133,54.204,54.2835,86596.0
2025-04-29 13:30:00,54.65,54.73,54.63,54.73,95007.0,54.2835,54.3629,54.2636,54.3629,95007.0
2025-04-29 13:40:00,54.74,54.88,54.73,54.87,163119.0,54.3729,54.5119,54.3629,54.502,163119.0
2025-04-29 13:50:00,54.87,54.93,54.84,54.86,116938.0,54.502,54.5616,54.4722,54.4921,116938.0
2025-04-29 14:00:00,54.86,54.94,54.85,54.89,61160.0,54.4921,54.5715,54.4821,54.5219,61160.0
2025-04-29 14:10:00,54.88,54.93,54.83,54.89,84671.0,54.5119,54.5616,54.4623,54.5219,84671.0
2025-04-29 14:20:00,54.89,54.91,54.84,54.86,87893.0,54.5219,54.5417,54.4722,54.4921,87893.0
2025-04-29 14:30:00,54.85,54.88,54.79,54.8,93454.0,54.4821,54.5119,54.4225,54.4325,93454.0
2025-04-29 14:40:00,54.8,54.85,54.77,54.8,96887.0,54.4325,54.4821,54.4027,54.4325,96887.0
2025-04-29 14:50:00,54.8,54.83,54.74,54.76,85811.0,54.4325,54.4623,54.3729,54.3927,85811.0
2025-04-29 15:00:00,54.75,54.79,54.69,54.74,135753.0,54.3828,54.4225,54.3232,54.3729,135753.0
2025-04-29 15:10:00,54.75,54.81,54.73,54.75,81836.0,54.3828,54.4424,54.3629,54.3828,81836.0
2025-04-29 15:20:00,54.74,54.86,54.71,54.85,113772.0,54.3729,54.4921,54.3431,54.4821,113772.0
2025-04-29 15:30:00,54.85,54.85,54.72,54.73,216776.0,54.4821,54.4821,54.353,54.3629,216776.0
2025-04-29 15:40:00,54.73,54.75,54.6,54.66,412584.0,54.3629,54.3828,54.2338,54.2934,412584.0
2025-04-29 15:50:00,54.66,54.81,54.62,54.75,1266474.0,54.2934,54.4424,54.2537,54.3828,1266474.0
2025-04-30 09:30:00,53.6,53.8,53.16,53.22,1076928.0,53.2405,53.4392,52.8035,52.8631,1076928.0
2025-04-30 09:40:00,53.22,53.38,53.1,53.32,584100.0,52.8631,53.022,52.7439,52.9624,584100.0
2025-04-30 09:50:00,53.3,53.34,53.12,53.13,265845.0,52.9425,52.9823,52.7637,52.7737,265845.0
2025-04-30 10:00:00,53.13,53.37,53.05,53.17,331931.0,52.7737,53.0121,52.6942,52.8134,331931.0
2025-04-30 10:10:00,53.16,53.44,53.14,53.39,378840.0,52.8035,53.0816,52.7836,53.0319,378840.0
2025-04-30 10:20:00,53.38,53.63,53.38,53.59,233069.0,53.022,53.2703,53.022,53.2306,233069.0
2025-04-30 10:30:00,53.59,53.71,53.48,53.57,150827.0,53.2306,53.3498,53.1213,53.2107,150827.0
2025-04-30 10:40:00,53.56,53.57,53.36,53.44,203585.0,53.2008,53.2107,53.0021,53.0816,203585.0
2025-04-30 10:50:00,53.45,53.55,53.36,53.48,121178.0,53.0915,53.1908,53.0021,53.1213,121178.0
2025-04-30 11:00:00,53.48,53.72,53.47,53.7,94005.0,53.1213,53.3597,53.1114,53.3398,94005.0
2025-04-30 11:10:00,53.72,53.9,53.7,53.89,172651.0,53.3597,53.5385,53.3398,53.5286,172651.0
2025-04-30 11:20:00,53.88,53.95,53.72,53.8,136893.0,53.5186,53.5882,53.3597,53.4392,136893.0
2025-04-30 11:30:00,53.79,53.89,53.77,53.82,91719.0,53.4292,53.5286,53.4094,53.459,91719.0
2025-04-30 11:40:00,53.81,53.88,53.77,53.84,185291.0,53.4491,53.5186,53.4094,53.4789,185291.0
2025-04-30 11:50:00,53.84,53.94,53.8,53.85,90899.0,53.4789,53.5782,53.4392,53.4888,90899.0
2025-04-30 12:00:00,53.84,54.01,53.84,53.97,57948.0,53.4789,53.6478,53.4789,53.608,57948.0
2025-04-30 12:10:00,53.97,53.98,53.79,53.86,276866.0,53.608,53.618,53.4292,53.4988,276866.0
2025-04-30 12:20:00,53.86,53.87,53.67,53.67,66299.0,53.4988,53.5087,53.31,53.31,66299.0
2025-04-30 12:30:00,53.66,53.82,53.64,53.82,311393.0,53.3001,53.459,53.2802,53.459,311393.0
2025-04-30 12:40:00,53.82,53.91,53.79,53.88,190373.0,53.459,53.5484,53.4292,53.5186,190373.0
2025-04-30 12:50:00,53.87,53.89,53.81,53.86,72264.0,53.5087,53.5286,53.4491,53.4988,72264.0
2025-04-30 13:00:00,53.86,53.92,53.82,53.83,66524.0,53.4988,53.5584,53.459,53.469,66524.0
2025-04-30 13:10:00,53.84,53.9,53.75,53.88,69239.0,53.4789,53.5385,53.3895,53.5186,69239.0
2025-04-30 13:20:00,53.88,53.97,53.87,53.94,31971.0,53.5186,53.608,53.5087,53.5782,31971.0
2025-04-30 13:30:00,53.94,54.1,53.94,54.07,56051.0,53.5782,53.7372,53.5782,53.7074,56051.0
2025-04-30 13:40:00,54.07,54.12,54.04,54.06,38678.0,53.7074,53.757,53.6776,53.6974,38678.0
2025-04-30 13:50:00,54.06,54.12,54.05,54.06,41352.0,53.6974,53.757,53.6875,53.6974,41352.0
2025-04-30 14:00:00,54.06,54.38,54.01,54.13,253812.0,53.6974,54.0153,53.6478,53.767,253812.0
2025-04-30 14:10:00,54.11,54.26,54.1,54.15,79853.0,53.7471,53.8961,53.7372,53.7868,79853.0
2025-04-30 14:20:00,54.15,54.17,53.96,54.01,141083.0,53.7868,53.8067,53.5981,53.6478,141083.0
2025-04-30 14:30:00,54.01,54.03,53.86,53.86,107513.0,53.6478,53.6676,53.4988,53.4988,107513.0
2025-04-30 14:40:00,53.86,53.95,53.81,53.91,129362.0,53.4988,53.5882,53.4491,53.5484,129362.0
2025-04-30 14:50:00,53.91,53.92,53.75,53.77,142982.0,53.5484,53.5584,53.3895,53.4094,142982.0
2025-04-30 15:00:00,53.78,53.88,53.78,53.83,75769.0,53.4193,53.5186,53.4193,53.469,75769.0
2025-04-30 15:10:00,53.82,53.91,53.8,53.89,72490.0,53.459,53.5484,53.4392,53.5286,72490.0
2025-04-30 15:20:00,53.88,53.93,53.8,53.8,56633.0,53.5186,53.5683,53.4392,53.4392,56633.0
2025-04-30 15:30:00,53.81,53.83,53.68,53.79,150422.0,53.4491,53.469,53.32,53.4292,150422.0
2025-04-30 15:40:00,53.79,54.09,53.77,54.08,383055.0,53.4292,53.7272,53.4094,53.7173,383055.0
2025-04-30 15:50:00,54.08,54.32,54.07,54.1,1138377.0,53.7173,53.9557,53.7074,53.7372,1138377.0
2025-05-01 09:30:00,54.34,54.39,53.71,54.25,700486.0,53.9755,54.0252,53.3498,53.8862,700486.0
2025-05-01 09:40:00,54.25,54.55,54.18,54.47,131349.0,53.8862,54.1841,53.8166,54.1047,131349.0
2025-05-01 09:50:00,54.48,54.68,54.38,54.38,288508.0,54.1146,54.3133,54.0153,54.0153,288508.0
2025-05-01 10:00:00,54.42,54.91,54.42,54.74,657447.0,54.055,54.5417,54.055,54.3729,657447.0
2025-05-01 10:10:00,54.74,54.83,54.56,54.7,213549.0,54.3729,54.4623,54.1941,54.3331,213549.0
2025-05-01 10:20:00,54.71,54.84,54.68,54.8,145874.0,54.3431,54.4722,54.3133,54.4325,145874.0
2025-05-01 10:30:00,54.8,54.86,54.66,54.85,182382.0,54.4325,54.4921,54.2934,54.4821,182382.0
2025-05-01 10:40:00,54.86,54.98,54.84,54.94,110277.0,54.4921,54.6113,54.4722,54.5715,110277.0
2025-05-01 10:50:00,54.93,55.0,54.92,54.98,90065.0,54.5616,54.6311,54.5517,54.6113,90065.0
2025-05-01 11:00:00,54.98,55.08,54.96,54.98,241569.0,54.6113,54.7106,54.5914,54.6113,241569.0
2025-05-01 11:10:00,54.99,55.05,54.93,54.96,426054.0,54.6212,54.6808,54.5616,54.5914,426054.0
2025-05-01 11:20:00,54.96,55.12,54.91,55.05,217772.0,54.5914,54.7503,54.5417,54.6808,217772.0
2025-05-01 11:30:00,55.06,55.07,54.87,54.9,389934.0,54.6907,54.7007,54.502,54.5318,389934.0
2025-05-01 11:40:00,54.89,54.92,54.75,54.84,225730.0,54.5219,54.5517,54.3828,54.4722,225730.0
2025-05-01 11:50:00,54.82,54.84,54.59,54.64,306406.0,54.4523,54.4722,54.2239,54.2735,306406.0
2025-05-01 12:00:00,54.64,54.72,54.57,54.71,68203.0,54.2735,54.353,54.204,54.3431,68203.0
2025-05-01 12:10:00,54.71,54.71,54.58,54.63,45061.0,54.3431,54.3431,54.2139,54.2636,45061.0
2025-05-01 12:20:00,54.63,54.74,54.61,54.73,49503.0,54.2636,54.3729,54.2437,54.3629,49503.0
2025-05-01 12:30:00,54.72,54.93,54.7,54.83,203248.0,54.353,54.5616,54.3331,54.4623,203248.0
2025-05-01 12:40:00,54.84,54.86,54.72,54.73,71474.0,54.4722,54.4921,54.353,54.3629,71474.0
2025-05-01 12:50:00,54.73,54.82,54.72,54.76,128999.0,54.3629,54.4523,54.353,54.3927,128999.0
2025-05-01 13:00:00,54.77,54.96,54.77,54.93,59923.0,54.4027,54.5914,54.4027,54.5616,59923.0
2025-05-01 13:10:00,54.94,55.02,54.92,55.01,70706.0,54.5715,54.651,54.5517,54.6411,70706.0
2025-05-01 13:20:00,55.01,55.02,54.89,54.93,129216.0,54.6411,54.651,54.5219,54.5616,129216.0
2025-05-01 13:30:00,54.95,54.96,54.86,54.87,128403.0,54.5815,54.5914,54.4921,54.502,128403.0
2025-05-01 13:40:00,54.87,54.87,54.78,54.85,38985.0,54.502,54.502,54.4126,54.4821,38985.0
2025-05-01 13:50:00,54.85,54.89,54.73,54.76,61918.0,54.4821,54.5219,54.3629,54.3927,61918.0
2025-05-01 14:00:00,54.77,54.91,54.76,54.87,64227.0,54.4027,54.5417,54.3927,54.502,64227.0
2025-05-01 14:10:00,54.87,54.9,54.83,54.9,79930.0,54.502,54.5318,54.4623,54.5318,79930.0
2025-05-01 14:20:00,54.91,54.91,54.78,54.89,94208.0,54.5417,54.5417,54.4126,54.5219,94208.0
2025-05-01 14:30:00,54.89,54.96,54.88,54.9,151004.0,54.5219,54.5914,54.5119,54.5318,151004.0
2025-05-01 14:40:00,54.9,54.96,54.86,54.91,106440.0,54.5318,54.5914,54.4921,54.5417,106440.0
2025-05-01 14:50:00,54.91,54.99,54.89,54.99,83752.0,54.5417,54.6212,54.5219,54.6212,83752.0
2025-05-01 15:00:00,54.99,55.1,54.95,54.98,345544.0,54.6212,54.7305,54.5815,54.6113,345544.0
2025-05-01 15:10:00,54.97,55.05,54.92,55.02,501710.0,54.6013,54.6808,54.5517,54.651,501710.0
2025-05-01 15:20:00,55.04,55.18,55.03,55.16,196470.0,54.6709,54.8099,54.6609,54.79,196470.0
2025-05-01 15:30:00,55.17,55.24,55.15,55.18,140867.0,54.8,54.8695,54.7801,54.8099,140867.0
2025-05-01 15:40:00,55.19,55.23,55.12,55.21,479814.0,54.8198,54.8596,54.7503,54.8397,479814.0
2025-05-01 15:50:00,55.21,55.23,54.72,54.77,1002485.0,54.8397,54.8596,54.353,54.4027,1002485.0
2025-05-02 09:30:00,55.75,55.79,55.56,55.63,1160081.0,55.3761,55.4158,55.1874,55.2569,1160081.0
2025-05-02 09:40:00,55.64,55.68,55.41,55.42,449615.0,55.2668,55.3066,55.0384,55.0483,449615.0
2025-05-02 09:50:00,55.41,55.52,55.24,55.4,306725.0,55.0384,55.1476,54.8695,55.0284,306725.0
2025-05-02 10:00:00,55.39,55.63,55.34,55.61,161564.0,55.0185,55.2569,54.9688,55.237,161564.0
2025-05-02 10:10:00,55.62,55.73,55.56,55.71,167704.0,55.247,55.3562,55.1874,55.3364,167704.0
2025-05-02 10:20:00,55.7,55.84,55.59,55.84,174332.0,55.3264,55.4655,55.2172,55.4655,174332.0
2025-05-02 10:30:00,55.84,55.88,55.73,55.82,123152.0,55.4655,55.5052,55.3562,55.4456,123152.0
2025-05-02 10:40:00,55.82,55.83,55.7,55.72,109533.0,55.4456,55.4556,55.3264,55.3463,109533.0
2025-05-02 10:50:00,55.72,55.91,55.68,55.89,176018.0,55.3463,55.535,55.3066,55.5152,176018.0
2025-05-02 11:00:00,55.9,56.04,55.89,56.02,327823.0,55.5251,55.6641,55.5152,55.6443,327823.0
2025-05-02 11:10:00,56.02,56.06,55.95,55.96,197331.0,55.6443,55.684,55.5747,55.5847,197331.0
2025-05-02 11:20:00,55.96,55.96,55.74,55.79,120828.0,55.5847,55.5847,55.3662,55.4158,120828.0
2025-05-02 11:30:00,55.79,55.9,55.76,55.89,78950.0,55.4158,55.5251,55.386,55.5152,78950.0
2025-05-02 11:40:00,55.9,55.96,55.88,55.96,84803.0,55.5251,55.5847,55.5052,55.5847,84803.0
2025-05-02 11:50:00,55.96,56.05,55.93,55.95,61155.0,55.5847,55.6741,55.5549,55.5747,61155.0
2025-05-02 12:00:00,55.94,56.2,55.93,56.16,295992.0,55.5648,55.8231,55.5549,55.7833,295992.0
2025-05-02 12:10:00,56.16,56.28,56.12,56.25,193498.0,55.7833,55.9025,55.7436,55.8727,193498.0
2025-05-02 12:20:00,56.26,56.3,56.18,56.2,146800.0,55.8827,55.9224,55.8032,55.8231,146800.0
2025-05-02 12:30:00,56.21,56.32,56.19,56.29,81030.0,55.833,55.9423,55.8131,55.9125,81030.0
2025-05-02 12:40:00,56.3,56.3,56.19,56.22,92447.0,55.9224,55.9224,55.8131,55.8429,92447.0
2025-05-02 12:50:00,56.22,56.26,56.16,56.21,306339.0,55.8429,55.8827,55.7833,55.833,306339.0
2025-05-02 13:00:00,56.21,56.25,56.16,56.18,116070.0,55.833,55.8727,55.7833,55.8032,116070.0
2025-05-02 13:10:00,56.18,56.2,56.11,56.19,66290.0,55.8032,55.8231,55.7337,55.8131,66290.0
2025-05-02 13:20:00,56.19,56.27,56.11,56.21,77231.0,55.8131,55.8926,55.7337,55.833,77231.0
2025-05-02 13:30:00,56.22,56.31,56.2,56.28,99837.0,55.8429,55.9323,55.8231,55.9025,99837.0
2025-05-02 13:40:00,56.28,56.32,56.24,56.27,153898.0,55.9025,55.9423,55.8628,55.8926,153898.0
2025-05-02 13:50:00,56.27,56.28,56.23,56.23,64953.0,55.8926,55.9025,55.8529,55.8529,64953.0
2025-05-02 14:00:00,56.23,56.31,56.23,56.29,142557.0,55.8529,55.9323,55.8529,55.9125,142557.0
2025-05-02 14:10:00,56.28,56.3,56.24,56.26,120910.0,55.9025,55.9224,55.8628,55.8827,120910.0
2025-05-02 14:20:00,56.26,56.33,56.22,56.32,121595.0,55.8827,55.9522,55.8429,55.9423,121595.0
2025-05-02 14:30:00,56.32,56.4,56.31,56.34,367449.0,55.9423,56.0217,55.9323,55.9621,367449.0
2025-05-02 14:40:00,56.34,56.38,56.2,56.21,412876.0,55.9621,56.0019,55.8231,55.833,412876.0
2025-05-02 14:50:00,56.21,56.29,56.17,56.26,69739.0,55.833,55.9125,55.7933,55.8827,69739.0
2025-05-02 15:00:00,56.26,56.28,56.2,56.27,82775.0,55.8827,55.9025,55.8231,55.8926,82775.0
2025-05-02 15:10:00,56.28,56.32,56.2,56.3,270130.0,55.9025,55.9423,55.8231,55.9224,270130.0
2025-05-02 15:20:00,56.3,56.4,56.29,56.31,140521.0,55.9224,56.0217,55.9125,55.9323,140521.0
2025-05-02 15:30:00,56.31,56.31,56.14,56.2,218069.0,55.9323,55.9323,55.7635,55.8231,218069.0
2025-05-02 15:40:00,56.2,56.23,56.06,56.1,501531.0,55.8231,55.8529,55.684,55.7237,501531.0
2025-05-02 15:50:00,56.09,56.34,56.09,56.22,2508480.0,55.7138,55.9621,55.7138,55.8429,2508480.0
2025-05-05 09:30:00,55.59,56.14,55.53,56.08,449228.0,55.2172,55.7635,55.1576,55.7039,449228.0
2025-05-05 09:40:00,56.07,56.15,55.89,56.03,380302.0,55.6939,55.7734,55.5152,55.6542,380302.0
2025-05-05 09:50:00,56.02,56.16,55.88,56.09,80944.0,55.6443,55.7833,55.5052,55.7138,80944.0
2025-05-05 10:00:00,56.09,56.32,56.05,56.15,151949.0,55.7138,55.9423,55.6741,55.7734,151949.0
2025-05-05 10:10:00,56.14,56.28,56.08,56.23,87126.0,55.7635,55.9025,55.7039,55.8529,87126.0
2025-05-05 10:20:00,56.23,56.43,56.22,56.43,217587.0,55.8529,56.0515,55.8429,56.0515,217587.0
2025-05-05 10:30:00,56.43,56.63,56.39,56.63,278091.0,56.0515,56.2502,56.0118,56.2502,278091.0
2025-05-05 10:40:00,56.63,56.63,56.46,56.48,382086.0,56.2502,56.2502,56.0813,56.1012,382086.0
2025-05-05 10:50:00,56.46,56.62,56.4,56.61,161183.0,56.0813,56.2403,56.0217,56.2303,161183.0
2025-05-05 11:00:00,56.6,56.67,56.57,56.62,72269.0,56.2204,56.2899,56.1906,56.2403,72269.0
2025-05-05 11:10:00,56.62,56.64,56.55,56.57,51826.0,56.2403,56.2601,56.1707,56.1906,51826.0
2025-05-05 11:20:00,56.57,56.68,56.56,56.64,119880.0,56.1906,56.2999,56.1807,56.2601,119880.0
2025-05-05 11:30:00,56.64,56.7,56.55,56.58,308844.0,56.2601,56.3197,56.1707,56.2005,308844.0
2025-05-05 11:40:00,56.58,56.72,56.56,56.7,206633.0,56.2005,56.3396,56.1807,56.3197,206633.0
2025-05-05 11:50:00,56.7,56.8,56.7,56.72,150946.0,56.3197,56.419,56.3197,56.3396,150946.0
2025-05-05 12:00:00,56.73,56.82,56.69,56.74,184139.0,56.3495,56.4389,56.3098,56.3595,184139.0
2025-05-05 12:10:00,56.73,56.78,56.68,56.73,181119.0,56.3495,56.3992,56.2999,56.3495,181119.0
2025-05-05 12:20:00,56.73,56.73,56.65,56.72,68277.0,56.3495,56.3495,56.2701,56.3396,68277.0
2025-05-05 12:30:00,56.71,56.75,56.66,56.7,71314.0,56.3297,56.3694,56.28,56.3197,71314.0
2025-05-05 12:40:00,56.7,56.73,56.61,56.66,71418.0,56.3197,56.3495,56.2303,56.28,71418.0
2025-05-05 12:50:00,56.67,56.71,56.63,56.71,70780.0,56.2899,56.3297,56.2502,56.3297,70780.0
2025-05-05 13:00:00,56.71,56.71,56.54,56.61,139643.0,56.3297,56.3297,56.1608,56.2303,139643.0
2025-05-05 13:10:00,56.6,56.67,56.56,56.59,86937.0,56.2204,56.2899,56.1807,56.2105,86937.0
2025-05-05 13:20:00,56.59,56.62,56.54,56.54,81087.0,56.2105,56.2403,56.1608,56.1608,81087.0
2025-05-05 13:30:00,56.54,56.65,56.54,56.65,94675.0,56.1608,56.2701,56.1608,56.2701,94675.0
2025-05-05 13:40:00,56.65,56.74,56.63,56.73,66593.0,56.2701,56.3595,56.2502,56.3495,66593.0
2025-05-05 13:50:00,56.73,56.76,56.66,56.67,76440.0,56.3495,56.3793,56.28,56.2899,76440.0
2025-05-05 14:00:00,56.67,56.76,56.65,56.72,134044.0,56.2899,56.3793,56.2701,56.3396,134044.0
2025-05-05 14:10:00,56.72,56.79,56.7,56.78,76571.0,56.3396,56.4091,56.3197,56.3992,76571.0
2025-05-05 14:20:00,56.77,56.81,56.68,56.71,103700.0,56.3893,56.429,56.2999,56.3297,103700.0
2025-05-05 14:30:00,56.71,56.72,56.61,56.62,132531.0,56.3297,56.3396,56.2303,56.2403,132531.0
2025-05-05 14:40:00,56.62,56.64,56.54,56.55,91944.0,56.2403,56.2601,56.1608,56.1707,91944.0
2025-05-05 14:50:00,56.55,56.61,56.5,56.53,201203.0,56.1707,56.2303,56.1211,56.1509,201203.0
2025-05-05 15:00:00,56.53,56.57,56.46,56.51,135521.0,56.1509,56.1906,56.0813,56.131,135521.0
2025-05-05 15:10:00,56.51,56.52,56.38,56.39,244144.0,56.131,56.1409,56.0019,56.0118,244144.0
2025-05-05 15:20:00,56.39,56.4,56.29,56.37,214588.0,56.0118,56.0217,55.9125,55.9919,214588.0
2025-05-05 15:30:00,56.37,56.39,56.31,56.33,144354.0,55.9919,56.0118,55.9323,55.9522,144354.0
2025-05-05 15:40:00,56.33,56.34,56.18,56.22,290684.0,55.9522,55.9621,55.8032,55.8429,290684.0
2025-05-05 15:50:00,56.22,56.26,56.04,56.07,951815.0,55.8429,55.8827,55.6641,55.6939,951815.0
2025-05-06 09:30:00,55.38,55.7,55.14,55.62,906392.0,55.0086,55.3264,54.7702,55.247,906392.0
2025-05-06 09:40:00,55.6,55.62,55.2,55.21,341689.0,55.2271,55.247,54.8298,54.8397,341689.0
2025-05-06 09:50:00,55.21,55.37,55.05,55.37,147300.0,54.8397,54.9986,54.6808,54.9986,147300.0
2025-05-06 10:00:00,55.37,55.56,55.33,55.55,166325.0,54.9986,55.1874,54.9589,55.1774,166325.0
2025-05-06 10:10:00,55.55,55.69,55.54,55.65,152167.0,55.1774,55.3165,55.1675,55.2768,152167.0
2025-05-06 10:20:00,55.65,55.81,55.64,55.78,65163.0,55.2768,55.4357,55.2668,55.4059,65163.0
2025-05-06 10:30:00,55.77,55.8,55.71,55.75,71602.0,55.396,55.4258,55.3364,55.3761,71602.0
2025-05-06 10:40:00,55.76,55.84,55.7,55.82,113853.0,55.386,55.4655,55.3264,55.4456,113853.0
2025-05-06 10:50:00,55.82,55.84,55.7,55.81,90669.0,55.4456,55.4655,55.3264,55.4357,90669.0
2025-05-06 11:00:00,55.81,55.87,55.79,55.8,141217.0,55.4357,55.4953,55.4158,55.4258,141217.0
2025-05-06 11:10:00,55.8,55.89,55.77,55.89,74666.0,55.4258,55.5152,55.396,55.5152,74666.0
2025-05-06 11:20:00,55.9,55.97,55.89,55.95,135454.0,55.5251,55.5946,55.5152,55.5747,135454.0
2025-05-06 11:30:00,55.94,56.03,55.88,55.94,251704.0,55.5648,55.6542,55.5052,55.5648,251704.0
2025-05-06 11:40:00,55.94,55.94,55.73,55.86,211175.0,55.5648,55.5648,55.3562,55.4854,211175.0
2025-05-06 11:50:00,55.87,55.87,55.71,55.71,138304.0,55.4953,55.4953,55.3364,55.3364,138304.0
2025-05-06 12:00:00,55.72,55.81,55.7,55.72,300961.0,55.3463,55.4357,55.3264,55.3463,300961.0
2025-05-06 12:10:00,55.72,56.0,55.72,55.88,188721.0,55.3463,55.6244,55.3463,55.5052,188721.0
2025-05-06 12:20:00,55.86,55.89,55.69,55.73,76378.0,55.4854,55.5152,55.3165,55.3562,76378.0
2025-05-06 12:30:00,55.73,55.79,55.68,55.68,34935.0,55.3562,55.4158,55.3066,55.3066,34935.0
2025-05-06 12:40:00,55.7,55.71,55.54,55.63,115617.0,55.3264,55.3364,55.1675,55.2569,115617.0
2025-05-06 12:50:00,55.62,55.65,55.55,55.56,67868.0,55.247,55.2768,55.1774,55.1874,67868.0
2025-05-06 13:00:00,55.57,55.71,55.55,55.69,149558.0,55.1973,55.3364,55.1774,55.3165,149558.0
2025-05-06 13:10:00,55.69,55.76,55.66,55.74,87537.0,55.3165,55.386,55.2867,55.3662,87537.0
2025-05-06 13:20:00,55.73,55.74,55.6,55.65,49466.0,55.3562,55.3662,55.2271,55.2768,49466.0
2025-05-06 13:30:00,55.65,55.71,55.57,55.58,52041.0,55.2768,55.3364,55.1973,55.2072,52041.0
2025-05-06 13:40:00,55.57,55.6,55.52,55.54,167654.0,55.1973,55.2271,55.1476,55.1675,167654.0
2025-05-06 13:50:00,55.54,55.57,55.48,55.53,95400.0,55.1675,55.1973,55.1079,55.1576,95400.0
2025-05-06 14:00:00,55.54,55.7,55.52,55.7,150268.0,55.1675,55.3264,55.1476,55.3264,150268.0
2025-05-06 14:10:00,55.7,55.7,55.59,55.66,98210.0,55.3264,55.3264,55.2172,55.2867,98210.0
2025-05-06 14:20:00,55.66,55.79,55.66,55.79,67291.0,55.2867,55.4158,55.2867,55.4158,67291.0
2025-05-06 14:30:00,55.79,55.8,55.7,55.71,170153.0,55.4158,55.4258,55.3264,55.3364,170153.0
2025-05-06 14:40:00,55.72,55.88,55.71,55.87,80238.0,55.3463,55.5052,55.3364,55.4953,80238.0
2025-05-06 14:50:00,55.87,55.88,55.8,55.83,49158.0,55.4953,55.5052,55.4258,55.4556,49158.0
2025-05-06 15:00:00,55.82,55.87,55.78,55.81,52030.0,55.4456,55.4953,55.4059,55.4357,52030.0
2025-05-06 15:10:00,55.8,55.81,55.72,55.73,53436.0,55.4258,55.4357,55.3463,55.3562,53436.0
2025-05-06 15:20:00,55.72,55.82,55.71,55.81,68106.0,55.3463,55.4456,55.3364,55.4357,68106.0
2025-05-06 15:30:00,55.82,55.88,55.79,55.8,73726.0,55.4456,55.5052,55.4158,55.4258,73726.0
2025-05-06 15:40:00,55.8,55.85,55.77,55.83,113740.0,55.4258,55.4754,55.396,55.4556,113740.0
2025-05-06 15:50:00,55.83,55.84,55.42,55.43,925793.0,55.4556,55.4655,55.0483,55.0582,925793.0
2025-05-07 09:30:00,55.93,56.13,55.79,56.03,779479.0,55.5549,55.7535,55.4158,55.6542,779479.0
2025-05-07 09:40:00,56.02,56.23,55.9,55.92,136668.0,55.6443,55.8529,55.5251,55.545,136668.0
2025-05-07 09:50:00,55.91,56.06,55.86,56.02,118382.0,55.535,55.684,55.4854,55.6443,118382.0
2025-05-07 10:00:00,56.0,56.07,55.94,56.07,70905.0,55.6244,55.6939,55.5648,55.6939,70905.0
2025-05-07 10:10:00,56.07,56.08,55.94,55.99,77370.0,55.6939,55.7039,55.5648,55.6145,77370.0
2025-05-07 10:20:00,55.98,56.03,55.9,56.01,51468.0,55.6045,55.6542,55.5251,55.6343,51468.0
2025-05-07 10:30:00,56.0,56.04,55.97,55.98,112147.0,55.6244,55.6641,55.5946,55.6045,112147.0
2025-05-07 10:40:00,55.99,55.99,55.9,55.92,666567.0,55.6145,55.6145,55.5251,55.545,666567.0
2025-05-07 10:50:00,55.92,55.96,55.86,55.93,234660.0,55.545,55.5847,55.4854,55.5549,234660.0
2025-05-07 11:00:00,55.93,55.99,55.85,55.93,538960.0,55.5549,55.6145,55.4754,55.5549,538960.0
2025-05-07 11:10:00,55.94,55.96,55.84,55.91,316569.0,55.5648,55.5847,55.4655,55.535,316569.0
2025-05-07 11:20:00,55.91,56.05,55.86,56.01,173496.0,55.535,55.6741,55.4854,55.6343,173496.0
2025-05-07 11:30:00,56.0,56.04,55.94,56.01,83379.0,55.6244,55.6641,55.5648,55.6343,83379.0
2025-05-07 11:40:00,56.02,56.08,55.88,55.88,117567.0,55.6443,55.7039,55.5052,55.5052,117567.0
2025-05-07 11:50:00,55.89,56.01,55.87,55.96,94988.0,55.5152,55.6343,55.4953,55.5847,94988.0
2025-05-07 12:00:00,55.95,56.03,55.94,55.97,61568.0,55.5747,55.6542,55.5648,55.5946,61568.0
2025-05-07 12:10:00,55.98,56.04,55.95,56.01,75002.0,55.6045,55.6641,55.5747,55.6343,75002.0
2025-05-07 12:20:00,56.02,56.02,55.78,55.79,74995.0,55.6443,55.6443,55.4059,55.4158,74995.0
2025-05-07 12:30:00,55.79,55.92,55.78,55.9,58930.0,55.4158,55.545,55.4059,55.5251,58930.0
2025-05-07 12:40:00,55.9,56.04,55.9,56.0,137134.0,55.5251,55.6641,55.5251,55.6244,137134.0
2025-05-07 12:50:00,56.0,56.04,55.98,56.0,47625.0,55.6244,55.6641,55.6045,55.6244,47625.0
2025-05-07 13:00:00,56.0,56.0,55.92,55.95,58316.0,55.6244,55.6244,55.545,55.5747,58316.0
2025-05-07 13:10:00,55.96,56.03,55.91,55.98,414317.0,55.5847,55.6542,55.535,55.6045,414317.0
2025-05-07 13:20:00,55.97,55.98,55.87,55.88,99521.0,55.5946,55.6045,55.4953,55.5052,99521.0
2025-05-07 13:30:00,55.88,55.92,55.83,55.85,55415.0,55.5052,55.545,55.4556,55.4754,55415.0
2025-05-07 13:40:00,55.84,55.89,55.8,55.88,55875.0,55.4655,55.5152,55.4258,55.5052,55875.0
2025-05-07 13:50:00,55.88,55.9,55.6,55.76,375746.0,55.5052,55.5251,55.2271,55.386,375746.0
2025-05-07 14:00:00,55.74,55.86,55.4,55.45,590944.0,55.3662,55.4854,55.0284,55.0781,590944.0
2025-05-07 14:10:00,55.45,55.53,55.32,55.47,369536.0,55.0781,55.1576,54.949,55.098,369536.0
2025-05-07 14:20:00,55.48,55.6,55.44,55.56,143726.0,55.1079,55.2271,55.0682,55.1874,143726.0
2025-05-07 14:30:00,55.57,55.81,55.5,55.8,167750.0,55.1973,55.4357,55.1278,55.4258,167750.0
2025-05-07 14:40:00,55.8,55.84,55.49,55.56,128511.0,55.4258,55.4655,55.1178,55.1874,128511.0
2025-05-07 14:50:00,55.59,55.92,55.47,55.85,138107.0,55.2172,55.545,55.098,55.4754,138107.0
2025-05-07 15:00:00,55.84,55.84,55.67,55.72,70738.0,55.4655,55.4655,55.2966,55.3463,70738.0
2025-05-07 15:10:00,55.73,55.78,55.6,55.71,301556.0,55.3562,55.4059,55.2271,55.3364,301556.0
2025-05-07 15:20:00,55.71,55.72,55.41,55.43,133862.0,55.3364,55.3463,55.0384,55.0582,133862.0
2025-05-07 15:30:00,55.41,55.44,55.3,55.41,671649.0,55.0384,55.0682,54.9291,55.0384,671649.0
2025-05-07 15:40:00,55.41,55.84,55.38,55.5,698270.0,55.0384,55.4655,55.0086,55.1278,698270.0
2025-05-07 15:50:00,55.49,55.59,55.35,55.51,976131.0,55.1178,55.2172,54.9788,55.1377,976131.0
2025-05-08 09:30:00,56.05,56.3,56.05,56.2,805554.0,55.6741,55.9224,55.6741,55.8231,805554.0
2025-05-08 09:40:00,56.2,56.4,56.17,56.25,438549.0,55.8231,56.0217,55.7933,55.8727,438549.0
2025-05-08 09:50:00,56.25,56.47,56.23,56.4,372265.0,55.8727,56.0913,55.8529,56.0217,372265.0
2025-05-08 10:00:00,56.4,56.52,56.27,56.35,379865.0,56.0217,56.1409,55.8926,55.9721,379865.0
2025-05-08 10:10:00,56.35,56.35,56.04,56.08,408271.0,55.9721,55.9721,55.6641,55.7039,408271.0
2025-05-08 10:20:00,56.07,56.33,56.06,56.29,125649.0,55.6939,55.9522,55.684,55.9125,125649.0
2025-05-08 10:30:00,56.29,56.52,56.27,56.27,232692.0,55.9125,56.1409,55.8926,55.8926,232692.0
2025-05-08 10:40:00,56.25,56.3,56.11,56.14,124120.0,55.8727,55.9224,55.7337,55.7635,124120.0
2025-05-08 10:50:00,56.14,56.26,56.0,56.11,148816.0,55.7635,55.8827,55.6244,55.7337,148816.0
2025-05-08 11:00:00,56.1,56.31,56.04,56.29,129036.0,55.7237,55.9323,55.6641,55.9125,129036.0
2025-05-08 11:10:00,56.3,56.39,56.28,56.38,186443.0,55.9224,56.0118,55.9025,56.0019,186443.0
2025-05-08 11:20:00,56.39,56.74,56.36,56.63,352514.0,56.0118,56.3595,55.982,56.2502,352514.0
2025-05-08 11:30:00,56.66,56.79,56.57,56.76,212278.0,56.28,56.4091,56.1906,56.3793,212278.0
2025-05-08 11:40:00,56.79,57.15,56.78,57.15,244263.0,56.4091,56.7667,56.3992,56.7667,244263.0
2025-05-08 11:50:00,57.14,57.17,56.93,56.97,148930.0,56.7568,56.7866,56.5482,56.5879,148930.0
2025-05-08 12:00:00,56.96,57.02,56.86,56.93,97001.0,56.578,56.6376,56.4786,56.5482,97001.0
2025-05-08 12:10:00,56.94,57.06,56.89,57.02,116460.0,56.5581,56.6773,56.5084,56.6376,116460.0
2025-05-08 12:20:00,57.03,57.05,56.85,56.88,91712.0,56.6475,56.6674,56.4687,56.4985,91712.0
2025-05-08 12:30:00,56.87,57.02,56.86,57.02,94445.0,56.4886,56.6376,56.4786,56.6376,94445.0
2025-05-08 12:40:00,57.02,57.12,56.99,57.12,193813.0,56.6376,56.7369,56.6078,56.7369,193813.0
2025-05-08 12:50:00,57.12,57.15,57.07,57.13,59286.0,56.7369,56.7667,56.6872,56.7468,59286.0
2025-05-08 13:00:00,57.13,57.13,57.0,57.07,79675.0,56.7468,56.7468,56.6177,56.6872,79675.0
2025-05-08 13:10:00,57.07,57.12,56.96,57.06,63545.0,56.6872,56.7369,56.578,56.6773,63545.0
2025-05-08 13:20:00,57.07,57.14,57.02,57.08,72015.0,56.6872,56.7568,56.6376,56.6972,72015.0
2025-05-08 13:30:00,57.08,57.18,57.02,57.12,117535.0,56.6972,56.7965,56.6376,56.7369,117535.0
2025-05-08 13:40:00,57.12,57.15,57.06,57.11,63953.0,56.7369,56.7667,56.6773,56.727,63953.0
2025-05-08 13:50:00,57.11,57.17,57.05,57.07,61707.0,56.727,56.7866,56.6674,56.6872,61707.0
2025-05-08 14:00:00,57.06,57.1,57.0,57.04,88920.0,56.6773,56.717,56.6177,56.6574,88920.0
2025-05-08 14:10:00,57.05,57.19,57.02,57.19,108460.0,56.6674,56.8064,56.6376,56.8064,108460.0
2025-05-08 14:20:00,57.19,57.24,57.15,57.18,61806.0,56.8064,56.8561,56.7667,56.7965,61806.0
2025-05-08 14:30:00,57.17,57.25,57.15,57.23,88937.0,56.7866,56.866,56.7667,56.8462,88937.0
2025-05-08 14:40:00,57.23,57.25,57.17,57.19,185390.0,56.8462,56.866,56.7866,56.8064,185390.0
2025-05-08 14:50:00,57.18,57.18,57.04,57.04,166388.0,56.7965,56.7965,56.6574,56.6574,166388.0
2025-05-08 15:00:00,57.04,57.05,56.92,56.93,269617.0,56.6574,56.6674,56.5382,56.5482,269617.0
2025-05-08 15:10:00,56.93,56.99,56.88,56.98,313041.0,56.5482,56.6078,56.4985,56.5978,313041.0
2025-05-08 15:20:00,56.98,57.18,56.97,57.15,369715.0,56.5978,56.7965,56.5879,56.7667,369715.0
2025-05-08 15:30:00,57.17,57.19,57.03,57.05,229455.0,56.7866,56.8064,56.6475,56.6674,229455.0
2025-05-08 15:40:00,57.05,57.07,56.96,56.97,466478.0,56.6674,56.6872,56.578,56.5879,466478.0
2025-05-08 15:50:00,56.97,56.99,56.81,56.85,988674.0,56.5879,56.6078,56.429,56.4687,988674.0
2025-05-09 09:30:00,56.84,57.1,56.79,56.86,232343.0,56.4588,56.717,56.4091,56.4786,232343.0
2025-05-09 09:40:00,56.87,56.92,56.74,56.78,111394.0,56.4886,56.5382,56.3595,56.3992,111394.0
2025-05-09 09:50:00,56.78,56.89,56.73,56.89,161193.0,56.3992,56.5084,56.3495,56.5084,161193.0
2025-05-09 10:00:00,56.87,56.89,56.69,56.82,181820.0,56.4886,56.5084,56.3098,56.4389,181820.0
2025-05-09 10:10:00,56.82,56.84,56.64,56.7,109975.0,56.4389,56.4588,56.2601,56.3197,109975.0
2025-05-09 10:20:00,56.7,56.75,56.49,56.55,134832.0,56.3197,56.3694,56.1111,56.1707,134832.0
2025-05-09 10:30:00,56.55,56.62,56.45,56.5,152083.0,56.1707,56.2403,56.0714,56.1211,152083.0
2025-05-09 10:40:00,56.5,56.67,56.45,56.66,128383.0,56.1211,56.2899,56.0714,56.28,128383.0
2025-05-09 10:50:00,56.65,56.74,56.6,56.62,212310.0,56.2701,56.3595,56.2204,56.2403,212310.0
2025-05-09 11:00:00,56.62,56.71,56.58,56.7,137131.0,56.2403,56.3297,56.2005,56.3197,137131.0
2025-05-09 11:10:00,56.7,56.7,56.57,56.68,63529.0,56.3197,56.3197,56.1906,56.2999,63529.0
2025-05-09 11:20:00,56.67,56.7,56.62,56.68,98145.0,56.2899,56.3197,56.2403,56.2999,98145.0
2025-05-09 11:30:00,56.68,56.68,56.55,56.57,283911.0,56.2999,56.2999,56.1707,56.1906,283911.0
2025-05-09 11:40:00,56.57,56.61,56.5,56.57,166044.0,56.1906,56.2303,56.1211,56.1906,166044.0
2025-05-09 11:50:00,56.56,56.66,56.55,56.61,70887.0,56.1807,56.28,56.1707,56.2303,70887.0
2025-05-09 12:00:00,56.61,56.61,56.45,56.46,194064.0,56.2303,56.2303,56.0714,56.0813,194064.0
2025-05-09 12:10:00,56.45,56.55,56.4,56.48,229506.0,56.0714,56.1707,56.0217,56.1012,229506.0
2025-05-09 12:20:00,56.48,56.5,56.4,56.42,80346.0,56.1012,56.1211,56.0217,56.0416,80346.0
2025-05-09 12:30:00,56.42,56.5,56.37,56.45,61699.0,56.0416,56.1211,55.9919,56.0714,61699.0
2025-05-09 12:40:00,56.45,56.5,56.4,56.44,61964.0,56.0714,56.1211,56.0217,56.0615,61964.0
2025-05-09 12:50:00,56.44,56.5,56.42,56.45,71718.0,56.0615,56.1211,56.0416,56.0714,71718.0
2025-05-09 13:00:00,56.45,56.5,56.41,56.49,103928.0,56.0714,56.1211,56.0317,56.1111,103928.0
2025-05-09 13:10:00,56.5,56.57,56.48,56.54,67526.0,56.1211,56.1906,56.1012,56.1608,67526.0
2025-05-09 13:20:00,56.54,56.64,56.39,56.6,261497.0,56.1608,56.2601,56.0118,56.2204,261497.0
2025-05-09 13:30:00,56.6,56.64,56.54,56.63,89505.0,56.2204,56.2601,56.1608,56.2502,89505.0
2025-05-09 13:40:00,56.63,56.69,56.61,56.66,61489.0,56.2502,56.3098,56.2303,56.28,61489.0
2025-05-09 13:50:00,56.66,56.66,56.56,56.61,229020.0,56.28,56.28,56.1807,56.2303,229020.0
2025-05-09 14:00:00,56.61,56.62,56.55,56.55,47369.0,56.2303,56.2403,56.1707,56.1707,47369.0
2025-05-09 14:10:00,56.55,56.59,56.51,56.53,54014.0,56.1707,56.2105,56.131,56.1509,54014.0
2025-05-09 14:20:00,56.53,56.62,56.52,56.53,57793.0,56.1509,56.2403,56.1409,56.1509,57793.0
2025-05-09 14:30:00,56.53,56.59,56.51,56.57,77411.0,56.1509,56.2105,56.131,56.1906,77411.0
2025-05-09 14:40:00,56.59,56.67,56.57,56.66,40520.0,56.2105,56.2899,56.1906,56.28,40520.0
2025-05-09 14:50:00,56.66,56.69,56.62,56.65,82962.0,56.28,56.3098,56.2403,56.2701,82962.0
2025-05-09 15:00:00,56.65,56.78,56.65,56.74,74154.0,56.2701,56.3992,56.2701,56.3595,74154.0
2025-05-09 15:10:00,56.75,56.77,56.69,56.72,110966.0,56.3694,56.3893,56.3098,56.3396,110966.0
2025-05-09 15:20:00,56.72,56.74,56.68,56.69,78534.0,56.3396,56.3595,56.2999,56.3098,78534.0
2025-05-09 15:30:00,56.7,56.75,56.66,56.67,122295.0,56.3197,56.3694,56.28,56.2899,122295.0
2025-05-09 15:40:00,56.67,56.67,56.53,56.57,429568.0,56.2899,56.2899,56.1509,56.1906,429568.0
2025-05-09 15:50:00,56.57,56.7,56.56,56.6,654681.0,56.1906,56.3197,56.1807,56.2204,654681.0
2025-05-12 09:30:00,59.23,59.83,58.93,59.58,1327659.0,58.8328,59.4287,58.5348,59.1804,1327659.0
2025-05-12 09:40:00,59.57,59.86,59.5,59.67,739808.0,59.1705,59.4585,59.1009,59.2698,739808.0
2025-05-12 09:50:00,59.69,59.95,59.61,59.73,1006412.0,59.2897,59.5479,59.2102,59.3294,1006412.0
2025-05-12 10:00:00,59.74,59.92,59.54,59.6,606810.0,59.3393,59.5181,59.1407,59.2003,606810.0
2025-05-12 10:10:00,59.6,59.63,59.44,59.48,528732.0,59.2003,59.2301,59.0413,59.0811,528732.0
2025-05-12 10:20:00,59.47,59.56,59.23,59.29,572919.0,59.0711,59.1605,58.8328,58.8923,572919.0
2025-05-12 10:30:00,59.3,59.49,59.2,59.48,266234.0,58.9023,59.091,58.803,59.0811,266234.0
2025-05-12 10:40:00,59.48,59.57,59.41,59.51,248390.0,59.0811,59.1705,59.0115,59.1109,248390.0
2025-05-12 10:50:00,59.51,59.53,59.22,59.22,317788.0,59.1109,59.1307,58.8228,58.8228,317788.0
2025-05-12 11:00:00,59.23,59.26,59.14,59.16,213843.0,58.8328,58.8626,58.7434,58.7632,213843.0
2025-05-12 11:10:00,59.17,59.24,59.06,59.1,121914.0,58.7732,58.8427,58.6639,58.7036,121914.0
2025-05-12 11:20:00,59.1,59.13,58.96,59.07,167434.0,58.7036,58.7334,58.5646,58.6738,167434.0
2025-05-12 11:30:00,59.07,59.18,59.05,59.13,155078.0,58.6738,58.7831,58.654,58.7334,155078.0
2025-05-12 11:40:00,59.13,59.16,59.02,59.09,103539.0,58.7334,58.7632,58.6242,58.6937,103539.0
2025-05-12 11:50:00,59.09,59.09,58.99,59.03,100824.0,58.6937,58.6937,58.5944,58.6341,100824.0
2025-05-12 12:00:00,59.02,59.12,59.0,59.09,85581.0,58.6242,58.7235,58.6043,58.6937,85581.0
2025-05-12 12:10:00,59.09,59.13,59.03,59.05,134280.0,58.6937,58.7334,58.6341,58.654,134280.0
2025-05-12 12:20:00,59.05,59.15,59.03,59.03,146164.0,58.654,58.7533,58.6341,58.6341,146164.0
2025-05-12 12:30:00,59.03,59.19,59.03,59.19,260512.0,58.6341,58.793,58.6341,58.793,260512.0
2025-05-12 12:40:00,59.19,59.25,59.15,59.21,221405.0,58.793,58.8526,58.7533,58.8129,221405.0
2025-05-12 12:50:00,59.22,59.4,59.21,59.39,225909.0,58.8228,59.0016,58.8129,58.9917,225909.0
2025-05-12 13:00:00,59.39,59.59,59.37,59.57,135981.0,58.9917,59.1903,58.9718,59.1705,135981.0
2025-05-12 13:10:00,59.57,59.57,59.43,59.49,242660.0,59.1705,59.1705,59.0314,59.091,242660.0
2025-05-12 13:20:00,59.48,59.56,59.42,59.51,261009.0,59.0811,59.1605,59.0215,59.1109,261009.0
2025-05-12 13:30:00,59.52,59.56,59.4,59.46,237219.0,59.1208,59.1605,59.0016,59.0612,237219.0
2025-05-12 13:40:00,59.46,59.51,59.43,59.45,182779.0,59.0612,59.1109,59.0314,59.0513,182779.0
2025-05-12 13:50:00,59.45,59.51,59.43,59.48,261380.0,59.0513,59.1109,59.0314,59.0811,261380.0
2025-05-12 14:00:00,59.47,59.52,59.38,59.41,150426.0,59.0711,59.1208,58.9817,59.0115,150426.0
2025-05-12 14:10:00,59.41,59.43,59.33,59.42,153629.0,59.0115,59.0314,58.9321,59.0215,153629.0
2025-05-12 14:20:00,59.42,59.42,59.26,59.33,219387.0,59.0215,59.0215,58.8626,58.9321,219387.0
2025-05-12 14:30:00,59.33,59.51,59.33,59.5,284326.0,58.9321,59.1109,58.9321,59.1009,284326.0
2025-05-12 14:40:00,59.51,59.52,59.41,59.42,197180.0,59.1109,59.1208,59.0115,59.0215,197180.0
2025-05-12 14:50:00,59.42,59.46,59.35,59.41,336008.0,59.0215,59.0612,58.9519,59.0115,336008.0
2025-05-12 15:00:00,59.41,59.46,59.35,59.43,152729.0,59.0115,59.0612,58.9519,59.0314,152729.0
2025-05-12 15:10:00,59.43,59.44,59.36,59.42,305952.0,59.0314,59.0413,58.9619,59.0215,305952.0
2025-05-12 15:20:00,59.42,59.42,59.2,59.22,419915.0,59.0215,59.0215,58.803,58.8228,419915.0
2025-05-12 15:30:00,59.22,59.24,59.13,59.23,294589.0,58.8228,58.8427,58.7334,58.8328,294589.0
2025-05-12 15:40:00,59.23,59.3,59.18,59.23,793515.0,58.8328,58.9023,58.7831,58.8328,793515.0
2025-05-12 15:50:00,59.23,59.31,59.14,59.19,1511398.0,58.8328,58.9122,58.7434,58.793,1511398.0
2025-05-13 09:30:00,59.4,59.56,59.1,59.28,471378.0,59.0016,59.1605,58.7036,58.8824,471378.0
2025-05-13 09:40:00,59.28,59.32,59.07,59.19,311122.0,58.8824,58.9221,58.6738,58.793,311122.0
2025-05-13 09:50:00,59.19,59.24,59.03,59.17,525248.0,58.793,58.8427,58.6341,58.7732,525248.0
2025-05-13 10:00:00,59.17,59.29,59.09,59.13,342221.0,58.7732,58.8923,58.6937,58.7334,342221.0
2025-05-13 10:10:00,59.13,59.46,59.1,59.36,306831.0,58.7334,59.0612,58.7036,58.9619,306831.0
2025-05-13 10:20:00,59.36,59.4,59.22,59.23,295282.0,58.9619,59.0016,58.8228,58.8328,295282.0
2025-05-13 10:30:00,59.24,59.28,59.17,59.27,160075.0,58.8427,58.8824,58.7732,58.8725,160075.0
2025-05-13 10:40:00,59.27,59.29,59.17,59.27,143570.0,58.8725,58.8923,58.7732,58.8725,143570.0
2025-05-13 10:50:00,59.28,59.4,59.28,59.38,97004.0,58.8824,59.0016,58.8824,58.9817,97004.0
2025-05-13 11:00:00,59.37,59.51,59.3,59.5,205623.0,58.9718,59.1109,58.9023,59.1009,205623.0
2025-05-13 11:10:00,59.5,59.56,59.47,59.5,191527.0,59.1009,59.1605,59.0711,59.1009,191527.0
2025-05-13 11:20:00,59.5,59.68,59.5,59.6,372377.0,59.1009,59.2797,59.1009,59.2003,372377.0
2025-05-13 11:30:00,59.59,59.62,59.54,59.6,157895.0,59.1903,59.2201,59.1407,59.2003,157895.0
2025-05-13 11:40:00,59.59,59.74,59.58,59.68,249115.0,59.1903,59.3393,59.1804,59.2797,249115.0
2025-05-13 11:50:00,59.66,59.66,59.53,59.55,650550.0,59.2599,59.2599,59.1307,59.1506,650550.0
2025-05-13 12:00:00,59.54,59.54,59.37,59.42,94205.0,59.1407,59.1407,58.9718,59.0215,94205.0
2025-05-13 12:10:00,59.41,59.46,59.25,59.25,120853.0,59.0115,59.0612,58.8526,58.8526,120853.0
2025-05-13 12:20:00,59.24,59.42,59.24,59.32,149649.0,58.8427,59.0215,58.8427,58.9221,149649.0
2025-05-13 12:30:00,59.32,59.39,59.31,59.37,101946.0,58.9221,58.9917,58.9122,58.9718,101946.0
2025-05-13 12:40:00,59.37,59.45,59.34,59.41,120970.0,58.9718,59.0513,58.942,59.0115,120970.0
2025-05-13 12:50:00,59.4,59.4,59.25,59.25,107971.0,59.0016,59.0016,58.8526,58.8526,107971.0
2025-05-13 13:00:00,59.26,59.31,59.24,59.27,84637.0,58.8626,58.9122,58.8427,58.8725,84637.0
2025-05-13 13:10:00,59.28,59.38,59.23,59.37,219053.0,58.8824,58.9817,58.8328,58.9718,219053.0
2025-05-13 13:20:00,59.38,59.42,59.34,59.38,99023.0,58.9817,59.0215,58.942,58.9817,99023.0
2025-05-13 13:30:00,59.38,59.48,59.35,59.48,202114.0,58.9817,59.0811,58.9519,59.0811,202114.0
2025-05-13 13:40:00,59.48,59.51,59.4,59.46,184388.0,59.0811,59.1109,59.0016,59.0612,184388.0
2025-05-13 13:50:00,59.46,59.48,59.34,59.36,59793.0,59.0612,59.0811,58.942,58.9619,59793.0
2025-05-13 14:00:00,59.37,59.47,59.34,59.38,50382.0,58.9718,59.0711,58.942,58.9817,50382.0
2025-05-13 14:10:00,59.38,59.48,59.37,59.48,42873.0,58.9817,59.0811,58.9718,59.0811,42873.0
2025-05-13 14:20:00,59.47,59.55,59.46,59.49,60392.0,59.0711,59.1506,59.0612,59.091,60392.0
2025-05-13 14:30:00,59.49,59.51,59.45,59.48,61045.0,59.091,59.1109,59.0513,59.0811,61045.0
2025-05-13 14:40:00,59.48,59.48,59.39,59.46,57183.0,59.0811,59.0811,58.9917,59.0612,57183.0
2025-05-13 14:50:00,59.46,59.54,59.42,59.5,37681.0,59.0612,59.1407,59.0215,59.1009,37681.0
2025-05-13 15:00:00,59.49,59.55,59.46,59.52,54692.0,59.091,59.1506,59.0612,59.1208,54692.0
2025-05-13 15:10:00,59.53,59.64,59.53,59.57,129248.0,59.1307,59.24,59.1307,59.1705,129248.0
2025-05-13 15:20:00,59.57,59.58,59.51,59.55,121163.0,59.1705,59.1804,59.1109,59.1506,121163.0
2025-05-13 15:30:00,59.55,59.63,59.54,59.6,213385.0,59.1506,59.2301,59.1407,59.2003,213385.0
2025-05-13 15:40:00,59.6,59.61,59.51,59.52,283967.0,59.2003,59.2102,59.1109,59.1208,283967.0
2025-05-13 15:50:00,59.52,59.56,59.41,59.46,931620.0,59.1208,59.1605,59.0115,59.0612,931620.0
2025-05-14 09:30:00,59.16,59.4,59.12,59.31,776425.0,58.7632,59.0016,58.7235,58.9122,776425.0
2025-05-14 09:40:00,59.35,59.4,59.19,59.31,227842.0,58.9519,59.0016,58.793,58.9122,227842.0
2025-05-14 09:50:00,59.32,59.33,59.11,59.23,300818.0,58.9221,58.9321,58.7136,58.8328,300818.0
2025-05-14 10:00:00,59.23,59.34,59.19,59.26,301879.0,58.8328,58.942,58.793,58.8626,301879.0
2025-05-14 10:10:00,59.25,59.26,58.98,59.02,439681.0,58.8526,58.8626,58.5844,58.6242,439681.0
2025-05-14 10:20:00,59.03,59.2,59.01,59.05,341215.0,58.6341,58.803,58.6142,58.654,341215.0
2025-05-14 10:30:00,59.05,59.15,59.04,59.09,242001.0,58.654,58.7533,58.644,58.6937,242001.0
2025-05-14 10:40:00,59.09,59.23,59.08,59.16,166094.0,58.6937,58.8328,58.6838,58.7632,166094.0
2025-05-14 10:50:00,59.16,59.26,59.14,59.18,141904.0,58.7632,58.8626,58.7434,58.7831,141904.0
2025-05-14 11:00:00,59.18,59.19,59.03,59.15,228813.0,58.7831,58.793,58.6341,58.7533,228813.0
2025-05-14 11:10:00,59.15,59.28,59.13,59.21,193373.0,58.7533,58.8824,58.7334,58.8129,193373.0
2025-05-14 11:20:00,59.22,59.38,59.21,59.37,68783.0,58.8228,58.9817,58.8129,58.9718,68783.0
2025-05-14 11:30:00,59.37,59.49,59.34,59.39,181276.0,58.9718,59.091,58.942,58.9917,181276.0
2025-05-14 11:40:00,59.38,59.46,59.38,59.45,144236.0,58.9817,59.0612,58.9817,59.0513,144236.0
2025-05-14 11:50:00,59.44,59.45,59.37,59.41,221527.0,59.0413,59.0513,58.9718,59.0115,221527.0
2025-05-14 12:00:00,59.42,59.56,59.4,59.55,244758.0,59.0215,59.1605,59.0016,59.1506,244758.0
2025-05-14 12:10:00,59.56,59.57,59.47,59.48,345706.0,59.1605,59.1705,59.0711,59.0811,345706.0
2025-05-14 12:20:00,59.48,59.51,59.4,59.42,254120.0,59.0811,59.1109,59.0016,59.0215,254120.0
2025-05-14 12:30:00,59.42,59.54,59.39,59.41,209049.0,59.0215,59.1407,58.9917,59.0115,209049.0
2025-05-14 12:40:00,59.41,59.42,59.3,59.3,272435.0,59.0115,59.0215,58.9023,58.9023,272435.0
2025-05-14 12:50:00,59.3,59.33,59.26,59.31,92329.0,58.9023,58.9321,58.8626,58.9122,92329.0
2025-05-14 13:00:00,59.3,59.31,59.24,59.28,176281.0,58.9023,58.9122,58.8427,58.8824,176281.0
2025-05-14 13:10:00,59.29,59.29,59.19,59.23,277891.0,58.8923,58.8923,58.793,58.8328,277891.0
2025-05-14 13:20:00,59.23,59.25,59.13,59.24,159161.0,58.8328,58.8526,58.7334,58.8427,159161.0
2025-05-14 13:30:00,59.25,59.31,59.23,59.31,88689.0,58.8526,58.9122,58.8328,58.9122,88689.0
2025-05-14 13:40:00,59.31,59.34,59.28,59.32,123327.0,58.9122,58.942,58.8824,58.9221,123327.0
2025-05-14 13:50:00,59.32,59.36,59.3,59.33,70698.0,58.9221,58.9619,58.9023,58.9321,70698.0
2025-05-14 14:00:00,59.34,59.38,59.3,59.3,60456.0,58.942,58.9817,58.9023,58.9023,60456.0
2025-05-14 14:10:00,59.3,59.31,59.18,59.23,194449.0,58.9023,58.9122,58.7831,58.8328,194449.0
2025-05-14 14:20:00,59.23,59.24,59.12,59.13,94097.0,58.8328,58.8427,58.7235,58.7334,94097.0
2025-05-14 14:30:00,59.14,59.3,59.13,59.25,172603.0,58.7434,58.9023,58.7334,58.8526,172603.0
2025-05-14 14:40:00,59.25,59.26,59.16,59.19,58642.0,58.8526,58.8626,58.7632,58.793,58642.0
2025-05-14 14:50:00,59.19,59.2,59.16,59.2,60307.0,58.793,58.803,58.7632,58.803,60307.0
2025-05-14 15:00:00,59.2,59.26,59.17,59.25,202084.0,58.803,58.8626,58.7732,58.8526,202084.0
2025-05-14 15:10:00,59.25,59.27,59.22,59.23,198339.0,58.8526,58.8725,58.8228,58.8328,198339.0
2025-05-14 15:20:00,59.23,59.31,59.14,59.29,190276.0,58.8328,58.9122,58.7434,58.8923,190276.0
2025-05-14 15:30:00,59.29,59.32,59.25,59.3,291829.0,58.8923,58.9221,58.8526,58.9023,291829.0
2025-05-14 15:40:00,59.3,59.32,59.25,59.3,303786.0,58.9023,58.9221,58.8526,58.9023,303786.0
2025-05-14 15:50:00,59.31,59.42,59.14,59.16,1092450.0,58.9122,59.0215,58.7434,58.7632,1092450.0
2025-05-15 09:30:00,59.1,59.47,59.09,59.39,382984.0,58.7036,59.0711,58.6937,58.9917,382984.0
2025-05-15 09:40:00,59.36,59.44,59.24,59.27,139865.0,58.9619,59.0413,58.8427,58.8725,139865.0
2025-05-15 09:50:00,59.27,59.27,59.06,59.07,210736.0,58.8725,58.8725,58.6639,58.6738,210736.0
2025-05-15 10:00:00,59.08,59.16,58.99,59.04,217992.0,58.6838,58.7632,58.5944,58.644,217992.0
2025-05-15 10:10:00,59.03,59.09,58.95,59.08,157364.0,58.6341,58.6937,58.5546,58.6838,157364.0
2025-05-15 10:20:00,59.08,59.13,58.94,58.96,104934.0,58.6838,58.7334,58.5447,58.5646,104934.0
2025-05-15 10:30:00,58.97,58.98,58.76,58.88,199881.0,58.5745,58.5844,58.3659,58.4851,199881.0
2025-05-15 10:40:00,58.89,58.99,58.87,58.95,84650.0,58.495,58.5944,58.4752,58.5546,84650.0
2025-05-15 10:50:00,58.94,59.04,58.93,59.03,63601.0,58.5447,58.644,58.5348,58.6341,63601.0
2025-05-15 11:00:00,59.03,59.08,58.97,59.01,68405.0,58.6341,58.6838,58.5745,58.6142,68405.0
2025-05-15 11:10:00,59.02,59.11,59.01,59.05,111648.0,58.6242,58.7136,58.6142,58.654,111648.0
2025-05-15 11:20:00,59.05,59.11,58.99,59.02,48504.0,58.654,58.7136,58.5944,58.6242,48504.0
2025-05-15 11:30:00,59.02,59.06,58.95,58.99,106123.0,58.6242,58.6639,58.5546,58.5944,106123.0
2025-05-15 11:40:00,59.0,59.13,59.0,59.08,46073.0,58.6043,58.7334,58.6043,58.6838,46073.0
2025-05-15 11:50:00,59.09,59.13,59.05,59.12,95927.0,58.6937,58.7334,58.654,58.7235,95927.0
2025-05-15 12:00:00,59.12,59.2,59.09,59.2,153754.0,58.7235,58.803,58.6937,58.803,153754.0
2025-05-15 12:10:00,59.19,59.2,59.05,59.06,82717.0,58.793,58.803,58.654,58.6639,82717.0
2025-05-15 12:20:00,59.05,59.06,58.96,59.02,119426.0,58.654,58.6639,58.5646,58.6242,119426.0
2025-05-15 12:30:00,59.01,59.12,58.99,59.11,114966.0,58.6142,58.7235,58.5944,58.7136,114966.0
2025-05-15 12:40:00,59.11,59.12,59.06,59.09,53103.0,58.7136,58.7235,58.6639,58.6937,53103.0
2025-05-15 12:50:00,59.1,59.1,59.0,59.09,99879.0,58.7036,58.7036,58.6043,58.6937,99879.0
2025-05-15 13:00:00,59.08,59.1,59.04,59.07,58142.0,58.6838,58.7036,58.644,58.6738,58142.0
2025-05-15 13:10:00,59.07,59.1,59.01,59.07,330014.0,58.6738,58.7036,58.6142,58.6738,330014.0
2025-05-15 13:20:00,59.08,59.14,59.07,59.12,87788.0,58.6838,58.7434,58.6738,58.7235,87788.0
2025-05-15 13:30:00,59.12,59.12,59.02,59.08,170033.0,58.7235,58.7235,58.6242,58.6838,170033.0
2025-05-15 13:40:00,59.08,59.13,59.06,59.07,64477.0,58.6838,58.7334,58.6639,58.6738,64477.0
2025-05-15 13:50:00,59.07,59.12,59.06,59.1,46296.0,58.6738,58.7235,58.6639,58.7036,46296.0
2025-05-15 14:00:00,59.11,59.23,59.07,59.2,89255.0,58.7136,58.8328,58.6738,58.803,89255.0
2025-05-15 14:10:00,59.2,59.21,59.14,59.17,39733.0,58.803,58.8129,58.7434,58.7732,39733.0
2025-05-15 14:20:00,59.16,59.24,59.14,59.23,66025.0,58.7632,58.8427,58.7434,58.8328,66025.0
2025-05-15 14:30:00,59.22,59.26,59.19,59.2,55876.0,58.8228,58.8626,58.793,58.803,55876.0
2025-05-15 14:40:00,59.21,59.26,59.21,59.26,71837.0,58.8129,58.8626,58.8129,58.8626,71837.0
2025-05-15 14:50:00,59.26,59.31,59.23,59.29,119350.0,58.8626,58.9122,58.8328,58.8923,119350.0
2025-05-15 15:00:00,59.29,59.32,59.24,59.26,266937.0,58.8923,58.9221,58.8427,58.8626,266937.0
2025-05-15 15:10:00,59.26,59.33,59.25,59.3,160678.0,58.8626,58.9321,58.8526,58.9023,160678.0
2025-05-15 15:20:00,59.3,59.38,59.29,59.33,108341.0,58.9023,58.9817,58.8923,58.9321,108341.0
2025-05-15 15:30:00,59.33,59.39,59.29,59.3,430141.0,58.9321,58.9917,58.8923,58.9023,430141.0
2025-05-15 15:40:00,59.29,59.3,59.17,59.18,204634.0,58.8923,58.9023,58.7732,58.7831,204634.0
2025-05-15 15:50:00,59.19,59.28,59.15,59.24,646981.0,58.793,58.8824,58.7533,58.8427,646981.0
2025-05-16 09:30:00,59.1,59.17,58.77,58.86,408311.0,58.7036,58.7732,58.3758,58.4652,408311.0
2025-05-16 09:40:00,58.85,59.01,58.76,58.97,188279.0,58.4553,58.6142,58.3659,58.5745,188279.0
2025-05-16 09:50:00,58.98,59.08,58.94,59.03,339246.0,58.5844,58.6838,58.5447,58.6341,339246.0
2025-05-16 10:00:00,59.01,59.01,58.75,58.85,347417.0,58.6142,58.6142,58.356,58.4553,347417.0
2025-05-16 10:10:00,58.85,58.86,58.72,58.78,146697.0,58.4553,58.4652,58.3262,58.3858,146697.0
2025-05-16 10:20:00,58.78,58.9,58.72,58.81,132263.0,58.3858,58.505,58.3262,58.4156,132263.0
2025-05-16 10:30:00,58.83,58.92,58.76,58.91,86688.0,58.4354,58.5248,58.3659,58.5149,86688.0
2025-05-16 10:40:00,58.91,58.93,58.8,58.91,196174.0,58.5149,58.5348,58.4056,58.5149,196174.0
2025-05-16 10:50:00,58.9,59.04,58.89,59.01,217904.0,58.505,58.644,58.495,58.6142,217904.0
2025-05-16 11:00:00,59.01,59.13,58.98,59.1,162249.0,58.6142,58.7334,58.5844,58.7036,162249.0
2025-05-16 11:10:00,59.11,59.17,59.04,59.08,83158.0,58.7136,58.7732,58.644,58.6838,83158.0
2025-05-16 11:20:00,59.08,59.11,59.04,59.07,80897.0,58.6838,58.7136,58.644,58.6738,80897.0
2025-05-16 11:30:00,59.07,59.15,59.06,59.14,69000.0,58.6738,58.7533,58.6639,58.7434,69000.0
2025-05-16 11:40:00,59.15,59.18,59.1,59.16,62439.0,58.7533,58.7831,58.7036,58.7632,62439.0
2025-05-16 11:50:00,59.16,59.24,59.14,59.18,68626.0,58.7632,58.8427,58.7434,58.7831,68626.0
2025-05-16 12:00:00,59.17,59.28,59.16,59.27,126582.0,58.7732,58.8824,58.7632,58.8725,126582.0
2025-05-16 12:10:00,59.27,59.37,59.23,59.29,210791.0,58.8725,58.9718,58.8328,58.8923,210791.0
2025-05-16 12:20:00,59.29,59.3,59.19,59.21,87588.0,58.8923,58.9023,58.793,58.8129,87588.0
2025-05-16 12:30:00,59.21,59.25,59.18,59.21,84882.0,58.8129,58.8526,58.7831,58.8129,84882.0
2025-05-16 12:40:00,59.21,59.22,59.12,59.15,99075.0,58.8129,58.8228,58.7235,58.7533,99075.0
2025-05-16 12:50:00,59.15,59.26,59.14,59.25,88291.0,58.7533,58.8626,58.7434,58.8526,88291.0
2025-05-16 13:00:00,59.25,59.29,59.19,59.28,165873.0,58.8526,58.8923,58.793,58.8824,165873.0
2025-05-16 13:10:00,59.28,59.32,59.22,59.28,228637.0,58.8824,58.9221,58.8228,58.8824,228637.0
2025-05-16 13:20:00,59.28,59.33,59.26,59.28,100457.0,58.8824,58.9321,58.8626,58.8824,100457.0
2025-05-16 13:30:00,59.28,59.33,59.28,59.3,261522.0,58.8824,58.9321,58.8824,58.9023,261522.0
2025-05-16 13:40:00,59.31,59.34,59.27,59.3,65928.0,58.9122,58.942,58.8725,58.9023,65928.0
2025-05-16 13:50:00,59.3,59.31,59.22,59.26,108562.0,58.9023,58.9122,58.8228,58.8626,108562.0
2025-05-16 14:00:00,59.25,59.32,59.22,59.23,142038.0,58.8526,58.9221,58.8228,58.8328,142038.0
2025-05-16 14:10:00,59.23,59.3,59.22,59.3,113989.0,58.8328,58.9023,58.8228,58.9023,113989.0
2025-05-16 14:20:00,59.3,59.34,59.29,59.3,178639.0,58.9023,58.942,58.8923,58.9023,178639.0
2025-05-16 14:30:00,59.29,59.33,59.28,59.33,126453.0,58.8923,58.9321,58.8824,58.9321,126453.0
2025-05-16 14:40:00,59.34,59.41,59.32,59.35,106380.0,58.942,59.0115,58.9221,58.9519,106380.0
2025-05-16 14:50:00,59.35,59.37,59.29,59.31,73641.0,58.9519,58.9718,58.8923,58.9122,73641.0
2025-05-16 15:00:00,59.32,59.35,59.26,59.27,104953.0,58.9221,58.9519,58.8626,58.8725,104953.0
2025-05-16 15:10:00,59.27,59.33,59.25,59.3,156081.0,58.8725,58.9321,58.8526,58.9023,156081.0
2025-05-16 15:20:00,59.3,59.3,59.18,59.2,208228.0,58.9023,58.9023,58.7831,58.803,208228.0
2025-05-16 15:30:00,59.19,59.28,59.18,59.23,293015.0,58.793,58.8824,58.7831,58.8328,293015.0
2025-05-16 15:40:00,59.23,59.26,59.17,59.18,249382.0,58.8328,58.8626,58.7732,58.7831,249382.0
2025-05-16 15:50:00,59.17,59.29,59.15,59.23,870583.0,58.7732,58.8923,58.7533,58.8328,870583.0
2025-05-19 09:30:00,58.49,58.79,58.29,58.65,506948.0,58.0977,58.3957,57.8991,58.2566,506948.0
2025-05-19 09:40:00,58.65,58.8,58.53,58.73,528700.0,58.2566,58.4056,58.1374,58.3361,528700.0
2025-05-19 09:50:00,58.73,58.75,58.63,58.66,129686.0,58.3361,58.356,58.2368,58.2666,129686.0
2025-05-19 10:00:00,58.64,58.83,58.64,58.8,251935.0,58.2467,58.4354,58.2467,58.4056,251935.0
2025-05-19 10:10:00,58.8,58.98,58.78,58.93,163830.0,58.4056,58.5844,58.3858,58.5348,163830.0
2025-05-19 10:20:00,58.92,58.93,58.69,58.73,80881.0,58.5248,58.5348,58.2964,58.3361,80881.0
2025-05-19 10:30:00,58.74,58.86,58.69,58.84,149184.0,58.346,58.4652,58.2964,58.4454,149184.0
2025-05-19 10:40:00,58.84,58.88,58.76,58.79,66157.0,58.4454,58.4851,58.3659,58.3957,66157.0
2025-05-19 10:50:00,58.79,58.91,58.76,58.78,74199.0,58.3957,58.5149,58.3659,58.3858,74199.0
2025-05-19 11:00:00,58.79,58.89,58.77,58.85,150183.0,58.3957,58.495,58.3758,58.4553,150183.0
2025-05-19 11:10:00,58.85,58.86,58.61,58.67,303632.0,58.4553,58.4652,58.2169,58.2765,303632.0
2025-05-19 11:20:00,58.67,58.73,58.62,58.64,125329.0,58.2765,58.3361,58.2268,58.2467,125329.0
2025-05-19 11:30:00,58.64,58.84,58.62,58.84,84266.0,58.2467,58.4454,58.2268,58.4454,84266.0
2025-05-19 11:40:00,58.84,58.86,58.75,58.75,81031.0,58.4454,58.4652,58.356,58.356,81031.0
2025-05-19 11:50:00,58.75,58.79,58.71,58.79,93241.0,58.356,58.3957,58.3162,58.3957,93241.0
2025-05-19 12:00:00,58.79,58.84,58.76,58.77,45572.0,58.3957,58.4454,58.3659,58.3758,45572.0
2025-05-19 12:10:00,58.77,58.8,58.73,58.73,36874.0,58.3758,58.4056,58.3361,58.3361,36874.0
2025-05-19 12:20:00,58.74,58.8,58.73,58.77,41682.0,58.346,58.4056,58.3361,58.3758,41682.0
2025-05-19 12:30:00,58.78,58.82,58.75,58.81,36036.0,58.3858,58.4255,58.356,58.4156,36036.0
2025-05-19 12:40:00,58.82,58.85,58.76,58.85,58125.0,58.4255,58.4553,58.3659,58.4553,58125.0
2025-05-19 12:50:00,58.84,58.94,58.83,58.91,284877.0,58.4454,58.5447,58.4354,58.5149,284877.0
2025-05-19 13:00:00,58.9,58.95,58.88,58.94,143659.0,58.505,58.5546,58.4851,58.5447,143659.0
2025-05-19 13:10:00,58.93,58.93,58.88,58.89,67945.0,58.5348,58.5348,58.4851,58.495,67945.0
2025-05-19 13:20:00,58.88,58.93,58.86,58.89,23776.0,58.4851,58.5348,58.4652,58.495,23776.0
2025-05-19 13:30:00,58.88,58.97,58.82,58.94,99646.0,58.4851,58.5745,58.4255,58.5447,99646.0
2025-05-19 13:40:00,58.95,58.95,58.85,58.87,32036.0,58.5546,58.5546,58.4553,58.4752,32036.0
2025-05-19 13:50:00,58.85,58.87,58.79,58.8,30558.0,58.4553,58.4752,58.3957,58.4056,30558.0
2025-05-19 14:00:00,58.8,58.89,58.8,58.88,114065.0,58.4056,58.495,58.4056,58.4851,114065.0
2025-05-19 14:10:00,58.87,58.87,58.74,58.78,46191.0,58.4752,58.4752,58.346,58.3858,46191.0
2025-05-19 14:20:00,58.78,58.86,58.76,58.79,96818.0,58.3858,58.4652,58.3659,58.3957,96818.0
2025-05-19 14:30:00,58.79,58.82,58.76,58.82,44994.0,58.3957,58.4255,58.3659,58.4255,44994.0
2025-05-19 14:40:00,58.8,58.81,58.74,58.78,57558.0,58.4056,58.4156,58.346,58.3858,57558.0
2025-05-19 14:50:00,58.79,58.86,58.78,58.85,74125.0,58.3957,58.4652,58.3858,58.4553,74125.0
2025-05-19 15:00:00,58.85,58.92,58.81,58.9,120208.0,58.4553,58.5248,58.4156,58.505,120208.0
2025-05-19 15:10:00,58.9,58.91,58.83,58.84,83539.0,58.505,58.5149,58.4354,58.4454,83539.0
2025-05-19 15:20:00,58.84,58.89,58.8,58.83,99471.0,58.4454,58.495,58.4056,58.4354,99471.0
2025-05-19 15:30:00,58.83,58.89,58.81,58.89,163402.0,58.4354,58.495,58.4156,58.495,163402.0
2025-05-19 15:40:00,58.88,58.96,58.86,58.93,164145.0,58.4851,58.5646,58.4652,58.5348,164145.0
2025-05-19 15:50:00,58.94,59.06,58.93,59.03,912991.0,58.5447,58.6639,58.5348,58.6341,912991.0
2025-05-20 09:30:00,58.93,58.97,58.73,58.78,237940.0,58.5348,58.5745,58.3361,58.3858,237940.0
2025-05-20 09:40:00,58.77,58.8,58.6,58.61,154203.0,58.3758,58.4056,58.207,58.2169,154203.0
2025-05-20 09:50:00,58.6,58.8,58.54,58.75,170953.0,58.207,58.4056,58.1474,58.356,170953.0
2025-05-20 10:00:00,58.76,58.9,58.75,58.82,436212.0,58.3659,58.505,58.356,58.4255,436212.0
2025-05-20 10:10:00,58.81,58.9,58.78,58.89,163588.0,58.4156,58.505,58.3858,58.495,163588.0
2025-05-20 10:20:00,58.88,58.96,58.82,58.84,127729.0,58.4851,58.5646,58.4255,58.4454,127729.0
2025-05-20 10:30:00,58.83,58.92,58.78,58.92,131788.0,58.4354,58.5248,58.3858,58.5248,131788.0
2025-05-20 10:40:00,58.91,58.97,58.87,58.89,69456.0,58.5149,58.5745,58.4752,58.495,69456.0
2025-05-20 10:50:00,58.89,58.89,58.72,58.73,142764.0,58.495,58.495,58.3262,58.3361,142764.0
2025-05-20 11:00:00,58.72,58.84,58.7,58.8,61716.0,58.3262,58.4454,58.3063,58.4056,61716.0
2025-05-20 11:10:00,58.8,58.88,58.8,58.86,41219.0,58.4056,58.4851,58.4056,58.4652,41219.0
2025-05-20 11:20:00,58.86,58.89,58.8,58.89,90277.0,58.4652,58.495,58.4056,58.495,90277.0
2025-05-20 11:30:00,58.89,58.9,58.83,58.88,121072.0,58.495,58.505,58.4354,58.4851,121072.0
2025-05-20 11:40:00,58.87,58.92,58.82,58.9,102620.0,58.4752,58.5248,58.4255,58.505,102620.0
2025-05-20 11:50:00,58.89,58.95,58.88,58.9,87466.0,58.495,58.5546,58.4851,58.505,87466.0
2025-05-20 12:00:00,58.89,58.91,58.77,58.83,139963.0,58.495,58.5149,58.3758,58.4354,139963.0
2025-05-20 12:10:00,58.83,58.91,58.8,58.89,39319.0,58.4354,58.5149,58.4056,58.495,39319.0
2025-05-20 12:20:00,58.89,58.94,58.86,58.91,32055.0,58.495,58.5447,58.4652,58.5149,32055.0
2025-05-20 12:30:00,58.9,58.95,58.88,58.9,468701.0,58.505,58.5546,58.4851,58.505,468701.0
2025-05-20 12:40:00,58.92,58.95,58.88,58.91,83887.0,58.5248,58.5546,58.4851,58.5149,83887.0
2025-05-20 12:50:00,58.91,58.94,58.86,58.9,109785.0,58.5149,58.5447,58.4652,58.505,109785.0
2025-05-20 13:00:00,58.9,58.92,58.85,58.85,32282.0,58.505,58.5248,58.4553,58.4553,32282.0
2025-05-20 13:10:00,58.85,58.9,58.84,58.86,58060.0,58.4553,58.505,58.4454,58.4652,58060.0
2025-05-20 13:20:00,58.86,58.89,58.85,58.85,31506.0,58.4652,58.495,58.4553,58.4553,31506.0
2025-05-20 13:30:00,58.85,58.93,58.84,58.91,53495.0,58.4553,58.5348,58.4454,58.5149,53495.0
2025-05-20 13:40:00,58.9,58.91,58.84,58.87,86154.0,58.505,58.5149,58.4454,58.4752,86154.0
2025-05-20 13:50:00,58.87,58.9,58.83,58.88,73284.0,58.4752,58.505,58.4354,58.4851,73284.0
2025-05-20 14:00:00,58.88,58.89,58.83,58.83,78210.0,58.4851,58.495,58.4354,58.4354,78210.0
2025-05-20 14:10:00,58.83,58.84,58.73,58.75,73959.0,58.4354,58.4454,58.3361,58.356,73959.0
2025-05-20 14:20:00,58.75,58.75,58.55,58.57,103585.0,58.356,58.356,58.1573,58.1772,103585.0
2025-05-20 14:30:00,58.57,58.67,58.56,58.65,110212.0,58.1772,58.2765,58.1672,58.2566,110212.0
2025-05-20 14:40:00,58.65,58.66,58.56,58.59,78489.0,58.2566,58.2666,58.1672,58.197,78489.0
2025-05-20 14:50:00,58.59,58.67,58.57,58.65,85649.0,58.197,58.2765,58.1772,58.2566,85649.0
2025-05-20 15:00:00,58.65,58.65,58.54,58.62,107432.0,58.2566,58.2566,58.1474,58.2268,107432.0
2025-05-20 15:10:00,58.62,58.62,58.56,58.61,68841.0,58.2268,58.2268,58.1672,58.2169,68841.0
2025-05-20 15:20:00,58.61,58.66,58.59,58.59,73282.0,58.2169,58.2666,58.197,58.197,73282.0
2025-05-20 15:30:00,58.59,58.69,58.59,58.68,109117.0,58.197,58.2964,58.197,58.2864,109117.0
2025-05-20 15:40:00,58.68,58.72,58.64,58.66,124995.0,58.2864,58.3262,58.2467,58.2666,124995.0
2025-05-20 15:50:00,58.65,58.72,58.6,58.71,575559.0,58.2566,58.3262,58.207,58.3162,575559.0
2025-05-21 09:30:00,58.15,58.15,57.9,57.98,1000017.0,57.76,57.76,57.5117,57.5911,1000017.0
2025-05-21 09:40:00,57.98,58.07,57.9,58.01,419257.0,57.5911,57.6805,57.5117,57.6209,419257.0
2025-05-21 09:50:00,58.01,58.14,57.99,58.04,208461.0,57.6209,57.7501,57.6011,57.6507,208461.0
2025-05-21 10:00:00,58.05,58.3,58.05,58.18,269242.0,57.6607,57.909,57.6607,57.7898,269242.0
2025-05-21 10:10:00,58.17,58.17,57.99,58.04,219643.0,57.7799,57.7799,57.6011,57.6507,219643.0
2025-05-21 10:20:00,58.04,58.14,57.87,57.87,155763.0,57.6507,57.7501,57.4819,57.4819,155763.0
2025-05-21 10:30:00,57.87,57.91,57.74,57.83,275396.0,57.4819,57.5216,57.3527,57.4421,275396.0
2025-05-21 10:40:00,57.83,57.9,57.7,57.78,375558.0,57.4421,57.5117,57.313,57.3925,375558.0
2025-05-21 10:50:00,57.77,57.86,57.72,57.85,146622.0,57.3825,57.4719,57.3329,57.462,146622.0
2025-05-21 11:00:00,57.84,57.93,57.76,57.91,141211.0,57.4521,57.5415,57.3726,57.5216,141211.0
2025-05-21 11:10:00,57.92,58.0,57.88,57.89,170573.0,57.5315,57.611,57.4918,57.5017,170573.0
2025-05-21 11:20:00,57.88,57.88,57.77,57.8,156893.0,57.4918,57.4918,57.3825,57.4123,156893.0
2025-05-21 11:30:00,57.8,57.84,57.75,57.83,138332.0,57.4123,57.4521,57.3627,57.4421,138332.0
2025-05-21 11:40:00,57.83,57.87,57.73,57.75,124656.0,57.4421,57.4819,57.3428,57.3627,124656.0
2025-05-21 11:50:00,57.75,57.79,57.68,57.72,179109.0,57.3627,57.4024,57.2931,57.3329,179109.0
2025-05-21 12:00:00,57.73,57.92,57.72,57.92,238679.0,57.3428,57.5315,57.3329,57.5315,238679.0
2025-05-21 12:10:00,57.92,57.92,57.81,57.84,117557.0,57.5315,57.5315,57.4223,57.4521,117557.0
2025-05-21 12:20:00,57.84,57.86,57.79,57.84,55425.0,57.4521,57.4719,57.4024,57.4521,55425.0
2025-05-21 12:30:00,57.84,57.89,57.82,57.84,59157.0,57.4521,57.5017,57.4322,57.4521,59157.0
2025-05-21 12:40:00,57.84,57.92,57.83,57.92,65153.0,57.4521,57.5315,57.4421,57.5315,65153.0
2025-05-21 12:50:00,57.91,57.93,57.82,57.83,137342.0,57.5216,57.5415,57.4322,57.4421,137342.0
2025-05-21 13:00:00,57.84,57.88,57.67,57.68,148382.0,57.4521,57.4918,57.2832,57.2931,148382.0
2025-05-21 13:10:00,57.68,57.68,57.29,57.36,742849.0,57.2931,57.2931,56.9058,56.9753,742849.0
2025-05-21 13:20:00,57.35,57.35,56.99,57.03,659952.0,56.9654,56.9654,56.6078,56.6475,659952.0
2025-05-21 13:30:00,57.02,57.36,56.95,57.36,485570.0,56.6376,56.9753,56.568,56.9753,485570.0
2025-05-21 13:40:00,57.36,57.36,57.17,57.25,222353.0,56.9753,56.9753,56.7866,56.866,222353.0
2025-05-21 13:50:00,57.25,57.32,57.16,57.22,152758.0,56.866,56.9356,56.7766,56.8362,152758.0
2025-05-21 14:00:00,57.22,57.27,57.09,57.24,225143.0,56.8362,56.8859,56.7071,56.8561,225143.0
2025-05-21 14:10:00,57.24,57.25,57.07,57.08,250170.0,56.8561,56.866,56.6872,56.6972,250170.0
2025-05-21 14:20:00,57.08,57.12,56.98,57.09,380469.0,56.6972,56.7369,56.5978,56.7071,380469.0
2025-05-21 14:30:00,57.08,57.15,57.02,57.07,283087.0,56.6972,56.7667,56.6376,56.6872,283087.0
2025-05-21 14:40:00,57.07,57.11,56.97,56.99,210613.0,56.6872,56.727,56.5879,56.6078,210613.0
2025-05-21 14:50:00,56.98,57.02,56.86,56.87,284509.0,56.5978,56.6376,56.4786,56.4886,284509.0
2025-05-21 15:00:00,56.88,56.96,56.79,56.82,220139.0,56.4985,56.578,56.4091,56.4389,220139.0
2025-05-21 15:10:00,56.82,56.93,56.78,56.8,250461.0,56.4389,56.5482,56.3992,56.419,250461.0
2025-05-21 15:20:00,56.8,56.82,56.68,56.73,285509.0,56.419,56.4389,56.2999,56.3495,285509.0
2025-05-21 15:30:00,56.73,56.95,56.72,56.95,346821.0,56.3495,56.568,56.3396,56.568,346821.0
2025-05-21 15:40:00,56.94,56.98,56.78,56.79,664718.0,56.5581,56.5978,56.3992,56.4091,664718.0
2025-05-21 15:50:00,56.79,56.87,56.6,56.64,1852734.0,56.4091,56.4886,56.2204,56.2601,1852734.0
2025-05-22 09:30:00,56.44,56.62,56.31,56.4,549077.0,56.0615,56.2403,55.9323,56.0217,549077.0
2025-05-22 09:40:00,56.4,56.46,56.28,56.33,539363.0,56.0217,56.0813,55.9025,55.9522,539363.0
2025-05-22 09:50:00,56.33,56.56,56.26,56.47,377797.0,55.9522,56.1807,55.8827,56.0913,377797.0
2025-05-22 10:00:00,56.47,56.7,56.46,56.67,532773.0,56.0913,56.3197,56.0813,56.2899,532773.0
2025-05-22 10:10:00,56.67,56.67,56.47,56.63,472846.0,56.2899,56.2899,56.0913,56.2502,472846.0
2025-05-22 10:20:00,56.62,56.63,56.41,56.48,158946.0,56.2403,56.2502,56.0317,56.1012,158946.0
2025-05-22 10:30:00,56.48,56.54,56.43,56.46,301079.0,56.1012,56.1608,56.0515,56.0813,301079.0
2025-05-22 10:40:00,56.47,56.57,56.44,56.56,263887.0,56.0913,56.1906,56.0615,56.1807,263887.0
2025-05-22 10:50:00,56.58,56.72,56.52,56.72,681292.0,56.2005,56.3396,56.1409,56.3396,681292.0
2025-05-22 11:00:00,56.72,56.86,56.68,56.85,419768.0,56.3396,56.4786,56.2999,56.4687,419768.0
2025-05-22 11:10:00,56.85,56.91,56.69,56.77,365888.0,56.4687,56.5283,56.3098,56.3893,365888.0
2025-05-22 11:20:00,56.77,56.8,56.71,56.73,190199.0,56.3893,56.419,56.3297,56.3495,190199.0
2025-05-22 11:30:00,56.71,56.95,56.7,56.92,216013.0,56.3297,56.568,56.3197,56.5382,216013.0
2025-05-22 11:40:00,56.91,56.94,56.86,56.89,168760.0,56.5283,56.5581,56.4786,56.5084,168760.0
2025-05-22 11:50:00,56.89,56.95,56.87,56.92,108903.0,56.5084,56.568,56.4886,56.5382,108903.0
2025-05-22 12:00:00,56.92,57.01,56.88,56.98,186609.0,56.5382,56.6276,56.4985,56.5978,186609.0
2025-05-22 12:10:00,56.98,57.1,56.95,56.96,207289.0,56.5978,56.717,56.568,56.578,207289.0
2025-05-22 12:20:00,56.96,56.98,56.88,56.89,173000.0,56.578,56.5978,56.4985,56.5084,173000.0
2025-05-22 12:30:00,56.89,56.9,56.8,56.82,120451.0,56.5084,56.5184,56.419,56.4389,120451.0
2025-05-22 12:40:00,56.83,56.88,56.77,56.78,165601.0,56.4488,56.4985,56.3893,56.3992,165601.0
2025-05-22 12:50:00,56.78,56.8,56.66,56.68,150395.0,56.3992,56.419,56.28,56.2999,150395.0
2025-05-22 13:00:00,56.68,56.73,56.65,56.69,73698.0,56.2999,56.3495,56.2701,56.3098,73698.0
2025-05-22 13:10:00,56.69,56.81,56.68,56.79,149605.0,56.3098,56.429,56.2999,56.4091,149605.0
2025-05-22 13:20:00,56.79,56.89,56.77,56.84,110295.0,56.4091,56.5084,56.3893,56.4588,110295.0
2025-05-22 13:30:00,56.84,56.88,56.8,56.85,116094.0,56.4588,56.4985,56.419,56.4687,116094.0
2025-05-22 13:40:00,56.85,56.86,56.79,56.81,57940.0,56.4687,56.4786,56.4091,56.429,57940.0
2025-05-22 13:50:00,56.82,56.86,56.78,56.8,68789.0,56.4389,56.4786,56.3992,56.419,68789.0
2025-05-22 14:00:00,56.8,56.81,56.73,56.78,85011.0,56.419,56.429,56.3495,56.3992,85011.0
2025-05-22 14:10:00,56.78,56.86,56.74,56.85,155122.0,56.3992,56.4786,56.3595,56.4687,155122.0
2025-05-22 14:20:00,56.86,56.91,56.82,56.87,77046.0,56.4786,56.5283,56.4389,56.4886,77046.0
2025-05-22 14:30:00,56.87,56.92,56.83,56.85,51651.0,56.4886,56.5382,56.4488,56.4687,51651.0
2025-05-22 14:40:00,56.85,56.89,56.81,56.88,125750.0,56.4687,56.5084,56.429,56.4985,125750.0
2025-05-22 14:50:00,56.87,56.95,56.87,56.94,99648.0,56.4886,56.568,56.4886,56.5581,99648.0
2025-05-22 15:00:00,56.94,57.0,56.9,56.91,216297.0,56.5581,56.6177,56.5184,56.5283,216297.0
2025-05-22 15:10:00,56.9,57.09,56.89,57.05,265606.0,56.5184,56.7071,56.5084,56.6674,265606.0
2025-05-22 15:20:00,57.05,57.17,57.05,57.12,224514.0,56.6674,56.7866,56.6674,56.7369,224514.0
2025-05-22 15:30:00,57.11,57.12,56.96,56.99,198145.0,56.727,56.7369,56.578,56.6078,198145.0
2025-05-22 15:40:00,56.98,57.0,56.88,56.91,240006.0,56.5978,56.6177,56.4985,56.5283,240006.0
2025-05-22 15:50:00,56.9,56.96,56.56,56.65,958300.0,56.5184,56.578,56.1807,56.2701,958300.0
2025-05-23 09:30:00,55.39,55.99,55.37,55.9,1216102.0,55.0185,55.6145,54.9986,55.5251,1216102.0
2025-05-23 09:40:00,55.89,56.07,55.83,56.0,589485.0,55.5152,55.6939,55.4556,55.6244,589485.0
2025-05-23 09:50:00,56.01,56.19,55.99,56.06,325413.0,55.6343,55.8131,55.6145,55.684,325413.0
2025-05-23 10:00:00,56.06,56.18,55.94,55.95,395972.0,55.684,55.8032,55.5648,55.5747,395972.0
2025-05-23 10:10:00,55.94,56.04,55.83,55.84,385180.0,55.5648,55.6641,55.4556,55.4655,385180.0
2025-05-23 10:20:00,55.84,55.99,55.8,55.9,231125.0,55.4655,55.6145,55.4258,55.5251,231125.0
2025-05-23 10:30:00,55.92,56.06,55.88,55.95,136671.0,55.545,55.684,55.5052,55.5747,136671.0
2025-05-23 10:40:00,55.95,56.19,55.9,56.14,903536.0,55.5747,55.8131,55.5251,55.7635,903536.0
2025-05-23 10:50:00,56.14,56.15,55.92,56.02,382463.0,55.7635,55.7734,55.545,55.6443,382463.0
2025-05-23 11:00:00,56.02,56.12,55.97,56.11,188914.0,55.6443,55.7436,55.5946,55.7337,188914.0
2025-05-23 11:10:00,56.11,56.16,56.04,56.13,110863.0,55.7337,55.7833,55.6641,55.7535,110863.0
2025-05-23 11:20:00,56.14,56.22,56.14,56.18,239650.0,55.7635,55.8429,55.7635,55.8032,239650.0
2025-05-23 11:30:00,56.18,56.3,56.16,56.23,242158.0,55.8032,55.9224,55.7833,55.8529,242158.0
2025-05-23 11:40:00,56.24,56.29,56.22,56.26,120877.0,55.8628,55.9125,55.8429,55.8827,120877.0
2025-05-23 11:50:00,56.27,56.29,56.17,56.2,134753.0,55.8926,55.9125,55.7933,55.8231,134753.0
2025-05-23 12:00:00,56.2,56.35,56.19,56.27,347566.0,55.8231,55.9721,55.8131,55.8926,347566.0
2025-05-23 12:10:00,56.27,56.31,56.25,56.28,50500.0,55.8926,55.9323,55.8727,55.9025,50500.0
2025-05-23 12:20:00,56.28,56.41,56.27,56.34,84498.0,55.9025,56.0317,55.8926,55.9621,84498.0
2025-05-23 12:30:00,56.33,56.4,56.27,56.39,78214.0,55.9522,56.0217,55.8926,56.0118,78214.0
2025-05-23 12:40:00,56.39,56.45,56.35,56.45,74607.0,56.0118,56.0714,55.9721,56.0714,74607.0
2025-05-23 12:50:00,56.45,56.47,56.35,56.36,50673.0,56.0714,56.0913,55.9721,55.982,50673.0
2025-05-23 13:00:00,56.35,56.42,56.35,56.42,42399.0,55.9721,56.0416,55.9721,56.0416,42399.0
2025-05-23 13:10:00,56.42,56.54,56.41,56.52,157664.0,56.0416,56.1608,56.0317,56.1409,157664.0
2025-05-23 13:20:00,56.52,56.56,56.47,56.55,126745.0,56.1409,56.1807,56.0913,56.1707,126745.0
2025-05-23 13:30:00,56.54,56.58,56.53,56.55,66677.0,56.1608,56.2005,56.1509,56.1707,66677.0
2025-05-23 13:40:00,56.55,56.55,56.5,56.53,49766.0,56.1707,56.1707,56.1211,56.1509,49766.0
2025-05-23 13:50:00,56.53,56.6,56.53,56.57,90831.0,56.1509,56.2204,56.1509,56.1906,90831.0
2025-05-23 14:00:00,56.58,56.68,56.57,56.61,134274.0,56.2005,56.2999,56.1906,56.2303,134274.0
2025-05-23 14:10:00,56.61,56.63,56.53,56.55,181260.0,56.2303,56.2502,56.1509,56.1707,181260.0
2025-05-23 14:20:00,56.55,56.61,56.43,56.55,446118.0,56.1707,56.2303,56.0515,56.1707,446118.0
2025-05-23 14:30:00,56.55,56.64,56.55,56.59,275872.0,56.1707,56.2601,56.1707,56.2105,275872.0
2025-05-23 14:40:00,56.58,56.64,56.54,56.61,208180.0,56.2005,56.2601,56.1608,56.2303,208180.0
2025-05-23 14:50:00,56.62,56.62,56.53,56.55,130937.0,56.2403,56.2403,56.1509,56.1707,130937.0
2025-05-23 15:00:00,56.55,56.61,56.5,56.61,117775.0,56.1707,56.2303,56.1211,56.2303,117775.0
2025-05-23 15:10:00,56.61,56.64,56.53,56.54,230495.0,56.2303,56.2601,56.1509,56.1608,230495.0
2025-05-23 15:20:00,56.54,56.54,56.43,56.47,149410.0,56.1608,56.1608,56.0515,56.0913,149410.0
2025-05-23 15:30:00,56.45,56.54,56.43,56.54,171257.0,56.0714,56.1608,56.0515,56.1608,171257.0
2025-05-23 15:40:00,56.54,56.59,56.45,56.47,216660.0,56.1608,56.2105,56.0714,56.0913,216660.0
2025-05-23 15:50:00,56.48,56.48,56.27,56.38,1063954.0,56.1012,56.1012,55.8926,56.0019,1063954.0
2025-05-27 09:30:00,57.11,57.29,56.54,56.64,370349.0,56.727,56.9058,56.1608,56.2601,370349.0
2025-05-27 09:40:00,56.65,56.65,56.47,56.55,162753.0,56.2701,56.2701,56.0913,56.1707,162753.0
2025-05-27 09:50:00,56.54,56.74,56.53,56.65,134476.0,56.1608,56.3595,56.1509,56.2701,134476.0
2025-05-27 10:00:00,56.66,56.76,56.62,56.72,255508.0,56.28,56.3793,56.2403,56.3396,255508.0
2025-05-27 10:10:00,56.71,56.86,56.7,56.86,215808.0,56.3297,56.4786,56.3197,56.4786,215808.0
2025-05-27 10:20:00,56.86,57.0,56.86,56.93,203850.0,56.4786,56.6177,56.4786,56.5482,203850.0
2025-05-27 10:30:00,56.94,57.05,56.84,56.86,206219.0,56.5581,56.6674,56.4588,56.4786,206219.0
2025-05-27 10:40:00,56.87,57.03,56.83,57.01,73283.0,56.4886,56.6475,56.4488,56.6276,73283.0
2025-05-27 10:50:00,57.02,57.07,56.97,57.02,246225.0,56.6376,56.6872,56.5879,56.6376,246225.0
2025-05-27 11:00:00,57.03,57.12,57.02,57.09,201144.0,56.6475,56.7369,56.6376,56.7071,201144.0
2025-05-27 11:10:00,57.09,57.14,57.06,57.1,128126.0,56.7071,56.7568,56.6773,56.717,128126.0
2025-05-27 11:20:00,57.1,57.19,57.04,57.19,123669.0,56.717,56.8064,56.6574,56.8064,123669.0
2025-05-27 11:30:00,57.19,57.19,57.08,57.16,127989.0,56.8064,56.8064,56.6972,56.7766,127989.0
2025-05-27 11:40:00,57.16,57.23,57.13,57.2,67755.0,56.7766,56.8462,56.7468,56.8164,67755.0
2025-05-27 11:50:00,57.2,57.28,57.18,57.23,115451.0,56.8164,56.8958,56.7965,56.8462,115451.0
2025-05-27 12:00:00,57.22,57.29,57.2,57.28,95252.0,56.8362,56.9058,56.8164,56.8958,95252.0
2025-05-27 12:10:00,57.29,57.3,57.2,57.27,68903.0,56.9058,56.9157,56.8164,56.8859,68903.0
2025-05-27 12:20:00,57.26,57.39,57.25,57.34,154646.0,56.876,57.0051,56.866,56.9554,154646.0
2025-05-27 12:30:00,57.34,57.5,57.33,57.5,107820.0,56.9554,57.1144,56.9455,57.1144,107820.0
2025-05-27 12:40:00,57.5,57.55,57.43,57.45,152399.0,57.1144,57.164,57.0448,57.0647,152399.0
2025-05-27 12:50:00,57.45,57.53,57.43,57.44,139088.0,57.0647,57.1442,57.0448,57.0548,139088.0
2025-05-27 13:00:00,57.44,57.53,57.42,57.48,63103.0,57.0548,57.1442,57.0349,57.0945,63103.0
2025-05-27 13:10:00,57.49,57.52,57.47,57.5,110932.0,57.1044,57.1342,57.0846,57.1144,110932.0
2025-05-27 13:20:00,57.5,57.52,57.45,57.46,64265.0,57.1144,57.1342,57.0647,57.0746,64265.0
2025-05-27 13:30:00,57.46,57.52,57.44,57.49,42163.0,57.0746,57.1342,57.0548,57.1044,42163.0
2025-05-27 13:40:00,57.48,57.58,57.48,57.58,74487.0,57.0945,57.1938,57.0945,57.1938,74487.0
2025-05-27 13:50:00,57.57,57.69,57.56,57.69,106945.0,57.1839,57.3031,57.174,57.3031,106945.0
2025-05-27 14:00:00,57.69,57.69,57.6,57.63,57279.0,57.3031,57.3031,57.2137,57.2435,57279.0
2025-05-27 14:10:00,57.62,57.69,57.6,57.64,37570.0,57.2335,57.3031,57.2137,57.2534,37570.0
2025-05-27 14:20:00,57.64,57.67,57.61,57.65,58613.0,57.2534,57.2832,57.2236,57.2633,58613.0
2025-05-27 14:30:00,57.65,57.73,57.64,57.72,159476.0,57.2633,57.3428,57.2534,57.3329,159476.0
2025-05-27 14:40:00,57.72,57.74,57.67,57.68,60490.0,57.3329,57.3527,57.2832,57.2931,60490.0
2025-05-27 14:50:00,57.67,57.71,57.65,57.67,117752.0,57.2832,57.3229,57.2633,57.2832,117752.0
2025-05-27 15:00:00,57.67,57.72,57.66,57.71,152964.0,57.2832,57.3329,57.2733,57.3229,152964.0
2025-05-27 15:10:00,57.71,57.71,57.64,57.67,170576.0,57.3229,57.3229,57.2534,57.2832,170576.0
2025-05-27 15:20:00,57.67,57.67,57.58,57.62,116972.0,57.2832,57.2832,57.1938,57.2335,116972.0
2025-05-27 15:30:00,57.62,57.64,57.53,57.57,216508.0,57.2335,57.2534,57.1442,57.1839,216508.0
2025-05-27 15:40:00,57.56,57.57,57.5,57.51,365061.0,57.174,57.1839,57.1144,57.1243,365061.0
2025-05-27 15:50:00,57.51,57.78,57.5,57.76,1178027.0,57.1243,57.3925,57.1144,57.3726,1178027.0
2025-05-28 09:30:00,57.57,57.9,57.57,57.68,316498.0,57.1839,57.5117,57.1839,57.2931,316498.0
2025-05-28 09:40:00,57.69,57.71,57.53,57.55,138291.0,57.3031,57.3229,57.1442,57.164,138291.0
2025-05-28 09:50:00,57.55,57.55,57.34,57.42,171985.0,57.164,57.164,56.9554,57.0349,171985.0
2025-05-28 10:00:00,57.41,57.46,57.28,57.28,78408.0,57.025,57.0746,56.8958,56.8958,78408.0
2025-05-28 10:10:00,57.27,57.31,57.21,57.27,175327.0,56.8859,56.9256,56.8263,56.8859,175327.0
2025-05-28 10:20:00,57.27,57.36,57.17,57.23,165126.0,56.8859,56.9753,56.7866,56.8462,165126.0
2025-05-28 10:30:00,57.22,57.32,57.12,57.18,533059.0,56.8362,56.9356,56.7369,56.7965,533059.0
2025-05-28 10:40:00,57.18,57.21,57.07,57.12,140467.0,56.7965,56.8263,56.6872,56.7369,140467.0
2025-05-28 10:50:00,57.12,57.18,57.04,57.16,93213.0,56.7369,56.7965,56.6574,56.7766,93213.0
2025-05-28 11:00:00,57.16,57.31,57.15,57.26,105851.0,56.7766,56.9256,56.7667,56.876,105851.0
2025-05-28 11:10:00,57.25,57.44,57.21,57.23,368322.0,56.866,57.0548,56.8263,56.8462,368322.0
2025-05-28 11:20:00,57.24,57.26,57.13,57.14,123378.0,56.8561,56.876,56.7468,56.7568,123378.0
2025-05-28 11:30:00,57.13,57.16,57.07,57.14,134279.0,56.7468,56.7766,56.6872,56.7568,134279.0
2025-05-28 11:40:00,57.14,57.21,57.11,57.21,116879.0,56.7568,56.8263,56.727,56.8263,116879.0
2025-05-28 11:50:00,57.21,57.27,57.15,57.15,114828.0,56.8263,56.8859,56.7667,56.7667,114828.0
2025-05-28 12:00:00,57.16,57.22,57.12,57.22,130643.0,56.7766,56.8362,56.7369,56.8362,130643.0
2025-05-28 12:10:00,57.21,57.22,57.08,57.17,117272.0,56.8263,56.8362,56.6972,56.7866,117272.0
2025-05-28 12:20:00,57.17,57.24,57.13,57.21,82745.0,56.7866,56.8561,56.7468,56.8263,82745.0
2025-05-28 12:30:00,57.21,57.27,57.19,57.25,62449.0,56.8263,56.8859,56.8064,56.866,62449.0
2025-05-28 12:40:00,57.25,57.31,57.2,57.28,65361.0,56.866,56.9256,56.8164,56.8958,65361.0
2025-05-28 12:50:00,57.28,57.3,57.19,57.28,118699.0,56.8958,56.9157,56.8064,56.8958,118699.0
2025-05-28 13:00:00,57.27,57.29,57.22,57.27,77281.0,56.8859,56.9058,56.8362,56.8859,77281.0
2025-05-28 13:10:00,57.26,57.31,57.24,57.3,90857.0,56.876,56.9256,56.8561,56.9157,90857.0
2025-05-28 13:20:00,57.31,57.35,57.29,57.3,247333.0,56.9256,56.9654,56.9058,56.9157,247333.0
2025-05-28 13:30:00,57.3,57.31,57.25,57.3,121372.0,56.9157,56.9256,56.866,56.9157,121372.0
2025-05-28 13:40:00,57.3,57.31,57.24,57.29,60884.0,56.9157,56.9256,56.8561,56.9058,60884.0
2025-05-28 13:50:00,57.28,57.32,57.26,57.27,39932.0,56.8958,56.9356,56.876,56.8859,39932.0
2025-05-28 14:00:00,57.28,57.37,57.26,57.26,38059.0,56.8958,56.9852,56.876,56.876,38059.0
2025-05-28 14:10:00,57.25,57.34,57.24,57.31,96658.0,56.866,56.9554,56.8561,56.9256,96658.0
2025-05-28 14:20:00,57.32,57.33,57.26,57.28,180788.0,56.9356,56.9455,56.876,56.8958,180788.0
2025-05-28 14:30:00,57.28,57.32,57.23,57.29,184514.0,56.8958,56.9356,56.8462,56.9058,184514.0
2025-05-28 14:40:00,57.28,57.31,57.27,57.27,42215.0,56.8958,56.9256,56.8859,56.8859,42215.0
2025-05-28 14:50:00,57.27,57.29,57.07,57.21,163767.0,56.8859,56.9058,56.6872,56.8263,163767.0
2025-05-28 15:00:00,57.2,57.22,57.13,57.15,363455.0,56.8164,56.8362,56.7468,56.7667,363455.0
2025-05-28 15:10:00,57.15,57.2,57.04,57.07,647158.0,56.7667,56.8164,56.6574,56.6872,647158.0
2025-05-28 15:20:00,57.08,57.12,57.07,57.08,71248.0,56.6972,56.7369,56.6872,56.6972,71248.0
2025-05-28 15:30:00,57.08,57.11,57.01,57.04,195684.0,56.6972,56.727,56.6276,56.6574,195684.0
2025-05-28 15:40:00,57.04,57.08,56.94,56.94,232101.0,56.6574,56.6972,56.5581,56.5581,232101.0
2025-05-28 15:50:00,56.94,56.94,56.76,56.78,1666312.0,56.5581,56.5581,56.3793,56.3992,1666312.0
2025-05-29 09:30:00,57.1,57.13,56.89,56.98,308944.0,56.717,56.7468,56.5084,56.5978,308944.0
2025-05-29 09:40:00,56.97,57.03,56.84,56.87,217593.0,56.5879,56.6475,56.4588,56.4886,217593.0
2025-05-29 09:50:00,56.86,57.0,56.81,56.93,128021.0,56.4786,56.6177,56.429,56.5482,128021.0
2025-05-29 10:00:00,56.93,57.04,56.7,56.73,95366.0,56.5482,56.6574,56.3197,56.3495,95366.0
2025-05-29 10:10:00,56.74,56.82,56.61,56.65,114254.0,56.3595,56.4389,56.2303,56.2701,114254.0
2025-05-29 10:20:00,56.64,56.81,56.6,56.78,127546.0,56.2601,56.429,56.2204,56.3992,127546.0
2025-05-29 10:30:00,56.77,56.84,56.67,56.75,113216.0,56.3893,56.4588,56.2899,56.3694,113216.0
2025-05-29 10:40:00,56.75,56.8,56.65,56.78,134504.0,56.3694,56.419,56.2701,56.3992,134504.0
2025-05-29 10:50:00,56.78,56.86,56.72,56.84,155326.0,56.3992,56.4786,56.3396,56.4588,155326.0
2025-05-29 11:00:00,56.84,56.87,56.68,56.73,251306.0,56.4588,56.4886,56.2999,56.3495,251306.0
2025-05-29 11:10:00,56.73,56.9,56.73,56.86,238992.0,56.3495,56.5184,56.3495,56.4786,238992.0
2025-05-29 11:20:00,56.85,56.98,56.84,56.93,108063.0,56.4687,56.5978,56.4588,56.5482,108063.0
2025-05-29 11:30:00,56.92,56.93,56.74,56.82,119624.0,56.5382,56.5482,56.3595,56.4389,119624.0
2025-05-29 11:40:00,56.82,56.92,56.8,56.88,92503.0,56.4389,56.5382,56.419,56.4985,92503.0
2025-05-29 11:50:00,56.88,56.98,56.68,56.74,140194.0,56.4985,56.5978,56.2999,56.3595,140194.0
2025-05-29 12:00:00,56.74,56.8,56.64,56.78,205370.0,56.3595,56.419,56.2601,56.3992,205370.0
2025-05-29 12:10:00,56.78,56.94,56.77,56.93,114778.0,56.3992,56.5581,56.3893,56.5482,114778.0
2025-05-29 12:20:00,56.93,56.94,56.86,56.9,73121.0,56.5482,56.5581,56.4786,56.5184,73121.0
2025-05-29 12:30:00,56.9,56.93,56.83,56.86,163030.0,56.5184,56.5482,56.4488,56.4786,163030.0
2025-05-29 12:40:00,56.86,56.91,56.84,56.86,109902.0,56.4786,56.5283,56.4588,56.4786,109902.0
2025-05-29 12:50:00,56.86,56.95,56.82,56.9,115452.0,56.4786,56.568,56.4389,56.5184,115452.0
2025-05-29 13:00:00,56.9,56.97,56.87,56.88,142304.0,56.5184,56.5879,56.4886,56.4985,142304.0
2025-05-29 13:10:00,56.87,56.94,56.85,56.87,150092.0,56.4886,56.5581,56.4687,56.4886,150092.0
2025-05-29 13:20:00,56.87,56.9,56.75,56.77,238139.0,56.4886,56.5184,56.3694,56.3893,238139.0
2025-05-29 13:30:00,56.78,56.86,56.76,56.83,194955.0,56.3992,56.4786,56.3793,56.4488,194955.0
2025-05-29 13:40:00,56.82,56.91,56.81,56.87,208503.0,56.4389,56.5283,56.429,56.4886,208503.0
2025-05-29 13:50:00,56.87,56.95,56.86,56.91,91101.0,56.4886,56.568,56.4786,56.5283,91101.0
2025-05-29 14:00:00,56.91,57.01,56.9,56.98,123523.0,56.5283,56.6276,56.5184,56.5978,123523.0
2025-05-29 14:10:00,56.98,57.0,56.88,56.92,108029.0,56.5978,56.6177,56.4985,56.5382,108029.0
2025-05-29 14:20:00,56.92,57.03,56.9,57.0,102064.0,56.5382,56.6475,56.5184,56.6177,102064.0
2025-05-29 14:30:00,57.0,57.1,57.0,57.05,192274.0,56.6177,56.717,56.6177,56.6674,192274.0
2025-05-29 14:40:00,57.05,57.09,57.04,57.07,82091.0,56.6674,56.7071,56.6574,56.6872,82091.0
2025-05-29 14:50:00,57.07,57.08,56.96,57.02,165386.0,56.6872,56.6972,56.578,56.6376,165386.0
2025-05-29 15:00:00,57.01,57.08,56.99,57.02,281589.0,56.6276,56.6972,56.6078,56.6376,281589.0
2025-05-29 15:10:00,57.01,57.07,56.96,57.01,363377.0,56.6276,56.6872,56.578,56.6276,363377.0
2025-05-29 15:20:00,57.0,57.01,56.93,56.93,293164.0,56.6177,56.6276,56.5482,56.5482,293164.0
2025-05-29 15:30:00,56.94,57.1,56.93,57.07,171236.0,56.5581,56.717,56.5482,56.6872,171236.0
2025-05-29 15:40:00,57.07,57.16,57.07,57.09,195653.0,56.6872,56.7766,56.6872,56.7071,195653.0
2025-05-29 15:50:00,57.09,57.29,57.08,57.27,627323.0,56.7071,56.9058,56.6972,56.8859,627323.0
2025-05-30 09:30:00,57.02,57.02,56.67,56.69,218037.0,56.6376,56.6376,56.2899,56.3098,218037.0
2025-05-30 09:40:00,56.67,56.87,56.66,56.79,186502.0,56.2899,56.4886,56.28,56.4091,186502.0
2025-05-30 09:50:00,56.79,56.87,56.67,56.68,80465.0,56.4091,56.4886,56.2899,56.2999,80465.0
2025-05-30 10:00:00,56.69,57.02,56.69,57.02,141737.0,56.3098,56.6376,56.3098,56.6376,141737.0
2025-05-30 10:10:00,57.02,57.07,56.94,57.05,79318.0,56.6376,56.6872,56.5581,56.6674,79318.0
2025-05-30 10:20:00,57.06,57.07,56.97,57.04,68368.0,56.6773,56.6872,56.5879,56.6574,68368.0
2025-05-30 10:30:00,57.04,57.17,57.02,57.17,47841.0,56.6574,56.7866,56.6376,56.7866,47841.0
2025-05-30 10:40:00,57.17,57.17,56.99,57.0,305262.0,56.7866,56.7866,56.6078,56.6177,305262.0
2025-05-30 10:50:00,57.0,57.06,56.91,56.92,110637.0,56.6177,56.6773,56.5283,56.5382,110637.0
2025-05-30 11:00:00,56.92,57.03,56.91,56.99,77251.0,56.5382,56.6475,56.5283,56.6078,77251.0
2025-05-30 11:10:00,57.0,57.03,56.9,56.9,129127.0,56.6177,56.6475,56.5184,56.5184,129127.0
2025-05-30 11:20:00,56.91,57.07,56.9,57.04,56363.0,56.5283,56.6872,56.5184,56.6574,56363.0
2025-05-30 11:30:00,57.04,57.04,56.84,56.91,75518.0,56.6574,56.6574,56.4588,56.5283,75518.0
2025-05-30 11:40:00,56.9,56.95,56.83,56.95,37176.0,56.5184,56.568,56.4488,56.568,37176.0
2025-05-30 11:50:00,56.96,56.97,56.87,56.9,97379.0,56.578,56.5879,56.4886,56.5184,97379.0
2025-05-30 12:00:00,56.88,56.99,56.82,56.99,45890.0,56.4985,56.6078,56.4389,56.6078,45890.0
2025-05-30 12:10:00,56.99,57.0,56.9,56.93,60879.0,56.6078,56.6177,56.5184,56.5482,60879.0
2025-05-30 12:20:00,56.93,56.97,56.69,56.73,354232.0,56.5482,56.5879,56.3098,56.3495,354232.0
2025-05-30 12:30:00,56.73,56.73,56.51,56.72,217573.0,56.3495,56.3495,56.131,56.3396,217573.0
2025-05-30 12:40:00,56.72,56.75,56.63,56.68,130462.0,56.3396,56.3694,56.2502,56.2999,130462.0
2025-05-30 12:50:00,56.66,56.67,56.58,56.62,134494.0,56.28,56.2899,56.2005,56.2403,134494.0
2025-05-30 13:00:00,56.6,56.81,56.56,56.78,132940.0,56.2204,56.429,56.1807,56.3992,132940.0
2025-05-30 13:10:00,56.79,56.84,56.74,56.84,64377.0,56.4091,56.4588,56.3595,56.4588,64377.0
2025-05-30 13:20:00,56.84,56.87,56.76,56.86,163812.0,56.4588,56.4886,56.3793,56.4786,163812.0
2025-05-30 13:30:00,56.87,56.91,56.83,56.88,54462.0,56.4886,56.5283,56.4488,56.4985,54462.0
2025-05-30 13:40:00,56.88,56.9,56.83,56.89,69252.0,56.4985,56.5184,56.4488,56.5084,69252.0
2025-05-30 13:50:00,56.88,56.98,56.86,56.88,57292.0,56.4985,56.5978,56.4786,56.4985,57292.0
2025-05-30 14:00:00,56.87,56.97,56.87,56.96,93546.0,56.4886,56.5879,56.4886,56.578,93546.0
2025-05-30 14:10:00,56.95,57.05,56.88,56.99,479330.0,56.568,56.6674,56.4985,56.6078,479330.0
2025-05-30 14:20:00,56.98,57.01,56.91,56.97,90712.0,56.5978,56.6276,56.5283,56.5879,90712.0
2025-05-30 14:30:00,56.97,57.02,56.93,56.99,82214.0,56.5879,56.6376,56.5482,56.6078,82214.0
2025-05-30 14:40:00,57.0,57.06,56.97,57.05,58261.0,56.6177,56.6773,56.5879,56.6674,58261.0
2025-05-30 14:50:00,57.05,57.09,57.02,57.05,75330.0,56.6674,56.7071,56.6376,56.6674,75330.0
2025-05-30 15:00:00,57.05,57.1,57.04,57.05,119313.0,56.6674,56.717,56.6574,56.6674,119313.0
2025-05-30 15:10:00,57.04,57.14,57.03,57.13,104578.0,56.6574,56.7568,56.6475,56.7468,104578.0
2025-05-30 15:20:00,57.12,57.18,57.09,57.14,90902.0,56.7369,56.7965,56.7071,56.7568,90902.0
2025-05-30 15:30:00,57.13,57.13,57.04,57.08,123897.0,56.7468,56.7468,56.6574,56.6972,123897.0
2025-05-30 15:40:00,57.07,57.11,57.02,57.02,369821.0,56.6872,56.727,56.6376,56.6376,369821.0
2025-05-30 15:50:00,57.02,57.05,56.83,56.85,1045768.0,56.6376,56.6674,56.4488,56.4687,1045768.0
2025-06-02 09:30:00,56.65,56.75,56.26,56.34,760864.0,56.2701,56.3694,55.8827,55.9621,760864.0
2025-06-02 09:40:00,56.34,56.34,55.75,55.86,666023.0,55.9621,55.9621,55.3761,55.4854,666023.0
2025-06-02 09:50:00,55.85,55.98,55.61,55.89,472867.0,55.4754,55.6045,55.237,55.5152,472867.0
2025-06-02 10:00:00,55.88,55.95,55.66,55.88,313622.0,55.5052,55.5747,55.2867,55.5052,313622.0
2025-06-02 10:10:00,55.86,56.02,55.84,55.98,231087.0,55.4854,55.6443,55.4655,55.6045,231087.0
2025-06-02 10:20:00,55.97,56.27,55.96,56.21,125305.0,55.5946,55.8926,55.5847,55.833,125305.0
2025-06-02 10:30:00,56.2,56.29,56.1,56.1,266765.0,55.8231,55.9125,55.7237,55.7237,266765.0
2025-06-02 10:40:00,56.11,56.16,56.05,56.15,71738.0,55.7337,55.7833,55.6741,55.7734,71738.0
2025-06-02 10:50:00,56.15,56.15,56.06,56.11,80346.0,55.7734,55.7734,55.684,55.7337,80346.0
2025-06-02 11:00:00,56.1,56.2,56.07,56.13,236448.0,55.7237,55.8231,55.6939,55.7535,236448.0
2025-06-02 11:10:00,56.13,56.27,56.12,56.26,79768.0,55.7535,55.8926,55.7436,55.8827,79768.0
2025-06-02 11:20:00,56.27,56.29,56.19,56.23,183136.0,55.8926,55.9125,55.8131,55.8529,183136.0
2025-06-02 11:30:00,56.23,56.27,56.17,56.23,101829.0,55.8529,55.8926,55.7933,55.8529,101829.0
2025-06-02 11:40:00,56.23,56.3,56.21,56.26,145056.0,55.8529,55.9224,55.833,55.8827,145056.0
2025-06-02 11:50:00,56.26,56.29,56.17,56.19,88893.0,55.8827,55.9125,55.7933,55.8131,88893.0
2025-06-02 12:00:00,56.2,56.21,56.09,56.17,91928.0,55.8231,55.833,55.7138,55.7933,91928.0
2025-06-02 12:10:00,56.16,56.25,56.14,56.24,55640.0,55.7833,55.8727,55.7635,55.8628,55640.0
2025-06-02 12:20:00,56.24,56.27,56.19,56.27,77172.0,55.8628,55.8926,55.8131,55.8926,77172.0
2025-06-02 12:30:00,56.27,56.29,56.24,56.27,37178.0,55.8926,55.9125,55.8628,55.8926,37178.0
2025-06-02 12:40:00,56.27,56.33,56.24,56.26,165483.0,55.8926,55.9522,55.8628,55.8827,165483.0
2025-06-02 12:50:00,56.26,56.37,56.24,56.34,131255.0,55.8827,55.9919,55.8628,55.9621,131255.0
2025-06-02 13:00:00,56.34,56.39,56.33,56.39,103403.0,55.9621,56.0118,55.9522,56.0118,103403.0
2025-06-02 13:10:00,56.39,56.39,56.33,56.35,55655.0,56.0118,56.0118,55.9522,55.9721,55655.0
2025-06-02 13:20:00,56.35,56.35,56.28,56.3,69033.0,55.9721,55.9721,55.9025,55.9224,69033.0
2025-06-02 13:30:00,56.3,56.36,56.28,56.33,77664.0,55.9224,55.982,55.9025,55.9522,77664.0
2025-06-02 13:40:00,56.32,56.32,56.26,56.3,45953.0,55.9423,55.9423,55.8827,55.9224,45953.0
2025-06-02 13:50:00,56.3,56.36,56.29,56.35,49422.0,55.9224,55.982,55.9125,55.9721,49422.0
2025-06-02 14:00:00,56.34,56.38,56.28,56.31,252291.0,55.9621,56.0019,55.9025,55.9323,252291.0
2025-06-02 14:10:00,56.31,56.43,56.3,56.39,303592.0,55.9323,56.0515,55.9224,56.0118,303592.0
2025-06-02 14:20:00,56.39,56.45,56.37,56.41,97661.0,56.0118,56.0714,55.9919,56.0317,97661.0
2025-06-02 14:30:00,56.42,56.51,56.41,56.51,63533.0,56.0416,56.131,56.0317,56.131,63533.0
2025-06-02 14:40:00,56.51,56.52,56.44,56.45,90459.0,56.131,56.1409,56.0615,56.0714,90459.0
2025-06-02 14:50:00,56.44,56.48,56.42,56.47,436484.0,56.0615,56.1012,56.0416,56.0913,436484.0
2025-06-02 15:00:00,56.48,56.52,56.45,56.47,108457.0,56.1012,56.1409,56.0714,56.0913,108457.0
2025-06-02 15:10:00,56.47,56.5,56.43,56.48,139176.0,56.0913,56.1211,56.0515,56.1012,139176.0
2025-06-02 15:20:00,56.48,56.57,56.47,56.55,152100.0,56.1012,56.1906,56.0913,56.1707,152100.0
2025-06-02 15:30:00,56.56,56.57,56.38,56.43,191806.0,56.1807,56.1906,56.0019,56.0515,191806.0
2025-06-02 15:40:00,56.43,56.45,56.37,56.38,249056.0,56.0515,56.0714,55.9919,56.0019,249056.0
2025-06-02 15:50:00,56.38,56.44,56.3,56.43,963761.0,56.0019,56.0615,55.9224,56.0515,963761.0
2025-06-03 09:30:00,56.25,56.41,56.13,56.33,514420.0,55.8727,56.0317,55.7535,55.9522,514420.0
2025-06-03 09:40:00,56.37,56.5,56.3,56.3,427212.0,55.9919,56.1211,55.9224,55.9224,427212.0
2025-06-03 09:50:00,56.29,56.37,56.19,56.19,76889.0,55.9125,55.9919,55.8131,55.8131,76889.0
2025-06-03 10:00:00,56.2,56.31,56.14,56.31,162520.0,55.8231,55.9323,55.7635,55.9323,162520.0
2025-06-03 10:10:00,56.33,56.64,56.31,56.62,174067.0,55.9522,56.2601,55.9323,56.2403,174067.0
2025-06-03 10:20:00,56.63,56.84,56.62,56.82,220977.0,56.2502,56.4588,56.2403,56.4389,220977.0
2025-06-03 10:30:00,56.82,56.87,56.75,56.76,100978.0,56.4389,56.4886,56.3694,56.3793,100978.0
2025-06-03 10:40:00,56.75,56.94,56.74,56.94,256925.0,56.3694,56.5581,56.3595,56.5581,256925.0
2025-06-03 10:50:00,56.94,57.0,56.85,56.97,213287.0,56.5581,56.6177,56.4687,56.5879,213287.0
2025-06-03 11:00:00,56.97,57.12,56.96,57.11,262727.0,56.5879,56.7369,56.578,56.727,262727.0
2025-06-03 11:10:00,57.1,57.15,57.06,57.09,367930.0,56.717,56.7667,56.6773,56.7071,367930.0
2025-06-03 11:20:00,57.09,57.15,57.08,57.15,123597.0,56.7071,56.7667,56.6972,56.7667,123597.0
2025-06-03 11:30:00,57.15,57.3,57.14,57.27,310744.0,56.7667,56.9157,56.7568,56.8859,310744.0
2025-06-03 11:40:00,57.27,57.27,57.17,57.2,199860.0,56.8859,56.8859,56.7866,56.8164,199860.0
2025-06-03 11:50:00,57.19,57.25,57.1,57.24,132687.0,56.8064,56.866,56.717,56.8561,132687.0
2025-06-03 12:00:00,57.25,57.33,57.2,57.27,172526.0,56.866,56.9455,56.8164,56.8859,172526.0
2025-06-03 12:10:00,57.27,57.41,57.26,57.39,206425.0,56.8859,57.025,56.876,57.0051,206425.0
2025-06-03 12:20:00,57.39,57.43,57.33,57.38,63142.0,57.0051,57.0448,56.9455,56.9952,63142.0
2025-06-03 12:30:00,57.37,57.4,57.31,57.36,184027.0,56.9852,57.015,56.9256,56.9753,184027.0
2025-06-03 12:40:00,57.36,57.36,57.23,57.25,120433.0,56.9753,56.9753,56.8462,56.866,120433.0
2025-06-03 12:50:00,57.26,57.34,57.26,57.34,93918.0,56.876,56.9554,56.876,56.9554,93918.0
2025-06-03 13:00:00,57.34,57.37,57.29,57.36,53022.0,56.9554,56.9852,56.9058,56.9753,53022.0
2025-06-03 13:10:00,57.36,57.38,57.32,57.38,52542.0,56.9753,56.9952,56.9356,56.9952,52542.0
2025-06-03 13:20:00,57.37,57.44,57.35,57.4,90443.0,56.9852,57.0548,56.9654,57.015,90443.0
2025-06-03 13:30:00,57.39,57.44,57.38,57.43,97052.0,57.0051,57.0548,56.9952,57.0448,97052.0
2025-06-03 13:40:00,57.43,57.45,57.38,57.44,146588.0,57.0448,57.0647,56.9952,57.0548,146588.0
2025-06-03 13:50:00,57.43,57.45,57.39,57.42,129331.0,57.0448,57.0647,57.0051,57.0349,129331.0
2025-06-03 14:00:00,57.42,57.48,57.34,57.47,260052.0,57.0349,57.0945,56.9554,57.0846,260052.0
2025-06-03 14:10:00,57.47,57.47,57.37,57.45,211796.0,57.0846,57.0846,56.9852,57.0647,211796.0
2025-06-03 14:20:00,57.44,57.46,57.35,57.44,120770.0,57.0548,57.0746,56.9654,57.0548,120770.0
2025-06-03 14:30:00,57.44,57.52,57.42,57.48,248252.0,57.0548,57.1342,57.0349,57.0945,248252.0
2025-06-03 14:40:00,57.49,57.51,57.44,57.44,62549.0,57.1044,57.1243,57.0548,57.0548,62549.0
2025-06-03 14:50:00,57.45,57.46,57.41,57.42,89088.0,57.0647,57.0746,57.025,57.0349,89088.0
2025-06-03 15:00:00,57.42,57.49,57.38,57.39,265521.0,57.0349,57.1044,56.9952,57.0051,265521.0
2025-06-03 15:10:00,57.39,57.39,57.28,57.36,403928.0,57.0051,57.0051,56.8958,56.9753,403928.0
2025-06-03 15:20:00,57.36,57.36,57.24,57.29,207611.0,56.9753,56.9753,56.8561,56.9058,207611.0
2025-06-03 15:30:00,57.29,57.35,57.23,57.29,305420.0,56.9058,56.9654,56.8462,56.9058,305420.0
2025-06-03 15:40:00,57.29,57.3,57.18,57.19,240062.0,56.9058,56.9157,56.7965,56.8064,240062.0
2025-06-03 15:50:00,57.18,57.4,57.15,57.36,1157148.0,56.7965,57.015,56.7667,56.9753,1157148.0
2025-06-04 09:30:00,57.3,57.55,57.28,57.55,322633.0,56.9157,57.164,56.8958,57.164,322633.0
2025-06-04 09:40:00,57.54,57.59,57.37,57.43,115612.0,57.1541,57.2038,56.9852,57.0448,115612.0
2025-06-04 09:50:00,57.43,57.43,57.17,57.24,195509.0,57.0448,57.0448,56.7866,56.8561,195509.0
2025-06-04 10:00:00,57.22,57.23,56.96,57.04,449434.0,56.8362,56.8462,56.578,56.6574,449434.0
2025-06-04 10:10:00,57.05,57.17,56.91,57.12,336385.0,56.6674,56.7866,56.5283,56.7369,336385.0
2025-06-04 10:20:00,57.12,57.2,56.99,57.11,269505.0,56.7369,56.8164,56.6078,56.727,269505.0
2025-06-04 10:30:00,57.11,57.14,56.85,56.88,378333.0,56.727,56.7568,56.4687,56.4985,378333.0
2025-06-04 10:40:00,56.88,56.93,56.7,56.85,354454.0,56.4985,56.5482,56.3197,56.4687,354454.0
2025-06-04 10:50:00,56.85,56.88,56.75,56.87,164569.0,56.4687,56.4985,56.3694,56.4886,164569.0
2025-06-04 11:00:00,56.87,56.9,56.77,56.79,260666.0,56.4886,56.5184,56.3893,56.4091,260666.0
2025-06-04 11:10:00,56.78,56.85,56.76,56.85,208420.0,56.3992,56.4687,56.3793,56.4687,208420.0
2025-06-04 11:20:00,56.85,56.87,56.76,56.78,110226.0,56.4687,56.4886,56.3793,56.3992,110226.0
2025-06-04 11:30:00,56.78,56.84,56.73,56.81,168388.0,56.3992,56.4588,56.3495,56.429,168388.0
2025-06-04 11:40:00,56.81,56.83,56.69,56.77,187791.0,56.429,56.4488,56.3098,56.3893,187791.0
2025-06-04 11:50:00,56.78,56.88,56.74,56.76,77247.0,56.3992,56.4985,56.3595,56.3793,77247.0
2025-06-04 12:00:00,56.76,56.83,56.75,56.78,69497.0,56.3793,56.4488,56.3694,56.3992,69497.0
2025-06-04 12:10:00,56.77,56.81,56.73,56.8,138008.0,56.3893,56.429,56.3495,56.419,138008.0
2025-06-04 12:20:00,56.8,56.8,56.63,56.66,196445.0,56.419,56.419,56.2502,56.28,196445.0
2025-06-04 12:30:00,56.67,56.76,56.65,56.73,147413.0,56.2899,56.3793,56.2701,56.3495,147413.0
2025-06-04 12:40:00,56.73,56.79,56.73,56.77,127869.0,56.3495,56.4091,56.3495,56.3893,127869.0
2025-06-04 12:50:00,56.77,56.77,56.72,56.74,106270.0,56.3893,56.3893,56.3396,56.3595,106270.0
2025-06-04 13:00:00,56.75,56.83,56.75,56.81,119849.0,56.3694,56.4488,56.3694,56.429,119849.0
2025-06-04 13:10:00,56.82,56.88,56.81,56.87,93831.0,56.4389,56.4985,56.429,56.4886,93831.0
2025-06-04 13:20:00,56.88,56.88,56.82,56.85,101445.0,56.4985,56.4985,56.4389,56.4687,101445.0
2025-06-04 13:30:00,56.86,56.88,56.82,56.87,107107.0,56.4786,56.4985,56.4389,56.4886,107107.0
2025-06-04 13:40:00,56.86,56.89,56.81,56.87,156190.0,56.4786,56.5084,56.429,56.4886,156190.0
2025-06-04 13:50:00,56.86,56.88,56.82,56.87,125797.0,56.4786,56.4985,56.4389,56.4886,125797.0
2025-06-04 14:00:00,56.86,56.92,56.86,56.9,112769.0,56.4786,56.5382,56.4786,56.5184,112769.0
2025-06-04 14:10:00,56.9,56.91,56.81,56.83,100688.0,56.5184,56.5283,56.429,56.4488,100688.0
2025-06-04 14:20:00,56.84,56.87,56.78,56.82,189324.0,56.4588,56.4886,56.3992,56.4389,189324.0
2025-06-04 14:30:00,56.82,56.84,56.75,56.78,128950.0,56.4389,56.4588,56.3694,56.3992,128950.0
2025-06-04 14:40:00,56.78,56.82,56.77,56.81,125058.0,56.3992,56.4389,56.3893,56.429,125058.0
2025-06-04 14:50:00,56.8,56.81,56.73,56.75,294582.0,56.419,56.429,56.3495,56.3694,294582.0
2025-06-04 15:00:00,56.75,56.82,56.74,56.77,155317.0,56.3694,56.4389,56.3595,56.3893,155317.0
2025-06-04 15:10:00,56.77,56.81,56.69,56.77,233269.0,56.3893,56.429,56.3098,56.3893,233269.0
2025-06-04 15:20:00,56.76,56.82,56.74,56.81,215271.0,56.3793,56.4389,56.3595,56.429,215271.0
2025-06-04 15:30:00,56.82,56.86,56.81,56.85,215089.0,56.4389,56.4786,56.429,56.4687,215089.0
2025-06-04 15:40:00,56.84,56.84,56.76,56.76,206410.0,56.4588,56.4588,56.3793,56.3793,206410.0
2025-06-04 15:50:00,56.75,56.82,56.64,56.65,733668.0,56.3694,56.4389,56.2601,56.2701,733668.0
2025-06-05 09:30:00,56.67,56.77,56.37,56.4,349393.0,56.2899,56.3893,55.9919,56.0217,349393.0
2025-06-05 09:40:00,56.38,56.41,56.22,56.38,185732.0,56.0019,56.0317,55.8429,56.0019,185732.0
2025-06-05 09:50:00,56.38,56.43,56.11,56.2,253264.0,56.0019,56.0515,55.7337,55.8231,253264.0
2025-06-05 10:00:00,56.2,56.42,56.19,56.22,252090.0,55.8231,56.0416,55.8131,55.8429,252090.0
2025-06-05 10:10:00,56.22,56.43,56.22,56.36,115460.0,55.8429,56.0515,55.8429,55.982,115460.0
2025-06-05 10:20:00,56.37,56.5,56.33,56.36,110966.0,55.9919,56.1211,55.9522,55.982,110966.0
2025-06-05 10:30:00,56.36,56.45,56.19,56.35,531432.0,55.982,56.0714,55.8131,55.9721,531432.0
2025-06-05 10:40:00,56.36,56.57,56.29,56.42,336147.0,55.982,56.1906,55.9125,56.0416,336147.0
2025-06-05 10:50:00,56.43,56.44,56.28,56.4,146009.0,56.0515,56.0615,55.9025,56.0217,146009.0
2025-06-05 11:00:00,56.39,56.58,56.37,56.55,99691.0,56.0118,56.2005,55.9919,56.1707,99691.0
2025-06-05 11:10:00,56.54,56.68,56.51,56.65,86538.0,56.1608,56.2999,56.131,56.2701,86538.0
2025-06-05 11:20:00,56.65,56.67,56.61,56.65,78864.0,56.2701,56.2899,56.2303,56.2701,78864.0
2025-06-05 11:30:00,56.65,56.71,56.64,56.69,84112.0,56.2701,56.3297,56.2601,56.3098,84112.0
2025-06-05 11:40:00,56.69,56.78,56.67,56.69,189936.0,56.3098,56.3992,56.2899,56.3098,189936.0
2025-06-05 11:50:00,56.7,56.82,56.69,56.76,136339.0,56.3197,56.4389,56.3098,56.3793,136339.0
2025-06-05 12:00:00,56.76,56.82,56.74,56.82,84662.0,56.3793,56.4389,56.3595,56.4389,84662.0
2025-06-05 12:10:00,56.83,56.86,56.73,56.8,105655.0,56.4488,56.4786,56.3495,56.419,105655.0
2025-06-05 12:20:00,56.79,56.84,56.78,56.82,114415.0,56.4091,56.4588,56.3992,56.4389,114415.0
2025-06-05 12:30:00,56.81,56.84,56.74,56.77,52753.0,56.429,56.4588,56.3595,56.3893,52753.0
2025-06-05 12:40:00,56.78,56.78,56.58,56.63,172262.0,56.3992,56.3992,56.2005,56.2502,172262.0
2025-06-05 12:50:00,56.62,56.67,56.55,56.63,86076.0,56.2403,56.2899,56.1707,56.2502,86076.0
2025-06-05 13:00:00,56.63,56.81,56.6,56.79,134131.0,56.2502,56.429,56.2204,56.4091,134131.0
2025-06-05 13:10:00,56.8,56.85,56.79,56.81,54941.0,56.419,56.4687,56.4091,56.429,54941.0
2025-06-05 13:20:00,56.8,56.86,56.8,56.83,28768.0,56.419,56.4786,56.419,56.4488,28768.0
2025-06-05 13:30:00,56.84,56.95,56.83,56.92,155609.0,56.4588,56.568,56.4488,56.5382,155609.0
2025-06-05 13:40:00,56.92,56.93,56.87,56.9,116128.0,56.5382,56.5482,56.4886,56.5184,116128.0
2025-06-05 13:50:00,56.91,56.96,56.88,56.9,120855.0,56.5283,56.578,56.4985,56.5184,120855.0
2025-06-05 14:00:00,56.91,56.92,56.71,56.74,216632.0,56.5283,56.5382,56.3297,56.3595,216632.0
2025-06-05 14:10:00,56.75,56.75,56.56,56.68,176138.0,56.3694,56.3694,56.1807,56.2999,176138.0
2025-06-05 14:20:00,56.69,56.75,56.65,56.7,168005.0,56.3098,56.3694,56.2701,56.3197,168005.0
2025-06-05 14:30:00,56.7,56.77,56.65,56.73,393452.0,56.3197,56.3893,56.2701,56.3495,393452.0
2025-06-05 14:40:00,56.73,56.77,56.67,56.73,206128.0,56.3495,56.3893,56.2899,56.3495,206128.0
2025-06-05 14:50:00,56.73,56.77,56.69,56.72,346487.0,56.3495,56.3893,56.3098,56.3396,346487.0
2025-06-05 15:00:00,56.71,56.75,56.69,56.73,190690.0,56.3297,56.3694,56.3098,56.3495,190690.0
2025-06-05 15:10:00,56.73,56.73,56.32,56.36,332145.0,56.3495,56.3495,55.9423,55.982,332145.0
2025-06-05 15:20:00,56.36,56.48,56.27,56.45,180041.0,55.982,56.1012,55.8926,56.0714,180041.0
2025-06-05 15:30:00,56.46,56.66,56.44,56.62,287600.0,56.0813,56.28,56.0615,56.2403,287600.0
2025-06-05 15:40:00,56.62,56.64,56.51,56.58,181750.0,56.2403,56.2601,56.131,56.2005,181750.0
2025-06-05 15:50:00,56.57,56.65,56.51,56.59,869069.0,56.1906,56.2701,56.131,56.2105,869069.0
2025-06-06 09:30:00,57.53,58.06,57.53,57.96,1199012.0,57.1442,57.6706,57.1442,57.5713,1199012.0
2025-06-06 09:40:00,57.96,58.03,57.72,57.75,397194.0,57.5713,57.6408,57.3329,57.3627,397194.0
2025-06-06 09:50:00,57.75,57.77,57.58,57.7,442487.0,57.3627,57.3825,57.1938,57.313,442487.0
2025-06-06 10:00:00,57.7,57.77,57.46,57.51,447986.0,57.313,57.3825,57.0746,57.1243,447986.0
2025-06-06 10:10:00,57.52,57.52,57.29,57.52,200395.0,57.1342,57.1342,56.9058,57.1342,200395.0
2025-06-06 10:20:00,57.52,57.67,57.51,57.6,117312.0,57.1342,57.2832,57.1243,57.2137,117312.0
2025-06-06 10:30:00,57.6,57.67,57.53,57.62,126100.0,57.2137,57.2832,57.1442,57.2335,126100.0
2025-06-06 10:40:00,57.61,57.78,57.59,57.77,184839.0,57.2236,57.3925,57.2038,57.3825,184839.0
2025-06-06 10:50:00,57.77,57.77,57.64,57.65,112940.0,57.3825,57.3825,57.2534,57.2633,112940.0
2025-06-06 11:00:00,57.65,57.78,57.63,57.74,250294.0,57.2633,57.3925,57.2435,57.3527,250294.0
2025-06-06 11:10:00,57.75,57.75,57.42,57.44,142161.0,57.3627,57.3627,57.0349,57.0548,142161.0
2025-06-06 11:20:00,57.42,57.46,57.35,57.46,188315.0,57.0349,57.0746,56.9654,57.0746,188315.0
2025-06-06 11:30:00,57.46,57.49,57.41,57.42,138654.0,57.0746,57.1044,57.025,57.0349,138654.0
2025-06-06 11:40:00,57.43,57.61,57.39,57.61,206355.0,57.0448,57.2236,57.0051,57.2236,206355.0
2025-06-06 11:50:00,57.61,57.65,57.47,57.51,126306.0,57.2236,57.2633,57.0846,57.1243,126306.0
2025-06-06 12:00:00,57.5,57.55,57.5,57.54,61701.0,57.1144,57.164,57.1144,57.1541,61701.0
2025-06-06 12:10:00,57.54,57.6,57.52,57.54,61898.0,57.1541,57.2137,57.1342,57.1541,61898.0
2025-06-06 12:20:00,57.55,57.58,57.52,57.55,70613.0,57.164,57.1938,57.1342,57.164,70613.0
2025-06-06 12:30:00,57.55,57.6,57.52,57.53,40344.0,57.164,57.2137,57.1342,57.1442,40344.0
2025-06-06 12:40:00,57.52,57.55,57.49,57.51,96479.0,57.1342,57.164,57.1044,57.1243,96479.0
2025-06-06 12:50:00,57.51,57.54,57.44,57.54,147028.0,57.1243,57.1541,57.0548,57.1541,147028.0
2025-06-06 13:00:00,57.54,57.55,57.47,57.5,61641.0,57.1541,57.164,57.0846,57.1144,61641.0
2025-06-06 13:10:00,57.51,57.57,57.47,57.57,47602.0,57.1243,57.1839,57.0846,57.1839,47602.0
2025-06-06 13:20:00,57.57,57.58,57.49,57.51,67108.0,57.1839,57.1938,57.1044,57.1243,67108.0
2025-06-06 13:30:00,57.51,57.53,57.48,57.51,65950.0,57.1243,57.1442,57.0945,57.1243,65950.0
2025-06-06 13:40:00,57.51,57.54,57.48,57.54,40826.0,57.1243,57.1541,57.0945,57.1541,40826.0
2025-06-06 13:50:00,57.54,57.58,57.52,57.55,59651.0,57.1541,57.1938,57.1342,57.164,59651.0
2025-06-06 14:00:00,57.55,57.61,57.52,57.54,206303.0,57.164,57.2236,57.1342,57.1541,206303.0
2025-06-06 14:10:00,57.54,57.64,57.51,57.59,503784.0,57.1541,57.2534,57.1243,57.2038,503784.0
2025-06-06 14:20:00,57.58,57.63,57.57,57.6,128085.0,57.1938,57.2435,57.1839,57.2137,128085.0
2025-06-06 14:30:00,57.6,57.67,57.59,57.64,200153.0,57.2137,57.2832,57.2038,57.2534,200153.0
2025-06-06 14:40:00,57.64,57.71,57.64,57.66,124528.0,57.2534,57.3229,57.2534,57.2733,124528.0
2025-06-06 14:50:00,57.65,57.74,57.63,57.73,100446.0,57.2633,57.3527,57.2435,57.3428,100446.0
2025-06-06 15:00:00,57.72,57.8,57.71,57.76,93992.0,57.3329,57.4123,57.3229,57.3726,93992.0
2025-06-06 15:10:00,57.76,57.84,57.75,57.84,105548.0,57.3726,57.4521,57.3627,57.4521,105548.0
2025-06-06 15:20:00,57.83,57.85,57.8,57.83,143993.0,57.4421,57.462,57.4123,57.4421,143993.0
2025-06-06 15:30:00,57.83,57.86,57.8,57.84,142398.0,57.4421,57.4719,57.4123,57.4521,142398.0
2025-06-06 15:40:00,57.84,57.89,57.82,57.83,269315.0,57.4521,57.5017,57.4322,57.4421,269315.0
2025-06-06 15:50:00,57.82,58.06,57.82,58.03,1374772.0,57.4322,57.6706,57.4322,57.6408,1374772.0
2025-06-09 09:30:00,58.35,58.51,58.08,58.48,392358.0,57.9587,58.1176,57.6905,58.0878,392358.0
2025-06-09 09:40:00,58.47,58.63,58.3,58.37,305560.0,58.0778,58.2368,57.909,57.9785,305560.0
2025-06-09 09:50:00,58.37,58.63,58.28,58.62,346384.0,57.9785,58.2368,57.8891,58.2268,346384.0
2025-06-09 10:00:00,58.62,58.71,58.49,58.66,281934.0,58.2268,58.3162,58.0977,58.2666,281934.0
2025-06-09 10:10:00,58.65,58.67,58.47,58.5,278086.0,58.2566,58.2765,58.0778,58.1076,278086.0
2025-06-09 10:20:00,58.5,58.67,58.49,58.61,281069.0,58.1076,58.2765,58.0977,58.2169,281069.0
2025-06-09 10:30:00,58.61,58.63,58.46,58.53,389485.0,58.2169,58.2368,58.0679,58.1374,389485.0
2025-06-09 10:40:00,58.53,58.56,58.33,58.34,283522.0,58.1374,58.1672,57.9388,57.9487,283522.0
2025-06-09 10:50:00,58.34,58.48,58.32,58.47,500810.0,57.9487,58.0878,57.9289,58.0778,500810.0
2025-06-09 11:00:00,58.48,58.5,58.39,58.45,269869.0,58.0878,58.1076,57.9984,58.058,269869.0
2025-06-09 11:10:00,58.45,58.64,58.45,58.64,234948.0,58.058,58.2467,58.058,58.2467,234948.0
2025-06-09 11:20:00,58.64,58.64,58.35,58.38,269419.0,58.2467,58.2467,57.9587,57.9885,269419.0
2025-06-09 11:30:00,58.38,58.45,58.35,58.44,130161.0,57.9885,58.058,57.9587,58.048,130161.0
2025-06-09 11:40:00,58.44,58.46,58.4,58.45,67536.0,58.048,58.0679,58.0083,58.058,67536.0
2025-06-09 11:50:00,58.45,58.46,58.4,58.43,73877.0,58.058,58.0679,58.0083,58.0381,73877.0
2025-06-09 12:00:00,58.42,58.48,58.39,58.45,109656.0,58.0282,58.0878,57.9984,58.058,109656.0
2025-06-09 12:10:00,58.45,58.51,58.43,58.49,136197.0,58.058,58.1176,58.0381,58.0977,136197.0
2025-06-09 12:20:00,58.47,58.47,58.41,58.45,50019.0,58.0778,58.0778,58.0183,58.058,50019.0
2025-06-09 12:30:00,58.45,58.52,58.43,58.5,87073.0,58.058,58.1275,58.0381,58.1076,87073.0
2025-06-09 12:40:00,58.5,58.56,58.47,58.55,116914.0,58.1076,58.1672,58.0778,58.1573,116914.0
2025-06-09 12:50:00,58.55,58.6,58.49,58.52,120678.0,58.1573,58.207,58.0977,58.1275,120678.0
2025-06-09 13:00:00,58.52,58.55,58.48,58.5,98895.0,58.1275,58.1573,58.0878,58.1076,98895.0
2025-06-09 13:10:00,58.5,58.56,58.49,58.53,63442.0,58.1076,58.1672,58.0977,58.1374,63442.0
2025-06-09 13:20:00,58.53,58.61,58.5,58.61,87395.0,58.1374,58.2169,58.1076,58.2169,87395.0
2025-06-09 13:30:00,58.6,58.63,58.58,58.59,65504.0,58.207,58.2368,58.1871,58.197,65504.0
2025-06-09 13:40:00,58.59,58.67,58.56,58.65,303609.0,58.197,58.2765,58.1672,58.2566,303609.0
2025-06-09 13:50:00,58.65,58.73,58.65,58.72,134975.0,58.2566,58.3361,58.2566,58.3262,134975.0
2025-06-09 14:00:00,58.72,58.79,58.69,58.73,234806.0,58.3262,58.3957,58.2964,58.3361,234806.0
2025-06-09 14:10:00,58.73,58.81,58.73,58.8,149672.0,58.3361,58.4156,58.3361,58.4056,149672.0
2025-06-09 14:20:00,58.8,58.83,58.77,58.82,98648.0,58.4056,58.4354,58.3758,58.4255,98648.0
2025-06-09 14:30:00,58.81,58.84,58.76,58.77,172502.0,58.4156,58.4454,58.3659,58.3758,172502.0
2025-06-09 14:40:00,58.77,58.85,58.76,58.77,321195.0,58.3758,58.4553,58.3659,58.3758,321195.0
2025-06-09 14:50:00,58.77,58.8,58.74,58.78,73154.0,58.3758,58.4056,58.346,58.3858,73154.0
2025-06-09 15:00:00,58.78,58.81,58.69,58.7,80278.0,58.3858,58.4156,58.2964,58.3063,80278.0
2025-06-09 15:10:00,58.7,58.72,58.65,58.66,148722.0,58.3063,58.3262,58.2566,58.2666,148722.0
2025-06-09 15:20:00,58.66,58.67,58.51,58.52,133568.0,58.2666,58.2765,58.1176,58.1275,133568.0
2025-06-09 15:30:00,58.52,58.53,58.39,58.43,485987.0,58.1275,58.1374,57.9984,58.0381,485987.0
2025-06-09 15:40:00,58.43,58.45,58.32,58.33,312169.0,58.0381,58.058,57.9289,57.9388,312169.0
2025-06-09 15:50:00,58.34,58.44,58.28,58.31,1178301.0,57.9487,58.048,57.8891,57.9189,1178301.0
2025-06-10 09:30:00,58.43,58.49,58.21,58.23,453565.0,58.0381,58.0977,57.8196,57.8395,453565.0
2025-06-10 09:40:00,58.23,58.53,58.23,58.43,384871.0,57.8395,58.1374,57.8395,58.0381,384871.0
2025-06-10 09:50:00,58.42,58.71,58.4,58.61,222790.0,58.0282,58.3162,58.0083,58.2169,222790.0
2025-06-10 10:00:00,58.61,58.88,58.6,58.85,414868.0,58.2169,58.4851,58.207,58.4553,414868.0
2025-06-10 10:10:00,58.85,58.98,58.83,58.86,569307.0,58.4553,58.5844,58.4354,58.4652,569307.0
2025-06-10 10:20:00,58.85,58.9,58.73,58.77,173889.0,58.4553,58.505,58.3361,58.3758,173889.0
2025-06-10 10:30:00,58.76,58.84,58.74,58.79,149485.0,58.3659,58.4454,58.346,58.3957,149485.0
2025-06-10 10:40:00,58.79,58.94,58.75,58.94,192232.0,58.3957,58.5447,58.356,58.5447,192232.0
2025-06-10 10:50:00,58.94,58.96,58.83,58.86,242007.0,58.5447,58.5646,58.4354,58.4652,242007.0
2025-06-10 11:00:00,58.86,58.96,58.85,58.96,217500.0,58.4652,58.5646,58.4553,58.5646,217500.0
2025-06-10 11:10:00,58.96,59.19,58.92,59.17,413170.0,58.5646,58.793,58.5248,58.7732,413170.0
2025-06-10 11:20:00,59.16,59.26,59.14,59.24,190065.0,58.7632,58.8626,58.7434,58.8427,190065.0
2025-06-10 11:30:00,59.23,59.24,59.02,59.09,181143.0,58.8328,58.8427,58.6242,58.6937,181143.0
2025-06-10 11:40:00,59.09,59.1,58.96,58.97,206410.0,58.6937,58.7036,58.5646,58.5745,206410.0
2025-06-10 11:50:00,58.97,59.01,58.88,58.91,160035.0,58.5745,58.6142,58.4851,58.5149,160035.0
2025-06-10 12:00:00,58.92,58.97,58.89,58.92,126319.0,58.5248,58.5745,58.495,58.5248,126319.0
2025-06-10 12:10:00,58.92,58.93,58.85,58.88,87646.0,58.5248,58.5348,58.4553,58.4851,87646.0
2025-06-10 12:20:00,58.87,58.94,58.86,58.89,74956.0,58.4752,58.5447,58.4652,58.495,74956.0
2025-06-10 12:30:00,58.89,58.98,58.87,58.97,88416.0,58.495,58.5844,58.4752,58.5745,88416.0
2025-06-10 12:40:00,58.96,58.99,58.92,58.98,69058.0,58.5646,58.5944,58.5248,58.5844,69058.0
2025-06-10 12:50:00,58.98,59.01,58.96,58.98,58408.0,58.5844,58.6142,58.5646,58.5844,58408.0
2025-06-10 13:00:00,58.98,59.01,58.82,58.84,109800.0,58.5844,58.6142,58.4255,58.4454,109800.0
2025-06-10 13:10:00,58.84,58.93,58.84,58.92,94136.0,58.4454,58.5348,58.4454,58.5248,94136.0
2025-06-10 13:20:00,58.92,58.92,58.86,58.89,54106.0,58.5248,58.5248,58.4652,58.495,54106.0
2025-06-10 13:30:00,58.88,58.92,58.84,58.86,166860.0,58.4851,58.5248,58.4454,58.4652,166860.0
2025-06-10 13:40:00,58.85,58.86,58.72,58.76,127638.0,58.4553,58.4652,58.3262,58.3659,127638.0
2025-06-10 13:50:00,58.76,58.83,58.75,58.8,185631.0,58.3659,58.4354,58.356,58.4056,185631.0
2025-06-10 14:00:00,58.8,58.85,58.71,58.74,427888.0,58.4056,58.4553,58.3162,58.346,427888.0
2025-06-10 14:10:00,58.75,58.75,58.62,58.67,108627.0,58.356,58.356,58.2268,58.2765,108627.0
2025-06-10 14:20:00,58.67,58.69,58.58,58.6,102402.0,58.2765,58.2964,58.1871,58.207,102402.0
2025-06-10 14:30:00,58.59,58.69,58.59,58.68,181553.0,58.197,58.2964,58.197,58.2864,181553.0
2025-06-10 14:40:00,58.68,58.76,58.67,58.75,185067.0,58.2864,58.3659,58.2765,58.356,185067.0
2025-06-10 14:50:00,58.75,58.88,58.74,58.84,217157.0,58.356,58.4851,58.346,58.4454,217157.0
2025-06-10 15:00:00,58.84,58.92,58.81,58.84,260936.0,58.4454,58.5248,58.4156,58.4454,260936.0
2025-06-10 15:10:00,58.85,58.85,58.79,58.85,205528.0,58.4553,58.4553,58.3957,58.4553,205528.0
2025-06-10 15:20:00,58.85,58.89,58.82,58.89,259600.0,58.4553,58.495,58.4255,58.495,259600.0
2025-06-10 15:30:00,58.88,58.91,58.8,58.85,197887.0,58.4851,58.5149,58.4056,58.4553,197887.0
2025-06-10 15:40:00,58.85,58.91,58.74,58.75,533906.0,58.4553,58.5149,58.346,58.356,533906.0
2025-06-10 15:50:00,58.74,58.94,58.72,58.94,1027257.0,58.346,58.5447,58.3262,58.5447,1027257.0
2025-06-11 09:30:00,59.13,59.2,58.74,59.03,920987.0,58.7334,58.803,58.346,58.6341,920987.0
2025-06-11 09:40:00,59.03,59.35,59.0,59.11,447599.0,58.6341,58.9519,58.6043,58.7136,447599.0
2025-06-11 09:50:00,59.11,59.32,59.06,59.22,153926.0,58.7136,58.9221,58.6639,58.8228,153926.0
2025-06-11 10:00:00,59.22,59.24,58.99,59.13,198350.0,58.8228,58.8427,58.5944,58.7334,198350.0
2025-06-11 10:10:00,59.13,59.18,58.97,59.07,202436.0,58.7334,58.7831,58.5745,58.6738,202436.0
2025-06-11 10:20:00,59.07,59.1,58.98,59.06,301610.0,58.6738,58.7036,58.5844,58.6639,301610.0
2025-06-11 10:30:00,59.04,59.04,58.92,58.95,198256.0,58.644,58.644,58.5248,58.5546,198256.0
2025-06-11 10:40:00,58.94,58.94,58.86,58.91,251748.0,58.5447,58.5447,58.4652,58.5149,251748.0
2025-06-11 10:50:00,58.91,58.93,58.7,58.72,277597.0,58.5149,58.5348,58.3063,58.3262,277597.0
2025-06-11 11:00:00,58.72,58.83,58.57,58.59,268460.0,58.3262,58.4354,58.1772,58.197,268460.0
2025-06-11 11:10:00,58.58,58.68,58.55,58.64,299788.0,58.1871,58.2864,58.1573,58.2467,299788.0
2025-06-11 11:20:00,58.64,58.69,58.54,58.65,370864.0,58.2467,58.2964,58.1474,58.2566,370864.0
2025-06-11 11:30:00,58.65,58.67,58.5,58.51,247751.0,58.2566,58.2765,58.1076,58.1176,247751.0
2025-06-11 11:40:00,58.51,58.54,58.3,58.35,222892.0,58.1176,58.1474,57.909,57.9587,222892.0
2025-06-11 11:50:00,58.35,58.39,58.32,58.35,217443.0,57.9587,57.9984,57.9289,57.9587,217443.0
2025-06-11 12:00:00,58.35,58.46,58.24,58.38,334410.0,57.9587,58.0679,57.8494,57.9885,334410.0
2025-06-11 12:10:00,58.37,58.41,58.31,58.34,163168.0,57.9785,58.0183,57.9189,57.9487,163168.0
2025-06-11 12:20:00,58.33,58.34,58.26,58.32,215250.0,57.9388,57.9487,57.8693,57.9289,215250.0
2025-06-11 12:30:00,58.32,58.38,58.24,58.29,109451.0,57.9289,57.9885,57.8494,57.8991,109451.0
2025-06-11 12:40:00,58.28,58.35,58.27,58.29,94708.0,57.8891,57.9587,57.8792,57.8991,94708.0
2025-06-11 12:50:00,58.29,58.42,58.27,58.41,214841.0,57.8991,58.0282,57.8792,58.0183,214841.0
2025-06-11 13:00:00,58.4,58.56,58.38,58.55,152876.0,58.0083,58.1672,57.9885,58.1573,152876.0
2025-06-11 13:10:00,58.55,58.61,58.51,58.6,75148.0,58.1573,58.2169,58.1176,58.207,75148.0
2025-06-11 13:20:00,58.6,58.69,58.58,58.69,107199.0,58.207,58.2964,58.1871,58.2964,107199.0
2025-06-11 13:30:00,58.68,58.69,58.57,58.65,223520.0,58.2864,58.2964,58.1772,58.2566,223520.0
2025-06-11 13:40:00,58.66,58.66,58.57,58.58,63285.0,58.2666,58.2666,58.1772,58.1871,63285.0
2025-06-11 13:50:00,58.58,58.59,58.49,58.51,117579.0,58.1871,58.197,58.0977,58.1176,117579.0
2025-06-11 14:00:00,58.49,58.53,58.18,58.27,351150.0,58.0977,58.1374,57.7898,57.8792,351150.0
2025-06-11 14:10:00,58.26,58.29,58.06,58.12,261384.0,57.8693,57.8991,57.6706,57.7302,261384.0
2025-06-11 14:20:00,58.12,58.22,58.07,58.17,190102.0,57.7302,57.8295,57.6805,57.7799,190102.0
2025-06-11 14:30:00,58.15,58.25,58.05,58.21,291867.0,57.76,57.8593,57.6607,57.8196,291867.0
2025-06-11 14:40:00,58.21,58.31,58.19,58.3,90102.0,57.8196,57.9189,57.7997,57.909,90102.0
2025-06-11 14:50:00,58.3,58.32,58.2,58.23,118879.0,57.909,57.9289,57.8097,57.8395,118879.0
2025-06-11 15:00:00,58.23,58.24,57.95,58.05,1398350.0,57.8395,57.8494,57.5613,57.6607,1398350.0
2025-06-11 15:10:00,58.05,58.16,57.97,57.98,471555.0,57.6607,57.7699,57.5812,57.5911,471555.0
2025-06-11 15:20:00,57.98,58.28,57.98,58.18,351154.0,57.5911,57.8891,57.5911,57.7898,351154.0
2025-06-11 15:30:00,58.18,58.26,58.12,58.19,357054.0,57.7898,57.8693,57.7302,57.7997,357054.0
2025-06-11 15:40:00,58.17,58.21,58.1,58.12,481422.0,57.7799,57.8196,57.7103,57.7302,481422.0
2025-06-11 15:50:00,58.12,58.22,58.08,58.13,1859364.0,57.7302,57.8295,57.6905,57.7401,1859364.0
2025-06-12 09:30:00,57.69,57.74,57.1,57.33,839266.0,57.3031,57.3527,56.717,56.9455,839266.0
2025-06-12 09:40:00,57.33,57.48,57.17,57.43,548513.0,56.9455,57.0945,56.7866,57.0448,548513.0
2025-06-12 09:50:00,57.43,57.59,57.41,57.55,260874.0,57.0448,57.2038,57.025,57.164,260874.0
2025-06-12 10:00:00,57.55,57.66,57.5,57.53,229103.0,57.164,57.2733,57.1144,57.1442,229103.0
2025-06-12 10:10:00,57.54,57.67,57.42,57.65,592473.0,57.1541,57.2832,57.0349,57.2633,592473.0
2025-06-12 10:20:00,57.64,57.72,57.57,57.65,133614.0,57.2534,57.3329,57.1839,57.2633,133614.0
2025-06-12 10:30:00,57.66,57.75,57.65,57.71,182443.0,57.2733,57.3627,57.2633,57.3229,182443.0
2025-06-12 10:40:00,57.71,57.74,57.65,57.69,156477.0,57.3229,57.3527,57.2633,57.3031,156477.0
2025-06-12 10:50:00,57.7,57.74,57.63,57.63,112008.0,57.313,57.3527,57.2435,57.2435,112008.0
2025-06-12 11:00:00,57.64,57.71,57.62,57.67,166754.0,57.2534,57.3229,57.2335,57.2832,166754.0
2025-06-12 11:10:00,57.66,57.69,57.61,57.64,140222.0,57.2733,57.3031,57.2236,57.2534,140222.0
2025-06-12 11:20:00,57.64,57.66,57.34,57.41,300478.0,57.2534,57.2733,56.9554,57.025,300478.0
2025-06-12 11:30:00,57.41,57.46,57.25,57.3,350740.0,57.025,57.0746,56.866,56.9157,350740.0
2025-06-12 11:40:00,57.3,57.38,57.29,57.35,102803.0,56.9157,56.9952,56.9058,56.9654,102803.0
2025-06-12 11:50:00,57.36,57.43,57.35,57.4,348535.0,56.9753,57.0448,56.9654,57.015,348535.0
2025-06-12 12:00:00,57.4,57.49,57.36,57.46,306415.0,57.015,57.1044,56.9753,57.0746,306415.0
2025-06-12 12:10:00,57.48,57.54,57.45,57.46,364888.0,57.0945,57.1541,57.0647,57.0746,364888.0
2025-06-12 12:20:00,57.45,57.46,57.36,57.45,192944.0,57.0647,57.0746,56.9753,57.0647,192944.0
2025-06-12 12:30:00,57.43,57.55,57.32,57.54,288811.0,57.0448,57.164,56.9356,57.1541,288811.0
2025-06-12 12:40:00,57.54,57.6,57.51,57.53,77221.0,57.1541,57.2137,57.1243,57.1442,77221.0
2025-06-12 12:50:00,57.53,57.56,57.47,57.48,136472.0,57.1442,57.174,57.0846,57.0945,136472.0
2025-06-12 13:00:00,57.48,57.61,57.47,57.6,236675.0,57.0945,57.2236,57.0846,57.2137,236675.0
2025-06-12 13:10:00,57.6,57.65,57.55,57.62,95573.0,57.2137,57.2633,57.164,57.2335,95573.0
2025-06-12 13:20:00,57.62,57.63,57.56,57.59,81959.0,57.2335,57.2435,57.174,57.2038,81959.0
2025-06-12 13:30:00,57.58,57.67,57.58,57.59,93942.0,57.1938,57.2832,57.1938,57.2038,93942.0
2025-06-12 13:40:00,57.59,57.61,57.56,57.58,95247.0,57.2038,57.2236,57.174,57.1938,95247.0
2025-06-12 13:50:00,57.59,57.62,57.55,57.58,114458.0,57.2038,57.2335,57.164,57.1938,114458.0
2025-06-12 14:00:00,57.58,57.66,57.57,57.62,133684.0,57.1938,57.2733,57.1839,57.2335,133684.0
2025-06-12 14:10:00,57.61,57.64,57.59,57.64,42977.0,57.2236,57.2534,57.2038,57.2534,42977.0
2025-06-12 14:20:00,57.64,57.64,57.52,57.53,132659.0,57.2534,57.2534,57.1342,57.1442,132659.0
2025-06-12 14:30:00,57.53,57.58,57.5,57.58,167696.0,57.1442,57.1938,57.1144,57.1938,167696.0
2025-06-12 14:40:00,57.58,57.6,57.54,57.6,78778.0,57.1938,57.2137,57.1541,57.2137,78778.0
2025-06-12 14:50:00,57.59,57.65,57.59,57.64,109117.0,57.2038,57.2633,57.2038,57.2534,109117.0
2025-06-12 15:00:00,57.63,57.66,57.59,57.6,70971.0,57.2435,57.2733,57.2038,57.2137,70971.0
2025-06-12 15:10:00,57.61,57.65,57.6,57.61,112919.0,57.2236,57.2633,57.2137,57.2236,112919.0
2025-06-12 15:20:00,57.61,57.71,57.6,57.69,182825.0,57.2236,57.3229,57.2137,57.3031,182825.0
2025-06-12 15:30:00,57.69,57.74,57.67,57.73,141124.0,57.3031,57.3527,57.2832,57.3428,141124.0
2025-06-12 15:40:00,57.73,57.76,57.69,57.73,390970.0,57.3428,57.3726,57.3031,57.3428,390970.0
2025-06-12 15:50:00,57.72,57.81,57.69,57.78,1163651.0,57.3329,57.4223,57.3031,57.3925,1163651.0
2025-06-13 09:30:00,56.98,57.08,56.37,56.55,1454399.0,56.5978,56.6972,55.9919,56.1707,1454399.0
2025-06-13 09:40:00,56.56,56.79,56.45,56.48,687765.0,56.1807,56.4091,56.0714,56.1012,687765.0
2025-06-13 09:50:00,56.47,56.5,56.25,56.26,384473.0,56.0913,56.1211,55.8727,55.8827,384473.0
2025-06-13 10:00:00,56.28,56.66,56.27,56.64,532939.0,55.9025,56.28,55.8926,56.2601,532939.0
2025-06-13 10:10:00,56.64,56.66,56.46,56.52,438992.0,56.2601,56.28,56.0813,56.1409,438992.0
2025-06-13 10:20:00,56.53,56.63,56.37,56.38,394450.0,56.1509,56.2502,55.9919,56.0019,394450.0
2025-06-13 10:30:00,56.38,56.51,56.35,56.5,350423.0,56.0019,56.131,55.9721,56.1211,350423.0
2025-06-13 10:40:00,56.5,56.65,56.46,56.52,289678.0,56.1211,56.2701,56.0813,56.1409,289678.0
2025-06-13 10:50:00,56.52,56.78,56.5,56.73,586903.0,56.1409,56.3992,56.1211,56.3495,586903.0
2025-06-13 11:00:00,56.74,56.89,56.72,56.85,162123.0,56.3595,56.5084,56.3396,56.4687,162123.0
2025-06-13 11:10:00,56.85,56.89,56.77,56.85,216250.0,56.4687,56.5084,56.3893,56.4687,216250.0
2025-06-13 11:20:00,56.85,56.91,56.76,56.84,130255.0,56.4687,56.5283,56.3793,56.4588,130255.0
2025-06-13 11:30:00,56.85,56.96,56.84,56.92,269797.0,56.4687,56.578,56.4588,56.5382,269797.0
2025-06-13 11:40:00,56.92,57.02,56.87,56.98,338735.0,56.5382,56.6376,56.4886,56.5978,338735.0
2025-06-13 11:50:00,56.99,57.03,56.91,56.94,189274.0,56.6078,56.6475,56.5283,56.5581,189274.0
2025-06-13 12:00:00,56.93,57.02,56.89,57.01,162811.0,56.5482,56.6376,56.5084,56.6276,162811.0
2025-06-13 12:10:00,57.01,57.08,56.98,57.05,193881.0,56.6276,56.6972,56.5978,56.6674,193881.0
2025-06-13 12:20:00,57.05,57.05,56.9,56.91,216736.0,56.6674,56.6674,56.5184,56.5283,216736.0
2025-06-13 12:30:00,56.91,56.98,56.87,56.88,125025.0,56.5283,56.5978,56.4886,56.4985,125025.0
2025-06-13 12:40:00,56.88,56.91,56.82,56.83,135654.0,56.4985,56.5283,56.4389,56.4488,135654.0
2025-06-13 12:50:00,56.82,56.97,56.81,56.88,224577.0,56.4389,56.5879,56.429,56.4985,224577.0
2025-06-13 13:00:00,56.88,56.94,56.87,56.92,114489.0,56.4985,56.5581,56.4886,56.5382,114489.0
2025-06-13 13:10:00,56.91,56.91,56.75,56.79,204733.0,56.5283,56.5283,56.3694,56.4091,204733.0
2025-06-13 13:20:00,56.79,56.87,56.74,56.74,164622.0,56.4091,56.4886,56.3595,56.3595,164622.0
2025-06-13 13:30:00,56.74,56.79,56.71,56.76,130840.0,56.3595,56.4091,56.3297,56.3793,130840.0
2025-06-13 13:40:00,56.77,56.81,56.73,56.77,95264.0,56.3893,56.429,56.3495,56.3893,95264.0
2025-06-13 13:50:00,56.76,56.81,56.71,56.71,101210.0,56.3793,56.429,56.3297,56.3297,101210.0
2025-06-13 14:00:00,56.72,56.76,56.52,56.54,306233.0,56.3396,56.3793,56.1409,56.1608,306233.0
2025-06-13 14:10:00,56.54,56.59,56.42,56.48,292317.0,56.1608,56.2105,56.0416,56.1012,292317.0
2025-06-13 14:20:00,56.49,56.52,56.39,56.41,461245.0,56.1111,56.1409,56.0118,56.0317,461245.0
2025-06-13 14:30:00,56.41,56.46,56.29,56.35,270884.0,56.0317,56.0813,55.9125,55.9721,270884.0
2025-06-13 14:40:00,56.35,56.49,56.32,56.41,125134.0,55.9721,56.1111,55.9423,56.0317,125134.0
2025-06-13 14:50:00,56.41,56.51,56.4,56.51,103111.0,56.0317,56.131,56.0217,56.131,103111.0
2025-06-13 15:00:00,56.51,56.55,56.41,56.53,214234.0,56.131,56.1707,56.0317,56.1509,214234.0
2025-06-13 15:10:00,56.53,56.53,56.35,56.37,286381.0,56.1509,56.1509,55.9721,55.9919,286381.0
2025-06-13 15:20:00,56.37,56.44,56.15,56.17,293479.0,55.9919,56.0615,55.7734,55.7933,293479.0
2025-06-13 15:30:00,56.17,56.36,56.17,56.33,470083.0,55.7933,55.982,55.7933,55.9522,470083.0
2025-06-13 15:40:00,56.33,56.37,56.11,56.15,580918.0,55.9522,55.9919,55.7337,55.7734,580918.0
2025-06-13 15:50:00,56.14,56.28,56.12,56.24,1757469.0,55.7635,55.9025,55.7436,55.8628,1757469.0
2025-06-16 09:30:00,56.99,57.05,56.49,56.49,473676.0,56.6078,56.6674,56.1111,56.1111,473676.0
2025-06-16 09:40:00,56.49,56.75,56.37,56.72,526546.0,56.1111,56.3694,55.9919,56.3396,526546.0
2025-06-16 09:50:00,56.71,56.93,56.7,56.73,435734.0,56.3297,56.5482,56.3197,56.3495,435734.0
2025-06-16 10:00:00,56.74,56.92,56.72,56.89,255522.0,56.3595,56.5382,56.3396,56.5084,255522.0
2025-06-16 10:10:00,56.89,57.01,56.78,56.96,221562.0,56.5084,56.6276,56.3992,56.578,221562.0
2025-06-16 10:20:00,56.96,57.07,56.88,56.98,230763.0,56.578,56.6872,56.4985,56.5978,230763.0
2025-06-16 10:30:00,56.98,57.07,56.97,57.03,278801.0,56.5978,56.6872,56.5879,56.6475,278801.0
2025-06-16 10:40:00,57.03,57.14,57.02,57.14,131077.0,56.6475,56.7568,56.6376,56.7568,131077.0
2025-06-16 10:50:00,57.14,57.2,57.07,57.15,219334.0,56.7568,56.8164,56.6872,56.7667,219334.0
2025-06-16 11:00:00,57.14,57.17,56.89,56.92,181863.0,56.7568,56.7866,56.5084,56.5382,181863.0
2025-06-16 11:10:00,56.92,57.01,56.9,56.94,157578.0,56.5382,56.6276,56.5184,56.5581,157578.0
2025-06-16 11:20:00,56.94,56.99,56.9,56.98,208827.0,56.5581,56.6078,56.5184,56.5978,208827.0
2025-06-16 11:30:00,57.0,57.03,56.91,57.03,197641.0,56.6177,56.6475,56.5283,56.6475,197641.0
2025-06-16 11:40:00,57.03,57.04,56.94,57.01,162028.0,56.6475,56.6574,56.5581,56.6276,162028.0
2025-06-16 11:50:00,57.02,57.06,56.93,56.99,170483.0,56.6376,56.6773,56.5482,56.6078,170483.0
2025-06-16 12:00:00,56.99,57.01,56.9,56.92,84199.0,56.6078,56.6276,56.5184,56.5382,84199.0
2025-06-16 12:10:00,56.92,57.0,56.91,56.98,90627.0,56.5382,56.6177,56.5283,56.5978,90627.0
2025-06-16 12:20:00,56.98,57.02,56.95,56.98,100839.0,56.5978,56.6376,56.568,56.5978,100839.0
2025-06-16 12:30:00,56.98,57.03,56.96,56.97,58670.0,56.5978,56.6475,56.578,56.5879,58670.0
2025-06-16 12:40:00,56.96,56.99,56.93,56.95,140143.0,56.578,56.6078,56.5482,56.568,140143.0
2025-06-16 12:50:00,56.95,56.97,56.86,56.87,80960.0,56.568,56.5879,56.4786,56.4886,80960.0
2025-06-16 13:00:00,56.87,56.9,56.8,56.83,146889.0,56.4886,56.5184,56.419,56.4488,146889.0
2025-06-16 13:10:00,56.83,56.85,56.79,56.84,152524.0,56.4488,56.4687,56.4091,56.4588,152524.0
2025-06-16 13:20:00,56.83,56.87,56.8,56.82,96691.0,56.4488,56.4886,56.419,56.4389,96691.0
2025-06-16 13:30:00,56.82,56.91,56.82,56.88,101108.0,56.4389,56.5283,56.4389,56.4985,101108.0
2025-06-16 13:40:00,56.88,56.92,56.8,56.8,90468.0,56.4985,56.5382,56.419,56.419,90468.0
2025-06-16 13:50:00,56.8,56.81,56.66,56.67,226301.0,56.419,56.429,56.28,56.2899,226301.0
2025-06-16 14:00:00,56.67,56.75,56.66,56.71,146196.0,56.2899,56.3694,56.28,56.3297,146196.0
2025-06-16 14:10:00,56.71,56.74,56.68,56.71,88959.0,56.3297,56.3595,56.2999,56.3297,88959.0
2025-06-16 14:20:00,56.71,56.74,56.68,56.7,72752.0,56.3297,56.3595,56.2999,56.3197,72752.0
2025-06-16 14:30:00,56.7,56.7,56.59,56.63,180417.0,56.3197,56.3197,56.2105,56.2502,180417.0
2025-06-16 14:40:00,56.63,56.67,56.62,56.67,113154.0,56.2502,56.2899,56.2403,56.2899,113154.0
2025-06-16 14:50:00,56.67,56.73,56.64,56.7,209269.0,56.2899,56.3495,56.2601,56.3197,209269.0
2025-06-16 15:00:00,56.7,56.7,56.61,56.63,167984.0,56.3197,56.3197,56.2303,56.2502,167984.0
2025-06-16 15:10:00,56.63,56.64,56.54,56.55,176674.0,56.2502,56.2601,56.1608,56.1707,176674.0
2025-06-16 15:20:00,56.55,56.63,56.44,56.45,303694.0,56.1707,56.2502,56.0615,56.0714,303694.0
2025-06-16 15:30:00,56.45,56.48,56.34,56.44,312685.0,56.0714,56.1012,55.9621,56.0615,312685.0
2025-06-16 15:40:00,56.44,56.54,56.41,56.48,550327.0,56.0615,56.1608,56.0317,56.1012,550327.0
2025-06-16 15:50:00,56.48,56.58,56.38,56.5,1641038.0,56.1012,56.2005,56.0019,56.1211,1641038.0
2025-06-17 09:30:00,55.98,56.37,55.82,56.28,365439.0,55.6045,55.9919,55.4456,55.9025,365439.0
2025-06-17 09:40:00,56.29,56.52,56.2,56.27,208957.0,55.9125,56.1409,55.8231,55.8926,208957.0
2025-06-17 09:50:00,56.26,56.48,56.24,56.43,172606.0,55.8827,56.1012,55.8628,56.0515,172606.0
2025-06-17 10:00:00,56.44,56.52,56.37,56.5,197557.0,56.0615,56.1409,55.9919,56.1211,197557.0
2025-06-17 10:10:00,56.5,56.5,56.35,56.4,188873.0,56.1211,56.1211,55.9721,56.0217,188873.0
2025-06-17 10:20:00,56.41,56.46,56.3,56.38,123183.0,56.0317,56.0813,55.9224,56.0019,123183.0
2025-06-17 10:30:00,56.38,56.42,56.26,56.31,222256.0,56.0019,56.0416,55.8827,55.9323,222256.0
2025-06-17 10:40:00,56.31,56.31,56.14,56.2,84283.0,55.9323,55.9323,55.7635,55.8231,84283.0
2025-06-17 10:50:00,56.2,56.24,56.19,56.23,70775.0,55.8231,55.8628,55.8131,55.8529,70775.0
2025-06-17 11:00:00,56.22,56.24,56.12,56.16,85731.0,55.8429,55.8628,55.7436,55.7833,85731.0
2025-06-17 11:10:00,56.16,56.18,56.08,56.1,132925.0,55.7833,55.8032,55.7039,55.7237,132925.0
2025-06-17 11:20:00,56.1,56.14,56.02,56.03,106247.0,55.7237,55.7635,55.6443,55.6542,106247.0
2025-06-17 11:30:00,56.03,56.06,55.89,55.93,190459.0,55.6542,55.684,55.5152,55.5549,190459.0
2025-06-17 11:40:00,55.93,55.98,55.91,55.94,122508.0,55.5549,55.6045,55.535,55.5648,122508.0
2025-06-17 11:50:00,55.94,55.95,55.86,55.91,170611.0,55.5648,55.5747,55.4854,55.535,170611.0
2025-06-17 12:00:00,55.91,55.99,55.89,55.91,270630.0,55.535,55.6145,55.5152,55.535,270630.0
2025-06-17 12:10:00,55.92,56.1,55.92,56.09,184872.0,55.545,55.7237,55.545,55.7138,184872.0
2025-06-17 12:20:00,56.09,56.1,56.04,56.05,119133.0,55.7138,55.7237,55.6641,55.6741,119133.0
2025-06-17 12:30:00,56.05,56.12,56.03,56.08,119852.0,55.6741,55.7436,55.6542,55.7039,119852.0
2025-06-17 12:40:00,56.08,56.08,55.98,56.03,239150.0,55.7039,55.7039,55.6045,55.6542,239150.0
2025-06-17 12:50:00,56.03,56.05,55.88,55.89,146914.0,55.6542,55.6741,55.5052,55.5152,146914.0
2025-06-17 13:00:00,55.89,55.94,55.8,55.91,100586.0,55.5152,55.5648,55.4258,55.535,100586.0
2025-06-17 13:10:00,55.91,55.93,55.86,55.87,81961.0,55.535,55.5549,55.4854,55.4953,81961.0
2025-06-17 13:20:00,55.87,55.88,55.67,55.69,200858.0,55.4953,55.5052,55.2966,55.3165,200858.0
2025-06-17 13:30:00,55.68,55.8,55.66,55.78,177937.0,55.3066,55.4258,55.2867,55.4059,177937.0
2025-06-17 13:40:00,55.78,55.81,55.66,55.7,220302.0,55.4059,55.4357,55.2867,55.3264,220302.0
2025-06-17 13:50:00,55.69,55.82,55.64,55.79,278361.0,55.3165,55.4456,55.2668,55.4158,278361.0
2025-06-17 14:00:00,55.77,55.84,55.71,55.79,162074.0,55.396,55.4655,55.3364,55.4158,162074.0
2025-06-17 14:10:00,55.79,55.83,55.76,55.77,223110.0,55.4158,55.4556,55.386,55.396,223110.0
2025-06-17 14:20:00,55.78,55.81,55.72,55.76,152974.0,55.4059,55.4357,55.3463,55.386,152974.0
2025-06-17 14:30:00,55.76,55.81,55.72,55.77,223732.0,55.386,55.4357,55.3463,55.396,223732.0
2025-06-17 14:40:00,55.78,55.83,55.7,55.8,154585.0,55.4059,55.4556,55.3264,55.4258,154585.0
2025-06-17 14:50:00,55.79,55.89,55.77,55.88,143225.0,55.4158,55.5152,55.396,55.5052,143225.0
2025-06-17 15:00:00,55.88,55.89,55.8,55.84,342987.0,55.5052,55.5152,55.4258,55.4655,342987.0
2025-06-17 15:10:00,55.84,55.86,55.79,55.85,205955.0,55.4655,55.4854,55.4158,55.4754,205955.0
2025-06-17 15:20:00,55.85,55.93,55.83,55.93,152617.0,55.4754,55.5549,55.4556,55.5549,152617.0
2025-06-17 15:30:00,55.93,55.99,55.91,55.96,217627.0,55.5549,55.6145,55.535,55.5847,217627.0
2025-06-17 15:40:00,55.96,55.96,55.81,55.89,364027.0,55.5847,55.5847,55.4357,55.5152,364027.0
2025-06-17 15:50:00,55.88,55.98,55.75,55.81,1389732.0,55.5052,55.6045,55.3761,55.4357,1389732.0
2025-06-18 09:30:00,55.67,56.07,55.55,55.99,509534.0,55.2966,55.6939,55.1774,55.6145,509534.0
2025-06-18 09:40:00,56.01,56.15,55.82,56.02,437661.0,55.6343,55.7734,55.4456,55.6443,437661.0
2025-06-18 09:50:00,56.03,56.26,56.02,56.2,241725.0,55.6542,55.8827,55.6443,55.8231,241725.0
2025-06-18 10:00:00,56.2,56.45,56.18,56.44,226770.0,55.8231,56.0714,55.8032,56.0615,226770.0
2025-06-18 10:10:00,56.43,56.56,56.37,56.53,329617.0,56.0515,56.1807,55.9919,56.1509,329617.0
2025-06-18 10:20:00,56.53,56.64,56.51,56.6,261747.0,56.1509,56.2601,56.131,56.2204,261747.0
2025-06-18 10:30:00,56.6,56.73,56.6,56.72,374242.0,56.2204,56.3495,56.2204,56.3396,374242.0
2025-06-18 10:40:00,56.72,56.77,56.6,56.64,458937.0,56.3396,56.3893,56.2204,56.2601,458937.0
2025-06-18 10:50:00,56.64,56.72,56.57,56.67,243963.0,56.2601,56.3396,56.1906,56.2899,243963.0
2025-06-18 11:00:00,56.66,56.79,56.63,56.69,119114.0,56.28,56.4091,56.2502,56.3098,119114.0
2025-06-18 11:10:00,56.7,56.73,56.67,56.69,117742.0,56.3197,56.3495,56.2899,56.3098,117742.0
2025-06-18 11:20:00,56.69,56.72,56.6,56.69,164377.0,56.3098,56.3396,56.2204,56.3098,164377.0
2025-06-18 11:30:00,56.7,56.71,56.62,56.67,79192.0,56.3197,56.3297,56.2403,56.2899,79192.0
2025-06-18 11:40:00,56.67,56.77,56.63,56.76,91353.0,56.2899,56.3893,56.2502,56.3793,91353.0
2025-06-18 11:50:00,56.76,56.77,56.68,56.71,113816.0,56.3793,56.3893,56.2999,56.3297,113816.0
2025-06-18 12:00:00,56.71,56.78,56.69,56.76,155156.0,56.3297,56.3992,56.3098,56.3793,155156.0
2025-06-18 12:10:00,56.76,56.84,56.75,56.81,128466.0,56.3793,56.4588,56.3694,56.429,128466.0
2025-06-18 12:20:00,56.81,56.83,56.74,56.78,110798.0,56.429,56.4488,56.3595,56.3992,110798.0
2025-06-18 12:30:00,56.78,56.78,56.63,56.68,404817.0,56.3992,56.3992,56.2502,56.2999,404817.0
2025-06-18 12:40:00,56.68,56.7,56.63,56.65,87702.0,56.2999,56.3197,56.2502,56.2701,87702.0
2025-06-18 12:50:00,56.64,56.69,56.62,56.65,110059.0,56.2601,56.3098,56.2403,56.2701,110059.0
2025-06-18 13:00:00,56.64,56.7,56.61,56.65,114690.0,56.2601,56.3197,56.2303,56.2701,114690.0
2025-06-18 13:10:00,56.65,56.66,56.6,56.63,169209.0,56.2701,56.28,56.2204,56.2502,169209.0
2025-06-18 13:20:00,56.63,56.67,56.61,56.66,132136.0,56.2502,56.2899,56.2303,56.28,132136.0
2025-06-18 13:30:00,56.66,56.7,56.6,56.62,175929.0,56.28,56.3197,56.2204,56.2403,175929.0
2025-06-18 13:40:00,56.62,56.67,56.58,56.65,86687.0,56.2403,56.2899,56.2005,56.2701,86687.0
2025-06-18 13:50:00,56.65,56.74,56.62,56.68,147852.0,56.2701,56.3595,56.2403,56.2999,147852.0
2025-06-18 14:00:00,56.68,56.94,56.68,56.77,486302.0,56.2999,56.5581,56.2999,56.3893,486302.0
2025-06-18 14:10:00,56.77,56.77,56.65,56.67,169483.0,56.3893,56.3893,56.2701,56.2899,169483.0
2025-06-18 14:20:00,56.67,56.74,56.63,56.73,151298.0,56.2899,56.3595,56.2502,56.3495,151298.0
2025-06-18 14:30:00,56.73,56.81,56.65,56.77,257518.0,56.3495,56.429,56.2701,56.3893,257518.0
2025-06-18 14:40:00,56.78,56.93,56.76,56.8,206923.0,56.3992,56.5482,56.3793,56.419,206923.0
2025-06-18 14:50:00,56.79,56.79,56.37,56.4,183161.0,56.4091,56.4091,55.9919,56.0217,183161.0
2025-06-18 15:00:00,56.39,56.59,56.33,56.49,224908.0,56.0118,56.2105,55.9522,56.1111,224908.0
2025-06-18 15:10:00,56.49,56.6,56.44,56.59,269921.0,56.1111,56.2204,56.0615,56.2105,269921.0
2025-06-18 15:20:00,56.59,56.61,56.34,56.35,215308.0,56.2105,56.2303,55.9621,55.9721,215308.0
2025-06-18 15:30:00,56.36,56.51,56.33,56.5,177013.0,55.982,56.131,55.9522,56.1211,177013.0
2025-06-18 15:40:00,56.5,56.56,56.47,56.51,193202.0,56.1211,56.1807,56.0913,56.131,193202.0
2025-06-18 15:50:00,56.51,56.57,56.44,56.53,1085619.0,56.131,56.1906,56.0615,56.1509,1085619.0
2025-06-20 09:30:00,56.82,57.17,56.77,57.06,288772.0,56.4389,56.7866,56.3893,56.6773,288772.0
2025-06-20 09:40:00,57.07,57.07,56.66,56.68,207416.0,56.6872,56.6872,56.28,56.2999,207416.0
2025-06-20 09:50:00,56.68,57.02,56.65,56.99,189624.0,56.2999,56.6376,56.2701,56.6078,189624.0
2025-06-20 10:00:00,56.99,57.08,56.96,57.03,181746.0,56.6078,56.6972,56.578,56.6475,181746.0
2025-06-20 10:10:00,57.02,57.08,56.91,56.93,180132.0,56.6376,56.6972,56.5283,56.5482,180132.0
2025-06-20 10:20:00,56.93,57.09,56.92,57.02,179478.0,56.5482,56.7071,56.5382,56.6376,179478.0
2025-06-20 10:30:00,57.02,57.07,56.95,57.05,121878.0,56.6376,56.6872,56.568,56.6674,121878.0
2025-06-20 10:40:00,57.06,57.13,56.89,56.9,234411.0,56.6773,56.7468,56.5084,56.5184,234411.0
2025-06-20 10:50:00,56.91,56.92,56.79,56.85,129864.0,56.5283,56.5382,56.4091,56.4687,129864.0
2025-06-20 11:00:00,56.85,56.86,56.74,56.77,112746.0,56.4687,56.4786,56.3595,56.3893,112746.0
2025-06-20 11:10:00,56.78,56.91,56.78,56.87,77041.0,56.3992,56.5283,56.3992,56.4886,77041.0
2025-06-20 11:20:00,56.87,56.9,56.75,56.76,78998.0,56.4886,56.5184,56.3694,56.3793,78998.0
2025-06-20 11:30:00,56.76,56.85,56.75,56.83,111707.0,56.3793,56.4687,56.3694,56.4488,111707.0
2025-06-20 11:40:00,56.83,56.89,56.81,56.88,115462.0,56.4488,56.5084,56.429,56.4985,115462.0
2025-06-20 11:50:00,56.88,56.88,56.79,56.8,78162.0,56.4985,56.4985,56.4091,56.419,78162.0
2025-06-20 12:00:00,56.8,56.82,56.72,56.78,85211.0,56.419,56.4389,56.3396,56.3992,85211.0
2025-06-20 12:10:00,56.78,56.84,56.76,56.84,98954.0,56.3992,56.4588,56.3793,56.4588,98954.0
2025-06-20 12:20:00,56.85,56.93,56.82,56.9,72125.0,56.4687,56.5482,56.4389,56.5184,72125.0
2025-06-20 12:30:00,56.9,56.96,56.86,56.88,267451.0,56.5184,56.578,56.4786,56.4985,267451.0
2025-06-20 12:40:00,56.87,56.94,56.82,56.83,110442.0,56.4886,56.5581,56.4389,56.4488,110442.0
2025-06-20 12:50:00,56.84,56.91,56.82,56.87,146303.0,56.4588,56.5283,56.4389,56.4886,146303.0
2025-06-20 13:00:00,56.86,56.93,56.8,56.8,117554.0,56.4786,56.5482,56.419,56.419,117554.0
2025-06-20 13:10:00,56.8,56.85,56.73,56.74,140279.0,56.419,56.4687,56.3495,56.3595,140279.0
2025-06-20 13:20:00,56.75,56.79,56.71,56.76,75807.0,56.3694,56.4091,56.3297,56.3793,75807.0
2025-06-20 13:30:00,56.73,56.78,56.67,56.7,72449.0,56.3495,56.3992,56.2899,56.3197,72449.0
2025-06-20 13:40:00,56.69,56.73,56.67,56.7,37624.0,56.3098,56.3495,56.2899,56.3197,37624.0
2025-06-20 13:50:00,56.7,56.7,56.59,56.66,69530.0,56.3197,56.3197,56.2105,56.28,69530.0
2025-06-20 14:00:00,56.67,56.68,56.62,56.67,38474.0,56.2899,56.2999,56.2403,56.2899,38474.0
2025-06-20 14:10:00,56.67,56.76,56.65,56.76,57089.0,56.2899,56.3793,56.2701,56.3793,57089.0
2025-06-20 14:20:00,56.77,56.8,56.76,56.78,72367.0,56.3893,56.419,56.3793,56.3992,72367.0
2025-06-20 14:30:00,56.78,56.84,56.78,56.82,68527.0,56.3992,56.4588,56.3992,56.4389,68527.0
2025-06-20 14:40:00,56.82,56.83,56.77,56.82,72420.0,56.4389,56.4488,56.3893,56.4389,72420.0
2025-06-20 14:50:00,56.81,56.89,56.8,56.87,132046.0,56.429,56.5084,56.419,56.4886,132046.0
2025-06-20 15:00:00,56.86,56.98,56.86,56.95,188992.0,56.4786,56.5978,56.4786,56.568,188992.0
2025-06-20 15:10:00,56.94,57.0,56.9,57.0,240599.0,56.5581,56.6177,56.5184,56.6177,240599.0
2025-06-20 15:20:00,56.99,57.0,56.9,56.91,178046.0,56.6078,56.6177,56.5184,56.5283,178046.0
2025-06-20 15:30:00,56.91,56.94,56.87,56.92,140741.0,56.5283,56.5581,56.4886,56.5382,140741.0
2025-06-20 15:40:00,56.92,56.95,56.88,56.92,203808.0,56.5382,56.568,56.4985,56.5382,203808.0
2025-06-20 15:50:00,56.93,57.1,56.89,56.95,1198033.0,56.5482,56.717,56.5084,56.568,1198033.0